1649376000000|2022-04-08 00:00:00|147631.2|147289.2|147649|147307|147656.4|147314.4|147631.2|147289.2|29
1649376010000|2022-04-08 00:00:10|147647.2|147305.2|147645.8|147303.8|147653.4|147311.4|147642.5|147300.5|25
1649376020000|2022-04-08 00:00:20|147649|147307|147642.2|147300.2|147652|147310|147642.2|147300.2|26
1649376030000|2022-04-08 00:00:30|147642.8|147300.8|147645.5|147303.5|147645.5|147303.5|147642.8|147300.8|12
1649376040000|2022-04-08 00:00:40|147644.8|147302.8|147649.8|147307.8|147650.2|147308.2|147639.1|147297.1|13
1649376050000|2022-04-08 00:00:50|147646|147304|147656.8|147314.8|147658.3|147316.3|147634.3|147292.3|14
1649376060000|2022-04-08 00:01:00|147640.8|147298.8|147649.6|147307.6|147649.9|147307.9|147640.8|147298.8|14
1649376070000|2022-04-08 00:01:10|147649.1|147307.1|147649.1|147307.1|147649.6|147307.6|147648.9|147306.9|4
1649376080000|2022-04-08 00:01:20|147647.5|147305.5|147650.2|147308.2|147650.9|147308.9|147647.5|147305.5|10
1649376090000|2022-04-08 00:01:30|147646.7|147304.7|147652.9|147310.9|147653.3|147311.3|147639.5|147297.5|13
1649376100000|2022-04-08 00:01:40|147653|147311|147634.6|147292.6|147653.2|147311.2|147633.7|147291.7|7
1649376110000|2022-04-08 00:01:50|147661.6|147319.6|147641|147299|147663.2|147321.2|147639.2|147297.2|22
1649376120000|2022-04-08 00:02:00|147641.8|147299.8|147635.8|147293.8|147642.7|147300.7|147627.4|147285.4|16
1649376130000|2022-04-08 00:02:10|147637.5|147295.5|147640.8|147298.8|147640.8|147298.8|147636.7|147294.7|5
1649376140000|2022-04-08 00:02:20|147649|147307|147642.9|147300.9|147649|147307|147641.3|147299.3|6
1649376150000|2022-04-08 00:02:30|147643.5|147301.5|147645.5|147303.5|147645.5|147303.5|147643.5|147301.5|5
1649376160000|2022-04-08 00:02:40|147647.9|147305.9|147648.3|147306.3|147648.3|147306.3|147647.9|147305.9|2
1649376170000|2022-04-08 00:02:50|147647.9|147305.9|147646.9|147304.9|147649.3|147307.3|147646.9|147304.9|4
1649376180000|2022-04-08 00:03:00|147646.1|147304.1|147644.2|147302.2|147646.4|147304.4|147637.5|147295.5|13
1649376190000|2022-04-08 00:03:10|147644.4|147302.4|147644.6|147302.6|147645.8|147303.8|147639.1|147297.1|11
1649376200000|2022-04-08 00:03:20|147645.3|147303.3|147644.1|147302.1|147645.3|147303.3|147642.3|147300.3|3
1649376210000|2022-04-08 00:03:30|147644.9|147302.9|147636.4|147294.4|147645.8|147303.8|147636.4|147294.4|5
1649376220000|2022-04-08 00:03:40|147638.4|147296.4|147643.2|147301.2|147643.2|147301.2|147635.5|147293.5|6
1649376230000|2022-04-08 00:03:50|147643.4|147301.4|147645.5|147303.5|147645.5|147303.5|147642.7|147300.7|3
1649376240000|2022-04-08 00:04:00|147644.6|147302.6|147637.7|147295.7|147644.6|147302.6|147627.3|147285.3|18
1649376250000|2022-04-08 00:04:10|147637.5|147295.5|147639.6|147297.6|147640.1|147298.1|147637.5|147295.5|7
1649376260000|2022-04-08 00:04:20|147641.4|147299.4|147638.9|147296.9|147641.8|147299.8|147636|147294|7
1649376270000|2022-04-08 00:04:30|147639|147297|147638.1|147296.1|147641.2|147299.2|147638.1|147296.1|6
1649376280000|2022-04-08 00:04:40|147640.7|147298.7|147641.6|147299.6|147641.8|147299.8|147627.7|147285.7|14
1649376290000|2022-04-08 00:04:50|147634.7|147292.7|147634.8|147292.8|147646.3|147304.3|147626.3|147284.3|25
1649376300000|2022-04-08 00:05:00|147648.7|147306.7|147638.1|147296.1|147648.7|147306.7|147637.6|147295.6|27
1649376310000|2022-04-08 00:05:10|147638.7|147296.7|147639.5|147297.5|147639.8|147297.8|147637.7|147295.7|15
1649376320000|2022-04-08 00:05:20|147639.4|147297.4|147637.3|147295.3|147640.3|147298.3|147636.8|147294.8|19
1649376330000|2022-04-08 00:05:30|147636.9|147294.9|147640.4|147298.4|147641.4|147299.4|147636.9|147294.9|22
1649376340000|2022-04-08 00:05:40|147640.1|147298.1|147641.8|147299.8|147642.1|147300.1|147625.3|147283.3|20
1649376350000|2022-04-08 00:05:50|147641.2|147299.2|147643.9|147301.9|147644.2|147302.2|147641.2|147299.2|17
1649376360000|2022-04-08 00:06:00|147644.4|147302.4|147642.8|147300.8|147644.4|147302.4|147642.4|147300.4|11
1649376370000|2022-04-08 00:06:10|147642.9|147300.9|147643.2|147301.2|147643.2|147301.2|147642.3|147300.3|13
1649376380000|2022-04-08 00:06:20|147645.1|147303.1|147650.2|147308.2|147650.2|147308.2|147640.8|147298.8|11
1649376390000|2022-04-08 00:06:30|147650.3|147308.3|147653.9|147311.9|147654.5|147312.5|147649.6|147307.6|10
1649376400000|2022-04-08 00:06:40|147654.5|147312.5|147645.9|147303.9|147655.9|147313.9|147641.4|147299.4|16
1649376410000|2022-04-08 00:06:50|147645.2|147303.2|147642|147300|147646.9|147304.9|147639.1|147297.1|17
1649376420000|2022-04-08 00:07:00|147642.9|147300.9|147637.2|147295.2|147643.5|147301.5|147636.3|147294.3|15
1649376430000|2022-04-08 00:07:10|147638.9|147296.9|147638.8|147296.8|147644.4|147302.4|147637.8|147295.8|15
1649376440000|2022-04-08 00:07:20|147639.6|147297.6|147639.5|147297.5|147645.3|147303.3|147636.5|147294.5|20
1649376450000|2022-04-08 00:07:30|147639.4|147297.4|147639.9|147297.9|147640.7|147298.7|147636.4|147294.4|18
1649376460000|2022-04-08 00:07:40|147639.7|147297.7|147644.2|147302.2|147644.4|147302.4|147639|147297|15
1649376470000|2022-04-08 00:07:50|147643.3|147301.3|147637.5|147295.5|147645.4|147303.4|147636.4|147294.4|17
1649376480000|2022-04-08 00:08:00|147636.8|147294.8|147640.2|147298.2|147640.2|147298.2|147634.7|147292.7|14
1649376490000|2022-04-08 00:08:10|147639.7|147297.7|147636|147294|147640.3|147298.3|147636|147294|8
1649376500000|2022-04-08 00:08:20|147635.6|147293.6|147633.8|147291.8|147643.1|147301.1|147633.1|147291.1|16
1649376510000|2022-04-08 00:08:30|147635.7|147293.7|147637|147295|147643.7|147301.7|147629.1|147287.1|22
1649376520000|2022-04-08 00:08:40|147637.6|147295.6|147636|147294|147642.6|147300.6|147632.3|147290.3|17
1649376530000|2022-04-08 00:08:50|147636.7|147294.7|147639|147297|147639.5|147297.5|147636.7|147294.7|6
1649376540000|2022-04-08 00:09:00|147637.5|147295.5|147636.1|147294.1|147637.5|147295.5|147632.4|147290.4|9
1649376550000|2022-04-08 00:09:10|147636.4|147294.4|147633.7|147291.7|147644|147302|147633.7|147291.7|8
1649376560000|2022-04-08 00:09:20|147636.8|147294.8|147635.4|147293.4|147638.6|147296.6|147631.2|147289.2|7
1649376570000|2022-04-08 00:09:30|147638.2|147296.2|147639.7|147297.7|147645|147303|147634.8|147292.8|12
1649376580000|2022-04-08 00:09:40|147639.6|147297.6|147640.1|147298.1|147640.4|147298.4|147639.6|147297.6|5
1649376590000|2022-04-08 00:09:50|147641|147299|147640.7|147298.7|147641.5|147299.5|147640.7|147298.7|4
1649376600000|2022-04-08 00:10:00|147644.2|147302.2|147639.7|147297.7|147644.2|147302.2|147633.4|147291.4|23
1649376610000|2022-04-08 00:10:10|147640.4|147298.4|147641.3|147299.3|147641.9|147299.9|147638.9|147296.9|13
1649376620000|2022-04-08 00:10:20|147640.4|147298.4|147640.2|147298.2|147645.9|147303.9|147638.8|147296.8|11
1649376630000|2022-04-08 00:10:30|147631.7|147289.7|147637.2|147295.2|147640.6|147298.6|147631.7|147289.7|29
1649376640000|2022-04-08 00:10:40|147637.3|147295.3|147639|147297|147639.2|147297.2|147634.7|147292.7|17
1649376650000|2022-04-08 00:10:50|147638.9|147296.9|147639.7|147297.7|147642.2|147300.2|147638|147296|14
1649376660000|2022-04-08 00:11:00|147640.2|147298.2|147639.1|147297.1|147640.8|147298.8|147624.7|147282.7|18
1649376670000|2022-04-08 00:11:10|147639.9|147297.9|147640.8|147298.8|147643.3|147301.3|147638.3|147296.3|12
1649376680000|2022-04-08 00:11:20|147642|147300|147640.3|147298.3|147642.6|147300.6|147636.8|147294.8|15
1649376690000|2022-04-08 00:11:30|147640|147298|147641.4|147299.4|147641.9|147299.9|147639.9|147297.9|8
1649376700000|2022-04-08 00:11:40|147637.7|147295.7|147640.3|147298.3|147640.3|147298.3|147635.7|147293.7|14
1649376710000|2022-04-08 00:11:50|147640.2|147298.2|147643.5|147301.5|147644.3|147302.3|147640.2|147298.2|21
1649376720000|2022-04-08 00:12:00|147643.1|147301.1|147643.5|147301.5|147644.3|147302.3|147643|147301|14
1649376730000|2022-04-08 00:12:10|147642.6|147300.6|147638.2|147296.2|147647.2|147305.2|147638.2|147296.2|16
1649376740000|2022-04-08 00:12:20|147636.7|147294.7|147636.7|147294.7|147647.7|147305.7|147635.6|147293.6|18
1649376750000|2022-04-08 00:12:30|147638.6|147296.6|147637.5|147295.5|147638.6|147296.6|147632.7|147290.7|11
1649376760000|2022-04-08 00:12:40|147638.4|147296.4|147640.3|147298.3|147641|147299|147637.4|147295.4|10
1649376770000|2022-04-08 00:12:50|147635.6|147293.6|147642.5|147300.5|147643.2|147301.2|147635.5|147293.5|10
1649376780000|2022-04-08 00:13:00|147644.8|147302.8|147648.4|147306.4|147648.4|147306.4|147642.5|147300.5|11
1649376790000|2022-04-08 00:13:10|147647|147305|147633.2|147291.2|147647|147305|147632.4|147290.4|15
1649376800000|2022-04-08 00:13:20|147634.4|147292.4|147637.2|147295.2|147639.9|147297.9|147630.9|147288.9|13
1649376810000|2022-04-08 00:13:30|147636.7|147294.7|147639.2|147297.2|147640.1|147298.1|147631.3|147289.3|13
1649376820000|2022-04-08 00:13:40|147639.5|147297.5|147643.5|147301.5|147645.7|147303.7|147639.5|147297.5|17
1649376830000|2022-04-08 00:13:50|147648.8|147306.8|147639|147297|147654.5|147312.5|147638.5|147296.5|16
1649376840000|2022-04-08 00:14:00|147640.6|147298.6|147637.1|147295.1|147643.8|147301.8|147636|147294|20
1649376850000|2022-04-08 00:14:10|147641.4|147299.4|147637.5|147295.5|147641.4|147299.4|147636.8|147294.8|11
1649376860000|2022-04-08 00:14:20|147637.2|147295.2|147640.5|147298.5|147641.2|147299.2|147637.2|147295.2|14
1649376870000|2022-04-08 00:14:30|147641.2|147299.2|147641.3|147299.3|147641.8|147299.8|147638.6|147296.6|6
1649376880000|2022-04-08 00:14:40|147640.9|147298.9|147650.4|147308.4|147650.4|147308.4|147640.4|147298.4|10
1649376890000|2022-04-08 00:14:50|147646.4|147304.4|147646.9|147304.9|147647.7|147305.7|147639.1|147297.1|12
1649376900000|2022-04-08 00:15:00|147640.8|147298.8|147638.7|147296.7|147640.8|147298.8|147628.1|147286.1|21
1649376910000|2022-04-08 00:15:10|147638.5|147296.5|147637|147295|147638.7|147296.7|147634.3|147292.3|10
1649376920000|2022-04-08 00:15:20|147638.5|147296.5|147639.6|147297.6|147640.3|147298.3|147638.5|147296.5|9
1649376930000|2022-04-08 00:15:30|147635.7|147293.7|147642.5|147300.5|147642.5|147300.5|147635.7|147293.7|14
1649376940000|2022-04-08 00:15:40|147642.6|147300.6|147644.7|147302.7|147646.1|147304.1|147631.8|147289.8|10
1649376950000|2022-04-08 00:15:50|147644.8|147302.8|147651|147309|147655.8|147313.8|147642.5|147300.5|23
1649376960000|2022-04-08 00:16:00|147651.2|147309.2|147655.4|147313.4|147659.9|147317.9|147650.2|147308.2|18
1649376970000|2022-04-08 00:16:10|147652.8|147310.8|147657.3|147315.3|147660.9|147318.9|147648.1|147306.1|24
1649376980000|2022-04-08 00:16:20|147650.1|147308.1|147650|147308|147660.7|147318.7|147641.4|147299.4|24
1649376990000|2022-04-08 00:16:30|147652.3|147310.3|147648.3|147306.3|147652.5|147310.5|147644.3|147302.3|26
1649377000000|2022-04-08 00:16:40|147643.9|147301.9|147651.1|147309.1|147653.3|147311.3|147642.2|147300.2|19
1649377010000|2022-04-08 00:16:50|147650.2|147308.2|147648.2|147306.2|147650.7|147308.7|147648.2|147306.2|14
1649377020000|2022-04-08 00:17:00|147648.6|147306.6|147649.4|147307.4|147656.6|147314.6|147648.2|147306.2|20
1649377030000|2022-04-08 00:17:10|147649.8|147307.8|147645.2|147303.2|147649.8|147307.8|147645.2|147303.2|23
1649377040000|2022-04-08 00:17:20|147646.1|147304.1|147645.6|147303.6|147659.5|147317.5|147643.5|147301.5|16
1649377050000|2022-04-08 00:17:30|147646.3|147304.3|147649|147307|147651.7|147309.7|147644.9|147302.9|13
1649377060000|2022-04-08 00:17:40|147648.9|147306.9|147651.3|147309.3|147652.7|147310.7|147648|147306|12
1649377070000|2022-04-08 00:17:50|147649.2|147307.2|147653.1|147311.1|147662.8|147320.8|147649|147307|8
1649377080000|2022-04-08 00:18:00|147653.4|147311.4|147649.5|147307.5|147663.5|147321.5|147649.4|147307.4|7
1649377090000|2022-04-08 00:18:10|147647.5|147305.5|147648|147306|147648.7|147306.7|147639.3|147297.3|14
1649377100000|2022-04-08 00:18:20|147647.1|147305.1|147643.3|147301.3|147650|147308|147642.3|147300.3|14
1649377110000|2022-04-08 00:18:30|147642.8|147300.8|147648.5|147306.5|147648.5|147306.5|147638.8|147296.8|13
1649377120000|2022-04-08 00:18:40|147645.9|147303.9|147651.6|147309.6|147654.4|147312.4|147645.5|147303.5|12
1649377130000|2022-04-08 00:18:50|147651.8|147309.8|147651.8|147309.8|147652.3|147310.3|147651.3|147309.3|8
1649377140000|2022-04-08 00:19:00|147651.3|147309.3|147669.5|147327.5|147669.5|147327.5|147651.3|147309.3|6
1649377150000|2022-04-08 00:19:10|147674.3|147332.3|147668.5|147326.5|147679.2|147337.2|147657.7|147315.7|7
1649377160000|2022-04-08 00:19:20|147660|147318|147664.1|147322.1|147671|147329|147660|147318|4
1649377170000|2022-04-08 00:19:30|147668.4|147326.4|147654.6|147312.6|147668.4|147326.4|147654.6|147312.6|7
1649377180000|2022-04-08 00:19:40|147655.4|147313.4|147651.3|147309.3|147655.4|147313.4|147650.3|147308.3|4
1649377190000|2022-04-08 00:19:50|147651.7|147309.7|147651.6|147309.6|147651.7|147309.7|147651.3|147309.3|3
1649377200000|2022-04-08 00:20:00|147651.7|147309.7|147668.4|147326.4|147668.4|147326.4|147651.3|147309.3|5
1649377210000|2022-04-08 00:20:10|147669.4|147327.4|147658.8|147316.8|147670.7|147328.7|147658.8|147316.8|6
1649377220000|2022-04-08 00:20:20|147665.3|147323.3|147666|147324|147666|147324|147662.8|147320.8|5
1649377230000|2022-04-08 00:20:30|147661.1|147319.1|147643.7|147301.7|147661.1|147319.1|147640.2|147298.2|7
1649377240000|2022-04-08 00:20:40|147645.6|147303.6|147642|147300|147645.6|147303.6|147640.2|147298.2|9
1649377250000|2022-04-08 00:20:50|147641.4|147299.4|147639.3|147297.3|147643.1|147301.1|147638.3|147296.3|16
1649377260000|2022-04-08 00:21:00|147639.4|147297.4|147643.6|147301.6|147644.5|147302.5|147635.8|147293.8|16
1649377270000|2022-04-08 00:21:10|147642.7|147300.7|147644.7|147302.7|147645.3|147303.3|147636.4|147294.4|17
1649377280000|2022-04-08 00:21:20|147645.1|147303.1|147645.9|147303.9|147647.8|147305.8|147644.7|147302.7|11
1649377290000|2022-04-08 00:21:30|147645.7|147303.7|147646.2|147304.2|147646.2|147304.2|147645.5|147303.5|10
1649377300000|2022-04-08 00:21:40|147646.3|147304.3|147636.5|147294.5|147673.6|147331.6|147636.5|147294.5|21
1649377310000|2022-04-08 00:21:50|147636.2|147294.2|147637.5|147295.5|147638.4|147296.4|147618.5|147276.5|24
1649377320000|2022-04-08 00:22:00|147629|147287|147641.1|147299.1|147646.9|147304.9|147629|147287|24
1649377330000|2022-04-08 00:22:10|147646.4|147304.4|147651.6|147309.6|147654|147312|147645.1|147303.1|17
1649377340000|2022-04-08 00:22:20|147650.9|147308.9|147643.8|147301.8|147650.9|147308.9|147642.1|147300.1|13
1649377350000|2022-04-08 00:22:30|147643.1|147301.1|147641.1|147299.1|147654.1|147312.1|147639.4|147297.4|14
1649377360000|2022-04-08 00:22:40|147638.8|147296.8|147654|147312|147654|147312|147638.8|147296.8|14
1649377370000|2022-04-08 00:22:50|147661.4|147319.4|147651.5|147309.5|147661.4|147319.4|147650.8|147308.8|14
1649377380000|2022-04-08 00:23:00|147648|147306|147653.7|147311.7|147654.4|147312.4|147646.8|147304.8|11
1649377390000|2022-04-08 00:23:10|147654|147312|147648|147306|147654|147312|147648|147306|20
1649377400000|2022-04-08 00:23:20|147647.9|147305.9|147656.3|147314.3|147660|147318|147647.9|147305.9|18
1649377410000|2022-04-08 00:23:30|147656.4|147314.4|147651.7|147309.7|147656.6|147314.6|147651.2|147309.2|12
1649377420000|2022-04-08 00:23:40|147655.1|147313.1|147656.9|147314.9|147659.8|147317.8|147651.8|147309.8|7
1649377430000|2022-04-08 00:23:50|147662.9|147320.9|147654.9|147312.9|147677.5|147335.5|147650.2|147308.2|16
1649377440000|2022-04-08 00:24:00|147653.6|147311.6|147656.9|147314.9|147658.1|147316.1|147652.6|147310.6|15
1649377450000|2022-04-08 00:24:10|147653|147311|147648.6|147306.6|147653|147311|147648.5|147306.5|14
1649377460000|2022-04-08 00:24:20|147648.5|147306.5|147682.2|147340.2|147684.2|147342.2|147641|147299|21
1649377470000|2022-04-08 00:24:30|147669.1|147327.1|147648.9|147306.9|147669.1|147327.1|147645.4|147303.4|16
1649377480000|2022-04-08 00:24:40|147648.8|147306.8|147673.2|147331.2|147693.5|147351.5|147648.8|147306.8|25
1649377490000|2022-04-08 00:24:50|147670.7|147328.7|147675.1|147333.1|147678.5|147336.5|147670.7|147328.7|16
1649377500000|2022-04-08 00:25:00|147674.8|147332.8|147721.1|147379.1|147724.6|147382.6|147674.7|147332.7|16
1649377510000|2022-04-08 00:25:10|147716.4|147374.4|147717.2|147375.2|147723|147381|147712|147370|31
1649377520000|2022-04-08 00:25:20|147716.3|147374.3|147711.2|147369.2|147716.3|147374.3|147710.7|147368.7|31
1649377530000|2022-04-08 00:25:30|147714.1|147372.1|147714.1|147372.1|147721.7|147379.7|147710.5|147368.5|24
1649377540000|2022-04-08 00:25:40|147713|147371|147716.7|147374.7|147718.5|147376.5|147704.9|147362.9|23
1649377550000|2022-04-08 00:25:50|147720.3|147378.3|147717.8|147375.8|147720.3|147378.3|147712|147370|25
1649377560000|2022-04-08 00:26:00|147720.2|147378.2|147718.1|147376.1|147722.9|147389|147694|147373.9|25
1649377570000|2022-04-08 00:26:10|147718.6|147376.6|147718.4|147376.4|147721|147379|147713.1|147373.8|18
1649377580000|2022-04-08 00:26:20|147715.5|147373.5|147716.2|147374.2|147716.7|147375.4|147712.7|147373.3|14
1649377590000|2022-04-08 00:26:30|147716.8|147374.8|147717.1|147375.1|147717.8|147375.8|147716.3|147374.3|10
1649377600000|2022-04-08 00:26:40|147719.7|147377.7|147719.7|147377.7|147720.4|147378.4|147719.6|147377.6|8
1649377610000|2022-04-08 00:26:50|147719.3|147377.3|147721|147379|147732|147390|147705.1|147371.3|14
1649377620000|2022-04-08 00:27:00|147723.3|147381.3|147710.9|147368.9|147723.3|147381.3|147710.6|147368.6|19
1649377630000|2022-04-08 00:27:10|147711.5|147369.5|147711.7|147369.7|147712.5|147370.9|147706.4|147369.4|10
1649377640000|2022-04-08 00:27:20|147712.4|147370.4|147712.3|147370.3|147713|147371|147712.2|147370.2|12
1649377650000|2022-04-08 00:27:30|147712.5|147370.5|147710.7|147368.7|147719.1|147377.1|147710.2|147368.2|12
1649377660000|2022-04-08 00:27:40|147711.2|147369.2|147715.6|147375.9|147718.1|147389|147673|147366.3|25
1649377670000|2022-04-08 00:27:50|147718.3|147376.3|147709.6|147367.6|147718.3|147378.2|147705|147367.2|18
1649377680000|2022-04-08 00:28:00|147710.4|147368.4|147720.4|147378.4|147720.8|147379|147708|147368.4|14
1649377690000|2022-04-08 00:28:10|147721.7|147379.7|147721.1|147384.9|147723.3|147385.1|147713.4|147377.6|15
1649377700000|2022-04-08 00:28:20|147717.8|147386.1|147734.1|147392.1|147734.1|147392.1|147717.8|147380|6
1649377710000|2022-04-08 00:28:30|147730.5|147388.5|147730.3|147388.3|147739.1|147397.1|147730|147388|15
1649377720000|2022-04-08 00:28:40|147728.3|147386.3|147726|147386.9|147736.2|147394.2|147726|147386.3|7
1649377730000|2022-04-08 00:28:50|147729.4|147387.4|147731.8|147389.8|147743.9|147401.9|147721|147379|15
1649377740000|2022-04-08 00:29:00|147734.6|147392.6|147729|147387|147738.6|147396.6|147727.9|147385.9|15
1649377750000|2022-04-08 00:29:10|147735.7|147393.7|147736.1|147394.1|147737.6|147395.6|147732.6|147390.6|10
1649377760000|2022-04-08 00:29:20|147734.3|147392.4|147733.5|147391.5|147738.9|147396.9|147733.5|147391.5|10
1649377770000|2022-04-08 00:29:30|147730.5|147388.5|147730.3|147388.3|147730.5|147388.5|147730.3|147388.3|2
1649377780000|2022-04-08 00:29:40|147730.2|147388.2|147737.6|147395.6|147739.3|147403.7|147730.2|147388.2|12
1649377790000|2022-04-08 00:29:50|147745.1|147403.1|147733.9|147391.9|147745.1|147403.1|147732.6|147390.6|11
1649377800000|2022-04-08 00:30:00|147735.3|147393.3|147732.6|147390.6|147742.3|147400.3|147727.7|147390.6|14
1649377810000|2022-04-08 00:30:10|147728.7|147393.1|147732.8|147390.8|147734.5|147393.1|147728.7|147389.6|10
1649377820000|2022-04-08 00:30:20|147733.5|147391.5|147734.6|147392.6|147736.2|147394.2|147729.9|147387.9|5
1649377830000|2022-04-08 00:30:30|147733.4|147391.4|147728.1|147386.1|147733.4|147391.4|147728.1|147386.1|5
1649377840000|2022-04-08 00:30:40|147728.5|147386.5|147726.8|147384.8|147734.1|147392.1|147722.5|147380.5|11
1649377850000|2022-04-08 00:30:50|147722.9|147384.5|147721.5|147379.5|147734|147392|147721.5|147379.5|11
1649377860000|2022-04-08 00:31:00|147720.8|147378.8|147723.8|147381.8|147723.8|147381.8|147716.3|147377.4|6
1649377870000|2022-04-08 00:31:10|147721.9|147379.9|147714.7|147372.7|147721.9|147379.9|147714.4|147372.4|6
1649377880000|2022-04-08 00:31:20|147717.1|147375.1|147717.3|147375.3|147724.6|147382.6|147714.2|147372.2|7
1649377890000|2022-04-08 00:31:30|147721|147379|147718.6|147376.6|147721|147379|147714.5|147376.6|4
1649377900000|2022-04-08 00:31:40|147710.7|147378.5|147705.7|147383.1|147715.7|147383.4|147701.6|147373.5|9
1649377910000|2022-04-08 00:31:50|147710.7|147380.6|147730|147409.7|147730.2|147409.7|147707.4|147375.9|15
1649377920000|2022-04-08 00:32:00|147726.8|147406.5|147734.6|147392.6|147750|147408|147726.8|147392.3|7
1649377930000|2022-04-08 00:32:10|147734.5|147392.5|147717.2|147395.3|147746.7|147405|147717.2|147392.5|6
1649377940000|2022-04-08 00:32:20|147719.8|147389.8|147713.3|147388.3|147720.7|147389.8|147713.3|147387.8|4
1649377950000|2022-04-08 00:32:30|147713.7|147387.7|147736.1|147394.1|147738.7|147396.7|147713.7|147383.5|8
1649377960000|2022-04-08 00:32:40|147730.5|147388.5|147714.9|147384.5|147730.5|147388.5|147714.9|147383.7|7
1649377970000|2022-04-08 00:32:50|147718.4|147381.6|147716.9|147380.2|147718.5|147383.1|147710.5|147380.2|5
1649377980000|2022-04-08 00:33:00|147720.8|147381.3|147717.3|147380.9|147725.5|147384.8|147714.2|147379.7|6
1649377990000|2022-04-08 00:33:10|147713.1|147381.9|147720.3|147378.3|147721.6|147381.9|147713.1|147377.4|6
1649378000000|2022-04-08 00:33:20|147722.2|147380.2|147720.1|147378.1|147722.2|147380.2|147720.1|147378.1|2
1649378010000|2022-04-08 00:33:30|147723.7|147381.7|147720.5|147378.5|147756.1|147414.1|147720.5|147378.5|4
1649378020000|2022-04-08 00:33:40|147720.1|147378.1|147692.2|147386.9|147733.5|147391.5|147692.2|147378.1|6
1649378030000|2022-04-08 00:33:50|147702.4|147383.6|147687|147383|147726.6|147390.7|147687|147377.2|13
1649378040000|2022-04-08 00:34:00|147688|147382|147724.3|147382.3|147724.3|147393|147683.3|147378.6|15
1649378050000|2022-04-08 00:34:10|147720.1|147392.9|147724.7|147382.7|147725.4|147392.9|147687.3|147382.3|8
1649378060000|2022-04-08 00:34:20|147715|147393|147687|147391|147725.5|147397.3|147685.1|147383.5|8
1649378070000|2022-04-08 00:34:30|147723.4|147381.4|147694.2|147397.8|147723.4|147398.8|147692.2|147377|11
1649378080000|2022-04-08 00:34:40|147696.5|147396.7|147698.5|147395.2|147729.6|147396.7|147696.5|147387.6|9
1649378090000|2022-04-08 00:34:50|147697.4|147394.8|147691|147390|147722.6|147397|147691|147380.6|9
1649378100000|2022-04-08 00:35:00|147723.3|147381.3|147723.8|147381.8|147723.8|147381.8|147723.3|147381.3|2
1649378110000|2022-04-08 00:35:10|147729|147387|147687.3|147393.9|147729|147393.9|147687.3|147382.9|7
1649378120000|2022-04-08 00:35:20|147688.8|147393.2|147723.9|147381.9|147723.9|147400.7|147688.3|147381.8|10
1649378130000|2022-04-08 00:35:30|147691.1|147402|147699.1|147395.5|147723.4|147402|147691.1|147381.4|6
1649378140000|2022-04-08 00:35:40|147723.4|147381.4|147723.4|147381.4|147723.4|147381.4|147723.4|147381.4|1
1649378150000|2022-04-08 00:35:50|147730.5|147388.5|147698.5|147395|147731.4|147398|147693.1|147388.5|4
1649378160000|2022-04-08 00:36:00|147706.5|147393|147690|147402|147731.4|147402|147689.1|147385.2|8
1649378170000|2022-04-08 00:36:10|147693|147398|147722.8|147380.8|147722.8|147398|147693|147380.8|2
1649378180000|2022-04-08 00:36:20|147722.7|147380.7|147693.6|147399.7|147734.6|147402|147690|147379.9|5
1649378190000|2022-04-08 00:36:30|147696.2|147398|147721.9|147379.9|147721.9|147398|147687|147379.9|8
1649378200000|2022-04-08 00:36:40|147728.4|147386.4|147684.3|147392.9|147729.7|147392.9|147684.3|147379.9|4
1649378210000|2022-04-08 00:36:50|147721.9|147379.9|147696.4|147395.8|147730.3|147395.8|147685.3|147379.9|5
1649378220000|2022-04-08 00:37:00|147721.9|147379.9|147722.1|147380.1|147730.3|147388.3|147721.9|147379.9|6
1649378230000|2022-04-08 00:37:10|147695|147396|147698|147393|147705.4|147397|147695|147388.7|10
1649378240000|2022-04-08 00:37:20|147722.1|147380.1|147700.6|147393.1|147732.5|147394|147699|147380.1|7
1649378250000|2022-04-08 00:37:30|147704.2|147390.7|147696.3|147397.8|147722.8|147399|147694|147380.8|6
1649378260000|2022-04-08 00:37:40|147700.9|147395.1|147694.7|147397.6|147722.8|147397.6|147694.7|147380.8|7
1649378270000|2022-04-08 00:37:50|147695|147399|147699.4|147397.2|147708.9|147399|147695|147388.9|4
1649378280000|2022-04-08 00:38:00|147723.3|147381.3|147723.7|147381.7|147723.7|147381.7|147723.3|147381.3|2
1649378290000|2022-04-08 00:38:10|147728.4|147386.4|147695|147402|147728.4|147402|147695|147381.7|4
1649378300000|2022-04-08 00:38:20|147694|147401.2|147698|147397|147723.7|147402|147694|147381.7|9
1649378310000|2022-04-08 00:38:30|147709.9|147389.3|147723.7|147381.7|147723.7|147398|147697|147381.7|6
1649378320000|2022-04-08 00:38:40|147728.4|147386.4|147723.7|147381.7|147728.4|147386.4|147723.7|147381.7|2
1649378340000|2022-04-08 00:39:00|147694.1|147402|147694|147401|147723.7|147402|147694|147381.7|3
1649378350000|2022-04-08 00:39:10|147701|147395|147723.7|147381.7|147728.4|147395|147701|147381.7|5
1649378360000|2022-04-08 00:39:20|147700|147394|147700|147394|147700|147394|147700|147394|1
1649378370000|2022-04-08 00:39:30|147723.7|147381.7|147723.3|147381.3|147728.4|147386.4|147690|147367|7
1649378380000|2022-04-08 00:39:40|147724.6|147382.6|147695.1|147400|147724.6|147400|147695.1|147381.3|4
1649378390000|2022-04-08 00:39:50|147693|147402|147723.5|147381.5|147723.5|147402|147693|147381.3|9
1649378400000|2022-04-08 00:40:00|147697|147397|147723.5|147381.5|147723.5|147397|147697|147381.5|5
1649378410000|2022-04-08 00:40:10|147726.4|147384.4|147690|147394|147730.2|147398|147690|147384.4|5
1649378420000|2022-04-08 00:40:20|147724.7|147382.7|147700.1|147395|147728.7|147395|147690.4|147382.7|9
1649378430000|2022-04-08 00:40:30|147724.7|147382.7|147696|147399|147724.7|147399.9|147694.2|147382.7|3
1649378440000|2022-04-08 00:40:40|147700|147395|147727.2|147385.2|147727.2|147395|147700|147382.7|3
1649378450000|2022-04-08 00:40:50|147724.7|147382.7|147702.3|147395.8|147729.8|147395.8|147702.3|147382.7|5
1649378460000|2022-04-08 00:41:00|147726.5|147384.5|147726.5|147384.5|147726.5|147384.5|147726.5|147384.5|1
1649378470000|2022-04-08 00:41:10|147729.3|147387.3|147729.2|147393.9|147733.7|147393.9|147729.2|147387.3|4
1649378480000|2022-04-08 00:41:20|147731.6|147397.7|147730|147388|147741|147399|147730|147388|8
1649378490000|2022-04-08 00:41:30|147729.9|147391|147738.1|147396.1|147738.1|147396.1|147729.9|147390.9|3
1649378500000|2022-04-08 00:41:40|147739.9|147397.9|147736.4|147394.4|147741.2|147403.6|147736.4|147394.4|6
1649378510000|2022-04-08 00:41:50|147734.4|147392.4|147738.6|147396.6|147738.6|147396.6|147731.7|147389.7|4
1649378520000|2022-04-08 00:42:00|147731.8|147389.8|147712.5|147396.6|147731.8|147397.8|147711.3|147389.4|8
1649378530000|2022-04-08 00:42:10|147715.1|147394|147720.6|147393.6|147731.2|147396|147715.1|147391.2|7
1649378540000|2022-04-08 00:42:20|147737.1|147395.1|147718.8|147397.2|147737.1|147397.2|147718.8|147390.7|4
1649378550000|2022-04-08 00:42:30|147723.1|147390.4|147725.7|147383.7|147730.1|147403.1|147723.1|147383.7|6
1649378560000|2022-04-08 00:42:40|147742.5|147400.5|147720.3|147394.4|147742.5|147400.5|147720.3|147394.4|3
1649378570000|2022-04-08 00:42:50|147723.9|147389.8|147739.6|147397.6|147739.6|147400.3|147723.9|147389.8|7
1649378580000|2022-04-08 00:43:00|147736.1|147394.1|147727.8|147385.8|147736.1|147394.1|147727.8|147385.8|5
1649378590000|2022-04-08 00:43:10|147727.9|147385.9|147729.4|147392.1|147737.1|147395.1|147727.9|147385.9|7
1649378600000|2022-04-08 00:43:20|147729.7|147394.6|147725.7|147391.8|147731.6|147396.7|147725.7|147391.8|8
1649378610000|2022-04-08 00:43:30|147739|147397|147724.6|147383.8|147739|147400.3|147724.6|147383.8|6
1649378620000|2022-04-08 00:43:40|147720.9|147385.4|147722.7|147389.2|147726.2|147389.2|147720.9|147384.1|6
1649378630000|2022-04-08 00:43:50|147726.7|147388.4|147718.7|147399.7|147726.7|147399.7|147710.7|147384.7|8
1649378640000|2022-04-08 00:44:00|147720.6|147396.6|147728.4|147390.3|147730.3|147396.6|147720.6|147390.3|5
1649378650000|2022-04-08 00:44:10|147726.5|147393.4|147721.3|147397.8|147734.6|147397.8|147721.3|147389.3|5
1649378660000|2022-04-08 00:44:20|147712.1|147399.4|147713.8|147391.2|147723.5|147399.4|147709.3|147388.4|8
1649378670000|2022-04-08 00:44:30|147710.8|147391.9|147731.1|147389.1|147733.5|147391.9|147710.8|147386.5|6
1649378680000|2022-04-08 00:44:40|147730.2|147388.2|147745.6|147403.6|147747.1|147405.1|147730.2|147388.2|6
1649378690000|2022-04-08 00:44:50|147732.1|147390.1|147735.4|147393.4|147751.8|147409.8|147731.9|147389.9|21
1649378700000|2022-04-08 00:45:00|147736.5|147394.5|147726.6|147384.6|147736.5|147394.5|147726.6|147384.6|17
1649378710000|2022-04-08 00:45:10|147728.5|147386.5|147727.4|147385.4|147728.7|147386.7|147726.3|147384.3|8
1649378720000|2022-04-08 00:45:20|147724.6|147382.6|147730.4|147388.4|147733.1|147391.1|147724.4|147382.4|11
1649378730000|2022-04-08 00:45:30|147730.2|147388.2|147735.3|147393.3|147735.3|147393.3|147729.3|147387.3|7
1649378740000|2022-04-08 00:45:40|147726.6|147384.6|147722.9|147380.9|147736.2|147394.2|147722.9|147380.9|8
1649378750000|2022-04-08 00:45:50|147722.8|147380.8|147725.1|147383.1|147725.1|147383.1|147720|147378|13
1649378760000|2022-04-08 00:46:00|147726.8|147384.8|147722|147380|147731.6|147389.6|147721.3|147379.3|14
1649378770000|2022-04-08 00:46:10|147722.1|147380.1|147722.3|147380.3|147722.7|147380.7|147722.1|147380.1|13
1649378780000|2022-04-08 00:46:20|147722.5|147380.5|147728.8|147386.8|147731.2|147389.2|147722.2|147380.2|10
1649378790000|2022-04-08 00:46:30|147727.8|147385.8|147727.1|147385.1|147729.8|147387.8|147727.1|147385.1|8
1649378800000|2022-04-08 00:46:40|147718.1|147397.7|147737.1|147395.1|147740.9|147398.9|147715|147384.2|16
1649378810000|2022-04-08 00:46:50|147735.5|147393.5|147727.1|147385.1|147737.2|147395.2|147727.1|147385.1|7
1649378820000|2022-04-08 00:47:00|147725.9|147383.9|147729.4|147387.4|147733.5|147391.5|147725.9|147383.9|6
1649378830000|2022-04-08 00:47:10|147727.8|147385.8|147711.1|147396.2|147732|147396.2|147711.1|147385.8|5
1649378840000|2022-04-08 00:47:20|147708.9|147398.4|147718.5|147392.1|147728.8|147398.4|147708.9|147386.2|9
1649378850000|2022-04-08 00:47:30|147725.8|147387.3|147727.2|147390.5|147734.7|147395.1|147719.3|147387.3|8
1649378860000|2022-04-08 00:47:40|147731.2|147389.2|147729.1|147387.1|147731.2|147389.2|147729.1|147387.1|4
1649378870000|2022-04-08 00:47:50|147727.2|147387.8|147731.5|147392.5|147731.6|147397.8|147709.8|147386.5|6
1649378880000|2022-04-08 00:48:00|147730.2|147389.6|147729.2|147397.7|147730.2|147403.6|147716.9|147389.6|6
1649378890000|2022-04-08 00:48:10|147722.6|147396.5|147727.4|147391.9|147728.8|147400.4|147717.4|147391.9|7
1649378900000|2022-04-08 00:48:20|147722.7|147386.6|147739.6|147398.9|147742.5|147408.2|147717.9|147386.6|5
1649378910000|2022-04-08 00:48:30|147738.6|147396.6|147739.6|147398.9|147742|147410.6|147738.6|147396.6|6
1649378920000|2022-04-08 00:48:40|147738.9|147395.6|147718.9|147399.4|147738.9|147399.4|147718.9|147395.6|3
1649378930000|2022-04-08 00:48:50|147716.2|147402.6|147734.4|147408.2|147734.4|147413.4|147708.4|147392.1|8
1649378940000|2022-04-08 00:49:00|147730.7|147399.4|147740.6|147410.7|147742|147416.8|147728.8|147395.6|6
1649378950000|2022-04-08 00:49:10|147741.4|147408.2|147710.8|147400.2|147741.4|147408.2|147710.8|147393.4|12
1649378960000|2022-04-08 00:49:20|147714.1|147401.4|147727.5|147398.4|147731.3|147402.1|147714.1|147393.4|10
1649378970000|2022-04-08 00:49:30|147727.2|147401|147719|147397.8|147736.5|147401|147717.9|147395.4|10
1649378980000|2022-04-08 00:49:40|147731.3|147399.9|147728.9|147386.9|147732.7|147400.3|147728.9|147386.9|4
1649378990000|2022-04-08 00:49:50|147743|147424.9|147720.3|147395.3|147743|147424.9|147717|147395.3|9
1649379000000|2022-04-08 00:50:00|147728.9|147386.9|147743.7|147401.7|147749.1|147407.9|147702.4|147386.6|15
1649379010000|2022-04-08 00:50:10|147744.8|147402.8|147741.9|147405.5|147751.4|147412.5|147739.7|147397.7|29
1649379020000|2022-04-08 00:50:20|147742|147407.1|147748.4|147406.4|147749.3|147412.2|147742|147400.9|20
1649379030000|2022-04-08 00:50:30|147747.1|147405.1|147752|147410|147752|147410|147732.2|147390.2|22
1649379040000|2022-04-08 00:50:40|147751.9|147409.9|147750.3|147408.3|147754.5|147412.5|147734|147392|14
1649379050000|2022-04-08 00:50:50|147747.2|147405.2|147750.8|147408.8|147750.8|147413|147739.7|147397.7|11
1649379060000|2022-04-08 00:51:00|147751.9|147411.6|147743.6|147401.6|147751.9|147411.6|147737.9|147397.4|19
1649379070000|2022-04-08 00:51:10|147743.1|147401.1|147739.7|147397.7|147748.6|147412.9|147737.9|147395.9|18
1649379080000|2022-04-08 00:51:20|147739.6|147397.6|147744.8|147402.8|147744.8|147402.8|147735.1|147393.1|11
1649379090000|2022-04-08 00:51:30|147742.3|147400.3|147739.2|147397.2|147743.8|147401.8|147739.2|147397.2|3
1649379100000|2022-04-08 00:51:40|147727.1|147398.9|147743.1|147404.8|147771.8|147434.2|147727.1|147398.9|21
1649379110000|2022-04-08 00:51:50|147748.6|147406.6|147750.3|147408.3|147756.5|147414.5|147740.6|147403.6|18
1649379120000|2022-04-08 00:52:00|147750.4|147408.4|147753.3|147411.3|147757.1|147415.1|147750.4|147408.4|10
1649379130000|2022-04-08 00:52:10|147755.5|147413.5|147746.6|147404.6|147761.5|147419.5|147746.6|147404.6|8
1649379140000|2022-04-08 00:52:20|147747.3|147405.3|147755.3|147413.3|147755.3|147413.3|147745.5|147403.5|5
1649379150000|2022-04-08 00:52:30|147743.3|147401.3|147740.3|147410.3|147747.4|147410.3|147737.9|147395.9|6
1649379160000|2022-04-08 00:52:40|147736.7|147408.4|147733|147400.5|147745.4|147408.4|147732.5|147400.5|6
1649379170000|2022-04-08 00:52:50|147732.1|147397.3|147746.1|147406.4|147746.1|147411.5|147732.1|147397.3|4
1649379180000|2022-04-08 00:53:00|147742.6|147407.8|147745.1|147403.1|147745.1|147407.8|147742.6|147400.6|3
1649379190000|2022-04-08 00:53:10|147743.8|147402.3|147741.2|147402.6|147761.3|147419.3|147741.2|147402.3|7
1649379200000|2022-04-08 00:53:20|147744|147402.8|147744|147402|147747.3|147405.3|147720.4|147394|6
1649379210000|2022-04-08 00:53:30|147754.1|147417.2|147736.4|147401.6|147758.5|147419.1|147732|147401.6|12
1649379220000|2022-04-08 00:53:40|147728.3|147403|147756.6|147456.9|147768.7|147480|147727.6|147398|16
1649379230000|2022-04-08 00:53:50|147753.1|147461.7|147779.1|147533.9|147799.6|147561.3|147745.9|147461.7|37
1649379240000|2022-04-08 00:54:00|147780.5|147531.6|147785|147533.9|147797|147551.6|147763.7|147526.8|33
1649379250000|2022-04-08 00:54:10|147787.8|147531.6|147778.6|147556.6|147805.3|147587.7|147767.9|147529|38
1649379260000|2022-04-08 00:54:20|147783.2|147549.9|147712.4|147432.1|147787|147602.3|147712.4|147432.1|37
1649379270000|2022-04-08 00:54:30|147709.7|147431.7|147693.7|147411.8|147716.9|147437|147688.5|147409.6|38
1649379280000|2022-04-08 00:54:40|147694.5|147406.6|147676.7|147421.3|147699.8|147425.3|147676.1|147405.5|33
1649379290000|2022-04-08 00:54:50|147678.3|147424.6|147693.8|147426.7|147714.6|147458.4|147678|147420.5|32
1649379300000|2022-04-08 00:55:00|147690.6|147445.6|147694.7|147428.4|147710.5|147447.9|147676.9|147419|35
1649379310000|2022-04-08 00:55:10|147692.4|147429.9|147792.8|147560.2|147800.2|147611.6|147689|147420.2|33
1649379320000|2022-04-08 00:55:20|147781.7|147557.3|147770.5|147570.2|147796.2|147609.3|147735.9|147549.5|35
1649379330000|2022-04-08 00:55:30|147737.5|147607.5|147737.4|147428.3|147748|147607.5|147694.6|147422|36
1649379340000|2022-04-08 00:55:40|147743.9|147429.5|147733|147429.4|147744.3|147437.9|147732.2|147417.4|32
1649379350000|2022-04-08 00:55:50|147733.9|147429.3|147728.8|147429.2|147741.3|147435.1|147728.8|147420.3|31
1649379360000|2022-04-08 00:56:00|147731.1|147429.1|147726.8|147421.4|147736.6|147429.1|147715.7|147420|27
1649379370000|2022-04-08 00:56:10|147728|147417.9|147710.9|147428.3|147742.1|147447.7|147691.7|147398.3|34
1649379380000|2022-04-08 00:56:20|147718.2|147425.3|147690|147416.1|147725.7|147438.7|147685.6|147406.9|33
1649379390000|2022-04-08 00:56:30|147697.5|147416.5|147696.3|147422.9|147705.8|147426.1|147691.8|147415.2|30
1649379400000|2022-04-08 00:56:40|147701.6|147422.8|147703.3|147417.6|147703.3|147424.5|147690.1|147417.4|23
1649379410000|2022-04-08 00:56:50|147694.8|147428.4|147702.2|147427.1|147706.9|147431.1|147690.4|147425.4|24
1649379420000|2022-04-08 00:57:00|147707.3|147426.7|147702.8|147425.5|147710|147433.8|147693|147420.7|23
1649379430000|2022-04-08 00:57:10|147699.4|147431.6|147700|147450.3|147710.5|147450.3|147693.4|147423.3|21
1649379440000|2022-04-08 00:57:20|147699.8|147450.6|147723.3|147463.5|147723.3|147466.5|147691.6|147449.1|19
1649379450000|2022-04-08 00:57:30|147723.9|147454.5|147698.8|147454.2|147723.9|147465.9|147692.7|147444.8|21
1649379460000|2022-04-08 00:57:40|147707|147455.2|147705.3|147457|147712.6|147457|147700.7|147443.6|15
1649379470000|2022-04-08 00:57:50|147708.3|147459.5|147708.9|147452.8|147720.3|147466.5|147699.3|147450.8|16
1649379480000|2022-04-08 00:58:00|147663.4|147440.2|147705.6|147463.4|147715.2|147464.7|147663.4|147437.8|18
1649379490000|2022-04-08 00:58:10|147708|147467.6|147715.2|147460.2|147715.2|147467.6|147684.9|147443.1|15
1649379500000|2022-04-08 00:58:20|147717.1|147440.4|147709|147466.1|147720.7|147475.6|147671.5|147440.4|14
1649379510000|2022-04-08 00:58:30|147707.1|147465.8|147700.6|147473.6|147712.5|147474.2|147699.1|147464.1|10
1649379520000|2022-04-08 00:58:40|147694.8|147471.8|147706.3|147461.2|147706.3|147472.5|147686.5|147457.5|9
1649379530000|2022-04-08 00:58:50|147701|147459.1|147694.6|147466.6|147712.9|147468.6|147682.2|147459.1|8
1649379540000|2022-04-08 00:59:00|147677.8|147451.4|147693|147460.8|147693|147477.5|147670.9|147451.4|19
1649379550000|2022-04-08 00:59:10|147684.1|147457|147680.4|147458.4|147684.1|147470.3|147671.7|147455.9|16
1649379560000|2022-04-08 00:59:20|147702.8|147461.7|147734.6|147485.1|147734.6|147485.1|147699.4|147461.7|12
1649379570000|2022-04-08 00:59:30|147696.5|147456.4|147713.7|147462.5|147720.1|147466.5|147695.3|147448.8|12
1649379580000|2022-04-08 00:59:40|147720.6|147461.9|147720.7|147458|147720.9|147463.5|147720.1|147454.5|4
1649379590000|2022-04-08 00:59:50|147692.4|147447.6|147697.5|147458.3|147698|147458.3|147669.4|147443.9|6
1649379600000|2022-04-08 01:00:00|147702.3|147445.4|147689.3|147482.7|147702.3|147511.2|147641.2|147445.4|10
1649379610000|2022-04-08 01:00:10|147687.6|147481.6|147715.5|147470.4|147715.5|147481.6|147671.5|147463.1|9
1649379620000|2022-04-08 01:00:20|147724.9|147442.6|147709.7|147461.1|147724.9|147467.8|147703.2|147442.6|9
1649379630000|2022-04-08 01:00:30|147711.1|147463.3|147716.2|147459.9|147716.2|147467.6|147698.5|147458.3|12
1649379640000|2022-04-08 01:00:40|147711.4|147458.3|147682.8|147474.8|147721.3|147474.8|147682.8|147453.1|8
1649379650000|2022-04-08 01:00:50|147693.9|147464.2|147689.6|147458.4|147701.3|147466.9|147684.9|147456.6|14
1649379660000|2022-04-08 01:01:00|147693.9|147459.9|147720.6|147462.7|147720.6|147462.7|147687.2|147449.7|13
1649379670000|2022-04-08 01:01:10|147720.5|147463.1|147716.3|147462|147722.4|147466.8|147709.3|147455.5|18
1649379680000|2022-04-08 01:01:20|147717.9|147457.6|147717.6|147451.7|147734.2|147464.5|147713.7|147446.2|17
1649379690000|2022-04-08 01:01:30|147720.7|147453.7|147718.3|147459.4|147724.9|147465.8|147714.6|147453.7|18
1649379700000|2022-04-08 01:01:40|147681.3|147466|147674.7|147464.7|147690.4|147468|147672.5|147455.5|16
1649379710000|2022-04-08 01:01:50|147676.4|147460.9|147714.4|147451.3|147719.9|147468|147676.4|147444.9|16
1649379720000|2022-04-08 01:02:00|147716.4|147455.7|147728|147451|147728.4|147476.5|147695.2|147439.2|30
1649379730000|2022-04-08 01:02:10|147719.3|147451.1|147720.8|147457.9|147738.5|147457.9|147712.2|147446.2|32
1649379740000|2022-04-08 01:02:20|147727.2|147458|147718.4|147453.1|147730.8|147460|147713.7|147452|26
1649379750000|2022-04-08 01:02:30|147715.2|147448.5|147704.4|147451.1|147722.4|147453.8|147702.6|147448.5|24
1649379760000|2022-04-08 01:02:40|147703.3|147451.7|147702.9|147464|147720.5|147464|147699.8|147441.6|25
1649379770000|2022-04-08 01:02:50|147705.6|147460.1|147690.4|147463.3|147705.6|147470.7|147684.1|147452.5|18
1649379780000|2022-04-08 01:03:00|147711.1|147466.7|147706|147451|147725|147468.2|147688.6|147451|22
1649379790000|2022-04-08 01:03:10|147710|147444.5|147705.3|147459.6|147718.2|147462.4|147704.6|147444.5|20
1649379800000|2022-04-08 01:03:20|147706.8|147450.1|147709.3|147442.6|147712.2|147453.9|147696.7|147441.6|14
1649379810000|2022-04-08 01:03:30|147702.3|147441.3|147704.8|147437.8|147704.8|147450.1|147696.1|147435.2|8
1649379820000|2022-04-08 01:03:40|147685.3|147439.3|147705.2|147447.8|147712.4|147447.8|147685.3|147427|9
1649379830000|2022-04-08 01:03:50|147699.2|147455.2|147702.7|147454.8|147702.7|147458.9|147677.1|147451.8|13
1649379840000|2022-04-08 01:04:00|147701.7|147453|147710.2|147448.1|147710.2|147453|147701.7|147438.5|7
1649379850000|2022-04-08 01:04:10|147709|147450.6|147698.1|147450.8|147709|147466.2|147689.4|147450.6|10
1649379860000|2022-04-08 01:04:20|147698.8|147450.6|147702.9|147448.5|147702.9|147457.3|147675.1|147447.2|7
1649379870000|2022-04-08 01:04:30|147703.2|147454.3|147681.8|147447.1|147703.2|147468.2|147681.8|147446|7
1649379880000|2022-04-08 01:04:40|147680.4|147454.6|147703.3|147458.7|147703.3|147463.2|147680.4|147453.3|6
1649379890000|2022-04-08 01:04:50|147704.5|147460.4|147685.2|147453.8|147712.6|147466|147685.2|147453.8|7
1649379900000|2022-04-08 01:05:00|147677.4|147447.9|147702.4|147439.3|147706.1|147451.6|147677.4|147433.8|14
1649379910000|2022-04-08 01:05:10|147702.3|147439.4|147696.4|147450.2|147703.2|147450.2|147694.3|147439.4|8
1649379920000|2022-04-08 01:05:20|147662.1|147454.3|147665.3|147455|147667|147459.5|147658.8|147452.4|11
1649379930000|2022-04-08 01:05:30|147672.9|147448.6|147684.4|147466.2|147704.7|147466.2|147672.9|147445.7|13
1649379940000|2022-04-08 01:05:40|147685.7|147468.3|147708.4|147458.7|147715.3|147506.6|147635.9|147453.4|14
1649379950000|2022-04-08 01:05:50|147700.8|147460.1|147714.6|147447.6|147726.3|147466.5|147697.5|147443.3|11
1649379960000|2022-04-08 01:06:00|147719.6|147447|147721.5|147451.6|147721.5|147457.6|147705.7|147447|4
1649379970000|2022-04-08 01:06:10|147712.4|147456.5|147696.8|147455.5|147712.4|147466.4|147695.4|147450.7|9
1649379980000|2022-04-08 01:06:20|147695.5|147453.7|147693|147463.5|147708.9|147463.5|147693|147439.5|8
1649379990000|2022-04-08 01:06:30|147707.9|147442.4|147720.7|147462.9|147720.7|147462.9|147694.4|147442.4|6
1649380000000|2022-04-08 01:06:40|147716.2|147470.8|147701.7|147470.8|147716.3|147470.8|147701.7|147470.8|4
1649380010000|2022-04-08 01:06:50|147713.4|147469|147712.3|147447.1|147714.5|147469|147703.2|147442.8|14
1649380020000|2022-04-08 01:07:00|147713.3|147448.9|147719.4|147443|147723.6|147448.9|147713.3|147435.3|5
1649380030000|2022-04-08 01:07:10|147710.8|147445.4|147693.7|147456.8|147710.8|147456.8|147693.7|147444|6
1649380040000|2022-04-08 01:07:20|147695.7|147458.6|147693.5|147454.7|147695.7|147465.8|147686.7|147453.1|10
1649380050000|2022-04-08 01:07:30|147691.5|147453.1|147702.8|147452.3|147715|147470.5|147683.4|147443.3|13
1649380060000|2022-04-08 01:07:40|147701.6|147456.3|147705.8|147449.3|147717.7|147456.3|147701.6|147436.6|24
1649380070000|2022-04-08 01:07:50|147704.2|147447.4|147720.5|147437.1|147721.8|147455.8|147704.2|147437|23
1649380080000|2022-04-08 01:08:00|147719.1|147435.4|147687.1|147445.7|147722|147445.7|147687.1|147432.1|13
1649380090000|2022-04-08 01:08:10|147680|147456.3|147669.5|147462.6|147680|147462.6|147669.5|147456.2|8
1649380100000|2022-04-08 01:08:20|147668.9|147463.8|147703.4|147456.3|147703.4|147463.8|147668.9|147456.1|11
1649380110000|2022-04-08 01:08:30|147703.3|147457.5|147702.9|147444.6|147726.8|147457.7|147702.9|147438.1|7
1649380120000|2022-04-08 01:08:40|147702.6|147446.9|147708.3|147425.6|147735.5|147446.9|147700.1|147412.6|9
1649380130000|2022-04-08 01:08:50|147706.7|147428.1|147708.4|147432.7|147711.9|147438.1|147704.3|147428.1|12
1649380140000|2022-04-08 01:09:00|147691.2|147435.3|147683.5|147439.6|147691.3|147441.2|147681.9|147434.2|7
1649380150000|2022-04-08 01:09:10|147687.6|147437|147676.6|147445.4|147687.6|147445.7|147676.6|147437|3
1649380160000|2022-04-08 01:09:20|147676.7|147445.7|147706.1|147421.5|147708.4|147445.7|147676.7|147419.2|6
1649380170000|2022-04-08 01:09:30|147709.9|147419|147711.3|147422|147720|147422|147709.9|147413.9|5
1649380180000|2022-04-08 01:09:40|147694.5|147442.3|147724.4|147406.2|147724.4|147442.3|147690.4|147406.2|9
1649380190000|2022-04-08 01:09:50|147718.5|147411.8|147714.8|147413.3|147718.5|147413.6|147714.8|147411.8|4
1649380200000|2022-04-08 01:10:00|147702.7|147430.7|147680.4|147447.9|147702.7|147448.1|147677.2|147430.7|9
1649380210000|2022-04-08 01:10:10|147683.2|147447.3|147687.8|147451.6|147687.8|147453.9|147672.9|147440.8|12
1649380220000|2022-04-08 01:10:20|147688.2|147452.8|147704.2|147427.4|147704.2|147453.1|147683.7|147427.4|8
1649380230000|2022-04-08 01:10:30|147700.4|147432.4|147707.2|147431.2|147718.6|147433.3|147699.3|147427|11
1649380240000|2022-04-08 01:10:40|147706.9|147433.3|147706.6|147436.9|147708.1|147436.9|147705.9|147430.6|7
1649380250000|2022-04-08 01:10:50|147690.5|147437.7|147687.9|147439.5|147690.5|147439.5|147687.6|147437.7|3
1649380260000|2022-04-08 01:11:00|147690.4|147436.1|147682.4|147443.8|147696.2|147444|147682.3|147433|7
1649380270000|2022-04-08 01:11:10|147684.1|147444|147723.4|147404.9|147723.4|147444|147683|147404.9|4
1649380280000|2022-04-08 01:11:20|147717.9|147409.7|147704.7|147417.2|147718|147419.9|147700.4|147409.7|7
1649380290000|2022-04-08 01:11:30|147726.4|147405.5|147698.8|147416.6|147726.4|147417|147698.8|147405.5|7
1649380300000|2022-04-08 01:11:40|147696.9|147418.3|147691.3|147438.4|147714|147438.7|147691.3|147408.9|7
1649380310000|2022-04-08 01:11:50|147662.9|147442.8|147681.6|147436.3|147681.6|147442.8|147662.9|147435.5|6
1649380320000|2022-04-08 01:12:00|147681.8|147436.5|147698.9|147406.1|147715.8|147439.2|147681.8|147404.5|8
1649380330000|2022-04-08 01:12:10|147698.7|147397.9|147700.6|147407.7|147711.7|147416.2|147698.7|147392.4|9
1649380340000|2022-04-08 01:12:20|147702.8|147404.3|147686.6|147428.8|147702.8|147429.8|147686.2|147404.3|10
1649380350000|2022-04-08 01:12:30|147689.4|147428.2|147694.8|147425.4|147694.8|147432.1|147688.6|147425.4|9
1649380360000|2022-04-08 01:12:40|147690.9|147438.6|147692.7|147432.3|147711.9|147440|147690.9|147422.1|10
1649380370000|2022-04-08 01:12:50|147691.4|147436.6|147698|147432.3|147727.5|147446.8|147676.4|147408.9|9
1649380380000|2022-04-08 01:13:00|147683.4|147439.1|147690.8|147438.1|147692.6|147442.3|147682.2|147433.9|15
1649380390000|2022-04-08 01:13:10|147698.1|147432.6|147694|147435.4|147708.8|147440.3|147690.5|147432.6|7
1649380400000|2022-04-08 01:13:20|147693.8|147434.7|147709.8|147423.7|147709.8|147436.8|147689.7|147423.7|11
1649380410000|2022-04-08 01:13:30|147707.4|147423.2|147695.8|147426.8|147711|147442.3|147694.7|147418.7|17
1649380420000|2022-04-08 01:13:40|147685.9|147427.1|147693.3|147427.5|147701.9|147444.5|147680.8|147425.6|17
1649380430000|2022-04-08 01:13:50|147692.9|147431.1|147694.4|147432|147699.4|147442.5|147690.7|147431.1|7
1649380440000|2022-04-08 01:14:00|147691.8|147436.7|147704.1|147421.1|147713.1|147436.7|147691.8|147409.5|5
1649380450000|2022-04-08 01:14:10|147701|147422.5|147708.2|147415.3|147708.2|147425.9|147698.6|147415.3|5
1649380460000|2022-04-08 01:14:20|147724.7|147425.6|147699.1|147432.7|147724.7|147432.7|147696.8|147425.6|10
1649380470000|2022-04-08 01:14:30|147683|147445.2|147697|147438.7|147703.9|147447.2|147683|147433.3|7
1649380480000|2022-04-08 01:14:40|147711.2|147439.7|147701|147445.6|147711.2|147445.6|147694.5|147417.5|6
1649380490000|2022-04-08 01:14:50|147697.6|147438.7|147710.7|147432|147719.7|147450.9|147692.8|147421.7|16
1649380500000|2022-04-08 01:15:00|147710.4|147433.2|147706.2|147441.9|147717.3|147446.5|147699.7|147428.9|15
1649380510000|2022-04-08 01:15:10|147706|147442.7|147711.2|147443.2|147713.4|147443.7|147703.2|147436.6|12
1649380520000|2022-04-08 01:15:20|147710.5|147442.2|147687.6|147449.9|147714.2|147452.6|147687.6|147435.2|7
1649380530000|2022-04-08 01:15:30|147688.7|147446.3|147688.9|147451|147688.9|147451|147687.4|147446.3|8
1649380540000|2022-04-08 01:15:40|147707|147449.3|147683.5|147443.1|147721.8|147459.4|147683.5|147443.1|8
1649380550000|2022-04-08 01:15:50|147709.3|147425.6|147706.7|147425.4|147715|147427.9|147705.5|147421.9|9
1649380560000|2022-04-08 01:16:00|147702.9|147428.8|147700.5|147428.2|147715.7|147434.1|147700.5|147422.6|7
1649380570000|2022-04-08 01:16:10|147700.8|147427|147703.1|147424.9|147704.7|147431.5|147699.7|147423.1|4
1649380580000|2022-04-08 01:16:20|147695.9|147453.8|147686.4|147447.6|147695.9|147454.5|147685.8|147446.5|6
1649380590000|2022-04-08 01:16:30|147692.3|147442.1|147668.5|147446.3|147698.4|147447.3|147668.3|147440.9|7
1649380600000|2022-04-08 01:16:40|147669.3|147445.2|147695.7|147420.8|147702.3|147452.3|147669.3|147414.2|9
1649380610000|2022-04-08 01:16:50|147686.8|147428.1|147689.9|147422.4|147689.9|147428.5|147682|147422.4|5
1649380620000|2022-04-08 01:17:00|147685.2|147427.3|147679.6|147434.2|147686.5|147435.3|147675.3|147427.3|10
1649380630000|2022-04-08 01:17:10|147677.9|147432.4|147672.5|147450.4|147688.5|147450.4|147672.5|147432.4|6
1649380640000|2022-04-08 01:17:20|147669.7|147452.4|147666.8|147448.2|147673.8|147452.4|147666.4|147445.8|6
1649380650000|2022-04-08 01:17:30|147671.6|147448.7|147679.5|147441.9|147683|147450.3|147671.5|147441.9|9
1649380660000|2022-04-08 01:17:40|147685|147441|147691|147432.2|147694.5|147441|147685|147428.8|4
1649380670000|2022-04-08 01:17:50|147692.9|147414.5|147691|147424.7|147692.9|147436.2|147673.8|147414.5|9
1649380680000|2022-04-08 01:18:00|147689.7|147423.3|147685.1|147428.8|147691.8|147429.1|147676.5|147418.9|14
1649380690000|2022-04-08 01:18:10|147666.8|147447.9|147685.5|147450.4|147685.5|147450.4|147664|147446.6|5
1649380700000|2022-04-08 01:18:20|147673.6|147445.1|147664.7|147447.2|147673.6|147447.2|147664.6|147445.1|5
1649380710000|2022-04-08 01:18:30|147674.2|147440.6|147676.8|147439.1|147683.4|147446.4|147674.2|147435.4|8
1649380720000|2022-04-08 01:18:40|147675.1|147440.6|147690.8|147416.6|147696.9|147440.6|147675.1|147409.1|8
1649380730000|2022-04-08 01:18:50|147697.6|147407.6|147705.3|147408.3|147705.3|147411|147693.9|147407.6|4
1649380740000|2022-04-08 01:19:00|147701.3|147411|147682.3|147426|147705.6|147426|147682.3|147408.2|5
1649380750000|2022-04-08 01:19:10|147682.5|147423.3|147700.6|147418.3|147700.7|147423.7|147682.5|147415.3|7
1649380760000|2022-04-08 01:19:20|147686.9|147419|147703.8|147405.5|147707.1|147421.4|147681.8|147405.5|20
1649380770000|2022-04-08 01:19:30|147700.2|147407.4|147676.5|147415.9|147700.2|147416.1|147673|147404.6|6
1649380780000|2022-04-08 01:19:40|147678.1|147415.7|147665.8|147424.7|147690.3|147424.7|147665.8|147408.3|6
1649380790000|2022-04-08 01:19:50|147663|147428.9|147678.1|147417|147678.1|147429|147659.3|147417|6
1649380800000|2022-04-08 01:20:00|147660.1|147435.3|147658.7|147434.2|147668.9|147435.3|147657.6|147431.9|5
1649380810000|2022-04-08 01:20:10|147660.5|147435.5|147675.2|147438.9|147675.2|147447.3|147660.5|147435.5|7
1649380820000|2022-04-08 01:20:20|147672.4|147439.1|147700.8|147407.9|147703|147439.8|147672.4|147407.9|7
1649380830000|2022-04-08 01:20:30|147696.3|147412.7|147696.5|147412.4|147702.7|147416.8|147693.3|147409|14
1649380840000|2022-04-08 01:20:40|147692.9|147406.7|147705|147410.1|147705|147415.3|147692.9|147406.7|5
1649380850000|2022-04-08 01:20:50|147699.3|147414.2|147681.7|147430.8|147699.3|147431.2|147681.5|147414.2|7
1649380860000|2022-04-08 01:21:00|147677.2|147431.2|147656.5|147434.9|147677.2|147434.9|147656.5|147431.2|7
1649380870000|2022-04-08 01:21:10|147659.4|147434.7|147670.6|147421.1|147670.6|147434.7|147651|147421.1|6
1649380880000|2022-04-08 01:21:20|147671.3|147410.3|147710.7|147396|147710.7|147415|147671.3|147395.7|8
1649380890000|2022-04-08 01:21:30|147704.1|147401|147688.5|147409.7|147710.2|147410.2|147684.5|147393.9|10
1649380900000|2022-04-08 01:21:40|147696.3|147405.2|147697.9|147398.1|147699.1|147407.2|147691.9|147398.1|10
1649380910000|2022-04-08 01:21:50|147710.3|147405.6|147707.2|147409.7|147710.3|147418.3|147695.4|147405.6|11
1649380920000|2022-04-08 01:22:00|147706.9|147412.8|147703.4|147411.2|147707.3|147420.5|147684.9|147411.2|10
1649380930000|2022-04-08 01:22:10|147706.4|147406.6|147711.9|147402.5|147711.9|147414.6|147698.6|147402.5|10
1649380940000|2022-04-08 01:22:20|147715|147397.9|147705.1|147399|147715|147416.9|147684.4|147397.9|9
1649380950000|2022-04-08 01:22:30|147698.2|147405.6|147681|147415.8|147698.8|147415.8|147679|147400.1|9
1649380960000|2022-04-08 01:22:40|147687.1|147416.7|147682.8|147426.6|147692.3|147427.2|147682.8|147409|9
1649380970000|2022-04-08 01:22:50|147683.6|147425.8|147680.4|147431.6|147689|147431.6|147680.4|147424.6|5
1649380980000|2022-04-08 01:23:00|147686.7|147431.2|147695.8|147416.2|147703.3|147431.2|147668.1|147406.8|14
1649380990000|2022-04-08 01:23:10|147676.6|147422|147681.5|147418.6|147688.2|147424.7|147676.6|147418.6|5
1649381000000|2022-04-08 01:23:20|147682.6|147420.4|147703.7|147401.3|147703.7|147421.4|147682.6|147401.3|5
1649381010000|2022-04-08 01:23:30|147694.3|147408.2|147704.2|147404.7|147704.2|147412.9|147693.1|147404.7|8
1649381020000|2022-04-08 01:23:40|147686.3|147421.3|147687.4|147426.3|147696.1|147426.3|147686.2|147416.5|6
1649381030000|2022-04-08 01:23:50|147701.8|147414.1|147702.3|147422.3|147704.4|147433.6|147689.2|147412.6|7
1649381040000|2022-04-08 01:24:00|147698.1|147419.4|147711.7|147399|147715.9|147421.9|147698.1|147395.5|7
1649381050000|2022-04-08 01:24:10|147703.2|147403.3|147703|147407|147703.2|147420.4|147689.5|147403.3|5
1649381060000|2022-04-08 01:24:20|147699.8|147412.6|147709.8|147396.5|147709.8|147416.1|147695.8|147396.5|4
1649381070000|2022-04-08 01:24:30|147701.4|147403.2|147697.2|147419.3|147704.2|147419.3|147695.5|147402.8|5
1649381080000|2022-04-08 01:24:40|147693.3|147422.6|147697.9|147422.6|147703.4|147422.6|147693.3|147417.2|3
1649381090000|2022-04-08 01:24:50|147695.9|147422.8|147689|147404.4|147695.9|147428.5|147673.3|147404.4|7
1649381100000|2022-04-08 01:25:00|147694.8|147408.5|147702.1|147406.1|147722.5|147417.7|147680.7|147392.1|30
1649381110000|2022-04-08 01:25:10|147703.8|147405.2|147717.6|147391.3|147717.7|147410.8|147692.7|147391.3|12
1649381120000|2022-04-08 01:25:20|147717.7|147400.1|147687.5|147413.4|147717.7|147414.8|147686.5|147398.1|10
1649381130000|2022-04-08 01:25:30|147692.2|147415.8|147703.7|147417|147703.7|147424.5|147690.6|147413.9|11
1649381140000|2022-04-08 01:25:40|147665.8|147434.6|147682|147435.3|147682|147438.4|147665.8|147434.6|5
1649381150000|2022-04-08 01:25:50|147676.9|147437.6|147693.1|147414.3|147705.7|147438.4|147674.8|147409.7|8
1649381160000|2022-04-08 01:26:00|147696.8|147412.1|147699.9|147407.9|147701.3|147412.1|147692.1|147402.9|17
1649381170000|2022-04-08 01:26:10|147694.9|147410.7|147698.7|147407.5|147699.7|147414|147691.7|147407.3|12
1649381180000|2022-04-08 01:26:20|147700.4|147406.2|147700|147425|147702.8|147441.9|147675.4|147405.6|10
1649381190000|2022-04-08 01:26:30|147712|147469.6|147688.9|147444.9|147712|147469.6|147672.6|147441.8|15
1649381200000|2022-04-08 01:26:40|147688.3|147443.4|147711.6|147443.4|147711.6|147453.6|147680|147443.4|9
1649381210000|2022-04-08 01:26:50|147706.4|147446.4|147713.5|147436|147713.5|147446.4|147706.3|147436|9
1649381220000|2022-04-08 01:27:00|147705.7|147438.5|147700.3|147443.1|147710.6|147447.6|147694.9|147438.5|11
1649381230000|2022-04-08 01:27:10|147699.8|147443.9|147699.7|147447.9|147705.9|147450.3|147695.7|147442.9|13
1649381240000|2022-04-08 01:27:20|147681|147465.9|147682.8|147464.5|147682.8|147465.9|147678.5|147464.5|13
1649381250000|2022-04-08 01:27:30|147683.1|147464.4|147705.3|147444.8|147705.3|147464.4|147683.1|147444.8|14
1649381260000|2022-04-08 01:27:40|147705.4|147444.7|147716.5|147451.7|147721.6|147458|147683|147444.7|14
1649381270000|2022-04-08 01:27:50|147716.6|147451.6|147710.3|147436.7|147731.5|147456.8|147708.3|147436.7|13
1649381280000|2022-04-08 01:28:00|147713.7|147431.4|147706.2|147456.2|147713.7|147456.6|147696.4|147431.4|12
1649381290000|2022-04-08 01:28:10|147710.8|147453.8|147687.2|147471.1|147710.8|147473.2|147679.2|147453.8|9
1649381300000|2022-04-08 01:28:20|147683.8|147470.9|147699.8|147452.7|147703.4|147470.9|147683.8|147446|19
1649381310000|2022-04-08 01:28:30|147701.4|147450.3|147698.6|147454.5|147701.4|147458.7|147694|147449.4|14
1649381320000|2022-04-08 01:28:40|147711.9|147456.1|147720.2|147453.4|147720.8|147456.1|147711.9|147448.9|9
1649381330000|2022-04-08 01:28:50|147724.6|147442.7|147708.9|147453.4|147727.1|147453.4|147708.9|147442.7|10
1649381340000|2022-04-08 01:29:00|147705.4|147469.2|147708.2|147453.6|147726.5|147469.2|147705.4|147435.3|11
1649381350000|2022-04-08 01:29:10|147701.7|147460.7|147682.5|147473.5|147701.7|147475|147677.1|147460.7|10
1649381360000|2022-04-08 01:29:20|147694|147460.6|147693.3|147457.5|147706.2|147463.6|147693.3|147450.2|12
1649381370000|2022-04-08 01:29:30|147699|147458.3|147705|147453.2|147709.5|147459.5|147690.2|147443.2|9
1649381380000|2022-04-08 01:29:40|147715.6|147453.7|147722.4|147445.2|147722.4|147457|147708.1|147445.2|6
1649381390000|2022-04-08 01:29:50|147717.2|147452|147724.7|147443.3|147724.9|147452|147711.6|147443.3|7
1649381400000|2022-04-08 01:30:00|147729.7|147436|147699.6|147461.1|147733.2|147465.1|147699.6|147436|16
1649381410000|2022-04-08 01:30:10|147701.6|147463.2|147701.9|147459|147702|147469|147695.4|147459|14
1649381420000|2022-04-08 01:30:20|147700.8|147462.3|147710.4|147466.4|147710.4|147471.3|147681.7|147457.7|12
1649381430000|2022-04-08 01:30:30|147722.9|147458.2|147725.4|147440.9|147730.3|147458.2|147712.8|147440.9|12
1649381440000|2022-04-08 01:30:40|147724.2|147444.6|147724.4|147456.2|147741.1|147456.2|147724.1|147440.4|20
1649381450000|2022-04-08 01:30:50|147717.8|147453.7|147720.1|147453.9|147727.8|147453.9|147717.8|147439|17
1649381460000|2022-04-08 01:31:00|147702.5|147461.6|147699.6|147456.2|147718.6|147462|147699.6|147442.3|8
1649381470000|2022-04-08 01:31:10|147701.4|147453.7|147711.8|147446.4|147711.8|147460.1|147695|147446.4|8
1649381480000|2022-04-08 01:31:20|147715.8|147438.6|147710.8|147460.7|147716.4|147460.7|147695.5|147438.6|10
1649381490000|2022-04-08 01:31:30|147713|147457.5|147716|147459.7|147720.7|147461.2|147701.6|147451.9|10
1649381500000|2022-04-08 01:31:40|147712.6|147459.1|147728|147447.8|147729.9|147461.5|147709.1|147447.8|9
1649381510000|2022-04-08 01:31:50|147722.7|147444.1|147719.6|147444.6|147728.8|147447.4|147719.6|147443.6|7
1649381520000|2022-04-08 01:32:00|147725.3|147433.9|147721.2|147442.4|147725.3|147442.4|147721.2|147433.9|4
1649381530000|2022-04-08 01:32:10|147715.9|147443|147723.3|147461|147723.3|147461|147697.7|147443|10
1649381540000|2022-04-08 01:32:20|147709.5|147459.7|147713|147448.8|147719.1|147474.2|147692.4|147446.5|10
1649381550000|2022-04-08 01:32:30|147714.8|147443.3|147713.3|147444.4|147714.8|147446.9|147706.2|147443.3|6
1649381560000|2022-04-08 01:32:40|147716|147446.7|147723.1|147446.1|147723.1|147446.7|147716|147437.7|5
1649381570000|2022-04-08 01:32:50|147705.1|147454|147702.1|147450.6|147716.8|147507|147637|147432.4|10
1649381580000|2022-04-08 01:33:00|147702.2|147448.4|147701.5|147451.6|147705.7|147451.6|147696.7|147444.8|10
1649381590000|2022-04-08 01:33:10|147694.5|147456.1|147715.5|147450.3|147726.6|147456.1|147694|147441.2|11
1649381600000|2022-04-08 01:33:20|147716|147449.4|147709.8|147446.5|147719.4|147451.3|147709.5|147443|5
1649381610000|2022-04-08 01:33:30|147717.4|147449.9|147712.8|147450.1|147717.4|147450.1|147712.8|147449.9|4
1649381620000|2022-04-08 01:33:40|147717|147440.2|147679|147472.5|147717|147472.5|147679|147440.2|4
1649381630000|2022-04-08 01:33:50|147694.1|147459.4|147706.3|147449|147706.3|147459.4|147694.1|147445.5|9
1649381640000|2022-04-08 01:34:00|147706.6|147450.1|147721.3|147437|147721.3|147455|147705.6|147437|4
1649381650000|2022-04-08 01:34:10|147730|147444.9|147724.8|147444.6|147736|147452|147707.8|147444.6|7
1649381660000|2022-04-08 01:34:20|147722.9|147447.5|147720.5|147444.5|147730.9|147447.5|147714.5|147441.9|8
1649381670000|2022-04-08 01:34:30|147715.2|147444.7|147715.3|147449.5|147717.6|147454.5|147710.4|147444.7|8
1649381680000|2022-04-08 01:34:40|147680.3|147461.4|147701.6|147443.8|147701.6|147461.4|147680.3|147441.6|9
1649381690000|2022-04-08 01:34:50|147700.3|147446.6|147705.5|147438.7|147707.4|147447|147700.3|147438.7|5
1649381700000|2022-04-08 01:35:00|147714|147436.9|147726.4|147460.4|147728|147465.8|147688.8|147436.9|19
1649381710000|2022-04-08 01:35:10|147724.1|147451.5|147715.8|147468.7|147733.3|147469.1|147712.7|147451.5|19
1649381720000|2022-04-08 01:35:20|147717.6|147468.5|147722.1|147462.1|147725.3|147471.5|147716.1|147459.5|16
1649381730000|2022-04-08 01:35:30|147718.9|147465.5|147704.2|147463.6|147722.6|147465.5|147702.3|147457.4|15
1649381740000|2022-04-08 01:35:40|147702.5|147463.1|147708.5|147462.6|147714.2|147473.3|147696.6|147452.8|11
1649381750000|2022-04-08 01:35:50|147706|147466.1|147718.4|147453.7|147718.4|147466.1|147700.5|147453.7|10
1649381760000|2022-04-08 01:36:00|147718.2|147452.8|147716.4|147453.9|147727.5|147462.7|147711.7|147448.5|22
1649381770000|2022-04-08 01:36:10|147705.6|147465.6|147726.4|147464.1|147730|147469.7|147705.6|147461.5|21
1649381780000|2022-04-08 01:36:20|147724.3|147464.6|147729.8|147456.9|147730.4|147464.6|147723.8|147452.8|27
1649381790000|2022-04-08 01:36:30|147708.8|147461.8|147712.9|147449|147715.9|147466.2|147705.7|147446.1|21
1649381800000|2022-04-08 01:36:40|147722.5|147439|147697.2|147466.9|147728.9|147466.9|147697.2|147439|12
1649381810000|2022-04-08 01:36:50|147705.2|147459.1|147738.6|147455.7|147738.6|147468.8|147702.4|147447|25
1649381820000|2022-04-08 01:37:00|147735.5|147456.4|147734.5|147468.2|147743.3|147469.7|147726.2|147428.2|22
1649381830000|2022-04-08 01:37:10|147733.7|147469.5|147724.9|147459.1|147742.3|147469.5|147724.5|147435|17
1649381840000|2022-04-08 01:37:20|147724.3|147458.2|147718.7|147459.5|147727.3|147461.3|147707.8|147412.6|16
1649381850000|2022-04-08 01:37:30|147718.6|147455.7|147705.6|147468.9|147732.4|147468.9|147697.5|147434.4|16
1649381860000|2022-04-08 01:37:40|147703.8|147468.4|147711.7|147453.6|147711.7|147477|147684.3|147442|17
1649381870000|2022-04-08 01:37:50|147728.1|147452.4|147733.1|147455.3|147737.6|147458.4|147721|147426.7|11
1649381880000|2022-04-08 01:38:00|147729.5|147457.4|147731.1|147454.6|147740.2|147457.4|147720.3|147436.4|8
1649381890000|2022-04-08 01:38:10|147736.3|147450.7|147723|147460.8|147744|147460.8|147723|147440.6|8
1649381900000|2022-04-08 01:38:20|147706.8|147462.6|147713|147461.5|147713.4|147527|147653.5|147459.2|16
1649381910000|2022-04-08 01:38:30|147713.2|147468.4|147713.9|147465.1|147713.9|147477.5|147701.3|147452.1|13
1649381920000|2022-04-08 01:38:40|147720.2|147455.5|147732.7|147450.4|147733.9|147461|147717.5|147447.9|5
1649381930000|2022-04-08 01:38:50|147718.7|147443.9|147729.7|147452.9|147744.1|147454|147715.1|147440.7|17
1649381940000|2022-04-08 01:39:00|147730.2|147453.2|147725.5|147453.4|147740.8|147455.5|147722.3|147441.1|10
1649381950000|2022-04-08 01:39:10|147724.8|147452.8|147722.4|147453.9|147726|147471.1|147699.1|147449.6|13
1649381960000|2022-04-08 01:39:20|147702.1|147442.7|147716.9|147455.7|147717.2|147462.5|147702.1|147442.7|6
1649381970000|2022-04-08 01:39:30|147715.3|147458.7|147739.7|147460.6|147739.7|147460.6|147705.2|147437.5|10
1649381980000|2022-04-08 01:39:40|147746|147456.3|147719.1|147464.6|147746.2|147464.6|147719.1|147438.6|8
1649381990000|2022-04-08 01:39:50|147714.6|147463.4|147727.3|147458.4|147727.3|147468.6|147709.9|147451.2|17
1649382000000|2022-04-08 01:40:00|147729.5|147457.9|147720.7|147460.1|147729.5|147465.6|147711.5|147449.3|17
1649382010000|2022-04-08 01:40:10|147708.9|147459.7|147702.3|147462.1|147709.3|147468.8|147688|147456.6|13
1649382020000|2022-04-08 01:40:20|147700.6|147464.6|147707|147462.5|147714.4|147475.7|147685.9|147461.7|12
1649382030000|2022-04-08 01:40:30|147706.7|147465.8|147711|147468|147725.7|147474|147689.6|147448.1|17
1649382040000|2022-04-08 01:40:40|147715.9|147453.9|147717.3|147452|147720.9|147459.1|147705|147450.9|13
1649382050000|2022-04-08 01:40:50|147716.5|147454.1|147724.8|147457.7|147732|147457.7|147705.3|147445.4|13
1649382060000|2022-04-08 01:41:00|147730.6|147480.6|147708|147471.7|147730.6|147480.6|147688.8|147458|11
1649382070000|2022-04-08 01:41:10|147709.7|147466|147689.2|147479.8|147709.7|147480.1|147689.2|147459.5|12
1649382080000|2022-04-08 01:41:20|147691.4|147478.4|147707.5|147487.5|147709.7|147494.7|147680.8|147457|16
1649382090000|2022-04-08 01:41:30|147718.4|147481.2|147718.3|147465.2|147729|147481.2|147696.2|147457.7|15
1649382100000|2022-04-08 01:41:40|147714.4|147468.9|147712.6|147450.3|147718.9|147481.5|147712.6|147450.3|8
1649382110000|2022-04-08 01:41:50|147732.3|147462.2|147716|147471.4|147732.3|147476.5|147708|147460.1|7
1649382120000|2022-04-08 01:42:00|147699.9|147465.7|147690.6|147470.2|147728.4|147474.7|147687.9|147438|21
1649382130000|2022-04-08 01:42:10|147697.5|147462.7|147702.5|147450.3|147705.4|147467|147694.9|147450.3|26
1649382140000|2022-04-08 01:42:20|147700.2|147452.6|147715.9|147453.1|147720.1|147459.2|147698.8|147450.5|15
1649382150000|2022-04-08 01:42:30|147717.8|147449.6|147734.4|147435.2|147734.4|147449.6|147717.8|147431.9|12
1649382160000|2022-04-08 01:42:40|147731.9|147436.6|147704.7|147444.4|147738.8|147451.2|147704.7|147426.9|11
1649382170000|2022-04-08 01:42:50|147707.3|147443.9|147685.9|147456.2|147708.2|147459.4|147679.4|147443.9|13
1649382180000|2022-04-08 01:43:00|147676.9|147461.6|147689.6|147449.6|147698.5|147465|147674.1|147440.6|10
1649382190000|2022-04-08 01:43:10|147695|147445.6|147721.2|147426.3|147721.2|147448.7|147689.7|147426.3|13
1649382200000|2022-04-08 01:43:20|147710.9|147433.7|147695.8|147426.8|147724.8|147437.7|147695.6|147419.5|16
1649382210000|2022-04-08 01:43:30|147705.1|147421.4|147707|147451.9|147711.3|147459.1|147694.8|147414.9|10
1649382220000|2022-04-08 01:43:40|147706.4|147447.9|147712.9|147445.9|147713.8|147447.9|147700.1|147444.1|11
1649382230000|2022-04-08 01:43:50|147678.5|147449|147687.3|147436.4|147687.3|147451.9|147678.5|147436.4|5
1649382240000|2022-04-08 01:44:00|147683.9|147437.1|147696.8|147447.6|147696.8|147447.6|147681.8|147436.7|9
1649382250000|2022-04-08 01:44:10|147688.1|147445.9|147697.4|147426.4|147708.4|147445.9|147686.9|147409.6|5
1649382260000|2022-04-08 01:44:20|147693.3|147413.1|147686.1|147414.6|147696.3|147422.3|147667.3|147406.4|10
1649382270000|2022-04-08 01:44:30|147693.4|147416.7|147688|147415.5|147693.4|147425.1|147679.7|147415.5|6
1649382280000|2022-04-08 01:44:40|147688.7|147415.3|147674|147436.4|147688.7|147436.4|147674|147415.3|2
1649382290000|2022-04-08 01:44:50|147683.8|147436.2|147688.8|147433.1|147689|147436.5|147683.8|147433.1|4
1649382300000|2022-04-08 01:45:00|147682.6|147434.8|147670.3|147440.3|147691.7|147442.8|147667.9|147434.8|11
1649382310000|2022-04-08 01:45:10|147677.8|147420.9|147686.6|147417.5|147690.1|147422.2|147677.8|147410.5|8
1649382320000|2022-04-08 01:45:20|147674.4|147426.9|147687.9|147422.1|147687.9|147426.9|147674.4|147419.7|5
1649382330000|2022-04-08 01:45:30|147683.9|147423.1|147688.8|147438|147692.2|147443.1|147683.9|147423.1|8
1649382340000|2022-04-08 01:45:40|147691.5|147443.5|147665.5|147440.1|147694.9|147444.3|147665.5|147440.1|10
1649382350000|2022-04-08 01:45:50|147667.2|147439.9|147676.3|147440.3|147676.3|147440.3|147667|147438.1|6
1649382360000|2022-04-08 01:46:00|147676.8|147444.9|147689.9|147418.6|147689.9|147444.9|147676.4|147418.6|7
1649382370000|2022-04-08 01:46:10|147715.4|147404.8|147689.3|147423.6|147715.4|147426.2|147683.5|147396.6|12
1649382380000|2022-04-08 01:46:20|147686.5|147422.2|147690.2|147418.3|147691.2|147426.3|147686.5|147418.3|8
1649382390000|2022-04-08 01:46:30|147690.9|147417.6|147672.3|147440.5|147690.9|147449.6|147662.9|147417.6|15
1649382400000|2022-04-08 01:46:40|147668.7|147439.7|147671.4|147438.6|147673.4|147439.7|147667.7|147438.3|8
1649382410000|2022-04-08 01:46:50|147678.5|147445.7|147685.5|147417.6|147685.5|147445.8|147671.4|147417.6|6
1649382420000|2022-04-08 01:47:00|147678.2|147421.6|147705.2|147408.1|147705.8|147437.4|147678.2|147405.6|8
1649382430000|2022-04-08 01:47:10|147701|147412|147684.5|147426.9|147701.4|147428.9|147682.3|147412|11
1649382440000|2022-04-08 01:47:20|147683.7|147417.5|147686.9|147419.2|147690.2|147426.6|147681.3|147417.5|13
1649382450000|2022-04-08 01:47:30|147677.8|147442.5|147677.2|147448.3|147683.2|147450.8|147677.2|147442.5|5
1649382460000|2022-04-08 01:47:40|147675|147444.8|147683.5|147456.3|147693.2|147465.6|147675|147444.8|7
1649382470000|2022-04-08 01:47:50|147690.7|147456.1|147691.7|147417.7|147702.4|147456.1|147681.7|147401.1|21
1649382480000|2022-04-08 01:48:00|147680.3|147418.5|147693.4|147417.9|147699.9|147418.5|147680.3|147402.4|10
1649382490000|2022-04-08 01:48:10|147703.2|147402.9|147689.3|147425.2|147703.2|147425.2|147684.2|147402.9|11
1649382500000|2022-04-08 01:48:20|147689|147423.5|147683.4|147438.9|147689|147439.2|147683.4|147422.9|7
1649382510000|2022-04-08 01:48:30|147689.8|147444.2|147686.7|147445.3|147689.8|147446.4|147686.7|147444.2|3
1649382520000|2022-04-08 01:48:40|147682.9|147443|147678|147414.6|147690|147443|147659.3|147414.6|5
1649382530000|2022-04-08 01:48:50|147692.8|147395.5|147683.5|147427|147692.8|147429|147678|147391.1|6
1649382540000|2022-04-08 01:49:00|147673.8|147423.6|147688|147426.6|147693.8|147437.6|147673.8|147412.3|7
1649382550000|2022-04-08 01:49:10|147664.1|147425.8|147678.1|147432.9|147679|147432.9|147664.1|147418.7|6
1649382560000|2022-04-08 01:49:20|147673.9|147445.3|147684.4|147445.2|147691.5|147453.1|147673.9|147445.2|5
1649382570000|2022-04-08 01:49:30|147678.1|147442.9|147681.1|147441.5|147687.4|147444.3|147678.1|147441.5|3
1649382580000|2022-04-08 01:49:40|147693.9|147442.9|147681.2|147432|147693.9|147449.4|147681.2|147429.8|5
1649382590000|2022-04-08 01:49:50|147691.5|147458.5|147694.7|147442.8|147694.7|147458.5|147680.8|147421.6|4
1649382600000|2022-04-08 01:50:00|147686.8|147439.8|147701.6|147430.1|147706.3|147440.6|147683.2|147405.4|8
1649382610000|2022-04-08 01:50:10|147700.8|147428.1|147675.4|147447.4|147701.3|147448|147671.2|147421|15
1649382620000|2022-04-08 01:50:20|147681.8|147450|147686.5|147447.4|147686.5|147450.4|147679.2|147443.9|8
1649382630000|2022-04-08 01:50:30|147683.7|147446|147687.3|147426.5|147692.9|147446|147681.2|147426.5|11
1649382640000|2022-04-08 01:50:40|147688.3|147430.2|147689|147436.4|147689.6|147436.4|147685.8|147430.2|6
1649382650000|2022-04-08 01:50:50|147692.6|147434.9|147688.6|147432.5|147692.6|147434.9|147688.1|147432.5|3
1649382660000|2022-04-08 01:51:00|147676.2|147433|147677.5|147443.5|147694.9|147445.6|147670.2|147433|10
1649382670000|2022-04-08 01:51:10|147681.8|147445.6|147675.1|147437.9|147682.8|147445.6|147675|147437.9|6
1649382680000|2022-04-08 01:51:20|147683.2|147444.3|147685.9|147437.2|147687.9|147444.3|147679.4|147436.1|5
1649382690000|2022-04-08 01:51:30|147686.3|147440.9|147685.3|147439.3|147690.2|147441.5|147682.9|147430.7|5
1649382700000|2022-04-08 01:51:40|147693.1|147439.6|147680.8|147445.5|147693.1|147449.2|147672.6|147438.5|4
1649382710000|2022-04-08 01:51:50|147687.1|147444.4|147690.3|147465.1|147691.6|147469.8|147680.6|147441|11
1649382720000|2022-04-08 01:52:00|147687.1|147461.6|147686.2|147445.9|147687.1|147461.6|147670.7|147442.1|5
1649382730000|2022-04-08 01:52:10|147697.9|147432|147666.1|147445|147697.9|147465.2|147666.1|147432|11
1649382740000|2022-04-08 01:52:20|147675.3|147440.1|147676|147442.2|147679.2|147454.5|147671.3|147439.3|5
1649382750000|2022-04-08 01:52:30|147671.3|147441|147675.1|147453.7|147676.4|147454.5|147671.3|147441|7
1649382760000|2022-04-08 01:52:40|147682.5|147459.9|147688|147451.9|147693.3|147459.9|147665.3|147446.6|17
1649382770000|2022-04-08 01:52:50|147686.6|147448.9|147684.7|147463.1|147690.6|147463.1|147684.7|147448.9|9
1649382780000|2022-04-08 01:53:00|147687.7|147457.4|147697.3|147462.3|147697.3|147462.3|147687.7|147455|5
1649382790000|2022-04-08 01:53:10|147699.3|147463.5|147693.7|147472.4|147699.3|147474.5|147684.8|147449.9|7
1649382800000|2022-04-08 01:53:20|147692|147474.5|147714.4|147444.8|147714.4|147474.5|147687.7|147444.8|7
1649382810000|2022-04-08 01:53:30|147711.9|147434.9|147699.2|147457.7|147711.9|147482|147697|147434.9|12
1649382820000|2022-04-08 01:53:40|147701|147457.9|147699.6|147439.8|147718.3|147458.7|147698.1|147436.9|15
1649382830000|2022-04-08 01:53:50|147698.5|147437.2|147694|147465.7|147699.6|147465.7|147688.1|147437.2|18
1649382840000|2022-04-08 01:54:00|147692.2|147465.3|147694.7|147464.2|147696.6|147468.2|147685.5|147459.9|11
1649382850000|2022-04-08 01:54:10|147687.8|147466.6|147697.5|147471|147698.9|147474.6|147687.8|147464.7|9
1649382860000|2022-04-08 01:54:20|147696.5|147470.2|147707|147485.8|147707|147485.8|147696.5|147466.5|10
1649382870000|2022-04-08 01:54:30|147711.1|147474.7|147710.7|147444.3|147711.3|147474.7|147704.3|147444.3|9
1649382880000|2022-04-08 01:54:40|147710.6|147444.4|147693.5|147465|147710.7|147465|147689.7|147444.4|8
1649382890000|2022-04-08 01:54:50|147696.3|147463.1|147691.5|147468.5|147700.1|147468.5|147679.1|147453.4|13
1649382900000|2022-04-08 01:55:00|147693.3|147475.8|147692.6|147462.8|147698.2|147479.8|147691.7|147459.6|10
1649382910000|2022-04-08 01:55:10|147704.6|147455.2|147707.8|147457|147709.7|147464.8|147700.5|147455.2|6
1649382920000|2022-04-08 01:55:20|147705.1|147459.1|147704.5|147448.8|147713.1|147459.1|147704.1|147444|6
1649382930000|2022-04-08 01:55:30|147704.2|147452.3|147712.3|147477.3|147712.3|147477.3|147688.3|147446.1|11
1649382940000|2022-04-08 01:55:40|147710.7|147469.8|147715.9|147485.3|147727.3|147490|147705|147469.8|18
1649382950000|2022-04-08 01:55:50|147719.4|147477.5|147749.6|147467.7|147752.5|147485.3|147710.6|147464.7|16
1649382960000|2022-04-08 01:56:00|147748.8|147466|147677.5|147472.1|147748.8|147483.2|147677.2|147461.5|25
1649382970000|2022-04-08 01:56:10|147677.7|147469.7|147678.4|147475.3|147680.1|147512.5|147642.5|147467.7|21
1649382980000|2022-04-08 01:56:20|147678.3|147474.1|147678.1|147474.5|147679|147511.4|147639.4|147473.6|14
1649382990000|2022-04-08 01:56:30|147682.2|147472.6|147637.1|147507.1|147682.4|147511.6|147632.8|147472.6|18
1649383000000|2022-04-08 01:56:40|147638.4|147508.4|147640.5|147510.5|147640.6|147510.6|147638.4|147508.4|10
1649383010000|2022-04-08 01:56:50|147640.6|147510.6|147636.7|147506.7|147642.6|147512.6|147636.6|147506.6|8
1649383020000|2022-04-08 01:57:00|147640.9|147510.9|147631.6|147501.6|147640.9|147510.9|147627.9|147497.9|14
1649383030000|2022-04-08 01:57:10|147632.5|147502.5|147635.3|147505.3|147641.3|147511.3|147629.7|147499.7|14
1649383040000|2022-04-08 01:57:20|147637|147507|147634.3|147504.3|147638.9|147508.9|147634.2|147504.2|11
1649383050000|2022-04-08 01:57:30|147634.4|147504.4|147636|147506|147637.4|147507.4|147634.1|147504.1|13
1649383060000|2022-04-08 01:57:40|147641.4|147511.4|147638.7|147508.7|147641.5|147511.5|147637.8|147507.8|12
1649383070000|2022-04-08 01:57:50|147639.8|147509.8|147630.7|147500.7|147639.8|147509.8|147628.1|147498.1|13
1649383080000|2022-04-08 01:58:00|147630.6|147500.6|147636.2|147506.2|147637.7|147507.7|147630.6|147500.6|10
1649383090000|2022-04-08 01:58:10|147637.6|147507.6|147637.3|147507.3|147668.7|147508.6|147634.9|147468.1|10
1649383100000|2022-04-08 01:58:20|147641.7|147511.7|147686.6|147479.6|147689.2|147522.9|147641.2|147476.3|10
1649383110000|2022-04-08 01:58:30|147685.2|147480.4|147655|147525|147685.6|147529.1|147648.7|147466.6|15
1649383120000|2022-04-08 01:58:40|147649.1|147519.1|147648.6|147518.6|147653.9|147523.9|147646.1|147516.1|14
1649383130000|2022-04-08 01:58:50|147649|147519|147651.6|147521.6|147654.7|147524.7|147648.2|147518.2|13
1649383140000|2022-04-08 01:59:00|147650.5|147520.5|147652.4|147522.4|147652.4|147522.4|147649.1|147519.1|9
1649383150000|2022-04-08 01:59:10|147652.6|147522.6|147650.4|147520.4|147655.2|147525.2|147650.4|147520.4|11
1649383160000|2022-04-08 01:59:20|147647|147517|147647|147517|147650.3|147520.3|147645.9|147515.9|18
1649383170000|2022-04-08 01:59:30|147681.3|147478.9|147647.3|147517.3|147681.3|147518.8|147644|147478.9|11
1649383180000|2022-04-08 01:59:40|147649|147519|147648.9|147518.9|147649|147519|147648.1|147518.1|7
1649383190000|2022-04-08 01:59:50|147647.2|147517.2|147649.5|147519.5|147649.5|147519.5|147647.2|147517.2|5
1649383200000|2022-04-08 02:00:00|147648.9|147518.9|147642.4|147512.4|147652.5|147522.5|147642.3|147512.3|19
1649383210000|2022-04-08 02:00:10|147679.2|147453.4|147727.8|147456.2|147730.6|147510.4|147628.2|147443.8|22
1649383220000|2022-04-08 02:00:20|147729.8|147459|147700.8|147570.8|147748.7|147570.8|147691.5|147447.6|31
1649383230000|2022-04-08 02:00:30|147734|147532.2|147700.2|147570.2|147734|147574.3|147698.8|147532.2|23
1649383240000|2022-04-08 02:00:40|147698.7|147568.7|147697.6|147567.6|147700|147570|147697.2|147567.2|21
1649383250000|2022-04-08 02:00:50|147698|147568|147705.1|147575.1|147705.7|147575.7|147697.6|147567.6|17
1649383260000|2022-04-08 02:01:00|147704.1|147574.1|147711.5|147581.5|147711.5|147581.5|147702.3|147572.3|16
1649383270000|2022-04-08 02:01:10|147712.1|147582.1|147724.9|147594.9|147726|147596|147703.3|147573.3|25
1649383280000|2022-04-08 02:01:20|147722.8|147592.8|147729.9|147599.9|147730.2|147600.2|147720.1|147590.1|19
1649383290000|2022-04-08 02:01:30|147728.1|147598.1|147726.8|147596.8|147731.4|147601.4|147726.8|147596.8|11
1649383300000|2022-04-08 02:01:40|147725.2|147595.2|147723.4|147593.4|147731.1|147601.1|147721.9|147591.9|10
1649383310000|2022-04-08 02:01:50|147723.7|147593.7|147724.5|147594.5|147731.6|147601.6|147723.7|147593.7|12
1649383320000|2022-04-08 02:02:00|147725.2|147595.2|147727.5|147597.5|147728.9|147598.9|147715.8|147585.8|15
1649383330000|2022-04-08 02:02:10|147726.7|147596.7|147722.5|147592.5|147727.9|147597.9|147719.6|147589.6|13
1649383340000|2022-04-08 02:02:20|147725.3|147595.3|147726.9|147596.9|147729.7|147599.7|147722.2|147592.2|17
1649383350000|2022-04-08 02:02:30|147728.7|147598.7|147727.1|147597.1|147752.7|147598.7|147724.1|147548|17
1649383360000|2022-04-08 02:02:40|147723.8|147593.8|147724.3|147594.3|147726.1|147596.1|147717.4|147587.4|10
1649383370000|2022-04-08 02:02:50|147725.3|147595.3|147719.5|147589.5|147725.8|147595.8|147715.2|147585.2|9
1649383380000|2022-04-08 02:03:00|147713.9|147583.9|147720.4|147590.4|147723.2|147593.2|147713.9|147583.9|13
1649383390000|2022-04-08 02:03:10|147721.9|147591.9|147721.3|147591.3|147728.7|147598.7|147714.1|147584.1|16
1649383400000|2022-04-08 02:03:20|147721.9|147591.9|147727.7|147597.7|147728|147598|147716.4|147586.4|21
1649383410000|2022-04-08 02:03:30|147729|147599|147734.8|147604.8|147735|147605|147724.4|147594.4|17
1649383420000|2022-04-08 02:03:40|147718.9|147588.9|147731.7|147601.7|147734.2|147604.2|147718.9|147588.9|7
1649383430000|2022-04-08 02:03:50|147738.5|147608.5|147722.9|147592.9|147760.2|147608.5|147722.7|147531.9|15
1649383440000|2022-04-08 02:04:00|147723.7|147593.7|147727.7|147597.7|147740.8|147610.8|147713.6|147583.6|13
1649383450000|2022-04-08 02:04:10|147729.4|147599.4|147728.2|147598.2|147759.2|147602.3|147725.5|147543.5|14
1649383460000|2022-04-08 02:04:20|147718.2|147588.2|147722.6|147592.6|147729.4|147599.4|147716.1|147586.1|21
1649383470000|2022-04-08 02:04:30|147721.8|147591.8|147716.1|147586.1|147753.3|147598.8|147706.9|147543.2|15
1649383480000|2022-04-08 02:04:40|147752.7|147544.1|147707.9|147577.9|147752.7|147586.1|147700.8|147542.7|24
1649383490000|2022-04-08 02:04:50|147707.3|147577.3|147685.7|147555.7|147726.4|147577.3|147683.1|147513.8|17
1649383500000|2022-04-08 02:05:00|147685.8|147555.8|147685.1|147555.1|147724.2|147556.1|147684.8|147515.5|12
1649383510000|2022-04-08 02:05:10|147682.9|147552.9|147677.3|147547.3|147721.1|147553|147677.3|147514|17
1649383520000|2022-04-08 02:05:20|147677.5|147547.5|147677.5|147547.5|147718|147548.2|147675.3|147502.4|19
1649383530000|2022-04-08 02:05:30|147677.1|147547.1|147675.6|147545.6|147722.2|147549.9|147671.9|147501.7|21
1649383540000|2022-04-08 02:05:40|147675.2|147545.2|147667.6|147537.6|147675.5|147545.5|147666.5|147536.5|18
1649383550000|2022-04-08 02:05:50|147671.8|147541.8|147669.3|147539.3|147675.9|147545.9|147665|147535|14
1649383560000|2022-04-08 02:06:00|147671.3|147541.3|147673|147543|147673.4|147543.4|147669.9|147539.9|9
1649383570000|2022-04-08 02:06:10|147672.7|147542.7|147679.9|147549.9|147712.8|147550.8|147666.6|147509.5|14
1649383580000|2022-04-08 02:06:20|147681|147551|147664|147534|147711.8|147551|147664|147507.8|21
1649383590000|2022-04-08 02:06:30|147666.2|147536.2|147671.1|147541.1|147676|147546|147666.2|147536.2|18
1649383600000|2022-04-08 02:06:40|147670|147540|147669.3|147539.3|147671.7|147541.7|147665.4|147535.4|9
1649383610000|2022-04-08 02:06:50|147678.8|147548.8|147680.9|147550.9|147682.1|147552.1|147673.3|147543.3|16
1649383620000|2022-04-08 02:07:00|147681.5|147551.5|147689.7|147559.7|147689.7|147559.7|147681.5|147551.5|6
1649383630000|2022-04-08 02:07:10|147686.7|147556.7|147683.9|147553.9|147693.4|147563.4|147682.6|147552.6|14
1649383640000|2022-04-08 02:07:20|147684.1|147554.1|147686.1|147556.1|147728.5|147558.2|147682.2|147513.8|12
1649383650000|2022-04-08 02:07:30|147686.6|147556.6|147688.3|147558.3|147723.8|147559.2|147684.1|147523.6|14
1649383660000|2022-04-08 02:07:40|147687.6|147557.6|147685.6|147555.6|147687.7|147557.7|147683.9|147553.9|10
1649383670000|2022-04-08 02:07:50|147686.8|147556.8|147682.7|147552.7|147686.9|147556.9|147681.4|147551.4|8
1649383680000|2022-04-08 02:08:00|147682.5|147552.5|147684|147554|147684|147554|147682.5|147552.5|12
1649383690000|2022-04-08 02:08:10|147684.1|147554.1|147684.8|147554.8|147685.2|147555.2|147683.9|147553.9|7
1649383700000|2022-04-08 02:08:20|147683.8|147553.8|147685.7|147555.7|147685.7|147555.7|147683.5|147553.5|11
1649383710000|2022-04-08 02:08:30|147685.5|147555.5|147680.2|147550.2|147685.7|147555.7|147679.5|147549.5|11
1649383720000|2022-04-08 02:08:40|147679.5|147549.5|147691.5|147561.5|147694.4|147564.4|147676.6|147546.6|11
1649383730000|2022-04-08 02:08:50|147690|147560|147722.1|147521.3|147728|147560.4|147681.9|147516.8|15
1649383740000|2022-04-08 02:09:00|147722.8|147522.1|147692.3|147562.3|147722.8|147562.7|147687.2|147522.1|17
1649383750000|2022-04-08 02:09:10|147692.4|147562.4|147690.5|147560.5|147692.4|147562.4|147689.2|147559.2|8
1649383760000|2022-04-08 02:09:20|147691|147561|147689.4|147559.4|147691.8|147561.8|147687.1|147557.1|12
1649383770000|2022-04-08 02:09:30|147690.8|147560.8|147696.2|147566.2|147702.3|147572.3|147687|147557|16
1649383780000|2022-04-08 02:09:40|147693.5|147563.5|147697.3|147567.3|147697.3|147567.3|147689.9|147559.9|11
1649383790000|2022-04-08 02:09:50|147728.8|147527.9|147703.8|147573.8|147728.8|147573.9|147692.2|147525.8|8
1649383800000|2022-04-08 02:10:00|147703.3|147573.3|147696.3|147566.3|147703.3|147573.3|147694|147564|8
1649383810000|2022-04-08 02:10:10|147698.7|147568.7|147699.9|147569.9|147713.1|147583.1|147694.5|147564.5|21
1649383820000|2022-04-08 02:10:20|147699.4|147569.4|147701|147571|147704.5|147574.5|147699.3|147569.3|17
1649383830000|2022-04-08 02:10:30|147702.2|147572.2|147702.9|147572.9|147706.7|147576.7|147701.8|147571.8|8
1649383840000|2022-04-08 02:10:40|147704.1|147574.1|147700.2|147570.2|147704.5|147574.5|147700.2|147570.2|6
1649383850000|2022-04-08 02:10:50|147699.5|147569.5|147697.3|147567.3|147700.6|147570.6|147697.3|147567.3|7
1649383860000|2022-04-08 02:11:00|147697.4|147567.4|147702|147572|147704.9|147574.9|147696.3|147566.3|11
1649383870000|2022-04-08 02:11:10|147703.9|147573.9|147696.9|147566.9|147733.7|147574.7|147696.9|147532.1|8
1649383880000|2022-04-08 02:11:20|147699.8|147569.8|147706.6|147576.6|147706.6|147576.6|147690.9|147560.9|12
1649383890000|2022-04-08 02:11:30|147696.2|147566.2|147714.6|147584.6|147720.2|147590.2|147696.2|147566.2|8
1649383900000|2022-04-08 02:11:40|147715.9|147585.9|147717.2|147587.2|147717.2|147587.2|147711.7|147581.7|7
1649383910000|2022-04-08 02:11:50|147706|147576|147697.1|147567.1|147714.6|147584.6|147697.1|147567.1|11
1649383920000|2022-04-08 02:12:00|147696.9|147566.9|147709.2|147579.2|147715|147585|147696.9|147566.9|6
1649383930000|2022-04-08 02:12:10|147708.9|147578.9|147702.7|147572.7|147738.6|147578.9|147702.7|147535.4|5
1649383940000|2022-04-08 02:12:20|147743.5|147535.2|147702.7|147572.7|147753.9|147575.8|147697.7|147534.3|13
1649383950000|2022-04-08 02:12:30|147703.8|147573.8|147703.2|147573.2|147703.8|147573.8|147699.5|147569.5|6
1649383960000|2022-04-08 02:12:40|147704|147574|147701.3|147571.3|147704.2|147574.2|147700.5|147570.5|6
1649383970000|2022-04-08 02:12:50|147700.4|147570.4|147742|147528.6|147742.4|147572.9|147700.4|147528.6|7
1649383980000|2022-04-08 02:13:00|147702.9|147572.9|147710.3|147580.3|147738.4|147583.5|147696.1|147530.1|26
1649383990000|2022-04-08 02:13:10|147713.8|147583.8|147710.1|147580.1|147728.4|147598.4|147710.1|147580.1|12
1649384000000|2022-04-08 02:13:20|147710.5|147580.5|147717.8|147587.8|147721|147591|147708.8|147578.8|10
1649384010000|2022-04-08 02:13:30|147718.6|147588.6|147710.9|147580.9|147722.2|147592.2|147710.7|147580.7|13
1649384020000|2022-04-08 02:13:40|147707.7|147577.7|147711|147581|147716.2|147586.2|147707.5|147577.5|13
1649384030000|2022-04-08 02:13:50|147709.5|147579.5|147737|147536.9|147743.9|147583.4|147709.5|147530.8|12
1649384040000|2022-04-08 02:14:00|147704|147574|147702.7|147572.7|147748.3|147576|147702.7|147527.3|12
1649384050000|2022-04-08 02:14:10|147702.4|147572.4|147742.3|147533.6|147742.3|147588.5|147702.4|147533.6|11
1649384060000|2022-04-08 02:14:20|147708|147578|147709.8|147579.8|147710|147580|147707.1|147577.1|7
1649384070000|2022-04-08 02:14:30|147712.3|147582.3|147711.4|147581.4|147712.3|147582.3|147705.3|147575.3|6
1649384080000|2022-04-08 02:14:40|147710.8|147580.8|147714.2|147584.2|147714.6|147584.6|147702.6|147572.6|10
1649384090000|2022-04-08 02:14:50|147714|147584|147715.9|147585.9|147743.4|147590.4|147701.7|147536.3|35
1649384100000|2022-04-08 02:15:00|147715.8|147585.8|147712.9|147582.9|147716.6|147586.6|147711.7|147581.7|29
1649384110000|2022-04-08 02:15:10|147713.3|147583.3|147710.7|147580.7|147714.7|147584.7|147710.7|147580.7|20
1649384120000|2022-04-08 02:15:20|147710.9|147580.9|147708.7|147578.7|147744.9|147583|147708.5|147540.7|27
1649384130000|2022-04-08 02:15:30|147708.6|147578.6|147708.3|147578.3|147743.9|147581.6|147707.8|147543.7|24
1649384140000|2022-04-08 02:15:40|147708.5|147578.5|147708|147578|147709.4|147579.4|147707.7|147577.7|14
1649384150000|2022-04-08 02:15:50|147711.1|147581.1|147711.4|147581.4|147742.1|147582.8|147704.9|147537|21
1649384160000|2022-04-08 02:16:00|147709.3|147579.3|147708.3|147578.3|147710.6|147580.6|147707.4|147577.4|16
1649384170000|2022-04-08 02:16:10|147708.2|147578.2|147709.1|147579.1|147710.8|147580.8|147707.4|147577.4|16
1649384180000|2022-04-08 02:16:20|147708.9|147578.9|147709.7|147579.7|147748.7|147583.8|147703.7|147526.9|19
1649384190000|2022-04-08 02:16:30|147708.3|147578.3|147733.5|147603.5|147760.1|147609|147706.1|147536.4|20
1649384200000|2022-04-08 02:16:40|147734.8|147604.8|147735.9|147605.9|147736.2|147606.2|147729|147599|22
1649384210000|2022-04-08 02:16:50|147735.5|147605.5|147734.9|147604.9|147736.3|147606.3|147731.9|147601.9|13
1649384220000|2022-04-08 02:17:00|147734.1|147604.1|147729.6|147599.6|147735.9|147605.9|147729.1|147599.1|11
1649384230000|2022-04-08 02:17:10|147732.1|147602.1|147731.5|147601.5|147735|147605|147729.8|147599.8|14
1649384240000|2022-04-08 02:17:20|147730.5|147600.5|147733|147603|147734.1|147604.1|147730.1|147600.1|14
1649384250000|2022-04-08 02:17:30|147731.3|147601.3|147734.9|147604.9|147736.4|147606.4|147730.8|147600.8|17
1649384260000|2022-04-08 02:17:40|147736.1|147606.1|147739|147609|147739.2|147609.2|147735.5|147605.5|10
1649384270000|2022-04-08 02:17:50|147738.5|147608.5|147739|147609|147739.1|147609.1|147736.5|147606.5|9
1649384280000|2022-04-08 02:18:00|147738.6|147608.6|147740.4|147610.4|147746.8|147616.8|147722.5|147592.5|18
1649384290000|2022-04-08 02:18:10|147742.6|147612.6|147734.5|147604.5|147753.2|147623.2|147734.5|147604.5|11
1649384300000|2022-04-08 02:18:20|147739.4|147609.4|147738.5|147608.5|147746.5|147616.5|147736.2|147606.2|11
1649384310000|2022-04-08 02:18:30|147739.6|147609.6|147744.3|147614.3|147744.3|147614.3|147737.8|147607.8|9
1649384320000|2022-04-08 02:18:40|147745.8|147615.8|147736.6|147606.6|147747|147617|147735.9|147605.9|6
1649384330000|2022-04-08 02:18:50|147738.8|147608.8|147744.8|147614.8|147745.8|147615.8|147738.1|147608.1|7
1649384340000|2022-04-08 02:19:00|147743|147613|147739.2|147609.2|147745.5|147615.5|147737.2|147607.2|15
1649384350000|2022-04-08 02:19:10|147737.4|147607.4|147729.9|147599.9|147744.5|147614.5|147728.5|147598.5|10
1649384360000|2022-04-08 02:19:20|147730.1|147600.1|147739.2|147609.2|147740.2|147610.2|147730.1|147600.1|14
1649384370000|2022-04-08 02:19:30|147734.5|147604.5|147740.9|147610.9|147744.1|147614.1|147734.5|147604.5|12
1649384380000|2022-04-08 02:19:40|147742.2|147612.2|147734|147604|147744.9|147614.9|147731|147601|14
1649384390000|2022-04-08 02:19:50|147735.2|147605.2|147734|147604|147737.8|147607.8|147730.4|147600.4|11
1649384400000|2022-04-08 02:20:00|147732.2|147602.2|147741.6|147611.6|147742.6|147612.6|147732.2|147602.2|12
1649384410000|2022-04-08 02:20:10|147738.7|147608.7|147742.9|147612.9|147742.9|147612.9|147738.7|147608.7|8
1649384420000|2022-04-08 02:20:20|147741.2|147611.2|147745.1|147615.1|147745.1|147615.1|147740|147610|5
1649384430000|2022-04-08 02:20:30|147744.4|147614.4|147737.5|147607.5|147744.4|147614.4|147733.9|147603.9|10
1649384440000|2022-04-08 02:20:40|147735.7|147605.7|147734.8|147604.8|147742.2|147612.2|147734.8|147604.8|10
1649384450000|2022-04-08 02:20:50|147733.4|147603.4|147776.9|147560.1|147776.9|147618.6|147733.4|147548.4|8
1649384460000|2022-04-08 02:21:00|147738.4|147608.4|147733.5|147603.5|147774.8|147613.9|147733.5|147567.1|14
1649384470000|2022-04-08 02:21:10|147736|147606|147738|147608|147740|147610|147731.5|147601.5|14
1649384480000|2022-04-08 02:21:20|147736.7|147606.7|147737|147607|147738.7|147608.7|147728.7|147598.7|17
1649384490000|2022-04-08 02:21:30|147736.8|147606.8|147736.4|147606.4|147738.9|147608.9|147733.4|147603.4|16
1649384500000|2022-04-08 02:21:40|147736.5|147606.5|147732.7|147602.7|147739.1|147609.1|147731.4|147601.4|16
1649384510000|2022-04-08 02:21:50|147733.9|147603.9|147737|147607|147738|147608|147733.9|147603.9|8
1649384520000|2022-04-08 02:22:00|147736.6|147606.6|147740.4|147610.4|147740.8|147610.8|147734.2|147604.2|11
1649384530000|2022-04-08 02:22:10|147741.6|147611.6|147734.9|147604.9|147741.6|147611.6|147725.1|147595.1|24
1649384540000|2022-04-08 02:22:20|147730.7|147600.7|147731.8|147601.8|147738.5|147608.5|147730.7|147600.7|21
1649384550000|2022-04-08 02:22:30|147732.6|147602.6|147731.4|147601.4|147734|147604|147730.5|147600.5|14
1649384560000|2022-04-08 02:22:40|147730.4|147600.4|147733.8|147603.8|147735|147605|147723.9|147593.9|23
1649384570000|2022-04-08 02:22:50|147734.4|147604.4|147728.1|147598.1|147734.4|147604.4|147722.6|147592.6|19
1649384580000|2022-04-08 02:23:00|147729.5|147599.5|147727.1|147597.1|147729.7|147599.7|147724.1|147594.1|11
1649384590000|2022-04-08 02:23:10|147727.3|147597.3|147724.9|147594.9|147733.4|147603.4|147724.9|147594.9|8
1649384600000|2022-04-08 02:23:20|147722|147592|147727.1|147597.1|147730.5|147600.5|147721.7|147591.7|18
1649384610000|2022-04-08 02:23:30|147725.8|147595.8|147723.8|147593.8|147728.9|147598.9|147723.8|147593.8|9
1649384620000|2022-04-08 02:23:40|147725.3|147595.3|147718.6|147588.6|147726.5|147596.5|147716.4|147586.4|8
1649384630000|2022-04-08 02:23:50|147721|147591|147727.3|147597.3|147728.3|147598.3|147718.1|147588.1|11
1649384640000|2022-04-08 02:24:00|147725.4|147595.4|147723|147593|147728.9|147598.9|147721.8|147591.8|14
1649384650000|2022-04-08 02:24:10|147722.7|147592.7|147725.9|147595.9|147725.9|147595.9|147720.6|147590.6|9
1649384660000|2022-04-08 02:24:20|147725.5|147595.5|147725.6|147595.6|147728.7|147598.7|147722.2|147592.2|11
1649384670000|2022-04-08 02:24:30|147727.7|147597.7|147725.8|147595.8|147727.7|147597.7|147723.2|147593.2|7
1649384680000|2022-04-08 02:24:40|147727.4|147597.4|147727.6|147597.6|147737.3|147607.3|147726.7|147596.7|9
1649384690000|2022-04-08 02:24:50|147724.6|147594.6|147727|147597|147731.9|147601.9|147724.6|147594.6|15
1649384700000|2022-04-08 02:25:00|147727.1|147597.1|147726.7|147596.7|147731.3|147601.3|147724.9|147594.9|11
1649384710000|2022-04-08 02:25:10|147726.6|147596.6|147728.7|147598.7|147730.7|147600.7|147725|147595|20
1649384720000|2022-04-08 02:25:20|147728.6|147598.6|147730.9|147600.9|147769.9|147600.9|147719.9|147546.2|24
1649384730000|2022-04-08 02:25:30|147726.6|147596.6|147735.1|147605.1|147737.9|147607.9|147726.6|147596.6|27
1649384740000|2022-04-08 02:25:40|147736.3|147606.3|147730|147600|147736.3|147606.3|147725.4|147595.4|16
1649384750000|2022-04-08 02:25:50|147730.2|147600.2|147721|147591|147730.2|147600.2|147703.1|147573.1|25
1649384760000|2022-04-08 02:26:00|147720.9|147590.9|147717.3|147587.3|147721|147591|147712.7|147582.7|20
1649384770000|2022-04-08 02:26:10|147717.4|147587.4|147705.6|147575.6|147736.2|147587.4|147698.4|147530.5|20
1649384780000|2022-04-08 02:26:20|147704.2|147574.2|147698.1|147568.1|147705.5|147575.5|147696.9|147566.9|23
1649384790000|2022-04-08 02:26:30|147697.4|147567.4|147700.7|147570.7|147738.4|147572.9|147697.4|147535.9|15
1649384800000|2022-04-08 02:26:40|147701|147571|147707|147577|147747.3|147577|147698.1|147519.8|24
1649384810000|2022-04-08 02:26:50|147700.7|147570.7|147704.4|147574.4|147743.4|147577.8|147700.7|147528.1|32
1649384820000|2022-04-08 02:27:00|147704.5|147574.5|147712.2|147582.2|147720.2|147590.2|147703.4|147573.4|31
1649384830000|2022-04-08 02:27:10|147711.9|147581.9|147712.2|147582.2|147713|147583|147710.9|147580.9|16
1649384840000|2022-04-08 02:27:20|147712.1|147582.1|147711.8|147581.8|147712.6|147582.6|147710.9|147580.9|16
1649384850000|2022-04-08 02:27:30|147711.5|147581.5|147707.5|147577.5|147712.7|147582.7|147707.5|147577.5|13
1649384860000|2022-04-08 02:27:40|147707.4|147577.4|147711.8|147581.8|147712|147582|147706.7|147576.7|17
1649384870000|2022-04-08 02:27:50|147711.3|147581.3|147709.9|147579.9|147752.4|147588.1|147707.4|147538.9|23
1649384880000|2022-04-08 02:28:00|147710|147580|147709.6|147579.6|147714.8|147584.8|147708.1|147578.1|24
1649384890000|2022-04-08 02:28:10|147709.9|147579.9|147711.5|147581.5|147714.8|147584.8|147706.6|147576.6|17
1649384900000|2022-04-08 02:28:20|147710.1|147580.1|147707.4|147577.4|147712.1|147582.1|147707.4|147577.4|12
1649384910000|2022-04-08 02:28:30|147707.2|147577.2|147706.7|147576.7|147709.8|147579.8|147705.4|147575.4|16
1649384920000|2022-04-08 02:28:40|147706.6|147576.6|147703.6|147573.6|147709.8|147579.8|147703.3|147573.3|15
1649384930000|2022-04-08 02:28:50|147704.1|147574.1|147705.6|147575.6|147710.8|147580.8|147702.8|147572.8|17
1649384940000|2022-04-08 02:29:00|147711.3|147581.3|147702.8|147572.8|147712|147582|147702.8|147572.8|15
1649384950000|2022-04-08 02:29:10|147704.2|147574.2|147706.1|147576.1|147706.1|147576.1|147702|147572|10
1649384960000|2022-04-08 02:29:20|147706.2|147576.2|147703.9|147573.9|147707.7|147577.7|147703.5|147573.5|15
1649384970000|2022-04-08 02:29:30|147703.2|147573.2|147713.2|147583.2|147713.2|147583.2|147703.2|147573.2|20
1649384980000|2022-04-08 02:29:40|147710.5|147580.5|147710.6|147580.6|147778.8|147582.7|147701|147511.1|16
1649384990000|2022-04-08 02:29:50|147707.9|147577.9|147711.6|147581.6|147760.1|147586.7|147706.9|147541.9|19
1649385000000|2022-04-08 02:30:00|147709.6|147579.6|147707.8|147577.8|147709.6|147579.6|147699.2|147569.2|10
1649385010000|2022-04-08 02:30:10|147704.7|147574.7|147708.9|147578.9|147710.8|147580.8|147704.7|147574.7|10
1649385020000|2022-04-08 02:30:20|147710.1|147580.1|147710.1|147580.1|147715.8|147585.8|147706.6|147576.6|9
1649385030000|2022-04-08 02:30:30|147711.1|147581.1|147704.6|147574.6|147711.1|147581.1|147703.2|147573.2|15
1649385040000|2022-04-08 02:30:40|147704.5|147574.5|147707|147577|147747|147581.4|147703.6|147537.7|20
1649385050000|2022-04-08 02:30:50|147706.9|147576.9|147744|147539.6|147749.3|147584.1|147702.9|147534.3|19
1649385060000|2022-04-08 02:31:00|147741.9|147541.7|147710.5|147580.5|147755.1|147581.4|147705|147536.3|15
1649385070000|2022-04-08 02:31:10|147711|147581|147711.9|147581.9|147713.3|147583.3|147707.2|147577.2|21
1649385080000|2022-04-08 02:31:20|147709.7|147579.7|147704.1|147574.1|147710.3|147580.3|147704.1|147574.1|22
1649385090000|2022-04-08 02:31:30|147702.2|147572.2|147704|147574|147714.8|147584.8|147698.2|147568.2|25
1649385100000|2022-04-08 02:31:40|147707.4|147577.4|147703.1|147573.1|147707.6|147577.6|147699.2|147569.2|25
1649385110000|2022-04-08 02:31:50|147702.4|147572.4|147702.3|147572.3|147708.8|147578.8|147701.3|147571.3|21
1649385120000|2022-04-08 02:32:00|147703.6|147573.6|147700.2|147570.2|147706.7|147576.7|147699.4|147569.4|20
1649385130000|2022-04-08 02:32:10|147700.8|147570.8|147705.1|147575.1|147705.1|147575.1|147697.7|147567.7|15
1649385140000|2022-04-08 02:32:20|147702.7|147572.7|147699.4|147569.4|147732.2|147575.3|147695.5|147530.7|18
1649385150000|2022-04-08 02:32:30|147698.2|147568.2|147703.5|147573.5|147703.5|147573.5|147696.8|147566.8|16
1649385160000|2022-04-08 02:32:40|147705.1|147575.1|147701.2|147571.2|147711.9|147581.9|147701.2|147571.2|16
1649385170000|2022-04-08 02:32:50|147702.8|147572.8|147703.1|147573.1|147705.6|147575.6|147700.4|147570.4|9
1649385180000|2022-04-08 02:33:00|147701|147571|147706.1|147576.1|147706.9|147576.9|147700.7|147570.7|11
1649385190000|2022-04-08 02:33:10|147705.6|147575.6|147746.3|147520.1|147746.3|147581|147694.2|147520.1|9
1649385200000|2022-04-08 02:33:20|147745|147503.6|147702.9|147572.9|147745|147579.5|147687.8|147503.6|10
1649385210000|2022-04-08 02:33:30|147705.2|147575.2|147692|147562|147705.2|147575.2|147691.2|147561.2|10
1649385220000|2022-04-08 02:33:40|147695.6|147565.6|147696.8|147566.8|147735.5|147569.5|147691.9|147529.9|6
1649385230000|2022-04-08 02:33:50|147702.2|147572.2|147698.1|147568.1|147705.1|147575.1|147698.1|147568.1|10
1649385240000|2022-04-08 02:34:00|147700|147570|147696.9|147566.9|147700|147570|147687.9|147557.9|8
1649385250000|2022-04-08 02:34:10|147697.2|147567.2|147692.8|147562.8|147697.2|147567.2|147691.6|147561.6|6
1649385260000|2022-04-08 02:34:20|147702.2|147572.2|147704.5|147574.5|147743.5|147575.5|147697.2|147526.7|11
1649385270000|2022-04-08 02:34:30|147705.9|147575.9|147703.9|147573.9|147705.9|147575.9|147699.2|147569.2|6
1649385280000|2022-04-08 02:34:40|147704|147574|147708.2|147578.2|147708.6|147578.6|147698.3|147568.3|8
1649385290000|2022-04-08 02:34:50|147708.7|147578.7|147709.7|147579.7|147716.9|147586.9|147707.6|147577.6|7
1649385300000|2022-04-08 02:35:00|147712.3|147582.3|147694.2|147564.2|147712.3|147582.3|147693.4|147563.4|28
1649385310000|2022-04-08 02:35:10|147693.4|147563.4|147700|147570|147700.6|147570.6|147692.6|147562.6|13
1649385320000|2022-04-08 02:35:20|147697.5|147567.5|147697.3|147567.3|147700.2|147570.2|147696|147566|14
1649385330000|2022-04-08 02:35:30|147698.2|147568.2|147694.1|147564.1|147733.5|147568.5|147691.8|147509.6|18
1649385340000|2022-04-08 02:35:40|147694|147564|147729|147599|147735.1|147599|147691.7|147508|20
1649385350000|2022-04-08 02:35:50|147729.1|147599.1|147712.9|147582.9|147729.1|147599.1|147711|147581|15
1649385360000|2022-04-08 02:36:00|147716.3|147586.3|147702|147572|147735.3|147586.3|147700.6|147534|22
1649385370000|2022-04-08 02:36:10|147701.1|147571.1|147702.1|147572.1|147702.6|147572.6|147697.2|147567.2|11
1649385380000|2022-04-08 02:36:20|147701.6|147571.6|147730.3|147525.2|147735.4|147572.7|147694.4|147524.2|19
1649385390000|2022-04-08 02:36:30|147696.6|147566.6|147702|147572|147741.4|147575.2|147694.3|147530.9|14
1649385400000|2022-04-08 02:36:40|147701.3|147571.3|147732.2|147529.6|147745.7|147580.8|147690.8|147515.7|21
1649385410000|2022-04-08 02:36:50|147733.8|147527.1|147707.2|147577.2|147748.5|147580.1|147704.8|147519.7|26
1649385420000|2022-04-08 02:37:00|147706.6|147576.6|147712.3|147582.3|147712.3|147582.3|147704.3|147574.3|14
1649385430000|2022-04-08 02:37:10|147710|147580|147706|147576|147714.5|147584.5|147705.8|147575.8|13
1649385440000|2022-04-08 02:37:20|147702.9|147572.9|147707.1|147577.1|147710.6|147580.6|147702.9|147572.9|13
1649385450000|2022-04-08 02:37:30|147705.7|147575.7|147707.6|147577.6|147707.7|147577.7|147703.3|147573.3|8
1649385460000|2022-04-08 02:37:40|147702.1|147572.1|147712.7|147582.7|147715.1|147585.1|147698.3|147568.3|14
1649385470000|2022-04-08 02:37:50|147703.4|147573.4|147714.4|147584.4|147738|147584.4|147699.8|147524.8|11
1649385480000|2022-04-08 02:38:00|147709|147579|147714|147584|147714.8|147584.8|147707.4|147577.4|6
1649385490000|2022-04-08 02:38:10|147706.8|147576.8|147710.7|147580.7|147748.5|147584.4|147706.8|147540.1|10
1649385500000|2022-04-08 02:38:20|147709.6|147579.6|147702.4|147572.4|147735.5|147579.6|147700.3|147534.1|12
1649385510000|2022-04-08 02:38:30|147702.7|147572.7|147713.7|147583.7|147716.5|147586.5|147702.7|147572.7|21
1649385520000|2022-04-08 02:38:40|147707.8|147577.8|147717.3|147587.3|147720.3|147590.3|147702.3|147572.3|18
1649385530000|2022-04-08 02:38:50|147717.8|147587.8|147710.6|147580.6|147717.8|147587.8|147705.1|147575.1|14
1649385540000|2022-04-08 02:39:00|147707.7|147577.7|147706|147576|147711|147581|147704.2|147574.2|12
1649385550000|2022-04-08 02:39:10|147704.1|147574.1|147711.8|147581.8|147713.6|147583.6|147704.1|147574.1|18
1649385560000|2022-04-08 02:39:20|147709.7|147579.7|147710.4|147580.4|147711.3|147581.3|147703.4|147573.4|10
1649385570000|2022-04-08 02:39:30|147704.7|147574.7|147697.8|147567.8|147735.2|147575.8|147697.8|147532.1|16
1649385580000|2022-04-08 02:39:40|147709.3|147579.3|147705.8|147575.8|147778|147582.9|147693.6|147530.3|18
1649385590000|2022-04-08 02:39:50|147708.1|147578.1|147702.5|147572.5|147712.2|147582.2|147701.4|147571.4|14
1649385600000|2022-04-08 02:40:00|147699.8|147569.8|147708.7|147578.7|147711.2|147581.2|147699.8|147569.8|7
1649385610000|2022-04-08 02:40:10|147709.1|147579.1|147704.5|147574.5|147709.1|147579.1|147696.4|147566.4|9
1649385620000|2022-04-08 02:40:20|147705.1|147575.1|147707|147577|147712.7|147582.7|147695.1|147565.1|14
1649385630000|2022-04-08 02:40:30|147701.3|147571.3|147703|147573|147742.8|147581.8|147701.3|147534.2|19
1649385640000|2022-04-08 02:40:40|147702|147572|147710.1|147580.1|147711.7|147581.7|147702|147572|16
1649385650000|2022-04-08 02:40:50|147709.9|147579.9|147701.4|147571.4|147710.7|147580.7|147701.4|147571.4|13
1649385660000|2022-04-08 02:41:00|147706.3|147576.3|147701.2|147571.2|147706.3|147576.3|147699.1|147569.1|11
1649385670000|2022-04-08 02:41:10|147700.1|147570.1|147703.9|147573.9|147706.9|147576.9|147700.1|147570.1|7
1649385680000|2022-04-08 02:41:20|147706.1|147576.1|147718.3|147588.3|147719.8|147589.8|147703|147573|15
1649385690000|2022-04-08 02:41:30|147718.2|147588.2|147711.8|147581.8|147735.2|147588.3|147699.1|147531.1|19
1649385700000|2022-04-08 02:41:40|147746.6|147529.6|147704.9|147574.9|147746.6|147579.1|147703.1|147523.6|17
1649385710000|2022-04-08 02:41:50|147702.3|147572.3|147707.4|147577.4|147710.2|147580.2|147702.3|147572.3|12
1649385720000|2022-04-08 02:42:00|147706.9|147576.9|147707.6|147577.6|147709.5|147579.5|147702.6|147572.6|15
1649385730000|2022-04-08 02:42:10|147705.8|147575.8|147702.5|147572.5|147708.6|147578.6|147691.8|147561.8|21
1649385740000|2022-04-08 02:42:20|147703.3|147573.3|147698.9|147568.9|147704.6|147574.6|147694.9|147564.9|21
1649385750000|2022-04-08 02:42:30|147698.3|147568.3|147698.8|147568.8|147702.5|147572.5|147697.7|147567.7|9
1649385760000|2022-04-08 02:42:40|147700.6|147570.6|147701.3|147571.3|147703.8|147573.8|147696.3|147566.3|11
1649385770000|2022-04-08 02:42:50|147703.8|147573.8|147706.3|147576.3|147716.2|147586.2|147699.7|147569.7|15
1649385780000|2022-04-08 02:43:00|147708.3|147578.3|147705.4|147575.4|147710.7|147580.7|147702.7|147572.7|12
1649385790000|2022-04-08 02:43:10|147701.7|147571.7|147704.9|147574.9|147710.4|147580.4|147701.7|147571.7|11
1649385800000|2022-04-08 02:43:20|147708.2|147578.2|147708.9|147578.9|147708.9|147578.9|147701.7|147571.7|9
1649385810000|2022-04-08 02:43:30|147705.6|147575.6|147690.5|147560.5|147713.5|147583.5|147690.5|147560.5|26
1649385820000|2022-04-08 02:43:40|147691.4|147561.4|147680.8|147550.8|147691.4|147561.4|147677.8|147547.8|25
1649385830000|2022-04-08 02:43:50|147680.9|147550.9|147674.7|147544.7|147683.9|147553.9|147673.6|147543.6|19
1649385840000|2022-04-08 02:44:00|147674.6|147544.6|147677.6|147547.6|147680.9|147550.9|147674.6|147544.6|12
1649385850000|2022-04-08 02:44:10|147677.7|147547.7|147671.5|147541.5|147685|147555|147670.8|147540.8|20
1649385860000|2022-04-08 02:44:20|147672|147542|147674.8|147544.8|147678|147548|147672|147542|16
1649385870000|2022-04-08 02:44:30|147674|147544|147671.8|147541.8|147674|147544|147668.2|147538.2|20
1649385880000|2022-04-08 02:44:40|147672.2|147542.2|147668.5|147538.5|147674.5|147544.5|147668.1|147538.1|20
1649385890000|2022-04-08 02:44:50|147668.7|147538.7|147673.6|147543.6|147673.7|147543.7|147668.7|147538.7|18
1649385900000|2022-04-08 02:45:00|147673.4|147543.4|147670.6|147540.6|147673.9|147543.9|147665.6|147535.6|19
1649385910000|2022-04-08 02:45:10|147670.7|147540.7|147675.5|147545.5|147677.1|147547.1|147670.7|147540.7|19
1649385920000|2022-04-08 02:45:20|147667.1|147537.1|147662.2|147532.2|147703.3|147541.1|147654.6|147499.9|25
1649385930000|2022-04-08 02:45:30|147659.4|147529.4|147667.5|147537.5|147670.4|147540.4|147658|147528|17
1649385940000|2022-04-08 02:45:40|147670.3|147540.3|147668.4|147538.4|147670.5|147540.5|147663.3|147533.3|15
1649385950000|2022-04-08 02:45:50|147668.3|147538.3|147670.2|147540.2|147670.8|147540.8|147668.3|147538.3|14
1649385960000|2022-04-08 02:46:00|147670.1|147540.1|147669.9|147539.9|147670.8|147540.8|147667.6|147537.6|15
1649385970000|2022-04-08 02:46:10|147673.3|147543.3|147670.4|147540.4|147680.3|147550.3|147666.3|147536.3|10
1649385980000|2022-04-08 02:46:20|147671.7|147541.7|147672.8|147542.8|147681.4|147551.4|147669|147539|18
1649385990000|2022-04-08 02:46:30|147675|147545|147671.1|147541.1|147675.3|147545.3|147668.5|147538.5|15
1649386000000|2022-04-08 02:46:40|147670.5|147540.5|147671.1|147541.1|147671.3|147541.3|147663.8|147533.8|12
1649386010000|2022-04-08 02:46:50|147668.6|147538.6|147666.2|147536.2|147669.5|147539.5|147664.8|147534.8|14
1649386020000|2022-04-08 02:47:00|147667.5|147537.5|147662.8|147532.8|147667.9|147537.9|147657.8|147527.8|10
1649386030000|2022-04-08 02:47:10|147665|147535|147667.4|147537.4|147668.8|147538.8|147664.5|147534.5|11
1649386040000|2022-04-08 02:47:20|147666.1|147536.1|147663.5|147533.5|147695.9|147540.2|147662.6|147488.7|10
1649386050000|2022-04-08 02:47:30|147665.8|147535.8|147666.8|147536.8|147670.5|147540.5|147665.8|147535.8|10
1649386060000|2022-04-08 02:47:40|147668.3|147538.3|147667.8|147537.8|147668.7|147538.7|147666.7|147536.7|5
1649386070000|2022-04-08 02:47:50|147666.7|147536.7|147672.1|147542.1|147673.8|147543.8|147666.7|147536.7|6
1649386080000|2022-04-08 02:48:00|147670.8|147540.8|147654.9|147524.9|147673.7|147543.7|147650.9|147520.9|8
1649386090000|2022-04-08 02:48:10|147653.2|147523.2|147660.9|147530.9|147662.5|147532.5|147653.2|147523.2|6
1649386100000|2022-04-08 02:48:20|147659.9|147529.9|147659.7|147529.7|147665|147535|147659.4|147529.4|10
1649386110000|2022-04-08 02:48:30|147660.9|147530.9|147660|147530|147660.9|147530.9|147660|147530|2
1649386120000|2022-04-08 02:48:40|147663|147533|147667.6|147537.6|147667.6|147537.6|147663|147533|2
1649386130000|2022-04-08 02:48:50|147667|147537|147668.4|147538.4|147668.4|147538.4|147666.1|147536.1|3
1649386140000|2022-04-08 02:49:00|147667|147537|147662.6|147532.6|147672.6|147542.6|147662.6|147532.6|5
1649386150000|2022-04-08 02:49:10|147659.4|147529.4|147670.5|147540.5|147670.5|147540.5|147659.4|147529.4|4
1649386160000|2022-04-08 02:49:20|147672.2|147542.2|147663.4|147533.4|147672.2|147542.2|147639.3|147509.3|11
1649386170000|2022-04-08 02:49:30|147664.5|147534.5|147663.9|147533.9|147664.7|147534.7|147661.5|147531.5|4
1649386180000|2022-04-08 02:49:40|147662.1|147532.1|147671.7|147541.7|147671.7|147541.7|147647.6|147517.6|8
1649386190000|2022-04-08 02:49:50|147668.3|147538.3|147666.6|147536.6|147668.3|147538.3|147666.6|147536.6|3
1649386200000|2022-04-08 02:50:00|147670.1|147540.1|147669.3|147539.3|147670.6|147540.6|147666.4|147536.4|9
1649386210000|2022-04-08 02:50:10|147669.8|147539.8|147670.2|147540.2|147675.8|147545.8|147669.8|147539.8|6
1649386220000|2022-04-08 02:50:20|147670|147540|147672.6|147542.6|147672.6|147542.6|147670|147540|5
1649386230000|2022-04-08 02:50:30|147671.4|147541.4|147679.9|147549.9|147679.9|147549.9|147671.4|147541.4|6
1649386240000|2022-04-08 02:50:40|147680.2|147550.2|147678.5|147548.5|147681.9|147551.9|147678.5|147548.5|10
1649386250000|2022-04-08 02:50:50|147655.9|147525.9|147657|147527|147670.7|147540.7|147653.8|147523.8|6
1649386260000|2022-04-08 02:51:00|147660.6|147530.6|147663.7|147533.7|147674|147544|147660.6|147530.6|10
1649386270000|2022-04-08 02:51:10|147668.4|147538.4|147659.4|147529.4|147668.4|147538.4|147656.1|147526.1|3
1649386280000|2022-04-08 02:51:20|147658.4|147528.4|147672.4|147542.4|147673.9|147543.9|147658.4|147528.4|12
1649386290000|2022-04-08 02:51:30|147672.5|147542.5|147681.7|147551.7|147681.7|147551.7|147672.5|147542.5|7
1649386300000|2022-04-08 02:51:40|147681.3|147551.3|147684|147554|147684.9|147554.9|147681.3|147551.3|9
1649386310000|2022-04-08 02:51:50|147682.8|147552.8|147676|147546|147683.7|147553.7|147671.4|147541.4|9
1649386320000|2022-04-08 02:52:00|147674.6|147544.6|147677.7|147547.7|147677.9|147547.9|147666.2|147536.2|6
1649386330000|2022-04-08 02:52:10|147678|147548|147679.2|147549.2|147679.8|147549.8|147675.4|147545.4|11
1649386340000|2022-04-08 02:52:20|147679.1|147549.1|147676.7|147546.7|147679.1|147549.1|147672.4|147542.4|9
1649386350000|2022-04-08 02:52:30|147676.2|147546.2|147679.4|147549.4|147680.2|147550.2|147675.1|147545.1|7
1649386360000|2022-04-08 02:52:40|147678.5|147548.5|147683.4|147553.4|147683.4|147553.4|147678.5|147548.5|7
1649386370000|2022-04-08 02:52:50|147682.8|147552.8|147683.2|147553.2|147683.9|147553.9|147682.6|147552.6|9
1649386380000|2022-04-08 02:53:00|147683|147553|147682|147552|147683.1|147553.1|147680.4|147550.4|8
1649386390000|2022-04-08 02:53:10|147682.6|147552.6|147683|147553|147683|147553|147680.5|147550.5|9
1649386400000|2022-04-08 02:53:20|147682.7|147552.7|147669.1|147539.1|147683.5|147553.5|147668.4|147538.4|8
1649386410000|2022-04-08 02:53:30|147675.1|147545.1|147673.7|147543.7|147680.8|147550.8|147673.3|147543.3|7
1649386420000|2022-04-08 02:53:40|147674.3|147544.3|147684.7|147554.7|147684.7|147554.7|147674.3|147544.3|4
1649386430000|2022-04-08 02:53:50|147683.8|147553.8|147687.4|147557.4|147687.7|147557.7|147683.8|147553.8|5
1649386440000|2022-04-08 02:54:00|147687.3|147557.3|147680.6|147550.6|147687.3|147557.3|147679.3|147549.3|5
1649386450000|2022-04-08 02:54:10|147678.7|147548.7|147671.9|147541.9|147678.7|147548.7|147669.4|147539.4|8
1649386460000|2022-04-08 02:54:20|147674.7|147544.7|147677.9|147547.9|147677.9|147547.9|147673.8|147543.8|5
1649386470000|2022-04-08 02:54:30|147676.1|147546.1|147682.6|147552.6|147682.6|147552.6|147676.1|147546.1|2
1649386480000|2022-04-08 02:54:40|147682|147552|147678|147548|147717.9|147554.5|147669.1|147510.9|9
1649386490000|2022-04-08 02:54:50|147678.3|147548.3|147678.8|147548.8|147681.6|147551.6|147678.3|147548.3|7
1649386500000|2022-04-08 02:55:00|147677.2|147547.2|147683.2|147553.2|147683.2|147553.2|147677.1|147547.1|4
1649386510000|2022-04-08 02:55:10|147683.5|147553.5|147667.9|147537.9|147683.5|147553.5|147666|147536|18
1649386520000|2022-04-08 02:55:20|147672.5|147542.5|147679.6|147549.6|147717.8|147566.1|147665|147506.8|16
1649386530000|2022-04-08 02:55:30|147677.7|147547.7|147679.1|147549.1|147689.1|147559.1|147677.2|147547.2|18
1649386540000|2022-04-08 02:55:40|147677.9|147547.9|147675.6|147545.6|147683.7|147553.7|147675.6|147545.6|10
1649386550000|2022-04-08 02:55:50|147676.9|147546.9|147678|147548|147678|147548|147676.2|147546.2|6
1649386560000|2022-04-08 02:56:00|147677.6|147547.6|147690.7|147560.7|147690.7|147560.7|147676.3|147546.3|8
1649386570000|2022-04-08 02:56:10|147686.1|147556.1|147687.3|147557.3|147687.8|147557.8|147670.4|147540.4|11
1649386580000|2022-04-08 02:56:20|147686.5|147556.5|147686.2|147556.2|147689.1|147559.1|147681|147551|11
1649386590000|2022-04-08 02:56:30|147686.8|147556.8|147682.8|147552.8|147686.8|147556.8|147682.5|147552.5|4
1649386600000|2022-04-08 02:56:40|147688.7|147558.7|147688.5|147558.5|147688.8|147558.8|147688.5|147558.5|3
1649386610000|2022-04-08 02:56:50|147685.6|147555.6|147682.5|147552.5|147689.2|147559.2|147682.5|147552.5|15
1649386620000|2022-04-08 02:57:00|147682.6|147552.6|147684.3|147554.3|147703|147573|147682.6|147552.6|16
1649386630000|2022-04-08 02:57:10|147684.8|147554.8|147688.1|147558.1|147692.8|147562.8|147684.8|147554.8|10
1649386640000|2022-04-08 02:57:20|147694.8|147564.8|147683.9|147553.9|147694.8|147564.8|147683.6|147553.6|9
1649386650000|2022-04-08 02:57:30|147686|147556|147687.2|147557.2|147722.9|147570.5|147686|147519|6
1649386660000|2022-04-08 02:57:40|147693.3|147563.3|147685.2|147555.2|147745.2|147584.5|147685|147503.1|7
1649386670000|2022-04-08 02:57:50|147682.7|147552.7|147688.7|147558.7|147689.1|147559.1|147682.2|147552.2|12
1649386680000|2022-04-08 02:58:00|147689.5|147559.5|147697.7|147567.7|147700.4|147570.4|147686.7|147556.7|7
1649386690000|2022-04-08 02:58:10|147695|147565|147691|147561|147700.5|147570.5|147691|147561|8
1649386700000|2022-04-08 02:58:20|147695.3|147565.3|147680.9|147550.9|147723|147568.5|147678.3|147521.7|15
1649386710000|2022-04-08 02:58:30|147685.1|147555.1|147694.9|147564.9|147719.6|147568.1|147685.1|147517.1|5
1649386720000|2022-04-08 02:58:40|147723|147510.2|147678.9|147548.9|147723|147562.7|147678.9|147510.2|17
1649386730000|2022-04-08 02:58:50|147679|147549|147682.4|147552.4|147687.3|147557.3|147668.9|147538.9|15
1649386740000|2022-04-08 02:59:00|147687.2|147557.2|147685.5|147555.5|147722.8|147559.6|147684|147516.5|6
1649386750000|2022-04-08 02:59:10|147693.5|147563.5|147699.6|147569.6|147726|147569.6|147684.3|147512.4|9
1649386760000|2022-04-08 02:59:20|147701|147571|147687.9|147557.9|147701|147571|147686.6|147556.6|12
1649386770000|2022-04-08 02:59:30|147689|147559|147694.4|147564.4|147694.4|147564.4|147687.3|147557.3|8
1649386780000|2022-04-08 02:59:40|147687.8|147557.8|147686|147556|147695|147565|147684.6|147554.6|12
1649386790000|2022-04-08 02:59:50|147686.3|147556.3|147696|147566|147696.4|147566.4|147686.3|147556.3|5
1649386800000|2022-04-08 03:00:00|147696.6|147566.6|147688.7|147558.7|147698.7|147568.7|147676.6|147546.6|13
1649386810000|2022-04-08 03:00:10|147676.4|147546.4|147674|147544|147694.7|147564.7|147674|147544|14
1649386820000|2022-04-08 03:00:20|147681.2|147551.2|147687.1|147557.1|147692.2|147562.2|147681.2|147551.2|9
1649386830000|2022-04-08 03:00:30|147686.4|147556.4|147684.5|147554.5|147690.9|147560.9|147683.8|147553.8|9
1649386840000|2022-04-08 03:00:40|147683.5|147553.5|147687.3|147557.3|147717.4|147563.6|147680.3|147513.7|15
1649386850000|2022-04-08 03:00:50|147687.8|147557.8|147688.8|147558.8|147702.4|147572.4|147687.8|147557.8|13
1649386860000|2022-04-08 03:01:00|147690.5|147560.5|147690.2|147560.2|147727.5|147564.8|147690.1|147512.3|8
1649386870000|2022-04-08 03:01:10|147708.5|147578.5|147695.7|147565.7|147732.4|147578.5|147689.3|147517.9|7
1649386880000|2022-04-08 03:01:20|147689.2|147559.2|147693.7|147563.7|147693.7|147563.7|147689.2|147559.2|7
1649386890000|2022-04-08 03:01:30|147727.1|147522|147694.2|147564.2|147727.1|147564.2|147689.1|147522|10
1649386900000|2022-04-08 03:01:40|147698.2|147568.2|147688.9|147558.9|147705.4|147575.4|147683.1|147553.1|10
1649386910000|2022-04-08 03:01:50|147694|147564|147689|147559|147694.8|147564.8|147688.4|147558.4|8
1649386920000|2022-04-08 03:02:00|147690.1|147560.1|147691.6|147561.6|147691.6|147561.6|147681|147551|13
1649386930000|2022-04-08 03:02:10|147691.1|147561.1|147693|147563|147699.3|147569.3|147691.1|147561.1|8
1649386940000|2022-04-08 03:02:20|147699.5|147569.5|147691.1|147561.1|147699.5|147569.5|147689.4|147559.4|9
1649386950000|2022-04-08 03:02:30|147690.5|147560.5|147692.6|147562.6|147695.1|147565.1|147682|147552|16
1649386960000|2022-04-08 03:02:40|147693.8|147563.8|147688.8|147558.8|147697|147567|147688.8|147558.8|7
1649386970000|2022-04-08 03:02:50|147693|147563|147691.3|147561.3|147701.4|147571.4|147691.3|147561.3|6
1649386980000|2022-04-08 03:03:00|147694.6|147564.6|147693.9|147563.9|147696.3|147566.3|147686.2|147556.2|14
1649386990000|2022-04-08 03:03:10|147696.2|147566.2|147686|147556|147696.2|147566.2|147685.1|147555.1|10
1649387000000|2022-04-08 03:03:20|147687.2|147557.2|147720.3|147518.4|147725.5|147557.9|147684.8|147503.4|7
1649387010000|2022-04-08 03:03:30|147688.1|147558.1|147690.1|147560.1|147692.2|147562.2|147681.4|147551.4|7
1649387020000|2022-04-08 03:03:40|147686.3|147556.3|147690.1|147560.1|147696.2|147566.2|147684.5|147554.5|7
1649387030000|2022-04-08 03:03:50|147687.7|147557.7|147691.5|147561.5|147731.3|147563.7|147685.8|147504.7|9
1649387040000|2022-04-08 03:04:00|147692.8|147562.8|147692.2|147562.2|147728.9|147562.8|147686.9|147523|6
1649387050000|2022-04-08 03:04:10|147695.5|147565.5|147688.2|147558.2|147695.5|147565.5|147688.2|147558.2|4
1649387060000|2022-04-08 03:04:20|147691|147561|147692|147562|147695.8|147565.8|147689.7|147559.7|4
1649387070000|2022-04-08 03:04:30|147687|147557|147688.6|147558.6|147690.1|147560.1|147687|147557|6
1649387080000|2022-04-08 03:04:40|147688.3|147558.3|147689.5|147559.5|147697.9|147567.9|147688.3|147558.3|10
1649387090000|2022-04-08 03:04:50|147690.4|147560.4|147686|147556|147690.4|147560.4|147686|147556|5
1649387100000|2022-04-08 03:05:00|147688.3|147558.3|147690.9|147560.9|147692.7|147562.7|147687.7|147557.7|6
1649387110000|2022-04-08 03:05:10|147695.3|147565.3|147700.2|147570.2|147700.2|147570.2|147695.3|147565.3|4
1649387120000|2022-04-08 03:05:20|147693.3|147563.3|147691.7|147561.7|147733.1|147570.7|147673|147503.1|16
1649387130000|2022-04-08 03:05:30|147694.7|147564.7|147684.1|147554.1|147724.4|147567|147684.1|147513.4|11
1649387140000|2022-04-08 03:05:40|147683.3|147553.3|147721.1|147513.7|147721.1|147561.6|147682.5|147513.7|10
1649387150000|2022-04-08 03:05:50|147688.6|147558.6|147722.1|147513.2|147722.1|147560.8|147674.8|147513.2|8
1649387160000|2022-04-08 03:06:00|147689.6|147559.6|147686.2|147556.2|147723.2|147559.6|147681.7|147520.5|10
1649387170000|2022-04-08 03:06:10|147687.6|147557.6|147690.7|147560.7|147720.2|147560.7|147678.1|147517.8|12
1649387180000|2022-04-08 03:06:20|147681.7|147551.7|147690.9|147560.9|147693.3|147563.3|147681.7|147551.7|9
1649387190000|2022-04-08 03:06:30|147690.7|147560.7|147695|147565|147730.9|147568.2|147680.2|147514.2|10
1649387200000|2022-04-08 03:06:40|147729.6|147521.7|147689.4|147559.4|147732.2|147564.5|147687.5|147521.7|12
1649387210000|2022-04-08 03:06:50|147687|147557|147688.8|147558.8|147690|147560|147687|147557|6
1649387220000|2022-04-08 03:07:00|147690|147560|147692.7|147562.7|147692.7|147562.7|147684|147554|9
1649387230000|2022-04-08 03:07:10|147690.8|147560.8|147690.8|147560.8|147693.4|147563.4|147688.4|147558.4|10
1649387240000|2022-04-08 03:07:20|147690.9|147560.9|147719|147515.1|147719|147560.9|147687.4|147515.1|5
1649387250000|2022-04-08 03:07:30|147684.6|147554.6|147687.2|147557.2|147726.4|147563.7|147684.6|147511.9|18
1649387260000|2022-04-08 03:07:40|147687.4|147557.4|147686|147556|147720.1|147561.3|147683.9|147517.2|15
1649387270000|2022-04-08 03:07:50|147687.7|147557.7|147686.9|147556.9|147690.5|147560.5|147685.8|147555.8|8
1649387280000|2022-04-08 03:08:00|147688.8|147558.8|147721.7|147521.2|147721.7|147561.9|147687.5|147521.2|8
1649387290000|2022-04-08 03:08:10|147689.3|147559.3|147687.3|147557.3|147691.5|147561.5|147685.4|147555.4|6
1649387300000|2022-04-08 03:08:20|147677.3|147547.3|147726.2|147507.3|147730.9|147557|147677.3|147492.2|15
1649387310000|2022-04-08 03:08:30|147726.4|147505.6|147684.7|147554.7|147736.7|147557.6|147683.2|147499.3|13
1649387320000|2022-04-08 03:08:40|147686.3|147556.3|147685.8|147555.8|147689.8|147559.8|147685.1|147555.1|4
1649387330000|2022-04-08 03:08:50|147686.7|147556.7|147692.9|147562.9|147692.9|147562.9|147686.7|147556.7|4
1649387340000|2022-04-08 03:09:00|147686|147556|147719.1|147514.5|147731|147567.4|147686|147488.3|14
1649387350000|2022-04-08 03:09:10|147738.3|147498|147687.1|147557.1|147738.3|147558.3|147682.5|147498|20
1649387360000|2022-04-08 03:09:20|147686|147556|147686.9|147556.9|147689.3|147559.3|147685.9|147555.9|10
1649387370000|2022-04-08 03:09:30|147686.2|147556.2|147687.2|147557.2|147688|147558|147685.8|147555.8|7
1649387380000|2022-04-08 03:09:40|147724.3|147520.1|147687.3|147557.3|147724.7|147557.3|147686.1|147515.1|7
1649387390000|2022-04-08 03:09:50|147681.1|147551.1|147691.5|147561.5|147693|147563|147681.1|147551.1|11
1649387400000|2022-04-08 03:10:00|147693.8|147563.8|147685.5|147555.5|147694.5|147564.5|147681.4|147551.4|7
1649387410000|2022-04-08 03:10:10|147684.9|147554.9|147690.8|147560.8|147691.2|147561.2|147684.9|147554.9|5
1649387420000|2022-04-08 03:10:20|147690.7|147560.7|147692|147562|147694.8|147564.8|147690.1|147560.1|8
1649387430000|2022-04-08 03:10:30|147694.5|147564.5|147684.8|147554.8|147694.5|147564.5|147682.7|147552.7|22
1649387440000|2022-04-08 03:10:40|147686.5|147556.5|147685.6|147555.6|147687|147557|147684.7|147554.7|10
1649387450000|2022-04-08 03:10:50|147687|147557|147690.3|147560.3|147722.9|147561|147684.8|147517.1|10
1649387460000|2022-04-08 03:11:00|147690.9|147560.9|147687.1|147557.1|147691|147561|147686|147556|12
1649387470000|2022-04-08 03:11:10|147691.7|147561.7|147686.3|147556.3|147723.4|147561.7|147679.3|147522.6|16
1649387480000|2022-04-08 03:11:20|147689.4|147559.4|147724.4|147523.2|147725.2|147560.4|147686.2|147517.8|18
1649387490000|2022-04-08 03:11:30|147689.4|147559.4|147688.5|147558.5|147690.5|147560.5|147686.7|147556.7|17
1649387500000|2022-04-08 03:11:40|147687.9|147557.9|147686.6|147556.6|147691.3|147561.3|147686.4|147556.4|9
1649387510000|2022-04-08 03:11:50|147689.4|147559.4|147690.2|147560.2|147733.2|147562.2|147687.8|147513.4|15
1649387520000|2022-04-08 03:12:00|147689.5|147559.5|147724.6|147521.4|147727.2|147561.1|147687.3|147515.3|20
1649387530000|2022-04-08 03:12:10|147723.8|147521|147727.5|147524.9|147736|147524.9|147723.8|147508.2|23
1649387540000|2022-04-08 03:12:20|147690.7|147560.7|147689.6|147559.6|147692.3|147562.3|147688.5|147558.5|12
1649387550000|2022-04-08 03:12:30|147724.1|147522.2|147692.7|147562.7|147733.8|147562.7|147683.2|147518.4|8
1649387560000|2022-04-08 03:12:40|147729.1|147519.5|147691.1|147561.1|147729.1|147567.4|147681.7|147513.2|16
1649387570000|2022-04-08 03:12:50|147688.4|147558.4|147695.3|147565.3|147698.4|147568.4|147688.4|147558.4|27
1649387580000|2022-04-08 03:13:00|147697.3|147567.3|147698.9|147568.9|147732.9|147572.3|147696|147530.5|23
1649387590000|2022-04-08 03:13:10|147698|147568|147693.6|147563.6|147735.5|147571.5|147691.1|147532.8|19
1649387600000|2022-04-08 03:13:20|147693|147563|147695.2|147565.2|147697.4|147567.4|147692.4|147562.4|19
1649387610000|2022-04-08 03:13:30|147696.1|147566.1|147695|147565|147737.8|147566.1|147694.1|147517.7|12
1649387620000|2022-04-08 03:13:40|147696.5|147566.5|147695.7|147565.7|147699.6|147569.6|147695.2|147565.2|7
1649387630000|2022-04-08 03:13:50|147732.5|147525.3|147700.5|147570.5|147750.2|147581.1|147694.5|147507.7|22
1649387640000|2022-04-08 03:14:00|147700.4|147570.4|147701|147571|147704.1|147574.1|147700.1|147570.1|19
1649387650000|2022-04-08 03:14:10|147701.4|147571.4|147701.2|147571.2|147739.1|147575.2|147696.4|147536.1|19
1649387660000|2022-04-08 03:14:20|147701.6|147571.6|147702.6|147572.6|147702.6|147572.6|147695|147565|17
1649387670000|2022-04-08 03:14:30|147702.4|147572.4|147702.4|147572.4|147743.8|147573.6|147695.5|147519.1|20
1649387680000|2022-04-08 03:14:40|147701.6|147571.6|147694.7|147564.7|147740.9|147576.6|147691|147524.4|18
1649387690000|2022-04-08 03:14:50|147695.8|147565.8|147695.9|147565.9|147698.3|147568.3|147690.8|147560.8|7
1649387700000|2022-04-08 03:15:00|147705.6|147575.6|147706.6|147576.6|147708.3|147578.3|147701.5|147571.5|23
1649387710000|2022-04-08 03:15:10|147705.3|147575.3|147703|147573|147706.5|147576.5|147702|147572|24
1649387720000|2022-04-08 03:15:20|147705.2|147575.2|147701.8|147571.8|147705.5|147575.5|147700.3|147570.3|18
1649387730000|2022-04-08 03:15:30|147700.9|147570.9|147697.4|147567.4|147703.2|147573.2|147694.5|147564.5|14
1649387740000|2022-04-08 03:15:40|147697.8|147567.8|147698.9|147568.9|147738|147572.5|147697.7|147529.7|11
1649387750000|2022-04-08 03:15:50|147697.8|147567.8|147697.7|147567.7|147732.7|147571.2|147695.3|147525.8|10
1649387760000|2022-04-08 03:16:00|147699.4|147569.4|147698.8|147568.8|147704.1|147574.1|147697.1|147567.1|14
1649387770000|2022-04-08 03:16:10|147699.3|147569.3|147700.8|147570.8|147735.1|147572.8|147699.3|147534.3|14
1649387780000|2022-04-08 03:16:20|147700.4|147570.4|147725.8|147525.5|147725.8|147570.8|147690.2|147525.5|10
1649387790000|2022-04-08 03:16:30|147696|147566|147697.2|147567.2|147734.4|147570.4|147690.8|147519.2|14
1649387800000|2022-04-08 03:16:40|147696.3|147566.3|147696.2|147566.2|147699|147569|147694.7|147564.7|12
1649387810000|2022-04-08 03:16:50|147695.7|147565.7|147697|147567|147701.3|147571.3|147694.9|147564.9|14
1649387820000|2022-04-08 03:17:00|147697.4|147567.4|147695.1|147565.1|147702|147572|147695.1|147565.1|12
1649387830000|2022-04-08 03:17:10|147694.2|147564.2|147700.5|147570.5|147736.1|147570.5|147690.2|147525.5|14
1649387840000|2022-04-08 03:17:20|147698.1|147568.1|147689.7|147559.7|147699.9|147569.9|147687.6|147557.6|9
1649387850000|2022-04-08 03:17:30|147690.2|147560.2|147689.4|147559.4|147735.5|147570.3|147683|147513.6|24
1649387860000|2022-04-08 03:17:40|147688.4|147558.4|147688.4|147558.4|147689|147559|147684.9|147554.9|19
1649387870000|2022-04-08 03:17:50|147687.2|147557.2|147686.8|147556.8|147688|147558|147686|147556|10
1649387880000|2022-04-08 03:18:00|147686.9|147556.9|147685.2|147555.2|147687.6|147557.6|147684.5|147554.5|10
1649387890000|2022-04-08 03:18:10|147684.9|147554.9|147682.4|147552.4|147716.8|147554.9|147681|147514.1|9
1649387900000|2022-04-08 03:18:20|147681.5|147551.5|147688.3|147558.3|147692|147562|147681.5|147551.5|10
1649387910000|2022-04-08 03:18:30|147689.9|147559.9|147684.2|147554.2|147691.3|147561.3|147682.2|147552.2|14
1649387920000|2022-04-08 03:18:40|147684.4|147554.4|147689.2|147559.2|147689.2|147559.2|147683.8|147553.8|5
1649387930000|2022-04-08 03:18:50|147688.7|147558.7|147679.9|147549.9|147688.7|147558.7|147679.9|147549.9|6
1649387940000|2022-04-08 03:19:00|147679.3|147549.3|147684.1|147554.1|147685.9|147555.9|147676.3|147546.3|13
1649387950000|2022-04-08 03:19:10|147684|147554|147688.7|147558.7|147689|147559|147684|147554|9
1649387960000|2022-04-08 03:19:20|147689.8|147559.8|147692.9|147562.9|147694.7|147564.7|147687.3|147557.3|8
1649387970000|2022-04-08 03:19:30|147691.6|147561.6|147693.3|147563.3|147698.2|147568.2|147678.6|147548.6|17
1649387980000|2022-04-08 03:19:40|147695.4|147565.4|147695.6|147565.6|147702.2|147572.2|147690.2|147560.2|10
1649387990000|2022-04-08 03:19:50|147697|147567|147694.1|147564.1|147731.8|147567|147693.6|147525.9|6
1649388000000|2022-04-08 03:20:00|147696.4|147566.4|147737.2|147518.9|147737.2|147570.3|147695.9|147518.9|10
1649388010000|2022-04-08 03:20:10|147735.3|147516.6|147692.7|147562.7|147735.3|147562.7|147692.7|147512.9|5
1649388020000|2022-04-08 03:20:20|147693.7|147563.7|147695.8|147565.8|147700.5|147570.5|147691.4|147561.4|7
1649388030000|2022-04-08 03:20:30|147697.3|147567.3|147697|147567|147700.6|147570.6|147695.5|147565.5|11
1649388040000|2022-04-08 03:20:40|147697.5|147567.5|147700.3|147570.3|147700.3|147570.3|147694.4|147564.4|5
1649388050000|2022-04-08 03:20:50|147696.9|147566.9|147691.4|147561.4|147697.5|147567.5|147691.3|147561.3|10
1649388060000|2022-04-08 03:21:00|147692.8|147562.8|147688.3|147558.3|147694.6|147564.6|147687.7|147557.7|13
1649388070000|2022-04-08 03:21:10|147691.1|147561.1|147686.7|147556.7|147691.1|147561.1|147686.2|147556.2|12
1649388080000|2022-04-08 03:21:20|147686.4|147556.4|147682.1|147552.1|147686.6|147556.6|147680.1|147550.1|13
1649388090000|2022-04-08 03:21:30|147680.9|147550.9|147679.6|147549.6|147682.1|147552.1|147678.7|147548.7|10
1649388100000|2022-04-08 03:21:40|147680.8|147550.8|147681|147551|147682.1|147552.1|147680.7|147550.7|6
1649388110000|2022-04-08 03:21:50|147684|147554|147681.1|147551.1|147684|147554|147673.8|147543.8|10
1649388120000|2022-04-08 03:22:00|147682.8|147552.8|147676.9|147546.9|147682.8|147552.8|147676.3|147546.3|14
1649388130000|2022-04-08 03:22:10|147676.8|147546.8|147677.1|147547.1|147682.9|147552.9|147672.3|147542.3|8
1649388140000|2022-04-08 03:22:20|147679.2|147549.2|147680.1|147550.1|147680.1|147550.1|147678.1|147548.1|8
1649388150000|2022-04-08 03:22:30|147679.7|147549.7|147673.5|147543.5|147712.6|147550.6|147673.5|147500.6|7
1649388160000|2022-04-08 03:22:40|147673.2|147543.2|147673.2|147543.2|147673.2|147543.2|147673.2|147543.2|1
1649388170000|2022-04-08 03:22:50|147674.7|147544.7|147660.4|147530.4|147675.7|147545.7|147660.4|147530.4|11
1649388180000|2022-04-08 03:23:00|147667.4|147537.4|147662.4|147532.4|147671.9|147541.9|147661.7|147531.7|11
1649388190000|2022-04-08 03:23:10|147666.3|147536.3|147672.8|147542.8|147672.8|147542.8|147662.1|147532.1|9
1649388200000|2022-04-08 03:23:20|147670.5|147540.5|147666.1|147536.1|147670.5|147540.5|147664.2|147534.2|8
1649388210000|2022-04-08 03:23:30|147667.2|147537.2|147667.7|147537.7|147667.7|147537.7|147667.2|147537.2|3
1649388220000|2022-04-08 03:23:40|147668.8|147538.8|147662.8|147532.8|147683.6|147553.6|147662.8|147532.8|9
1649388230000|2022-04-08 03:23:50|147664.3|147534.3|147669.6|147539.6|147674.9|147544.9|147662.4|147532.4|7
1649388240000|2022-04-08 03:24:00|147664.9|147534.9|147674.7|147544.7|147674.7|147544.7|147662.1|147532.1|8
1649388250000|2022-04-08 03:24:10|147674.2|147544.2|147674.6|147544.6|147674.6|147544.6|147670.9|147540.9|10
1649388260000|2022-04-08 03:24:20|147677.6|147547.6|147673.7|147543.7|147677.7|147547.7|147670.6|147540.6|10
1649388270000|2022-04-08 03:24:30|147673.1|147543.1|147675.5|147545.5|147675.5|147545.5|147672.8|147542.8|3
1649388280000|2022-04-08 03:24:40|147675.6|147545.6|147691.2|147561.2|147692.4|147562.4|147671.7|147541.7|23
1649388290000|2022-04-08 03:24:50|147691.8|147561.8|147688.2|147558.2|147691.8|147561.8|147686.7|147556.7|12
1649388300000|2022-04-08 03:25:00|147689|147559|147683.3|147553.3|147691.8|147561.8|147683.3|147553.3|12
1649388310000|2022-04-08 03:25:10|147684.6|147554.6|147693.3|147563.3|147693.3|147563.3|147684.6|147554.6|7
1649388320000|2022-04-08 03:25:20|147693.1|147563.1|147692.6|147562.6|147693.1|147563.1|147691.4|147561.4|7
1649388330000|2022-04-08 03:25:30|147693.7|147563.7|147694.4|147564.4|147694.4|147564.4|147688.7|147558.7|8
1649388340000|2022-04-08 03:25:40|147696|147566|147693.6|147563.6|147696|147566|147691.1|147561.1|11
1649388350000|2022-04-08 03:25:50|147693.7|147563.7|147692.7|147562.7|147695.5|147565.5|147692.7|147562.7|7
1649388360000|2022-04-08 03:26:00|147731|147525.3|147690.6|147560.6|147731.5|147565.9|147690.6|147524.5|10
1649388370000|2022-04-08 03:26:10|147691|147561|147696.2|147566.2|147696.2|147566.2|147691|147561|4
1649388380000|2022-04-08 03:26:20|147689.1|147559.1|147694.4|147564.4|147694.4|147564.4|147687.6|147557.6|7
1649388390000|2022-04-08 03:26:30|147695.1|147565.1|147697.9|147567.9|147698.7|147568.7|147695.1|147565.1|7
1649388400000|2022-04-08 03:26:40|147703.2|147573.2|147700.4|147570.4|147703.2|147573.2|147698.6|147568.6|5
1649388410000|2022-04-08 03:26:50|147700.3|147570.3|147694.8|147564.8|147731.3|147570.3|147694.8|147524.1|6
1649388420000|2022-04-08 03:27:00|147692.5|147562.5|147693.6|147563.6|147693.9|147563.9|147690.5|147560.5|8
1649388430000|2022-04-08 03:27:10|147692.8|147562.8|147696.3|147566.3|147696.3|147566.3|147689.5|147559.5|4
1649388440000|2022-04-08 03:27:20|147694.9|147564.9|147692.5|147562.5|147695.2|147565.2|147688.6|147558.6|6
1649388450000|2022-04-08 03:27:30|147692.9|147562.9|147704.5|147574.5|147704.5|147574.5|147692.4|147562.4|4
1649388460000|2022-04-08 03:27:40|147703.8|147573.8|147695.4|147565.4|147703.8|147573.8|147695.4|147565.4|6
1649388470000|2022-04-08 03:27:50|147696.3|147566.3|147697|147567|147697|147567|147694.2|147564.2|6
1649388480000|2022-04-08 03:28:00|147698|147568|147695.2|147565.2|147698|147568|147688.6|147558.6|8
1649388490000|2022-04-08 03:28:10|147696.6|147566.6|147692.1|147562.1|147696.6|147566.6|147690.5|147560.5|6
1649388500000|2022-04-08 03:28:20|147693.4|147563.4|147688.1|147558.1|147698.6|147568.6|147688.1|147558.1|6
1649388510000|2022-04-08 03:28:30|147688.9|147558.9|147694.3|147564.3|147694.3|147564.3|147687.7|147557.7|7
1649388520000|2022-04-08 03:28:40|147694.4|147564.4|147694.1|147564.1|147698.3|147568.3|147693.3|147563.3|5
1649388530000|2022-04-08 03:28:50|147693.9|147563.9|147692|147562|147694.4|147564.4|147692|147562|5
1649388540000|2022-04-08 03:29:00|147693|147563|147688.8|147558.8|147693|147563|147687.8|147557.8|5
1649388550000|2022-04-08 03:29:10|147696.3|147566.3|147698.1|147568.1|147698.1|147568.1|147696.3|147566.3|2
1649388560000|2022-04-08 03:29:20|147697.9|147567.9|147694.5|147564.5|147698.5|147568.5|147693.1|147563.1|7
1649388570000|2022-04-08 03:29:30|147691.6|147561.6|147690|147560|147696.9|147566.9|147688.4|147558.4|6
1649388580000|2022-04-08 03:29:40|147691.1|147561.1|147693|147563|147727.5|147563.3|147689.7|147524.1|8
1649388590000|2022-04-08 03:29:50|147693.7|147563.7|147692.6|147562.6|147693.7|147563.7|147691.5|147561.5|7
1649388600000|2022-04-08 03:30:00|147693.2|147563.2|147694.7|147564.7|147696.1|147566.1|147691.9|147561.9|7
1649388610000|2022-04-08 03:30:10|147696.3|147566.3|147690|147560|147696.3|147566.3|147689.5|147559.5|8
1649388620000|2022-04-08 03:30:20|147702.6|147572.6|147697.1|147567.1|147731.8|147572.6|147696|147530.1|6
1649388630000|2022-04-08 03:30:30|147696.7|147566.7|147662|147532|147696.7|147566.7|147654.2|147524.2|14
1649388640000|2022-04-08 03:30:40|147662.8|147532.8|147666.6|147536.6|147673.9|147543.9|147659.2|147529.2|18
1649388650000|2022-04-08 03:30:50|147659.6|147529.6|147676.4|147546.4|147676.6|147546.6|147659.6|147529.6|13
1649388660000|2022-04-08 03:31:00|147675.6|147545.6|147676.6|147546.6|147681.6|147551.6|147675.6|147545.6|8
1649388670000|2022-04-08 03:31:10|147675|147545|147678.5|147548.5|147684|147554|147675|147545|8
1649388680000|2022-04-08 03:31:20|147680|147550|147682.8|147552.8|147685.5|147555.5|147680|147550|11
1649388690000|2022-04-08 03:31:30|147683.5|147553.5|147731.3|147518.2|147731.3|147560.2|147675.1|147518.2|12
1649388700000|2022-04-08 03:31:40|147699.1|147569.1|147687.4|147557.4|147725|147569.6|147685.2|147516.9|8
1649388710000|2022-04-08 03:31:50|147685.7|147555.7|147694.7|147564.7|147697|147567|147685.7|147555.7|12
1649388720000|2022-04-08 03:32:00|147695.4|147565.4|147696|147566|147696.5|147566.5|147695.1|147565.1|5
1649388730000|2022-04-08 03:32:10|147699.9|147569.9|147693.6|147563.6|147700|147570|147690.1|147560.1|8
1649388740000|2022-04-08 03:32:20|147689.9|147559.9|147700.3|147570.3|147728.7|147571|147687.8|147521|11
1649388750000|2022-04-08 03:32:30|147703.1|147573.1|147699.6|147569.6|147703.7|147573.7|147691.7|147561.7|15
1649388760000|2022-04-08 03:32:40|147700.4|147570.4|147701.3|147571.3|147701.7|147571.7|147697.7|147567.7|6
1649388770000|2022-04-08 03:32:50|147700.1|147570.1|147700.8|147570.8|147705.3|147575.3|147698.1|147568.1|13
1649388780000|2022-04-08 03:33:00|147700.9|147570.9|147733.4|147526.1|147733.4|147571.7|147691.3|147522.9|17
1649388790000|2022-04-08 03:33:10|147741|147521.3|147697.6|147567.6|147741|147573.4|147695.9|147521.3|10
1649388800000|2022-04-08 03:33:20|147697.9|147567.9|147693.1|147563.1|147697.9|147567.9|147693.1|147563.1|6
1649388810000|2022-04-08 03:33:30|147692.7|147562.7|147691|147561|147693.5|147563.5|147691|147561|5
1649388820000|2022-04-08 03:33:40|147692.1|147562.1|147692.1|147562.1|147699.3|147569.3|147691.4|147561.4|7
1649388830000|2022-04-08 03:33:50|147691.2|147561.2|147681.1|147551.1|147691.2|147561.2|147681.1|147551.1|4
1649388840000|2022-04-08 03:34:00|147684.3|147554.3|147686.8|147556.8|147687.2|147557.2|147684.3|147554.3|6
1649388850000|2022-04-08 03:34:10|147679.5|147549.5|147686.1|147556.1|147689.7|147559.7|147679.5|147549.5|6
1649388860000|2022-04-08 03:34:20|147680|147550|147695.3|147565.3|147697|147567|147680|147550|9
1649388870000|2022-04-08 03:34:30|147684.2|147554.2|147683.9|147553.9|147685.8|147555.8|147680.4|147550.4|12
1649388880000|2022-04-08 03:34:40|147685.2|147555.2|147680.3|147550.3|147685.2|147555.2|147680.3|147550.3|8
1649388890000|2022-04-08 03:34:50|147681|147551|147682.9|147552.9|147682.9|147552.9|147681|147551|4
1649388900000|2022-04-08 03:35:00|147678.8|147548.8|147687.3|147557.3|147689.1|147559.1|147678.4|147548.4|7
1649388910000|2022-04-08 03:35:10|147689.1|147559.1|147679.4|147549.4|147694.9|147564.9|147675|147545|9
1649388920000|2022-04-08 03:35:20|147677.7|147547.7|147672.2|147542.2|147725.8|147558.9|147672.2|147521.9|7
1649388930000|2022-04-08 03:35:30|147682.6|147552.6|147686|147556|147689|147559|147682.6|147552.6|12
1649388940000|2022-04-08 03:35:40|147686.8|147556.8|147682.7|147552.7|147686.8|147556.8|147682|147552|8
1649388950000|2022-04-08 03:35:50|147682.3|147552.3|147682.3|147552.3|147683.6|147553.6|147682.1|147552.1|5
1649388960000|2022-04-08 03:36:00|147683.1|147553.1|147685.7|147555.7|147690.8|147560.8|147683.1|147553.1|5
1649388970000|2022-04-08 03:36:10|147683.3|147553.3|147682.3|147552.3|147689.9|147559.9|147682.3|147552.3|9
1649388980000|2022-04-08 03:36:20|147683.9|147553.9|147680.1|147550.1|147683.9|147553.9|147674.8|147544.8|4
1649388990000|2022-04-08 03:36:30|147679.5|147549.5|147669.2|147539.2|147679.5|147549.5|147667.7|147537.7|16
1649389000000|2022-04-08 03:36:40|147669.8|147539.8|147671.2|147541.2|147672.7|147542.7|147669.8|147539.8|10
1649389010000|2022-04-08 03:36:50|147664.7|147534.7|147671.1|147541.1|147671.9|147541.9|147663.7|147533.7|8
1649389020000|2022-04-08 03:37:00|147672.8|147542.8|147675.8|147545.8|147678.8|147548.8|147671.2|147541.2|6
1649389030000|2022-04-08 03:37:10|147673.6|147543.6|147661.6|147531.6|147676.4|147546.4|147661.6|147531.6|10
1649389040000|2022-04-08 03:37:20|147664.5|147534.5|147674.9|147544.9|147674.9|147544.9|147658.3|147528.3|4
1649389050000|2022-04-08 03:37:30|147671.5|147541.5|147671.1|147541.1|147695.8|147541.8|147654.9|147494|8
1649389060000|2022-04-08 03:37:40|147664.4|147534.4|147666.5|147536.5|147670|147540|147663.7|147533.7|9
1649389070000|2022-04-08 03:37:50|147664.6|147534.6|147682.5|147552.5|147682.9|147552.9|147664.6|147534.6|7
1649389080000|2022-04-08 03:38:00|147679.1|147549.1|147679|147549|147679.6|147549.6|147658.8|147528.8|11
1649389090000|2022-04-08 03:38:10|147675.2|147545.2|147674.4|147544.4|147679.8|147549.8|147666.3|147536.3|14
1649389100000|2022-04-08 03:38:20|147672.5|147542.5|147673.7|147543.7|147677.8|147547.8|147672.3|147542.3|6
1649389110000|2022-04-08 03:38:30|147671.7|147541.7|147668.6|147538.6|147673.3|147543.3|147666.3|147536.3|11
1649389120000|2022-04-08 03:38:40|147669.1|147539.1|147682.2|147552.2|147682.2|147552.2|147669.1|147539.1|6
1649389130000|2022-04-08 03:38:50|147678.1|147548.1|147687.6|147557.6|147687.6|147557.6|147676.5|147546.5|4
1649389140000|2022-04-08 03:39:00|147688|147558|147673.1|147543.1|147688|147558|147662.9|147532.9|9
1649389150000|2022-04-08 03:39:10|147677.7|147547.7|147668.4|147538.4|147677.7|147547.7|147668.4|147538.4|11
1649389160000|2022-04-08 03:39:20|147667.4|147537.4|147671.2|147541.2|147672.8|147542.8|147667.4|147537.4|4
1649389170000|2022-04-08 03:39:30|147664.2|147534.2|147671.2|147541.2|147673.2|147543.2|147660.4|147530.4|8
1649389180000|2022-04-08 03:39:40|147671.3|147541.3|147675|147545|147675|147545|147668.1|147538.1|9
1649389190000|2022-04-08 03:39:50|147672.5|147542.5|147665.8|147535.8|147674|147544|147661.9|147531.9|12
1649389200000|2022-04-08 03:40:00|147672.2|147542.2|147669.3|147539.3|147704|147542.2|147664.2|147503.5|7
1649389210000|2022-04-08 03:40:10|147668.1|147538.1|147667|147537|147668.1|147538.1|147667|147537|2
1649389220000|2022-04-08 03:40:20|147664.3|147534.3|147675.9|147545.9|147683.1|147553.1|147664.3|147534.3|5
1649389230000|2022-04-08 03:40:30|147675.3|147545.3|147659.3|147529.3|147675.3|147545.3|147658.2|147528.2|11
1649389240000|2022-04-08 03:40:40|147660|147530|147667.2|147537.2|147710.1|147538.7|147660|147496|12
1649389250000|2022-04-08 03:40:50|147667.4|147537.4|147670.9|147540.9|147673.3|147543.3|147666.7|147536.7|10
1649389260000|2022-04-08 03:41:00|147672.9|147542.9|147706.4|147500.1|147706.4|147543.3|147666.5|147500.1|10
1649389270000|2022-04-08 03:41:10|147708.5|147497.8|147668.3|147538.3|147708.5|147543.1|147665.8|147497.8|10
1649389280000|2022-04-08 03:41:20|147669|147539|147666.7|147536.7|147669|147539|147663.8|147533.8|8
1649389290000|2022-04-08 03:41:30|147662.4|147532.4|147673.5|147543.5|147680.5|147550.5|147662.4|147532.4|14
1649389300000|2022-04-08 03:41:40|147675.8|147545.8|147673.8|147543.8|147675.9|147545.9|147666.4|147536.4|8
1649389310000|2022-04-08 03:41:50|147674|147544|147673.7|147543.7|147713|147544.6|147673.5|147507|10
1649389320000|2022-04-08 03:42:00|147679.7|147549.7|147668.3|147538.3|147679.7|147549.7|147665.1|147535.1|7
1649389330000|2022-04-08 03:42:10|147665.9|147535.9|147669.1|147539.1|147671|147541|147665.9|147535.9|19
1649389340000|2022-04-08 03:42:20|147668.9|147538.9|147671.6|147541.6|147671.6|147541.6|147668.9|147538.9|11
1649389350000|2022-04-08 03:42:30|147671|147541|147671.5|147541.5|147672.5|147542.5|147669.3|147539.3|12
1649389360000|2022-04-08 03:42:40|147671.2|147541.2|147665.6|147535.6|147672.3|147542.3|147663.3|147533.3|11
1649389370000|2022-04-08 03:42:50|147667.9|147537.9|147668.2|147538.2|147672.8|147542.8|147667.5|147537.5|9
1649389380000|2022-04-08 03:43:00|147671.3|147541.3|147669.2|147539.2|147671.3|147541.3|147668.4|147538.4|5
1649389390000|2022-04-08 03:43:10|147674.4|147544.4|147670.6|147540.6|147674.6|147544.6|147669.6|147539.6|11
1649389400000|2022-04-08 03:43:20|147672.6|147542.6|147667.2|147537.2|147672.6|147542.6|147660.1|147530.1|15
1649389410000|2022-04-08 03:43:30|147660.8|147530.8|147661.3|147531.3|147666|147536|147660.7|147530.7|16
1649389420000|2022-04-08 03:43:40|147661.2|147531.2|147671.8|147541.8|147672.4|147542.4|147659.7|147529.7|13
1649389430000|2022-04-08 03:43:50|147671.6|147541.6|147674.6|147544.6|147704.7|147544.6|147667.7|147502.5|12
1649389440000|2022-04-08 03:44:00|147674.2|147544.2|147670.1|147540.1|147674.2|147544.2|147670.1|147540.1|8
1649389450000|2022-04-08 03:44:10|147669.3|147539.3|147673|147543|147675.4|147545.4|147668|147538|14
1649389460000|2022-04-08 03:44:20|147665.2|147535.2|147667.9|147537.9|147719|147540.8|147655.3|147487.2|15
1649389470000|2022-04-08 03:44:30|147668.7|147538.7|147670.4|147540.4|147710.5|147540.8|147668.7|147502.4|11
1649389480000|2022-04-08 03:44:40|147675.5|147545.5|147672.9|147542.9|147675.5|147545.5|147672.3|147542.3|7
1649389490000|2022-04-08 03:44:50|147672.4|147542.4|147672|147542|147673.5|147543.5|147669.9|147539.9|6
1649389500000|2022-04-08 03:45:00|147671.9|147541.9|147670.4|147540.4|147671.9|147541.9|147664|147534|17
1649389510000|2022-04-08 03:45:10|147671.5|147541.5|147668.4|147538.4|147671.5|147541.5|147661.5|147531.5|17
1649389520000|2022-04-08 03:45:20|147669.1|147539.1|147677.5|147547.5|147677.5|147547.5|147668.3|147538.3|9
1649389530000|2022-04-08 03:45:30|147674.3|147544.3|147670.3|147540.3|147674.7|147544.7|147668.7|147538.7|16
1649389540000|2022-04-08 03:45:40|147670.5|147540.5|147673.8|147543.8|147674.2|147544.2|147670.5|147540.5|9
1649389550000|2022-04-08 03:45:50|147664.8|147534.8|147664.4|147534.4|147705.6|147537.8|147664.4|147498.7|15
1649389560000|2022-04-08 03:46:00|147665.2|147535.2|147659.9|147529.9|147706.1|147537.7|147659.4|147487.7|17
1649389570000|2022-04-08 03:46:10|147661.2|147531.2|147670.3|147540.3|147673.1|147543.1|147660.9|147530.9|18
1649389580000|2022-04-08 03:46:20|147669.7|147539.7|147664.3|147534.3|147671.8|147541.8|147660.7|147530.7|16
1649389590000|2022-04-08 03:46:30|147665.7|147535.7|147663.1|147533.1|147665.7|147535.7|147659.7|147529.7|17
1649389600000|2022-04-08 03:46:40|147664.1|147534.1|147664.7|147534.7|147664.8|147534.8|147658|147528|16
1649389610000|2022-04-08 03:46:50|147665.1|147535.1|147666.5|147536.5|147666.5|147536.5|147665.1|147535.1|9
1649389620000|2022-04-08 03:47:00|147666.4|147536.4|147663.4|147533.4|147670.9|147540.9|147663.4|147533.4|15
1649389630000|2022-04-08 03:47:10|147663.3|147533.3|147664.8|147534.8|147702.1|147535.3|147663.2|147499|8
1649389640000|2022-04-08 03:47:20|147660.3|147530.3|147663.2|147533.2|147663.2|147533.2|147655.4|147525.4|11
1649389650000|2022-04-08 03:47:30|147662.9|147532.9|147667.4|147537.4|147668.6|147538.6|147662.9|147532.9|6
1649389660000|2022-04-08 03:47:40|147667.2|147537.2|147666.2|147536.2|147702.8|147537.3|147666|147502|7
1649389670000|2022-04-08 03:47:50|147666.1|147536.1|147669.7|147539.7|147673.5|147543.5|147666.1|147536.1|7
1649389680000|2022-04-08 03:48:00|147677.8|147547.8|147659.8|147529.8|147697.5|147547.8|147657.7|147490.7|18
1649389690000|2022-04-08 03:48:10|147660.1|147530.1|147663.8|147533.8|147664.2|147534.2|147657.5|147527.5|9
1649389700000|2022-04-08 03:48:20|147710|147491.1|147667.9|147537.9|147710|147539.8|147664.5|147491.1|20
1649389710000|2022-04-08 03:48:30|147666.8|147536.8|147668.8|147538.8|147669.1|147539.1|147666.3|147536.3|10
1649389720000|2022-04-08 03:48:40|147672.2|147542.2|147702.9|147498.1|147709.2|147546.2|147665|147498.1|16
1649389730000|2022-04-08 03:48:50|147719.2|147486.6|147659.2|147529.2|147719.2|147541.5|147647.8|147486.6|20
1649389740000|2022-04-08 03:49:00|147662.4|147532.4|147668.5|147538.5|147671.3|147541.3|147657.6|147527.6|24
1649389750000|2022-04-08 03:49:10|147669.9|147539.9|147665.3|147535.3|147669.9|147539.9|147655.9|147525.9|19
1649389760000|2022-04-08 03:49:20|147663.8|147533.8|147663.2|147533.2|147664.8|147534.8|147662.6|147532.6|9
1649389770000|2022-04-08 03:49:30|147663.4|147533.4|147663.8|147533.8|147664.4|147534.4|147661.5|147531.5|15
1649389780000|2022-04-08 03:49:40|147664.2|147534.2|147658.8|147528.8|147665.8|147535.8|147658.7|147528.7|15
1649389790000|2022-04-08 03:49:50|147696.6|147491.8|147659.1|147529.1|147696.6|147533.1|147655.3|147491.8|14
1649389800000|2022-04-08 03:50:00|147660.1|147530.1|147663.6|147533.6|147663.6|147533.6|147658.8|147528.8|13
1649389810000|2022-04-08 03:50:10|147663.1|147533.1|147668.6|147538.6|147698.2|147539|147662.8|147498.1|13
1649389820000|2022-04-08 03:50:20|147666.3|147536.3|147667.1|147537.1|147670.8|147540.8|147665.3|147535.3|12
1649389830000|2022-04-08 03:50:30|147667.5|147537.5|147670|147540|147670.1|147540.1|147667.5|147537.5|11
1649389840000|2022-04-08 03:50:40|147669.4|147539.4|147668.8|147538.8|147669.7|147539.7|147664.6|147534.6|15
1649389850000|2022-04-08 03:50:50|147666.9|147536.9|147678.7|147548.7|147678.7|147548.7|147665.2|147535.2|16
1649389860000|2022-04-08 03:51:00|147679.1|147549.1|147680.1|147550.1|147680.1|147550.1|147677.3|147547.3|12
1649389870000|2022-04-08 03:51:10|147679.3|147549.3|147678.1|147548.1|147681.1|147551.1|147671.7|147541.7|9
1649389880000|2022-04-08 03:51:20|147678.6|147548.6|147679|147549|147716.7|147549.9|147674.5|147505.8|11
1649389890000|2022-04-08 03:51:30|147678.8|147548.8|147676.5|147546.5|147678.8|147548.8|147676.5|147546.5|7
1649389900000|2022-04-08 03:51:40|147676.4|147546.4|147681.1|147551.1|147721.6|147552.7|147676.4|147501|7
1649389910000|2022-04-08 03:51:50|147679.4|147549.4|147674.6|147544.6|147679.4|147549.4|147673.9|147543.9|11
1649389920000|2022-04-08 03:52:00|147676.2|147546.2|147673.5|147543.5|147682.9|147552.9|147673.5|147543.5|4
1649389930000|2022-04-08 03:52:10|147673.4|147543.4|147675.8|147545.8|147688.4|147558.4|147673.4|147543.4|11
1649389940000|2022-04-08 03:52:20|147676.5|147546.5|147680.9|147550.9|147730.9|147550.9|147676.3|147485.1|8
1649389950000|2022-04-08 03:52:30|147683.8|147553.8|147670.2|147540.2|147737.1|147553.8|147659.4|147463|20
1649389960000|2022-04-08 03:52:40|147670.3|147540.3|147666.1|147536.1|147680|147550|147665|147535|13
1649389970000|2022-04-08 03:52:50|147666.5|147536.5|147667.6|147537.6|147675.1|147545.1|147663.3|147533.3|9
1649389980000|2022-04-08 03:53:00|147672.9|147542.9|147667.2|147537.2|147680.4|147550.4|147662.3|147532.3|9
1649389990000|2022-04-08 03:53:10|147683.4|147553.4|147668.4|147538.4|147683.4|147553.4|147663|147533|5
1649390000000|2022-04-08 03:53:20|147667.8|147537.8|147669.2|147539.2|147713.1|147550.9|147662.8|147491.7|24
1649390010000|2022-04-08 03:53:30|147668.3|147538.3|147670.4|147540.4|147677.4|147547.4|147666.6|147536.6|13
1649390020000|2022-04-08 03:53:40|147670|147540|147676.2|147546.2|147688.1|147558.1|147668.7|147538.7|13
1649390030000|2022-04-08 03:53:50|147675.9|147545.9|147676|147546|147683.6|147553.6|147672.3|147542.3|11
1649390040000|2022-04-08 03:54:00|147675.4|147545.4|147680.8|147550.8|147711.4|147550.8|147669.1|147509.6|11
1649390050000|2022-04-08 03:54:10|147672.9|147542.9|147703|147498.5|147703|147550.2|147651|147498.5|13
1649390060000|2022-04-08 03:54:20|147708.9|147496.7|147708.1|147497.8|147710.6|147551.8|147671.5|147496.7|10
1649390070000|2022-04-08 03:54:30|147676.1|147546.1|147668.6|147538.6|147706.7|147552.2|147658.2|147500.7|15
1649390080000|2022-04-08 03:54:40|147679.4|147549.4|147674.8|147544.8|147681.1|147551.1|147674.2|147544.2|6
1649390090000|2022-04-08 03:54:50|147683|147553|147684.2|147554.2|147686.6|147556.6|147678.5|147548.5|16
1649390100000|2022-04-08 03:55:00|147681.4|147551.4|147682.1|147552.1|147682.1|147552.1|147680.2|147550.2|10
1649390110000|2022-04-08 03:55:10|147685.4|147555.4|147680.8|147550.8|147718.5|147558.6|147680.1|147511.7|8
1649390120000|2022-04-08 03:55:20|147684.2|147554.2|147680|147550|147684.2|147554.2|147680|147550|6
1649390130000|2022-04-08 03:55:30|147680.3|147550.3|147677.7|147547.7|147729.1|147565.2|147675.4|147499.2|15
1649390140000|2022-04-08 03:55:40|147715.6|147515.1|147680.7|147550.7|147715.6|147552.7|147678.4|147515.1|16
1649390150000|2022-04-08 03:55:50|147684.9|147554.9|147719.5|147511.7|147719.5|147554.9|147680.7|147511.7|6
1649390160000|2022-04-08 03:56:00|147680.8|147550.8|147717.8|147509.3|147717.8|147554.8|147679.9|147509.3|13
1649390170000|2022-04-08 03:56:10|147715.2|147515.1|147677.3|147547.3|147723.4|147550.4|147677.3|147504.3|6
1649390180000|2022-04-08 03:56:20|147673.5|147543.5|147675.5|147545.5|147687.1|147557.1|147673.5|147543.5|14
1649390190000|2022-04-08 03:56:30|147677.2|147547.2|147678.7|147548.7|147716.3|147553|147676|147510.2|10
1649390200000|2022-04-08 03:56:40|147683.5|147553.5|147680.6|147550.6|147683.5|147553.5|147678.3|147548.3|8
1649390210000|2022-04-08 03:56:50|147680.7|147550.7|147675.5|147545.5|147680.8|147550.8|147672.5|147542.5|10
1649390220000|2022-04-08 03:57:00|147678.2|147548.2|147673.4|147543.4|147725.8|147548.2|147673.4|147489.8|14
1649390230000|2022-04-08 03:57:10|147665.6|147535.6|147674.8|147544.8|147709.2|147547.8|147665.6|147499.6|9
1649390240000|2022-04-08 03:57:20|147674.7|147544.7|147673.8|147543.8|147676.3|147546.3|147672.4|147542.4|11
1649390250000|2022-04-08 03:57:30|147673.4|147543.4|147675.7|147545.7|147675.9|147545.9|147672.4|147542.4|6
1649390260000|2022-04-08 03:57:40|147675.2|147545.2|147674.5|147544.5|147675.5|147545.5|147674.5|147544.5|5
1649390270000|2022-04-08 03:57:50|147675.2|147545.2|147668.1|147538.1|147682.5|147552.5|147668.1|147538.1|11
1649390280000|2022-04-08 03:58:00|147673.4|147543.4|147704.6|147501.1|147709.8|147549.6|147664.3|147491.3|14
1649390290000|2022-04-08 03:58:10|147667.6|147537.6|147667.4|147537.4|147670.4|147540.4|147665.8|147535.8|13
1649390300000|2022-04-08 03:58:20|147667.5|147537.5|147671|147541|147671.5|147541.5|147667.5|147537.5|7
1649390310000|2022-04-08 03:58:30|147671.8|147541.8|147672|147542|147672.9|147542.9|147666.6|147536.6|11
1649390320000|2022-04-08 03:58:40|147669.2|147539.2|147673.3|147543.3|147673.3|147543.3|147669.2|147539.2|6
1649390330000|2022-04-08 03:58:50|147673.2|147543.2|147670.8|147540.8|147678.1|147548.1|147670.8|147540.8|8
1649390340000|2022-04-08 03:59:00|147672|147542|147677.3|147547.3|147678.1|147548.1|147672|147542|4
1649390350000|2022-04-08 03:59:10|147674.6|147544.6|147680.7|147550.7|147682|147552|147674.6|147544.6|8
1649390360000|2022-04-08 03:59:20|147681.4|147551.4|147667.6|147537.6|147681.4|147551.4|147664.1|147534.1|12
1649390370000|2022-04-08 03:59:30|147668.7|147538.7|147670.4|147540.4|147674.5|147544.5|147668.7|147538.7|7
1649390380000|2022-04-08 03:59:40|147669.9|147539.9|147669.3|147539.3|147669.9|147539.9|147664.4|147534.4|5
1649390390000|2022-04-08 03:59:50|147671|147541|147683.4|147553.4|147683.4|147553.4|147671|147541|4
1649390400000|2022-04-08 04:00:00|147674.2|147544.2|147674.7|147544.7|147678.3|147548.3|147663.4|147533.4|12
1649390410000|2022-04-08 04:00:10|147665.8|147535.8|147676.4|147546.4|147676.4|147546.4|147665.5|147535.5|6
1649390420000|2022-04-08 04:00:20|147674|147544|147673.9|147543.9|147674|147544|147666.6|147536.6|10
1649390430000|2022-04-08 04:00:30|147675.8|147545.8|147676.3|147546.3|147678.7|147548.7|147670.8|147540.8|7
1649390440000|2022-04-08 04:00:40|147675.6|147545.6|147676.9|147546.9|147679.6|147549.6|147671.6|147541.6|9
1649390450000|2022-04-08 04:00:50|147679.1|147549.1|147672.3|147542.3|147682.2|147552.2|147655.9|147525.9|10
1649390460000|2022-04-08 04:01:00|147673.8|147543.8|147680.7|147550.7|147680.7|147550.7|147670.9|147540.9|6
1649390470000|2022-04-08 04:01:10|147677.8|147547.8|147677.4|147547.4|147680.2|147550.2|147677.4|147547.4|3
1649390480000|2022-04-08 04:01:20|147685.2|147555.2|147681.4|147551.4|147685.2|147555.2|147681.4|147551.4|3
1649390490000|2022-04-08 04:01:30|147682.9|147552.9|147669.8|147539.8|147690.9|147560.9|147669.8|147539.8|11
1649390500000|2022-04-08 04:01:40|147681.9|147551.9|147686|147556|147686|147556|147681.9|147551.9|6
1649390510000|2022-04-08 04:01:50|147685|147555|147687.8|147557.8|147688.6|147558.6|147675.3|147545.3|6
1649390520000|2022-04-08 04:02:00|147688|147558|147686.5|147556.5|147688|147558|147685.9|147555.9|5
1649390530000|2022-04-08 04:02:10|147690.6|147560.6|147687|147557|147690.6|147560.6|147686.6|147556.6|4
1649390540000|2022-04-08 04:02:20|147687.1|147557.1|147725.9|147507.5|147731.9|147557.1|147687.1|147501.6|11
1649390550000|2022-04-08 04:02:30|147683.9|147553.9|147681.9|147551.9|147683.9|147553.9|147677.3|147547.3|7
1649390560000|2022-04-08 04:02:40|147677.3|147547.3|147686.7|147556.7|147729.8|147556.7|147676.6|147503.2|9
1649390570000|2022-04-08 04:02:50|147685.2|147555.2|147685.1|147555.1|147685.2|147555.2|147671.1|147541.1|11
1649390580000|2022-04-08 04:03:00|147685|147555|147679.3|147549.3|147685|147555|147678.2|147548.2|7
1649390590000|2022-04-08 04:03:10|147669.4|147539.4|147675.6|147545.6|147681.1|147551.1|147669.4|147539.4|15
1649390600000|2022-04-08 04:03:20|147677|147547|147678.4|147548.4|147678.4|147548.4|147675.6|147545.6|3
1649390610000|2022-04-08 04:03:30|147678.7|147548.7|147692.3|147562.3|147692.6|147562.6|147678.7|147548.7|5
1649390620000|2022-04-08 04:03:40|147683.5|147553.5|147682.6|147552.6|147687.3|147557.3|147681.1|147551.1|12
1649390630000|2022-04-08 04:03:50|147679.1|147549.1|147684.4|147554.4|147719.7|147555.9|147679.1|147510.9|10
1649390640000|2022-04-08 04:04:00|147684.2|147554.2|147688.6|147558.6|147688.6|147558.6|147684|147554|4
1649390650000|2022-04-08 04:04:10|147681.4|147551.4|147683.9|147553.9|147683.9|147553.9|147681.4|147551.4|4
1649390660000|2022-04-08 04:04:20|147687.5|147557.5|147697.7|147567.7|147697.7|147567.7|147679.4|147549.4|4
1649390670000|2022-04-08 04:04:30|147693.5|147563.5|147687.9|147557.9|147693.5|147563.5|147686.8|147556.8|9
1649390680000|2022-04-08 04:04:40|147724.8|147522|147682.8|147552.8|147724.8|147560.9|147682.8|147522|10
1649390690000|2022-04-08 04:04:50|147683.2|147553.2|147684.1|147554.1|147684.1|147554.1|147682.5|147552.5|3
1649390700000|2022-04-08 04:05:00|147680.5|147550.5|147688.1|147558.1|147690.5|147560.5|147680.5|147550.5|7
1649390710000|2022-04-08 04:05:10|147694.2|147564.2|147689.5|147559.5|147694.2|147564.2|147685.7|147555.7|7
1649390720000|2022-04-08 04:05:20|147681.3|147551.3|147682.2|147552.2|147724|147554|147679.8|147512.9|13
1649390730000|2022-04-08 04:05:30|147683.6|147553.6|147686.1|147556.1|147689.9|147559.9|147683.6|147553.6|6
1649390740000|2022-04-08 04:05:40|147682.1|147552.1|147685.8|147555.8|147685.8|147555.8|147678.2|147548.2|7
1649390750000|2022-04-08 04:05:50|147685.7|147555.7|147683.3|147553.3|147685.7|147555.7|147680|147550|13
1649390760000|2022-04-08 04:06:00|147683.2|147553.2|147685.8|147555.8|147685.8|147555.8|147682.4|147552.4|7
1649390770000|2022-04-08 04:06:10|147685.7|147555.7|147690.5|147560.5|147690.8|147560.8|147685.3|147555.3|5
1649390780000|2022-04-08 04:06:20|147689.9|147559.9|147672.9|147542.9|147689.9|147559.9|147672.9|147542.9|6
1649390790000|2022-04-08 04:06:30|147673.1|147543.1|147687.7|147557.7|147687.7|147557.7|147673.1|147543.1|7
1649390800000|2022-04-08 04:06:40|147688.4|147558.4|147685.4|147555.4|147729.4|147558.4|147685.4|147512.9|5
1649390810000|2022-04-08 04:06:50|147686.1|147556.1|147677.4|147547.4|147730.8|147556.1|147675.9|147500.3|13
1649390820000|2022-04-08 04:07:00|147679.3|147549.3|147692.9|147562.9|147693|147563|147679.3|147549.3|5
1649390830000|2022-04-08 04:07:10|147689.8|147559.8|147729.5|147508.6|147731.8|147562.1|147689.8|147508.6|6
1649390840000|2022-04-08 04:07:20|147724.6|147514.8|147728|147508.4|147728|147514.8|147721.7|147508.4|6
1649390850000|2022-04-08 04:07:30|147723.5|147514.8|147683.1|147553.1|147723.5|147561.2|147681.6|147512.1|7
1649390860000|2022-04-08 04:07:40|147725.9|147514.2|147686.9|147556.9|147725.9|147557.2|147686.6|147514.2|5
1649390870000|2022-04-08 04:07:50|147689.1|147559.1|147686.3|147556.3|147689.1|147559.1|147686|147556|6
1649390880000|2022-04-08 04:08:00|147687.7|147557.7|147686.8|147556.8|147692|147562|147685.4|147555.4|7
1649390890000|2022-04-08 04:08:10|147688.3|147558.3|147687.2|147557.2|147688.3|147558.3|147685.6|147555.6|4
1649390900000|2022-04-08 04:08:20|147685.7|147555.7|147687.9|147557.9|147720.6|147558.8|147682.3|147513.9|8
1649390910000|2022-04-08 04:08:30|147688.1|147558.1|147689|147559|147689|147559|147688.1|147558.1|2
1649390920000|2022-04-08 04:08:40|147686.6|147556.6|147690.4|147560.4|147690.4|147560.4|147686.6|147556.6|4
1649390930000|2022-04-08 04:08:50|147686.5|147556.5|147673.6|147543.6|147688.1|147558.1|147672.1|147542.1|9
1649390940000|2022-04-08 04:09:00|147675.2|147545.2|147687|147557|147732.4|147557.4|147672.5|147503.3|8
1649390950000|2022-04-08 04:09:10|147676.8|147546.8|147720|147517.8|147724.1|147547.5|147674.4|147514.8|6
1649390960000|2022-04-08 04:09:20|147723.3|147509.2|147690.6|147560.6|147723.3|147560.6|147678.4|147509.2|6
1649390970000|2022-04-08 04:09:30|147689.6|147559.6|147685.2|147555.2|147725.3|147561.8|147680.5|147513.9|8
1649390980000|2022-04-08 04:09:40|147684.7|147554.7|147680.7|147550.7|147687.8|147557.8|147678.8|147548.8|10
1649390990000|2022-04-08 04:09:50|147679.4|147549.4|147676.4|147546.4|147716.8|147555.4|147674.6|147514.7|10
1649391000000|2022-04-08 04:10:00|147678.3|147548.3|147678.5|147548.5|147678.5|147548.5|147678.3|147548.3|2
1649391010000|2022-04-08 04:10:10|147674.6|147544.6|147679.8|147549.8|147679.8|147549.8|147674.6|147544.6|2
1649391020000|2022-04-08 04:10:20|147681.5|147551.5|147693.6|147563.6|147693.6|147563.6|147681.5|147551.5|4
1649391030000|2022-04-08 04:10:30|147692.6|147562.6|147680.8|147550.8|147692.6|147562.6|147679.1|147549.1|6
1649391040000|2022-04-08 04:10:40|147669.8|147539.8|147671|147541|147683.7|147553.7|147669.8|147539.8|15
1649391050000|2022-04-08 04:10:50|147675.8|147545.8|147680.7|147550.7|147729.1|147551.6|147675.8|147505.4|7
1649391060000|2022-04-08 04:11:00|147691.4|147561.4|147685.4|147555.4|147691.4|147561.4|147683.8|147553.8|7
1649391070000|2022-04-08 04:11:10|147684.9|147554.9|147683.8|147553.8|147685.8|147555.8|147683.8|147553.8|6
1649391080000|2022-04-08 04:11:20|147683.6|147553.6|147683.4|147553.4|147685.5|147555.5|147683.2|147553.2|8
1649391090000|2022-04-08 04:11:30|147685.3|147555.3|147684.6|147554.6|147686.6|147556.6|147684.6|147554.6|3
1649391100000|2022-04-08 04:11:40|147695.4|147565.4|147690.5|147560.5|147695.4|147565.4|147689.7|147559.7|6
1649391110000|2022-04-08 04:11:50|147691.2|147561.2|147684.7|147554.7|147691.8|147561.8|147681.5|147551.5|4
1649391120000|2022-04-08 04:12:00|147692.4|147562.4|147727.6|147508.7|147727.6|147562.4|147678.6|147508.7|12
1649391130000|2022-04-08 04:12:10|147684.9|147554.9|147684.8|147554.8|147684.9|147554.9|147684.8|147554.8|2
1649391140000|2022-04-08 04:12:20|147683.1|147553.1|147687.1|147557.1|147689.4|147559.4|147683.1|147553.1|8
1649391150000|2022-04-08 04:12:30|147688|147558|147690.4|147560.4|147690.4|147560.4|147688|147558|4
1649391160000|2022-04-08 04:12:40|147694.8|147564.8|147684.6|147554.6|147694.8|147564.8|147682.7|147552.7|7
1649391170000|2022-04-08 04:12:50|147679.3|147549.3|147666.1|147536.1|147679.3|147549.3|147666.1|147536.1|7
1649391180000|2022-04-08 04:13:00|147681|147551|147683.2|147553.2|147683.2|147553.2|147680.6|147550.6|8
1649391190000|2022-04-08 04:13:10|147683.3|147553.3|147682.1|147552.1|147686.9|147556.9|147682.1|147552.1|5
1649391200000|2022-04-08 04:13:20|147683.8|147553.8|147685.5|147555.5|147685.5|147555.5|147683.8|147553.8|2
1649391210000|2022-04-08 04:13:30|147685.8|147555.8|147685.4|147555.4|147686.4|147556.4|147680.3|147550.3|8
1649391220000|2022-04-08 04:13:40|147685.3|147555.3|147737.8|147500.3|147737.8|147555.7|147685.3|147500.3|4
1649391230000|2022-04-08 04:13:50|147721.1|147520.2|147681.8|147551.8|147721.1|147552.2|147680.6|147516.5|7
1649391240000|2022-04-08 04:14:00|147681.7|147551.7|147686.9|147556.9|147688.2|147558.2|147681.6|147551.6|5
1649391250000|2022-04-08 04:14:10|147685.6|147555.6|147688.2|147558.2|147688.2|147558.2|147684.4|147554.4|7
1649391260000|2022-04-08 04:14:20|147681.9|147551.9|147692.3|147562.3|147733.4|147562.3|147670.9|147503.5|12
1649391270000|2022-04-08 04:14:30|147685.5|147555.5|147702|147572|147702.6|147572.6|147684.9|147554.9|17
1649391280000|2022-04-08 04:14:40|147701.9|147571.9|147699.4|147569.4|147707.6|147577.6|147697.4|147567.4|10
1649391290000|2022-04-08 04:14:50|147700.4|147570.4|147703.1|147573.1|147704.9|147574.9|147700.3|147570.3|12
1649391300000|2022-04-08 04:15:00|147702|147572|147709.5|147579.5|147710.8|147580.8|147700.9|147570.9|6
1649391310000|2022-04-08 04:15:10|147695|147565|147709.3|147579.3|147710.3|147580.3|147695|147565|9
1649391320000|2022-04-08 04:15:20|147710.4|147580.4|147746|147536.4|147755.9|147580.4|147693.3|147525.2|9
1649391330000|2022-04-08 04:15:30|147706.6|147576.6|147703.1|147573.1|147706.6|147576.6|147697.8|147567.8|14
1649391340000|2022-04-08 04:15:40|147703.7|147573.7|147699.4|147569.4|147703.8|147573.8|147694.4|147564.4|13
1649391350000|2022-04-08 04:15:50|147697.9|147567.9|147692.6|147562.6|147698|147568|147691|147561|14
1649391360000|2022-04-08 04:16:00|147693.9|147563.9|147698|147568|147732.6|147569|147692.1|147525|18
1649391370000|2022-04-08 04:16:10|147698.3|147568.3|147695.8|147565.8|147698.3|147568.3|147695.8|147565.8|10
1649391380000|2022-04-08 04:16:20|147696.4|147566.4|147695.5|147565.5|147735.7|147573|147695|147528.3|17
1649391390000|2022-04-08 04:16:30|147695.4|147565.4|147696.4|147566.4|147736|147568|147695.4|147528|11
1649391400000|2022-04-08 04:16:40|147695.8|147565.8|147699|147569|147700.8|147570.8|147695.1|147565.1|15
1649391410000|2022-04-08 04:16:50|147697.9|147567.9|147695.6|147565.6|147725.3|147570.8|147687.3|147524.7|16
1649391420000|2022-04-08 04:17:00|147690.9|147560.9|147727.1|147526.3|147731|147567.5|147689.6|147523.1|17
1649391430000|2022-04-08 04:17:10|147727.2|147523.7|147701.7|147571.7|147729.3|147571.7|147690.1|147520.3|12
1649391440000|2022-04-08 04:17:20|147700.8|147570.8|147694.4|147564.4|147737.4|147572.4|147694.4|147529|10
1649391450000|2022-04-08 04:17:30|147743.6|147519.1|147698.5|147568.5|147743.6|147569.9|147696.6|147519.1|16
1649391460000|2022-04-08 04:17:40|147698.9|147568.9|147698.5|147568.5|147735.4|147571|147696.5|147527.1|12
1649391470000|2022-04-08 04:17:50|147696.6|147566.6|147695.9|147565.9|147697.4|147567.4|147695.9|147565.9|8
1649391480000|2022-04-08 04:18:00|147694.6|147564.6|147694.8|147564.8|147734.3|147570.6|147694.6|147526.9|9
1649391490000|2022-04-08 04:18:10|147696.1|147566.1|147695.5|147565.5|147734.4|147569.6|147693.3|147530.5|13
1649391500000|2022-04-08 04:18:20|147703.1|147573.1|147687.1|147557.1|147736.2|147573.8|147687.1|147523.3|14
1649391510000|2022-04-08 04:18:30|147686.8|147556.8|147689.4|147559.4|147691.6|147561.6|147686.8|147556.8|11
1649391520000|2022-04-08 04:18:40|147692.4|147562.4|147693.6|147563.6|147694.7|147564.7|147680|147550|9
1649391530000|2022-04-08 04:18:50|147694.6|147564.6|147699.8|147569.8|147699.8|147569.8|147685.8|147555.8|7
1649391540000|2022-04-08 04:19:00|147700.1|147570.1|147691.2|147561.2|147700.1|147570.1|147689.5|147559.5|13
1649391550000|2022-04-08 04:19:10|147689.6|147559.6|147698.8|147568.8|147700.2|147570.2|147689.6|147559.6|7
1649391560000|2022-04-08 04:19:20|147701.8|147571.8|147698.1|147568.1|147706.8|147576.8|147697.6|147567.6|9
1649391570000|2022-04-08 04:19:30|147698.3|147568.3|147697.3|147567.3|147698.3|147568.3|147695.2|147565.2|12
1649391580000|2022-04-08 04:19:40|147696.8|147566.8|147701.3|147571.3|147701.5|147571.5|147696.8|147566.8|7
1649391590000|2022-04-08 04:19:50|147699|147569|147705|147575|147705|147575|147696.7|147566.7|10
1649391600000|2022-04-08 04:20:00|147704.4|147574.4|147697.7|147567.7|147704.4|147574.4|147697.1|147567.1|9
1649391610000|2022-04-08 04:20:10|147697.1|147567.1|147705.8|147575.8|147705.9|147575.9|147693.5|147563.5|10
1649391620000|2022-04-08 04:20:20|147732.5|147529|147707|147577|147732.5|147577|147697.6|147529|5
1649391630000|2022-04-08 04:20:30|147707.5|147577.5|147700.7|147570.7|147707.5|147577.5|147698.1|147568.1|10
1649391640000|2022-04-08 04:20:40|147702.4|147572.4|147697.3|147567.3|147702.4|147572.4|147695.6|147565.6|8
1649391650000|2022-04-08 04:20:50|147694.5|147564.5|147698|147568|147699.7|147569.7|147694.5|147564.5|7
1649391660000|2022-04-08 04:21:00|147698.8|147568.8|147703.3|147573.3|147711.7|147581.7|147698.8|147568.8|10
1649391670000|2022-04-08 04:21:10|147706.3|147576.3|147704.9|147574.9|147706.3|147576.3|147702.4|147572.4|6
1649391680000|2022-04-08 04:21:20|147705.1|147575.1|147707.2|147577.2|147708.8|147578.8|147701.8|147571.8|7
1649391690000|2022-04-08 04:21:30|147708.4|147578.4|147701|147571|147708.4|147578.4|147698.2|147568.2|7
1649391700000|2022-04-08 04:21:40|147706.4|147576.4|147707.9|147577.9|147725.2|147577.9|147696.5|147523.1|10
1649391710000|2022-04-08 04:21:50|147708.1|147578.1|147700|147570|147736.2|147578.1|147700|147534.9|18
1649391720000|2022-04-08 04:22:00|147704.9|147574.9|147708.4|147578.4|147711.1|147581.1|147701.6|147571.6|22
1649391730000|2022-04-08 04:22:10|147707.4|147577.4|147703.3|147573.3|147708.3|147578.3|147703.3|147573.3|18
1649391740000|2022-04-08 04:22:20|147703|147573|147705.3|147575.3|147706.9|147576.9|147702.7|147572.7|18
1649391750000|2022-04-08 04:22:30|147703.1|147573.1|147699.8|147569.8|147703.4|147573.4|147696.6|147566.6|21
1649391760000|2022-04-08 04:22:40|147697.7|147567.7|147691.7|147561.7|147752.2|147567.7|147688.3|147505.9|16
1649391770000|2022-04-08 04:22:50|147691.4|147561.4|147665.3|147535.3|147691.4|147561.4|147662.7|147532.7|30
1649391780000|2022-04-08 04:23:00|147665.6|147535.6|147665.7|147535.7|147668|147538|147660.2|147530.2|21
1649391790000|2022-04-08 04:23:10|147665.2|147535.2|147666.1|147536.1|147666.3|147536.3|147664.8|147534.8|8
1649391800000|2022-04-08 04:23:20|147666.2|147536.2|147672.4|147542.4|147672.4|147542.4|147666.2|147536.2|7
1649391810000|2022-04-08 04:23:30|147672.5|147542.5|147671.5|147541.5|147672.7|147542.7|147670.1|147540.1|8
1649391820000|2022-04-08 04:23:40|147672.5|147542.5|147671.9|147541.9|147674.9|147544.9|147670.7|147540.7|12
1649391830000|2022-04-08 04:23:50|147671.7|147541.7|147668.3|147538.3|147673|147543|147666.3|147536.3|17
1649391840000|2022-04-08 04:24:00|147669.1|147539.1|147671|147541|147671|147541|147668.6|147538.6|11
1649391850000|2022-04-08 04:24:10|147670.6|147540.6|147673.3|147543.3|147673.6|147543.6|147669.6|147539.6|13
1649391860000|2022-04-08 04:24:20|147672.8|147542.8|147668.8|147538.8|147674|147544|147665.3|147535.3|15
1649391870000|2022-04-08 04:24:30|147668.6|147538.6|147673.2|147543.2|147673.6|147543.6|147668.6|147538.6|23
1649391880000|2022-04-08 04:24:40|147673|147543|147673.6|147543.6|147674.1|147544.1|147672.7|147542.7|16
1649391890000|2022-04-08 04:24:50|147673|147543|147672.5|147542.5|147673.8|147543.8|147671.7|147541.7|18
1649391900000|2022-04-08 04:25:00|147672.9|147542.9|147665.1|147535.1|147673.4|147543.4|147663.1|147533.1|15
1649391910000|2022-04-08 04:25:10|147657.9|147527.9|147664.8|147534.8|147666.6|147536.6|147657.9|147527.9|16
1649391920000|2022-04-08 04:25:20|147668.2|147538.2|147660|147530|147669.4|147539.4|147656.3|147526.3|19
1649391930000|2022-04-08 04:25:30|147660.4|147530.4|147664.2|147534.2|147666.4|147536.4|147660.4|147530.4|15
1649391940000|2022-04-08 04:25:40|147665|147535|147665.2|147535.2|147665.2|147535.2|147659.6|147529.6|9
1649391950000|2022-04-08 04:25:50|147665.5|147535.5|147664.3|147534.3|147666|147536|147661.4|147531.4|12
1649391960000|2022-04-08 04:26:00|147664.9|147534.9|147671.8|147541.8|147672.8|147542.8|147663.8|147533.8|12
1649391970000|2022-04-08 04:26:10|147672.1|147542.1|147731.4|147601.4|147732.3|147602.3|147671.3|147541.3|31
1649391980000|2022-04-08 04:26:20|147729.8|147599.8|147731.3|147601.3|147733.4|147603.4|147729.8|147599.8|25
1649391990000|2022-04-08 04:26:30|147730.7|147600.7|147740.5|147610.5|147740.5|147610.5|147730.6|147600.6|21
1649392000000|2022-04-08 04:26:40|147740.4|147610.4|147739.1|147609.1|147740.7|147610.7|147732.8|147602.8|15
1649392010000|2022-04-08 04:26:50|147738.6|147608.6|147740.8|147610.8|147740.8|147610.8|147733.4|147603.4|24
1649392020000|2022-04-08 04:27:00|147740.5|147610.5|147745.3|147615.3|147746.9|147616.9|147739.2|147609.2|26
1649392030000|2022-04-08 04:27:10|147745.2|147615.2|147747.4|147617.4|147748.2|147618.2|147744.9|147614.9|10
1649392040000|2022-04-08 04:27:20|147747.5|147617.5|147743.7|147613.7|147748.4|147618.4|147743.2|147613.2|7
1649392050000|2022-04-08 04:27:30|147749.6|147619.6|147746.6|147616.6|147749.8|147619.8|147746.2|147616.2|11
1649392060000|2022-04-08 04:27:40|147745.6|147615.6|147729.2|147639.2|147749.2|147639.2|147729.2|147615.6|8
1649392070000|2022-04-08 04:27:50|147729.1|147639.1|147745.4|147615.4|147747.3|147641.8|147727.7|147614.1|10
1649392080000|2022-04-08 04:28:00|147745.3|147615.3|147728.7|147638.7|147745.3|147638.7|147728.7|147615.3|2
1649392090000|2022-04-08 04:28:10|147728.9|147638.9|147730.2|147600.2|147746.8|147638.9|147728.9|147600.1|12
1649392100000|2022-04-08 04:28:20|147732.4|147602.4|147744.9|147614.9|147744.9|147614.9|147732.4|147602.4|15
1649392110000|2022-04-08 04:28:30|147744.3|147614.3|147742.3|147612.3|147744.3|147614.3|147742|147612|7
1649392120000|2022-04-08 04:28:40|147742|147612|147747.8|147617.8|147750.3|147620.3|147742|147612|3
1649392130000|2022-04-08 04:28:50|147748|147618|147745.4|147615.4|147749|147619|147744.5|147614.5|6
1649392140000|2022-04-08 04:29:00|147746.3|147616.3|147744.8|147614.8|147752.2|147636.8|147726.8|147614.7|8
1649392150000|2022-04-08 04:29:10|147746.2|147616.2|147747.3|147617.3|147751.8|147621.8|147743.9|147613.9|8
1649392160000|2022-04-08 04:29:20|147747.9|147617.9|147746.7|147616.7|147747.9|147636.7|147726.6|147616.5|9
1649392170000|2022-04-08 04:29:30|147747.8|147617.8|147724.2|147634.2|147748|147634.2|147724.2|147616.5|7
1649392180000|2022-04-08 04:29:40|147731.7|147641.7|147727.8|147637.8|147748.7|147641.7|147727.2|147616.5|9
1649392190000|2022-04-08 04:29:50|147726.4|147636.4|147746.4|147616.4|147746.4|147636.4|147723.3|147615.5|8
1649392200000|2022-04-08 04:30:00|147744.2|147614.2|147748.5|147618.5|147748.5|147640.6|147729.4|147614.2|9
1649392210000|2022-04-08 04:30:10|147749.7|147619.7|147746.2|147616.2|147749.7|147619.7|147733.5|147603.5|14
1649392220000|2022-04-08 04:30:20|147746.4|147616.4|147747.8|147617.8|147747.8|147617.8|147743.6|147613.6|4
1649392230000|2022-04-08 04:30:30|147746.2|147616.2|147747.4|147617.4|147748.4|147618.4|147746.2|147616.2|7
1649392240000|2022-04-08 04:30:40|147754.4|147624.4|147725.9|147635.9|147754.4|147639.2|147725.1|147624.1|8
1649392250000|2022-04-08 04:30:50|147721.6|147591.6|147748.3|147618.3|147748.4|147640.8|147721.6|147591.6|12
1649392260000|2022-04-08 04:31:00|147745.5|147615.5|147737.1|147607.1|147745.5|147615.5|147731.4|147601.4|7
1649392270000|2022-04-08 04:31:10|147737.3|147607.3|147747.2|147617.2|147747.2|147617.2|147736.1|147606.1|6
1649392280000|2022-04-08 04:31:20|147755.7|147625.7|147754.2|147624.2|147755.7|147625.7|147754.2|147624.2|3
1649392290000|2022-04-08 04:31:30|147753.5|147623.5|147739.6|147649.6|147753.5|147649.6|147715.8|147585.8|6
1649392300000|2022-04-08 04:31:40|147735.1|147645.1|147749.5|147619.5|147749.5|147645.1|147730.6|147600.6|6
1649392310000|2022-04-08 04:31:50|147750.2|147620.2|147754.1|147624.1|147756|147626|147748.8|147618.8|5
1649392320000|2022-04-08 04:32:00|147753.7|147623.7|147752.6|147622.6|147753.7|147623.7|147752.5|147622.5|3
1649392330000|2022-04-08 04:32:10|147750.3|147620.3|147739.9|147609.9|147757.5|147627.5|147738.4|147608.4|9
1649392340000|2022-04-08 04:32:20|147737.9|147607.9|147740.5|147610.5|147740.5|147610.5|147734.8|147604.8|6
1649392350000|2022-04-08 04:32:30|147740|147610|147734.5|147604.5|147740|147610|147725.1|147595.1|6
1649392360000|2022-04-08 04:32:40|147734.6|147604.6|147749.1|147619.1|147749.1|147619.1|147734.6|147604.6|7
1649392370000|2022-04-08 04:32:50|147738.4|147608.4|147737.7|147607.7|147741.5|147611.5|147722.9|147592.9|10
1649392380000|2022-04-08 04:33:00|147736.2|147606.2|147732.4|147602.4|147738.4|147608.4|147723|147593|9
1649392390000|2022-04-08 04:33:10|147726.3|147596.3|147740.1|147610.1|147740.7|147610.7|147726.3|147596.3|9
1649392400000|2022-04-08 04:33:20|147741.7|147611.7|147732.1|147602.1|147741.7|147611.7|147732.1|147602.1|7
1649392410000|2022-04-08 04:33:30|147737.7|147607.7|147738.8|147608.8|147764.2|147634.2|147737.2|147607.2|14
1649392420000|2022-04-08 04:33:40|147741.8|147611.8|147749.1|147619.1|147749.1|147619.1|147741.8|147611.8|8
1649392430000|2022-04-08 04:33:50|147729.2|147599.2|147766.5|147636.5|147768|147638|147729.2|147599.2|15
1649392440000|2022-04-08 04:34:00|147767|147637|147768.3|147638.3|147768.8|147638.8|147766.7|147636.7|8
1649392450000|2022-04-08 04:34:10|147767.7|147637.7|147767.4|147637.4|147769|147639|147767.4|147637.4|11
1649392460000|2022-04-08 04:34:20|147769.3|147639.3|147765.8|147635.8|147770.6|147640.6|147765.8|147635.8|12
1649392470000|2022-04-08 04:34:30|147766.2|147636.2|147764.1|147634.1|147767.3|147637.3|147764.1|147634.1|11
1649392480000|2022-04-08 04:34:40|147797.9|147596.6|147764.5|147634.5|147797.9|147634.9|147761.8|147596.6|8
1649392490000|2022-04-08 04:34:50|147764.2|147634.2|147766.5|147636.5|147766.5|147636.5|147763.6|147633.6|7
1649392500000|2022-04-08 04:35:00|147766.3|147636.3|147766.4|147636.4|147766.8|147636.8|147766.3|147636.3|7
1649392510000|2022-04-08 04:35:10|147768.9|147638.9|147769.2|147639.2|147770.3|147640.3|147768.8|147638.8|6
1649392520000|2022-04-08 04:35:20|147769.4|147639.4|147767.6|147637.6|147769.7|147639.7|147767|147637|7
1649392530000|2022-04-08 04:35:30|147768.1|147638.1|147765.6|147635.6|147770.2|147640.2|147765.4|147635.4|11
1649392540000|2022-04-08 04:35:40|147765.4|147635.4|147765.1|147635.1|147765.4|147635.4|147764.8|147634.8|6
1649392550000|2022-04-08 04:35:50|147765.8|147635.8|147769.4|147639.4|147770.2|147640.2|147765.8|147635.8|6
1649392560000|2022-04-08 04:36:00|147768.6|147638.6|147776.2|147646.2|147776.2|147646.2|147768.6|147638.6|7
1649392570000|2022-04-08 04:36:10|147774.7|147644.7|147775.9|147645.9|147778.9|147648.9|147774.7|147644.7|6
1649392580000|2022-04-08 04:36:20|147774.5|147644.5|147759.7|147629.7|147777.1|147647.1|147759.7|147629.7|7
1649392590000|2022-04-08 04:36:30|147762.7|147632.7|147772.9|147642.9|147775|147645|147762.7|147632.7|5
1649392600000|2022-04-08 04:36:40|147773.2|147643.2|147767.9|147637.9|147778.8|147648.8|147767.7|147637.7|10
1649392610000|2022-04-08 04:36:50|147767.4|147637.4|147768.4|147638.4|147768.5|147638.5|147767.4|147637.4|3
1649392620000|2022-04-08 04:37:00|147768.8|147638.8|147772.6|147642.6|147773.2|147643.2|147768.8|147638.8|9
1649392630000|2022-04-08 04:37:10|147770.8|147640.8|147769.7|147639.7|147773.3|147643.3|147769.7|147639.7|4
1649392640000|2022-04-08 04:37:20|147771.4|147641.4|147770.8|147640.8|147771.4|147641.4|147765.8|147635.8|7
1649392650000|2022-04-08 04:37:30|147769.4|147639.4|147770.5|147640.5|147770.5|147640.5|147767.7|147637.7|5
1649392660000|2022-04-08 04:37:40|147769.9|147639.9|147769.7|147639.7|147774.8|147644.8|147769.7|147639.7|9
1649392670000|2022-04-08 04:37:50|147771|147641|147768|147638|147771|147641|147768|147638|8
1649392680000|2022-04-08 04:38:00|147768.4|147638.4|147767.6|147637.6|147768.4|147638.4|147767.2|147637.2|6
1649392690000|2022-04-08 04:38:10|147768.2|147638.2|147762.1|147632.1|147768.2|147638.2|147762.1|147632.1|3
1649392700000|2022-04-08 04:38:20|147763.5|147633.5|147771|147641|147771|147641|147763.2|147633.2|9
1649392710000|2022-04-08 04:38:30|147770.2|147640.2|147766.7|147636.7|147770.2|147640.2|147764.6|147634.6|7
1649392720000|2022-04-08 04:38:40|147767.4|147637.4|147765.3|147635.3|147770.1|147640.1|147764.6|147634.6|14
1649392730000|2022-04-08 04:38:50|147764|147634|147761.5|147631.5|147765.4|147635.4|147761.3|147631.3|11
1649392740000|2022-04-08 04:39:00|147762.3|147632.3|147765.2|147635.2|147765.2|147635.2|147762.3|147632.3|7
1649392750000|2022-04-08 04:39:10|147759.9|147629.9|147763.5|147633.5|147793.9|147633.9|147757.9|147588|8
1649392760000|2022-04-08 04:39:20|147763.2|147633.2|147765|147635|147765.9|147635.9|147763|147633|8
1649392770000|2022-04-08 04:39:30|147765.2|147635.2|147766.8|147636.8|147769|147639|147765.2|147635.2|8
1649392780000|2022-04-08 04:39:40|147767.7|147637.7|147770.4|147640.4|147770.4|147640.4|147766.7|147636.7|4
1649392790000|2022-04-08 04:39:50|147769.5|147639.5|147763.5|147633.5|147769.5|147639.5|147763.4|147633.4|8
1649392800000|2022-04-08 04:40:00|147765.6|147635.6|147763.6|147633.6|147769.8|147639.8|147763.6|147633.6|7
1649392810000|2022-04-08 04:40:10|147763.4|147633.4|147765|147635|147765|147635|147763.4|147633.4|4
1649392820000|2022-04-08 04:40:20|147767.4|147637.4|147758.3|147628.3|147768.3|147638.3|147758.3|147628.3|11
1649392830000|2022-04-08 04:40:30|147760.1|147630.1|147760.9|147630.9|147761|147631|147758.9|147628.9|9
1649392840000|2022-04-08 04:40:40|147761.1|147631.1|147762.1|147632.1|147762.1|147632.1|147755.2|147625.2|5
1649392850000|2022-04-08 04:40:50|147762.9|147632.9|147762.7|147632.7|147762.9|147632.9|147757.5|147627.5|3
1649392860000|2022-04-08 04:41:00|147764.5|147634.5|147760.2|147630.2|147764.5|147634.5|147758.3|147628.3|7
1649392870000|2022-04-08 04:41:10|147762|147632|147761.4|147631.4|147762.3|147632.3|147759.6|147629.6|6
1649392880000|2022-04-08 04:41:20|147762.1|147632.1|147759.6|147629.6|147763.1|147633.1|147758.5|147628.5|4
1649392890000|2022-04-08 04:41:30|147760.9|147630.9|147762|147632|147762.7|147632.7|147760.3|147630.3|4
1649392900000|2022-04-08 04:41:40|147764.9|147634.9|147762|147632|147767.6|147637.6|147760.8|147630.8|10
1649392910000|2022-04-08 04:41:50|147763.6|147633.6|147757.8|147627.8|147763.6|147633.6|147757.8|147627.8|10
1649392920000|2022-04-08 04:42:00|147759|147629|147761.8|147631.8|147761.8|147631.8|147759|147629|7
1649392930000|2022-04-08 04:42:10|147758.4|147628.4|147760.7|147630.7|147760.8|147630.8|147758.4|147628.4|7
1649392940000|2022-04-08 04:42:20|147761.1|147631.1|147764.7|147634.7|147764.9|147634.9|147761.1|147631.1|8
1649392950000|2022-04-08 04:42:30|147765.6|147635.6|147765|147635|147765.7|147635.7|147763.8|147633.8|5
1649392960000|2022-04-08 04:42:40|147764.6|147634.6|147759|147629|147766.4|147636.4|147759|147629|10
1649392970000|2022-04-08 04:42:50|147759.6|147629.6|147760.4|147630.4|147763.9|147633.9|147757.7|147627.7|10
1649392980000|2022-04-08 04:43:00|147759.6|147629.6|147762.4|147632.4|147762.4|147632.4|147759.6|147629.6|7
1649392990000|2022-04-08 04:43:10|147762.1|147632.1|147761.2|147631.2|147762.3|147632.3|147761|147631|6
1649393000000|2022-04-08 04:43:20|147761.8|147631.8|147762.4|147632.4|147762.4|147632.4|147761.7|147631.7|4
1649393010000|2022-04-08 04:43:30|147763.4|147633.4|147763.8|147633.8|147764.7|147634.7|147761.3|147631.3|14
1649393020000|2022-04-08 04:43:40|147761.6|147631.6|147760.7|147630.7|147763.1|147633.1|147757.8|147627.8|10
1649393030000|2022-04-08 04:43:50|147761.2|147631.2|147762.4|147632.4|147762.4|147632.4|147761.2|147631.2|3
1649393040000|2022-04-08 04:44:00|147765.4|147635.4|147766.4|147636.4|147766.8|147636.8|147765.4|147635.4|4
1649393050000|2022-04-08 04:44:10|147765.8|147635.8|147768.6|147638.6|147769|147639|147765.8|147635.8|4
1649393060000|2022-04-08 04:44:20|147767.6|147637.6|147764|147634|147767.6|147637.6|147761.1|147631.1|6
1649393070000|2022-04-08 04:44:30|147764.2|147634.2|147762.9|147632.9|147764.2|147634.2|147762.6|147632.6|4
1649393080000|2022-04-08 04:44:40|147758.5|147628.5|147760.2|147630.2|147760.2|147630.2|147758.5|147628.5|3
1649393090000|2022-04-08 04:44:50|147760|147630|147767.4|147637.4|147767.7|147637.7|147760|147630|4
1649393100000|2022-04-08 04:45:00|147765.7|147635.7|147761.9|147631.9|147765.7|147635.7|147759.4|147629.4|7
1649393110000|2022-04-08 04:45:10|147757.9|147627.9|147762.9|147632.9|147762.9|147632.9|147754.6|147624.6|10
1649393120000|2022-04-08 04:45:20|147763.4|147633.4|147761|147631|147764.5|147634.5|147759.7|147629.7|4
1649393130000|2022-04-08 04:45:30|147761.6|147631.6|147761.5|147631.5|147764.2|147634.2|147761.3|147631.3|6
1649393140000|2022-04-08 04:45:40|147763.2|147633.2|147765.4|147635.4|147766.6|147636.6|147763.2|147633.2|3
1649393150000|2022-04-08 04:45:50|147762|147632|147756.9|147626.9|147762.1|147632.1|147756.9|147626.9|3
1649393160000|2022-04-08 04:46:00|147754.8|147624.8|147763.4|147633.4|147764.2|147634.2|147754.8|147624.8|6
1649393170000|2022-04-08 04:46:10|147761.1|147631.1|147765|147635|147765|147635|147761.1|147631.1|2
1649393180000|2022-04-08 04:46:20|147768.6|147638.6|147762.8|147632.8|147781|147651|147762.8|147632.8|11
1649393190000|2022-04-08 04:46:30|147770.3|147640.3|147765.1|147635.1|147814.6|147640.9|147764.7|147580.2|10
1649393200000|2022-04-08 04:46:40|147761.6|147631.6|147763|147633|147764.5|147634.5|147761.6|147631.6|8
1649393210000|2022-04-08 04:46:50|147763.2|147633.2|147765.1|147635.1|147765.1|147635.1|147762.8|147632.8|7
1649393220000|2022-04-08 04:47:00|147765.3|147635.3|147766.4|147636.4|147766.4|147636.4|147765.3|147635.3|3
1649393230000|2022-04-08 04:47:10|147765.9|147635.9|147768.5|147638.5|147768.7|147638.7|147764.5|147634.5|7
1649393240000|2022-04-08 04:47:20|147803.5|147599.2|147761.4|147631.4|147803.5|147634.6|147749.5|147599.2|7
1649393250000|2022-04-08 04:47:30|147762.6|147632.6|147762.5|147632.5|147763.3|147633.3|147762.5|147632.5|3
1649393260000|2022-04-08 04:47:40|147762|147632|147762.9|147632.9|147763|147633|147762|147632|6
1649393270000|2022-04-08 04:47:50|147764.9|147634.9|147768|147638|147768|147638|147764.9|147634.9|4
1649393280000|2022-04-08 04:48:00|147769.2|147639.2|147768.5|147638.5|147769.3|147639.3|147767|147637|8
1649393290000|2022-04-08 04:48:10|147764.8|147634.8|147766.6|147636.6|147766.6|147636.6|147764.6|147634.6|4
1649393300000|2022-04-08 04:48:20|147766.1|147636.1|147762|147632|147766.1|147636.1|147760.7|147630.7|3
1649393310000|2022-04-08 04:48:30|147763|147633|147768.1|147638.1|147768.8|147638.8|147763|147633|4
1649393320000|2022-04-08 04:48:40|147770.2|147640.2|147770.2|147640.2|147770.2|147640.2|147770.2|147640.2|1
1649393330000|2022-04-08 04:48:50|147805.6|147598.7|147765.8|147635.8|147805.6|147641.7|147765.8|147598.7|5
1649393340000|2022-04-08 04:49:00|147767|147637|147770.6|147640.6|147770.6|147640.6|147767|147637|5
1649393350000|2022-04-08 04:49:10|147769.6|147639.6|147766.7|147636.7|147772.6|147642.6|147766.7|147636.7|7
1649393360000|2022-04-08 04:49:20|147768.2|147638.2|147769.4|147639.4|147769.4|147639.4|147765.3|147635.3|6
1649393370000|2022-04-08 04:49:30|147768.4|147638.4|147768.5|147638.5|147769|147639|147768.1|147638.1|7
1649393380000|2022-04-08 04:49:40|147765.6|147635.6|147768.6|147638.6|147769|147639|147765.6|147635.6|5
1649393390000|2022-04-08 04:49:50|147771.1|147641.1|147765|147635|147771.1|147641.1|147764.9|147634.9|7
1649393400000|2022-04-08 04:50:00|147766.1|147636.1|147770.4|147640.4|147770.4|147640.4|147766.1|147636.1|4
1649393410000|2022-04-08 04:50:10|147770.1|147640.1|147767.6|147637.6|147770.1|147640.1|147763.7|147633.7|8
1649393420000|2022-04-08 04:50:20|147765.4|147635.4|147765.2|147635.2|147765.9|147635.9|147761.9|147631.9|7
1649393430000|2022-04-08 04:50:30|147766.9|147636.9|147766|147636|147768.1|147638.1|147765.6|147635.6|5
1649393440000|2022-04-08 04:50:40|147766.1|147636.1|147769|147639|147769|147639|147766.1|147636.1|5
1649393450000|2022-04-08 04:50:50|147768.7|147638.7|147765.5|147635.5|147768.7|147638.7|147763.1|147633.1|3
1649393460000|2022-04-08 04:51:00|147766.7|147636.7|147766|147636|147768.7|147638.7|147766|147636|6
1649393470000|2022-04-08 04:51:10|147762.7|147632.7|147766|147636|147766.3|147636.3|147762.7|147632.7|7
1649393480000|2022-04-08 04:51:20|147765.5|147635.5|147771.4|147641.4|147771.4|147641.4|147765.5|147635.5|3
1649393490000|2022-04-08 04:51:30|147771.3|147641.3|147771.2|147641.2|147771.3|147641.3|147765.7|147635.7|7
1649393500000|2022-04-08 04:51:40|147771.4|147641.4|147772.3|147642.3|147772.3|147642.3|147771.3|147641.3|4
1649393510000|2022-04-08 04:51:50|147765.8|147635.8|147768.1|147638.1|147768.1|147638.1|147762.5|147632.5|7
1649393520000|2022-04-08 04:52:00|147768|147638|147766.3|147636.3|147769.2|147639.2|147765.6|147635.6|7
1649393530000|2022-04-08 04:52:10|147766.4|147636.4|147767.4|147637.4|147767.4|147637.4|147766.4|147636.4|3
1649393540000|2022-04-08 04:52:20|147769|147639|147773.4|147643.4|147773.6|147643.6|147769|147639|5
1649393550000|2022-04-08 04:52:30|147773.3|147643.3|147766.3|147636.3|147773.3|147643.3|147764.8|147634.8|8
1649393560000|2022-04-08 04:52:40|147766.6|147636.6|147765.6|147635.6|147766.6|147636.6|147764.3|147634.3|5
1649393570000|2022-04-08 04:52:50|147768.6|147638.6|147762.9|147632.9|147768.6|147638.6|147762.9|147632.9|3
1649393580000|2022-04-08 04:53:00|147762.4|147632.4|147771.2|147641.2|147771.2|147641.2|147762.4|147632.4|6
1649393590000|2022-04-08 04:53:10|147773.1|147643.1|147773.3|147643.3|147774.6|147644.6|147773.1|147643.1|6
1649393600000|2022-04-08 04:53:20|147773.1|147643.1|147767.8|147637.8|147773.1|147643.1|147767.4|147637.4|7
1649393610000|2022-04-08 04:53:30|147768.6|147638.6|147774.4|147644.4|147774.4|147644.4|147768.6|147638.6|6
1649393620000|2022-04-08 04:53:40|147774.2|147644.2|147766.1|147636.1|147775.4|147645.4|147764.7|147634.7|7
1649393630000|2022-04-08 04:53:50|147763.5|147633.5|147767.8|147637.8|147769.7|147639.7|147763.5|147633.5|15
1649393640000|2022-04-08 04:54:00|147766.5|147636.5|147768.7|147638.7|147769.2|147639.2|147766.5|147636.5|7
1649393650000|2022-04-08 04:54:10|147768.9|147638.9|147769.7|147639.7|147770.4|147640.4|147767.7|147637.7|11
1649393660000|2022-04-08 04:54:20|147771.9|147641.9|147771.9|147641.9|147771.9|147641.9|147771.9|147641.9|1
1649393670000|2022-04-08 04:54:30|147771.2|147641.2|147771.4|147641.4|147771.4|147641.4|147771|147641|3
1649393680000|2022-04-08 04:54:40|147771.5|147641.5|147802.4|147594.1|147802.4|147641.5|147770.2|147594.1|4
1649393690000|2022-04-08 04:54:50|147817.1|147581|147771.3|147641.3|147817.1|147643.9|147767.8|147581|8
1649393700000|2022-04-08 04:55:00|147771.9|147641.9|147773|147643|147773.7|147643.7|147771.6|147641.6|6
1649393710000|2022-04-08 04:55:10|147772.7|147642.7|147773|147643|147773|147643|147772.7|147642.7|2
1649393720000|2022-04-08 04:55:20|147774.2|147644.2|147774.5|147644.5|147774.5|147644.5|147771.8|147641.8|4
1649393730000|2022-04-08 04:55:30|147773.1|147643.1|147764.2|147634.2|147808|147643.1|147761.1|147583.9|19
1649393740000|2022-04-08 04:55:40|147763.4|147633.4|147760.7|147630.7|147765|147635|147728.8|147598.8|16
1649393750000|2022-04-08 04:55:50|147761|147631|147752.1|147622.1|147761.2|147631.2|147747.4|147617.4|10
1649393760000|2022-04-08 04:56:00|147752.9|147622.9|147756.3|147626.3|147757.5|147627.5|147752.2|147622.2|8
1649393770000|2022-04-08 04:56:10|147755.5|147625.5|147762.5|147632.5|147762.5|147632.5|147755.3|147625.3|8
1649393780000|2022-04-08 04:56:20|147762.7|147632.7|147761.7|147631.7|147762.7|147632.7|147760.6|147630.6|7
1649393790000|2022-04-08 04:56:30|147761.8|147631.8|147761.7|147631.7|147764.6|147634.6|147761.7|147631.7|7
1649393800000|2022-04-08 04:56:40|147760|147630|147761.8|147631.8|147761.9|147631.9|147760|147630|4
1649393810000|2022-04-08 04:56:50|147760|147630|147766.9|147636.9|147766.9|147636.9|147760|147630|5
1649393820000|2022-04-08 04:57:00|147763.6|147633.6|147761.1|147631.1|147764|147634|147736.5|147606.5|10
1649393830000|2022-04-08 04:57:10|147761.5|147631.5|147742.9|147612.9|147761.7|147631.7|147742.9|147612.9|7
1649393840000|2022-04-08 04:57:20|147751.4|147621.4|147748.7|147618.7|147751.5|147621.5|147738|147608|7
1649393850000|2022-04-08 04:57:30|147758.9|147628.9|147753.4|147623.4|147758.9|147628.9|147747.4|147617.4|12
1649393860000|2022-04-08 04:57:40|147756.3|147626.3|147754.7|147624.7|147756.3|147626.3|147747.1|147617.1|6
1649393870000|2022-04-08 04:57:50|147755.1|147625.1|147750.6|147620.6|147755.1|147625.1|147741.3|147611.3|4
1649393880000|2022-04-08 04:58:00|147750.9|147620.9|147754.5|147624.5|147769.2|147625.7|147742.6|147535.4|11
1649393890000|2022-04-08 04:58:10|147744.4|147614.4|147747.7|147617.7|147760.3|147630.3|147744.4|147614.4|10
1649393900000|2022-04-08 04:58:20|147753.1|147623.1|147749.2|147619.2|147755.2|147625.2|147741.5|147611.5|11
1649393910000|2022-04-08 04:58:30|147753.7|147623.7|147765.9|147635.9|147766|147636|147753.1|147623.1|5
1649393920000|2022-04-08 04:58:40|147751.9|147621.9|147770.1|147640.1|147770.1|147640.1|147748.7|147618.7|8
1649393930000|2022-04-08 04:58:50|147766.7|147636.7|147744.8|147614.8|147766.7|147636.7|147733.3|147603.3|12
1649393940000|2022-04-08 04:59:00|147752.8|147622.8|147749.9|147619.9|147752.9|147622.9|147724.6|147594.6|19
1649393950000|2022-04-08 04:59:10|147754.8|147624.8|147748.7|147618.7|147755|147625|147745.1|147615.1|9
1649393960000|2022-04-08 04:59:20|147748.2|147618.2|147751.5|147621.5|147755.7|147625.7|147746.2|147616.2|11
1649393970000|2022-04-08 04:59:30|147750.9|147620.9|147752.8|147622.8|147756|147626|147749.5|147619.5|8
1649393980000|2022-04-08 04:59:40|147749.2|147619.2|147743.3|147613.3|147749.2|147619.2|147739.3|147609.3|11
1649393990000|2022-04-08 04:59:50|147745|147615|147751.9|147621.9|147751.9|147621.9|147739.3|147609.3|8
1649394000000|2022-04-08 05:00:00|147747.5|147617.5|147756.7|147626.7|147757.8|147627.8|147738.4|147608.4|21
1649394010000|2022-04-08 05:00:10|147758.6|147628.6|147749.7|147619.7|147758.6|147628.6|147749.7|147619.7|14
1649394020000|2022-04-08 05:00:20|147749.4|147619.4|147754.5|147624.5|147756.7|147626.7|147749.4|147619.4|17
1649394030000|2022-04-08 05:00:30|147754.9|147624.9|147749.9|147619.9|147758.4|147628.4|147727.2|147597.2|19
1649394040000|2022-04-08 05:00:40|147750.9|147620.9|147748.8|147618.8|147750.9|147620.9|147682.2|147552.2|10
1649394050000|2022-04-08 05:00:50|147749.8|147619.8|147748.4|147618.4|147751.2|147621.2|147739.7|147609.7|10
1649394060000|2022-04-08 05:01:00|147747.8|147617.8|147750.8|147620.8|147750.8|147620.8|147741.5|147611.5|8
1649394070000|2022-04-08 05:01:10|147750.6|147620.6|147751.2|147621.2|147752.8|147622.8|147708.4|147578.4|9
1649394080000|2022-04-08 05:01:20|147750.5|147620.5|147751.9|147621.9|147753.6|147623.6|147694|147564|9
1649394090000|2022-04-08 05:01:30|147751.1|147621.1|147752.3|147622.3|147752.8|147622.8|147701.1|147571.1|6
1649394100000|2022-04-08 05:01:40|147746|147616|147749.5|147619.5|147749.5|147619.5|147746|147616|8
1649394110000|2022-04-08 05:01:50|147710.2|147580.2|147751.1|147621.1|147752.7|147622.7|147710.2|147580.2|6
1649394120000|2022-04-08 05:02:00|147750.7|147620.7|147746.7|147616.7|147760|147630|147746.5|147616.5|12
1649394130000|2022-04-08 05:02:10|147748|147618|147739.3|147609.3|147756.1|147626.1|147739.3|147609.3|20
1649394140000|2022-04-08 05:02:20|147743.9|147613.9|147746.6|147616.6|147746.8|147644.3|147734.3|147613.1|11
1649394150000|2022-04-08 05:02:30|147748.3|147618.3|147747|147617|147758.4|147628.4|147745.6|147615.6|10
1649394160000|2022-04-08 05:02:40|147755.2|147625.2|147747.4|147617.4|147755.2|147625.2|147745.4|147615.4|10
1649394170000|2022-04-08 05:02:50|147744.4|147614.4|147748.9|147618.9|147761.2|147631.2|147744.4|147614.4|10
1649394180000|2022-04-08 05:03:00|147749|147619|147749|147619|147756|147626|147749|147619|7
1649394190000|2022-04-08 05:03:10|147749.1|147619.1|147748.8|147618.8|147757.4|147627.4|147746.3|147616.3|9
1649394200000|2022-04-08 05:03:20|147748.9|147618.9|147750.3|147620.3|147757.6|147647.7|147737.7|147618.5|10
1649394210000|2022-04-08 05:03:30|147750.1|147620.1|147749.2|147619.2|147750.1|147620.1|147749.2|147619.2|4
1649394220000|2022-04-08 05:03:40|147749.9|147619.9|147751.2|147621.2|147751.2|147652.1|147740.2|147619.7|11
1649394230000|2022-04-08 05:03:50|147751|147621|147739.2|147649.2|147758.4|147650.7|147739.2|147615.8|14
1649394240000|2022-04-08 05:04:00|147752.9|147622.9|147749.8|147619.8|147754.8|147624.8|147745.6|147615.6|13
1649394250000|2022-04-08 05:04:10|147751.1|147621.1|147749.2|147619.2|147760.3|147630.3|147748.3|147618.3|10
1649394260000|2022-04-08 05:04:20|147749.3|147619.3|147749.6|147619.6|147757.3|147627.3|147748.5|147618.5|13
1649394270000|2022-04-08 05:04:30|147751.2|147621.2|147760.2|147630.2|147760.2|147630.2|147750.3|147620.3|7
1649394280000|2022-04-08 05:04:40|147748.7|147618.7|147749.9|147619.9|147750.6|147620.6|147747.8|147617.8|8
1649394290000|2022-04-08 05:04:50|147749.8|147619.8|147748.4|147618.4|147760.6|147647.4|147737.4|147614.2|17
1649394300000|2022-04-08 05:05:00|147750.8|147620.8|147751.1|147621.1|147751.1|147621.1|147739.5|147609.5|12
1649394310000|2022-04-08 05:05:10|147750.9|147620.9|147750.9|147620.9|147760.4|147630.4|147750.4|147620.4|9
1649394320000|2022-04-08 05:05:20|147752.8|147622.8|147752.6|147622.6|147752.8|147650.3|147740.3|147622.2|8
1649394330000|2022-04-08 05:05:30|147752.7|147622.7|147749.9|147619.9|147762.4|147632.4|147749.9|147619.9|16
1649394340000|2022-04-08 05:05:40|147753.2|147623.2|147752.2|147622.2|147758.5|147628.5|147752.2|147622.2|14
1649394350000|2022-04-08 05:05:50|147749.8|147619.8|147749.2|147619.2|147757.2|147627.2|147748.4|147618.4|9
1649394360000|2022-04-08 05:06:00|147750|147620|147750|147620|147756.4|147626.4|147749|147619|9
1649394370000|2022-04-08 05:06:10|147751.5|147621.5|147751.1|147621.1|147759.8|147629.8|147750.9|147620.9|9
1649394380000|2022-04-08 05:06:20|147752.3|147622.3|147752.6|147622.6|147759.3|147629.3|147752.3|147622.3|9
1649394390000|2022-04-08 05:06:30|147752.5|147622.5|147752.1|147622.1|147760.5|147630.5|147752.1|147622.1|6
1649394400000|2022-04-08 05:06:40|147752.2|147622.2|147752.1|147622.1|147760.2|147630.2|147751.7|147621.7|9
1649394410000|2022-04-08 05:06:50|147751.9|147621.9|147752|147622|147755.7|147625.7|147744.7|147614.7|8
1649394420000|2022-04-08 05:07:00|147751.4|147621.4|147752.9|147622.9|147752.9|147622.9|147750.9|147620.9|6
1649394430000|2022-04-08 05:07:10|147752.5|147622.5|147752.5|147622.5|147752.7|147622.7|147752.5|147622.5|3
1649394440000|2022-04-08 05:07:20|147753.5|147623.5|147750.3|147620.3|147753.5|147623.5|147747.1|147617.1|9
1649394450000|2022-04-08 05:07:30|147753.1|147623.1|147751.4|147621.4|147753.1|147623.1|147751.4|147621.4|3
1649394460000|2022-04-08 05:07:40|147754|147624|147749.7|147619.7|147754|147624|147746.5|147616.5|6
1649394470000|2022-04-08 05:07:50|147749.8|147619.8|147753.3|147623.3|147753.3|147623.3|147749.8|147619.8|6
1649394480000|2022-04-08 05:08:00|147752.5|147622.5|147751.8|147621.8|147752.9|147622.9|147751.3|147621.3|6
1649394490000|2022-04-08 05:08:10|147751.9|147621.9|147749.6|147619.6|147753.4|147623.4|147749.6|147619.6|5
1649394500000|2022-04-08 05:08:20|147751.2|147621.2|147753.6|147623.6|147754.2|147624.2|147750.7|147620.7|10
1649394510000|2022-04-08 05:08:30|147753.1|147623.1|147753|147623|147753.6|147623.6|147752.5|147622.5|10
1649394520000|2022-04-08 05:08:40|147753.1|147623.1|147754.4|147624.4|147754.4|147624.4|147749.3|147619.3|12
1649394530000|2022-04-08 05:08:50|147754.5|147624.5|147757.2|147627.2|147757.2|147627.2|147754.1|147624.1|17
1649394540000|2022-04-08 05:09:00|147756.4|147626.4|147755.9|147625.9|147757|147627|147755.7|147625.7|13
1649394550000|2022-04-08 05:09:10|147756.4|147626.4|147755.4|147625.4|147757|147627|147755.4|147625.4|9
1649394560000|2022-04-08 05:09:20|147755.7|147625.7|147758|147628|147758|147628|147755.7|147625.7|11
1649394570000|2022-04-08 05:09:30|147757|147627|147751.6|147621.6|147757.5|147627.5|147750.1|147620.1|13
1649394580000|2022-04-08 05:09:40|147752.6|147622.6|147757.2|147627.2|147757.3|147627.3|147752.5|147622.5|10
1649394590000|2022-04-08 05:09:50|147757.3|147627.3|147755.1|147625.1|147757.3|147627.3|147753.8|147623.8|11
1649394600000|2022-04-08 05:10:00|147754.9|147624.9|147755.9|147625.9|147756|147626|147754|147624|8
1649394610000|2022-04-08 05:10:10|147760.7|147630.7|147750.9|147620.9|147760.7|147630.7|147743.9|147613.9|16
1649394620000|2022-04-08 05:10:20|147750.8|147620.8|147752.5|147622.5|147754|147624|147750.8|147620.8|10
1649394630000|2022-04-08 05:10:30|147753.5|147623.5|147752.1|147622.1|147753.8|147623.8|147748.3|147618.3|9
1649394640000|2022-04-08 05:10:40|147751.7|147621.7|147753.3|147623.3|147753.4|147623.4|147751.6|147621.6|5
1649394650000|2022-04-08 05:10:50|147753.4|147623.4|147753.2|147623.2|147753.4|147623.4|147752.9|147622.9|8
1649394660000|2022-04-08 05:11:00|147753.1|147623.1|147753.4|147623.4|147753.9|147623.9|147753.1|147623.1|7
1649394670000|2022-04-08 05:11:10|147753.3|147623.3|147753.8|147623.8|147753.9|147623.9|147751.7|147621.7|8
1649394680000|2022-04-08 05:11:20|147753.6|147623.6|147749.2|147619.2|147753.9|147623.9|147749.2|147619.2|10
1649394690000|2022-04-08 05:11:30|147750|147620|147754.1|147624.1|147754.1|147624.1|147750|147620|8
1649394700000|2022-04-08 05:11:40|147753.7|147623.7|147754.1|147624.1|147754.2|147624.2|147753.6|147623.6|10
1649394710000|2022-04-08 05:11:50|147754.3|147624.3|147755.1|147625.1|147755.1|147625.1|147752.9|147622.9|8
1649394720000|2022-04-08 05:12:00|147754|147624|147753.9|147623.9|147755|147625|147753.9|147623.9|12
1649394730000|2022-04-08 05:12:10|147753.7|147623.7|147753.5|147623.5|147753.7|147623.7|147752|147622|9
1649394740000|2022-04-08 05:12:20|147753.7|147623.7|147746|147616|147753.7|147623.7|147745.1|147615.1|18
1649394750000|2022-04-08 05:12:30|147746.3|147616.3|147747|147617|147747.7|147617.7|147746.3|147616.3|15
1649394760000|2022-04-08 05:12:40|147747.2|147617.2|147749.5|147619.5|147749.9|147619.9|147746|147616|17
1649394770000|2022-04-08 05:12:50|147749.6|147619.6|147749.8|147619.8|147749.8|147619.8|147748.8|147618.8|7
1649394780000|2022-04-08 05:13:00|147749.7|147619.7|147750.4|147620.4|147751|147621|147749.6|147619.6|15
1649394790000|2022-04-08 05:13:10|147750.1|147620.1|147748.1|147618.1|147750.5|147620.5|147747.6|147617.6|13
1649394800000|2022-04-08 05:13:20|147748.3|147618.3|147752.5|147622.5|147753.3|147623.3|147748.3|147618.3|12
1649394810000|2022-04-08 05:13:30|147752.7|147622.7|147753.2|147623.2|147753.5|147623.5|147752.7|147622.7|14
1649394820000|2022-04-08 05:13:40|147753.4|147623.4|147753.3|147623.3|147753.4|147623.4|147753.1|147623.1|11
1649394830000|2022-04-08 05:13:50|147754.7|147624.7|147750|147620|147754.8|147624.8|147750|147620|12
1649394840000|2022-04-08 05:14:00|147749.9|147619.9|147748.7|147618.7|147751.3|147621.3|147748.5|147618.5|17
1649394850000|2022-04-08 05:14:10|147748.6|147618.6|147748.9|147618.9|147750.6|147620.6|147747.9|147617.9|15
1649394860000|2022-04-08 05:14:20|147748.7|147618.7|147753.8|147623.8|147754.3|147624.3|147748.6|147618.6|14
1649394870000|2022-04-08 05:14:30|147754|147624|147754.6|147624.6|147755|147625|147753.1|147623.1|13
1649394880000|2022-04-08 05:14:40|147754.5|147624.5|147754.2|147624.2|147754.9|147624.9|147753.7|147623.7|11
1649394890000|2022-04-08 05:14:50|147754.6|147624.6|147750.1|147620.1|147755.1|147625.1|147749.1|147619.1|19
1649394900000|2022-04-08 05:15:00|147751.4|147621.4|147749.9|147619.9|147753.1|147623.1|147748.7|147618.7|17
1649394910000|2022-04-08 05:15:10|147750.6|147620.6|147753.1|147623.1|147754|147624|147750.6|147620.6|13
1649394920000|2022-04-08 05:15:20|147752.9|147622.9|147753.1|147623.1|147753.2|147623.2|147752.6|147622.6|8
1649394930000|2022-04-08 05:15:30|147754.4|147624.4|147754.2|147624.2|147754.8|147624.8|147753.9|147623.9|11
1649394940000|2022-04-08 05:15:40|147754.3|147624.3|147749.1|147619.1|147754.3|147624.3|147737.8|147607.8|33
1649394950000|2022-04-08 05:15:50|147748.5|147618.5|147750.7|147620.7|147753.2|147623.2|147746.1|147616.1|37
1649394960000|2022-04-08 05:16:00|147750.5|147620.5|147749.1|147619.1|147751.9|147621.9|147749.1|147619.1|26
1649394970000|2022-04-08 05:16:10|147749.2|147619.2|147746.4|147616.4|147750.1|147620.1|147746.4|147616.4|31
1649394980000|2022-04-08 05:16:20|147747.2|147617.2|147746.7|147616.7|147750.5|147620.5|147746.3|147616.3|31
1649394990000|2022-04-08 05:16:30|147745.7|147615.7|147746.6|147616.6|147750.1|147620.1|147745.4|147615.4|25
1649395000000|2022-04-08 05:16:40|147746.4|147616.4|147747.4|147617.4|147748.5|147618.5|147745.5|147615.5|14
1649395010000|2022-04-08 05:16:50|147747.3|147617.3|147747.1|147617.1|147747.8|147617.8|147738|147608|25
1649395020000|2022-04-08 05:17:00|147747|147617|147747.4|147617.4|147748.4|147618.4|147745.7|147615.7|25
1649395030000|2022-04-08 05:17:10|147747.7|147617.7|147744.6|147614.6|147749.1|147619.1|147744.2|147614.2|22
1649395040000|2022-04-08 05:17:20|147744.7|147614.7|147746.1|147616.1|147746.6|147616.6|147742.3|147612.3|31
1649395050000|2022-04-08 05:17:30|147741|147611|147743|147613|147744.9|147614.9|147737.4|147607.4|26
1649395060000|2022-04-08 05:17:40|147744|147614|147744.7|147614.7|147746.1|147616.1|147743|147613|17
1649395070000|2022-04-08 05:17:50|147744.5|147614.5|147745.6|147615.6|147746.3|147616.3|147744.2|147614.2|19
1649395080000|2022-04-08 05:18:00|147742.8|147612.8|147744.6|147614.6|147746.4|147616.4|147740.8|147610.8|28
1649395090000|2022-04-08 05:18:10|147745.1|147615.1|147747.3|147617.3|147747.9|147617.9|147745.1|147615.1|22
1649395100000|2022-04-08 05:18:20|147746.8|147616.8|147720.1|147590.1|147746.8|147616.8|147718.2|147588.2|30
1649395110000|2022-04-08 05:18:30|147720.3|147590.3|147717.5|147587.5|147722.8|147592.8|147717.5|147587.5|19
1649395120000|2022-04-08 05:18:40|147718.9|147588.9|147719.1|147589.1|147721.4|147591.4|147718.2|147588.2|30
1649395130000|2022-04-08 05:18:50|147719.3|147589.3|147721.2|147591.2|147722.2|147592.2|147717.7|147587.7|30
1649395140000|2022-04-08 05:19:00|147721.1|147591.1|147719.9|147589.9|147721.5|147591.5|147717.9|147587.9|25
1649395150000|2022-04-08 05:19:10|147721.3|147591.3|147718.9|147588.9|147722.9|147592.9|147718.5|147588.5|25
1649395160000|2022-04-08 05:19:20|147718.3|147588.3|147717.9|147587.9|147719.8|147589.8|147716.8|147586.8|35
1649395170000|2022-04-08 05:19:30|147718.5|147588.5|147719|147589|147720|147590|147712.4|147582.4|30
1649395180000|2022-04-08 05:19:40|147719.5|147589.5|147720|147590|147720.2|147590.2|147719|147589|29
1649395190000|2022-04-08 05:19:50|147719.3|147589.3|147718.4|147588.4|147719.5|147589.5|147717.3|147587.3|22
1649395200000|2022-04-08 05:20:00|147718|147588|147712.2|147582.2|147718.5|147588.5|147711.3|147581.3|34
1649395210000|2022-04-08 05:20:10|147712.5|147582.5|147713.4|147583.4|147714.4|147584.4|147708.1|147578.1|32
1649395220000|2022-04-08 05:20:20|147713.3|147583.3|147715.6|147585.6|147716.4|147586.4|147712.5|147582.5|35
1649395230000|2022-04-08 05:20:30|147715.9|147585.9|147717.9|147587.9|147717.9|147587.9|147712.5|147582.5|25
1649395240000|2022-04-08 05:20:40|147717.8|147587.8|147717.3|147587.3|147718|147588|147714.6|147584.6|28
1649395250000|2022-04-08 05:20:50|147716.4|147586.4|147717.4|147587.4|147719.6|147589.6|147714.3|147584.3|25
1649395260000|2022-04-08 05:21:00|147717.1|147587.1|147717.6|147587.6|147717.6|147587.6|147713.5|147583.5|25
1649395270000|2022-04-08 05:21:10|147717.9|147587.9|147716.5|147586.5|147718.2|147588.2|147715.3|147585.3|19
1649395280000|2022-04-08 05:21:20|147716.6|147586.6|147715.1|147585.1|147716.7|147586.7|147713.4|147583.4|22
1649395290000|2022-04-08 05:21:30|147715|147585|147715.6|147585.6|147718.8|147588.8|147714.7|147584.7|24
1649395300000|2022-04-08 05:21:40|147716.8|147586.8|147718.5|147588.5|147719|147589|147716.6|147586.6|27
1649395310000|2022-04-08 05:21:50|147718.2|147588.2|147718.8|147588.8|147718.8|147588.8|147717.8|147587.8|16
1649395320000|2022-04-08 05:22:00|147718.5|147588.5|147717.9|147587.9|147722.7|147592.7|147716.8|147586.8|21
1649395330000|2022-04-08 05:22:10|147718.1|147588.1|147719.3|147589.3|147728.6|147598.6|147715.8|147585.8|24
1649395340000|2022-04-08 05:22:20|147719.1|147589.1|147718.8|147588.8|147726.5|147596.5|147717.7|147587.7|33
1649395350000|2022-04-08 05:22:30|147719.8|147589.8|147720.5|147590.5|147726.9|147596.9|147719.7|147589.7|25
1649395360000|2022-04-08 05:22:40|147720.6|147590.6|147719.3|147589.3|147727.1|147597.1|147718.1|147588.1|26
1649395370000|2022-04-08 05:22:50|147719.7|147589.7|147720.5|147590.5|147727.4|147597.4|147719.2|147589.2|27
1649395380000|2022-04-08 05:23:00|147721|147591|147720.2|147590.2|147726.1|147596.1|147718.8|147588.8|24
1649395390000|2022-04-08 05:23:10|147719.9|147589.9|147720.3|147590.3|147727.7|147597.7|147717.6|147587.6|23
1649395400000|2022-04-08 05:23:20|147719.3|147589.3|147719.7|147589.7|147728.6|147598.6|147718.3|147588.3|21
1649395410000|2022-04-08 05:23:30|147720.3|147590.3|147718.1|147588.1|147724.6|147594.6|147717.3|147587.3|25
1649395420000|2022-04-08 05:23:40|147717.7|147587.7|147715.7|147585.7|147723.2|147593.2|147715.1|147585.1|22
1649395430000|2022-04-08 05:23:50|147715.5|147585.5|147717.3|147587.3|147724.7|147594.7|147715.5|147585.5|26
1649395440000|2022-04-08 05:24:00|147717|147587|147717.9|147587.9|147724.2|147594.2|147715.8|147585.8|23
1649395450000|2022-04-08 05:24:10|147717.8|147587.8|147717.6|147587.6|147728.2|147598.2|147716.5|147586.5|23
1649395460000|2022-04-08 05:24:20|147717.1|147587.1|147719.1|147589.1|147725.2|147595.2|147716.7|147586.7|20
1649395470000|2022-04-08 05:24:30|147719.2|147589.2|147719.1|147589.1|147725.9|147595.9|147717.4|147587.4|17
1649395480000|2022-04-08 05:24:40|147719.2|147589.2|147719.4|147589.4|147726.5|147596.5|147719.2|147589.2|21
1649395490000|2022-04-08 05:24:50|147719.2|147589.2|147718.5|147588.5|147726.6|147596.6|147718.2|147588.2|14
1649395500000|2022-04-08 05:25:00|147718.4|147588.4|147718.6|147588.6|147727.6|147597.6|147717.2|147587.2|20
1649395510000|2022-04-08 05:25:10|147719.2|147589.2|147717|147587|147724.8|147594.8|147715.3|147585.3|22
1649395520000|2022-04-08 05:25:20|147717.2|147587.2|147714.9|147584.9|147725.5|147595.5|147713.8|147583.8|21
1649395530000|2022-04-08 05:25:30|147715.2|147585.2|147718|147588|147727.5|147597.5|147713.3|147583.3|19
1649395540000|2022-04-08 05:25:40|147717.8|147587.8|147719.3|147589.3|147725.6|147595.6|147716.3|147586.3|21
1649395550000|2022-04-08 05:25:50|147719.2|147589.2|147723.1|147593.1|147727.3|147597.3|147719|147589|20
1649395560000|2022-04-08 05:26:00|147723.6|147593.6|147716.8|147586.8|147723.6|147593.6|147715.5|147585.5|25
1649395570000|2022-04-08 05:26:10|147716.7|147586.7|147718.3|147588.3|147724.6|147594.6|147716.2|147586.2|31
1649395580000|2022-04-08 05:26:20|147718.7|147588.7|147726.1|147596.1|147726.1|147596.1|147716|147586|22
1649395590000|2022-04-08 05:26:30|147718.6|147588.6|147721|147591|147728.3|147598.3|147718.2|147588.2|18
1649395600000|2022-04-08 05:26:40|147721.2|147591.2|147722.1|147592.1|147722.6|147592.6|147721.2|147591.2|9
1649395610000|2022-04-08 05:26:50|147723.2|147593.2|147717.9|147587.9|147728.2|147598.2|147717.9|147587.9|20
1649395620000|2022-04-08 05:27:00|147718.7|147588.7|147717.2|147587.2|147724.2|147594.2|147716.5|147586.5|22
1649395630000|2022-04-08 05:27:10|147717.3|147587.3|147718.2|147588.2|147728|147598|147717|147587|22
1649395640000|2022-04-08 05:27:20|147718.3|147588.3|147719.1|147589.1|147726.1|147596.1|147717.6|147587.6|17
1649395650000|2022-04-08 05:27:30|147719.3|147589.3|147728.3|147598.3|147728.5|147598.5|147717.9|147587.9|19
1649395660000|2022-04-08 05:27:40|147728.4|147598.4|147721.3|147591.3|147732.9|147602.9|147721.2|147591.2|31
1649395670000|2022-04-08 05:27:50|147723.1|147593.1|147720.9|147590.9|147729.2|147599.2|147720.9|147590.9|18
1649395680000|2022-04-08 05:28:00|147720.8|147590.8|147716.2|147586.2|147726.8|147596.8|147714.8|147584.8|22
1649395690000|2022-04-08 05:28:10|147715.2|147585.2|147714.5|147584.5|147719.5|147589.5|147712.9|147582.9|32
1649395700000|2022-04-08 05:28:20|147714.2|147584.2|147711.7|147581.7|147717.3|147587.3|147710.8|147580.8|17
1649395710000|2022-04-08 05:28:30|147711.2|147581.2|147710.7|147580.7|147717.2|147587.2|147710|147580|23
1649395720000|2022-04-08 05:28:40|147711|147581|147711.2|147581.2|147718.7|147588.7|147709.3|147579.3|27
1649395730000|2022-04-08 05:28:50|147711.8|147581.8|147711.6|147581.6|147718.1|147588.1|147707.4|147577.4|27
1649395740000|2022-04-08 05:29:00|147711.8|147581.8|147716.1|147586.1|147719.6|147589.6|147710.6|147580.6|31
1649395750000|2022-04-08 05:29:10|147715.9|147585.9|147711.9|147581.9|147721.8|147591.8|147710.8|147580.8|26
1649395760000|2022-04-08 05:29:20|147713.4|147583.4|147710|147580|147720.6|147590.6|147709.8|147579.8|28
1649395770000|2022-04-08 05:29:30|147708.1|147578.1|147709.5|147579.5|147715.5|147585.5|147706.6|147576.6|29
1649395780000|2022-04-08 05:29:40|147708.8|147578.8|147707.4|147577.4|147717.1|147587.1|147706.8|147576.8|27
1649395790000|2022-04-08 05:29:50|147708|147578|147708.7|147578.7|147715.8|147585.8|147707.4|147577.4|24
1649395800000|2022-04-08 05:30:00|147715.3|147585.3|147717.5|147587.5|147717.5|147587.5|147708|147578|32
1649395810000|2022-04-08 05:30:10|147711.7|147581.7|147710.6|147580.6|147716.1|147586.1|147708.2|147578.2|27
1649395820000|2022-04-08 05:30:20|147711.5|147581.5|147715.9|147585.9|147720.5|147590.5|147711.2|147581.2|31
1649395830000|2022-04-08 05:30:30|147716|147586|147717.2|147587.2|147725|147595|147714.6|147584.6|29
1649395840000|2022-04-08 05:30:40|147718.3|147588.3|147715.1|147585.1|147718.3|147588.3|147713.7|147583.7|22
1649395850000|2022-04-08 05:30:50|147715.7|147585.7|147715|147585|147720.1|147590.1|147713|147583|24
1649395860000|2022-04-08 05:31:00|147714.4|147584.4|147713.8|147583.8|147720.6|147590.6|147713.3|147583.3|27
1649395870000|2022-04-08 05:31:10|147714|147584|147722.8|147592.8|147722.8|147592.8|147713.8|147583.8|27
1649395880000|2022-04-08 05:31:20|147716.6|147586.6|147717.5|147587.5|147718.9|147588.9|147713.4|147583.4|28
1649395890000|2022-04-08 05:31:30|147717.7|147587.7|147714.5|147584.5|147723.9|147593.9|147714.2|147584.2|23
1649395900000|2022-04-08 05:31:40|147714.9|147584.9|147713.2|147583.2|147724|147594|147713.1|147583.1|21
1649395910000|2022-04-08 05:31:50|147713.7|147583.7|147716.7|147586.7|147717.4|147587.4|147713.3|147583.3|26
1649395920000|2022-04-08 05:32:00|147716.2|147586.2|147721.7|147591.7|147721.8|147591.8|147716.2|147586.2|26
1649395930000|2022-04-08 05:32:10|147722.7|147592.7|147718.6|147588.6|147723.5|147593.5|147718.5|147588.5|29
1649395940000|2022-04-08 05:32:20|147721.6|147591.6|147718.6|147588.6|147721.6|147591.6|147717.9|147587.9|26
1649395950000|2022-04-08 05:32:30|147718.8|147588.8|147717.4|147587.4|147721|147591|147717.4|147587.4|20
1649395960000|2022-04-08 05:32:40|147717.5|147587.5|147715.2|147585.2|147717.6|147587.6|147714.4|147584.4|35
1649395970000|2022-04-08 05:32:50|147714.5|147584.5|147717|147587|147718.4|147588.4|147714.5|147584.5|19
1649395980000|2022-04-08 05:33:00|147716.9|147586.9|147716.2|147586.2|147718.4|147588.4|147715.4|147585.4|29
1649395990000|2022-04-08 05:33:10|147717.9|147587.9|147716.3|147586.3|147718.9|147588.9|147714.9|147584.9|29
1649396000000|2022-04-08 05:33:20|147717.2|147587.2|147714.6|147584.6|147717.2|147587.2|147714.3|147584.3|24
1649396010000|2022-04-08 05:33:30|147714.4|147584.4|147718.3|147588.3|147721.7|147591.7|147712.3|147582.3|29
1649396020000|2022-04-08 05:33:40|147719.4|147589.4|147716.7|147586.7|147721|147591|147716.7|147586.7|26
1649396030000|2022-04-08 05:33:50|147716.9|147586.9|147723.8|147593.8|147723.8|147593.8|147716.9|147586.9|34
1649396040000|2022-04-08 05:34:00|147722.5|147592.5|147722.2|147592.2|147723.7|147593.7|147722.2|147592.2|29
1649396050000|2022-04-08 05:34:10|147722.3|147592.3|147722.6|147592.6|147724.6|147594.6|147721|147591|29
1649396060000|2022-04-08 05:34:20|147722.8|147592.8|147721.4|147591.4|147724|147594|147721.4|147591.4|20
1649396070000|2022-04-08 05:34:30|147720.7|147590.7|147720.4|147590.4|147722.1|147592.1|147717.1|147587.1|26
1649396080000|2022-04-08 05:34:40|147719.5|147589.5|147716.9|147586.9|147719.8|147589.8|147716.3|147586.3|20
1649396090000|2022-04-08 05:34:50|147717|147587|147715.7|147585.7|147717.9|147587.9|147713.1|147583.1|28
1649396100000|2022-04-08 05:35:00|147716.1|147586.1|147714.3|147584.3|147716.6|147586.6|147713.4|147583.4|21
1649396110000|2022-04-08 05:35:10|147714.5|147584.5|147717.7|147587.7|147719.1|147589.1|147713|147583|21
1649396120000|2022-04-08 05:35:20|147719.3|147589.3|147722.7|147592.7|147723.9|147593.9|147714.7|147584.7|22
1649396130000|2022-04-08 05:35:30|147722.9|147592.9|147725|147595|147726.2|147596.2|147722.4|147592.4|33
1649396140000|2022-04-08 05:35:40|147724.7|147594.7|147725.9|147595.9|147727.2|147597.2|147723.1|147593.1|19
1649396150000|2022-04-08 05:35:50|147724.6|147594.6|147729.3|147599.3|147730.1|147600.1|147724.6|147594.6|24
1649396160000|2022-04-08 05:36:00|147730.5|147600.5|147729|147599|147731.6|147601.6|147728.5|147598.5|30
1649396170000|2022-04-08 05:36:10|147730.1|147600.1|147729.1|147599.1|147730.8|147600.8|147728.2|147598.2|18
1649396180000|2022-04-08 05:36:20|147729.6|147599.6|147733|147603|147733|147603|147729.1|147599.1|26
1649396190000|2022-04-08 05:36:30|147733.6|147603.6|147729.6|147599.6|147733.6|147603.6|147728.2|147598.2|30
1649396200000|2022-04-08 05:36:40|147729.2|147599.2|147734|147604|147736|147606|147728.9|147598.9|27
1649396210000|2022-04-08 05:36:50|147733.9|147603.9|147726.5|147596.5|147734.3|147604.3|147722.2|147592.2|32
1649396220000|2022-04-08 05:37:00|147726.1|147596.1|147730.6|147600.6|147730.8|147600.8|147725.3|147595.3|28
1649396230000|2022-04-08 05:37:10|147729.7|147599.7|147723.5|147593.5|147732.5|147602.5|147721.7|147591.7|31
1649396240000|2022-04-08 05:37:20|147723.6|147593.6|147721.4|147591.4|147725|147595|147721|147591|33
1649396250000|2022-04-08 05:37:30|147721.9|147591.9|147727.7|147597.7|147728.4|147598.4|147720.7|147590.7|34
1649396260000|2022-04-08 05:37:40|147725.7|147595.7|147726.9|147596.9|147727.9|147597.9|147724.5|147594.5|24
1649396270000|2022-04-08 05:37:50|147726.8|147596.8|147726.7|147596.7|147730|147600|147725.6|147595.6|31
1649396280000|2022-04-08 05:38:00|147726.5|147596.5|147723.7|147593.7|147727.3|147597.3|147723.3|147593.3|21
1649396290000|2022-04-08 05:38:10|147725.1|147595.1|147721.3|147591.3|147728.9|147598.9|147720.4|147590.4|31
1649396300000|2022-04-08 05:38:20|147721.2|147591.2|147721.3|147591.3|147724.2|147594.2|147719.7|147589.7|31
1649396310000|2022-04-08 05:38:30|147722.7|147592.7|147719.6|147589.6|147723.4|147593.4|147719.6|147589.6|24
1649396320000|2022-04-08 05:38:40|147719.4|147589.4|147723.4|147593.4|147726.9|147596.9|147719.4|147589.4|28
1649396330000|2022-04-08 05:38:50|147721.9|147591.9|147722|147592|147725.4|147595.4|147719.3|147589.3|33
1649396340000|2022-04-08 05:39:00|147722.1|147592.1|147723.5|147593.5|147724.5|147594.5|147720.1|147590.1|35
1649396350000|2022-04-08 05:39:10|147723.4|147593.4|147726.2|147596.2|147726.6|147596.6|147723.3|147593.3|24
1649396360000|2022-04-08 05:39:20|147727.1|147597.1|147727.9|147597.9|147728.5|147598.5|147724.4|147594.4|27
1649396370000|2022-04-08 05:39:30|147727.4|147597.4|147726.2|147596.2|147728.4|147598.4|147725.1|147595.1|27
1649396380000|2022-04-08 05:39:40|147726.6|147596.6|147721.2|147591.2|147726.9|147596.9|147718.9|147588.9|25
1649396390000|2022-04-08 05:39:50|147721.8|147591.8|147722.9|147592.9|147726.5|147596.5|147718.6|147588.6|31
1649396400000|2022-04-08 05:40:00|147724.3|147594.3|147728.9|147598.9|147730.1|147600.1|147722|147592|35
1649396410000|2022-04-08 05:40:10|147728.8|147598.8|147728.6|147598.6|147729.3|147599.3|147725.7|147595.7|34
1649396420000|2022-04-08 05:40:20|147729.1|147599.1|147729.4|147599.4|147730.2|147600.2|147724.5|147594.5|25
1649396430000|2022-04-08 05:40:30|147730.4|147600.4|147732.6|147602.6|147735.1|147605.1|147729.7|147599.7|23
1649396440000|2022-04-08 05:40:40|147731|147601|147733.5|147603.5|147735.6|147605.6|147728|147598|21
1649396450000|2022-04-08 05:40:50|147733.4|147603.4|147733.4|147603.4|147737.6|147607.6|147727.4|147597.4|28
1649396460000|2022-04-08 05:41:00|147741.5|147611.5|147739.5|147609.5|147746.2|147616.2|147736.2|147606.2|34
1649396470000|2022-04-08 05:41:10|147739.7|147609.7|147737.3|147607.3|147740.6|147610.6|147736.8|147606.8|30
1649396480000|2022-04-08 05:41:20|147740.5|147610.5|147736.5|147606.5|147740.6|147610.6|147736|147606|27
1649396490000|2022-04-08 05:41:30|147735.8|147605.8|147738.6|147608.6|147739.6|147609.6|147734|147604|29
1649396500000|2022-04-08 05:41:40|147738.5|147608.5|147730.7|147600.7|147740.2|147610.2|147725|147595|33
1649396510000|2022-04-08 05:41:50|147730.2|147600.2|147731.5|147601.5|147734.3|147604.3|147726.5|147596.5|33
1649396520000|2022-04-08 05:42:00|147736|147606|147730.7|147600.7|147737|147607|147730.4|147600.4|38
1649396530000|2022-04-08 05:42:10|147728.2|147598.2|147730.5|147600.5|147732.5|147602.5|147728.2|147598.2|29
1649396540000|2022-04-08 05:42:20|147730.6|147600.6|147729.6|147599.6|147733.5|147603.5|147729.2|147599.2|24
1649396550000|2022-04-08 05:42:30|147730.3|147600.3|147730.4|147600.4|147730.4|147600.4|147728.5|147598.5|27
1649396560000|2022-04-08 05:42:40|147730.6|147600.6|147725.8|147595.8|147730.6|147600.6|147725|147595|34
1649396570000|2022-04-08 05:42:50|147726.8|147596.8|147724.4|147594.4|147727.9|147597.9|147723.5|147593.5|35
1649396580000|2022-04-08 05:43:00|147723.7|147593.7|147720.2|147590.2|147724.5|147594.5|147719.6|147589.6|29
1649396590000|2022-04-08 05:43:10|147720.6|147590.6|147719.1|147589.1|147722|147592|147719|147589|26
1649396600000|2022-04-08 05:43:20|147719.2|147589.2|147723.7|147593.7|147723.7|147593.7|147718.3|147588.3|17
1649396610000|2022-04-08 05:43:30|147723|147593|147716.5|147586.5|147723|147593|147716.5|147586.5|21
1649396620000|2022-04-08 05:43:40|147716.8|147586.8|147719.1|147589.1|147721.9|147591.9|147716.7|147586.7|25
1649396630000|2022-04-08 05:43:50|147719.8|147589.8|147718.8|147588.8|147721.8|147591.8|147716.7|147586.7|22
1649396640000|2022-04-08 05:44:00|147715.9|147585.9|147719.8|147589.8|147719.8|147589.8|147715.6|147585.6|27
1649396650000|2022-04-08 05:44:10|147719.6|147589.6|147720|147590|147720.4|147590.4|147716.7|147586.7|31
1649396660000|2022-04-08 05:44:20|147719.9|147589.9|147719.8|147589.8|147722.8|147592.8|147715.9|147585.9|34
1649396670000|2022-04-08 05:44:30|147718.5|147588.5|147719.2|147589.2|147721.6|147591.6|147717.6|147587.6|22
1649396680000|2022-04-08 05:44:40|147719|147589|147719.5|147589.5|147723.6|147593.6|147718.4|147588.4|36
1649396690000|2022-04-08 05:44:50|147719.7|147589.7|147719.1|147589.1|147722.1|147592.1|147716.5|147586.5|28
1649396700000|2022-04-08 05:45:00|147718.7|147588.7|147719.5|147589.5|147720.7|147590.7|147718.5|147588.5|27
1649396710000|2022-04-08 05:45:10|147719.4|147589.4|147714.3|147584.3|147721.1|147591.1|147714.1|147584.1|24
1649396720000|2022-04-08 05:45:20|147713.9|147583.9|147718.6|147588.6|147723.6|147593.6|147713.9|147583.9|24
1649396730000|2022-04-08 05:45:30|147721.1|147591.1|147716.7|147586.7|147721.7|147591.7|147713.6|147583.6|29
1649396740000|2022-04-08 05:45:40|147717.8|147587.8|147682|147552|147719.2|147589.2|147669.7|147539.7|34
1649396750000|2022-04-08 05:45:50|147682.8|147552.8|147682.9|147552.9|147687.7|147557.7|147678.9|147548.9|29
1649396760000|2022-04-08 05:46:00|147686.8|147556.8|147679.5|147549.5|147691|147561|147679.1|147549.1|34
1649396770000|2022-04-08 05:46:10|147684|147554|147687|147557|147689|147559|147677.9|147547.9|27
1649396780000|2022-04-08 05:46:20|147687.3|147557.3|147693.3|147563.3|147693.3|147563.3|147686.7|147556.7|19
1649396790000|2022-04-08 05:46:30|147693|147563|147686|147556|147694.9|147564.9|147686|147556|16
1649396800000|2022-04-08 05:46:40|147686.9|147556.9|147692.1|147562.1|147698.4|147568.4|147686.9|147556.9|19
1649396810000|2022-04-08 05:46:50|147687.1|147557.1|147689.8|147559.8|147692.2|147562.2|147687.1|147557.1|19
1649396820000|2022-04-08 05:47:00|147691.5|147561.5|147696.4|147566.4|147700.4|147570.4|147686.9|147556.9|24
1649396830000|2022-04-08 05:47:10|147695.2|147565.2|147691.3|147561.3|147697.7|147567.7|147690.9|147560.9|17
1649396840000|2022-04-08 05:47:20|147692.9|147562.9|147694.7|147564.7|147694.7|147564.7|147690.4|147560.4|22
1649396850000|2022-04-08 05:47:30|147697.4|147567.4|147705.8|147575.8|147706.7|147576.7|147696.1|147566.1|29
1649396860000|2022-04-08 05:47:40|147706.1|147576.1|147705.6|147575.6|147708.3|147578.3|147702.8|147572.8|20
1649396870000|2022-04-08 05:47:50|147708.4|147578.4|147689.4|147559.4|147708.8|147578.8|147682.5|147552.5|16
1649396880000|2022-04-08 05:48:00|147687.1|147557.1|147684.5|147554.5|147687.1|147557.1|147680.4|147550.4|30
1649396890000|2022-04-08 05:48:10|147683.7|147553.7|147683.8|147553.8|147684|147554|147679.1|147549.1|23
1649396900000|2022-04-08 05:48:20|147683.3|147553.3|147682|147552|147683.5|147553.5|147678.5|147548.5|14
1649396910000|2022-04-08 05:48:30|147686.9|147556.9|147681.4|147551.4|147686.9|147556.9|147676.1|147546.1|14
1649396920000|2022-04-08 05:48:40|147680.4|147550.4|147675.1|147545.1|147680.8|147550.8|147672.4|147542.4|16
1649396930000|2022-04-08 05:48:50|147675.4|147545.4|147676.7|147546.7|147678.8|147548.8|147674|147544|13
1649396940000|2022-04-08 05:49:00|147677.9|147547.9|147672.2|147542.2|147678.2|147548.2|147672.2|147542.2|10
1649396950000|2022-04-08 05:49:10|147671.9|147541.9|147672.7|147542.7|147673.7|147543.7|147670.9|147540.9|23
1649396960000|2022-04-08 05:49:20|147672.6|147542.6|147669.4|147539.4|147672.9|147542.9|147669|147539|21
1649396970000|2022-04-08 05:49:30|147669.1|147539.1|147672.2|147542.2|147672.2|147542.2|147669.1|147539.1|15
1649396980000|2022-04-08 05:49:40|147672.3|147542.3|147676.5|147546.5|147677.2|147547.2|147667.6|147537.6|25
1649396990000|2022-04-08 05:49:50|147675.6|147545.6|147672.4|147542.4|147675.6|147545.6|147669.7|147539.7|21
1649397000000|2022-04-08 05:50:00|147672.7|147542.7|147669.6|147539.6|147676.5|147546.5|147667.2|147537.2|23
1649397010000|2022-04-08 05:50:10|147670.7|147540.7|147673.7|147543.7|147673.7|147543.7|147670.1|147540.1|21
1649397020000|2022-04-08 05:50:20|147672.2|147542.2|147679.3|147549.3|147682|147552|147672.2|147542.2|29
1649397030000|2022-04-08 05:50:30|147680|147550|147688.2|147558.2|147698.6|147568.6|147678.6|147548.6|29
1649397040000|2022-04-08 05:50:40|147679.7|147549.7|147682.1|147552.1|147690.5|147560.5|147678.2|147548.2|25
1649397050000|2022-04-08 05:50:50|147676.5|147546.5|147683.7|147553.7|147686.8|147556.8|147676.5|147546.5|22
1649397060000|2022-04-08 05:51:00|147684|147554|147692.8|147562.8|147701.1|147571.1|147683.6|147553.6|22
1649397070000|2022-04-08 05:51:10|147692.6|147562.6|147686.1|147556.1|147697.6|147567.6|147683.9|147553.9|24
1649397080000|2022-04-08 05:51:20|147686.3|147556.3|147669.1|147539.1|147686.3|147556.3|147667.6|147537.6|34
1649397090000|2022-04-08 05:51:30|147667.9|147537.9|147657.9|147527.9|147668.5|147538.5|147653.8|147523.8|26
1649397100000|2022-04-08 05:51:40|147656.2|147526.2|147648.9|147518.9|147656.9|147526.9|147648.7|147518.7|32
1649397110000|2022-04-08 05:51:50|147648|147518|147640.8|147510.8|147651.1|147521.1|147633|147503|26
1649397120000|2022-04-08 05:52:00|147645|147515|147638.4|147508.4|147650.2|147520.2|147632.4|147502.4|36
1649397130000|2022-04-08 05:52:10|147639.4|147509.4|147632.6|147502.6|147640.4|147510.4|147628.1|147498.1|37
1649397140000|2022-04-08 05:52:20|147633.2|147503.2|147636.4|147506.4|147638.4|147508.4|147631.4|147501.4|29
1649397150000|2022-04-08 05:52:30|147635.9|147505.9|147640.2|147510.2|147642.9|147512.9|147635.9|147505.9|35
1649397160000|2022-04-08 05:52:40|147640.3|147510.3|147637.9|147507.9|147643.7|147513.7|147637.9|147507.9|26
1649397170000|2022-04-08 05:52:50|147639.5|147509.5|147643.3|147513.3|147643.3|147513.3|147637.6|147507.6|27
1649397180000|2022-04-08 05:53:00|147643|147513|147651.6|147521.6|147656.8|147526.8|147639.6|147509.6|34
1649397190000|2022-04-08 05:53:10|147652.3|147522.3|147652.7|147522.7|147653.5|147523.5|147650|147520|22
1649397200000|2022-04-08 05:53:20|147652|147522|147636.3|147506.3|147652.8|147522.8|147636.3|147506.3|30
1649397210000|2022-04-08 05:53:30|147636.4|147506.4|147628.3|147498.3|147636.4|147506.4|147626.3|147496.3|37
1649397220000|2022-04-08 05:53:40|147628.4|147498.4|147628.9|147498.9|147631.2|147501.2|147628.4|147498.4|30
1649397230000|2022-04-08 05:53:50|147629.1|147499.1|147630|147500|147630.5|147500.5|147629|147499|16
1649397240000|2022-04-08 05:54:00|147630.3|147500.3|147637.1|147507.1|147638.6|147508.6|147629.4|147499.4|26
1649397250000|2022-04-08 05:54:10|147637.7|147507.7|147617.8|147487.8|147641.5|147511.5|147617.8|147487.8|32
1649397260000|2022-04-08 05:54:20|147613.4|147483.4|147595.8|147465.8|147615.4|147485.4|147595.6|147465.6|33
1649397270000|2022-04-08 05:54:30|147595.4|147465.4|147596.8|147466.8|147596.8|147466.8|147592.6|147462.6|22
1649397280000|2022-04-08 05:54:40|147597.2|147467.2|147596.5|147466.5|147598.4|147468.4|147596.5|147466.5|23
1649397290000|2022-04-08 05:54:50|147595.7|147465.7|147603.7|147473.7|147604.2|147474.2|147595.2|147465.2|29
1649397300000|2022-04-08 05:55:00|147603.6|147473.6|147607|147477|147610.9|147480.9|147601.9|147471.9|33
1649397310000|2022-04-08 05:55:10|147607.3|147477.3|147603.2|147473.2|147607.3|147477.3|147602.6|147472.6|28
1649397320000|2022-04-08 05:55:20|147603.3|147473.3|147592.7|147462.7|147603.3|147473.3|147592.7|147462.7|27
1649397330000|2022-04-08 05:55:30|147591.8|147461.8|147598.1|147468.1|147598.1|147468.1|147587.9|147457.9|29
1649397340000|2022-04-08 05:55:40|147598.4|147468.4|147597.5|147467.5|147599.2|147469.2|147596.9|147466.9|19
1649397350000|2022-04-08 05:55:50|147598.7|147468.7|147604.1|147474.1|147606|147476|147597|147467|31
1649397360000|2022-04-08 05:56:00|147605.4|147475.4|147606.7|147476.7|147608.2|147478.2|147603|147473|34
1649397370000|2022-04-08 05:56:10|147606.6|147476.6|147600|147470|147607.3|147477.3|147598.8|147468.8|24
1649397380000|2022-04-08 05:56:20|147599.1|147469.1|147604.6|147474.6|147605.1|147475.1|147599.1|147469.1|21
1649397390000|2022-04-08 05:56:30|147606.1|147476.1|147603.4|147473.4|147606.1|147476.1|147601.2|147471.2|19
1649397400000|2022-04-08 05:56:40|147602.8|147472.8|147610.7|147480.7|147616.4|147486.4|147595.7|147465.7|26
1649397410000|2022-04-08 05:56:50|147604.4|147474.4|147600.5|147470.5|147605.5|147475.5|147597.2|147467.2|24
1649397420000|2022-04-08 05:57:00|147600.6|147470.6|147601|147471|147605|147475|147600.6|147470.6|14
1649397430000|2022-04-08 05:57:10|147600.2|147470.2|147602.5|147472.5|147603.2|147473.2|147599.9|147469.9|21
1649397440000|2022-04-08 05:57:20|147603.2|147473.2|147602.1|147472.1|147609.9|147479.9|147600.6|147470.6|27
1649397450000|2022-04-08 05:57:30|147598.5|147468.5|147602.3|147472.3|147604.7|147474.7|147593.2|147463.2|31
1649397460000|2022-04-08 05:57:40|147603.9|147473.9|147608.4|147478.4|147611.3|147481.3|147596.2|147466.2|32
1649397470000|2022-04-08 05:57:50|147608.2|147478.2|147605.8|147475.8|147610|147480|147600.5|147470.5|28
1649397480000|2022-04-08 05:58:00|147606.2|147476.2|147614.7|147484.7|147617.6|147487.6|147606.2|147476.2|34
1649397490000|2022-04-08 05:58:10|147614.9|147484.9|147614.3|147484.3|147620.1|147490.1|147614.3|147484.3|27
1649397500000|2022-04-08 05:58:20|147614.8|147484.8|147616.2|147486.2|147620.6|147490.6|147613.1|147483.1|30
1649397510000|2022-04-08 05:58:30|147615.4|147485.4|147609.8|147479.8|147616.2|147486.2|147599.9|147469.9|32
1649397520000|2022-04-08 05:58:40|147610|147480|147607.5|147477.5|147611.6|147481.6|147600.2|147470.2|30
1649397530000|2022-04-08 05:58:50|147608|147478|147613.1|147483.1|147613.3|147483.3|147605.6|147475.6|29
1649397540000|2022-04-08 05:59:00|147612.9|147482.9|147610.8|147480.8|147613.5|147483.5|147610.4|147480.4|24
1649397550000|2022-04-08 05:59:10|147611.2|147481.2|147615.4|147485.4|147615.4|147485.4|147611.2|147481.2|24
1649397560000|2022-04-08 05:59:20|147614|147484|147610.5|147480.5|147616.2|147486.2|147599.2|147469.2|19
1649397570000|2022-04-08 05:59:30|147612.2|147482.2|147614.3|147484.3|147616.5|147486.5|147611.5|147481.5|30
1649397580000|2022-04-08 05:59:40|147615.2|147485.2|147615.6|147485.6|147616.1|147486.1|147612.6|147482.6|29
1649397590000|2022-04-08 05:59:50|147615.1|147485.1|147615.3|147485.3|147616|147486|147613|147483|34
1649397600000|2022-04-08 06:00:00|147616.6|147486.6|147620|147490|147623.7|147512.7|147598.7|147480.8|31
1649397610000|2022-04-08 06:00:10|147621.2|147491.2|147621.6|147491.6|147624.8|147513.9|147598.5|147489.1|33
1649397620000|2022-04-08 06:00:20|147621.8|147491.8|147621.2|147491.2|147623.7|147513.6|147601.9|147489.6|29
1649397630000|2022-04-08 06:00:30|147621.1|147491.1|147625.1|147495.1|147627.8|147497.8|147620.2|147490.2|31
1649397640000|2022-04-08 06:00:40|147624.7|147494.7|147627.2|147497.2|147627.9|147497.9|147624.1|147494.1|22
1649397650000|2022-04-08 06:00:50|147627.5|147497.5|147606.2|147516.2|147628|147518|147604.4|147494.9|13
1649397660000|2022-04-08 06:01:00|147606.1|147516.1|147606.8|147516.8|147608.3|147518.3|147605.8|147515.8|26
1649397670000|2022-04-08 06:01:10|147603.9|147513.9|147623.2|147493.2|147625.7|147514.8|147603.9|147493.1|14
1649397680000|2022-04-08 06:01:20|147623.7|147493.7|147635.9|147505.9|147637.1|147507.1|147623.7|147493.7|24
1649397690000|2022-04-08 06:01:30|147719.7|147589.7|147751.3|147621.3|147757|147627|147719.7|147589.7|37
1649397700000|2022-04-08 06:01:40|147749.7|147619.7|147755|147625|147755.9|147625.9|147745|147615|25
1649397710000|2022-04-08 06:01:50|147755.4|147625.4|147768.1|147638.1|147768.1|147638.1|147755.2|147625.2|24
1649397720000|2022-04-08 06:02:00|147765.8|147635.8|147771.4|147641.4|147780.1|147650.1|147763.9|147633.9|37
1649397730000|2022-04-08 06:02:10|147772.8|147642.8|147765|147635|147774.1|147644.1|147760.1|147630.1|32
1649397740000|2022-04-08 06:02:20|147763.3|147633.3|147769.2|147639.2|147769.2|147639.2|147760.7|147630.7|28
1649397750000|2022-04-08 06:02:30|147769.6|147639.6|147764.7|147634.7|147770|147640|147764.5|147634.5|26
1649397760000|2022-04-08 06:02:40|147764.6|147634.6|147749.8|147659.8|147767.5|147662.4|147745.6|147634.6|24
1649397770000|2022-04-08 06:02:50|147749.2|147659.2|147747.4|147657.4|147751.1|147661.1|147746.3|147656.3|27
1649397780000|2022-04-08 06:03:00|147747.7|147657.7|147743.2|147653.2|147747.9|147657.9|147741.8|147651.8|35
1649397790000|2022-04-08 06:03:10|147742.7|147652.7|147717.7|147627.7|147763.8|147652.7|147717.7|147627.7|19
1649397800000|2022-04-08 06:03:20|147717.5|147627.5|147707.6|147617.6|147717.5|147627.5|147706|147616|24
1649397810000|2022-04-08 06:03:30|147707.8|147617.8|147733.1|147603.1|147734.4|147620.3|147707.8|147599.2|26
1649397820000|2022-04-08 06:03:40|147732.3|147602.3|147738.1|147608.1|147738.9|147608.9|147732.1|147602.1|23
1649397830000|2022-04-08 06:03:50|147737.7|147607.7|147720.7|147630.7|147737.9|147635.3|147719.8|147607.4|22
1649397840000|2022-04-08 06:04:00|147720.9|147630.9|147717.3|147627.3|147724.9|147634.9|147715.9|147625.9|32
1649397850000|2022-04-08 06:04:10|147717.6|147627.6|147716.5|147626.5|147724.1|147634.1|147716.5|147626.5|30
1649397860000|2022-04-08 06:04:20|147714.9|147624.9|147715.2|147625.2|147715.6|147625.6|147713.8|147623.8|24
1649397870000|2022-04-08 06:04:30|147714.8|147624.8|147714.8|147624.8|147715.1|147625.1|147711|147621|28
1649397880000|2022-04-08 06:04:40|147714.6|147624.6|147715.1|147625.1|147717|147627|147714.4|147624.4|17
1649397890000|2022-04-08 06:04:50|147716.3|147626.3|147715.1|147625.1|147716.3|147626.3|147713|147623|27
1649397900000|2022-04-08 06:05:00|147714.6|147624.6|147716.2|147626.2|147716.7|147626.7|147714.3|147624.3|21
1649397910000|2022-04-08 06:05:10|147715.5|147625.5|147714.6|147624.6|147717.6|147627.6|147714.6|147624.6|20
1649397920000|2022-04-08 06:05:20|147714.8|147624.8|147715.6|147625.6|147717.7|147627.7|147714.8|147624.8|15
1649397930000|2022-04-08 06:05:30|147717.6|147627.6|147710.1|147620.1|147717.6|147627.6|147707.7|147617.7|24
1649397940000|2022-04-08 06:05:40|147711|147621|147710.5|147620.5|147711.3|147621.3|147708.7|147618.7|19
1649397950000|2022-04-08 06:05:50|147710.4|147620.4|147703.8|147573.8|147710.4|147620.4|147671.8|147571.6|24
1649397960000|2022-04-08 06:06:00|147703|147573|147701.7|147611.7|147706.1|147612.7|147699.4|147571.7|25
1649397970000|2022-04-08 06:06:10|147701.6|147611.6|147702.1|147612.1|147704.1|147614.1|147700.9|147610.9|25
1649397980000|2022-04-08 06:06:20|147702|147612|147697.2|147607.2|147702.5|147612.5|147695.2|147605.2|23
1649397990000|2022-04-08 06:06:30|147695.4|147605.4|147696.9|147606.9|147700.4|147610.4|147693.7|147603.7|19
1649398000000|2022-04-08 06:06:40|147697.1|147607.1|147694.8|147604.8|147697.4|147607.4|147693.5|147603.5|16
1649398010000|2022-04-08 06:06:50|147695.7|147605.7|147699|147609|147700.7|147610.7|147693.4|147603.4|20
1649398020000|2022-04-08 06:07:00|147698.9|147608.9|147733.5|147603.5|147733.5|147620.9|147698.5|147603.5|22
1649398030000|2022-04-08 06:07:10|147731.8|147601.8|147719.3|147629.3|147735|147629.3|147713.8|147600.9|25
1649398040000|2022-04-08 06:07:20|147718.6|147628.6|147752.5|147662.5|147756.1|147666.1|147717.8|147627.8|29
1649398050000|2022-04-08 06:07:30|147756.2|147666.2|147751.5|147661.5|147756.2|147666.2|147747.5|147657.5|28
1649398060000|2022-04-08 06:07:40|147751.6|147661.6|147748.9|147658.9|147751.7|147661.7|147747.5|147657.5|17
1649398070000|2022-04-08 06:07:50|147748.1|147658.1|147748.9|147658.9|147751.8|147661.8|147746.5|147656.5|12
1649398080000|2022-04-08 06:08:00|147748.3|147658.3|147751.5|147661.5|147751.5|147661.5|147748.3|147658.3|15
1649398090000|2022-04-08 06:08:10|147751|147661|147750.3|147660.3|147751|147661|147748.3|147658.3|15
1649398100000|2022-04-08 06:08:20|147749.9|147659.9|147751|147661|147754.3|147664.3|147748|147658|23
1649398110000|2022-04-08 06:08:30|147751.5|147661.5|147749.9|147659.9|147752.8|147662.8|147748.4|147658.4|18
1649398120000|2022-04-08 06:08:40|147749.4|147659.4|147752.5|147662.5|147753.7|147663.7|147749.3|147659.3|9
1649398130000|2022-04-08 06:08:50|147752.1|147662.1|147747|147657|147753|147663|147747|147657|14
1649398140000|2022-04-08 06:09:00|147745.7|147655.7|147738.4|147648.4|147746.8|147656.8|147736.3|147646.3|23
1649398150000|2022-04-08 06:09:10|147742.3|147652.3|147747.9|147657.9|147748.1|147658.1|147740.6|147650.6|18
1649398160000|2022-04-08 06:09:20|147746.3|147656.3|147745|147655|147746.6|147656.6|147744.9|147654.9|10
1649398170000|2022-04-08 06:09:30|147744.9|147654.9|147749.9|147659.9|147751.2|147661.2|147744.9|147654.9|13
1649398180000|2022-04-08 06:09:40|147750.1|147660.1|147747.9|147657.9|147750.1|147660.1|147747.7|147657.7|6
1649398190000|2022-04-08 06:09:50|147747.7|147657.7|147737.6|147647.6|147758.2|147658.1|147736.8|147625|20
1649398200000|2022-04-08 06:10:00|147737.8|147647.8|147738.2|147648.2|147740.1|147650.1|147736.7|147646.7|25
1649398210000|2022-04-08 06:10:10|147739|147649|147769|147639|147769|147660.2|147738.1|147639|25
1649398220000|2022-04-08 06:10:20|147748.9|147658.9|147746.9|147656.9|147750.5|147660.5|147746.3|147656.3|26
1649398230000|2022-04-08 06:10:30|147746.4|147656.4|147747.5|147657.5|147749.5|147659.5|147746.4|147656.4|16
1649398240000|2022-04-08 06:10:40|147747.6|147657.6|147746|147656|147747.8|147657.8|147745.2|147655.2|18
1649398250000|2022-04-08 06:10:50|147745.9|147655.9|147748.7|147658.7|147749.5|147659.5|147745.9|147655.9|15
1649398260000|2022-04-08 06:11:00|147747.9|147657.9|147740.9|147650.9|147748.1|147658.1|147739.7|147649.7|23
1649398270000|2022-04-08 06:11:10|147741|147651|147730.7|147640.7|147741|147651|147725.4|147635.4|22
1649398280000|2022-04-08 06:11:20|147731.6|147641.6|147728.3|147638.3|147731.6|147641.6|147725.7|147635.7|30
1649398290000|2022-04-08 06:11:30|147729.4|147639.4|147727.2|147637.2|147730.9|147640.9|147726.9|147636.9|32
1649398300000|2022-04-08 06:11:40|147727.3|147637.3|147726.9|147636.9|147730.4|147640.4|147726.9|147636.9|24
1649398310000|2022-04-08 06:11:50|147728.4|147638.4|147702.6|147612.6|147729.3|147639.3|147698.6|147608.6|32
1649398320000|2022-04-08 06:12:00|147702.7|147612.7|147698.7|147608.7|147702.7|147612.7|147697.8|147607.8|29
1649398330000|2022-04-08 06:12:10|147699.4|147609.4|147734.6|147644.6|147735.9|147645.9|147699.4|147609.4|33
1649398340000|2022-04-08 06:12:20|147732.2|147642.2|147726.7|147636.7|147735.6|147645.6|147726.7|147636.7|29
1649398350000|2022-04-08 06:12:30|147726.8|147636.8|147727.4|147637.4|147728.8|147638.8|147726.8|147636.8|28
1649398360000|2022-04-08 06:12:40|147727.5|147637.5|147723.1|147633.1|147728.7|147638.7|147722.3|147632.3|27
1649398370000|2022-04-08 06:12:50|147710.4|147620.4|147718|147628|147721.5|147631.5|147709.1|147619.1|27
1649398380000|2022-04-08 06:13:00|147718.7|147628.7|147717.1|147627.1|147722.3|147632.3|147715.4|147625.4|27
1649398390000|2022-04-08 06:13:10|147718.5|147628.5|147704.7|147614.7|147718.5|147628.5|147702.5|147612.5|29
1649398400000|2022-04-08 06:13:20|147704.8|147614.8|147701.4|147611.4|147705.4|147615.4|147701.3|147611.3|12
1649398410000|2022-04-08 06:13:30|147702.3|147612.3|147703.4|147613.4|147706.5|147616.5|147702.3|147612.3|19
1649398420000|2022-04-08 06:13:40|147703.8|147613.8|147706.8|147616.8|147706.8|147616.8|147703|147613|15
1649398430000|2022-04-08 06:13:50|147707.4|147617.4|147704.3|147614.3|147707.5|147617.5|147702.9|147612.9|7
1649398440000|2022-04-08 06:14:00|147705.7|147615.7|147714.5|147624.5|147715.8|147625.8|147704.7|147614.7|14
1649398450000|2022-04-08 06:14:10|147713.5|147623.5|147710.8|147620.8|147713.5|147623.5|147710.2|147620.2|14
1649398460000|2022-04-08 06:14:20|147710.7|147620.7|147708.8|147618.8|147710.8|147620.8|147708.2|147618.2|9
1649398470000|2022-04-08 06:14:30|147709|147619|147707.8|147617.8|147709|147619|147707.8|147617.8|11
1649398480000|2022-04-08 06:14:40|147708.6|147618.6|147708.6|147618.6|147708.7|147618.7|147706.1|147616.1|8
1649398490000|2022-04-08 06:14:50|147708.5|147618.5|147671.4|147581.4|147708.6|147618.6|147660.9|147570.9|25
1649398500000|2022-04-08 06:15:00|147670.8|147580.8|147668.4|147578.4|147670.8|147580.8|147667.7|147577.7|24
1649398510000|2022-04-08 06:15:10|147669.3|147579.3|147681|147591|147682.5|147592.5|147669.3|147579.3|26
1649398520000|2022-04-08 06:15:20|147685.1|147595.1|147684.6|147594.6|147685.7|147595.7|147684.6|147594.6|17
1649398530000|2022-04-08 06:15:30|147684.7|147594.7|147685.8|147595.8|147686.2|147596.2|147684.1|147594.1|20
1649398540000|2022-04-08 06:15:40|147687|147597|147686.8|147596.8|147688|147598|147686|147596|18
1649398550000|2022-04-08 06:15:50|147687.1|147597.1|147701.8|147571.8|147703.1|147597.1|147683.8|147570.5|28
1649398560000|2022-04-08 06:16:00|147701.9|147571.9|147682.1|147592.1|147702.8|147592.5|147681.5|147571.8|19
1649398570000|2022-04-08 06:16:10|147682.2|147592.2|147669.2|147579.2|147701|147592.6|147669.2|147566.1|29
1649398580000|2022-04-08 06:16:20|147669.1|147579.1|147677.1|147587.1|147677.1|147587.1|147669.1|147579.1|21
1649398590000|2022-04-08 06:16:30|147677.4|147587.4|147670.6|147580.6|147677.5|147587.5|147668.5|147578.5|21
1649398600000|2022-04-08 06:16:40|147670.8|147580.8|147670|147580|147671.2|147581.2|147668.4|147578.4|23
1649398610000|2022-04-08 06:16:50|147669.8|147579.8|147669.7|147579.7|147670.1|147580.1|147669.5|147579.5|14
1649398620000|2022-04-08 06:17:00|147668.9|147578.9|147664.7|147574.7|147671.1|147581.1|147664.7|147574.7|24
1649398630000|2022-04-08 06:17:10|147665|147575|147673.2|147583.2|147691.1|147584|147665|147559.5|26
1649398640000|2022-04-08 06:17:20|147673.6|147583.6|147673.5|147583.5|147673.6|147583.6|147673.4|147583.4|7
1649398650000|2022-04-08 06:17:30|147673.1|147583.1|147680.2|147590.2|147681|147591|147673.1|147583.1|20
1649398660000|2022-04-08 06:17:40|147680.1|147590.1|147681.6|147591.6|147681.8|147591.8|147679.1|147589.1|12
1649398670000|2022-04-08 06:17:50|147681.7|147591.7|147710.8|147580.8|147716.4|147602.4|147681.3|147579.4|23
1649398680000|2022-04-08 06:18:00|147710.7|147580.7|147711.9|147581.9|147712.1|147582.1|147710.7|147580.7|23
1649398690000|2022-04-08 06:18:10|147712|147582|147713.1|147583.1|147713.1|147583.1|147711.6|147581.6|20
1649398700000|2022-04-08 06:18:20|147712.8|147582.8|147692.2|147602.2|147713.5|147605.2|147692.2|147580|14
1649398710000|2022-04-08 06:18:30|147692.4|147602.4|147690.3|147600.3|147692.4|147602.4|147688|147598|23
1649398720000|2022-04-08 06:18:40|147690|147600|147703.2|147573.2|147703.9|147600|147682.3|147571.4|20
1649398730000|2022-04-08 06:18:50|147702.7|147572.7|147702.5|147572.5|147704.8|147574.8|147701.6|147571.6|25
1649398740000|2022-04-08 06:19:00|147702.2|147572.2|147703.5|147573.5|147703.6|147573.6|147702.2|147572.2|20
1649398750000|2022-04-08 06:19:10|147703.4|147573.4|147700|147570|147705.2|147575.2|147698.2|147568.2|21
1649398760000|2022-04-08 06:19:20|147700.6|147570.6|147675.7|147585.7|147700.6|147591.1|147674.6|147570.6|26
1649398770000|2022-04-08 06:19:30|147675.6|147585.6|147699.5|147569.5|147700|147585.6|147675.6|147566.8|26
1649398780000|2022-04-08 06:19:40|147699.4|147569.4|147641.8|147551.8|147700.2|147570.2|147641.4|147551.4|26
1649398790000|2022-04-08 06:19:50|147641.2|147551.2|147619.8|147529.8|147644.1|147554.1|147619.7|147529.7|35
1649398800000|2022-04-08 06:20:00|147620.3|147530.3|147622.7|147532.7|147624.4|147534.4|147619.6|147529.6|28
1649398810000|2022-04-08 06:20:10|147623|147533|147623.9|147533.9|147624|147534|147620.9|147530.9|28
1649398820000|2022-04-08 06:20:20|147624|147534|147620.8|147530.8|147624|147534|147617.8|147527.8|24
1649398830000|2022-04-08 06:20:30|147619.5|147529.5|147624.9|147534.9|147627|147537|147619.3|147529.3|24
1649398840000|2022-04-08 06:20:40|147624.4|147534.4|147626.3|147536.3|147628.2|147538.2|147624.4|147534.4|21
1649398850000|2022-04-08 06:20:50|147626.8|147536.8|147659.3|147569.3|147672.3|147582.3|147626.2|147536.2|23
1649398860000|2022-04-08 06:21:00|147659.5|147569.5|147652.5|147562.5|147677.5|147571.9|147652.5|147546.4|23
1649398870000|2022-04-08 06:21:10|147652.6|147562.6|147623|147533|147652.6|147562.6|147623|147533|31
1649398880000|2022-04-08 06:21:20|147622.6|147532.6|147629.8|147539.8|147630.6|147540.6|147622.6|147532.6|24
1649398890000|2022-04-08 06:21:30|147629.9|147539.9|147626.3|147536.3|147630.4|147540.4|147625.2|147535.2|21
1649398900000|2022-04-08 06:21:40|147644.2|147514.2|147575.4|147485.4|147645.6|147515.6|147566.2|147455.3|30
1649398910000|2022-04-08 06:21:50|147575.2|147485.2|147571.6|147481.6|147575.7|147485.7|147569.2|147479.2|20
1649398920000|2022-04-08 06:22:00|147571.4|147481.4|147571.5|147481.5|147574.4|147484.4|147570.8|147480.8|21
1649398930000|2022-04-08 06:22:10|147571.2|147481.2|147569.8|147479.8|147573.4|147483.4|147569.2|147479.2|20
1649398940000|2022-04-08 06:22:20|147570|147480|147571.2|147481.2|147571.9|147481.9|147569.5|147479.5|27
1649398950000|2022-04-08 06:22:30|147570.8|147480.8|147568.1|147478.1|147570.9|147480.9|147568|147478|16
1649398960000|2022-04-08 06:22:40|147568.2|147478.2|147629.2|147499.2|147631.7|147532.6|147568|147478|30
1649398970000|2022-04-08 06:22:50|147629.7|147499.7|147632.8|147502.8|147632.8|147502.8|147629.4|147499.4|20
1649398980000|2022-04-08 06:23:00|147631.9|147501.9|147632.2|147502.2|147632.5|147502.5|147631.1|147501.1|19
1649398990000|2022-04-08 06:23:10|147632|147502|147638.2|147508.2|147639.8|147509.8|147632|147502|21
1649399000000|2022-04-08 06:23:20|147638|147508|147613.7|147523.7|147638|147526.8|147612.8|147507.8|18
1649399010000|2022-04-08 06:23:30|147613.9|147523.9|147574.6|147484.6|147613.9|147523.9|147565.1|147475.1|22
1649399020000|2022-04-08 06:23:40|147575|147485|147573.1|147483.1|147576.4|147486.4|147571.6|147481.6|27
1649399030000|2022-04-08 06:23:50|147573|147483|147571.7|147481.7|147573.9|147483.9|147570.7|147480.7|21
1649399040000|2022-04-08 06:24:00|147572.1|147482.1|147574|147484|147580.5|147490.5|147571.7|147481.7|20
1649399050000|2022-04-08 06:24:10|147573.4|147483.4|147601.1|147511.1|147630|147519|147569.9|147479.9|28
1649399060000|2022-04-08 06:24:20|147602.8|147512.8|147572|147482|147602.8|147512.8|147570.3|147460.4|29
1649399070000|2022-04-08 06:24:30|147572.4|147482.4|147574.1|147484.1|147575.1|147485.1|147571.8|147481.8|16
1649399080000|2022-04-08 06:24:40|147573.6|147483.6|147575.8|147485.8|147575.9|147485.9|147572.5|147482.5|18
1649399090000|2022-04-08 06:24:50|147576|147486|147574.6|147484.6|147576.8|147486.8|147571.4|147481.4|20
1649399100000|2022-04-08 06:25:00|147571|147481|147571.9|147481.9|147574.5|147484.5|147570.5|147480.5|20
1649399110000|2022-04-08 06:25:10|147571.3|147481.3|147573.4|147483.4|147576.2|147486.2|147571.3|147481.3|24
1649399120000|2022-04-08 06:25:20|147574.6|147484.6|147577.2|147487.2|147579.8|147489.8|147573.9|147483.9|13
1649399130000|2022-04-08 06:25:30|147581.7|147491.7|147577.8|147487.8|147587.6|147497.6|147572.7|147482.7|31
1649399140000|2022-04-08 06:25:40|147577.6|147487.6|147619.5|147489.5|147622.8|147522.6|147576.1|147486.1|28
1649399150000|2022-04-08 06:25:50|147621.6|147491.6|147572.1|147482.1|147622.1|147494.2|147571.8|147460.7|20
1649399160000|2022-04-08 06:26:00|147569.9|147479.9|147571.2|147481.2|147573.4|147483.4|147569.9|147479.9|20
1649399170000|2022-04-08 06:26:10|147573.9|147483.9|147582|147452|147583|147485.6|147563.4|147450.9|26
1649399180000|2022-04-08 06:26:20|147585.4|147455.4|147570.6|147480.6|147585.4|147481.6|147564.8|147454.3|25
1649399190000|2022-04-08 06:26:30|147574.8|147484.8|147574.6|147484.6|147575|147485|147568.3|147478.3|24
1649399200000|2022-04-08 06:26:40|147574.1|147484.1|147578.6|147488.6|147578.6|147488.6|147571.6|147481.6|20
1649399210000|2022-04-08 06:26:50|147579.3|147489.3|147568.1|147478.1|147579.6|147489.6|147568.1|147478.1|17
1649399220000|2022-04-08 06:27:00|147569|147479|147570.8|147480.8|147584.3|147483.3|147563.4|147454.3|29
1649399230000|2022-04-08 06:27:10|147570.3|147480.3|147572.6|147482.6|147573.8|147483.8|147569.5|147479.5|21
1649399240000|2022-04-08 06:27:20|147572.8|147482.8|147574|147484|147575.4|147485.4|147572.7|147482.7|15
1649399250000|2022-04-08 06:27:30|147574.2|147484.2|147532.2|147442.2|147574.2|147484.2|147528.8|147419.9|34
1649399260000|2022-04-08 06:27:40|147531.5|147441.5|147535.7|147445.7|147535.7|147445.7|147531.1|147441.1|25
1649399270000|2022-04-08 06:27:50|147535.6|147445.6|147541.5|147451.5|147544.7|147454.7|147534.8|147444.8|24
1649399280000|2022-04-08 06:28:00|147560.5|147430.5|147539|147449|147561.2|147451.7|147538.5|147430.5|25
1649399290000|2022-04-08 06:28:10|147538.9|147448.9|147548.6|147458.6|147549.3|147459.3|147538.5|147448.5|28
1649399300000|2022-04-08 06:28:20|147548.2|147458.2|147552|147462|147560.2|147470.2|147548.1|147458.1|31
1649399310000|2022-04-08 06:28:30|147550.7|147460.7|147567.6|147437.6|147569.6|147468.5|147537.9|147427.5|30
1649399320000|2022-04-08 06:28:40|147569.9|147439.9|147539.5|147409.5|147571|147441|147512.5|147402.8|36
1649399330000|2022-04-08 06:28:50|147539.8|147409.8|147543.2|147413.2|147543.2|147413.2|147537|147407|28
1649399340000|2022-04-08 06:29:00|147542.1|147412.1|147541|147411|147544.6|147414.6|147540.9|147410.9|24
1649399350000|2022-04-08 06:29:10|147521.1|147431.1|147546|147416|147546|147434.4|147519.9|147410.3|31
1649399360000|2022-04-08 06:29:20|147543.5|147413.5|147543.5|147413.5|147547.4|147417.4|147543.5|147413.5|24
1649399370000|2022-04-08 06:29:30|147544.5|147414.5|147541.6|147411.6|147546.3|147416.3|147541.1|147411.1|23
1649399380000|2022-04-08 06:29:40|147541.3|147411.3|147591|147501|147591.8|147501.8|147524.8|147411|28
1649399390000|2022-04-08 06:29:50|147591.1|147501.1|147576.8|147486.8|147608.2|147501.1|147563.5|147473.5|33
1649399400000|2022-04-08 06:30:00|147577|147487|147577.9|147487.9|147578.3|147488.3|147572.4|147482.4|28
1649399410000|2022-04-08 06:30:10|147576.8|147486.8|147581|147491|147584.4|147494.4|147574.2|147484.2|23
1649399420000|2022-04-08 06:30:20|147581.4|147491.4|147577.5|147487.5|147582.5|147492.5|147575.1|147485.1|20
1649399430000|2022-04-08 06:30:30|147577.6|147487.6|147576.9|147486.9|147584.3|147494.3|147574.8|147484.8|34
1649399440000|2022-04-08 06:30:40|147578.3|147488.3|147576.4|147486.4|147585.8|147495.8|147576.4|147486.4|33
1649399450000|2022-04-08 06:30:50|147576.5|147486.5|147577.7|147487.7|147584.8|147494.8|147576.4|147486.4|24
1649399460000|2022-04-08 06:31:00|147577|147487|147584.4|147494.4|147584.4|147494.4|147575.4|147485.4|24
1649399470000|2022-04-08 06:31:10|147585.3|147495.3|147582.1|147492.1|147586.5|147496.5|147582.1|147492.1|28
1649399480000|2022-04-08 06:31:20|147582.7|147492.7|147585.1|147495.1|147585.6|147495.6|147578.3|147488.3|19
1649399490000|2022-04-08 06:31:30|147584.2|147494.2|147582.4|147492.4|147584.2|147494.2|147581.6|147491.6|28
1649399500000|2022-04-08 06:31:40|147582.2|147492.2|147577.7|147487.7|147589.2|147499.2|147577.7|147487.7|28
1649399510000|2022-04-08 06:31:50|147577.8|147487.8|147577.7|147487.7|147577.8|147487.8|147577.4|147487.4|10
1649399520000|2022-04-08 06:32:00|147577.8|147487.8|147581.8|147491.8|147582|147492|147577.7|147487.7|28
1649399530000|2022-04-08 06:32:10|147581.5|147491.5|147579.9|147489.9|147581.6|147491.6|147579.7|147489.7|20
1649399540000|2022-04-08 06:32:20|147579.6|147489.6|147578.9|147488.9|147580.2|147490.2|147578.9|147488.9|12
1649399550000|2022-04-08 06:32:30|147571.8|147481.8|147570.2|147480.2|147571.8|147481.8|147567.7|147477.7|23
1649399560000|2022-04-08 06:32:40|147570.3|147480.3|147570.9|147480.9|147576.3|147486.3|147569.8|147479.8|25
1649399570000|2022-04-08 06:32:50|147570.8|147480.8|147568.3|147478.3|147574|147484|147567.7|147477.7|26
1649399580000|2022-04-08 06:33:00|147568.6|147478.6|147569.7|147479.7|147569.8|147479.8|147568.4|147478.4|19
1649399590000|2022-04-08 06:33:10|147569.9|147479.9|147570.9|147480.9|147571.7|147481.7|147569.9|147479.9|15
1649399600000|2022-04-08 06:33:20|147571.2|147481.2|147570.2|147480.2|147571.2|147481.2|147569|147479|14
1649399610000|2022-04-08 06:33:30|147569.2|147479.2|147579.2|147489.2|147579.8|147489.8|147569.1|147479.1|17
1649399620000|2022-04-08 06:33:40|147579.3|147489.3|147576.1|147486.1|147579.3|147489.3|147575.3|147485.3|13
1649399630000|2022-04-08 06:33:50|147575.5|147485.5|147576.1|147486.1|147578.6|147488.6|147575.5|147485.5|17
1649399640000|2022-04-08 06:34:00|147575.7|147485.7|147566|147476|147575.8|147485.8|147563.7|147473.7|18
1649399650000|2022-04-08 06:34:10|147566.4|147476.4|147564.4|147474.4|147567.9|147477.9|147562.7|147472.7|15
1649399660000|2022-04-08 06:34:20|147564.1|147474.1|147564|147474|147565.1|147475.1|147563.6|147473.6|8
1649399670000|2022-04-08 06:34:30|147564.3|147474.3|147567.3|147477.3|147567.3|147477.3|147563.9|147473.9|9
1649399680000|2022-04-08 06:34:40|147566.7|147476.7|147564.3|147474.3|147568|147478|147564.1|147474.1|10
1649399690000|2022-04-08 06:34:50|147564.8|147474.8|147566.3|147476.3|147569.6|147479.6|147564.8|147474.8|11
1649399700000|2022-04-08 06:35:00|147567.2|147477.2|147575.9|147485.9|147577.5|147487.5|147566.5|147476.5|16
1649399710000|2022-04-08 06:35:10|147573.7|147483.7|147572.9|147482.9|147578.7|147488.7|147571.9|147481.9|20
1649399720000|2022-04-08 06:35:20|147572.7|147482.7|147574.4|147484.4|147581.3|147491.3|147566|147476|22
1649399730000|2022-04-08 06:35:30|147574.6|147484.6|147571.3|147481.3|147577.4|147487.4|147571.3|147481.3|19
1649399740000|2022-04-08 06:35:40|147571.1|147481.1|147566.7|147476.7|147571.1|147481.1|147564.9|147474.9|17
1649399750000|2022-04-08 06:35:50|147566.8|147476.8|147569.5|147479.5|147570.5|147480.5|147566.8|147476.8|9
1649399760000|2022-04-08 06:36:00|147569.6|147479.6|147576.7|147486.7|147579.2|147489.2|147568.5|147478.5|23
1649399770000|2022-04-08 06:36:10|147577.4|147487.4|147572.9|147482.9|147577.6|147487.6|147569.3|147479.3|16
1649399780000|2022-04-08 06:36:20|147567.9|147477.9|147574.9|147484.9|147576.5|147486.5|147567.9|147477.9|21
1649399790000|2022-04-08 06:36:30|147575.5|147485.5|147575.4|147485.4|147575.5|147485.5|147573.2|147483.2|15
1649399800000|2022-04-08 06:36:40|147575.6|147485.6|147566.4|147476.4|147576.3|147486.3|147563.7|147473.7|19
1649399810000|2022-04-08 06:36:50|147568.4|147478.4|147567.5|147477.5|147572.9|147482.9|147564.6|147474.6|17
1649399820000|2022-04-08 06:37:00|147566.5|147476.5|147509.5|147419.5|147570.5|147480.5|147508.6|147418.6|18
1649399830000|2022-04-08 06:37:10|147510.2|147420.2|147500.3|147410.3|147510.2|147420.2|147500.1|147410.1|30
1649399840000|2022-04-08 06:37:20|147500.4|147410.4|147507.6|147417.6|147508.3|147418.3|147500.4|147410.4|28
1649399850000|2022-04-08 06:37:30|147507.9|147417.9|147508.6|147418.6|147511.5|147421.5|147507.4|147417.4|19
1649399860000|2022-04-08 06:37:40|147508.5|147418.5|147509.8|147419.8|147513.5|147423.5|147508.5|147418.5|25
1649399870000|2022-04-08 06:37:50|147510|147420|147511.8|147421.8|147516.8|147426.8|147507.9|147417.9|23
1649399880000|2022-04-08 06:38:00|147510.9|147420.9|147531.6|147441.6|147535.5|147445.5|147510.9|147420.9|33
1649399890000|2022-04-08 06:38:10|147533.1|147443.1|147558.3|147468.3|147574.3|147468.3|147529.4|147420.1|31
1649399900000|2022-04-08 06:38:20|147552.9|147462.9|147557.2|147467.2|147557.8|147467.8|147552.9|147462.9|20
1649399910000|2022-04-08 06:38:30|147556.8|147466.8|147560.9|147470.9|147560.9|147470.9|147556.8|147466.8|16
1649399920000|2022-04-08 06:38:40|147559.2|147469.2|147564.9|147474.9|147565.3|147475.3|147559.2|147469.2|32
1649399930000|2022-04-08 06:38:50|147564.7|147474.7|147562.1|147472.1|147564.8|147474.8|147561.8|147471.8|15
1649399940000|2022-04-08 06:39:00|147563.9|147473.9|147572.9|147482.9|147572.9|147482.9|147561.1|147471.1|18
1649399950000|2022-04-08 06:39:10|147572.3|147482.3|147573.2|147483.2|147574.5|147484.5|147571.2|147481.2|15
1649399960000|2022-04-08 06:39:20|147573|147483|147573.8|147483.8|147574.7|147484.7|147570.1|147480.1|15
1649399970000|2022-04-08 06:39:30|147574.3|147484.3|147625.2|147495.2|147625.2|147495.2|147569.5|147479.5|32
1649399980000|2022-04-08 06:39:40|147626.7|147496.7|147626.6|147496.6|147627.9|147497.9|147625.3|147495.3|27
1649399990000|2022-04-08 06:39:50|147626.5|147496.5|147624.2|147494.2|147627|147497|147623.8|147493.8|21
1649400000000|2022-04-08 06:40:00|147624.1|147494.1|147622.8|147492.8|147625|147523.7|147599.3|147485.6|21
1649400010000|2022-04-08 06:40:10|147626.8|147496.8|147613.8|147523.8|147626.8|147523.9|147606.3|147496.8|16
1649400020000|2022-04-08 06:40:20|147615.2|147525.2|147611.3|147521.3|147616.3|147526.3|147610.2|147520.2|20
1649400030000|2022-04-08 06:40:30|147611.4|147521.4|147612.2|147522.2|147614.3|147524.3|147611.4|147521.4|16
1649400040000|2022-04-08 06:40:40|147613|147523|147639|147509|147646.4|147523.1|147611|147499.5|21
1649400050000|2022-04-08 06:40:50|147625.8|147495.8|147628|147498|147631.1|147501.1|147624.6|147494.6|15
1649400060000|2022-04-08 06:41:00|147626.3|147496.3|147615.7|147525.7|147643|147527.7|147615.7|147496.3|17
1649400070000|2022-04-08 06:41:10|147610.2|147520.2|147633.8|147503.8|147635.9|147526.2|147610.2|147502.8|24
1649400080000|2022-04-08 06:41:20|147632.8|147502.8|147632.1|147502.1|147633.7|147503.7|147630.8|147500.8|16
1649400090000|2022-04-08 06:41:30|147631.3|147501.3|147633|147503|147636.3|147506.3|147631.3|147501.3|24
1649400100000|2022-04-08 06:41:40|147632.3|147502.3|147618.7|147528.7|147632.3|147529.7|147610.6|147499.8|23
1649400110000|2022-04-08 06:41:50|147617.7|147527.7|147646.7|147516.7|147651.1|147543.4|147617.4|147513.1|25
1649400120000|2022-04-08 06:42:00|147646.2|147516.2|147619.1|147529.1|147646.7|147533.7|147617.8|147510.1|31
1649400130000|2022-04-08 06:42:10|147619.7|147529.7|147619.9|147529.9|147620.6|147530.6|147618.7|147528.7|18
1649400140000|2022-04-08 06:42:20|147620.3|147530.3|147615.2|147525.2|147620.9|147530.9|147614.5|147524.5|19
1649400150000|2022-04-08 06:42:30|147614.8|147524.8|147616|147526|147616.1|147526.1|147614.8|147524.8|8
1649400160000|2022-04-08 06:42:40|147615|147525|147615.2|147525.2|147615.3|147525.3|147614.1|147524.1|10
1649400170000|2022-04-08 06:42:50|147615.5|147525.5|147623.8|147533.8|147623.8|147533.8|147614.3|147524.3|13
1649400180000|2022-04-08 06:43:00|147620.6|147530.6|147617.5|147527.5|147620.6|147530.6|147614|147524|28
1649400190000|2022-04-08 06:43:10|147616.9|147526.9|147618.9|147528.9|147619.4|147529.4|147616.9|147526.9|20
1649400200000|2022-04-08 06:43:20|147618.2|147528.2|147625|147535|147626.3|147536.3|147618.2|147528.2|22
1649400210000|2022-04-08 06:43:30|147652.5|147562.5|147718.5|147588.5|147739.1|147631.4|147652.5|147562.5|39
1649400220000|2022-04-08 06:43:40|147718.3|147588.3|147691.3|147601.3|147719.4|147610.5|147691.3|147587.7|31
1649400230000|2022-04-08 06:43:50|147690.2|147600.2|147674|147584|147690.3|147600.3|147674|147584|27
1649400240000|2022-04-08 06:44:00|147673.5|147583.5|147677.4|147587.4|147678.4|147588.4|147673.5|147583.5|29
1649400250000|2022-04-08 06:44:10|147676.7|147586.7|147693.5|147603.5|147694.5|147604.5|147676.5|147586.5|34
1649400260000|2022-04-08 06:44:20|147693.9|147603.9|147685.6|147595.6|147694.1|147604.1|147685.6|147595.6|34
1649400270000|2022-04-08 06:44:30|147685.8|147595.8|147636.1|147546.1|147696.7|147606.7|147633.4|147543.4|35
1649400280000|2022-04-08 06:44:40|147637|147547|147655.6|147565.6|147657.8|147567.8|147637|147547|30
1649400290000|2022-04-08 06:44:50|147650.8|147560.8|147625.1|147535.1|147650.8|147560.8|147613.3|147523.3|36
1649400300000|2022-04-08 06:45:00|147624.1|147534.1|147627|147537|147628.4|147538.4|147622.7|147532.7|28
1649400310000|2022-04-08 06:45:10|147626.9|147536.9|147631.3|147541.3|147631.7|147541.7|147604.2|147514.2|28
1649400320000|2022-04-08 06:45:20|147630.7|147540.7|147627.4|147537.4|147630.7|147540.7|147623.9|147533.9|30
1649400330000|2022-04-08 06:45:30|147626.7|147536.7|147622.4|147532.4|147626.7|147536.7|147611.2|147521.2|31
1649400340000|2022-04-08 06:45:40|147626.4|147536.4|147626.6|147536.6|147628.3|147538.3|147621.5|147531.5|33
1649400350000|2022-04-08 06:45:50|147626.5|147536.5|147621|147531|147626.6|147536.6|147618.9|147528.9|26
1649400360000|2022-04-08 06:46:00|147620.6|147530.6|147625.5|147535.5|147625.6|147535.6|147620.1|147530.1|24
1649400370000|2022-04-08 06:46:10|147625.3|147535.3|147623.8|147533.8|147628.5|147538.5|147620.6|147530.6|33
1649400380000|2022-04-08 06:46:20|147623|147533|147623.3|147533.3|147626.2|147536.2|147621.8|147531.8|33
1649400390000|2022-04-08 06:46:30|147622.9|147532.9|147622.3|147532.3|147623.2|147533.2|147620.1|147530.1|27
1649400400000|2022-04-08 06:46:40|147622.4|147532.4|147623.7|147533.7|147625.1|147535.1|147620.7|147530.7|30
1649400410000|2022-04-08 06:46:50|147624.4|147534.4|147586.5|147496.5|147624.4|147534.4|147586.4|147496.4|34
1649400420000|2022-04-08 06:47:00|147587.7|147497.7|147590|147500|147592.6|147502.6|147587.7|147497.7|28
1649400430000|2022-04-08 06:47:10|147592.3|147502.3|147593.2|147503.2|147593.3|147503.3|147586.9|147496.9|22
1649400440000|2022-04-08 06:47:20|147593.3|147503.3|147582.8|147492.8|147593.3|147503.3|147580.8|147490.8|28
1649400450000|2022-04-08 06:47:30|147582.6|147492.6|147580.5|147490.5|147583.7|147493.7|147580.4|147490.4|19
1649400460000|2022-04-08 06:47:40|147580.8|147490.8|147577.8|147487.8|147582.1|147492.1|147569.9|147479.9|23
1649400470000|2022-04-08 06:47:50|147577.5|147487.5|147579.8|147489.8|147580.3|147490.3|147577.2|147487.2|24
1649400480000|2022-04-08 06:48:00|147579.6|147489.6|147583.3|147493.3|147583.5|147493.5|147576.2|147486.2|29
1649400490000|2022-04-08 06:48:10|147583.8|147493.8|147584|147494|147584|147494|147582.8|147492.8|17
1649400500000|2022-04-08 06:48:20|147583.8|147493.8|147587.5|147497.5|147588.6|147498.6|147581.9|147491.9|16
1649400510000|2022-04-08 06:48:30|147589.3|147499.3|147584.5|147494.5|147589.8|147499.8|147580.6|147490.6|32
1649400520000|2022-04-08 06:48:40|147584.6|147494.6|147585.9|147495.9|147587.5|147497.5|147584.6|147494.6|24
1649400530000|2022-04-08 06:48:50|147587.8|147497.8|147590.3|147500.3|147592.3|147502.3|147587.6|147497.6|27
1649400540000|2022-04-08 06:49:00|147589.6|147499.6|147598.3|147508.3|147600.7|147510.7|147588.9|147498.9|28
1649400550000|2022-04-08 06:49:10|147599.4|147509.4|147592.8|147502.8|147600.4|147510.4|147588.3|147498.3|24
1649400560000|2022-04-08 06:49:20|147591.7|147501.7|147589.9|147499.9|147592|147502|147587.7|147497.7|28
1649400570000|2022-04-08 06:49:30|147589.7|147499.7|147591|147501|147592.3|147502.3|147587.6|147497.6|22
1649400580000|2022-04-08 06:49:40|147590.1|147500.1|147584.6|147494.6|147590.1|147500.1|147579.7|147489.7|27
1649400590000|2022-04-08 06:49:50|147584.8|147494.8|147585.4|147495.4|147589.8|147499.8|147583.7|147493.7|26
1649400600000|2022-04-08 06:50:00|147584.8|147494.8|147593.4|147503.4|147595.1|147505.1|147584.8|147494.8|40
1649400610000|2022-04-08 06:50:10|147594|147504|147616.7|147486.7|147619.2|147507.6|147591.6|147485.6|31
1649400620000|2022-04-08 06:50:20|147616.5|147486.5|147596.1|147506.1|147617.7|147507|147594.2|147485.2|25
1649400630000|2022-04-08 06:50:30|147596.6|147506.6|147595|147505|147596.7|147506.7|147594.5|147504.5|21
1649400640000|2022-04-08 06:50:40|147595.1|147505.1|147584.9|147494.9|147595.1|147505.1|147584.9|147494.9|25
1649400650000|2022-04-08 06:50:50|147584.8|147494.8|147582.2|147492.2|147584.8|147494.8|147574|147484|22
1649400660000|2022-04-08 06:51:00|147579.4|147489.4|147581.1|147491.1|147584.2|147494.2|147578.5|147488.5|30
1649400670000|2022-04-08 06:51:10|147581.2|147491.2|147581|147491|147582.9|147492.9|147576.7|147486.7|30
1649400680000|2022-04-08 06:51:20|147581.1|147491.1|147582.5|147492.5|147585.7|147495.7|147580.1|147490.1|25
1649400690000|2022-04-08 06:51:30|147581.5|147491.5|147559|147469|147588.7|147498.7|147559|147469|29
1649400700000|2022-04-08 06:51:40|147557.2|147467.2|147551.9|147461.9|147568.1|147478.1|147551.9|147461.9|36
1649400710000|2022-04-08 06:51:50|147554.9|147464.9|147502|147412|147570.7|147480.7|147475.7|147385.7|39
1649400720000|2022-04-08 06:52:00|147507.1|147417.1|147512|147422|147513|147423|147506.5|147416.5|32
1649400730000|2022-04-08 06:52:10|147512.1|147422.1|147523.8|147433.8|147532.8|147442.8|147512.1|147422.1|31
1649400740000|2022-04-08 06:52:20|147523.5|147433.5|147519.2|147429.2|147524|147434|147515.2|147425.2|34
1649400750000|2022-04-08 06:52:30|147515.8|147425.8|147519|147429|147521.8|147431.8|147515.8|147425.8|25
1649400760000|2022-04-08 06:52:40|147518.9|147428.9|147524.4|147434.4|147526.3|147436.3|147517.9|147427.9|22
1649400770000|2022-04-08 06:52:50|147525.8|147435.8|147522.3|147432.3|147525.8|147435.8|147517.8|147427.8|34
1649400780000|2022-04-08 06:53:00|147521|147431|147526.3|147436.3|147529.9|147439.9|147520.5|147430.5|30
1649400790000|2022-04-08 06:53:10|147525.7|147435.7|147527|147437|147527|147437|147523.5|147433.5|27
1649400800000|2022-04-08 06:53:20|147524.6|147434.6|147522.9|147432.9|147526.9|147436.9|147521.3|147431.3|22
1649400810000|2022-04-08 06:53:30|147522.5|147432.5|147520.9|147430.9|147525.8|147435.8|147519.5|147429.5|24
1649400820000|2022-04-08 06:53:40|147523.3|147433.3|147516.9|147426.9|147524.1|147434.1|147516.2|147426.2|23
1649400830000|2022-04-08 06:53:50|147516.7|147426.7|147517.7|147427.7|147519.6|147429.6|147516.7|147426.7|22
1649400840000|2022-04-08 06:54:00|147518.1|147428.1|147519.5|147429.5|147523.5|147433.5|147518.1|147428.1|26
1649400850000|2022-04-08 06:54:10|147519.9|147429.9|147518.8|147428.8|147523.8|147433.8|147516.7|147426.7|29
1649400860000|2022-04-08 06:54:20|147520.8|147430.8|147528.5|147438.5|147532|147442|147519.5|147429.5|28
1649400870000|2022-04-08 06:54:30|147597.8|147507.8|147573.7|147483.7|147597.8|147507.8|147570.7|147480.7|33
1649400880000|2022-04-08 06:54:40|147572|147482|147567.6|147477.6|147577.4|147487.4|147567.6|147477.6|28
1649400890000|2022-04-08 06:54:50|147568.1|147478.1|147572.4|147482.4|147572.4|147482.4|147563.9|147473.9|28
1649400900000|2022-04-08 06:55:00|147571.8|147481.8|147574.2|147484.2|147577.6|147487.6|147568.9|147478.9|31
1649400910000|2022-04-08 06:55:10|147573.2|147483.2|147571.6|147481.6|147576.7|147486.7|147571.6|147481.6|28
1649400920000|2022-04-08 06:55:20|147570.1|147480.1|147572.3|147482.3|147574|147484|147564.9|147474.9|30
1649400930000|2022-04-08 06:55:30|147572.4|147482.4|147568.6|147478.6|147574.4|147484.4|147567.2|147477.2|25
1649400940000|2022-04-08 06:55:40|147568.9|147478.9|147563|147473|147569.5|147479.5|147562.1|147472.1|30
1649400950000|2022-04-08 06:55:50|147563.5|147473.5|147549.2|147459.2|147565.3|147475.3|147549.2|147459.2|22
1649400960000|2022-04-08 06:56:00|147556.3|147466.3|147563.3|147473.3|147570.5|147480.5|147555.4|147465.4|36
1649400970000|2022-04-08 06:56:10|147563.8|147473.8|147525.1|147435.1|147563.8|147473.8|147514.7|147424.7|37
1649400980000|2022-04-08 06:56:20|147524.7|147434.7|147522.8|147432.8|147524.7|147434.7|147509.7|147419.7|31
1649400990000|2022-04-08 06:56:30|147523.5|147433.5|147523.6|147433.6|147526.5|147436.5|147521.8|147431.8|24
1649401000000|2022-04-08 06:56:40|147523.9|147433.9|147512.2|147422.2|147525.5|147435.5|147511.1|147421.1|30
1649401010000|2022-04-08 06:56:50|147512|147422|147510.6|147420.6|147513.7|147423.7|147509.2|147419.2|29
1649401020000|2022-04-08 06:57:00|147510.2|147420.2|147520.3|147430.3|147524.5|147434.5|147509.6|147419.6|35
1649401030000|2022-04-08 06:57:10|147516.3|147426.3|147482.5|147392.5|147516.3|147426.3|147477.9|147387.9|24
1649401040000|2022-04-08 06:57:20|147483.4|147393.4|147482.4|147392.4|147485|147395|147480.3|147390.3|21
1649401050000|2022-04-08 06:57:30|147482.2|147392.2|147484.8|147394.8|147491.5|147401.5|147477.7|147387.7|33
1649401060000|2022-04-08 06:57:40|147484.2|147394.2|147482.6|147392.6|147484.4|147394.4|147479.2|147389.2|30
1649401070000|2022-04-08 06:57:50|147482.2|147392.2|147493.7|147403.7|147502.3|147412.3|147480.8|147390.8|31
1649401080000|2022-04-08 06:58:00|147491.5|147401.5|147487.3|147397.3|147496.7|147406.7|147487.3|147397.3|30
1649401090000|2022-04-08 06:58:10|147487.7|147397.7|147493.9|147403.9|147500.3|147410.3|147473|147383|32
1649401100000|2022-04-08 06:58:20|147491|147401|147493.7|147403.7|147494.3|147404.3|147490.9|147400.9|20
1649401110000|2022-04-08 06:58:30|147492.3|147402.3|147498.7|147408.7|147499.5|147409.5|147487.2|147397.2|34
1649401120000|2022-04-08 06:58:40|147501.7|147411.7|147498.1|147408.1|147504.9|147414.9|147498.1|147408.1|29
1649401130000|2022-04-08 06:58:50|147492.1|147402.1|147466.1|147376.1|147492.1|147402.1|147440.7|147350.7|34
1649401140000|2022-04-08 06:59:00|147463.7|147373.7|147430.8|147340.8|147463.7|147373.7|147427.6|147337.6|35
1649401150000|2022-04-08 06:59:10|147431|147341|147429.7|147339.7|147431.4|147341.4|147426.9|147336.9|31
1649401160000|2022-04-08 06:59:20|147429.1|147339.1|147430.6|147340.6|147433.3|147343.3|147421.9|147331.9|36
1649401170000|2022-04-08 06:59:30|147425|147335|147432.1|147342.1|147433.9|147343.9|147425|147335|27
1649401180000|2022-04-08 06:59:40|147431.8|147341.8|147428.1|147338.1|147433.9|147343.9|147423.2|147333.2|24
1649401190000|2022-04-08 06:59:50|147429.3|147339.3|147453.2|147363.2|147455.2|147365.2|147425.5|147335.5|34
1649401200000|2022-04-08 07:00:00|147452.8|147362.8|147497.1|147407.1|147512.7|147410|147452.8|147362.8|39
1649401210000|2022-04-08 07:00:10|147496.8|147406.8|147468.1|147378.1|147497.6|147407.6|147461.9|147371.9|40
1649401220000|2022-04-08 07:00:20|147468.9|147378.9|147473.9|147383.9|147473.9|147383.9|147466.7|147376.7|35
1649401230000|2022-04-08 07:00:30|147475.6|147385.6|147475|147385|147482.6|147392.6|147474.1|147384.1|33
1649401240000|2022-04-08 07:00:40|147476.1|147386.1|147469.5|147379.5|147477.9|147387.9|147463.9|147373.9|31
1649401250000|2022-04-08 07:00:50|147469.8|147379.8|147465.1|147375.1|147469.8|147379.8|147464.1|147374.1|32
1649401260000|2022-04-08 07:01:00|147465|147375|147464|147374|147466.8|147376.8|147461.3|147371.3|36
1649401270000|2022-04-08 07:01:10|147463.8|147373.8|147462.4|147372.4|147467.8|147377.8|147461.6|147371.6|35
1649401280000|2022-04-08 07:01:20|147462.5|147372.5|147463.8|147373.8|147467.1|147377.1|147449.8|147359.8|40
1649401290000|2022-04-08 07:01:30|147463.5|147373.5|147463.6|147373.6|147468.5|147378.5|147455.8|147365.8|37
1649401300000|2022-04-08 07:01:40|147464.1|147374.1|147467|147377|147470.7|147380.7|147464.1|147374.1|37
1649401310000|2022-04-08 07:01:50|147468|147378|147465.6|147375.6|147469.7|147379.7|147464.5|147374.5|31
1649401320000|2022-04-08 07:02:00|147467.1|147377.1|147469.4|147379.4|147470.5|147380.5|147464.3|147374.3|31
1649401330000|2022-04-08 07:02:10|147469.6|147379.6|147421.7|147331.7|147473|147383|147412.9|147322.9|37
1649401340000|2022-04-08 07:02:20|147424.7|147334.7|147421.5|147331.5|147427.3|147337.3|147420.2|147330.2|25
1649401350000|2022-04-08 07:02:30|147421.6|147331.6|147434.8|147344.8|147435.7|147345.7|147420.3|147330.3|38
1649401360000|2022-04-08 07:02:40|147444.4|147354.4|147440.7|147350.7|147454.9|147364.9|147437.1|147347.1|34
1649401370000|2022-04-08 07:02:50|147443.4|147353.4|147445.2|147355.2|147447.4|147357.4|147443.2|147353.2|26
1649401380000|2022-04-08 07:03:00|147446.8|147356.8|147444.3|147354.3|147448|147358|147441.9|147351.9|24
1649401390000|2022-04-08 07:03:10|147444.2|147354.2|147467.1|147377.1|147467.2|147377.2|147444.2|147354.2|34
1649401400000|2022-04-08 07:03:20|147466.7|147376.7|147463.9|147373.9|147467.2|147377.2|147454.1|147364.1|28
1649401410000|2022-04-08 07:03:30|147467|147377|147466.7|147376.7|147467.2|147377.2|147464.5|147374.5|24
1649401420000|2022-04-08 07:03:40|147462.9|147372.9|147459.8|147369.8|147463.2|147373.2|147458.6|147368.6|32
1649401430000|2022-04-08 07:03:50|147459.9|147369.9|147465.9|147375.9|147465.9|147375.9|147459.6|147369.6|34
1649401440000|2022-04-08 07:04:00|147464.5|147374.5|147458.8|147368.8|147465.1|147375.1|147456.6|147366.6|33
1649401450000|2022-04-08 07:04:10|147459.3|147369.3|147461.3|147371.3|147461.9|147371.9|147459|147369|25
1649401460000|2022-04-08 07:04:20|147461.2|147371.2|147462.7|147372.7|147463.5|147373.5|147460.5|147370.5|22
1649401470000|2022-04-08 07:04:30|147462.8|147372.8|147460.4|147370.4|147463.6|147373.6|147456.4|147366.4|22
1649401480000|2022-04-08 07:04:40|147461.2|147371.2|147458.8|147368.8|147464.2|147374.2|147458.1|147368.1|30
1649401490000|2022-04-08 07:04:50|147459.1|147369.1|147458.2|147368.2|147459.7|147369.7|147457.6|147367.6|19
1649401500000|2022-04-08 07:05:00|147459.6|147369.6|147460.4|147370.4|147462.5|147372.5|147458.6|147368.6|28
1649401510000|2022-04-08 07:05:10|147460.5|147370.5|147473.2|147383.2|147473.2|147383.2|147459.5|147369.5|36
1649401520000|2022-04-08 07:05:20|147473.3|147383.3|147471.5|147381.5|147480.3|147390.3|147471.5|147381.5|35
1649401530000|2022-04-08 07:05:30|147469.5|147379.5|147461.3|147371.3|147472.6|147382.6|147458|147368|34
1649401540000|2022-04-08 07:05:40|147461.1|147371.1|147476.5|147386.5|147476.5|147386.5|147461.1|147371.1|36
1649401550000|2022-04-08 07:05:50|147476.7|147386.7|147520.7|147430.7|147520.7|147430.7|147473.3|147383.3|26
1649401560000|2022-04-08 07:06:00|147519.4|147429.4|147519.7|147429.7|147519.7|147429.7|147513.2|147423.2|32
1649401570000|2022-04-08 07:06:10|147519.5|147429.5|147519.7|147429.7|147520|147430|147515.2|147425.2|35
1649401580000|2022-04-08 07:06:20|147519.6|147429.6|147518.3|147428.3|147520.2|147430.2|147518.3|147428.3|20
1649401590000|2022-04-08 07:06:30|147518.1|147428.1|147516.8|147426.8|147518.1|147428.1|147515.3|147425.3|21
1649401600000|2022-04-08 07:06:40|147516.5|147426.5|147515.9|147425.9|147516.8|147426.8|147514.2|147424.2|26
1649401610000|2022-04-08 07:06:50|147516|147426|147515.9|147425.9|147517.1|147427.1|147508.2|147418.2|32
1649401620000|2022-04-08 07:07:00|147518.1|147428.1|147521.4|147431.4|147525|147435|147514.5|147424.5|35
1649401630000|2022-04-08 07:07:10|147521.2|147431.2|147619.3|147529.3|147629.7|147539.7|147504.7|147414.7|37
1649401640000|2022-04-08 07:07:20|147610.6|147520.6|147627.3|147537.3|147629.1|147539.1|147610.6|147520.6|28
1649401650000|2022-04-08 07:07:30|147673.6|147583.6|147740.9|147610.9|147741.1|147635|147673.6|147575.5|35
1649401660000|2022-04-08 07:07:40|147745.6|147615.6|147723.3|147633.3|147749.6|147638.5|147718.2|147606.4|38
1649401670000|2022-04-08 07:07:50|147722.8|147632.8|147722|147632|147744.5|147633.6|147721.3|147611.8|32
1649401680000|2022-04-08 07:08:00|147722.3|147632.3|147713.3|147623.3|147722.3|147632.3|147713.1|147623.1|27
1649401690000|2022-04-08 07:08:10|147713.8|147623.8|147724.6|147634.6|147725.1|147635.1|147713.8|147623.8|30
1649401700000|2022-04-08 07:08:20|147723.8|147633.8|147724.2|147634.2|147727.5|147637.5|147721.7|147631.7|26
1649401710000|2022-04-08 07:08:30|147727.6|147637.6|147710.6|147620.6|147742.3|147641|147702.2|147608.2|35
1649401720000|2022-04-08 07:08:40|147709.6|147619.6|147727.2|147597.2|147745.3|147619.6|147699.9|147592.9|38
1649401730000|2022-04-08 07:08:50|147727.7|147597.7|147719.2|147629.2|147742.9|147632.9|147715|147596.4|31
1649401740000|2022-04-08 07:09:00|147720.6|147630.6|147616.7|147526.7|147722.4|147632.4|147612.7|147522.7|26
1649401750000|2022-04-08 07:09:10|147616.4|147526.4|147624.6|147534.6|147627.9|147537.9|147616.4|147526.4|17
1649401760000|2022-04-08 07:09:20|147626.6|147536.6|147616.8|147526.8|147627.4|147537.4|147616.8|147526.8|23
1649401770000|2022-04-08 07:09:30|147617.7|147527.7|147619.9|147529.9|147621.2|147531.2|147615.6|147525.6|21
1649401780000|2022-04-08 07:09:40|147620.2|147530.2|147600.6|147470.6|147624.4|147534.4|147568.8|147470.6|23
1649401790000|2022-04-08 07:09:50|147576.8|147486.8|147573.3|147483.3|147615.5|147505.2|147563.5|147460.5|36
1649401800000|2022-04-08 07:10:00|147574.3|147484.3|147569.9|147479.9|147574.3|147484.3|147564.7|147474.7|33
1649401810000|2022-04-08 07:10:10|147568.6|147478.6|147521.5|147431.5|147569.4|147479.4|147520.9|147430.9|32
1649401820000|2022-04-08 07:10:20|147522.3|147432.3|147531.7|147441.7|147537.6|147447.6|147522.3|147432.3|31
1649401830000|2022-04-08 07:10:30|147530.9|147440.9|147528.6|147438.6|147531.1|147441.1|147524.7|147434.7|23
1649401840000|2022-04-08 07:10:40|147528.3|147438.3|147532.9|147442.9|147534.1|147444.1|147526|147436|27
1649401850000|2022-04-08 07:10:50|147532.2|147442.2|147529.7|147439.7|147532.7|147442.7|147528.8|147438.8|22
1649401860000|2022-04-08 07:11:00|147531.3|147441.3|147537.6|147447.6|147543.4|147453.4|147531.2|147441.2|32
1649401870000|2022-04-08 07:11:10|147537.2|147447.2|147533.7|147443.7|147537.2|147447.2|147531.9|147441.9|32
1649401880000|2022-04-08 07:11:20|147534|147444|147527.9|147437.9|147535|147445|147524.6|147434.6|33
1649401890000|2022-04-08 07:11:30|147527|147437|147532.4|147442.4|147532.4|147442.4|147527|147437|22
1649401900000|2022-04-08 07:11:40|147531.2|147441.2|147531.5|147441.5|147533.2|147443.2|147530.3|147440.3|25
1649401910000|2022-04-08 07:11:50|147530.9|147440.9|147546.8|147456.8|147553|147463|147527|147437|31
1649401920000|2022-04-08 07:12:00|147545.5|147455.5|147542.6|147452.6|147545.5|147455.5|147540.9|147450.9|35
1649401930000|2022-04-08 07:12:10|147542.3|147452.3|147545.8|147455.8|147547|147457|147542.2|147452.2|27
1649401940000|2022-04-08 07:12:20|147546.5|147456.5|147541.6|147451.6|147547.6|147457.6|147541.6|147451.6|22
1649401950000|2022-04-08 07:12:30|147541.3|147451.3|147531.6|147441.6|147541.4|147451.4|147528.5|147438.5|28
1649401960000|2022-04-08 07:12:40|147532.1|147442.1|147536.5|147446.5|147537.9|147447.9|147529.8|147439.8|32
1649401970000|2022-04-08 07:12:50|147536.6|147446.6|147530.1|147440.1|147536.6|147446.6|147525.7|147435.7|36
1649401980000|2022-04-08 07:13:00|147529.9|147439.9|147532.3|147442.3|147532.8|147442.8|147528.1|147438.1|31
1649401990000|2022-04-08 07:13:10|147531.9|147441.9|147524.6|147434.6|147531.9|147441.9|147521.1|147431.1|32
1649402000000|2022-04-08 07:13:20|147524.3|147434.3|147524.9|147434.9|147526.6|147436.6|147524.1|147434.1|26
1649402010000|2022-04-08 07:13:30|147525.8|147435.8|147530|147440|147530.8|147440.8|147525.7|147435.7|28
1649402020000|2022-04-08 07:13:40|147530.7|147440.7|147529.1|147439.1|147531.7|147441.7|147529.1|147439.1|23
1649402030000|2022-04-08 07:13:50|147527.5|147437.5|147527.2|147437.2|147528.6|147438.6|147526.4|147436.4|25
1649402040000|2022-04-08 07:14:00|147527.5|147437.5|147527.9|147437.9|147528.5|147438.5|147526.5|147436.5|27
1649402050000|2022-04-08 07:14:10|147527.8|147437.8|147531|147441|147531|147441|147527.7|147437.7|19
1649402060000|2022-04-08 07:14:20|147530.9|147440.9|147530.9|147440.9|147532.2|147442.2|147530.1|147440.1|23
1649402070000|2022-04-08 07:14:30|147531|147441|147531.8|147441.8|147531.8|147441.8|147529.5|147439.5|20
1649402080000|2022-04-08 07:14:40|147531.9|147441.9|147532.1|147442.1|147532.7|147442.7|147531.5|147441.5|13
1649402090000|2022-04-08 07:14:50|147532.2|147442.2|147552.4|147462.4|147555.5|147465.5|147531.8|147441.8|29
1649402100000|2022-04-08 07:15:00|147551.7|147461.7|147556.3|147466.3|147556.3|147466.3|147547.4|147457.4|38
1649402110000|2022-04-08 07:15:10|147558.4|147468.4|147555.4|147465.4|147558.4|147468.4|147542.2|147452.2|39
1649402120000|2022-04-08 07:15:20|147553.6|147463.6|147552.2|147462.2|147557.1|147467.1|147543|147453|38
1649402130000|2022-04-08 07:15:30|147571.5|147481.5|147574.8|147484.8|147576.6|147486.6|147571.5|147481.5|38
1649402140000|2022-04-08 07:15:40|147573.6|147483.6|147575.3|147485.3|147582.7|147492.7|147572.6|147482.6|32
1649402150000|2022-04-08 07:15:50|147575|147485|147573.5|147483.5|147583|147493|147571.3|147481.3|32
1649402160000|2022-04-08 07:16:00|147574.5|147484.5|147576.5|147486.5|147581.6|147491.6|147572|147482|36
1649402170000|2022-04-08 07:16:10|147576.6|147486.6|147570|147480|147583|147493|147569.1|147479.1|33
1649402180000|2022-04-08 07:16:20|147571.9|147481.9|147571.5|147481.5|147579.6|147489.6|147567.6|147477.6|36
1649402190000|2022-04-08 07:16:30|147570.5|147480.5|147579.8|147489.8|147582|147492|147570.2|147480.2|34
1649402200000|2022-04-08 07:16:40|147582.1|147492.1|147584.5|147494.5|147584.5|147494.5|147577.5|147487.5|26
1649402210000|2022-04-08 07:16:50|147582.9|147492.9|147553.7|147463.7|147582.9|147492.9|147547.9|147457.9|30
1649402220000|2022-04-08 07:17:00|147553.8|147463.8|147552.4|147462.4|147557|147467|147552.4|147462.4|31
1649402230000|2022-04-08 07:17:10|147553.5|147463.5|147554.7|147464.7|147560.2|147470.2|147551.2|147461.2|36
1649402240000|2022-04-08 07:17:20|147555.8|147465.8|147559.7|147469.7|147561|147471|147548.5|147458.5|36
1649402250000|2022-04-08 07:17:30|147556.1|147466.1|147591.1|147501.1|147597|147507|147553.9|147463.9|39
1649402260000|2022-04-08 07:17:40|147591.3|147501.3|147594.3|147504.3|147598.3|147508.3|147588.4|147498.4|35
1649402270000|2022-04-08 07:17:50|147595|147505|147596.3|147506.3|147597.9|147507.9|147592.9|147502.9|33
1649402280000|2022-04-08 07:18:00|147626.8|147536.8|147620.2|147530.2|147632.7|147542.7|147620.2|147530.2|39
1649402290000|2022-04-08 07:18:10|147620|147530|147617.5|147527.5|147623.2|147533.2|147616.2|147526.2|32
1649402300000|2022-04-08 07:18:20|147617.8|147527.8|147620.8|147530.8|147629.3|147539.3|147617.4|147527.4|32
1649402310000|2022-04-08 07:18:30|147620.1|147530.1|147610|147520|147624.8|147534.8|147609.9|147519.9|38
1649402320000|2022-04-08 07:18:40|147610.2|147520.2|147639.3|147549.3|147652.9|147562.9|147609.9|147519.9|33
1649402330000|2022-04-08 07:18:50|147640.1|147550.1|147639.4|147549.4|147641.7|147551.7|147635.5|147545.5|38
1649402340000|2022-04-08 07:19:00|147638.9|147548.9|147633.9|147543.9|147643|147553|147632.5|147542.5|34
1649402350000|2022-04-08 07:19:10|147633.8|147543.8|147637.9|147547.9|147639.1|147549.1|147633.7|147543.7|32
1649402360000|2022-04-08 07:19:20|147638.5|147548.5|147642.5|147552.5|147643.5|147553.5|147636.8|147546.8|35
1649402370000|2022-04-08 07:19:30|147639.3|147549.3|147636.2|147546.2|147639.6|147549.6|147632.9|147542.9|30
1649402380000|2022-04-08 07:19:40|147635.3|147545.3|147646.8|147556.8|147649.1|147559.1|147634.7|147544.7|36
1649402390000|2022-04-08 07:19:50|147648.4|147558.4|147628.5|147538.5|147654.2|147564.2|147625.2|147535.2|35
1649402400000|2022-04-08 07:20:00|147628.6|147538.6|147632.1|147542.1|147634.3|147544.3|147628.6|147538.6|26
1649402410000|2022-04-08 07:20:10|147631.3|147541.3|147629|147539|147634.7|147544.7|147629|147539|25
1649402420000|2022-04-08 07:20:20|147629.2|147539.2|147633.8|147543.8|147634.4|147544.4|147627.7|147537.7|30
1649402430000|2022-04-08 07:20:30|147633.1|147543.1|147633.8|147543.8|147639.7|147549.7|147630.4|147540.4|36
1649402440000|2022-04-08 07:20:40|147632.8|147542.8|147629.7|147539.7|147638.8|147548.8|147629.7|147539.7|36
1649402450000|2022-04-08 07:20:50|147631.5|147541.5|147631.1|147541.1|147639.3|147549.3|147626.8|147536.8|31
1649402460000|2022-04-08 07:21:00|147632|147542|147635.4|147545.4|147638.4|147548.4|147628.4|147538.4|36
1649402470000|2022-04-08 07:21:10|147635.8|147545.8|147634|147544|147635.8|147545.8|147632.3|147542.3|29
1649402480000|2022-04-08 07:21:20|147631.7|147541.7|147633|147543|147636|147546|147629.9|147539.9|37
1649402490000|2022-04-08 07:21:30|147635.9|147545.9|147631.2|147541.2|147637.3|147547.3|147628.1|147538.1|35
1649402500000|2022-04-08 07:21:40|147632.6|147542.6|147613.7|147523.7|147632.6|147542.6|147611.6|147521.6|37
1649402510000|2022-04-08 07:21:50|147611.9|147521.9|147584.6|147494.6|147618|147528|147580.3|147476.7|35
1649402520000|2022-04-08 07:22:00|147585.5|147495.5|147586.2|147496.2|147589.8|147499.8|147579.7|147489.7|36
1649402530000|2022-04-08 07:22:10|147588.8|147498.8|147582.8|147492.8|147592.8|147502.8|147580.2|147490.2|28
1649402540000|2022-04-08 07:22:20|147576.5|147486.5|147592.5|147502.5|147600.2|147510.2|147576.2|147486.2|35
1649402550000|2022-04-08 07:22:30|147595.6|147505.6|147603.4|147513.4|147606.6|147516.6|147595.6|147505.6|31
1649402560000|2022-04-08 07:22:40|147603.5|147513.5|147618.6|147528.6|147626|147528.6|147602.1|147496|27
1649402570000|2022-04-08 07:22:50|147643.5|147513.5|147618.9|147528.9|147643.5|147543|147617.2|147513.5|34
1649402580000|2022-04-08 07:23:00|147619.3|147529.3|147616.5|147526.5|147625.3|147535.3|147616.5|147526.5|36
1649402590000|2022-04-08 07:23:10|147617|147527|147596.2|147506.2|147617.2|147527.2|147591.2|147501.2|36
1649402600000|2022-04-08 07:23:20|147596.3|147506.3|147606.7|147516.7|147608.2|147518.2|147596.3|147506.3|28
1649402610000|2022-04-08 07:23:30|147606.3|147516.3|147586.6|147496.6|147606.3|147516.3|147584.1|147494.1|26
1649402620000|2022-04-08 07:23:40|147586.9|147496.9|147592|147502|147596.2|147506.2|147586.9|147496.9|36
1649402630000|2022-04-08 07:23:50|147590.2|147500.2|147579.9|147489.9|147590.4|147500.4|147574.5|147484.5|32
1649402640000|2022-04-08 07:24:00|147586.9|147496.9|147588.3|147498.3|147589.5|147499.5|147580.1|147490.1|34
1649402650000|2022-04-08 07:24:10|147588.4|147498.4|147604.9|147514.9|147606.2|147516.2|147585.1|147495.1|28
1649402660000|2022-04-08 07:24:20|147605.2|147515.2|147601.5|147511.5|147605.8|147515.8|147598.9|147508.9|28
1649402670000|2022-04-08 07:24:30|147601|147511|147598.7|147508.7|147603.6|147513.6|147595.7|147505.7|31
1649402680000|2022-04-08 07:24:40|147598.6|147508.6|147604.5|147514.5|147609.3|147519.3|147597.6|147507.6|29
1649402690000|2022-04-08 07:24:50|147611.2|147521.2|147608.2|147518.2|147611.5|147521.5|147602.7|147512.7|25
1649402700000|2022-04-08 07:25:00|147609.2|147519.2|147598.6|147508.6|147612.1|147522.1|147595.2|147505.2|33
1649402710000|2022-04-08 07:25:10|147599.4|147509.4|147602.4|147512.4|147602.7|147512.7|147597.1|147507.1|27
1649402720000|2022-04-08 07:25:20|147601.1|147511.1|147602|147512|147605|147515|147601.1|147511.1|28
1649402730000|2022-04-08 07:25:30|147606.4|147516.4|147612|147522|147613.1|147523.1|147606.4|147516.4|34
1649402740000|2022-04-08 07:25:40|147611.7|147521.7|147609.7|147519.7|147615.1|147525.1|147602.1|147512.1|37
1649402750000|2022-04-08 07:25:50|147609.2|147519.2|147632.9|147542.9|147635.3|147545.3|147603.6|147513.6|37
1649402760000|2022-04-08 07:26:00|147630.8|147540.8|147666|147576|147672.1|147582.1|147630.8|147540.8|36
1649402770000|2022-04-08 07:26:10|147665.6|147575.6|147673.2|147583.2|147678.7|147588.7|147664.8|147574.8|35
1649402780000|2022-04-08 07:26:20|147672.1|147582.1|147669.1|147579.1|147674.1|147584.1|147665.7|147575.7|28
1649402790000|2022-04-08 07:26:30|147669.2|147579.2|147694|147604|147696.2|147606.2|147669.2|147579.2|32
1649402800000|2022-04-08 07:26:40|147693.7|147603.7|147670.4|147580.4|147695.3|147605.3|147668|147578|30
1649402810000|2022-04-08 07:26:50|147670.5|147580.5|147676.7|147586.7|147676.9|147586.9|147669.2|147579.2|25
1649402820000|2022-04-08 07:27:00|147677.6|147587.6|147675.4|147585.4|147678.2|147588.2|147671.3|147581.3|25
1649402830000|2022-04-08 07:27:10|147676.1|147586.1|147667.9|147577.9|147680|147590|147667.4|147577.4|24
1649402840000|2022-04-08 07:27:20|147667.6|147577.6|147689|147599|147697.2|147607.2|147666.1|147576.1|33
1649402850000|2022-04-08 07:27:30|147689.2|147599.2|147691.2|147601.2|147693.2|147603.2|147687.7|147597.7|31
1649402860000|2022-04-08 07:27:40|147691.3|147601.3|147691.2|147601.2|147695.2|147605.2|147689.5|147599.5|27
1649402870000|2022-04-08 07:27:50|147691.5|147601.5|147691.9|147601.9|147691.9|147601.9|147687|147597|30
1649402880000|2022-04-08 07:28:00|147691|147601|147694.7|147604.7|147698.9|147608.9|147678.8|147588.8|29
1649402890000|2022-04-08 07:28:10|147694.4|147604.4|147685|147595|147695.9|147605.9|147682.9|147592.9|32
1649402900000|2022-04-08 07:28:20|147684.6|147594.6|147679.4|147589.4|147692.2|147602.2|147679.4|147589.4|36
1649402910000|2022-04-08 07:28:30|147687.5|147597.5|147690.9|147600.9|147698|147608|147686.7|147596.7|32
1649402920000|2022-04-08 07:28:40|147690.8|147600.8|147683.9|147593.9|147691|147601|147676.4|147586.4|23
1649402930000|2022-04-08 07:28:50|147680.8|147590.8|147680.9|147590.9|147684.2|147594.2|147674.2|147584.2|28
1649402940000|2022-04-08 07:29:00|147679.3|147589.3|147675.8|147585.8|147682|147592|147675.1|147585.1|30
1649402950000|2022-04-08 07:29:10|147674.9|147584.9|147679.8|147589.8|147681.2|147591.2|147674.9|147584.9|22
1649402960000|2022-04-08 07:29:20|147679|147589|147675.7|147585.7|147683|147593|147674.6|147584.6|20
1649402970000|2022-04-08 07:29:30|147679.4|147589.4|147677.8|147587.8|147679.4|147589.4|147672.8|147582.8|26
1649402980000|2022-04-08 07:29:40|147679.3|147589.3|147679.4|147589.4|147684.4|147594.4|147672.2|147582.2|27
1649402990000|2022-04-08 07:29:50|147672.5|147582.5|147681.8|147591.8|147681.8|147591.8|147672.5|147582.5|19
1649403000000|2022-04-08 07:30:00|147681.1|147591.1|147687|147597|147688.5|147598.5|147680.1|147590.1|25
1649403010000|2022-04-08 07:30:10|147686.9|147596.9|147703.1|147613.1|147708.4|147618.4|147686.9|147596.9|35
1649403020000|2022-04-08 07:30:20|147703|147613|147703.1|147613.1|147707|147617|147702.8|147612.8|32
1649403030000|2022-04-08 07:30:30|147702.8|147612.8|147702.5|147612.5|147703.9|147613.9|147700.3|147610.3|27
1649403040000|2022-04-08 07:30:40|147700.7|147610.7|147697.8|147607.8|147702.3|147612.3|147694.5|147604.5|28
1649403050000|2022-04-08 07:30:50|147695|147605|147701.7|147611.7|147705.7|147615.7|147695|147605|28
1649403060000|2022-04-08 07:31:00|147704.5|147614.5|147720.2|147630.2|147722.4|147632.4|147703.6|147613.6|29
1649403070000|2022-04-08 07:31:10|147721.2|147631.2|147721.5|147631.5|147723.3|147633.3|147717.1|147627.1|16
1649403080000|2022-04-08 07:31:20|147720.6|147630.6|147721.8|147631.8|147722.4|147632.4|147720.5|147630.5|15
1649403090000|2022-04-08 07:31:30|147720.8|147630.8|147720.7|147630.7|147721.9|147631.9|147718.8|147628.8|13
1649403100000|2022-04-08 07:31:40|147722.9|147632.9|147724.1|147634.1|147725.8|147635.8|147718.5|147628.5|23
1649403110000|2022-04-08 07:31:50|147724.2|147634.2|147724.9|147634.9|147727.8|147637.8|147723|147633|21
1649403120000|2022-04-08 07:32:00|147728.2|147638.2|147722|147632|147728.2|147638.2|147719.1|147629.1|25
1649403130000|2022-04-08 07:32:10|147720.8|147630.8|147720.7|147630.7|147725|147635|147718|147628|20
1649403140000|2022-04-08 07:32:20|147720.9|147630.9|147712.9|147622.9|147722.1|147632.1|147690.8|147600.8|29
1649403150000|2022-04-08 07:32:30|147711.8|147621.8|147710.3|147620.3|147714.9|147624.9|147710.3|147620.3|20
1649403160000|2022-04-08 07:32:40|147709.6|147619.6|147698.3|147608.3|147715.7|147625.7|147695.4|147605.4|29
1649403170000|2022-04-08 07:32:50|147696.6|147606.6|147706.5|147616.5|147707.6|147617.6|147696.4|147606.4|29
1649403180000|2022-04-08 07:33:00|147707.3|147617.3|147703.8|147613.8|147707.3|147617.3|147701.3|147611.3|24
1649403190000|2022-04-08 07:33:10|147704|147614|147695.2|147605.2|147704|147614|147691.2|147601.2|30
1649403200000|2022-04-08 07:33:20|147694.4|147604.4|147695.2|147605.2|147698.2|147608.2|147692.9|147602.9|35
1649403210000|2022-04-08 07:33:30|147695.3|147605.3|147706.6|147616.6|147707.3|147617.3|147694.2|147604.2|32
1649403220000|2022-04-08 07:33:40|147706|147616|147713.7|147623.7|147714.3|147624.3|147705.9|147615.9|28
1649403230000|2022-04-08 07:33:50|147714.1|147624.1|147720.2|147630.2|147720.2|147630.2|147706.2|147616.2|36
1649403240000|2022-04-08 07:34:00|147725.7|147635.7|147683.4|147593.4|147725.7|147635.7|147676|147586|36
1649403250000|2022-04-08 07:34:10|147685.7|147595.7|147671.3|147581.3|147685.7|147595.7|147669.3|147579.3|28
1649403260000|2022-04-08 07:34:20|147673|147583|147664.3|147574.3|147673|147583|147661.6|147571.6|29
1649403270000|2022-04-08 07:34:30|147665.9|147575.9|147669|147579|147669|147579|147663.3|147573.3|30
1649403280000|2022-04-08 07:34:40|147667.5|147577.5|147667.8|147577.8|147670.5|147580.5|147665.6|147575.6|27
1649403290000|2022-04-08 07:34:50|147667.6|147577.6|147664.8|147574.8|147668|147578|147660|147570|28
1649403300000|2022-04-08 07:35:00|147667.5|147577.5|147625.7|147535.7|147667.5|147577.5|147625.7|147535.7|30
1649403310000|2022-04-08 07:35:10|147625.5|147535.5|147647.7|147557.7|147658|147568|147624.9|147534.9|35
1649403320000|2022-04-08 07:35:20|147646.1|147556.1|147645.4|147555.4|147651.6|147561.6|147644.5|147554.5|29
1649403330000|2022-04-08 07:35:30|147645.6|147555.6|147635.4|147545.4|147645.6|147555.6|147635.4|147545.4|23
1649403340000|2022-04-08 07:35:40|147638.6|147548.6|147642.9|147552.9|147643.2|147553.2|147637|147547|29
1649403350000|2022-04-08 07:35:50|147648.4|147558.4|147647.2|147557.2|147659.5|147569.5|147641.9|147551.9|32
1649403360000|2022-04-08 07:36:00|147644.8|147554.8|147655.7|147565.7|147659.2|147569.2|147644.2|147554.2|31
1649403370000|2022-04-08 07:36:10|147655.5|147565.5|147656.8|147566.8|147658.1|147568.1|147653.7|147563.7|25
1649403380000|2022-04-08 07:36:20|147656.9|147566.9|147658.4|147568.4|147659.3|147569.3|147656|147566|25
1649403390000|2022-04-08 07:36:30|147658|147568|147660|147570|147662.2|147572.2|147656.8|147566.8|27
1649403400000|2022-04-08 07:36:40|147659.8|147569.8|147649.4|147559.4|147660.2|147570.2|147644.7|147554.7|23
1649403410000|2022-04-08 07:36:50|147649.5|147559.5|147655.4|147565.4|147659.3|147569.3|147647.6|147557.6|24
1649403420000|2022-04-08 07:37:00|147655.6|147565.6|147654.4|147564.4|147655.6|147565.6|147650.4|147560.4|29
1649403430000|2022-04-08 07:37:10|147654.1|147564.1|147643.8|147553.8|147654.1|147564.1|147641.4|147551.4|31
1649403440000|2022-04-08 07:37:20|147643.6|147553.6|147644.3|147554.3|147647.6|147557.6|147641.4|147551.4|17
1649403450000|2022-04-08 07:37:30|147643.8|147553.8|147642.6|147552.6|147647.2|147557.2|147640.7|147550.7|19
1649403460000|2022-04-08 07:37:40|147642.4|147552.4|147647.3|147557.3|147647.5|147557.5|147641.5|147551.5|20
1649403470000|2022-04-08 07:37:50|147646.1|147556.1|147638.7|147548.7|147646.1|147556.1|147637.1|147547.1|26
1649403480000|2022-04-08 07:38:00|147638.2|147548.2|147642.3|147552.3|147643.4|147553.4|147637.3|147547.3|34
1649403490000|2022-04-08 07:38:10|147642.4|147552.4|147626|147536|147642.4|147552.4|147626|147536|33
1649403500000|2022-04-08 07:38:20|147625.9|147535.9|147626.2|147536.2|147635.9|147545.9|147624.4|147534.4|35
1649403510000|2022-04-08 07:38:30|147626|147536|147625.9|147535.9|147630.1|147540.1|147625|147535|33
1649403520000|2022-04-08 07:38:40|147626.3|147536.3|147631.1|147541.1|147634.2|147544.2|147625.1|147535.1|24
1649403530000|2022-04-08 07:38:50|147630.3|147540.3|147631.2|147541.2|147634.3|147544.3|147629.8|147539.8|17
1649403540000|2022-04-08 07:39:00|147632.3|147542.3|147632.8|147542.8|147635.4|147545.4|147625.8|147535.8|22
1649403550000|2022-04-08 07:39:10|147634.9|147544.9|147626.5|147536.5|147634.9|147544.9|147625|147535|21
1649403560000|2022-04-08 07:39:20|147626.8|147536.8|147624.9|147534.9|147626.8|147536.8|147624.2|147534.2|13
1649403570000|2022-04-08 07:39:30|147625.1|147535.1|147626.9|147536.9|147626.9|147536.9|147624.7|147534.7|15
1649403580000|2022-04-08 07:39:40|147627.8|147537.8|147630.2|147540.2|147633.4|147543.4|147626.3|147536.3|24
1649403590000|2022-04-08 07:39:50|147630.3|147540.3|147633.6|147543.6|147656.3|147566.3|147623.9|147533.9|30
1649403600000|2022-04-08 07:40:00|147633.3|147543.3|147633.4|147543.4|147635.2|147545.2|147628.3|147538.3|31
1649403610000|2022-04-08 07:40:10|147635.2|147545.2|147631.2|147541.2|147635.2|147545.2|147631.2|147541.2|21
1649403620000|2022-04-08 07:40:20|147632.2|147542.2|147632.4|147542.4|147633.8|147543.8|147630.9|147540.9|22
1649403630000|2022-04-08 07:40:30|147631|147541|147627.5|147537.5|147631|147541|147626.4|147536.4|22
1649403640000|2022-04-08 07:40:40|147627.2|147537.2|147625.6|147535.6|147628.9|147538.9|147624.2|147534.2|20
1649403650000|2022-04-08 07:40:50|147624.9|147534.9|147631.5|147541.5|147631.8|147541.8|147624.9|147534.9|21
1649403660000|2022-04-08 07:41:00|147632.5|147542.5|147615.7|147525.7|147632.9|147542.9|147615.7|147525.7|30
1649403670000|2022-04-08 07:41:10|147617.9|147527.9|147573.5|147483.5|147617.9|147527.9|147567.3|147477.3|23
1649403680000|2022-04-08 07:41:20|147569.4|147479.4|147581.4|147491.4|147590.1|147500.1|147569.3|147479.3|35
1649403690000|2022-04-08 07:41:30|147581.5|147491.5|147582.7|147492.7|147583.7|147493.7|147581.5|147491.5|18
1649403700000|2022-04-08 07:41:40|147582.4|147492.4|147588.6|147498.6|147589.4|147499.4|147582.2|147492.2|30
1649403710000|2022-04-08 07:41:50|147588.7|147498.7|147572.8|147482.8|147589.3|147499.3|147572.8|147482.8|25
1649403720000|2022-04-08 07:42:00|147572.3|147482.3|147577.2|147487.2|147577.8|147487.8|147571.5|147481.5|23
1649403730000|2022-04-08 07:42:10|147577|147487|147571|147481|147579.3|147489.3|147571|147481|30
1649403740000|2022-04-08 07:42:20|147571.2|147481.2|147573.3|147483.3|147573.6|147483.6|147571.2|147481.2|20
1649403750000|2022-04-08 07:42:30|147573.7|147483.7|147570.9|147480.9|147574.7|147484.7|147570.5|147480.5|14
1649403760000|2022-04-08 07:42:40|147571.5|147481.5|147573.1|147483.1|147574|147484|147570.2|147480.2|22
1649403770000|2022-04-08 07:42:50|147572.5|147482.5|147571.1|147481.1|147573.2|147483.2|147565|147475|21
1649403780000|2022-04-08 07:43:00|147568.9|147478.9|147568.5|147478.5|147571.3|147481.3|147568|147478|21
1649403790000|2022-04-08 07:43:10|147569.7|147479.7|147569.7|147479.7|147570.9|147480.9|147567.8|147477.8|21
1649403800000|2022-04-08 07:43:20|147570.6|147480.6|147570.2|147480.2|147571.5|147481.5|147569.9|147479.9|14
1649403810000|2022-04-08 07:43:30|147570.1|147480.1|147569.3|147479.3|147571.1|147481.1|147567.9|147477.9|16
1649403820000|2022-04-08 07:43:40|147569.1|147479.1|147566.1|147476.1|147570.2|147480.2|147566.1|147476.1|15
1649403830000|2022-04-08 07:43:50|147565.7|147475.7|147536.3|147446.3|147565.7|147475.7|147534.4|147444.4|33
1649403840000|2022-04-08 07:44:00|147536.7|147446.7|147537.8|147447.8|147538.6|147448.6|147536.2|147446.2|13
1649403850000|2022-04-08 07:44:10|147538.1|147448.1|147538.7|147448.7|147540.4|147450.4|147537.6|147447.6|23
1649403860000|2022-04-08 07:44:20|147546.7|147456.7|147547.8|147457.8|147549.1|147459.1|147544.8|147454.8|28
1649403870000|2022-04-08 07:44:30|147548|147458|147547.7|147457.7|147548.5|147458.5|147547.7|147457.7|19
1649403880000|2022-04-08 07:44:40|147547.3|147457.3|147547.2|147457.2|147552.3|147462.3|147546.5|147456.5|23
1649403890000|2022-04-08 07:44:50|147548.7|147458.7|147543.4|147453.4|147548.7|147458.7|147542.7|147452.7|26
1649403900000|2022-04-08 07:45:00|147550.2|147460.2|147557.8|147467.8|147558.6|147468.6|147548|147458|28
1649403910000|2022-04-08 07:45:10|147561.6|147471.6|147557.3|147467.3|147565.6|147475.6|147556.7|147466.7|35
1649403920000|2022-04-08 07:45:20|147557.5|147467.5|147549.9|147459.9|147561.1|147471.1|147549.8|147459.8|25
1649403930000|2022-04-08 07:45:30|147555.3|147465.3|147556.2|147466.2|147562|147472|147552.2|147462.2|23
1649403940000|2022-04-08 07:45:40|147556.5|147466.5|147560.8|147470.8|147560.8|147470.8|147552.8|147462.8|21
1649403950000|2022-04-08 07:45:50|147560.5|147470.5|147557|147467|147560.5|147470.5|147556.6|147466.6|19
1649403960000|2022-04-08 07:46:00|147557.2|147467.2|147577.2|147487.2|147582.5|147492.5|147556.6|147466.6|36
1649403970000|2022-04-08 07:46:10|147576.5|147486.5|147577.9|147487.9|147582|147492|147576.5|147486.5|33
1649403980000|2022-04-08 07:46:20|147583.1|147493.1|147552.3|147462.3|147583.5|147493.5|147549.8|147459.8|30
1649403990000|2022-04-08 07:46:30|147551.3|147461.3|147555.4|147465.4|147556.3|147466.3|147550.6|147460.6|28
1649404000000|2022-04-08 07:46:40|147556|147466|147556.4|147466.4|147557.4|147467.4|147556|147466|17
1649404010000|2022-04-08 07:46:50|147556.2|147466.2|147596.8|147506.8|147601.6|147511.6|147556.1|147466.1|32
1649404020000|2022-04-08 07:47:00|147597.7|147507.7|147587.6|147497.6|147603.4|147513.4|147587.4|147497.4|28
1649404030000|2022-04-08 07:47:10|147587.5|147497.5|147585.5|147495.5|147588.5|147498.5|147585.5|147495.5|28
1649404040000|2022-04-08 07:47:20|147585|147495|147580.2|147490.2|147588|147498|147580.2|147490.2|30
1649404050000|2022-04-08 07:47:30|147580.7|147490.7|147571.9|147481.9|147581.8|147491.8|147569.6|147479.6|35
1649404060000|2022-04-08 07:47:40|147570.6|147480.6|147571.5|147481.5|147573.8|147483.8|147569.9|147479.9|17
1649404070000|2022-04-08 07:47:50|147571.4|147481.4|147571.2|147481.2|147572.2|147482.2|147570.3|147480.3|21
1649404080000|2022-04-08 07:48:00|147570.8|147480.8|147574.6|147484.6|147576.7|147486.7|147570.3|147480.3|29
1649404090000|2022-04-08 07:48:10|147574.9|147484.9|147575.7|147485.7|147576.6|147486.6|147574.9|147484.9|17
1649404100000|2022-04-08 07:48:20|147575.5|147485.5|147572.2|147482.2|147575.5|147485.5|147571.8|147481.8|17
1649404110000|2022-04-08 07:48:30|147572|147482|147570.3|147480.3|147572.7|147482.7|147570.2|147480.2|29
1649404120000|2022-04-08 07:48:40|147570.7|147480.7|147570.2|147480.2|147572.7|147482.7|147569.8|147479.8|29
1649404130000|2022-04-08 07:48:50|147570.3|147480.3|147542.3|147452.3|147570.6|147480.6|147542.3|147452.3|13
1649404140000|2022-04-08 07:49:00|147543.4|147453.4|147545.2|147455.2|147547.7|147457.7|147540.8|147450.8|25
1649404150000|2022-04-08 07:49:10|147545.6|147455.6|147534.9|147444.9|147563|147473|147534.7|147444.7|32
1649404160000|2022-04-08 07:49:20|147551.4|147461.4|147542.7|147452.7|147553.8|147463.8|147541.9|147451.9|29
1649404170000|2022-04-08 07:49:30|147542.6|147452.6|147552.6|147462.6|147557.7|147467.7|147532.7|147442.7|34
1649404180000|2022-04-08 07:49:40|147551.3|147461.3|147542.2|147452.2|147552.2|147462.2|147540.9|147450.9|31
1649404190000|2022-04-08 07:49:50|147541.8|147451.8|147540.2|147450.2|147543.4|147453.4|147540.2|147450.2|17
1649404200000|2022-04-08 07:50:00|147556.3|147466.3|147545.5|147455.5|147568.4|147478.4|147545.5|147455.5|25
1649404210000|2022-04-08 07:50:10|147542.6|147452.6|147540.5|147450.5|147543.6|147453.6|147539.3|147449.3|29
1649404220000|2022-04-08 07:50:20|147539.1|147449.1|147536.8|147446.8|147539.1|147449.1|147534.4|147444.4|27
1649404230000|2022-04-08 07:50:30|147537.2|147447.2|147535|147445|147537.2|147447.2|147534.6|147444.6|17
1649404240000|2022-04-08 07:50:40|147535.6|147445.6|147532.3|147442.3|147535.6|147445.6|147528.5|147438.5|22
1649404250000|2022-04-08 07:50:50|147531.1|147441.1|147523.3|147433.3|147533.6|147443.6|147523.3|147433.3|24
1649404260000|2022-04-08 07:51:00|147525|147435|147520.7|147430.7|147525|147435|147520.5|147430.5|33
1649404270000|2022-04-08 07:51:10|147523.4|147433.4|147530.4|147440.4|147530.4|147440.4|147523.4|147433.4|23
1649404280000|2022-04-08 07:51:20|147529.6|147439.6|147529.1|147439.1|147529.6|147439.6|147528.2|147438.2|19
1649404290000|2022-04-08 07:51:30|147532.5|147442.5|147527.2|147437.2|147536.2|147446.2|147521.7|147431.7|32
1649404300000|2022-04-08 07:51:40|147527.6|147437.6|147530.8|147440.8|147531|147441|147523.1|147433.1|31
1649404310000|2022-04-08 07:51:50|147530.5|147440.5|147525.2|147435.2|147531.4|147441.4|147521.1|147431.1|27
1649404320000|2022-04-08 07:52:00|147525.6|147435.6|147526.1|147436.1|147528.7|147438.7|147523.4|147433.4|26
1649404330000|2022-04-08 07:52:10|147526|147436|147526.3|147436.3|147526.3|147436.3|147522.8|147432.8|22
1649404340000|2022-04-08 07:52:20|147526.6|147436.6|147525.2|147435.2|147526.8|147436.8|147524.3|147434.3|22
1649404350000|2022-04-08 07:52:30|147525.5|147435.5|147526.2|147436.2|147526.2|147436.2|147522.3|147432.3|21
1649404360000|2022-04-08 07:52:40|147525.6|147435.6|147525.1|147435.1|147526|147436|147524|147434|14
1649404370000|2022-04-08 07:52:50|147525|147435|147526.2|147436.2|147527.5|147437.5|147523.7|147433.7|29
1649404380000|2022-04-08 07:53:00|147526.4|147436.4|147526.9|147436.9|147527.7|147437.7|147525.8|147435.8|19
1649404390000|2022-04-08 07:53:10|147526.7|147436.7|147528.4|147438.4|147528.4|147438.4|147526.7|147436.7|15
1649404400000|2022-04-08 07:53:20|147528.1|147438.1|147526.7|147436.7|147528.4|147438.4|147526.1|147436.1|16
1649404410000|2022-04-08 07:53:30|147524.7|147434.7|147524.4|147434.4|147525.9|147435.9|147520.6|147430.6|27
1649404420000|2022-04-08 07:53:40|147523.5|147433.5|147524.9|147434.9|147526.5|147436.5|147522.6|147432.6|28
1649404430000|2022-04-08 07:53:50|147524.1|147434.1|147523.9|147433.9|147528.1|147438.1|147522.1|147432.1|30
1649404440000|2022-04-08 07:54:00|147525.5|147435.5|147528.7|147438.7|147528.7|147438.7|147520.6|147430.6|34
1649404450000|2022-04-08 07:54:10|147528.2|147438.2|147520.8|147430.8|147528.2|147438.2|147519.4|147429.4|34
1649404460000|2022-04-08 07:54:20|147521.2|147431.2|147520.7|147430.7|147521.8|147431.8|147518.9|147428.9|23
1649404470000|2022-04-08 07:54:30|147519.6|147429.6|147523|147433|147524.4|147434.4|147517.3|147427.3|31
1649404480000|2022-04-08 07:54:40|147522.9|147432.9|147523|147433|147527.9|147437.9|147522|147432|23
1649404490000|2022-04-08 07:54:50|147522.8|147432.8|147526.6|147436.6|147528.1|147438.1|147522.8|147432.8|16
1649404500000|2022-04-08 07:55:00|147525.8|147435.8|147527.3|147437.3|147529.9|147439.9|147521.7|147431.7|26
1649404510000|2022-04-08 07:55:10|147527.4|147437.4|147524.8|147434.8|147528|147438|147523.8|147433.8|23
1649404520000|2022-04-08 07:55:20|147525.4|147435.4|147514.9|147424.9|147525.4|147435.4|147514.2|147424.2|23
1649404530000|2022-04-08 07:55:30|147515.3|147425.3|147515.2|147425.2|147516.6|147426.6|147513.4|147423.4|27
1649404540000|2022-04-08 07:55:40|147515.1|147425.1|147518.2|147428.2|147518.2|147428.2|147514.8|147424.8|19
1649404550000|2022-04-08 07:55:50|147518.8|147428.8|147525.9|147435.9|147529.9|147439.9|147517.8|147427.8|27
1649404560000|2022-04-08 07:56:00|147525.6|147435.6|147516.8|147426.8|147526.4|147436.4|147515.6|147425.6|28
1649404570000|2022-04-08 07:56:10|147517.5|147427.5|147516.8|147426.8|147521.5|147431.5|147516.8|147426.8|30
1649404580000|2022-04-08 07:56:20|147517.7|147427.7|147517.3|147427.3|147519.5|147429.5|147517.1|147427.1|23
1649404590000|2022-04-08 07:56:30|147517.9|147427.9|147517.4|147427.4|147519.5|147429.5|147516.8|147426.8|19
1649404600000|2022-04-08 07:56:40|147518|147428|147516.6|147426.6|147518.3|147428.3|147515.2|147425.2|22
1649404610000|2022-04-08 07:56:50|147517.2|147427.2|147518.5|147428.5|147519.4|147429.4|147517.2|147427.2|21
1649404620000|2022-04-08 07:57:00|147518.4|147428.4|147518.3|147428.3|147521.8|147431.8|147516.6|147426.6|34
1649404630000|2022-04-08 07:57:10|147517.6|147427.6|147515.3|147425.3|147518.9|147428.9|147512.5|147422.5|28
1649404640000|2022-04-08 07:57:20|147518|147428|147520.2|147430.2|147520.2|147430.2|147516.9|147426.9|33
1649404650000|2022-04-08 07:57:30|147519.9|147429.9|147518.9|147428.9|147520.7|147430.7|147518.3|147428.3|26
1649404660000|2022-04-08 07:57:40|147519|147429|147519.5|147429.5|147520.9|147430.9|147518.7|147428.7|19
1649404670000|2022-04-08 07:57:50|147519.1|147429.1|147517|147427|147520.4|147430.4|147516.5|147426.5|20
1649404680000|2022-04-08 07:58:00|147517.1|147427.1|147515.7|147425.7|147518.7|147428.7|147514|147424|22
1649404690000|2022-04-08 07:58:10|147502.2|147412.2|147492.5|147402.5|147505.5|147415.5|147487.5|147397.5|27
1649404700000|2022-04-08 07:58:20|147492.9|147402.9|147502.4|147412.4|147503.1|147413.1|147491.6|147401.6|33
1649404710000|2022-04-08 07:58:30|147501.9|147411.9|147476.8|147386.8|147515.4|147425.4|147475.6|147385.6|24
1649404720000|2022-04-08 07:58:40|147476.2|147386.2|147478.1|147388.1|147481.2|147391.2|147467.2|147377.2|36
1649404730000|2022-04-08 07:58:50|147477.9|147387.9|147478.6|147388.6|147478.8|147388.8|147471.9|147381.9|35
1649404740000|2022-04-08 07:59:00|147478.7|147388.7|147474.7|147384.7|147479|147389|147474|147384|30
1649404750000|2022-04-08 07:59:10|147475.3|147385.3|147439.3|147349.3|147475.3|147385.3|147433.8|147322.7|35
1649404760000|2022-04-08 07:59:20|147439.1|147349.1|147426.2|147336.2|147440.2|147350.2|147421.3|147331.3|34
1649404770000|2022-04-08 07:59:30|147427|147337|147425.7|147335.7|147427|147337|147423|147333|27
1649404780000|2022-04-08 07:59:40|147425.3|147335.3|147424.5|147334.5|147426.4|147336.4|147419.1|147329.1|36
1649404790000|2022-04-08 07:59:50|147426|147336|147419.4|147329.4|147426|147336|147407|147317|40
1649404800000|2022-04-08 08:00:00|147420.4|147330.4|147419.7|147329.7|147423.9|147333.9|147418.5|147328.5|34
1649404810000|2022-04-08 08:00:10|147421.4|147331.4|147422.8|147332.8|147422.9|147332.9|147415.9|147325.9|27
1649404820000|2022-04-08 08:00:20|147423.5|147333.5|147424|147334|147428.2|147338.2|147416.6|147326.6|34
1649404830000|2022-04-08 08:00:30|147424.9|147334.9|147422.2|147332.2|147426.6|147336.6|147421.9|147331.9|24
1649404840000|2022-04-08 08:00:40|147423.1|147333.1|147418.2|147328.2|147425.5|147335.5|147418.2|147328.2|23
1649404850000|2022-04-08 08:00:50|147416.4|147326.4|147430.2|147340.2|147434.1|147344.1|147414|147324|31
1649404860000|2022-04-08 08:01:00|147430|147340|147435|147345|147441.1|147351.1|147429.2|147339.2|31
1649404870000|2022-04-08 08:01:10|147436.7|147346.7|147454.2|147364.2|147455.7|147365.7|147436.2|147346.2|34
1649404880000|2022-04-08 08:01:20|147453.8|147363.8|147432.6|147342.6|147454.7|147364.7|147431.9|147341.9|36
1649404890000|2022-04-08 08:01:30|147430.4|147340.4|147378.7|147288.7|147433.2|147343.2|147377.8|147287.8|33
1649404900000|2022-04-08 08:01:40|147378.6|147288.6|147380.8|147290.8|147383.1|147293.1|147378|147288|32
1649404910000|2022-04-08 08:01:50|147381.6|147291.6|147338.6|147248.6|147382.3|147292.3|147326.1|147236.1|34
1649404920000|2022-04-08 08:02:00|147335.6|147245.6|147331.7|147241.7|147340.1|147250.1|147329|147239|33
1649404930000|2022-04-08 08:02:10|147329.5|147239.5|147328.8|147238.8|147333.4|147243.4|147327.8|147237.8|38
1649404940000|2022-04-08 08:02:20|147328.4|147238.4|147331.3|147241.3|147333.4|147243.4|147328.4|147238.4|31
1649404950000|2022-04-08 08:02:30|147331.8|147241.8|147416.3|147326.3|147420.6|147330.6|147331.8|147241.8|34
1649404960000|2022-04-08 08:02:40|147416|147326|147412.2|147322.2|147416.9|147326.9|147407|147317|32
1649404970000|2022-04-08 08:02:50|147412|147322|147413.8|147323.8|147414.7|147324.7|147408|147318|32
1649404980000|2022-04-08 08:03:00|147414.1|147324.1|147400|147310|147414.1|147324.1|147397.9|147307.9|37
1649404990000|2022-04-08 08:03:10|147398.2|147308.2|147368.9|147278.9|147400|147310|147366.1|147276.1|33
1649405000000|2022-04-08 08:03:20|147368.7|147278.7|147378.3|147288.3|147382.8|147292.8|147364.3|147274.3|38
1649405010000|2022-04-08 08:03:30|147378.2|147288.2|147357.8|147267.8|147380.8|147290.8|147356.6|147266.6|39
1649405020000|2022-04-08 08:03:40|147358|147268|147349.1|147259.1|147358.4|147268.4|147341.3|147251.3|32
1649405030000|2022-04-08 08:03:50|147347.7|147257.7|147340.2|147250.2|147354.2|147264.2|147335.5|147245.5|37
1649405040000|2022-04-08 08:04:00|147340.6|147250.6|147305.8|147215.8|147340.6|147250.6|147265|147175|35
1649405050000|2022-04-08 08:04:10|147304.6|147214.6|147249.7|147159.7|147304.6|147214.6|147232|147136.9|36
1649405060000|2022-04-08 08:04:20|147247.8|147157.8|147269.7|147179.7|147296.3|147186.7|147247.8|147157.8|38
1649405070000|2022-04-08 08:04:30|147269|147179|147259.2|147169.2|147291.9|147187.9|147256.3|147160.5|35
1649405080000|2022-04-08 08:04:40|147259.6|147169.6|147249.5|147159.5|147262.7|147172.7|147237.8|147147.8|35
1649405090000|2022-04-08 08:04:50|147253.4|147163.4|147246.1|147156.1|147256.2|147166.2|147245|147155|27
1649405100000|2022-04-08 08:05:00|147246.5|147156.5|147248.3|147158.3|147249.7|147159.7|147246.5|147156.5|23
1649405110000|2022-04-08 08:05:10|147248.5|147158.5|147329.9|147239.9|147331.2|147241.2|147248.5|147158.5|34
1649405120000|2022-04-08 08:05:20|147329.6|147239.6|147320.8|147230.8|147331.2|147241.2|147320.8|147230.8|33
1649405130000|2022-04-08 08:05:30|147321.8|147231.8|147319.3|147229.3|147335.7|147245.7|147316.6|147226.6|36
1649405140000|2022-04-08 08:05:40|147318.9|147228.9|147313|147223|147320.1|147230.1|147313|147223|33
1649405150000|2022-04-08 08:05:50|147314|147224|147300|147210|147315.5|147225.5|147300|147210|24
1649405160000|2022-04-08 08:06:00|147298|147208|147323.5|147233.5|147325.7|147235.7|147298|147208|36
1649405170000|2022-04-08 08:06:10|147322.9|147232.9|147315.2|147225.2|147324.8|147234.8|147310.3|147220.3|33
1649405180000|2022-04-08 08:06:20|147314.6|147224.6|147310.4|147220.4|147314.6|147224.6|147306.9|147216.9|33
1649405190000|2022-04-08 08:06:30|147309.3|147219.3|147303.4|147213.4|147309.9|147219.9|147298.9|147208.9|36
1649405200000|2022-04-08 08:06:40|147301|147211|147312.8|147222.8|147313.1|147223.1|147301|147211|32
1649405210000|2022-04-08 08:06:50|147313.2|147223.2|147308.7|147218.7|147313.2|147223.2|147308.7|147218.7|30
1649405220000|2022-04-08 08:07:00|147309.3|147219.3|147314.6|147224.6|147314.8|147224.8|147294.5|147204.5|35
1649405230000|2022-04-08 08:07:10|147316.5|147226.5|147312.9|147222.9|147316.5|147226.5|147310.1|147220.1|32
1649405240000|2022-04-08 08:07:20|147314.6|147224.6|147315.2|147225.2|147316.3|147226.3|147313.7|147223.7|27
1649405250000|2022-04-08 08:07:30|147316.6|147226.6|147301.1|147211.1|147317|147227|147301.1|147211.1|19
1649405260000|2022-04-08 08:07:40|147298.6|147208.6|147315.8|147225.8|147316.9|147226.9|147296.4|147206.4|34
1649405270000|2022-04-08 08:07:50|147315.6|147225.6|147321.8|147231.8|147323.2|147233.2|147311.1|147221.1|31
1649405280000|2022-04-08 08:08:00|147322.2|147232.2|147315.6|147225.6|147324.3|147234.3|147312.3|147222.3|31
1649405290000|2022-04-08 08:08:10|147314.8|147224.8|147312.5|147222.5|147317.4|147227.4|147312.5|147222.5|22
1649405300000|2022-04-08 08:08:20|147309.4|147219.4|147309.3|147219.3|147311.2|147221.2|147302.5|147212.5|34
1649405310000|2022-04-08 08:08:30|147310.4|147220.4|147313|147223|147313|147223|147303.9|147213.9|31
1649405320000|2022-04-08 08:08:40|147313.4|147223.4|147307.1|147217.1|147313.5|147223.5|147306.1|147216.1|34
1649405330000|2022-04-08 08:08:50|147307.3|147217.3|147306.5|147216.5|147315.8|147225.8|147306.5|147216.5|33
1649405340000|2022-04-08 08:09:00|147306.7|147216.7|147321|147231|147321.6|147231.6|147305.4|147215.4|30
1649405350000|2022-04-08 08:09:10|147320.6|147230.6|147329.1|147239.1|147329.1|147239.1|147302.1|147212.1|30
1649405360000|2022-04-08 08:09:20|147325.5|147235.5|147327.9|147237.9|147328.6|147238.6|147322.9|147232.9|29
1649405370000|2022-04-08 08:09:30|147327.5|147237.5|147377.7|147287.7|147381.7|147291.7|147327.5|147237.5|32
1649405380000|2022-04-08 08:09:40|147378.4|147288.4|147375.9|147285.9|147379.9|147289.9|147375.5|147285.5|30
1649405390000|2022-04-08 08:09:50|147374.6|147284.6|147379|147289|147379.2|147289.2|147374.4|147284.4|29
1649405400000|2022-04-08 08:10:00|147378.6|147288.6|147313.1|147223.1|147378.6|147288.6|147304.6|147214.6|26
1649405410000|2022-04-08 08:10:10|147315.1|147225.1|147312.4|147222.4|147315.4|147225.4|147309.6|147219.6|21
1649405420000|2022-04-08 08:10:20|147312.2|147222.2|147308.8|147218.8|147312.2|147222.2|147308.5|147218.5|14
1649405430000|2022-04-08 08:10:30|147309|147219|147298.3|147208.3|147310.1|147220.1|147290.6|147200.6|31
1649405440000|2022-04-08 08:10:40|147298.7|147208.7|147299.8|147209.8|147299.9|147209.9|147291.1|147201.1|33
1649405450000|2022-04-08 08:10:50|147300|147210|147306.8|147216.8|147307.5|147217.5|147299.8|147209.8|24
1649405460000|2022-04-08 08:11:00|147307.6|147217.6|147305.6|147215.6|147307.6|147217.6|147304.8|147214.8|24
1649405470000|2022-04-08 08:11:10|147305.7|147215.7|147302.8|147212.8|147306.4|147216.4|147302.8|147212.8|24
1649405480000|2022-04-08 08:11:20|147302.9|147212.9|147298.2|147208.2|147304|147214|147297.6|147207.6|26
1649405490000|2022-04-08 08:11:30|147298.3|147208.3|147307.3|147217.3|147307.3|147217.3|147298.3|147208.3|29
1649405500000|2022-04-08 08:11:40|147305.3|147215.3|147293.7|147203.7|147309.1|147219.1|147291.6|147201.6|29
1649405510000|2022-04-08 08:11:50|147293.6|147203.6|147286.7|147196.7|147293.7|147203.7|147273.1|147183.1|29
1649405520000|2022-04-08 08:12:00|147288.8|147198.8|147290.2|147200.2|147290.8|147200.8|147287.6|147197.6|30
1649405530000|2022-04-08 08:12:10|147288|147198|147305.7|147215.7|147306.5|147216.5|147287.6|147197.6|30
1649405540000|2022-04-08 08:12:20|147306.5|147216.5|147307.8|147217.8|147307.9|147217.9|147305.1|147215.1|17
1649405550000|2022-04-08 08:12:30|147308.2|147218.2|147304.7|147214.7|147311.2|147221.2|147303.6|147213.6|32
1649405560000|2022-04-08 08:12:40|147305.5|147215.5|147300.6|147210.6|147307.1|147217.1|147300.6|147210.6|26
1649405570000|2022-04-08 08:12:50|147301.2|147211.2|147279.3|147189.3|147301.2|147211.2|147276.5|147186.5|31
1649405580000|2022-04-08 08:13:00|147278.7|147188.7|147271.4|147181.4|147278.7|147188.7|147264.5|147174.5|29
1649405590000|2022-04-08 08:13:10|147272|147182|147274.4|147184.4|147275.6|147185.6|147271.2|147181.2|32
1649405600000|2022-04-08 08:13:20|147274.7|147184.7|147280.5|147190.5|147282|147192|147273.4|147183.4|35
1649405610000|2022-04-08 08:13:30|147279.5|147189.5|147301.3|147211.3|147301.3|147211.3|147277.9|147187.9|32
1649405620000|2022-04-08 08:13:40|147301.4|147211.4|147302.8|147212.8|147305|147215|147298.4|147208.4|33
1649405630000|2022-04-08 08:13:50|147303.5|147213.5|147301.8|147211.8|147303.5|147213.5|147300.9|147210.9|32
1649405640000|2022-04-08 08:14:00|147302|147212|147301.1|147211.1|147304.1|147214.1|147300.6|147210.6|24
1649405650000|2022-04-08 08:14:10|147302.2|147212.2|147302.6|147212.6|147303.2|147213.2|147300.2|147210.2|17
1649405660000|2022-04-08 08:14:20|147305.3|147215.3|147285.8|147195.8|147311.4|147221.4|147282.6|147192.6|30
1649405670000|2022-04-08 08:14:30|147280.6|147190.6|147250.7|147160.7|147282.7|147192.7|147236.2|147146.2|33
1649405680000|2022-04-08 08:14:40|147251|147161|147258.5|147168.5|147259.1|147169.1|147247.4|147157.4|28
1649405690000|2022-04-08 08:14:50|147259.6|147169.6|147260.8|147170.8|147261.6|147171.6|147257.1|147167.1|29
1649405700000|2022-04-08 08:15:00|147260.9|147170.9|147261.8|147171.8|147265|147175|147259.6|147169.6|26
1649405710000|2022-04-08 08:15:10|147262.1|147172.1|147290.2|147200.2|147290.8|147200.8|147260.2|147170.2|31
1649405720000|2022-04-08 08:15:20|147289.5|147199.5|147287.4|147197.4|147292.9|147202.9|147285.1|147195.1|30
1649405730000|2022-04-08 08:15:30|147286.7|147196.7|147284.7|147194.7|147286.7|147196.7|147282.3|147192.3|28
1649405740000|2022-04-08 08:15:40|147284.5|147194.5|147281.7|147191.7|147285.6|147195.6|147280.9|147190.9|15
1649405750000|2022-04-08 08:15:50|147283|147193|147296.2|147206.2|147299.2|147209.2|147281.6|147191.6|31
1649405760000|2022-04-08 08:16:00|147294.9|147204.9|147288.4|147198.4|147294.9|147204.9|147284.1|147194.1|27
1649405770000|2022-04-08 08:16:10|147289.8|147199.8|147248.2|147158.2|147292.6|147202.6|147243.6|147153.6|28
1649405780000|2022-04-08 08:16:20|147247.4|147157.4|147218.2|147128.2|147254.8|147164.8|147213.3|147123.3|31
1649405790000|2022-04-08 08:16:30|147218.7|147128.7|147221.5|147131.5|147223.8|147133.8|147214.9|147124.9|23
1649405800000|2022-04-08 08:16:40|147217.5|147127.5|147263.6|147173.6|147263.6|147173.6|147217|147127|26
1649405810000|2022-04-08 08:16:50|147264|147174|147259.1|147169.1|147269.1|147179.1|147256.4|147166.4|36
1649405820000|2022-04-08 08:17:00|147259.3|147169.3|147254.8|147164.8|147259.3|147169.3|147253.9|147163.9|35
1649405830000|2022-04-08 08:17:10|147255.7|147165.7|147263.4|147173.4|147264.4|147174.4|147255.7|147165.7|27
1649405840000|2022-04-08 08:17:20|147263.1|147173.1|147254.8|147164.8|147264.5|147174.5|147249.4|147159.4|33
1649405850000|2022-04-08 08:17:30|147254.1|147164.1|147259.3|147169.3|147259.3|147169.3|147252.3|147162.3|27
1649405860000|2022-04-08 08:17:40|147259|147169|147264.9|147174.9|147264.9|147174.9|147255.7|147165.7|27
1649405870000|2022-04-08 08:17:50|147263|147173|147273.9|147183.9|147276.2|147186.2|147254.1|147164.1|36
1649405880000|2022-04-08 08:18:00|147274|147184|147273|147183|147281.1|147191.1|147271.3|147181.3|27
1649405890000|2022-04-08 08:18:10|147274.7|147184.7|147275.8|147185.8|147276.4|147186.4|147273.2|147183.2|30
1649405900000|2022-04-08 08:18:20|147276.3|147186.3|147279.6|147189.6|147279.6|147189.6|147275.8|147185.8|20
1649405910000|2022-04-08 08:18:30|147277.9|147187.9|147285.9|147195.9|147293.6|147203.6|147276.5|147186.5|30
1649405920000|2022-04-08 08:18:40|147283.5|147193.5|147280.6|147190.6|147284.4|147194.4|147279.6|147189.6|30
1649405930000|2022-04-08 08:18:50|147279.9|147189.9|147293.8|147203.8|147295.1|147205.1|147279.4|147189.4|33
1649405940000|2022-04-08 08:19:00|147289.4|147199.4|147294|147204|147299.8|147209.8|147289.2|147199.2|31
1649405950000|2022-04-08 08:19:10|147293.7|147203.7|147292.3|147202.3|147294.5|147204.5|147290.9|147200.9|23
1649405960000|2022-04-08 08:19:20|147292.8|147202.8|147284.7|147194.7|147294.1|147204.1|147283.6|147193.6|30
1649405970000|2022-04-08 08:19:30|147282.2|147192.2|147282.5|147192.5|147284.3|147194.3|147280.9|147190.9|24
1649405980000|2022-04-08 08:19:40|147283.6|147193.6|147280.7|147190.7|147293|147203|147280.7|147190.7|37
1649405990000|2022-04-08 08:19:50|147282|147192|147288.2|147198.2|147288.8|147198.8|147280.8|147190.8|27
1649406000000|2022-04-08 08:20:00|147288.4|147198.4|147298.6|147208.6|147299.4|147209.4|147287.8|147197.8|33
1649406010000|2022-04-08 08:20:10|147298.8|147208.8|147289.1|147199.1|147298.8|147208.8|147285.4|147195.4|25
1649406020000|2022-04-08 08:20:20|147288.4|147198.4|147287.4|147197.4|147292.4|147202.4|147285.7|147195.7|27
1649406030000|2022-04-08 08:20:30|147287.3|147197.3|147292.9|147202.9|147297.1|147207.1|147284.6|147194.6|30
1649406040000|2022-04-08 08:20:40|147293|147203|147280.3|147190.3|147298.7|147208.7|147280.3|147190.3|25
1649406050000|2022-04-08 08:20:50|147281.4|147191.4|147302.7|147212.7|147302.7|147212.7|147280.1|147190.1|34
1649406060000|2022-04-08 08:21:00|147303.1|147213.1|147287.4|147197.4|147303.1|147213.1|147286.7|147196.7|31
1649406070000|2022-04-08 08:21:10|147288.8|147198.8|147284.8|147194.8|147288.8|147198.8|147282.7|147192.7|32
1649406080000|2022-04-08 08:21:20|147284.1|147194.1|147285.7|147195.7|147287.2|147197.2|147281.2|147191.2|37
1649406090000|2022-04-08 08:21:30|147286.4|147196.4|147268|147178|147289.3|147199.3|147266.8|147176.8|31
1649406100000|2022-04-08 08:21:40|147268.4|147178.4|147266.9|147176.9|147269.7|147179.7|147263.9|147173.9|24
1649406110000|2022-04-08 08:21:50|147267.1|147177.1|147265.8|147175.8|147267.2|147177.2|147263|147173|22
1649406120000|2022-04-08 08:22:00|147262.8|147172.8|147261.3|147171.3|147266.3|147176.3|147253.9|147163.9|29
1649406130000|2022-04-08 08:22:10|147262.3|147172.3|147261|147171|147263.1|147173.1|147260.9|147170.9|22
1649406140000|2022-04-08 08:22:20|147262|147172|147264.3|147174.3|147266.6|147176.6|147260.1|147170.1|19
1649406150000|2022-04-08 08:22:30|147266.1|147176.1|147265.7|147175.7|147268.6|147178.6|147260.8|147170.8|24
1649406160000|2022-04-08 08:22:40|147262.1|147172.1|147232.2|147142.2|147264.6|147174.6|147230.5|147140.5|34
1649406170000|2022-04-08 08:22:50|147234.4|147144.4|147243.8|147153.8|147253.7|147163.7|147232.6|147142.6|34
1649406180000|2022-04-08 08:23:00|147249.3|147159.3|147250.5|147160.5|147251.4|147161.4|147243.6|147153.6|36
1649406190000|2022-04-08 08:23:10|147241.5|147151.5|147265.9|147175.9|147266.9|147176.9|147241.5|147151.5|31
1649406200000|2022-04-08 08:23:20|147265.8|147175.8|147265.9|147175.9|147267.7|147177.7|147261.9|147171.9|31
1649406210000|2022-04-08 08:23:30|147266.1|147176.1|147264.5|147174.5|147269.4|147179.4|147262.3|147172.3|27
1649406220000|2022-04-08 08:23:40|147266.1|147176.1|147266|147176|147266.7|147176.7|147261.9|147171.9|31
1649406230000|2022-04-08 08:23:50|147266.1|147176.1|147269.2|147179.2|147269.4|147179.4|147265.6|147175.6|21
1649406240000|2022-04-08 08:24:00|147269|147179|147270.6|147180.6|147276|147186|147267.2|147177.2|32
1649406250000|2022-04-08 08:24:10|147268.8|147178.8|147261.8|147171.8|147269.8|147179.8|147258.5|147168.5|25
1649406260000|2022-04-08 08:24:20|147261.3|147171.3|147269.4|147179.4|147271.4|147181.4|147261.3|147171.3|31
1649406270000|2022-04-08 08:24:30|147268.7|147178.7|147212.3|147122.3|147268.7|147178.7|147210.3|147120.3|26
1649406280000|2022-04-08 08:24:40|147212|147122|147212.1|147122.1|147214.8|147124.8|147207.6|147117.6|19
1649406290000|2022-04-08 08:24:50|147212.3|147122.3|147220.3|147130.3|147223.2|147133.2|147212.3|147122.3|26
1649406300000|2022-04-08 08:25:00|147221.7|147131.7|147221.7|147131.7|147224.8|147134.8|147217.1|147127.1|34
1649406310000|2022-04-08 08:25:10|147219.3|147129.3|147217.3|147127.3|147223.1|147133.1|147217.1|147127.1|30
1649406320000|2022-04-08 08:25:20|147220.1|147130.1|147193.1|147103.1|147222.3|147132.3|147188.7|147098.7|33
1649406330000|2022-04-08 08:25:30|147196.3|147106.3|147193.5|147103.5|147197|147107|147191.3|147101.3|31
1649406340000|2022-04-08 08:25:40|147193.2|147103.2|147188.5|147098.5|147195|147105|147184.6|147094.6|34
1649406350000|2022-04-08 08:25:50|147188.1|147098.1|147187.7|147097.7|147193.2|147103.2|147183.9|147093.9|28
1649406360000|2022-04-08 08:26:00|147191.7|147101.7|147212|147122|147213.5|147123.5|147186.5|147096.5|31
1649406370000|2022-04-08 08:26:10|147212.4|147122.4|147205.5|147115.5|147212.5|147122.5|147203.7|147113.7|33
1649406380000|2022-04-08 08:26:20|147205.9|147115.9|147211.7|147121.7|147211.7|147121.7|147205.9|147115.9|24
1649406390000|2022-04-08 08:26:30|147211.5|147121.5|147204.7|147114.7|147212.3|147122.3|147201.2|147111.2|22
1649406400000|2022-04-08 08:26:40|147204.2|147114.2|147211.6|147121.6|147213.9|147123.9|147203.1|147113.1|36
1649406410000|2022-04-08 08:26:50|147211|147121|147237.4|147147.4|147243.3|147153.3|147209.2|147119.2|36
1649406420000|2022-04-08 08:27:00|147237.2|147147.2|147233.6|147143.6|147238.1|147148.1|147230.6|147140.6|31
1649406430000|2022-04-08 08:27:10|147231.5|147141.5|147233.1|147143.1|147234.6|147144.6|147231.5|147141.5|26
1649406440000|2022-04-08 08:27:20|147233.2|147143.2|147232.7|147142.7|147234|147144|147230.7|147140.7|26
1649406450000|2022-04-08 08:27:30|147232|147142|147239.2|147149.2|147240.6|147150.6|147232|147142|26
1649406460000|2022-04-08 08:27:40|147238.4|147148.4|147238.9|147148.9|147239.3|147149.3|147235|147145|22
1649406470000|2022-04-08 08:27:50|147238|147148|147230|147140|147239.3|147149.3|147230|147140|20
1649406480000|2022-04-08 08:28:00|147229.7|147139.7|147213.5|147123.5|147230.8|147140.8|147210.3|147120.3|33
1649406490000|2022-04-08 08:28:10|147213|147123|147218.1|147128.1|147218.1|147128.1|147211.7|147121.7|27
1649406500000|2022-04-08 08:28:20|147216.1|147126.1|147215.2|147125.2|147219.8|147129.8|147213.6|147123.6|34
1649406510000|2022-04-08 08:28:30|147215.3|147125.3|147188.5|147098.5|147215.3|147125.3|147178.8|147088.8|29
1649406520000|2022-04-08 08:28:40|147188.6|147098.6|147216.2|147126.2|147216.8|147126.8|147188.5|147098.5|34
1649406530000|2022-04-08 08:28:50|147216.5|147126.5|147228.5|147138.5|147232.8|147142.8|147214|147124|30
1649406540000|2022-04-08 08:29:00|147229.6|147139.6|147217.9|147127.9|147244.7|147142.6|147215.1|147113|37
1649406550000|2022-04-08 08:29:10|147218|147128|147243.2|147113.2|147243.2|147132.6|147217.9|147109.4|33
1649406560000|2022-04-08 08:29:20|147242.9|147112.9|147243.7|147113.7|147244.7|147114.7|147239|147109|31
1649406570000|2022-04-08 08:29:30|147265.9|147175.9|147314.7|147184.7|147320.2|147208.1|147265.9|147175.9|36
1649406580000|2022-04-08 08:29:40|147312.9|147182.9|147310.5|147220.5|147334.4|147226.1|147310.5|147182.4|30
1649406590000|2022-04-08 08:29:50|147346|147216|147330.4|147240.4|147356.5|147244.3|147330.3|147216|35
1649406600000|2022-04-08 08:30:00|147330|147240|147327.8|147237.8|147348.2|147240.8|147324.7|147213.6|33
1649406610000|2022-04-08 08:30:10|147328.7|147238.7|147329.1|147239.1|147329.5|147239.5|147327.7|147237.7|23
1649406620000|2022-04-08 08:30:20|147328.4|147238.4|147353.7|147223.7|147354.4|147244.1|147328.4|147220.4|34
1649406630000|2022-04-08 08:30:30|147354.2|147224.2|147352.6|147222.6|147354.8|147224.8|147352.4|147222.4|20
1649406640000|2022-04-08 08:30:40|147352.7|147222.7|147333|147243|147354.3|147245|147333|147222.2|31
1649406650000|2022-04-08 08:30:50|147332.6|147242.6|147333.9|147243.9|147336.4|147246.4|147332.6|147242.6|29
1649406660000|2022-04-08 08:31:00|147334.4|147244.4|147333.9|147243.9|147356.1|147247.5|147333.7|147222.2|27
1649406670000|2022-04-08 08:31:10|147336.2|147246.2|147359.7|147269.7|147379.1|147269.9|147332.3|147242.3|31
1649406680000|2022-04-08 08:31:20|147359.6|147269.6|147347.6|147257.6|147359.6|147269.6|147344.8|147254.8|33
1649406690000|2022-04-08 08:31:30|147347.4|147257.4|147329.6|147239.6|147347.4|147257.4|147329.6|147239.6|31
1649406700000|2022-04-08 08:31:40|147329.7|147239.7|147309|147219|147331.3|147241.3|147305.9|147215.9|29
1649406710000|2022-04-08 08:31:50|147310.2|147220.2|147320.6|147230.6|147320.6|147230.6|147310.1|147220.1|34
1649406720000|2022-04-08 08:32:00|147320.4|147230.4|147320.5|147230.5|147322.9|147232.9|147314.7|147224.7|30
1649406730000|2022-04-08 08:32:10|147320.2|147230.2|147319.4|147229.4|147321.3|147231.3|147317.6|147227.6|23
1649406740000|2022-04-08 08:32:20|147318.7|147228.7|147319.5|147229.5|147321.1|147231.1|147318.4|147228.4|19
1649406750000|2022-04-08 08:32:30|147319.6|147229.6|147320.5|147230.5|147322.5|147232.5|147317.8|147227.8|24
1649406760000|2022-04-08 08:32:40|147321.5|147231.5|147303.3|147213.3|147336.4|147233.9|147303.3|147205.8|29
1649406770000|2022-04-08 08:32:50|147304|147214|147301.7|147171.7|147304.5|147214.5|147281.5|147167|22
1649406780000|2022-04-08 08:33:00|147300.4|147170.4|147289.6|147199.6|147309.8|147200.5|147286.9|147168.5|29
1649406790000|2022-04-08 08:33:10|147288.8|147198.8|147257.5|147167.5|147290.2|147200.2|147254.9|147147.8|22
1649406800000|2022-04-08 08:33:20|147257.3|147167.3|147258.6|147168.6|147282.3|147169.2|147257.3|147147.6|21
1649406810000|2022-04-08 08:33:30|147257.9|147167.9|147258|147168|147260.4|147170.4|147257.9|147167.9|15
1649406820000|2022-04-08 08:33:40|147257.7|147167.7|147261.8|147171.8|147278.7|147172.5|147255.8|147148.5|25
1649406830000|2022-04-08 08:33:50|147287.5|147197.5|147303.7|147213.7|147319|147216.4|147287.5|147188.1|36
1649406840000|2022-04-08 08:34:00|147301.4|147211.4|147291.5|147201.5|147302.2|147212.2|147270.2|147171.5|31
1649406850000|2022-04-08 08:34:10|147290.1|147200.1|147312.5|147222.5|147320.3|147222.5|147266.1|147176.1|32
1649406860000|2022-04-08 08:34:20|147327.2|147197.2|147356.2|147226.2|147357.3|147249|147313.8|147197.2|34
1649406870000|2022-04-08 08:34:30|147355.9|147225.9|147340.3|147250.3|147362.1|147250.3|147336.1|147225.5|30
1649406880000|2022-04-08 08:34:40|147340.6|147250.6|147345.9|147255.9|147345.9|147255.9|147339.8|147249.8|29
1649406890000|2022-04-08 08:34:50|147346|147256|147344.5|147254.5|147348.5|147258.5|147342.7|147252.7|24
1649406900000|2022-04-08 08:35:00|147343.6|147253.6|147345|147215|147346.4|147256.4|147316.9|147205|30
1649406910000|2022-04-08 08:35:10|147346|147216|147329.1|147239.1|147353.2|147240.5|147328.7|147214.2|31
1649406920000|2022-04-08 08:35:20|147331.6|147241.6|147329.5|147239.5|147332.3|147242.3|147329.2|147239.2|25
1649406930000|2022-04-08 08:35:30|147329.7|147239.7|147330.4|147240.4|147330.7|147240.7|147328.3|147238.3|23
1649406940000|2022-04-08 08:35:40|147330.3|147240.3|147329.4|147239.4|147330.3|147240.3|147328.4|147238.4|23
1649406950000|2022-04-08 08:35:50|147329.2|147239.2|147328|147238|147331.1|147241.1|147319.9|147229.9|25
1649406960000|2022-04-08 08:36:00|147327.8|147237.8|147330.2|147240.2|147336|147246|147324.8|147234.8|31
1649406970000|2022-04-08 08:36:10|147330.3|147240.3|147390|147300|147407.5|147300.2|147330.3|147240.3|37
1649406980000|2022-04-08 08:36:20|147390.5|147300.5|147372.4|147282.4|147394.1|147304.1|147372.4|147282.4|29
1649406990000|2022-04-08 08:36:30|147371.8|147281.8|147382.8|147292.8|147382.8|147292.8|147371.8|147281.8|25
1649407000000|2022-04-08 08:36:40|147382.9|147292.9|147380|147290|147383.8|147293.8|147379.6|147289.6|20
1649407010000|2022-04-08 08:36:50|147379.9|147289.9|147414.5|147324.5|147431.5|147326.3|147377.2|147287.2|33
1649407020000|2022-04-08 08:37:00|147413.7|147323.7|147414|147324|147415.3|147325.3|147409.7|147319.7|28
1649407030000|2022-04-08 08:37:10|147413.2|147323.2|147412.4|147322.4|147428.1|147338.1|147410.5|147320.5|31
1649407040000|2022-04-08 08:37:20|147429.6|147299.6|147424.2|147334.2|147432.8|147338.7|147409.5|147299.6|29
1649407050000|2022-04-08 08:37:30|147423.9|147333.9|147425.3|147335.3|147427.1|147337.1|147421.4|147331.4|23
1649407060000|2022-04-08 08:37:40|147425|147335|147415.5|147325.5|147427.7|147337.7|147400.7|147310.7|30
1649407070000|2022-04-08 08:37:50|147415.7|147325.7|147436.5|147346.5|147436.8|147346.8|147413.7|147323.7|25
1649407080000|2022-04-08 08:38:00|147434.8|147344.8|147432.9|147342.9|147438.3|147348.3|147432.5|147342.5|33
1649407090000|2022-04-08 08:38:10|147433.1|147343.1|147391.6|147301.6|147433.1|147343.1|147386.9|147296.9|38
1649407100000|2022-04-08 08:38:20|147390.7|147300.7|147344.4|147254.4|147392.8|147302.8|147337.7|147247.7|38
1649407110000|2022-04-08 08:38:30|147343.8|147253.8|147341.2|147251.2|147346.5|147256.5|147340.6|147250.6|37
1649407120000|2022-04-08 08:38:40|147341.6|147251.6|147353.2|147263.2|147354.3|147264.3|147341.6|147251.6|36
1649407130000|2022-04-08 08:38:50|147349.6|147259.6|147348.5|147258.5|147356.3|147266.3|147345|147255|34
1649407140000|2022-04-08 08:39:00|147349.5|147259.5|147317.3|147227.3|147352.8|147262.8|147309.7|147219.7|31
1649407150000|2022-04-08 08:39:10|147319.7|147229.7|147313.3|147223.3|147321|147231|147312.7|147222.7|26
1649407160000|2022-04-08 08:39:20|147321.4|147231.4|147315.6|147225.6|147323.9|147233.9|147314.6|147224.6|35
1649407170000|2022-04-08 08:39:30|147315.5|147225.5|147320.1|147230.1|147320.2|147230.2|147314.7|147224.7|22
1649407180000|2022-04-08 08:39:40|147319.9|147229.9|147313.9|147223.9|147319.9|147229.9|147311.2|147221.2|21
1649407190000|2022-04-08 08:39:50|147313.7|147223.7|147313.2|147223.2|147314.5|147224.5|147310.1|147220.1|20
1649407200000|2022-04-08 08:40:00|147314.6|147224.6|147318.9|147228.9|147319.2|147229.2|147313.8|147223.8|25
1649407210000|2022-04-08 08:40:10|147316.4|147226.4|147264.8|147174.8|147316.4|147226.4|147260.9|147170.9|32
1649407220000|2022-04-08 08:40:20|147266.4|147176.4|147281.4|147191.4|147284.7|147194.7|147248.1|147158.1|38
1649407230000|2022-04-08 08:40:30|147284.2|147194.2|147284.5|147194.5|147286.2|147196.2|147282.4|147192.4|23
1649407240000|2022-04-08 08:40:40|147284.7|147194.7|147284.6|147194.6|147285.7|147195.7|147284|147194|17
1649407250000|2022-04-08 08:40:50|147283.6|147193.6|147250.2|147160.2|147283.6|147193.6|147242.2|147152.2|25
1649407260000|2022-04-08 08:41:00|147252.3|147162.3|147290|147200|147292.3|147202.3|147247.6|147157.6|19
1649407270000|2022-04-08 08:41:10|147289.6|147199.6|147310.9|147220.9|147316.8|147226.8|147289.6|147199.6|28
1649407280000|2022-04-08 08:41:20|147310.6|147220.6|147331.2|147241.2|147331.2|147241.2|147309.6|147219.6|21
1649407290000|2022-04-08 08:41:30|147332.6|147242.6|147337.4|147247.4|147353.5|147249.7|147324.7|147219.3|25
1649407300000|2022-04-08 08:41:40|147335.6|147245.6|147342.2|147252.2|147343.2|147253.2|147335.6|147245.6|28
1649407310000|2022-04-08 08:41:50|147342|147252|147344.1|147254.1|147346.1|147256.1|147341.1|147251.1|22
1649407320000|2022-04-08 08:42:00|147344.3|147254.3|147346.2|147256.2|147353.8|147263.8|147340.6|147250.6|24
1649407330000|2022-04-08 08:42:10|147347.2|147257.2|147348.9|147258.9|147352.8|147262.8|147346.6|147256.6|32
1649407340000|2022-04-08 08:42:20|147348.6|147258.6|147350.6|147260.6|147352.1|147262.1|147347.6|147257.6|29
1649407350000|2022-04-08 08:42:30|147351.8|147261.8|147351|147261|147353.2|147263.2|147349.3|147259.3|28
1649407360000|2022-04-08 08:42:40|147351.6|147261.6|147352.1|147262.1|147352.1|147262.1|147350.2|147260.2|13
1649407370000|2022-04-08 08:42:50|147351.6|147261.6|147352.2|147262.2|147353.3|147263.3|147351.2|147261.2|11
1649407380000|2022-04-08 08:43:00|147352.7|147262.7|147351.8|147261.8|147353.2|147263.2|147351.2|147261.2|13
1649407390000|2022-04-08 08:43:10|147352.4|147262.4|147351.7|147261.7|147355.7|147265.7|147349.9|147259.9|20
1649407400000|2022-04-08 08:43:20|147354.6|147264.6|147361.1|147271.1|147365.5|147275.5|147352.4|147262.4|26
1649407410000|2022-04-08 08:43:30|147360.1|147270.1|147361.9|147271.9|147362.3|147272.3|147357.5|147267.5|16
1649407420000|2022-04-08 08:43:40|147362.2|147272.2|147364.2|147274.2|147365.9|147275.9|147362.1|147272.1|11
1649407430000|2022-04-08 08:43:50|147364.6|147274.6|147388.3|147298.3|147400|147310|147364.6|147274.6|15
1649407440000|2022-04-08 08:44:00|147386.6|147296.6|147402.7|147312.7|147405.3|147315.3|147386.5|147296.5|35
1649407450000|2022-04-08 08:44:10|147403|147313|147409.9|147319.9|147410.4|147320.4|147403|147313|25
1649407460000|2022-04-08 08:44:20|147410.2|147320.2|147396.5|147306.5|147410.9|147320.9|147396.5|147306.5|21
1649407470000|2022-04-08 08:44:30|147397.3|147307.3|147401.5|147311.5|147402.4|147312.4|147396.1|147306.1|20
1649407480000|2022-04-08 08:44:40|147403.4|147313.4|147402.6|147312.6|147403.4|147313.4|147398.5|147308.5|14
1649407490000|2022-04-08 08:44:50|147401.3|147311.3|147401.4|147311.4|147402.9|147312.9|147401.1|147311.1|14
1649407500000|2022-04-08 08:45:00|147401.5|147311.5|147397.8|147307.8|147401.7|147311.7|147396.8|147306.8|18
1649407510000|2022-04-08 08:45:10|147397.9|147307.9|147399.7|147309.7|147399.7|147309.7|147396.1|147306.1|14
1649407520000|2022-04-08 08:45:20|147400.3|147310.3|147400|147310|147400.3|147310.3|147398.1|147308.1|9
1649407530000|2022-04-08 08:45:30|147399.5|147309.5|147405.7|147315.7|147405.7|147315.7|147398.5|147308.5|13
1649407540000|2022-04-08 08:45:40|147405.2|147315.2|147408.4|147318.4|147408.4|147318.4|147404.3|147314.3|27
1649407550000|2022-04-08 08:45:50|147408.7|147318.7|147401.1|147311.1|147408.7|147318.7|147400.2|147310.2|18
1649407560000|2022-04-08 08:46:00|147401.2|147311.2|147411.5|147321.5|147411.5|147321.5|147400.9|147310.9|26
1649407570000|2022-04-08 08:46:10|147412.1|147322.1|147405.9|147315.9|147416|147326|147400.8|147310.8|27
1649407580000|2022-04-08 08:46:20|147405.7|147315.7|147406.4|147316.4|147406.9|147316.9|147403.4|147313.4|13
1649407590000|2022-04-08 08:46:30|147406.7|147316.7|147414.5|147324.5|147423.7|147333.7|147406.7|147316.7|29
1649407600000|2022-04-08 08:46:40|147415.6|147325.6|147413.9|147323.9|147416.4|147326.4|147408.8|147318.8|31
1649407610000|2022-04-08 08:46:50|147414.7|147324.7|147410.4|147320.4|147414.7|147324.7|147407.9|147317.9|28
1649407620000|2022-04-08 08:47:00|147410.1|147320.1|147388.8|147298.8|147412.4|147322.4|147388.8|147298.8|32
1649407630000|2022-04-08 08:47:10|147389.1|147299.1|147388.9|147298.9|147394.4|147304.4|147388.9|147298.9|26
1649407640000|2022-04-08 08:47:20|147389.6|147299.6|147385.9|147295.9|147392.6|147302.6|147384.8|147294.8|20
1649407650000|2022-04-08 08:47:30|147389.2|147299.2|147390.7|147300.7|147391.8|147301.8|147387.3|147297.3|21
1649407660000|2022-04-08 08:47:40|147391.2|147301.2|147390.9|147300.9|147391.4|147301.4|147389.9|147299.9|13
1649407670000|2022-04-08 08:47:50|147390.8|147300.8|147408.5|147318.5|147410|147320|147390.4|147300.4|20
1649407680000|2022-04-08 08:48:00|147407.3|147317.3|147313.1|147223.1|147410.7|147320.7|147302.8|147212.8|38
1649407690000|2022-04-08 08:48:10|147313.4|147223.4|147336.5|147246.5|147336.5|147246.5|147308.8|147218.8|36
1649407700000|2022-04-08 08:48:20|147337.2|147247.2|147361|147271|147361|147271|147335.4|147245.4|34
1649407710000|2022-04-08 08:48:30|147360.9|147270.9|147353.8|147263.8|147361|147271|147353.8|147263.8|30
1649407720000|2022-04-08 08:48:40|147354.4|147264.4|147355.1|147265.1|147356.3|147266.3|147352.8|147262.8|26
1649407730000|2022-04-08 08:48:50|147355.2|147265.2|147371.9|147281.9|147371.9|147281.9|147355.1|147265.1|30
1649407740000|2022-04-08 08:49:00|147370.3|147280.3|147351.7|147261.7|147371.1|147281.1|147351.6|147261.6|31
1649407750000|2022-04-08 08:49:10|147351.5|147261.5|147299.7|147209.7|147353.5|147263.5|147299.7|147209.7|30
1649407760000|2022-04-08 08:49:20|147283.9|147193.9|147323.9|147233.9|147323.9|147233.9|147283.9|147193.9|35
1649407770000|2022-04-08 08:49:30|147323.1|147233.1|147303.2|147213.2|147323.4|147233.4|147301.9|147211.9|32
1649407780000|2022-04-08 08:49:40|147302.4|147212.4|147291.3|147201.3|147304.1|147214.1|147291.3|147201.3|27
1649407790000|2022-04-08 08:49:50|147290.4|147200.4|147295|147205|147295|147205|147289|147199|21
1649407800000|2022-04-08 08:50:00|147294.5|147204.5|147304.3|147214.3|147304.3|147214.3|147294.5|147204.5|25
1649407810000|2022-04-08 08:50:10|147303.4|147213.4|147331.9|147241.9|147337.6|147247.6|147303.2|147213.2|24
1649407820000|2022-04-08 08:50:20|147332|147242|147339.2|147249.2|147348.1|147258.1|147332|147242|31
1649407830000|2022-04-08 08:50:30|147339.6|147249.6|147309.4|147219.4|147339.9|147249.9|147307.4|147217.4|36
1649407840000|2022-04-08 08:50:40|147309.5|147219.5|147309.6|147219.6|147313.9|147223.9|147309.1|147219.1|32
1649407850000|2022-04-08 08:50:50|147309.5|147219.5|147318.1|147228.1|147320.3|147230.3|147307.9|147217.9|24
1649407860000|2022-04-08 08:51:00|147319.4|147229.4|147319.7|147229.7|147320.3|147230.3|147317.6|147227.6|22
1649407870000|2022-04-08 08:51:10|147320.1|147230.1|147313.8|147223.8|147320.4|147230.4|147313|147223|18
1649407880000|2022-04-08 08:51:20|147311|147221|147312.1|147222.1|147312.1|147222.1|147310.3|147220.3|16
1649407890000|2022-04-08 08:51:30|147311.9|147221.9|147311.7|147221.7|147312.1|147222.1|147310.1|147220.1|17
1649407900000|2022-04-08 08:51:40|147312.9|147222.9|147312.9|147222.9|147313.4|147223.4|147312.1|147222.1|16
1649407910000|2022-04-08 08:51:50|147312.3|147222.3|147310.6|147220.6|147313.5|147223.5|147304.7|147214.7|31
1649407920000|2022-04-08 08:52:00|147308.9|147218.9|147309.2|147219.2|147310.3|147220.3|147308.6|147218.6|26
1649407930000|2022-04-08 08:52:10|147309|147219|147312.3|147222.3|147324.3|147234.3|147308.8|147218.8|23
1649407940000|2022-04-08 08:52:20|147313.3|147223.3|147308.4|147218.4|147314.1|147224.1|147306.4|147216.4|29
1649407950000|2022-04-08 08:52:30|147307.9|147217.9|147308|147218|147310.3|147220.3|147306.2|147216.2|21
1649407960000|2022-04-08 08:52:40|147308.5|147218.5|147308.2|147218.2|147309.7|147219.7|147303.4|147213.4|14
1649407970000|2022-04-08 08:52:50|147308|147218|147309.5|147219.5|147315.9|147225.9|147308|147218|23
1649407980000|2022-04-08 08:53:00|147309.6|147219.6|147326.5|147236.5|147328.8|147238.8|147309.6|147219.6|25
1649407990000|2022-04-08 08:53:10|147326.2|147236.2|147326.6|147236.6|147328|147238|147325.8|147235.8|17
1649408000000|2022-04-08 08:53:20|147326.4|147236.4|147325.7|147235.7|147326.6|147236.6|147323.3|147233.3|22
1649408010000|2022-04-08 08:53:30|147325.3|147235.3|147326.6|147236.6|147328.1|147238.1|147324.7|147234.7|20
1649408020000|2022-04-08 08:53:40|147327.2|147237.2|147313.5|147223.5|147327.2|147237.2|147312.5|147222.5|26
1649408030000|2022-04-08 08:53:50|147312.6|147222.6|147309.4|147219.4|147314.4|147224.4|147304.3|147214.3|31
1649408040000|2022-04-08 08:54:00|147311.4|147221.4|147308.3|147218.3|147311.4|147221.4|147303.5|147213.5|24
1649408050000|2022-04-08 08:54:10|147305.8|147215.8|147321.8|147231.8|147322.9|147232.9|147305.8|147215.8|33
1649408060000|2022-04-08 08:54:20|147320.6|147230.6|147326.5|147236.5|147327.5|147237.5|147320.6|147230.6|32
1649408070000|2022-04-08 08:54:30|147326.9|147236.9|147329.6|147239.6|147331.2|147241.2|147326.3|147236.3|23
1649408080000|2022-04-08 08:54:40|147329|147239|147328.8|147238.8|147331.1|147241.1|147327.9|147237.9|25
1649408090000|2022-04-08 08:54:50|147328.5|147238.5|147323.9|147233.9|147329.6|147239.6|147320.1|147230.1|35
1649408100000|2022-04-08 08:55:00|147323.6|147233.6|147325.9|147235.9|147332.6|147242.6|147323.6|147233.6|34
1649408110000|2022-04-08 08:55:10|147326.2|147236.2|147335.3|147245.3|147336.4|147246.4|147326.2|147236.2|35
1649408120000|2022-04-08 08:55:20|147335.2|147245.2|147339.6|147249.6|147345.3|147255.3|147335.2|147245.2|36
1649408130000|2022-04-08 08:55:30|147339.3|147249.3|147337.6|147247.6|147340.9|147250.9|147336.8|147246.8|36
1649408140000|2022-04-08 08:55:40|147337.8|147247.8|147335.9|147245.9|147338.1|147248.1|147334.9|147244.9|27
1649408150000|2022-04-08 08:55:50|147335.7|147245.7|147330.1|147240.1|147338.1|147248.1|147328.7|147238.7|32
1649408160000|2022-04-08 08:56:00|147330.2|147240.2|147309.1|147219.1|147330.7|147240.7|147306.8|147216.8|35
1649408170000|2022-04-08 08:56:10|147295.9|147205.9|147266.2|147176.2|147295.9|147205.9|147259.5|147169.5|36
1649408180000|2022-04-08 08:56:20|147266.1|147176.1|147271|147181|147271.3|147181.3|147264.9|147174.9|27
1649408190000|2022-04-08 08:56:30|147272.2|147182.2|147268.1|147178.1|147272.2|147182.2|147264.8|147174.8|24
1649408200000|2022-04-08 08:56:40|147269|147179|147279.3|147189.3|147279.3|147189.3|147263.9|147173.9|26
1649408210000|2022-04-08 08:56:50|147279.9|147189.9|147282.3|147192.3|147287|147197|147278.9|147188.9|29
1649408220000|2022-04-08 08:57:00|147285.3|147195.3|147275.5|147185.5|147286|147196|147271|147181|30
1649408230000|2022-04-08 08:57:10|147275.3|147185.3|147272.6|147182.6|147276|147186|147270.4|147180.4|27
1649408240000|2022-04-08 08:57:20|147270.8|147180.8|147269|147179|147273.8|147183.8|147267.5|147177.5|28
1649408250000|2022-04-08 08:57:30|147268.1|147178.1|147271.9|147181.9|147271.9|147181.9|147266.4|147176.4|31
1649408260000|2022-04-08 08:57:40|147271.6|147181.6|147299.4|147209.4|147299.4|147209.4|147271.2|147181.2|30
1649408270000|2022-04-08 08:57:50|147292.9|147202.9|147288.3|147198.3|147292.9|147202.9|147281.8|147191.8|27
1649408280000|2022-04-08 08:58:00|147289|147199|147301.2|147211.2|147301.4|147211.4|147288.8|147198.8|35
1649408290000|2022-04-08 08:58:10|147301.4|147211.4|147299.8|147209.8|147302.9|147212.9|147290.2|147200.2|33
1649408300000|2022-04-08 08:58:20|147293.3|147203.3|147271.8|147181.8|147293.3|147203.3|147268.8|147178.8|31
1649408310000|2022-04-08 08:58:30|147269.7|147179.7|147269.6|147179.6|147271.2|147181.2|147260.8|147170.8|34
1649408320000|2022-04-08 08:58:40|147269.8|147179.8|147254.2|147164.2|147271|147181|147254.2|147164.2|32
1649408330000|2022-04-08 08:58:50|147254.9|147164.9|147253.7|147163.7|147256.4|147166.4|147251.4|147161.4|25
1649408340000|2022-04-08 08:59:00|147251.4|147161.4|147262|147172|147266.3|147176.3|147247.8|147157.8|26
1649408350000|2022-04-08 08:59:10|147262.9|147172.9|147264.8|147174.8|147265.1|147175.1|147260.7|147170.7|26
1649408360000|2022-04-08 08:59:20|147264.9|147174.9|147270.3|147180.3|147275.3|147185.3|147262.5|147172.5|25
1649408370000|2022-04-08 08:59:30|147269.5|147179.5|147266.6|147176.6|147276.8|147186.8|147265.4|147175.4|18
1649408380000|2022-04-08 08:59:40|147264.3|147174.3|147270.4|147180.4|147271|147181|147263.9|147173.9|22
1649408390000|2022-04-08 08:59:50|147269.8|147179.8|147276.9|147186.9|147277.7|147187.7|147269.8|147179.8|35
1649408400000|2022-04-08 09:00:00|147274.7|147184.7|147273.7|147183.7|147280.4|147190.4|147271.6|147181.6|37
1649408410000|2022-04-08 09:00:10|147271|147181|147271.9|147181.9|147272.9|147182.9|147252.8|147162.8|40
1649408420000|2022-04-08 09:00:20|147272.6|147182.6|147293.5|147203.5|147296.1|147206.1|147272.4|147182.4|34
1649408430000|2022-04-08 09:00:30|147294.3|147204.3|147355.1|147265.1|147363.2|147273.2|147287|147197|31
1649408440000|2022-04-08 09:00:40|147354.6|147264.6|147352.8|147262.8|147354.6|147264.6|147347.2|147257.2|28
1649408450000|2022-04-08 09:00:50|147353|147263|147357.1|147267.1|147357.9|147267.9|147351.9|147261.9|31
1649408460000|2022-04-08 09:01:00|147357.4|147267.4|147360.7|147270.7|147360.9|147270.9|147356|147266|33
1649408470000|2022-04-08 09:01:10|147361.8|147271.8|147364|147274|147364|147274|147360.8|147270.8|33
1649408480000|2022-04-08 09:01:20|147363.7|147273.7|147378.2|147288.2|147381.3|147291.3|147362.2|147272.2|30
1649408490000|2022-04-08 09:01:30|147379.2|147289.2|147366.9|147276.9|147387.2|147297.2|147366.8|147276.8|30
1649408500000|2022-04-08 09:01:40|147368.2|147278.2|147369.2|147279.2|147369.4|147279.4|147367.3|147277.3|19
1649408510000|2022-04-08 09:01:50|147369.5|147279.5|147342.5|147252.5|147370.3|147280.3|147341.1|147251.1|30
1649408520000|2022-04-08 09:02:00|147342.4|147252.4|147340|147250|147345.4|147255.4|147337.7|147247.7|31
1649408530000|2022-04-08 09:02:10|147340.3|147250.3|147346.6|147256.6|147346.6|147256.6|147340.3|147250.3|22
1649408540000|2022-04-08 09:02:20|147346.9|147256.9|147343.7|147253.7|147347.9|147257.9|147339.2|147249.2|24
1649408550000|2022-04-08 09:02:30|147344.2|147254.2|147347.9|147257.9|147349.5|147259.5|147337.1|147247.1|30
1649408560000|2022-04-08 09:02:40|147347.6|147257.6|147344.2|147254.2|147350.4|147260.4|147343.7|147253.7|28
1649408570000|2022-04-08 09:02:50|147343.8|147253.8|147344.7|147254.7|147344.9|147254.9|147343.3|147253.3|15
1649408580000|2022-04-08 09:03:00|147344.4|147254.4|147316.8|147226.8|147344.5|147254.5|147316.2|147226.2|29
1649408590000|2022-04-08 09:03:10|147316.9|147226.9|147341.4|147251.4|147341.5|147251.5|147316.4|147226.4|28
1649408600000|2022-04-08 09:03:20|147341.1|147251.1|147341.7|147251.7|147341.7|147251.7|147340.4|147250.4|18
1649408610000|2022-04-08 09:03:30|147341.8|147251.8|147375.9|147285.9|147377.2|147287.2|147341.3|147251.3|26
1649408620000|2022-04-08 09:03:40|147373.7|147283.7|147375.3|147285.3|147378.5|147288.5|147373.7|147283.7|22
1649408630000|2022-04-08 09:03:50|147375.6|147285.6|147371.5|147281.5|147377.4|147287.4|147370|147280|23
1649408640000|2022-04-08 09:04:00|147369.6|147279.6|147345.4|147255.4|147369.6|147279.6|147345.4|147255.4|29
1649408650000|2022-04-08 09:04:10|147345.3|147255.3|147322.7|147232.7|147346.8|147256.8|147317.9|147227.9|29
1649408660000|2022-04-08 09:04:20|147322.6|147232.6|147325.4|147235.4|147325.4|147235.4|147321.5|147231.5|30
1649408670000|2022-04-08 09:04:30|147335|147245|147332.6|147242.6|147336.3|147246.3|147330.9|147240.9|32
1649408680000|2022-04-08 09:04:40|147333.6|147243.6|147355.2|147265.2|147358.9|147268.9|147331.6|147241.6|31
1649408690000|2022-04-08 09:04:50|147355.5|147265.5|147357.5|147267.5|147359.1|147269.1|147354.8|147264.8|27
1649408700000|2022-04-08 09:05:00|147357.1|147267.1|147370.2|147280.2|147370.2|147280.2|147355.7|147265.7|29
1649408710000|2022-04-08 09:05:10|147370.8|147280.8|147376.8|147286.8|147383|147293|147367.7|147277.7|27
1649408720000|2022-04-08 09:05:20|147377.7|147287.7|147373.4|147283.4|147378.7|147288.7|147368.9|147278.9|26
1649408730000|2022-04-08 09:05:30|147370.5|147280.5|147349.5|147259.5|147377.4|147287.4|147349.5|147259.5|26
1649408740000|2022-04-08 09:05:40|147349.3|147259.3|147350.1|147260.1|147353.6|147263.6|147343.9|147253.9|31
1649408750000|2022-04-08 09:05:50|147349.3|147259.3|147353.6|147263.6|147356.5|147266.5|147349.3|147259.3|21
1649408760000|2022-04-08 09:06:00|147354.1|147264.1|147356.2|147266.2|147359.8|147269.8|147352.9|147262.9|30
1649408770000|2022-04-08 09:06:10|147341.8|147251.8|147338.3|147248.3|147341.8|147251.8|147332.1|147242.1|29
1649408780000|2022-04-08 09:06:20|147337.9|147247.9|147338.9|147248.9|147339.3|147249.3|147335.1|147245.1|25
1649408790000|2022-04-08 09:06:30|147338.5|147248.5|147338.9|147248.9|147342.9|147252.9|147335.9|147245.9|32
1649408800000|2022-04-08 09:06:40|147338.5|147248.5|147339.5|147249.5|147341.5|147251.5|147337.4|147247.4|31
1649408810000|2022-04-08 09:06:50|147339.9|147249.9|147342.6|147252.6|147343.7|147253.7|147339.9|147249.9|30
1649408820000|2022-04-08 09:07:00|147342.8|147252.8|147341.1|147251.1|147345|147255|147340|147250|30
1649408830000|2022-04-08 09:07:10|147341.2|147251.2|147340.3|147250.3|147343.6|147253.6|147338.4|147248.4|21
1649408840000|2022-04-08 09:07:20|147342|147252|147342.2|147252.2|147346|147256|147338.6|147248.6|37
1649408850000|2022-04-08 09:07:30|147343.7|147253.7|147344.7|147254.7|147345.7|147255.7|147338.8|147248.8|25
1649408860000|2022-04-08 09:07:40|147342.5|147252.5|147342.1|147252.1|147344.9|147254.9|147340.4|147250.4|19
1649408870000|2022-04-08 09:07:50|147342|147252|147341.4|147251.4|147344.5|147254.5|147338.3|147248.3|30
1649408880000|2022-04-08 09:08:00|147342|147252|147339.6|147249.6|147342.3|147252.3|147338.1|147248.1|20
1649408890000|2022-04-08 09:08:10|147338.8|147248.8|147346.5|147256.5|147349.5|147259.5|147338.3|147248.3|27
1649408900000|2022-04-08 09:08:20|147351.7|147261.7|147348.2|147258.2|147355.5|147265.5|147346.2|147256.2|27
1649408910000|2022-04-08 09:08:30|147347.1|147257.1|147348.4|147258.4|147349.3|147259.3|147347.1|147257.1|12
1649408920000|2022-04-08 09:08:40|147348.7|147258.7|147348.3|147258.3|147348.7|147258.7|147347.5|147257.5|9
1649408930000|2022-04-08 09:08:50|147349.6|147259.6|147317.2|147227.2|147350.2|147260.2|147317.2|147227.2|17
1649408940000|2022-04-08 09:09:00|147318.9|147228.9|147319.1|147229.1|147320.9|147230.9|147314.5|147224.5|21
1649408950000|2022-04-08 09:09:10|147316.7|147226.7|147318.8|147228.8|147319.7|147229.7|147316.6|147226.6|13
1649408960000|2022-04-08 09:09:20|147318.9|147228.9|147313|147223|147320.8|147230.8|147312.5|147222.5|17
1649408970000|2022-04-08 09:09:30|147313.3|147223.3|147318.3|147228.3|147319.2|147229.2|147313.3|147223.3|17
1649408980000|2022-04-08 09:09:40|147318.4|147228.4|147329.4|147239.4|147339|147249|147315.2|147225.2|23
1649408990000|2022-04-08 09:09:50|147333.1|147243.1|147331.5|147241.5|147334|147244|147331.2|147241.2|16
1649409000000|2022-04-08 09:10:00|147331.9|147241.9|147325.5|147235.5|147334.4|147244.4|147325.5|147235.5|17
1649409010000|2022-04-08 09:10:10|147324.9|147234.9|147324.3|147234.3|147333.9|147243.9|147323.1|147233.1|26
1649409020000|2022-04-08 09:10:20|147324|147234|147324.7|147234.7|147325|147235|147322.9|147232.9|13
1649409030000|2022-04-08 09:10:30|147324.5|147234.5|147337.7|147247.7|147340.8|147250.8|147323.4|147233.4|36
1649409040000|2022-04-08 09:10:40|147336.7|147246.7|147338.2|147248.2|147340.3|147250.3|147334.9|147244.9|29
1649409050000|2022-04-08 09:10:50|147338.8|147248.8|147336|147246|147338.8|147248.8|147334.6|147244.6|19
1649409060000|2022-04-08 09:11:00|147336.1|147246.1|147340.6|147250.6|147343.9|147253.9|147336|147246|26
1649409070000|2022-04-08 09:11:10|147340.9|147250.9|147343.2|147253.2|147343.2|147253.2|147340.4|147250.4|16
1649409080000|2022-04-08 09:11:20|147342.8|147252.8|147341|147251|147346.7|147256.7|147341|147251|24
1649409090000|2022-04-08 09:11:30|147340.7|147250.7|147324.5|147234.5|147341|147251|147318.2|147228.2|25
1649409100000|2022-04-08 09:11:40|147324.8|147234.8|147304.2|147214.2|147325|147235|147277|147187|30
1649409110000|2022-04-08 09:11:50|147304.3|147214.3|147321.3|147231.3|147321.9|147231.9|147303.3|147213.3|18
1649409120000|2022-04-08 09:12:00|147317.9|147227.9|147318.2|147228.2|147319|147229|147314.2|147224.2|10
1649409130000|2022-04-08 09:12:10|147318.6|147228.6|147323.7|147233.7|147323.7|147233.7|147309.3|147219.3|30
1649409140000|2022-04-08 09:12:20|147323.9|147233.9|147309|147219|147323.9|147233.9|147308.9|147218.9|26
1649409150000|2022-04-08 09:12:30|147310.5|147220.5|147309.8|147219.8|147315|147225|147308.5|147218.5|24
1649409160000|2022-04-08 09:12:40|147309.1|147219.1|147310.3|147220.3|147311.5|147221.5|147309.1|147219.1|14
1649409170000|2022-04-08 09:12:50|147309.7|147219.7|147311.6|147221.6|147313.9|147223.9|147309.7|147219.7|14
1649409180000|2022-04-08 09:13:00|147311.1|147221.1|147309.8|147219.8|147312.3|147222.3|147309.1|147219.1|22
1649409190000|2022-04-08 09:13:10|147308.8|147218.8|147241.8|147151.8|147311.7|147221.7|147239.9|147149.9|31
1649409200000|2022-04-08 09:13:20|147238.5|147148.5|147253.1|147163.1|147260.7|147170.7|147237.6|147147.6|28
1649409210000|2022-04-08 09:13:30|147251.9|147161.9|147283|147193|147301.6|147211.6|147251.2|147161.2|30
1649409220000|2022-04-08 09:13:40|147285|147195|147291.6|147201.6|147304.9|147214.9|147282.4|147192.4|30
1649409230000|2022-04-08 09:13:50|147292.7|147202.7|147307|147217|147310.3|147220.3|147288.4|147198.4|32
1649409240000|2022-04-08 09:14:00|147310.1|147220.1|147298.7|147208.7|147310.1|147220.1|147297|147207|36
1649409250000|2022-04-08 09:14:10|147298.4|147208.4|147302.7|147212.7|147305.1|147215.1|147297.8|147207.8|31
1649409260000|2022-04-08 09:14:20|147302.9|147212.9|147301.9|147211.9|147303.9|147213.9|147301.5|147211.5|21
1649409270000|2022-04-08 09:14:30|147302.2|147212.2|147302.6|147212.6|147302.9|147212.9|147301.9|147211.9|15
1649409280000|2022-04-08 09:14:40|147302.3|147212.3|147305.2|147215.2|147306|147216|147302.3|147212.3|13
1649409290000|2022-04-08 09:14:50|147305.3|147215.3|147304.2|147214.2|147307.6|147217.6|147302.3|147212.3|24
1649409300000|2022-04-08 09:15:00|147305.3|147215.3|147304.4|147214.4|147307.6|147217.6|147301.4|147211.4|27
1649409310000|2022-04-08 09:15:10|147305.6|147215.6|147306.1|147216.1|147306.9|147216.9|147302.1|147212.1|31
1649409320000|2022-04-08 09:15:20|147306|147216|147317.6|147227.6|147317.6|147227.6|147306|147216|26
1649409330000|2022-04-08 09:15:30|147317.9|147227.9|147310|147220|147318.7|147228.7|147308.4|147218.4|31
1649409340000|2022-04-08 09:15:40|147309|147219|147307.4|147217.4|147310.1|147220.1|147306.1|147216.1|26
1649409350000|2022-04-08 09:15:50|147307.7|147217.7|147307.4|147217.4|147321.5|147231.5|147307|147217|17
1649409360000|2022-04-08 09:16:00|147309.2|147219.2|147314|147224|147323.2|147233.2|147309.2|147219.2|20
1649409370000|2022-04-08 09:16:10|147314.5|147224.5|147314.4|147224.4|147314.8|147224.8|147312.1|147222.1|18
1649409380000|2022-04-08 09:16:20|147313.6|147223.6|147315.2|147225.2|147315.2|147225.2|147313|147223|17
1649409390000|2022-04-08 09:16:30|147315.3|147225.3|147314.5|147224.5|147316.9|147226.9|147313.2|147223.2|21
1649409400000|2022-04-08 09:16:40|147314.1|147224.1|147360.7|147270.7|147366.1|147276.1|147313.8|147223.8|28
1649409410000|2022-04-08 09:16:50|147377.8|147287.8|147429.1|147339.1|147429.1|147339.1|147374.5|147284.5|37
1649409420000|2022-04-08 09:17:00|147404.2|147314.2|147338.3|147248.3|147404.3|147314.3|147336.3|147246.3|36
1649409430000|2022-04-08 09:17:10|147338.1|147248.1|147292.5|147202.5|147338.5|147248.5|147266.3|147176.3|35
1649409440000|2022-04-08 09:17:20|147291.4|147201.4|147277.8|147187.8|147293.5|147203.5|147277.4|147187.4|38
1649409450000|2022-04-08 09:17:30|147277.4|147187.4|147278.5|147188.5|147279.2|147189.2|147274.2|147184.2|36
1649409460000|2022-04-08 09:17:40|147278.4|147188.4|147268.5|147178.5|147278.4|147188.4|147267.5|147177.5|33
1649409470000|2022-04-08 09:17:50|147269.4|147179.4|147271.3|147181.3|147271.5|147181.5|147267.5|147177.5|31
1649409480000|2022-04-08 09:18:00|147272.2|147182.2|147239.4|147149.4|147273.1|147183.1|147237.9|147147.9|34
1649409490000|2022-04-08 09:18:10|147230.1|147140.1|147238.7|147148.7|147239.4|147149.4|147230.1|147140.1|25
1649409500000|2022-04-08 09:18:20|147238.1|147148.1|147249.1|147159.1|147251.3|147161.3|147237.8|147147.8|30
1649409510000|2022-04-08 09:18:30|147251.3|147161.3|147245.7|147155.7|147252.9|147162.9|147244.8|147154.8|26
1649409520000|2022-04-08 09:18:40|147245.3|147155.3|147271.9|147181.9|147271.9|147181.9|147242.2|147152.2|30
1649409530000|2022-04-08 09:18:50|147274.5|147184.5|147267.8|147177.8|147275|147185|147264.9|147174.9|31
1649409540000|2022-04-08 09:19:00|147269.9|147179.9|147272.2|147182.2|147272.7|147182.7|147267.4|147177.4|30
1649409550000|2022-04-08 09:19:10|147270.9|147180.9|147271.9|147181.9|147271.9|147181.9|147270.9|147180.9|18
1649409560000|2022-04-08 09:19:20|147268.4|147178.4|147268.8|147178.8|147273.5|147183.5|147268|147178|35
1649409570000|2022-04-08 09:19:30|147268.5|147178.5|147256.6|147166.6|147268.5|147178.5|147247.3|147157.3|36
1649409580000|2022-04-08 09:19:40|147256.2|147166.2|147254.5|147164.5|147259.1|147169.1|147254.4|147164.4|29
1649409590000|2022-04-08 09:19:50|147254.3|147164.3|147253.7|147163.7|147257.6|147167.6|147253.7|147163.7|28
1649409600000|2022-04-08 09:20:00|147254.3|147164.3|147256.3|147166.3|147256.6|147166.6|147249.1|147159.1|28
1649409610000|2022-04-08 09:20:10|147256|147166|147253.6|147163.6|147256.9|147166.9|147251.8|147161.8|28
1649409620000|2022-04-08 09:20:20|147252.9|147162.9|147265.8|147175.8|147267.7|147177.7|147252.9|147162.9|15
1649409630000|2022-04-08 09:20:30|147266.1|147176.1|147271|147181|147272.4|147182.4|147262.6|147172.6|26
1649409640000|2022-04-08 09:20:40|147271.4|147181.4|147272.1|147182.1|147276.7|147186.7|147269.5|147179.5|26
1649409650000|2022-04-08 09:20:50|147271.7|147181.7|147266.1|147176.1|147271.9|147181.9|147263.3|147173.3|29
1649409660000|2022-04-08 09:21:00|147266.6|147176.6|147268|147178|147269.3|147179.3|147264.4|147174.4|32
1649409670000|2022-04-08 09:21:10|147268.1|147178.1|147271.1|147181.1|147271.7|147181.7|147259.7|147169.7|37
1649409680000|2022-04-08 09:21:20|147269.7|147179.7|147267.7|147177.7|147270.7|147180.7|147267.1|147177.1|35
1649409690000|2022-04-08 09:21:30|147267.8|147177.8|147271.1|147181.1|147271.4|147181.4|147267.4|147177.4|28
1649409700000|2022-04-08 09:21:40|147272.2|147182.2|147269.6|147179.6|147274.2|147184.2|147267.6|147177.6|25
1649409710000|2022-04-08 09:21:50|147269.8|147179.8|147268|147178|147269.8|147179.8|147263.3|147173.3|34
1649409720000|2022-04-08 09:22:00|147265|147175|147263.1|147173.1|147267.3|147177.3|147263|147173|31
1649409730000|2022-04-08 09:22:10|147263.2|147173.2|147264.1|147174.1|147265|147175|147260.6|147170.6|28
1649409740000|2022-04-08 09:22:20|147265.2|147175.2|147263.3|147173.3|147266.2|147176.2|147255.7|147165.7|27
1649409750000|2022-04-08 09:22:30|147263.7|147173.7|147233|147143|147263.9|147173.9|147232.2|147142.2|35
1649409760000|2022-04-08 09:22:40|147231.6|147141.6|147232.6|147142.6|147235.9|147145.9|147231.6|147141.6|31
1649409770000|2022-04-08 09:22:50|147230.5|147140.5|147235.3|147145.3|147236|147146|147230.5|147140.5|24
1649409780000|2022-04-08 09:23:00|147235.4|147145.4|147240.8|147150.8|147242.9|147152.9|147234.6|147144.6|29
1649409790000|2022-04-08 09:23:10|147240.3|147150.3|147267.7|147177.7|147269|147179|147237.1|147147.1|33
1649409800000|2022-04-08 09:23:20|147267.9|147177.9|147269.7|147179.7|147271.5|147181.5|147264.9|147174.9|35
1649409810000|2022-04-08 09:23:30|147268.9|147178.9|147263.7|147173.7|147270.3|147180.3|147263.7|147173.7|31
1649409820000|2022-04-08 09:23:40|147263.8|147173.8|147266.1|147176.1|147267.4|147177.4|147263.2|147173.2|29
1649409830000|2022-04-08 09:23:50|147265.8|147175.8|147272.1|147182.1|147272.2|147182.2|147262.6|147172.6|34
1649409840000|2022-04-08 09:24:00|147271.8|147181.8|147270.6|147180.6|147273.4|147183.4|147270.3|147180.3|30
1649409850000|2022-04-08 09:24:10|147270.5|147180.5|147271.6|147181.6|147273.9|147183.9|147270.4|147180.4|33
1649409860000|2022-04-08 09:24:20|147271.5|147181.5|147271.3|147181.3|147272.6|147182.6|147269.6|147179.6|34
1649409870000|2022-04-08 09:24:30|147270|147180|147270.7|147180.7|147274.7|147184.7|147269.4|147179.4|27
1649409880000|2022-04-08 09:24:40|147270.8|147180.8|147270.2|147180.2|147273.9|147183.9|147268.3|147178.3|35
1649409890000|2022-04-08 09:24:50|147269.9|147179.9|147268.9|147178.9|147270.2|147180.2|147260.7|147170.7|30
1649409900000|2022-04-08 09:25:00|147270.4|147180.4|147269.1|147179.1|147270.8|147180.8|147268|147178|29
1649409910000|2022-04-08 09:25:10|147268.7|147178.7|147263.9|147173.9|147269.2|147179.2|147263.9|147173.9|24
1649409920000|2022-04-08 09:25:20|147263.3|147173.3|147271.4|147181.4|147271.5|147181.5|147262.8|147172.8|27
1649409930000|2022-04-08 09:25:30|147271.5|147181.5|147273|147183|147274.9|147184.9|147270.7|147180.7|31
1649409940000|2022-04-08 09:25:40|147273.3|147183.3|147272.3|147182.3|147273.9|147183.9|147272|147182|26
1649409950000|2022-04-08 09:25:50|147272|147182|147275.2|147185.2|147275.3|147185.3|147271.6|147181.6|26
1649409960000|2022-04-08 09:26:00|147275.9|147185.9|147274.3|147184.3|147275.9|147185.9|147272.6|147182.6|19
1649409970000|2022-04-08 09:26:10|147273.9|147183.9|147274.8|147184.8|147276.9|147186.9|147273.9|147183.9|23
1649409980000|2022-04-08 09:26:20|147274.3|147184.3|147272.4|147182.4|147274.5|147184.5|147271.1|147181.1|21
1649409990000|2022-04-08 09:26:30|147272.5|147182.5|147273|147183|147273.2|147183.2|147271.8|147181.8|16
1649410000000|2022-04-08 09:26:40|147273.3|147183.3|147269.4|147179.4|147275.1|147185.1|147269|147179|24
1649410010000|2022-04-08 09:26:50|147269.9|147179.9|147264.3|147174.3|147269.9|147179.9|147262.2|147172.2|32
1649410020000|2022-04-08 09:27:00|147263.9|147173.9|147263.8|147173.8|147266.8|147176.8|147262.3|147172.3|27
1649410030000|2022-04-08 09:27:10|147264.3|147174.3|147269.7|147179.7|147270.4|147180.4|147263.7|147173.7|23
1649410040000|2022-04-08 09:27:20|147269.3|147179.3|147268|147178|147270.9|147180.9|147265.3|147175.3|28
1649410050000|2022-04-08 09:27:30|147267.2|147177.2|147261.5|147171.5|147268|147178|147260.5|147170.5|27
1649410060000|2022-04-08 09:27:40|147261.8|147171.8|147268.8|147178.8|147275.5|147185.5|147261.8|147171.8|34
1649410070000|2022-04-08 09:27:50|147268.5|147178.5|147269.3|147179.3|147271.6|147181.6|147268.5|147178.5|13
1649410080000|2022-04-08 09:28:00|147270.8|147180.8|147269.4|147179.4|147275.5|147185.5|147269.4|147179.4|15
1649410090000|2022-04-08 09:28:10|147271.1|147181.1|147273.9|147183.9|147274.8|147184.8|147269.2|147179.2|9
1649410100000|2022-04-08 09:28:20|147274.4|147184.4|147275.3|147185.3|147275.9|147185.9|147270.3|147180.3|9
1649410110000|2022-04-08 09:28:30|147274.6|147184.6|147280.5|147190.5|147282.9|147192.9|147274.6|147184.6|17
1649410120000|2022-04-08 09:28:40|147281.3|147191.3|147277.9|147187.9|147281.3|147191.3|147276.7|147186.7|10
1649410130000|2022-04-08 09:28:50|147277.4|147187.4|147274.6|147184.6|147277.5|147187.5|147274|147184|22
1649410140000|2022-04-08 09:29:00|147274.4|147184.4|147275.2|147185.2|147276.2|147186.2|147274.2|147184.2|26
1649410150000|2022-04-08 09:29:10|147276.4|147186.4|147278.7|147188.7|147280.5|147190.5|147275|147185|21
1649410160000|2022-04-08 09:29:20|147279.1|147189.1|147277.9|147187.9|147279.1|147189.1|147277.9|147187.9|7
1649410170000|2022-04-08 09:29:30|147277.8|147187.8|147271.5|147181.5|147278.4|147188.4|147270.7|147180.7|21
1649410180000|2022-04-08 09:29:40|147271.6|147181.6|147272|147182|147273.6|147183.6|147271.1|147181.1|23
1649410190000|2022-04-08 09:29:50|147273.8|147183.8|147272.4|147182.4|147273.8|147183.8|147271.8|147181.8|21
1649410200000|2022-04-08 09:30:00|147272.5|147182.5|147278.6|147188.6|147281.6|147191.6|147271.6|147181.6|32
1649410210000|2022-04-08 09:30:10|147279.2|147189.2|147278.6|147188.6|147279.2|147189.2|147274.6|147184.6|19
1649410220000|2022-04-08 09:30:20|147278.1|147188.1|147276.8|147186.8|147278.4|147188.4|147276.7|147186.7|9
1649410230000|2022-04-08 09:30:30|147275.8|147185.8|147276.6|147186.6|147276.9|147186.9|147275.7|147185.7|14
1649410240000|2022-04-08 09:30:40|147276.7|147186.7|147278|147188|147278.3|147188.3|147276.7|147186.7|10
1649410250000|2022-04-08 09:30:50|147277.2|147187.2|147277.3|147187.3|147277.3|147187.3|147276.9|147186.9|7
1649410260000|2022-04-08 09:31:00|147277.2|147187.2|147277.5|147187.5|147277.7|147187.7|147276.5|147186.5|9
1649410270000|2022-04-08 09:31:10|147277.2|147187.2|147275.9|147185.9|147277.2|147187.2|147275.9|147185.9|10
1649410280000|2022-04-08 09:31:20|147276|147186|147275.3|147185.3|147276.8|147186.8|147275.1|147185.1|10
1649410290000|2022-04-08 09:31:30|147275.2|147185.2|147260.6|147170.6|147275.2|147185.2|147258.3|147168.3|22
1649410300000|2022-04-08 09:31:40|147261|147171|147264.7|147174.7|147265.7|147175.7|147261|147171|28
1649410310000|2022-04-08 09:31:50|147264.9|147174.9|147262.5|147172.5|147265.1|147175.1|147262.1|147172.1|24
1649410320000|2022-04-08 09:32:00|147262.6|147172.6|147261.1|147171.1|147263.5|147173.5|147261.1|147171.1|19
1649410330000|2022-04-08 09:32:10|147261.2|147171.2|147262.6|147172.6|147264.5|147174.5|147261.2|147171.2|12
1649410340000|2022-04-08 09:32:20|147261.6|147171.6|147262.3|147172.3|147262.5|147172.5|147260.6|147170.6|12
1649410350000|2022-04-08 09:32:30|147262.1|147172.1|147262.3|147172.3|147262.7|147172.7|147262.1|147172.1|5
1649410360000|2022-04-08 09:32:40|147263.4|147173.4|147261.1|147171.1|147264.1|147174.1|147259|147169|15
1649410370000|2022-04-08 09:32:50|147260.7|147170.7|147268.3|147178.3|147268.3|147178.3|147260.1|147170.1|14
1649410380000|2022-04-08 09:33:00|147267.9|147177.9|147265|147175|147267.9|147177.9|147263.2|147173.2|20
1649410390000|2022-04-08 09:33:10|147281.3|147191.3|147333.6|147243.6|147334.7|147244.7|147281.3|147191.3|31
1649410400000|2022-04-08 09:33:20|147332.9|147242.9|147334.7|147244.7|147339.6|147249.6|147325|147235|34
1649410410000|2022-04-08 09:33:30|147334.4|147244.4|147326.8|147236.8|147334.9|147244.9|147326.8|147236.8|32
1649410420000|2022-04-08 09:33:40|147320.5|147230.5|147322.7|147232.7|147324.7|147234.7|147319.9|147229.9|30
1649410430000|2022-04-08 09:33:50|147322.1|147232.1|147340.8|147250.8|147342.1|147252.1|147320.6|147230.6|36
1649410440000|2022-04-08 09:34:00|147340.5|147250.5|147341.3|147251.3|147345.3|147255.3|147335|147245|34
1649410450000|2022-04-08 09:34:10|147343.3|147253.3|147347.9|147257.9|147347.9|147257.9|147340.4|147250.4|35
1649410460000|2022-04-08 09:34:20|147345.5|147255.5|147341.2|147251.2|147347.1|147257.1|147336.6|147246.6|32
1649410470000|2022-04-08 09:34:30|147343.9|147253.9|147337|147247|147347.5|147257.5|147336.9|147246.9|29
1649410480000|2022-04-08 09:34:40|147345.1|147255.1|147343.8|147253.8|147347.6|147257.6|147341|147251|37
1649410490000|2022-04-08 09:34:50|147336.6|147246.6|147351.3|147261.3|147361.1|147271.1|147336.6|147246.6|33
1649410500000|2022-04-08 09:35:00|147350.2|147260.2|147372.6|147282.6|147372.8|147282.8|147350.2|147260.2|31
1649410510000|2022-04-08 09:35:10|147371.3|147281.3|147371.5|147281.5|147371.5|147281.5|147369.2|147279.2|25
1649410520000|2022-04-08 09:35:20|147370.3|147280.3|147385.7|147295.7|147390.8|147300.8|147370.3|147280.3|23
1649410530000|2022-04-08 09:35:30|147386.8|147296.8|147398.4|147308.4|147399.7|147309.7|147386.8|147296.8|26
1649410540000|2022-04-08 09:35:40|147400|147310|147375|147285|147400.4|147310.4|147369.2|147279.2|24
1649410550000|2022-04-08 09:35:50|147374.6|147284.6|147374.3|147284.3|147377.9|147287.9|147372|147282|16
1649410560000|2022-04-08 09:36:00|147375.1|147285.1|147372.7|147282.7|147378.7|147288.7|147372.2|147282.2|21
1649410570000|2022-04-08 09:36:10|147372.8|147282.8|147372.9|147282.9|147380.6|147290.6|147370.9|147280.9|27
1649410580000|2022-04-08 09:36:20|147373|147283|147410.9|147320.9|147416.3|147326.3|147371.3|147281.3|30
1649410590000|2022-04-08 09:36:30|147409.8|147319.8|147410.1|147320.1|147415.6|147325.6|147408.4|147318.4|33
1649410600000|2022-04-08 09:36:40|147408.9|147318.9|147413.5|147323.5|147413.5|147323.5|147408.1|147318.1|30
1649410610000|2022-04-08 09:36:50|147414|147324|147417.8|147327.8|147420.5|147330.5|147412.6|147322.6|30
1649410620000|2022-04-08 09:37:00|147416.8|147326.8|147425.2|147335.2|147426.7|147336.7|147408.7|147318.7|26
1649410630000|2022-04-08 09:37:10|147428.8|147338.8|147425.2|147335.2|147430.9|147340.9|147423.8|147333.8|26
1649410640000|2022-04-08 09:37:20|147425.3|147335.3|147425.9|147335.9|147432|147342|147425.3|147335.3|23
1649410650000|2022-04-08 09:37:30|147425.4|147335.4|147449|147359|147450.7|147360.7|147422|147332|36
1649410660000|2022-04-08 09:37:40|147450.4|147360.4|147417|147327|147450.4|147360.4|147416.2|147326.2|31
1649410670000|2022-04-08 09:37:50|147419.1|147329.1|147422.7|147332.7|147422.7|147332.7|147404|147314|21
1649410680000|2022-04-08 09:38:00|147420.9|147330.9|147385.3|147295.3|147420.9|147330.9|147383.2|147293.2|33
1649410690000|2022-04-08 09:38:10|147384|147294|147385.2|147295.2|147386.1|147296.1|147381.4|147291.4|28
1649410700000|2022-04-08 09:38:20|147385.8|147295.8|147390.3|147300.3|147390.3|147300.3|147385.5|147295.5|26
1649410710000|2022-04-08 09:38:30|147390.2|147300.2|147388|147298|147390.2|147300.2|147384.5|147294.5|22
1649410720000|2022-04-08 09:38:40|147387.6|147297.6|147385.3|147295.3|147387.6|147297.6|147380.1|147290.1|22
1649410730000|2022-04-08 09:38:50|147385.9|147295.9|147384.1|147294.1|147385.9|147295.9|147383.3|147293.3|21
1649410740000|2022-04-08 09:39:00|147383.4|147293.4|147387.2|147297.2|147390.5|147300.5|147380.1|147290.1|26
1649410750000|2022-04-08 09:39:10|147386.3|147296.3|147387.5|147297.5|147399.1|147309.1|147380.2|147290.2|34
1649410760000|2022-04-08 09:39:20|147388.3|147298.3|147382.6|147292.6|147388.3|147298.3|147382.5|147292.5|20
1649410770000|2022-04-08 09:39:30|147382.9|147292.9|147391.2|147301.2|147393.7|147303.7|147381.5|147291.5|29
1649410780000|2022-04-08 09:39:40|147393.8|147303.8|147405.1|147315.1|147406.2|147316.2|147390.4|147300.4|31
1649410790000|2022-04-08 09:39:50|147404.1|147314.1|147404.9|147314.9|147405.4|147315.4|147403.3|147313.3|22
1649410800000|2022-04-08 09:40:00|147404.6|147314.6|147396.7|147306.7|147405.8|147315.8|147392.1|147302.1|34
1649410810000|2022-04-08 09:40:10|147394.8|147304.8|147399.7|147309.7|147400.5|147310.5|147394.8|147304.8|39
1649410820000|2022-04-08 09:40:20|147398.9|147308.9|147401.1|147311.1|147401.6|147311.6|147397.1|147307.1|35
1649410830000|2022-04-08 09:40:30|147400.5|147310.5|147401.8|147311.8|147404.9|147314.9|147400.5|147310.5|27
1649410840000|2022-04-08 09:40:40|147402.9|147312.9|147400.4|147310.4|147403.9|147313.9|147397.1|147307.1|23
1649410850000|2022-04-08 09:40:50|147401.5|147311.5|147400.3|147310.3|147403.8|147313.8|147397.5|147307.5|18
1649410860000|2022-04-08 09:41:00|147400.5|147310.5|147380.3|147290.3|147400.7|147310.7|147377.2|147287.2|31
1649410870000|2022-04-08 09:41:10|147382.4|147292.4|147383.3|147293.3|147387.7|147297.7|147379.4|147289.4|28
1649410880000|2022-04-08 09:41:20|147383.1|147293.1|147380.8|147290.8|147383.6|147293.6|147377.7|147287.7|18
1649410890000|2022-04-08 09:41:30|147380.2|147290.2|147380.7|147290.7|147383.7|147293.7|147378.9|147288.9|14
1649410900000|2022-04-08 09:41:40|147381.3|147291.3|147378.1|147288.1|147381.3|147291.3|147378|147288|15
1649410910000|2022-04-08 09:41:50|147378.4|147288.4|147376.2|147286.2|147378.4|147288.4|147374.3|147284.3|18
1649410920000|2022-04-08 09:42:00|147376.3|147286.3|147379.9|147289.9|147381.4|147291.4|147376.3|147286.3|14
1649410930000|2022-04-08 09:42:10|147380.3|147290.3|147379.5|147289.5|147380.3|147290.3|147378.3|147288.3|8
1649410940000|2022-04-08 09:42:20|147378.2|147288.2|147397|147307|147401.6|147311.6|147371.6|147281.6|24
1649410950000|2022-04-08 09:42:30|147393.3|147303.3|147392.4|147302.4|147400.9|147310.9|147392.4|147302.4|36
1649410960000|2022-04-08 09:42:40|147393.3|147303.3|147395|147305|147396.6|147306.6|147391.5|147301.5|33
1649410970000|2022-04-08 09:42:50|147395.2|147305.2|147397.1|147307.1|147399.8|147309.8|147395.2|147305.2|22
1649410980000|2022-04-08 09:43:00|147397.3|147307.3|147397.8|147307.8|147401.2|147311.2|147396|147306|23
1649410990000|2022-04-08 09:43:10|147399.2|147309.2|147433.2|147343.2|147433.2|147343.2|147398.6|147308.6|27
1649411000000|2022-04-08 09:43:20|147430.6|147340.6|147431|147341|147433.4|147343.4|147426.7|147336.7|31
1649411010000|2022-04-08 09:43:30|147430.7|147340.7|147431.7|147341.7|147432.8|147342.8|147430.3|147340.3|16
1649411020000|2022-04-08 09:43:40|147431.9|147341.9|147435|147345|147440.4|147350.4|147429.7|147339.7|29
1649411030000|2022-04-08 09:43:50|147431|147341|147428.9|147338.9|147434.1|147344.1|147426.1|147336.1|25
1649411040000|2022-04-08 09:44:00|147427.4|147337.4|147425.8|147335.8|147432.3|147342.3|147425.8|147335.8|26
1649411050000|2022-04-08 09:44:10|147425.9|147335.9|147425.2|147335.2|147425.9|147335.9|147421.9|147331.9|15
1649411060000|2022-04-08 09:44:20|147425.6|147335.6|147411.3|147321.3|147428.6|147338.6|147404|147314|25
1649411070000|2022-04-08 09:44:30|147410.8|147320.8|147428.6|147338.6|147430.8|147340.8|147407.3|147317.3|37
1649411080000|2022-04-08 09:44:40|147429.1|147339.1|147434.1|147344.1|147434.1|147344.1|147425.7|147335.7|29
1649411090000|2022-04-08 09:44:50|147434.6|147344.6|147429.7|147339.7|147434.6|147344.6|147429.7|147339.7|20
1649411100000|2022-04-08 09:45:00|147429.5|147339.5|147426.5|147336.5|147431.3|147341.3|147426.4|147336.4|17
1649411110000|2022-04-08 09:45:10|147427.5|147337.5|147424.2|147334.2|147432.6|147342.6|147422.3|147332.3|21
1649411120000|2022-04-08 09:45:20|147424.1|147334.1|147431.7|147341.7|147431.7|147341.7|147422.5|147332.5|23
1649411130000|2022-04-08 09:45:30|147431.8|147341.8|147431.2|147341.2|147433.4|147343.4|147428.6|147338.6|25
1649411140000|2022-04-08 09:45:40|147431.1|147341.1|147434.9|147344.9|147435|147345|147430.6|147340.6|17
1649411150000|2022-04-08 09:45:50|147434.7|147344.7|147433.6|147343.6|147435.3|147345.3|147433.5|147343.5|19
1649411160000|2022-04-08 09:46:00|147433.7|147343.7|147429|147339|147434.5|147344.5|147426.9|147336.9|22
1649411170000|2022-04-08 09:46:10|147428.1|147338.1|147437.6|147347.6|147443.9|147353.9|147428.1|147338.1|23
1649411180000|2022-04-08 09:46:20|147439.1|147349.1|147416.6|147326.6|147439.1|147349.1|147413.2|147323.2|23
1649411190000|2022-04-08 09:46:30|147416.1|147326.1|147414.9|147324.9|147417.7|147327.7|147411.5|147321.5|20
1649411200000|2022-04-08 09:46:40|147419|147329|147416.6|147326.6|147419.1|147329.1|147415.4|147325.4|17
1649411210000|2022-04-08 09:46:50|147417.1|147327.1|147417.1|147327.1|147420.7|147330.7|147413.2|147323.2|24
1649411220000|2022-04-08 09:47:00|147416.7|147326.7|147416.5|147326.5|147421.5|147331.5|147415|147325|26
1649411230000|2022-04-08 09:47:10|147416.8|147326.8|147417.6|147327.6|147418.7|147328.7|147416|147326|8
1649411240000|2022-04-08 09:47:20|147417.1|147327.1|147417.2|147327.2|147418.4|147328.4|147416.9|147326.9|17
1649411250000|2022-04-08 09:47:30|147417|147327|147415.9|147325.9|147418|147328|147415.9|147325.9|11
1649411260000|2022-04-08 09:47:40|147415.3|147325.3|147416.3|147326.3|147416.9|147326.9|147415|147325|11
1649411270000|2022-04-08 09:47:50|147414.5|147324.5|147416.4|147326.4|147417.3|147327.3|147414.5|147324.5|11
1649411280000|2022-04-08 09:48:00|147416.1|147326.1|147410.3|147320.3|147416.4|147326.4|147410.1|147320.1|16
1649411290000|2022-04-08 09:48:10|147410.2|147320.2|147414.7|147324.7|147416.8|147326.8|147409.6|147319.6|17
1649411300000|2022-04-08 09:48:20|147414.3|147324.3|147405.6|147315.6|147415.9|147325.9|147397.8|147307.8|21
1649411310000|2022-04-08 09:48:30|147406|147316|147436.5|147346.5|147436.5|147346.5|147404.8|147314.8|17
1649411320000|2022-04-08 09:48:40|147433.9|147343.9|147426.2|147336.2|147436.5|147346.5|147426.2|147336.2|22
1649411330000|2022-04-08 09:48:50|147426.7|147336.7|147427.1|147337.1|147433.6|147343.6|147422.5|147332.5|19
1649411340000|2022-04-08 09:49:00|147427.6|147337.6|147424.7|147334.7|147429.7|147339.7|147424|147334|19
1649411350000|2022-04-08 09:49:10|147424.4|147334.4|147428|147338|147431.5|147341.5|147424.4|147334.4|10
1649411360000|2022-04-08 09:49:20|147428.7|147338.7|147429.3|147339.3|147429.8|147339.8|147428.1|147338.1|9
1649411370000|2022-04-08 09:49:30|147427.5|147337.5|147426.1|147336.1|147428.3|147338.3|147424.8|147334.8|11
1649411380000|2022-04-08 09:49:40|147424.1|147334.1|147423.1|147333.1|147424.1|147334.1|147412.4|147322.4|22
1649411390000|2022-04-08 09:49:50|147422.1|147332.1|147427.3|147337.3|147427.9|147337.9|147419.2|147329.2|10
1649411400000|2022-04-08 09:50:00|147427.1|147337.1|147425.2|147335.2|147427.1|147337.1|147425.2|147335.2|6
1649411410000|2022-04-08 09:50:10|147425.1|147335.1|147425.2|147335.2|147426.1|147336.1|147423.1|147333.1|5
1649411420000|2022-04-08 09:50:20|147424.6|147334.6|147423.6|147333.6|147425|147335|147423.2|147333.2|6
1649411430000|2022-04-08 09:50:30|147422.4|147332.4|147420.2|147330.2|147422.9|147332.9|147420.2|147330.2|6
1649411440000|2022-04-08 09:50:40|147419.6|147329.6|147423|147333|147429.8|147339.8|147419.6|147329.6|12
1649411450000|2022-04-08 09:50:50|147422.9|147332.9|147422.8|147332.8|147423.1|147333.1|147420.8|147330.8|7
1649411460000|2022-04-08 09:51:00|147423|147333|147424|147334|147425.6|147335.6|147419.8|147329.8|7
1649411470000|2022-04-08 09:51:10|147424.6|147334.6|147426.9|147336.9|147427.8|147337.8|147424.6|147334.6|6
1649411480000|2022-04-08 09:51:20|147426.4|147336.4|147444.5|147354.5|147444.5|147354.5|147424.6|147334.6|9
1649411490000|2022-04-08 09:51:30|147434.5|147344.5|147410.8|147320.8|147434.5|147344.5|147410.8|147320.8|10
1649411500000|2022-04-08 09:51:40|147408.2|147318.2|147442.5|147352.5|147442.5|147352.5|147408.2|147318.2|24
1649411510000|2022-04-08 09:51:50|147441.9|147351.9|147438.3|147348.3|147442|147352|147436.9|147346.9|19
1649411520000|2022-04-08 09:52:00|147439.4|147349.4|147435.7|147345.7|147443.9|147353.9|147430.4|147340.4|26
1649411530000|2022-04-08 09:52:10|147431.5|147341.5|147437.6|147347.6|147437.6|147347.6|147428.4|147338.4|24
1649411540000|2022-04-08 09:52:20|147435.5|147345.5|147433.8|147343.8|147438.8|147348.8|147431.6|147341.6|19
1649411550000|2022-04-08 09:52:30|147432.5|147342.5|147431.4|147341.4|147432.8|147342.8|147430.3|147340.3|14
1649411560000|2022-04-08 09:52:40|147433.3|147343.3|147432.5|147342.5|147434.4|147344.4|147429.9|147339.9|24
1649411570000|2022-04-08 09:52:50|147433.4|147343.4|147436.6|147346.6|147444|147354|147432.5|147342.5|16
1649411580000|2022-04-08 09:53:00|147433.6|147343.6|147437|147347|147438.7|147348.7|147430.9|147340.9|20
1649411590000|2022-04-08 09:53:10|147432.2|147342.2|147433.2|147343.2|147440|147350|147430.8|147340.8|22
1649411600000|2022-04-08 09:53:20|147434|147344|147432.3|147342.3|147435|147345|147431.9|147341.9|21
1649411610000|2022-04-08 09:53:30|147432.2|147342.2|147429.8|147339.8|147432.6|147342.6|147429.8|147339.8|10
1649411620000|2022-04-08 09:53:40|147430.6|147340.6|147431.2|147341.2|147432.2|147342.2|147429.8|147339.8|7
1649411630000|2022-04-08 09:53:50|147431.1|147341.1|147431.1|147341.1|147433.2|147343.2|147429.1|147339.1|7
1649411640000|2022-04-08 09:54:00|147430.9|147340.9|147429.7|147339.7|147432.2|147342.2|147429.7|147339.7|8
1649411650000|2022-04-08 09:54:10|147429.9|147339.9|147431.3|147341.3|147432.5|147342.5|147429.2|147339.2|11
1649411660000|2022-04-08 09:54:20|147430.8|147340.8|147429.3|147339.3|147430.8|147340.8|147428.8|147338.8|7
1649411670000|2022-04-08 09:54:30|147428.4|147338.4|147421.6|147331.6|147428.4|147338.4|147421|147331|8
1649411680000|2022-04-08 09:54:40|147421.5|147331.5|147432.7|147342.7|147432.7|147342.7|147421.5|147331.5|9
1649411690000|2022-04-08 09:54:50|147430.6|147340.6|147432.4|147342.4|147434.2|147344.2|147430.6|147340.6|14
1649411700000|2022-04-08 09:55:00|147431.2|147341.2|147430|147340|147432.9|147342.9|147429.9|147339.9|10
1649411710000|2022-04-08 09:55:10|147431.1|147341.1|147429.3|147339.3|147431.1|147341.1|147428.5|147338.5|7
1649411720000|2022-04-08 09:55:20|147431.9|147341.9|147435.9|147345.9|147439.9|147349.9|147426.6|147336.6|20
1649411730000|2022-04-08 09:55:30|147431.7|147341.7|147434.3|147344.3|147445.6|147355.6|147431.7|147341.7|17
1649411740000|2022-04-08 09:55:40|147431.6|147341.6|147431.4|147341.4|147436.7|147346.7|147425.8|147335.8|16
1649411750000|2022-04-08 09:55:50|147433.9|147343.9|147432.3|147342.3|147433.9|147343.9|147430|147340|15
1649411760000|2022-04-08 09:56:00|147432|147342|147430.9|147340.9|147437.1|147347.1|147427.2|147337.2|24
1649411770000|2022-04-08 09:56:10|147430|147340|147421.4|147331.4|147431.7|147341.7|147421.4|147331.4|17
1649411780000|2022-04-08 09:56:20|147413.2|147323.2|147417.2|147327.2|147422.5|147332.5|147410.4|147320.4|14
1649411790000|2022-04-08 09:56:30|147417|147327|147418.1|147328.1|147418.1|147328.1|147414.7|147324.7|10
1649411800000|2022-04-08 09:56:40|147417.4|147327.4|147414.9|147324.9|147417.5|147327.5|147413.8|147323.8|7
1649411810000|2022-04-08 09:56:50|147413.8|147323.8|147416.7|147326.7|147417.9|147327.9|147413.4|147323.4|8
1649411820000|2022-04-08 09:57:00|147415.3|147325.3|147412.7|147322.7|147415.8|147325.8|147412.7|147322.7|7
1649411830000|2022-04-08 09:57:10|147408.3|147318.3|147417.2|147327.2|147421.3|147331.3|147408.3|147318.3|8
1649411840000|2022-04-08 09:57:20|147415.6|147325.6|147420.6|147330.6|147421|147331|147415.6|147325.6|11
1649411850000|2022-04-08 09:57:30|147423.7|147333.7|147421.3|147331.3|147424.3|147334.3|147421.3|147331.3|7
1649411860000|2022-04-08 09:57:40|147417|147327|147428.9|147338.9|147435.5|147345.5|147415.3|147325.3|15
1649411870000|2022-04-08 09:57:50|147425.2|147335.2|147427.7|147337.7|147429.2|147339.2|147424.5|147334.5|9
1649411880000|2022-04-08 09:58:00|147424.7|147334.7|147428.6|147338.6|147429.8|147339.8|147418.1|147328.1|13
1649411890000|2022-04-08 09:58:10|147428.3|147338.3|147430.9|147340.9|147430.9|147340.9|147420.9|147330.9|16
1649411900000|2022-04-08 09:58:20|147429.3|147339.3|147424.1|147334.1|147429.3|147339.3|147424.1|147334.1|8
1649411910000|2022-04-08 09:58:30|147425.2|147335.2|147425.3|147335.3|147425.9|147335.9|147423.9|147333.9|8
1649411920000|2022-04-08 09:58:40|147424|147334|147425.4|147335.4|147426.1|147336.1|147422.4|147332.4|8
1649411930000|2022-04-08 09:58:50|147420.6|147330.6|147438.6|147348.6|147438.6|147348.6|147420.6|147330.6|22
1649411940000|2022-04-08 09:59:00|147436.5|147346.5|147425.1|147335.1|147439.7|147349.7|147425.1|147335.1|15
1649411950000|2022-04-08 09:59:10|147428.7|147338.7|147432|147342|147432.1|147342.1|147428.3|147338.3|12
1649411960000|2022-04-08 09:59:20|147431.8|147341.8|147436.2|147346.2|147436.2|147346.2|147427.6|147337.6|15
1649411970000|2022-04-08 09:59:30|147429.2|147339.2|147424.6|147334.6|147432.5|147342.5|147422.3|147332.3|17
1649411980000|2022-04-08 09:59:40|147425.4|147335.4|147429.4|147339.4|147433|147343|147425.4|147335.4|13
1649411990000|2022-04-08 09:59:50|147430.5|147340.5|147429.9|147339.9|147430.5|147340.5|147427|147337|9
1649412000000|2022-04-08 10:00:00|147426.1|147336.1|147429|147339|147434.4|147344.4|147419.4|147329.4|24
1649412010000|2022-04-08 10:00:10|147425.7|147335.7|147430.3|147340.3|147434.8|147344.8|147425.7|147335.7|23
1649412020000|2022-04-08 10:00:20|147427.3|147337.3|147432.2|147342.2|147433.8|147343.8|147426.4|147336.4|14
1649412030000|2022-04-08 10:00:30|147432.8|147342.8|147432.3|147342.3|147434.8|147344.8|147432.3|147342.3|10
1649412040000|2022-04-08 10:00:40|147431.3|147341.3|147430.6|147340.6|147436.1|147346.1|147430.6|147340.6|11
1649412050000|2022-04-08 10:00:50|147430.4|147340.4|147430.4|147340.4|147430.4|147340.4|147427.4|147337.4|10
1649412060000|2022-04-08 10:01:00|147430.6|147340.6|147433.1|147343.1|147439.8|147349.8|147428.5|147338.5|22
1649412070000|2022-04-08 10:01:10|147431.5|147341.5|147443.7|147353.7|147446.1|147356.1|147431.5|147341.5|24
1649412080000|2022-04-08 10:01:20|147443.1|147353.1|147441.9|147351.9|147445|147355|147441.5|147351.5|21
1649412090000|2022-04-08 10:01:30|147441.3|147351.3|147438.2|147348.2|147446.6|147356.6|147436.5|147346.5|33
1649412100000|2022-04-08 10:01:40|147437.7|147347.7|147443.8|147353.8|147445.2|147355.2|147436.7|147346.7|22
1649412110000|2022-04-08 10:01:50|147443.9|147353.9|147444|147354|147445.4|147355.4|147442.2|147352.2|25
1649412120000|2022-04-08 10:02:00|147443.8|147353.8|147436.5|147346.5|147443.8|147353.8|147430.3|147340.3|18
1649412130000|2022-04-08 10:02:10|147436.4|147346.4|147440.7|147350.7|147440.7|147350.7|147430.9|147340.9|12
1649412140000|2022-04-08 10:02:20|147440.8|147350.8|147447.7|147357.7|147450.6|147360.6|147430|147340|26
1649412150000|2022-04-08 10:02:30|147449|147359|147448.1|147358.1|147452|147362|147448.1|147358.1|23
1649412160000|2022-04-08 10:02:40|147448.2|147358.2|147444.9|147354.9|147451.8|147361.8|147442.7|147352.7|21
1649412170000|2022-04-08 10:02:50|147445|147355|147426.4|147336.4|147445|147355|147423.4|147333.4|14
1649412180000|2022-04-08 10:03:00|147427.8|147337.8|147427.5|147337.5|147432.2|147342.2|147424.8|147334.8|22
1649412190000|2022-04-08 10:03:10|147427.1|147337.1|147428.1|147338.1|147429.6|147339.6|147426.5|147336.5|19
1649412200000|2022-04-08 10:03:20|147428.4|147338.4|147424.8|147334.8|147428.4|147338.4|147424.8|147334.8|19
1649412210000|2022-04-08 10:03:30|147424.7|147334.7|147427.4|147337.4|147429.2|147339.2|147424.7|147334.7|17
1649412220000|2022-04-08 10:03:40|147426.6|147336.6|147428.2|147338.2|147429.1|147339.1|147426.3|147336.3|14
1649412230000|2022-04-08 10:03:50|147428.9|147338.9|147433.9|147343.9|147437.9|147347.9|147426.6|147336.6|19
1649412240000|2022-04-08 10:04:00|147433.5|147343.5|147436.5|147346.5|147437.2|147347.2|147433|147343|19
1649412250000|2022-04-08 10:04:10|147435.7|147345.7|147434.7|147344.7|147437.5|147347.5|147433.9|147343.9|20
1649412260000|2022-04-08 10:04:20|147435|147345|147434.2|147344.2|147436.8|147346.8|147433.3|147343.3|21
1649412270000|2022-04-08 10:04:30|147433.5|147343.5|147436.1|147346.1|147436.1|147346.1|147428|147338|22
1649412280000|2022-04-08 10:04:40|147434.9|147344.9|147430.8|147340.8|147434.9|147344.9|147429.2|147339.2|22
1649412290000|2022-04-08 10:04:50|147431|147341|147425.5|147335.5|147431|147341|147421.2|147331.2|16
1649412300000|2022-04-08 10:05:00|147424.6|147334.6|147425.6|147335.6|147428.2|147338.2|147424.6|147334.6|18
1649412310000|2022-04-08 10:05:10|147426.2|147336.2|147424.6|147334.6|147434.6|147344.6|147422.5|147332.5|25
1649412320000|2022-04-08 10:05:20|147425|147335|147422.2|147332.2|147429.9|147339.9|147422|147332|26
1649412330000|2022-04-08 10:05:30|147421.5|147331.5|147422.8|147332.8|147424.7|147334.7|147414.9|147324.9|18
1649412340000|2022-04-08 10:05:40|147421.5|147331.5|147428.1|147338.1|147429.7|147339.7|147421.2|147331.2|18
1649412350000|2022-04-08 10:05:50|147428.7|147338.7|147425.5|147335.5|147429|147339|147425.5|147335.5|9
1649412360000|2022-04-08 10:06:00|147428.7|147338.7|147426.5|147336.5|147428.7|147338.7|147426.4|147336.4|11
1649412370000|2022-04-08 10:06:10|147426.1|147336.1|147426.3|147336.3|147428.6|147338.6|147422.6|147332.6|12
1649412380000|2022-04-08 10:06:20|147423.4|147333.4|147429.7|147339.7|147431.8|147341.8|147423.4|147333.4|13
1649412390000|2022-04-08 10:06:30|147430.7|147340.7|147434.2|147344.2|147438|147348|147427.3|147337.3|29
1649412400000|2022-04-08 10:06:40|147434.5|147344.5|147432.9|147342.9|147434.7|147344.7|147428|147338|24
1649412410000|2022-04-08 10:06:50|147429.7|147339.7|147429.4|147339.4|147432.2|147342.2|147426.6|147336.6|18
1649412420000|2022-04-08 10:07:00|147433|147343|147439.6|147349.6|147451.3|147361.3|147433|147343|30
1649412430000|2022-04-08 10:07:10|147441.8|147351.8|147440.9|147350.9|147443.5|147353.5|147437.5|147347.5|16
1649412440000|2022-04-08 10:07:20|147441.9|147351.9|147460.6|147370.6|147462.3|147372.3|147435.7|147345.7|22
1649412450000|2022-04-08 10:07:30|147462.2|147372.2|147457.8|147367.8|147468.5|147378.5|147457.6|147367.6|31
1649412460000|2022-04-08 10:07:40|147460.1|147370.1|147459.4|147369.4|147463.1|147373.1|147452.5|147362.5|24
1649412470000|2022-04-08 10:07:50|147459.8|147369.8|147458.1|147368.1|147463.7|147373.7|147458.1|147368.1|20
1649412480000|2022-04-08 10:08:00|147457.8|147367.8|147456.9|147366.9|147459.9|147369.9|147453.4|147363.4|23
1649412490000|2022-04-08 10:08:10|147456|147366|147458.5|147368.5|147458.5|147368.5|147454.2|147364.2|19
1649412500000|2022-04-08 10:08:20|147457.8|147367.8|147455|147365|147460.1|147370.1|147454.9|147364.9|24
1649412510000|2022-04-08 10:08:30|147455.1|147365.1|147445.7|147355.7|147455.1|147365.1|147444.2|147354.2|32
1649412520000|2022-04-08 10:08:40|147449.8|147359.8|147451.5|147361.5|147452.8|147362.8|147448.3|147358.3|26
1649412530000|2022-04-08 10:08:50|147451.3|147361.3|147452.2|147362.2|147453.2|147363.2|147449.6|147359.6|18
1649412540000|2022-04-08 10:09:00|147452.1|147362.1|147457.7|147367.7|147460.1|147370.1|147450|147360|21
1649412550000|2022-04-08 10:09:10|147457.5|147367.5|147452.5|147362.5|147457.5|147367.5|147452.2|147362.2|26
1649412560000|2022-04-08 10:09:20|147452.7|147362.7|147449.8|147359.8|147453.3|147363.3|147449.8|147359.8|20
1649412570000|2022-04-08 10:09:30|147449|147359|147448.1|147358.1|147451.7|147361.7|147447.1|147357.1|14
1649412580000|2022-04-08 10:09:40|147449.4|147359.4|147447.9|147357.9|147455.2|147365.2|147444.1|147354.1|21
1649412590000|2022-04-08 10:09:50|147446.9|147356.9|147469.5|147379.5|147469.5|147379.5|147445.1|147355.1|24
1649412600000|2022-04-08 10:10:00|147466.5|147376.5|147451.6|147361.6|147467.1|147377.1|147446.9|147356.9|28
1649412610000|2022-04-08 10:10:10|147450.3|147360.3|147451|147361|147454.3|147364.3|147448.1|147358.1|19
1649412620000|2022-04-08 10:10:20|147450|147360|147454.1|147364.1|147455.4|147365.4|147449.6|147359.6|31
1649412630000|2022-04-08 10:10:30|147454.6|147364.6|147454|147364|147457.2|147367.2|147451.7|147361.7|22
1649412640000|2022-04-08 10:10:40|147454.2|147364.2|147456.9|147366.9|147456.9|147366.9|147449.2|147359.2|31
1649412650000|2022-04-08 10:10:50|147453.2|147363.2|147449|147359|147453.7|147363.7|147440.8|147350.8|27
1649412660000|2022-04-08 10:11:00|147452.2|147362.2|147451.8|147361.8|147452.9|147362.9|147449|147359|23
1649412670000|2022-04-08 10:11:10|147449.7|147359.7|147455.2|147365.2|147459|147369|147446.7|147356.7|25
1649412680000|2022-04-08 10:11:20|147454.2|147364.2|147457.9|147367.9|147458.3|147368.3|147452.1|147362.1|24
1649412690000|2022-04-08 10:11:30|147457.6|147367.6|147455.6|147365.6|147460.8|147370.8|147455|147365|29
1649412700000|2022-04-08 10:11:40|147456|147366|147461.6|147371.6|147464.3|147374.3|147450.9|147360.9|26
1649412710000|2022-04-08 10:11:50|147460.5|147370.5|147456|147366|147462.9|147372.9|147455.8|147365.8|25
1649412720000|2022-04-08 10:12:00|147455.6|147365.6|147452|147362|147455.8|147365.8|147450.8|147360.8|28
1649412730000|2022-04-08 10:12:10|147451.5|147361.5|147448.7|147358.7|147452.4|147362.4|147447.5|147357.5|21
1649412740000|2022-04-08 10:12:20|147449.4|147359.4|147446.5|147356.5|147450.9|147360.9|147445.6|147355.6|20
1649412750000|2022-04-08 10:12:30|147447.2|147357.2|147455.3|147365.3|147458.7|147368.7|147445.8|147355.8|18
1649412760000|2022-04-08 10:12:40|147455.5|147365.5|147447|147357|147459.8|147369.8|147445.9|147355.9|26
1649412770000|2022-04-08 10:12:50|147442.6|147352.6|147445.9|147355.9|147452.7|147362.7|147442.6|147352.6|22
1649412780000|2022-04-08 10:13:00|147446|147356|147467.2|147377.2|147482.5|147392.5|147445.2|147355.2|26
1649412790000|2022-04-08 10:13:10|147467|147377|147469.7|147379.7|147471.5|147381.5|147464|147374|19
1649412800000|2022-04-08 10:13:20|147469.9|147379.9|147469|147379|147471|147381|147469|147379|13
1649412810000|2022-04-08 10:13:30|147469.2|147379.2|147471.1|147381.1|147471.6|147381.6|147468.4|147378.4|13
1649412820000|2022-04-08 10:13:40|147470.8|147380.8|147477.2|147387.2|147484.1|147394.1|147469.1|147379.1|30
1649412830000|2022-04-08 10:13:50|147477.9|147387.9|147486.3|147396.3|147486.3|147396.3|147476.5|147386.5|36
1649412840000|2022-04-08 10:14:00|147490|147400|147482.3|147392.3|147490|147400|147482|147392|21
1649412850000|2022-04-08 10:14:10|147482.4|147392.4|147491.4|147401.4|147496.8|147406.8|147481.4|147391.4|28
1649412860000|2022-04-08 10:14:20|147494|147404|147486.3|147396.3|147496.5|147406.5|147483.3|147393.3|26
1649412870000|2022-04-08 10:14:30|147485.2|147395.2|147476|147386|147485.2|147395.2|147473.8|147383.8|31
1649412880000|2022-04-08 10:14:40|147474.4|147384.4|147439.3|147349.3|147482.8|147392.8|147438.9|147348.9|28
1649412890000|2022-04-08 10:14:50|147439.1|147349.1|147461.7|147371.7|147462.4|147372.4|147439.1|147349.1|33
1649412900000|2022-04-08 10:15:00|147458.5|147368.5|147499.2|147409.2|147499.2|147409.2|147458.5|147368.5|29
1649412910000|2022-04-08 10:15:10|147499.5|147409.5|147462.5|147372.5|147503.9|147413.9|147460.4|147370.4|27
1649412920000|2022-04-08 10:15:20|147467.4|147377.4|147430|147340|147467.8|147377.8|147429.8|147322.9|31
1649412930000|2022-04-08 10:15:30|147430.1|147340.1|147426.1|147336.1|147432.9|147342.9|147414.4|147324.4|32
1649412940000|2022-04-08 10:15:40|147425.8|147335.8|147422.1|147332.1|147426.7|147336.7|147417.7|147327.7|19
1649412950000|2022-04-08 10:15:50|147423.2|147333.2|147421.6|147331.6|147426.8|147336.8|147421.6|147331.6|31
1649412960000|2022-04-08 10:16:00|147422.2|147332.2|147379.4|147289.4|147423.7|147333.7|147376.1|147286.1|34
1649412970000|2022-04-08 10:16:10|147382.6|147292.6|147383.7|147293.7|147384.9|147294.9|147380.7|147290.7|22
1649412980000|2022-04-08 10:16:20|147383.2|147293.2|147346.8|147256.8|147386.6|147296.6|147344.7|147254.7|22
1649412990000|2022-04-08 10:16:30|147346.2|147256.2|147358|147268|147358.6|147268.6|147343.9|147253.9|32
1649413000000|2022-04-08 10:16:40|147357.9|147267.9|147372.3|147282.3|147376.4|147286.4|147355.3|147265.3|36
1649413010000|2022-04-08 10:16:50|147371.3|147281.3|147366.8|147276.8|147372|147282|147366.5|147276.5|32
1649413020000|2022-04-08 10:17:00|147367.7|147277.7|147370.6|147280.6|147372.1|147282.1|147364.4|147274.4|32
1649413030000|2022-04-08 10:17:10|147371|147281|147370.4|147280.4|147379.3|147289.3|147369.4|147279.4|22
1649413040000|2022-04-08 10:17:20|147373.1|147283.1|147372.1|147282.1|147374.5|147284.5|147368.4|147278.4|19
1649413050000|2022-04-08 10:17:30|147372.8|147282.8|147413.3|147323.3|147429.6|147339.6|147371.9|147281.9|29
1649413060000|2022-04-08 10:17:40|147413.6|147323.6|147412|147322|147415.3|147325.3|147412|147322|23
1649413070000|2022-04-08 10:17:50|147412.1|147322.1|147413.9|147323.9|147414.5|147324.5|147412.1|147322.1|23
1649413080000|2022-04-08 10:18:00|147413.8|147323.8|147411.9|147321.9|147413.8|147323.8|147409.8|147319.8|22
1649413090000|2022-04-08 10:18:10|147411.6|147321.6|147408.4|147318.4|147412.4|147322.4|147407.1|147317.1|32
1649413100000|2022-04-08 10:18:20|147408.3|147318.3|147410.5|147320.5|147413.9|147323.9|147408.3|147318.3|26
1649413110000|2022-04-08 10:18:30|147410.2|147320.2|147413.3|147323.3|147415|147325|147410.2|147320.2|18
1649413120000|2022-04-08 10:18:40|147412.9|147322.9|147417.6|147327.6|147418.6|147328.6|147412.9|147322.9|23
1649413130000|2022-04-08 10:18:50|147417.5|147327.5|147416.4|147326.4|147434.5|147331|147412.3|147304.5|22
1649413140000|2022-04-08 10:19:00|147416.6|147326.6|147416|147326|147419.3|147329.3|147414.5|147324.5|24
1649413150000|2022-04-08 10:19:10|147415.9|147325.9|147414.5|147324.5|147416.7|147326.7|147414.5|147324.5|18
1649413160000|2022-04-08 10:19:20|147414.6|147324.6|147415.2|147325.2|147417.3|147327.3|147413|147323|21
1649413170000|2022-04-08 10:19:30|147414.9|147324.9|147415.7|147325.7|147416.9|147326.9|147413.9|147323.9|21
1649413180000|2022-04-08 10:19:40|147415.6|147325.6|147408.5|147318.5|147415.6|147325.6|147404.1|147314.1|28
1649413190000|2022-04-08 10:19:50|147407.7|147317.7|147411.1|147321.1|147412.1|147322.1|147406.1|147316.1|23
1649413200000|2022-04-08 10:20:00|147408.6|147318.6|147413.7|147323.7|147413.7|147323.7|147408.6|147318.6|25
1649413210000|2022-04-08 10:20:10|147413.5|147323.5|147411.8|147321.8|147414|147324|147411.2|147321.2|20
1649413220000|2022-04-08 10:20:20|147411.3|147321.3|147406.4|147316.4|147413.1|147323.1|147406.4|147316.4|18
1649413230000|2022-04-08 10:20:30|147407.3|147317.3|147428.8|147298.8|147428.8|147320.3|147405.8|147297.4|21
1649413240000|2022-04-08 10:20:40|147427.6|147297.6|147428.5|147298.5|147428.7|147298.7|147425.9|147295.9|13
1649413250000|2022-04-08 10:20:50|147428.6|147298.6|147409.1|147319.1|147429.4|147320.9|147408.9|147297.7|18
1649413260000|2022-04-08 10:21:00|147409.4|147319.4|147412|147322|147413.3|147323.3|147409.3|147319.3|24
1649413270000|2022-04-08 10:21:10|147411|147321|147413.7|147323.7|147416|147326|147410.9|147320.9|26
1649413280000|2022-04-08 10:21:20|147412.2|147322.2|147413.8|147323.8|147413.8|147323.8|147410.5|147320.5|27
1649413290000|2022-04-08 10:21:30|147408|147318|147398.3|147308.3|147408|147318|147395.9|147305.9|28
1649413300000|2022-04-08 10:21:40|147397.1|147307.1|147401.3|147311.3|147401.9|147311.9|147397|147307|25
1649413310000|2022-04-08 10:21:50|147401.1|147311.1|147403.5|147313.5|147408.9|147318.9|147399.7|147309.7|24
1649413320000|2022-04-08 10:22:00|147403.8|147313.8|147453.8|147363.8|147461.5|147371.5|147402.8|147312.8|35
1649413330000|2022-04-08 10:22:10|147453.4|147363.4|147452.2|147362.2|147457.2|147367.2|147450.7|147360.7|28
1649413340000|2022-04-08 10:22:20|147451.2|147361.2|147454.9|147364.9|147458|147368|147450.6|147360.6|34
1649413350000|2022-04-08 10:22:30|147459.9|147369.9|147449.8|147359.8|147459.9|147369.9|147447.5|147357.5|30
1649413360000|2022-04-08 10:22:40|147454.4|147364.4|147457.9|147367.9|147461.4|147371.4|147449.4|147359.4|37
1649413370000|2022-04-08 10:22:50|147457|147367|147451.8|147361.8|147460.7|147370.7|147451.5|147361.5|27
1649413380000|2022-04-08 10:23:00|147451|147361|147446.6|147356.6|147452.4|147362.4|147443.2|147353.2|27
1649413390000|2022-04-08 10:23:10|147445.6|147355.6|147460.1|147370.1|147460.2|147370.2|147444.7|147354.7|27
1649413400000|2022-04-08 10:23:20|147457.4|147367.4|147452.6|147362.6|147459.5|147369.5|147452.5|147362.5|28
1649413410000|2022-04-08 10:23:30|147452.7|147362.7|147442.5|147352.5|147454.5|147364.5|147439.6|147349.6|31
1649413420000|2022-04-08 10:23:40|147442.1|147352.1|147423.6|147333.6|147445.7|147355.7|147423.2|147314.5|22
1649413430000|2022-04-08 10:23:50|147423.4|147333.4|147418.3|147328.3|147423.7|147333.7|147417.9|147327.9|27
1649413440000|2022-04-08 10:24:00|147418.7|147328.7|147409.9|147319.9|147420.4|147330.4|147408.7|147318.7|35
1649413450000|2022-04-08 10:24:10|147410.9|147320.9|147409.1|147319.1|147412.1|147322.1|147408.4|147318.4|27
1649413460000|2022-04-08 10:24:20|147409.7|147319.7|147421.1|147331.1|147424.8|147334.8|147407.8|147317.8|30
1649413470000|2022-04-08 10:24:30|147417.4|147327.4|147417.5|147327.5|147420.3|147330.3|147414.4|147324.4|26
1649413480000|2022-04-08 10:24:40|147418.1|147328.1|147416.2|147326.2|147418.8|147328.8|147416.1|147326.1|15
1649413490000|2022-04-08 10:24:50|147414.9|147324.9|147410.1|147320.1|147417.9|147327.9|147409|147319|27
1649413500000|2022-04-08 10:25:00|147409.2|147319.2|147408.8|147318.8|147412.6|147322.6|147405.7|147315.7|31
1649413510000|2022-04-08 10:25:10|147408.9|147318.9|147409.3|147319.3|147410.9|147320.9|147402|147312|31
1649413520000|2022-04-08 10:25:20|147408.1|147318.1|147360.1|147270.1|147413.8|147323.8|147360.1|147270.1|26
1649413530000|2022-04-08 10:25:30|147359.2|147269.2|147360.9|147270.9|147365.1|147275.1|147359.1|147269.1|37
1649413540000|2022-04-08 10:25:40|147360.8|147270.8|147362.7|147272.7|147364.1|147274.1|147360.8|147270.8|27
1649413550000|2022-04-08 10:25:50|147362.3|147272.3|147362.4|147272.4|147362.8|147272.8|147360.4|147270.4|27
1649413560000|2022-04-08 10:26:00|147362.8|147272.8|147366.1|147276.1|147366.1|147276.1|147360.5|147270.5|36
1649413570000|2022-04-08 10:26:10|147365|147275|147366.7|147276.7|147370.8|147280.8|147365|147275|31
1649413580000|2022-04-08 10:26:20|147367.3|147277.3|147392.5|147262.5|147392.8|147283.3|147366.5|147261.7|27
1649413590000|2022-04-08 10:26:30|147372.6|147282.6|147371.8|147281.8|147373.3|147283.3|147369.7|147279.7|25
1649413600000|2022-04-08 10:26:40|147371.9|147281.9|147392|147262|147393|147284.8|147371.2|147261.8|23
1649413610000|2022-04-08 10:26:50|147390.9|147260.9|147391|147261|147392.1|147281.9|147370.3|147260.6|21
1649413620000|2022-04-08 10:27:00|147391.3|147261.3|147385|147255|147391.7|147279.1|147365.1|147254.4|35
1649413630000|2022-04-08 10:27:10|147385.2|147255.2|147385.4|147255.4|147385.7|147255.7|147383.7|147253.7|28
1649413640000|2022-04-08 10:27:20|147385.8|147255.8|147364.5|147274.5|147385.8|147274.5|147362.8|147254.9|23
1649413650000|2022-04-08 10:27:30|147364.8|147274.8|147362.4|147272.4|147383|147275|147362.4|147251.3|18
1649413660000|2022-04-08 10:27:40|147362.8|147272.8|147362.4|147272.4|147364.9|147274.9|147362|147272|22
1649413670000|2022-04-08 10:27:50|147362.6|147272.6|147362.4|147272.4|147386.7|147274.9|147361.1|147251|28
1649413680000|2022-04-08 10:28:00|147362.8|147272.8|147369.6|147279.6|147370.5|147280.5|147362|147272|18
1649413690000|2022-04-08 10:28:10|147368.7|147278.7|147392.6|147262.6|147395|147282.4|147364.4|147252.7|23
1649413700000|2022-04-08 10:28:20|147388.1|147258.1|147370.6|147280.6|147393|147283.8|147363.3|147258.1|32
1649413710000|2022-04-08 10:28:30|147372.5|147282.5|147385.7|147255.7|147392.8|147282.7|147370.3|147255.7|29
1649413720000|2022-04-08 10:28:40|147366|147276|147373.4|147283.4|147374.8|147284.8|147366|147276|26
1649413730000|2022-04-08 10:28:50|147373.9|147283.9|147382.4|147292.4|147382.8|147292.8|147372.4|147282.4|21
1649413740000|2022-04-08 10:29:00|147381.4|147291.4|147364.7|147274.7|147381.4|147291.4|147364.7|147274.7|37
1649413750000|2022-04-08 10:29:10|147362|147272|147366.4|147276.4|147372.7|147282.7|147362|147272|28
1649413760000|2022-04-08 10:29:20|147364.2|147274.2|147395.4|147265.4|147397.6|147283.6|147362.9|147259.5|37
1649413770000|2022-04-08 10:29:30|147395.2|147265.2|147386.6|147256.6|147395.8|147265.8|147385.4|147255.4|26
1649413780000|2022-04-08 10:29:40|147386.5|147256.5|147368|147278|147391.1|147279.4|147365.7|147255.5|33
1649413790000|2022-04-08 10:29:50|147367|147277|147387|147257|147388.9|147279.7|147365.3|147256.4|31
1649413800000|2022-04-08 10:30:00|147386.3|147256.3|147388.2|147258.2|147388.7|147258.7|147386.3|147256.3|20
1649413810000|2022-04-08 10:30:10|147388|147258|147388.8|147258.8|147390|147260|147388|147258|16
1649413820000|2022-04-08 10:30:20|147388.1|147258.1|147367.2|147277.2|147390.7|147277.7|147362.8|147253.4|37
1649413830000|2022-04-08 10:30:30|147366.9|147276.9|147377.5|147287.5|147377.7|147287.7|147366.9|147276.9|28
1649413840000|2022-04-08 10:30:40|147398.1|147268.1|147382.5|147292.5|147401.5|147293.1|147379.5|147268|27
1649413850000|2022-04-08 10:30:50|147382|147292|147381.9|147291.9|147382.7|147292.7|147381.7|147291.7|17
1649413860000|2022-04-08 10:31:00|147382.2|147292.2|147391.4|147301.4|147411|147304.4|147381.1|147273.5|31
1649413870000|2022-04-08 10:31:10|147408.7|147278.7|147412.7|147282.7|147415.1|147285.1|147408|147278|25
1649413880000|2022-04-08 10:31:20|147413.1|147283.1|147391.1|147301.1|147414.5|147302.7|147382.2|147275.5|39
1649413890000|2022-04-08 10:31:30|147388.7|147298.7|147404.2|147274.2|147409.9|147300.8|147382.4|147271|32
1649413900000|2022-04-08 10:31:40|147403.1|147273.1|147406|147276|147406.8|147276.8|147401.1|147271.1|28
1649413910000|2022-04-08 10:31:50|147405.1|147275.1|147409|147279|147412.9|147296.8|147385.1|147273.1|32
1649413920000|2022-04-08 10:32:00|147411.2|147281.2|147408.3|147278.3|147413.1|147283.1|147406.6|147276.6|29
1649413930000|2022-04-08 10:32:10|147411.3|147281.3|147410.3|147280.3|147415.4|147299|147388.2|147276.2|23
1649413940000|2022-04-08 10:32:20|147409|147279|147396.2|147266.2|147409.2|147299.6|147376.5|147265.5|30
1649413950000|2022-04-08 10:32:30|147396.3|147266.3|147406.7|147276.7|147410.2|147298.4|147383.9|147266.3|31
1649413960000|2022-04-08 10:32:40|147406.3|147276.3|147386|147296|147408.5|147297.6|147385.1|147276.3|30
1649413970000|2022-04-08 10:32:50|147386.4|147296.4|147381.5|147291.5|147386.6|147296.6|147379.9|147289.9|19
1649413980000|2022-04-08 10:33:00|147381.1|147291.1|147397.9|147267.9|147398|147292.1|147376.5|147267.7|26
1649413990000|2022-04-08 10:33:10|147398|147268|147409.2|147279.2|147409.6|147299.7|147386.3|147268|30
1649414000000|2022-04-08 10:33:20|147409.1|147279.1|147386.8|147296.8|147409.5|147299.2|147386.4|147279.1|21
1649414010000|2022-04-08 10:33:30|147386.5|147296.5|147370.5|147280.5|147404.6|147296.6|147370.5|147274.1|35
1649414020000|2022-04-08 10:33:40|147369.5|147279.5|147393.1|147263.1|147395.2|147285.4|147360.2|147259.1|34
1649414030000|2022-04-08 10:33:50|147393.6|147263.6|147392.9|147262.9|147393.6|147282.4|147370.6|147261.2|25
1649414040000|2022-04-08 10:34:00|147391.7|147261.7|147366.4|147276.4|147393|147280.9|147366.4|147255.6|30
1649414050000|2022-04-08 10:34:10|147368.3|147278.3|147367.7|147277.7|147382.3|147278.9|147360.3|147252.3|33
1649414060000|2022-04-08 10:34:20|147367.6|147277.6|147365.3|147275.3|147367.9|147277.9|147364.6|147274.6|31
1649414070000|2022-04-08 10:34:30|147365.5|147275.5|147363.8|147273.8|147366.7|147276.7|147363.6|147273.6|23
1649414080000|2022-04-08 10:34:40|147364|147274|147363.8|147273.8|147364.3|147274.3|147362.8|147272.8|23
1649414090000|2022-04-08 10:34:50|147363.9|147273.9|147361.8|147271.8|147383.5|147273.9|147359.8|147251.2|25
1649414100000|2022-04-08 10:35:00|147360.8|147270.8|147366|147276|147370|147280|147360.1|147270.1|28
1649414110000|2022-04-08 10:35:10|147365.8|147275.8|147374|147284|147387.1|147284.9|147364.1|147257.1|32
1649414120000|2022-04-08 10:35:20|147373.3|147283.3|147370.8|147280.8|147378.2|147288.2|147370.4|147280.4|26
1649414130000|2022-04-08 10:35:30|147370.9|147280.9|147371.3|147281.3|147371.3|147281.3|147370.2|147280.2|17
1649414140000|2022-04-08 10:35:40|147371.4|147281.4|147393.2|147263.2|147393.2|147286.1|147370.7|147263.2|14
1649414150000|2022-04-08 10:35:50|147392.8|147262.8|147392.2|147262.2|147392.9|147262.9|147391.8|147261.8|13
1649414160000|2022-04-08 10:36:00|147393|147263|147378.6|147288.6|147393|147288.8|147371.4|147262.8|16
1649414170000|2022-04-08 10:36:10|147378.7|147288.7|147372.7|147282.7|147399.1|147290.2|147371.7|147269.1|20
1649414180000|2022-04-08 10:36:20|147371.5|147281.5|147374.7|147284.7|147377|147287|147370.7|147280.7|30
1649414190000|2022-04-08 10:36:30|147375|147285|147398.3|147268.3|147399.1|147289.3|147374|147268.3|24
1649414200000|2022-04-08 10:36:40|147399.3|147269.3|147375.4|147285.4|147400.2|147286.6|147373.6|147268.1|20
1649414210000|2022-04-08 10:36:50|147375.2|147285.2|147372.6|147282.6|147381.5|147291.5|147372.6|147282.6|22
1649414220000|2022-04-08 10:37:00|147372.8|147282.8|147374.5|147284.5|147375|147285|147371.1|147281.1|26
1649414230000|2022-04-08 10:37:10|147374.9|147284.9|147373.7|147283.7|147375.6|147285.6|147373.5|147283.5|22
1649414240000|2022-04-08 10:37:20|147373.9|147283.9|147374.5|147284.5|147375.6|147285.6|147373.5|147283.5|19
1649414250000|2022-04-08 10:37:30|147374.4|147284.4|147376.5|147286.5|147378|147288|147374.4|147284.4|17
1649414260000|2022-04-08 10:37:40|147377.6|147287.6|147369.3|147279.3|147377.6|147287.6|147368.1|147278.1|27
1649414270000|2022-04-08 10:37:50|147369.8|147279.8|147370.3|147280.3|147374.5|147284.5|147367.1|147277.1|27
1649414280000|2022-04-08 10:38:00|147372.2|147282.2|147367.5|147277.5|147372.2|147282.2|147364.3|147274.3|34
1649414290000|2022-04-08 10:38:10|147366.1|147276.1|147367.3|147277.3|147367.8|147277.8|147358.2|147268.2|29
1649414300000|2022-04-08 10:38:20|147371.3|147281.3|147373.8|147283.8|147400.9|147289.1|147364.9|147256.7|36
1649414310000|2022-04-08 10:38:30|147372.9|147282.9|147369.4|147279.4|147401.4|147289.1|147369.4|147264.8|29
1649414320000|2022-04-08 10:38:40|147371.8|147281.8|147375.2|147285.2|147376.2|147286.2|147368.8|147278.8|31
1649414330000|2022-04-08 10:38:50|147375.5|147285.5|147373.9|147283.9|147376.2|147286.2|147371.2|147281.2|21
1649414340000|2022-04-08 10:39:00|147372.7|147282.7|147367.3|147277.3|147374.3|147284.3|147367.2|147277.2|17
1649414350000|2022-04-08 10:39:10|147368.7|147278.7|147368.7|147278.7|147370.3|147280.3|147367.9|147277.9|23
1649414360000|2022-04-08 10:39:20|147369.1|147279.1|147369.2|147279.2|147371|147281|147366.2|147276.2|32
1649414370000|2022-04-08 10:39:30|147367.9|147277.9|147370.6|147280.6|147374.4|147284.4|147362.9|147272.9|31
1649414380000|2022-04-08 10:39:40|147369.5|147279.5|147371.4|147281.4|147371.8|147281.8|147366.8|147276.8|29
1649414390000|2022-04-08 10:39:50|147371|147281|147367.1|147277.1|147372|147282|147366.2|147276.2|22
1649414400000|2022-04-08 10:40:00|147366.9|147276.9|147367.4|147277.4|147367.4|147277.4|147366.6|147276.6|14
1649414410000|2022-04-08 10:40:10|147367.6|147277.6|147370.2|147280.2|147370.9|147280.9|147366.1|147276.1|25
1649414420000|2022-04-08 10:40:20|147369.3|147279.3|147367|147277|147370.7|147280.7|147367|147277|24
1649414430000|2022-04-08 10:40:30|147367.1|147277.1|147364.8|147274.8|147367.2|147277.2|147364.3|147274.3|17
1649414440000|2022-04-08 10:40:40|147365|147275|147356.4|147266.4|147366.1|147276.1|147355.6|147265.6|25
1649414450000|2022-04-08 10:40:50|147356|147266|147339|147249|147358|147268|147337|147247|36
1649414460000|2022-04-08 10:41:00|147339.4|147249.4|147336|147246|147341.6|147251.6|147331|147241|32
1649414470000|2022-04-08 10:41:10|147337.7|147247.7|147336.2|147246.2|147337.7|147247.7|147334.7|147244.7|17
1649414480000|2022-04-08 10:41:20|147336.4|147246.4|147340|147250|147341.2|147251.2|147335.9|147245.9|20
1649414490000|2022-04-08 10:41:30|147338.4|147248.4|147332.3|147242.3|147339.6|147249.6|147331.9|147241.9|20
1649414500000|2022-04-08 10:41:40|147332.6|147242.6|147333.3|147243.3|147333.3|147243.3|147332.5|147242.5|10
1649414510000|2022-04-08 10:41:50|147333.2|147243.2|147329.3|147239.3|147335.1|147245.1|147327.7|147237.7|17
1649414520000|2022-04-08 10:42:00|147329.1|147239.1|147333.4|147243.4|147338|147248|147328.8|147238.8|14
1649414530000|2022-04-08 10:42:10|147333.5|147243.5|147335.4|147245.4|147335.4|147245.4|147331.5|147241.5|16
1649414540000|2022-04-08 10:42:20|147335|147245|147333.7|147243.7|147335|147245|147333.3|147243.3|15
1649414550000|2022-04-08 10:42:30|147333.6|147243.6|147349.5|147259.5|147350.2|147260.2|147333.6|147243.6|31
1649414560000|2022-04-08 10:42:40|147348.8|147258.8|147346.4|147256.4|147349.4|147259.4|147344.9|147254.9|23
1649414570000|2022-04-08 10:42:50|147346.8|147256.8|147340.7|147250.7|147348.9|147258.9|147337.6|147247.6|38
1649414580000|2022-04-08 10:43:00|147339.7|147249.7|147344|147254|147349|147259|147338.5|147248.5|39
1649414590000|2022-04-08 10:43:10|147341.4|147251.4|147299.8|147209.8|147341.6|147251.6|147298.9|147208.9|30
1649414600000|2022-04-08 10:43:20|147300.9|147210.9|147302.8|147212.8|147310.1|147220.1|147298.9|147208.9|33
1649414610000|2022-04-08 10:43:30|147304.6|147214.6|147302.4|147212.4|147304.6|147214.6|147301.4|147211.4|26
1649414620000|2022-04-08 10:43:40|147302.1|147212.1|147300.8|147210.8|147302.2|147212.2|147300.2|147210.2|11
1649414630000|2022-04-08 10:43:50|147300.9|147210.9|147276.5|147186.5|147300.9|147210.9|147271.1|147181.1|25
1649414640000|2022-04-08 10:44:00|147277.3|147187.3|147273.1|147183.1|147280.2|147190.2|147272|147182|35
1649414650000|2022-04-08 10:44:10|147274.3|147184.3|147283.4|147193.4|147287.3|147197.3|147273.7|147183.7|29
1649414660000|2022-04-08 10:44:20|147281.2|147191.2|147279.2|147189.2|147285|147195|147276.9|147186.9|16
1649414670000|2022-04-08 10:44:30|147278.7|147188.7|147280.9|147190.9|147281.3|147191.3|147277|147187|23
1649414680000|2022-04-08 10:44:40|147281.1|147191.1|147301.8|147211.8|147303|147213|147278.7|147188.7|34
1649414690000|2022-04-08 10:44:50|147300.7|147210.7|147286.5|147196.5|147300.7|147210.7|147286|147196|34
1649414700000|2022-04-08 10:45:00|147290.5|147200.5|147286.6|147196.6|147290.5|147200.5|147284.7|147194.7|24
1649414710000|2022-04-08 10:45:10|147286.1|147196.1|147288.2|147198.2|147292.6|147202.6|147285.4|147195.4|28
1649414720000|2022-04-08 10:45:20|147288.7|147198.7|147291.1|147201.1|147291.1|147201.1|147285.9|147195.9|29
1649414730000|2022-04-08 10:45:30|147291.3|147201.3|147304.4|147214.4|147304.4|147214.4|147291.2|147201.2|29
1649414740000|2022-04-08 10:45:40|147304.3|147214.3|147308.4|147218.4|147311.8|147221.8|147304|147214|24
1649414750000|2022-04-08 10:45:50|147309.7|147219.7|147309.6|147219.6|147317.2|147227.2|147309.1|147219.1|20
1649414760000|2022-04-08 10:46:00|147311.2|147221.2|147308.8|147218.8|147313.2|147223.2|147307.5|147217.5|27
1649414770000|2022-04-08 10:46:10|147307.1|147217.1|147295.7|147205.7|147309|147219|147289.3|147199.3|26
1649414780000|2022-04-08 10:46:20|147293.7|147203.7|147304.2|147214.2|147306.7|147216.7|147291.9|147201.9|28
1649414790000|2022-04-08 10:46:30|147304.5|147214.5|147299.1|147209.1|147304.5|147214.5|147296|147206|31
1649414800000|2022-04-08 10:46:40|147297.8|147207.8|147292.9|147202.9|147301.9|147211.9|147292.7|147202.7|25
1649414810000|2022-04-08 10:46:50|147297.7|147207.7|147305.9|147215.9|147305.9|147215.9|147296|147206|19
1649414820000|2022-04-08 10:47:00|147304.9|147214.9|147295.8|147205.8|147304.9|147214.9|147295.8|147205.8|22
1649414830000|2022-04-08 10:47:10|147296.4|147206.4|147287.8|147197.8|147296.4|147206.4|147283|147193|28
1649414840000|2022-04-08 10:47:20|147288.1|147198.1|147286.6|147196.6|147289.9|147199.9|147286.3|147196.3|19
1649414850000|2022-04-08 10:47:30|147285.2|147195.2|147295|147205|147295.4|147205.4|147282.4|147192.4|29
1649414860000|2022-04-08 10:47:40|147293.9|147203.9|147307.1|147217.1|147307.1|147217.1|147293.1|147203.1|31
1649414870000|2022-04-08 10:47:50|147306.6|147216.6|147298.7|147208.7|147306.6|147216.6|147297.2|147207.2|27
1649414880000|2022-04-08 10:48:00|147289.7|147199.7|147295.9|147205.9|147297.6|147207.6|147286.8|147196.8|28
1649414890000|2022-04-08 10:48:10|147297.1|147207.1|147293.2|147203.2|147297.1|147207.1|147290.3|147200.3|27
1649414900000|2022-04-08 10:48:20|147293.7|147203.7|147284.9|147194.9|147293.8|147203.8|147282.1|147192.1|32
1649414910000|2022-04-08 10:48:30|147283.6|147193.6|147295.9|147205.9|147297.1|147207.1|147283.6|147193.6|34
1649414920000|2022-04-08 10:48:40|147295.8|147205.8|147291.7|147201.7|147296.8|147206.8|147291.7|147201.7|22
1649414930000|2022-04-08 10:48:50|147291.9|147201.9|147296.3|147206.3|147297.9|147207.9|147291.4|147201.4|30
1649414940000|2022-04-08 10:49:00|147302.2|147212.2|147306.5|147216.5|147313.3|147223.3|147301.4|147211.4|24
1649414950000|2022-04-08 10:49:10|147308|147218|147303.4|147213.4|147310.9|147220.9|147302.6|147212.6|20
1649414960000|2022-04-08 10:49:20|147303|147213|147304.5|147214.5|147304.5|147214.5|147303|147213|9
1649414970000|2022-04-08 10:49:30|147304.4|147214.4|147304.5|147214.5|147307.3|147217.3|147303.1|147213.1|12
1649414980000|2022-04-08 10:49:40|147304.6|147214.6|147313.7|147223.7|147316.5|147226.5|147303.9|147213.9|14
1649414990000|2022-04-08 10:49:50|147314|147224|147309|147219|147316.4|147226.4|147307.2|147217.2|23
1649415000000|2022-04-08 10:50:00|147306.7|147216.7|147309.2|147219.2|147337.4|147222.6|147292.7|147202.7|32
1649415010000|2022-04-08 10:50:10|147310.8|147220.8|147303.1|147213.1|147313.9|147223.9|147295.2|147205.2|35
1649415020000|2022-04-08 10:50:20|147303.6|147213.6|147297.6|147207.6|147305.2|147215.2|147297.6|147207.6|17
1649415030000|2022-04-08 10:50:30|147299.9|147209.9|147295.8|147205.8|147300.4|147210.4|147293.4|147203.4|32
1649415040000|2022-04-08 10:50:40|147295.6|147205.6|147303.5|147213.5|147307.1|147217.1|147293.6|147203.6|26
1649415050000|2022-04-08 10:50:50|147303.8|147213.8|147305.6|147215.6|147307.6|147217.6|147303.8|147213.8|21
1649415060000|2022-04-08 10:51:00|147306.7|147216.7|147304.4|147214.4|147308.9|147218.9|147304|147214|21
1649415070000|2022-04-08 10:51:10|147303.3|147213.3|147313.8|147223.8|147323.5|147233.5|147302.8|147212.8|21
1649415080000|2022-04-08 10:51:20|147311.4|147221.4|147319.9|147229.9|147322.4|147232.4|147311.4|147221.4|20
1649415090000|2022-04-08 10:51:30|147320.8|147230.8|147346.1|147256.1|147352.4|147262.4|147319.1|147229.1|30
1649415100000|2022-04-08 10:51:40|147346.2|147256.2|147347.9|147257.9|147348.4|147258.4|147345.3|147255.3|27
1649415110000|2022-04-08 10:51:50|147348|147258|147348|147258|147349.8|147259.8|147347.4|147257.4|29
1649415120000|2022-04-08 10:52:00|147336.3|147246.3|147331.9|147241.9|147336.3|147246.3|147331.4|147241.4|16
1649415130000|2022-04-08 10:52:10|147331.7|147241.7|147340.1|147250.1|147343.3|147253.3|147331.7|147241.7|19
1649415140000|2022-04-08 10:52:20|147339.4|147249.4|147336|147246|147342|147252|147336|147246|14
1649415150000|2022-04-08 10:52:30|147336.5|147246.5|147344|147254|147344.3|147254.3|147336.5|147246.5|28
1649415160000|2022-04-08 10:52:40|147343.9|147253.9|147333.1|147243.1|147344.8|147254.8|147333|147243|20
1649415170000|2022-04-08 10:52:50|147333|147243|147333.5|147243.5|147334.5|147244.5|147333|147243|11
1649415180000|2022-04-08 10:53:00|147334.1|147244.1|147333.1|147243.1|147335|147245|147333.1|147243.1|12
1649415190000|2022-04-08 10:53:10|147333|147243|147325.2|147235.2|147335|147245|147324.4|147234.4|13
1649415200000|2022-04-08 10:53:20|147325.5|147235.5|147314.6|147224.6|147325.6|147235.6|147313.1|147223.1|21
1649415210000|2022-04-08 10:53:30|147315|147225|147318.8|147228.8|147319|147229|147314.8|147224.8|15
1649415220000|2022-04-08 10:53:40|147318.5|147228.5|147319.2|147229.2|147319.2|147229.2|147318.5|147228.5|8
1649415230000|2022-04-08 10:53:50|147317.4|147227.4|147317.2|147227.2|147320.2|147230.2|147316.9|147226.9|14
1649415240000|2022-04-08 10:54:00|147317.3|147227.3|147308.2|147218.2|147317.8|147227.8|147307.9|147217.9|15
1649415250000|2022-04-08 10:54:10|147306.9|147216.9|147329.2|147239.2|147329.4|147239.4|147306.9|147216.9|16
1649415260000|2022-04-08 10:54:20|147326.5|147236.5|147333.1|147243.1|147333.1|147243.1|147326.5|147236.5|26
1649415270000|2022-04-08 10:54:30|147333|147243|147337.4|147247.4|147337.5|147247.5|147331.2|147241.2|18
1649415280000|2022-04-08 10:54:40|147336.6|147246.6|147336.6|147246.6|147337.2|147247.2|147336.1|147246.1|10
1649415290000|2022-04-08 10:54:50|147337|147247|147335.5|147245.5|147337|147247|147335.5|147245.5|14
1649415300000|2022-04-08 10:55:00|147336|147246|147334.2|147244.2|147336.4|147246.4|147333.6|147243.6|19
1649415310000|2022-04-08 10:55:10|147334.7|147244.7|147331.3|147241.3|147334.7|147244.7|147321.2|147231.2|27
1649415320000|2022-04-08 10:55:20|147331|147241|147336.1|147246.1|147336.6|147246.6|147330.7|147240.7|16
1649415330000|2022-04-08 10:55:30|147336.5|147246.5|147336.9|147246.9|147337.2|147247.2|147336.5|147246.5|10
1649415340000|2022-04-08 10:55:40|147337|147247|147355.7|147265.7|147360.5|147270.5|147336.2|147246.2|18
1649415350000|2022-04-08 10:55:50|147353.7|147263.7|147347.1|147257.1|147356.8|147266.8|147343.6|147253.6|34
1649415360000|2022-04-08 10:56:00|147347.5|147257.5|147352.4|147262.4|147352.9|147262.9|147346.7|147256.7|24
1649415370000|2022-04-08 10:56:10|147352.7|147262.7|147350.2|147260.2|147355.7|147265.7|147348.3|147258.3|22
1649415380000|2022-04-08 10:56:20|147350.1|147260.1|147353.3|147263.3|147353.3|147263.3|147349.1|147259.1|16
1649415390000|2022-04-08 10:56:30|147353.4|147263.4|147336.4|147246.4|147353.4|147263.4|147335.8|147245.8|28
1649415400000|2022-04-08 10:56:40|147337.2|147247.2|147336.2|147246.2|147342.1|147252.1|147330.2|147240.2|24
1649415410000|2022-04-08 10:56:50|147336.1|147246.1|147334.3|147244.3|147337.1|147247.1|147332.4|147242.4|18
1649415420000|2022-04-08 10:57:00|147333.9|147243.9|147343|147253|147343.6|147253.6|147333.9|147243.9|16
1649415430000|2022-04-08 10:57:10|147344.5|147254.5|147343.5|147253.5|147345.1|147255.1|147343.2|147253.2|22
1649415440000|2022-04-08 10:57:20|147344.1|147254.1|147342|147252|147346.8|147256.8|147341.5|147251.5|29
1649415450000|2022-04-08 10:57:30|147341.9|147251.9|147346.4|147256.4|147347.5|147257.5|147341.9|147251.9|25
1649415460000|2022-04-08 10:57:40|147346.1|147256.1|147350|147260|147350.9|147260.9|147344.7|147254.7|22
1649415470000|2022-04-08 10:57:50|147350.6|147260.6|147375.4|147285.4|147376.4|147286.4|147346.4|147256.4|31
1649415480000|2022-04-08 10:58:00|147374.3|147284.3|147373.4|147283.4|147377.1|147287.1|147372.7|147282.7|25
1649415490000|2022-04-08 10:58:10|147374.2|147284.2|147374.3|147284.3|147375.7|147285.7|147373.7|147283.7|15
1649415500000|2022-04-08 10:58:20|147374.2|147284.2|147374.3|147284.3|147374.3|147284.3|147371.3|147281.3|17
1649415510000|2022-04-08 10:58:30|147372.6|147282.6|147373.4|147283.4|147373.8|147283.8|147369|147279|28
1649415520000|2022-04-08 10:58:40|147373.7|147283.7|147352.5|147262.5|147374.9|147284.9|147349|147259|23
1649415530000|2022-04-08 10:58:50|147351.5|147261.5|147321.2|147231.2|147352.2|147262.2|147320.4|147230.4|29
1649415540000|2022-04-08 10:59:00|147321.1|147231.1|147301.8|147211.8|147321.1|147231.1|147297.8|147207.8|33
1649415550000|2022-04-08 10:59:10|147301.9|147211.9|147304.3|147214.3|147304.9|147214.9|147300.6|147210.6|22
1649415560000|2022-04-08 10:59:20|147305.5|147215.5|147308.4|147218.4|147313.2|147223.2|147303|147213|28
1649415570000|2022-04-08 10:59:30|147311.3|147221.3|147317.1|147227.1|147319.3|147229.3|147309.6|147219.6|29
1649415580000|2022-04-08 10:59:40|147315|147225|147316.6|147226.6|147320.2|147230.2|147314.6|147224.6|31
1649415590000|2022-04-08 10:59:50|147316.8|147226.8|147314.9|147224.9|147316.8|147226.8|147314.5|147224.5|19
1649415600000|2022-04-08 11:00:00|147315.3|147225.3|147309.7|147219.7|147315.3|147225.3|147307.8|147217.8|28
1649415610000|2022-04-08 11:00:10|147309.5|147219.5|147312.4|147222.4|147315|147225|147309.4|147219.4|27
1649415620000|2022-04-08 11:00:20|147312.8|147222.8|147314.6|147224.6|147314.9|147224.9|147312.7|147222.7|22
1649415630000|2022-04-08 11:00:30|147314.7|147224.7|147316.4|147226.4|147319.7|147229.7|147314.7|147224.7|17
1649415640000|2022-04-08 11:00:40|147315.9|147225.9|147317.9|147227.9|147317.9|147227.9|147315.1|147225.1|15
1649415650000|2022-04-08 11:00:50|147317.3|147227.3|147317|147227|147318|147228|147316.4|147226.4|12
1649415660000|2022-04-08 11:01:00|147317.9|147227.9|147319.2|147229.2|147319.9|147229.9|147317.4|147227.4|18
1649415670000|2022-04-08 11:01:10|147318|147228|147318.1|147228.1|147319.3|147229.3|147318|147228|9
1649415680000|2022-04-08 11:01:20|147318.6|147228.6|147323|147233|147323.7|147233.7|147316.7|147226.7|23
1649415690000|2022-04-08 11:01:30|147322.6|147232.6|147321.7|147231.7|147323.8|147233.8|147321.1|147231.1|15
1649415700000|2022-04-08 11:01:40|147322.1|147232.1|147324.4|147234.4|147325.5|147235.5|147322.1|147232.1|24
1649415710000|2022-04-08 11:01:50|147324.1|147234.1|147323.9|147233.9|147324.2|147234.2|147322.4|147232.4|24
1649415720000|2022-04-08 11:02:00|147324.2|147234.2|147325.6|147235.6|147328.3|147238.3|147324.2|147234.2|24
1649415730000|2022-04-08 11:02:10|147326.5|147236.5|147347.2|147257.2|147347.2|147257.2|147325.6|147235.6|19
1649415740000|2022-04-08 11:02:20|147344.9|147254.9|147351.9|147261.9|147354.2|147264.2|147344.9|147254.9|29
1649415750000|2022-04-08 11:02:30|147351.7|147261.7|147350.5|147260.5|147353.4|147263.4|147350.2|147260.2|25
1649415760000|2022-04-08 11:02:40|147352.6|147262.6|147350.3|147260.3|147353.2|147263.2|147350.1|147260.1|16
1649415770000|2022-04-08 11:02:50|147351.7|147261.7|147350.1|147260.1|147351.7|147261.7|147350.1|147260.1|12
1649415780000|2022-04-08 11:03:00|147351.9|147261.9|147353|147263|147353.7|147263.7|147346.6|147256.6|28
1649415790000|2022-04-08 11:03:10|147349.7|147259.7|147346.4|147256.4|147349.7|147259.7|147345.6|147255.6|22
1649415800000|2022-04-08 11:03:20|147346.8|147256.8|147348.6|147258.6|147350.5|147260.5|147345|147255|24
1649415810000|2022-04-08 11:03:30|147348.7|147258.7|147348.1|147258.1|147348.8|147258.8|147346.4|147256.4|29
1649415820000|2022-04-08 11:03:40|147348.7|147258.7|147349.5|147259.5|147350.6|147260.6|147346.1|147256.1|25
1649415830000|2022-04-08 11:03:50|147349.6|147259.6|147350.5|147260.5|147351.3|147261.3|147348.8|147258.8|26
1649415840000|2022-04-08 11:04:00|147351.7|147261.7|147349.9|147259.9|147351.7|147261.7|147348.8|147258.8|26
1649415850000|2022-04-08 11:04:10|147350.1|147260.1|147350.9|147260.9|147351.7|147261.7|147350.1|147260.1|16
1649415860000|2022-04-08 11:04:20|147350.8|147260.8|147349.6|147259.6|147351.1|147261.1|147348.2|147258.2|18
1649415870000|2022-04-08 11:04:30|147349.5|147259.5|147347.9|147257.9|147350.6|147260.6|147347.9|147257.9|18
1649415880000|2022-04-08 11:04:40|147347.8|147257.8|147348.6|147258.6|147349|147259|147347.7|147257.7|17
1649415890000|2022-04-08 11:04:50|147348.5|147258.5|147348.8|147258.8|147349.1|147259.1|147347|147257|19
1649415900000|2022-04-08 11:05:00|147352.5|147262.5|147351.1|147261.1|147352.9|147262.9|147347.5|147257.5|21
1649415910000|2022-04-08 11:05:10|147351|147261|147344|147254|147352.9|147262.9|147344|147254|16
1649415920000|2022-04-08 11:05:20|147343.8|147253.8|147347|147257|147349.3|147259.3|147338.3|147248.3|30
1649415930000|2022-04-08 11:05:30|147346.9|147256.9|147347.4|147257.4|147348.1|147258.1|147346.2|147256.2|30
1649415940000|2022-04-08 11:05:40|147347.7|147257.7|147347.4|147257.4|147348.9|147258.9|147346.1|147256.1|24
1649415950000|2022-04-08 11:05:50|147346|147256|147345|147255|147347.7|147257.7|147345|147255|12
1649415960000|2022-04-08 11:06:00|147345.6|147255.6|147346.8|147256.8|147348|147258|147343.8|147253.8|23
1649415970000|2022-04-08 11:06:10|147348.8|147258.8|147347.5|147257.5|147349.2|147259.2|147345.3|147255.3|17
1649415980000|2022-04-08 11:06:20|147347.1|147257.1|147346.6|147256.6|147349.4|147259.4|147346.1|147256.1|17
1649415990000|2022-04-08 11:06:30|147347|147257|147342.4|147252.4|147349.4|147259.4|147338.9|147248.9|36
1649416000000|2022-04-08 11:06:40|147341.7|147251.7|147341.9|147251.9|147344.3|147254.3|147330.4|147240.4|26
1649416010000|2022-04-08 11:06:50|147343|147253|147334.9|147244.9|147343|147253|147332.4|147242.4|31
1649416020000|2022-04-08 11:07:00|147337.2|147247.2|147330.1|147240.1|147339|147249|147321.6|147231.6|36
1649416030000|2022-04-08 11:07:10|147331.3|147241.3|147344.7|147254.7|147346.6|147256.6|147330.8|147240.8|28
1649416040000|2022-04-08 11:07:20|147344|147254|147338.8|147248.8|147345.4|147255.4|147337.1|147247.1|26
1649416050000|2022-04-08 11:07:30|147339|147249|147343.5|147253.5|147347.4|147257.4|147338|147248|23
1649416060000|2022-04-08 11:07:40|147343.4|147253.4|147343.8|147253.8|147343.8|147253.8|147339.4|147249.4|24
1649416070000|2022-04-08 11:07:50|147343.9|147253.9|147339.3|147249.3|147345.7|147255.7|147339.3|147249.3|13
1649416080000|2022-04-08 11:08:00|147340.5|147250.5|147340.1|147250.1|147344.7|147254.7|147339.3|147249.3|21
1649416090000|2022-04-08 11:08:10|147342.9|147252.9|147344.9|147254.9|147344.9|147254.9|147338|147248|32
1649416100000|2022-04-08 11:08:20|147345.2|147255.2|147343|147253|147348.8|147258.8|147342.5|147252.5|27
1649416110000|2022-04-08 11:08:30|147342.9|147252.9|147320.8|147230.8|147353.8|147263.8|147320.8|147230.8|39
1649416120000|2022-04-08 11:08:40|147323.8|147233.8|147330|147240|147332.6|147242.6|147323.7|147233.7|30
1649416130000|2022-04-08 11:08:50|147329.9|147239.9|147329.4|147239.4|147332.3|147242.3|147324.6|147234.6|31
1649416140000|2022-04-08 11:09:00|147331.3|147241.3|147331.9|147241.9|147333.6|147243.6|147328.7|147238.7|27
1649416150000|2022-04-08 11:09:10|147332.4|147242.4|147343.1|147253.1|147344.2|147254.2|147331|147241|29
1649416160000|2022-04-08 11:09:20|147342.9|147252.9|147352.2|147262.2|147353.4|147263.4|147338.1|147248.1|39
1649416170000|2022-04-08 11:09:30|147352.5|147262.5|147339.2|147249.2|147352.5|147262.5|147333.1|147243.1|35
1649416180000|2022-04-08 11:09:40|147339.4|147249.4|147346.2|147256.2|147350.1|147260.1|147336.6|147246.6|31
1649416190000|2022-04-08 11:09:50|147346.3|147256.3|147348.1|147258.1|147348.8|147258.8|147342.6|147252.6|34
1649416200000|2022-04-08 11:10:00|147349.4|147259.4|147351.5|147261.5|147353.7|147263.7|147347.3|147257.3|33
1649416210000|2022-04-08 11:10:10|147352|147262|147356.2|147266.2|147357.2|147267.2|147350.6|147260.6|33
1649416220000|2022-04-08 11:10:20|147356.1|147266.1|147352.9|147262.9|147357.4|147267.4|147348.5|147258.5|37
1649416230000|2022-04-08 11:10:30|147353.2|147263.2|147344.9|147254.9|147353.6|147263.6|147343.9|147253.9|35
1649416240000|2022-04-08 11:10:40|147346.2|147256.2|147343.9|147253.9|147346.6|147256.6|147342.3|147252.3|21
1649416250000|2022-04-08 11:10:50|147343.7|147253.7|147325.2|147235.2|147343.7|147253.7|147325.2|147235.2|32
1649416260000|2022-04-08 11:11:00|147328.2|147238.2|147324.5|147234.5|147329.6|147239.6|147324.2|147234.2|35
1649416270000|2022-04-08 11:11:10|147323.8|147233.8|147327.2|147237.2|147327.2|147237.2|147323.8|147233.8|26
1649416280000|2022-04-08 11:11:20|147324.3|147234.3|147330.2|147240.2|147330.2|147240.2|147324|147234|29
1649416290000|2022-04-08 11:11:30|147326.5|147236.5|147342|147252|147342|147252|147326.5|147236.5|28
1649416300000|2022-04-08 11:11:40|147342.3|147252.3|147335|147245|147342.3|147252.3|147328.5|147238.5|25
1649416310000|2022-04-08 11:11:50|147334.6|147244.6|147315|147225|147336.4|147246.4|147304.9|147214.9|32
1649416320000|2022-04-08 11:12:00|147312.8|147222.8|147316.7|147226.7|147316.7|147226.7|147308.5|147218.5|28
1649416330000|2022-04-08 11:12:10|147316.6|147226.6|147315.7|147225.7|147323.4|147233.4|147314.2|147224.2|29
1649416340000|2022-04-08 11:12:20|147316|147226|147317.1|147227.1|147320.2|147230.2|147316|147226|25
1649416350000|2022-04-08 11:12:30|147317.2|147227.2|147318.9|147228.9|147318.9|147228.9|147317.2|147227.2|16
1649416360000|2022-04-08 11:12:40|147320.3|147230.3|147325.7|147235.7|147325.7|147235.7|147318.4|147228.4|27
1649416370000|2022-04-08 11:12:50|147325.6|147235.6|147329|147239|147330.5|147240.5|147322|147232|28
1649416380000|2022-04-08 11:13:00|147329.3|147239.3|147335|147245|147339.3|147249.3|147327.7|147237.7|31
1649416390000|2022-04-08 11:13:10|147334.8|147244.8|147335.2|147245.2|147336|147246|147333.1|147243.1|21
1649416400000|2022-04-08 11:13:20|147334.7|147244.7|147334.2|147244.2|147334.7|147244.7|147332.2|147242.2|20
1649416410000|2022-04-08 11:13:30|147334.1|147244.1|147334|147244|147335.5|147245.5|147333.6|147243.6|21
1649416420000|2022-04-08 11:13:40|147333.8|147243.8|147319.3|147229.3|147334.1|147244.1|147317.6|147227.6|19
1649416430000|2022-04-08 11:13:50|147318.2|147228.2|147324.6|147234.6|147325.8|147235.8|147317.6|147227.6|28
1649416440000|2022-04-08 11:14:00|147323.7|147233.7|147321.7|147231.7|147324.3|147234.3|147318.6|147228.6|34
1649416450000|2022-04-08 11:14:10|147322.4|147232.4|147315.5|147225.5|147322.4|147232.4|147312.9|147222.9|27
1649416460000|2022-04-08 11:14:20|147313.2|147223.2|147314.9|147224.9|147316.1|147226.1|147312.6|147222.6|29
1649416470000|2022-04-08 11:14:30|147317.2|147227.2|147317.9|147227.9|147318.2|147228.2|147314.2|147224.2|22
1649416480000|2022-04-08 11:14:40|147318.5|147228.5|147317.9|147227.9|147318.6|147228.6|147316.7|147226.7|15
1649416490000|2022-04-08 11:14:50|147323.5|147233.5|147322.2|147232.2|147325.5|147235.5|147321.1|147231.1|25
1649416500000|2022-04-08 11:15:00|147322.6|147232.6|147322.2|147232.2|147324.7|147234.7|147322.2|147232.2|25
1649416510000|2022-04-08 11:15:10|147322.3|147232.3|147319.9|147229.9|147323.2|147233.2|147318.4|147228.4|15
1649416520000|2022-04-08 11:15:20|147319.4|147229.4|147322.8|147232.8|147323.4|147233.4|147319.4|147229.4|26
1649416530000|2022-04-08 11:15:30|147321.6|147231.6|147317.6|147227.6|147322.4|147232.4|147314.2|147224.2|29
1649416540000|2022-04-08 11:15:40|147314.8|147224.8|147326.7|147236.7|147331.2|147241.2|147314.8|147224.8|36
1649416550000|2022-04-08 11:15:50|147326.4|147236.4|147327.7|147237.7|147329|147239|147326.2|147236.2|24
1649416560000|2022-04-08 11:16:00|147329.5|147239.5|147324.6|147234.6|147329.5|147239.5|147323.8|147233.8|26
1649416570000|2022-04-08 11:16:10|147324.5|147234.5|147324.6|147234.6|147328.2|147238.2|147323.4|147233.4|22
1649416580000|2022-04-08 11:16:20|147324.8|147234.8|147326.6|147236.6|147327.4|147237.4|147323.9|147233.9|32
1649416590000|2022-04-08 11:16:30|147326.5|147236.5|147315.3|147225.3|147327.6|147237.6|147311.6|147221.6|28
1649416600000|2022-04-08 11:16:40|147314.8|147224.8|147309.6|147219.6|147316.7|147226.7|147308.9|147218.9|34
1649416610000|2022-04-08 11:16:50|147312.9|147222.9|147314.8|147224.8|147315.2|147225.2|147311.5|147221.5|20
1649416620000|2022-04-08 11:17:00|147313.8|147223.8|147312.8|147222.8|147315.1|147225.1|147312.5|147222.5|21
1649416630000|2022-04-08 11:17:10|147313.2|147223.2|147312.1|147222.1|147315.1|147225.1|147310.2|147220.2|20
1649416640000|2022-04-08 11:17:20|147312|147222|147311.5|147221.5|147324.1|147234.1|147310.8|147220.8|27
1649416650000|2022-04-08 11:17:30|147311.3|147221.3|147313.2|147223.2|147314.8|147224.8|147311.3|147221.3|17
1649416660000|2022-04-08 11:17:40|147313.5|147223.5|147319.7|147229.7|147319.7|147229.7|147309.7|147219.7|26
1649416670000|2022-04-08 11:17:50|147319.5|147229.5|147319.5|147229.5|147321.3|147231.3|147311.6|147221.6|17
1649416680000|2022-04-08 11:18:00|147318|147228|147318.5|147228.5|147318.5|147228.5|147308.8|147218.8|30
1649416690000|2022-04-08 11:18:10|147318.3|147228.3|147325.3|147235.3|147325.3|147235.3|147316.6|147226.6|26
1649416700000|2022-04-08 11:18:20|147322.6|147232.6|147320.9|147230.9|147328.1|147238.1|147320.4|147230.4|15
1649416710000|2022-04-08 11:18:30|147321|147231|147326.4|147236.4|147327|147237|147321|147231|21
1649416720000|2022-04-08 11:18:40|147321.1|147231.1|147317.6|147227.6|147326.4|147236.4|147317.6|147227.6|25
1649416730000|2022-04-08 11:18:50|147320|147230|147321.5|147231.5|147324.9|147234.9|147317.9|147227.9|23
1649416740000|2022-04-08 11:19:00|147321|147231|147323.5|147233.5|147324.2|147234.2|147321|147231|20
1649416750000|2022-04-08 11:19:10|147324.2|147234.2|147371|147281|147379.3|147289.3|147324.2|147234.2|34
1649416760000|2022-04-08 11:19:20|147370.8|147280.8|147375.7|147285.7|147379|147289|147370.8|147280.8|25
1649416770000|2022-04-08 11:19:30|147375|147285|147365|147275|147376.2|147286.2|147364.8|147274.8|25
1649416780000|2022-04-08 11:19:40|147362.6|147272.6|147365|147275|147365.5|147275.5|147359.5|147269.5|29
1649416790000|2022-04-08 11:19:50|147364.9|147274.9|147369.7|147279.7|147371.1|147281.1|147364.9|147274.9|29
1649416800000|2022-04-08 11:20:00|147371.2|147281.2|147365.9|147275.9|147376.7|147286.7|147365.9|147275.9|29
1649416810000|2022-04-08 11:20:10|147363.2|147273.2|147347.5|147257.5|147365.3|147275.3|147346.3|147256.3|32
1649416820000|2022-04-08 11:20:20|147345.8|147255.8|147349.7|147259.7|147350.7|147260.7|147343.3|147253.3|31
1649416830000|2022-04-08 11:20:30|147349.4|147259.4|147357.1|147267.1|147357.8|147267.8|147348.5|147258.5|21
1649416840000|2022-04-08 11:20:40|147357.5|147267.5|147358.4|147268.4|147358.5|147268.5|147353.9|147263.9|28
1649416850000|2022-04-08 11:20:50|147359.1|147269.1|147358.2|147268.2|147360.2|147270.2|147357.4|147267.4|25
1649416860000|2022-04-08 11:21:00|147358.3|147268.3|147350.9|147260.9|147359.6|147269.6|147349.9|147259.9|27
1649416870000|2022-04-08 11:21:10|147350.5|147260.5|147355|147265|147357.5|147267.5|147348.6|147258.6|23
1649416880000|2022-04-08 11:21:20|147352.9|147262.9|147348.4|147258.4|147352.9|147262.9|147346.9|147256.9|16
1649416890000|2022-04-08 11:21:30|147348.9|147258.9|147359.7|147269.7|147359.7|147269.7|147347.8|147257.8|24
1649416900000|2022-04-08 11:21:40|147358.6|147268.6|147360.6|147270.6|147364.5|147274.5|147352.2|147262.2|31
1649416910000|2022-04-08 11:21:50|147360|147270|147362.8|147272.8|147362.8|147272.8|147358.3|147268.3|24
1649416920000|2022-04-08 11:22:00|147362.1|147272.1|147365|147275|147365|147275|147359.1|147269.1|21
1649416930000|2022-04-08 11:22:10|147366.6|147276.6|147359.3|147269.3|147372.2|147282.2|147359.3|147269.3|38
1649416940000|2022-04-08 11:22:20|147359.4|147269.4|147355.7|147265.7|147359.4|147269.4|147351.6|147261.6|33
1649416950000|2022-04-08 11:22:30|147355.4|147265.4|147353.7|147263.7|147356.1|147266.1|147353.7|147263.7|24
1649416960000|2022-04-08 11:22:40|147353.9|147263.9|147349.9|147259.9|147354.6|147264.6|147349.1|147259.1|18
1649416970000|2022-04-08 11:22:50|147350.9|147260.9|147350.7|147260.7|147353.4|147263.4|147344.1|147254.1|15
1649416980000|2022-04-08 11:23:00|147350.3|147260.3|147355.7|147265.7|147356.4|147266.4|147349.2|147259.2|30
1649416990000|2022-04-08 11:23:10|147353.9|147263.9|147355.5|147265.5|147361.5|147271.5|147352.2|147262.2|25
1649417000000|2022-04-08 11:23:20|147357.3|147267.3|147360.7|147270.7|147363.5|147273.5|147354.6|147264.6|34
1649417010000|2022-04-08 11:23:30|147360.5|147270.5|147357.4|147267.4|147361.3|147271.3|147355.3|147265.3|24
1649417020000|2022-04-08 11:23:40|147357.6|147267.6|147355.2|147265.2|147361|147271|147353.8|147263.8|21
1649417030000|2022-04-08 11:23:50|147348.7|147258.7|147358.9|147268.9|147359.2|147269.2|147348.7|147258.7|23
1649417040000|2022-04-08 11:24:00|147358.6|147268.6|147356.9|147266.9|147359.9|147269.9|147355.3|147265.3|21
1649417050000|2022-04-08 11:24:10|147357.2|147267.2|147357.4|147267.4|147357.7|147267.7|147355.9|147265.9|19
1649417060000|2022-04-08 11:24:20|147357.3|147267.3|147362.3|147272.3|147362.3|147272.3|147356.5|147266.5|24
1649417070000|2022-04-08 11:24:30|147361.9|147271.9|147362.2|147272.2|147364.3|147274.3|147357.7|147267.7|31
1649417080000|2022-04-08 11:24:40|147361.4|147271.4|147358|147268|147363.1|147273.1|147357.1|147267.1|33
1649417090000|2022-04-08 11:24:50|147358.5|147268.5|147387.8|147297.8|147387.8|147297.8|147357.2|147267.2|30
1649417100000|2022-04-08 11:25:00|147390|147300|147403.4|147313.4|147403.9|147313.9|147386.2|147296.2|38
1649417110000|2022-04-08 11:25:10|147403.2|147313.2|147385.8|147295.8|147404.9|147314.9|147385.8|147295.8|33
1649417120000|2022-04-08 11:25:20|147390.5|147300.5|147390.9|147300.9|147398.4|147308.4|147389.8|147299.8|32
1649417130000|2022-04-08 11:25:30|147389.1|147299.1|147387.1|147297.1|147392.4|147302.4|147383.8|147293.8|30
1649417140000|2022-04-08 11:25:40|147389.9|147299.9|147389.6|147299.6|147390.2|147300.2|147386.7|147296.7|25
1649417150000|2022-04-08 11:25:50|147388.3|147298.3|147380.2|147290.2|147393.2|147303.2|147375|147285|20
1649417160000|2022-04-08 11:26:00|147384.4|147294.4|147378.8|147288.8|147384.4|147294.4|147378.1|147288.1|27
1649417170000|2022-04-08 11:26:10|147379.4|147289.4|147378.3|147288.3|147380.6|147290.6|147370.4|147280.4|30
1649417180000|2022-04-08 11:26:20|147377.1|147287.1|147378.3|147288.3|147384.9|147294.9|147373.3|147283.3|26
1649417190000|2022-04-08 11:26:30|147378.1|147288.1|147378.3|147288.3|147381.1|147291.1|147375.6|147285.6|25
1649417200000|2022-04-08 11:26:40|147378.9|147288.9|147396.1|147306.1|147399.9|147309.9|147375.8|147285.8|25
1649417210000|2022-04-08 11:26:50|147396.3|147306.3|147383.8|147293.8|147397.4|147307.4|147381.2|147291.2|31
1649417220000|2022-04-08 11:27:00|147387|147297|147375.2|147285.2|147387|147297|147375.2|147285.2|26
1649417230000|2022-04-08 11:27:10|147369.8|147279.8|147356.4|147266.4|147388.4|147298.4|147353.9|147263.9|37
1649417240000|2022-04-08 11:27:20|147356.8|147266.8|147354.7|147264.7|147362|147272|147352.7|147262.7|22
1649417250000|2022-04-08 11:27:30|147355.9|147265.9|147379|147289|147379|147289|147354.4|147264.4|24
1649417260000|2022-04-08 11:27:40|147382.8|147292.8|147397|147307|147399|147309|147378.6|147288.6|36
1649417270000|2022-04-08 11:27:50|147396.8|147306.8|147394.7|147304.7|147396.8|147306.8|147394.7|147304.7|20
1649417280000|2022-04-08 11:28:00|147395.7|147305.7|147394.9|147304.9|147396.6|147306.6|147392.8|147302.8|20
1649417290000|2022-04-08 11:28:10|147391.7|147301.7|147396.3|147306.3|147399.3|147309.3|147391.3|147301.3|26
1649417300000|2022-04-08 11:28:20|147396.1|147306.1|147393.4|147303.4|147399|147309|147393.4|147303.4|31
1649417310000|2022-04-08 11:28:30|147394.5|147304.5|147394.2|147304.2|147396.7|147306.7|147392.8|147302.8|24
1649417320000|2022-04-08 11:28:40|147394|147304|147393.7|147303.7|147399.5|147309.5|147391.7|147301.7|24
1649417330000|2022-04-08 11:28:50|147394|147304|147397.1|147307.1|147398.2|147308.2|147392.4|147302.4|21
1649417340000|2022-04-08 11:29:00|147396.4|147306.4|147383.7|147293.7|147396.4|147306.4|147382.5|147292.5|29
1649417350000|2022-04-08 11:29:10|147383.8|147293.8|147383.5|147293.5|147386.6|147296.6|147381.1|147291.1|26
1649417360000|2022-04-08 11:29:20|147384.2|147294.2|147383.5|147293.5|147396.2|147306.2|147382.7|147292.7|31
1649417370000|2022-04-08 11:29:30|147387.7|147297.7|147371.8|147281.8|147391.6|147301.6|147370.9|147280.9|33
1649417380000|2022-04-08 11:29:40|147368.4|147278.4|147374.8|147284.8|147389.8|147299.8|147368.4|147278.4|34
1649417390000|2022-04-08 11:29:50|147374.6|147284.6|147390.6|147300.6|147392|147302|147374.6|147284.6|29
1649417400000|2022-04-08 11:30:00|147389.9|147299.9|147391.1|147301.1|147392|147302|147387.4|147297.4|30
1649417410000|2022-04-08 11:30:10|147389.9|147299.9|147396|147306|147398.3|147308.3|147389.9|147299.9|28
1649417420000|2022-04-08 11:30:20|147395.4|147305.4|147394.4|147304.4|147404.6|147314.6|147393.4|147303.4|24
1649417430000|2022-04-08 11:30:30|147388.2|147298.2|147383.1|147293.1|147392.4|147302.4|147379.1|147289.1|33
1649417440000|2022-04-08 11:30:40|147381.9|147291.9|147383.6|147293.6|147384.9|147294.9|147370.2|147280.2|36
1649417450000|2022-04-08 11:30:50|147384.1|147294.1|147372.7|147282.7|147384.1|147294.1|147365.2|147275.2|40
1649417460000|2022-04-08 11:31:00|147372|147282|147373.4|147283.4|147379.7|147289.7|147363.5|147273.5|37
1649417470000|2022-04-08 11:31:10|147373.5|147283.5|147366|147276|147378|147288|147344.3|147254.3|39
1649417480000|2022-04-08 11:31:20|147359.8|147269.8|147359.9|147269.9|147367.2|147277.2|147358.5|147268.5|30
1649417490000|2022-04-08 11:31:30|147358.3|147268.3|147346.7|147256.7|147373.3|147283.3|147339.3|147249.3|37
1649417500000|2022-04-08 11:31:40|147344.8|147254.8|147338.4|147248.4|147345.6|147255.6|147338.2|147248.2|35
1649417510000|2022-04-08 11:31:50|147339.2|147249.2|147340.7|147250.7|147343|147253|147337.9|147247.9|28
1649417520000|2022-04-08 11:32:00|147338|147248|147337.3|147247.3|147345.3|147255.3|147332|147242|35
1649417530000|2022-04-08 11:32:10|147331.2|147241.2|147332.3|147242.3|147337.9|147247.9|147329.6|147239.6|30
1649417540000|2022-04-08 11:32:20|147332.7|147242.7|147280.5|147190.5|147332.7|147242.7|147274|147184|34
1649417550000|2022-04-08 11:32:30|147279|147189|147264.9|147174.9|147282.4|147192.4|147264.9|147174.9|29
1649417560000|2022-04-08 11:32:40|147268.4|147178.4|147265.5|147175.5|147271.5|147181.5|147264.6|147174.6|29
1649417570000|2022-04-08 11:32:50|147265|147175|147263.9|147173.9|147269|147179|147263.5|147173.5|16
1649417580000|2022-04-08 11:33:00|147264.4|147174.4|147265.8|147175.8|147269.6|147179.6|147263.9|147173.9|23
1649417590000|2022-04-08 11:33:10|147265.9|147175.9|147267.1|147177.1|147267.2|147177.2|147264.5|147174.5|17
1649417600000|2022-04-08 11:33:20|147267.3|147177.3|147265.3|147175.3|147267.3|147177.3|147263.4|147173.4|22
1649417610000|2022-04-08 11:33:30|147274.5|147184.5|147261.1|147171.1|147279.8|147189.8|147261.1|147171.1|29
1649417620000|2022-04-08 11:33:40|147267.9|147177.9|147270.4|147180.4|147290.8|147200.8|147267.9|147177.9|27
1649417630000|2022-04-08 11:33:50|147273.7|147183.7|147267.3|147177.3|147273.7|147183.7|147267.3|147177.3|18
1649417640000|2022-04-08 11:34:00|147267.6|147177.6|147271.9|147181.9|147274.2|147184.2|147267.6|147177.6|18
1649417650000|2022-04-08 11:34:10|147272.8|147182.8|147276|147186|147276.4|147186.4|147271.1|147181.1|20
1649417660000|2022-04-08 11:34:20|147276.4|147186.4|147274.2|147184.2|147277|147187|147274.2|147184.2|14
1649417670000|2022-04-08 11:34:30|147274.7|147184.7|147272.8|147182.8|147276.8|147186.8|147271.9|147181.9|22
1649417680000|2022-04-08 11:34:40|147270.1|147180.1|147271.1|147181.1|147274.1|147184.1|147269.9|147179.9|19
1649417690000|2022-04-08 11:34:50|147272.6|147182.6|147265.9|147175.9|147272.9|147182.9|147257.4|147167.4|30
1649417700000|2022-04-08 11:35:00|147266|147176|147276.8|147186.8|147276.8|147186.8|147265.8|147175.8|26
1649417710000|2022-04-08 11:35:10|147278.1|147188.1|147276.6|147186.6|147281.4|147191.4|147274.6|147184.6|32
1649417720000|2022-04-08 11:35:20|147279.2|147189.2|147282|147192|147287.4|147197.4|147276|147186|25
1649417730000|2022-04-08 11:35:30|147281.4|147191.4|147273.5|147183.5|147283|147193|147272.9|147182.9|30
1649417740000|2022-04-08 11:35:40|147273.8|147183.8|147269.6|147179.6|147273.8|147183.8|147266.4|147176.4|31
1649417750000|2022-04-08 11:35:50|147268.2|147178.2|147267.2|147177.2|147271.5|147181.5|147266.1|147176.1|22
1649417760000|2022-04-08 11:36:00|147267.6|147177.6|147266.2|147176.2|147268.3|147178.3|147264.6|147174.6|24
1649417770000|2022-04-08 11:36:10|147266.4|147176.4|147266.9|147176.9|147267.3|147177.3|147264.7|147174.7|22
1649417780000|2022-04-08 11:36:20|147268.6|147178.6|147269.3|147179.3|147269.8|147179.8|147266.2|147176.2|22
1649417790000|2022-04-08 11:36:30|147269|147179|147266.8|147176.8|147270.6|147180.6|147266.8|147176.8|19
1649417800000|2022-04-08 11:36:40|147268.1|147178.1|147233.7|147143.7|147268.9|147178.9|147230.3|147140.3|28
1649417810000|2022-04-08 11:36:50|147233.8|147143.8|147233.4|147143.4|147235.2|147145.2|147222.1|147132.1|39
1649417820000|2022-04-08 11:37:00|147232.3|147142.3|147233.8|147143.8|147236.1|147146.1|147231.2|147141.2|26
1649417830000|2022-04-08 11:37:10|147233.7|147143.7|147237.7|147147.7|147240.5|147150.5|147233.2|147143.2|28
1649417840000|2022-04-08 11:37:20|147236.8|147146.8|147237.8|147147.8|147238.9|147148.9|147234.3|147144.3|30
1649417850000|2022-04-08 11:37:30|147238.4|147148.4|147265.6|147175.6|147266.2|147176.2|147235.3|147145.3|23
1649417860000|2022-04-08 11:37:40|147265.1|147175.1|147276.6|147186.6|147280.8|147190.8|147261.3|147171.3|31
1649417870000|2022-04-08 11:37:50|147277.8|147187.8|147279.4|147189.4|147284.2|147194.2|147277.7|147187.7|33
1649417880000|2022-04-08 11:38:00|147279.2|147189.2|147273.7|147183.7|147281.8|147191.8|147273.4|147183.4|29
1649417890000|2022-04-08 11:38:10|147274.2|147184.2|147273.9|147183.9|147274.3|147184.3|147270.4|147180.4|23
1649417900000|2022-04-08 11:38:20|147271.3|147181.3|147271.5|147181.5|147273.6|147183.6|147267.6|147177.6|25
1649417910000|2022-04-08 11:38:30|147273.5|147183.5|147272.6|147182.6|147274.1|147184.1|147270.6|147180.6|20
1649417920000|2022-04-08 11:38:40|147272.7|147182.7|147272.1|147182.1|147273.1|147183.1|147270.8|147180.8|17
1649417930000|2022-04-08 11:38:50|147271.4|147181.4|147271.9|147181.9|147272.5|147182.5|147270.8|147180.8|12
1649417940000|2022-04-08 11:39:00|147271|147181|147273.1|147183.1|147273.4|147183.4|147271|147181|16
1649417950000|2022-04-08 11:39:10|147272.4|147182.4|147270.8|147180.8|147276.6|147186.6|147267.6|147177.6|21
1649417960000|2022-04-08 11:39:20|147270.5|147180.5|147272.7|147182.7|147273|147183|147269.9|147179.9|19
1649417970000|2022-04-08 11:39:30|147272.3|147182.3|147274.4|147184.4|147274.8|147184.8|147270.6|147180.6|17
1649417980000|2022-04-08 11:39:40|147275|147185|147272.7|147182.7|147275|147185|147272|147182|18
1649417990000|2022-04-08 11:39:50|147273.3|147183.3|147272.6|147182.6|147274.4|147184.4|147272.6|147182.6|19
1649418000000|2022-04-08 11:40:00|147272.9|147182.9|147277.7|147187.7|147278.2|147188.2|147272.1|147182.1|24
1649418010000|2022-04-08 11:40:10|147277.1|147187.1|147279.1|147189.1|147279.8|147189.8|147277.1|147187.1|19
1649418020000|2022-04-08 11:40:20|147279.4|147189.4|147278.8|147188.8|147279.7|147189.7|147277.4|147187.4|12
1649418030000|2022-04-08 11:40:30|147279.2|147189.2|147277.8|147187.8|147279.3|147189.3|147276.2|147186.2|11
1649418040000|2022-04-08 11:40:40|147277.7|147187.7|147280.3|147190.3|147280.3|147190.3|147277.7|147187.7|13
1649418050000|2022-04-08 11:40:50|147279|147189|147274.9|147184.9|147279.8|147189.8|147273|147183|20
1649418060000|2022-04-08 11:41:00|147274.8|147184.8|147279.6|147189.6|147279.6|147189.6|147274.8|147184.8|12
1649418070000|2022-04-08 11:41:10|147280.2|147190.2|147277.6|147187.6|147280.7|147190.7|147275.7|147185.7|23
1649418080000|2022-04-08 11:41:20|147278.2|147188.2|147275.6|147185.6|147281.3|147191.3|147275.6|147185.6|20
1649418090000|2022-04-08 11:41:30|147279|147189|147291|147201|147294|147204|147277.6|147187.6|35
1649418100000|2022-04-08 11:41:40|147291.4|147201.4|147289|147199|147292.4|147202.4|147287.4|147197.4|27
1649418110000|2022-04-08 11:41:50|147288.6|147198.6|147287.5|147197.5|147289.8|147199.8|147285.9|147195.9|24
1649418120000|2022-04-08 11:42:00|147289.1|147199.1|147282.6|147192.6|147289.6|147199.6|147282.6|147192.6|26
1649418130000|2022-04-08 11:42:10|147278.8|147188.8|147326.3|147236.3|147326.3|147236.3|147278.8|147188.8|24
1649418140000|2022-04-08 11:42:20|147324.8|147234.8|147321.5|147231.5|147325.3|147235.3|147321.5|147231.5|17
1649418150000|2022-04-08 11:42:30|147320.9|147230.9|147330.3|147240.3|147332|147242|147320.9|147230.9|23
1649418160000|2022-04-08 11:42:40|147330.1|147240.1|147334.1|147244.1|147336.2|147246.2|147328.9|147238.9|30
1649418170000|2022-04-08 11:42:50|147334.2|147244.2|147333.9|147243.9|147336|147246|147333.9|147243.9|24
1649418180000|2022-04-08 11:43:00|147334.6|147244.6|147334.9|147244.9|147337.9|147247.9|147333.8|147243.8|25
1649418190000|2022-04-08 11:43:10|147335.2|147245.2|147330.9|147240.9|147335.2|147245.2|147327.8|147237.8|27
1649418200000|2022-04-08 11:43:20|147332|147242|147331.5|147241.5|147333|147243|147330.4|147240.4|28
1649418210000|2022-04-08 11:43:30|147331.8|147241.8|147333.8|147243.8|147334.4|147244.4|147331.1|147241.1|17
1649418220000|2022-04-08 11:43:40|147333.7|147243.7|147332.7|147242.7|147334.5|147244.5|147332.3|147242.3|17
1649418230000|2022-04-08 11:43:50|147332.2|147242.2|147332.6|147242.6|147335.4|147245.4|147332.2|147242.2|28
1649418240000|2022-04-08 11:44:00|147332.3|147242.3|147333.6|147243.6|147334.1|147244.1|147332|147242|22
1649418250000|2022-04-08 11:44:10|147333.4|147243.4|147323.2|147233.2|147334.2|147244.2|147323.2|147233.2|21
1649418260000|2022-04-08 11:44:20|147323.8|147233.8|147325.3|147235.3|147325.7|147235.7|147323.5|147233.5|21
1649418270000|2022-04-08 11:44:30|147324.3|147234.3|147324.6|147234.6|147326.6|147236.6|147323.9|147233.9|22
1649418280000|2022-04-08 11:44:40|147324.8|147234.8|147323.3|147233.3|147324.9|147234.9|147323.1|147233.1|22
1649418290000|2022-04-08 11:44:50|147323.5|147233.5|147323.8|147233.8|147323.8|147233.8|147322.8|147232.8|17
1649418300000|2022-04-08 11:45:00|147324.2|147234.2|147324.8|147234.8|147326.7|147236.7|147324.2|147234.2|15
1649418310000|2022-04-08 11:45:10|147325|147235|147322.1|147232.1|147325|147235|147319.9|147229.9|19
1649418320000|2022-04-08 11:45:20|147321.6|147231.6|147328.6|147238.6|147329.4|147239.4|147321|147231|26
1649418330000|2022-04-08 11:45:30|147329.3|147239.3|147340.7|147250.7|147340.7|147250.7|147328.7|147238.7|33
1649418340000|2022-04-08 11:45:40|147341.2|147251.2|147334|147244|147341.2|147251.2|147325.1|147235.1|37
1649418350000|2022-04-08 11:45:50|147331.5|147241.5|147335|147245|147339.1|147249.1|147323.9|147233.9|34
1649418360000|2022-04-08 11:46:00|147334.6|147244.6|147331.4|147241.4|147337|147247|147330.8|147240.8|30
1649418370000|2022-04-08 11:46:10|147332.3|147242.3|147331|147241|147332.7|147242.7|147329.8|147239.8|24
1649418380000|2022-04-08 11:46:20|147331.2|147241.2|147332.1|147242.1|147332.1|147242.1|147330.2|147240.2|27
1649418390000|2022-04-08 11:46:30|147329.8|147239.8|147328.6|147238.6|147329.8|147239.8|147322.8|147232.8|31
1649418400000|2022-04-08 11:46:40|147324.4|147234.4|147326.4|147236.4|147327.2|147237.2|147323.5|147233.5|31
1649418410000|2022-04-08 11:46:50|147326.8|147236.8|147328.2|147238.2|147328.2|147238.2|147325.3|147235.3|21
1649418420000|2022-04-08 11:47:00|147327|147237|147332.4|147242.4|147332.4|147242.4|147325.1|147235.1|29
1649418430000|2022-04-08 11:47:10|147332.2|147242.2|147330|147240|147332.2|147242.2|147326.7|147236.7|29
1649418440000|2022-04-08 11:47:20|147329.5|147239.5|147330.2|147240.2|147330.7|147240.7|147327.5|147237.5|16
1649418450000|2022-04-08 11:47:30|147330|147240|147328.3|147238.3|147330|147240|147326.9|147236.9|27
1649418460000|2022-04-08 11:47:40|147329.6|147239.6|147330.2|147240.2|147332.7|147242.7|147328.9|147238.9|27
1649418470000|2022-04-08 11:47:50|147329.2|147239.2|147330.1|147240.1|147330.7|147240.7|147328.5|147238.5|27
1649418480000|2022-04-08 11:48:00|147329.8|147239.8|147325|147235|147329.8|147239.8|147323.1|147233.1|25
1649418490000|2022-04-08 11:48:10|147324.4|147234.4|147325.6|147235.6|147326.1|147236.1|147323.4|147233.4|21
1649418500000|2022-04-08 11:48:20|147325.7|147235.7|147324.7|147234.7|147326.4|147236.4|147324.5|147234.5|16
1649418510000|2022-04-08 11:48:30|147324.5|147234.5|147322.7|147232.7|147325.2|147235.2|147322.7|147232.7|13
1649418520000|2022-04-08 11:48:40|147323.1|147233.1|147323.5|147233.5|147325.7|147235.7|147322.3|147232.3|27
1649418530000|2022-04-08 11:48:50|147323.3|147233.3|147326.1|147236.1|147327.1|147237.1|147323.2|147233.2|17
1649418540000|2022-04-08 11:49:00|147327.1|147237.1|147326.3|147236.3|147327.1|147237.1|147325.7|147235.7|21
1649418550000|2022-04-08 11:49:10|147325.7|147235.7|147326.1|147236.1|147326.9|147236.9|147325.6|147235.6|10
1649418560000|2022-04-08 11:49:20|147326.8|147236.8|147328|147238|147329.2|147239.2|147326.8|147236.8|10
1649418570000|2022-04-08 11:49:30|147328.3|147238.3|147328.2|147238.2|147328.9|147238.9|147328.1|147238.1|7
1649418580000|2022-04-08 11:49:40|147327.9|147237.9|147325.6|147235.6|147327.9|147237.9|147325.4|147235.4|18
1649418590000|2022-04-08 11:49:50|147326|147236|147325.3|147235.3|147326.1|147236.1|147324.6|147234.6|16
1649418600000|2022-04-08 11:50:00|147326.3|147236.3|147324.6|147234.6|147327.9|147237.9|147322.8|147232.8|27
1649418610000|2022-04-08 11:50:10|147324.1|147234.1|147326.6|147236.6|147327.2|147237.2|147322.9|147232.9|23
1649418620000|2022-04-08 11:50:20|147326.3|147236.3|147328.3|147238.3|147328.3|147238.3|147325.4|147235.4|16
1649418630000|2022-04-08 11:50:30|147326.1|147236.1|147326.5|147236.5|147327.1|147237.1|147325.8|147235.8|17
1649418640000|2022-04-08 11:50:40|147327.1|147237.1|147326.6|147236.6|147327.3|147237.3|147326.4|147236.4|12
1649418650000|2022-04-08 11:50:50|147326|147236|147324.8|147234.8|147330|147240|147324.8|147234.8|18
1649418660000|2022-04-08 11:51:00|147326.5|147236.5|147325.7|147235.7|147327.6|147237.6|147325.6|147235.6|15
1649418670000|2022-04-08 11:51:10|147325.8|147235.8|147328.2|147238.2|147328.7|147238.7|147325.8|147235.8|23
1649418680000|2022-04-08 11:51:20|147326.7|147236.7|147325.4|147235.4|147329|147239|147323.9|147233.9|21
1649418690000|2022-04-08 11:51:30|147326.7|147236.7|147319.1|147229.1|147327.1|147237.1|147319.1|147229.1|24
1649418700000|2022-04-08 11:51:40|147319.2|147229.2|147320.4|147230.4|147321.9|147231.9|147318.4|147228.4|27
1649418710000|2022-04-08 11:51:50|147321.3|147231.3|147328|147238|147328|147238|147321|147231|29
1649418720000|2022-04-08 11:52:00|147327.3|147237.3|147328.5|147238.5|147329.8|147239.8|147326.3|147236.3|24
1649418730000|2022-04-08 11:52:10|147328|147238|147328.1|147238.1|147330.1|147240.1|147326.9|147236.9|17
1649418740000|2022-04-08 11:52:20|147328.3|147238.3|147329.4|147239.4|147330.6|147240.6|147327.8|147237.8|16
1649418750000|2022-04-08 11:52:30|147328.9|147238.9|147339.1|147249.1|147342.2|147252.2|147328.9|147238.9|35
1649418760000|2022-04-08 11:52:40|147338.8|147248.8|147339.9|147249.9|147349.1|147259.1|147338.4|147248.4|38
1649418770000|2022-04-08 11:52:50|147339.1|147249.1|147342.9|147252.9|147348.6|147258.6|147339.1|147249.1|38
1649418780000|2022-04-08 11:53:00|147341.3|147251.3|147345.1|147255.1|147348.1|147258.1|147336.2|147246.2|36
1649418790000|2022-04-08 11:53:10|147344.9|147254.9|147334|147244|147345.9|147255.9|147331.9|147241.9|33
1649418800000|2022-04-08 11:53:20|147332.8|147242.8|147345.6|147255.6|147346.2|147256.2|147332.8|147242.8|31
1649418810000|2022-04-08 11:53:30|147345|147255|147346.9|147256.9|147348.4|147258.4|147343.7|147253.7|33
1649418820000|2022-04-08 11:53:40|147347.1|147257.1|147337.8|147247.8|147347.1|147257.1|147333.1|147243.1|37
1649418830000|2022-04-08 11:53:50|147339.5|147249.5|147336.1|147246.1|147339.5|147249.5|147334.7|147244.7|23
1649418840000|2022-04-08 11:54:00|147335.8|147245.8|147336.4|147246.4|147340.9|147250.9|147335.4|147245.4|30
1649418850000|2022-04-08 11:54:10|147336.5|147246.5|147335.8|147245.8|147341|147251|147333.9|147243.9|30
1649418860000|2022-04-08 11:54:20|147335.9|147245.9|147339.3|147249.3|147339.4|147249.4|147327.6|147237.6|34
1649418870000|2022-04-08 11:54:30|147339.2|147249.2|147335.9|147245.9|147340.1|147250.1|147335.9|147245.9|24
1649418880000|2022-04-08 11:54:40|147335.1|147245.1|147334.5|147244.5|147342.4|147252.4|147333.5|147243.5|32
1649418890000|2022-04-08 11:54:50|147334.4|147244.4|147332|147242|147335.9|147245.9|147330.5|147240.5|27
1649418900000|2022-04-08 11:55:00|147331.8|147241.8|147332.2|147242.2|147333.2|147243.2|147331.4|147241.4|22
1649418910000|2022-04-08 11:55:10|147332|147242|147334|147244|147334.2|147244.2|147331.2|147241.2|20
1649418920000|2022-04-08 11:55:20|147334.3|147244.3|147330|147240|147335.1|147245.1|147325.2|147235.2|25
1649418930000|2022-04-08 11:55:30|147330.9|147240.9|147331.7|147241.7|147332.8|147242.8|147329.6|147239.6|27
1649418940000|2022-04-08 11:55:40|147331.8|147241.8|147331.5|147241.5|147332.5|147242.5|147331.1|147241.1|21
1649418950000|2022-04-08 11:55:50|147331.4|147241.4|147334|147244|147334|147244|147322.5|147232.5|30
1649418960000|2022-04-08 11:56:00|147330|147240|147328.2|147238.2|147330.5|147240.5|147326.7|147236.7|32
1649418970000|2022-04-08 11:56:10|147327.8|147237.8|147329.3|147239.3|147332|147242|147326.9|147236.9|33
1649418980000|2022-04-08 11:56:20|147329.1|147239.1|147322.7|147232.7|147329.7|147239.7|147322.7|147232.7|31
1649418990000|2022-04-08 11:56:30|147324|147234|147286.1|147196.1|147324|147234|147282.8|147192.8|36
1649419000000|2022-04-08 11:56:40|147286.3|147196.3|147292.3|147202.3|147292.9|147202.9|147285.8|147195.8|30
1649419010000|2022-04-08 11:56:50|147292|147202|147274.8|147184.8|147292.9|147202.9|147269.7|147179.7|33
1649419020000|2022-04-08 11:57:00|147268.4|147178.4|147273|147183|147276|147186|147268.4|147178.4|26
1649419030000|2022-04-08 11:57:10|147274.1|147184.1|147272.5|147182.5|147275.3|147185.3|147272.5|147182.5|24
1649419040000|2022-04-08 11:57:20|147273|147183|147272.3|147182.3|147274.9|147184.9|147272|147182|21
1649419050000|2022-04-08 11:57:30|147272.8|147182.8|147268.2|147178.2|147276.6|147186.6|147267.9|147177.9|34
1649419060000|2022-04-08 11:57:40|147269.2|147179.2|147264.2|147174.2|147269.2|147179.2|147259.4|147169.4|28
1649419070000|2022-04-08 11:57:50|147264.7|147174.7|147261.6|147171.6|147265.5|147175.5|147260.6|147170.6|28
1649419080000|2022-04-08 11:58:00|147260.6|147170.6|147268.2|147178.2|147269|147179|147260.6|147170.6|26
1649419090000|2022-04-08 11:58:10|147268.7|147178.7|147267.4|147177.4|147274.8|147184.8|147267.2|147177.2|26
1649419100000|2022-04-08 11:58:20|147267.3|147177.3|147272.3|147182.3|147272.3|147182.3|147265.5|147175.5|23
1649419110000|2022-04-08 11:58:30|147272.2|147182.2|147273.7|147183.7|147274.8|147184.8|147272|147182|19
1649419120000|2022-04-08 11:58:40|147273.8|147183.8|147274.9|147184.9|147277.7|147187.7|147273.8|147183.8|18
1649419130000|2022-04-08 11:58:50|147279.3|147189.3|147282.6|147192.6|147283.8|147193.8|147279.1|147189.1|32
1649419140000|2022-04-08 11:59:00|147282.9|147192.9|147284.5|147194.5|147285|147195|147282|147192|21
1649419150000|2022-04-08 11:59:10|147284.7|147194.7|147278.4|147188.4|147284.7|147194.7|147278.4|147188.4|26
1649419160000|2022-04-08 11:59:20|147278.9|147188.9|147277.3|147187.3|147279.5|147189.5|147277.3|147187.3|26
1649419170000|2022-04-08 11:59:30|147276.9|147186.9|147277.4|147187.4|147278.2|147188.2|147276.9|147186.9|27
1649419180000|2022-04-08 11:59:40|147277.6|147187.6|147276.6|147186.6|147278.9|147188.9|147276.6|147186.6|25
1649419190000|2022-04-08 11:59:50|147278|147188|147273.2|147183.2|147278|147188|147272.9|147182.9|31
1649419200000|2022-04-08 12:00:00|147271.1|147181.1|147264.2|147174.2|147271.1|147181.1|147262.2|147172.2|29
1649419210000|2022-04-08 12:00:10|147264.1|147174.1|147264|147174|147264.7|147174.7|147260.2|147170.2|21
1649419220000|2022-04-08 12:00:20|147265.3|147175.3|147275.5|147185.5|147275.5|147185.5|147262.1|147172.1|24
1649419230000|2022-04-08 12:00:30|147275.9|147185.9|147277.6|147187.6|147280.2|147190.2|147274.3|147184.3|21
1649419240000|2022-04-08 12:00:40|147277.9|147187.9|147279.7|147189.7|147282.4|147192.4|147277.1|147187.1|25
1649419250000|2022-04-08 12:00:50|147277.1|147187.1|147278.3|147188.3|147278.9|147188.9|147275.4|147185.4|24
1649419260000|2022-04-08 12:01:00|147278.6|147188.6|147283.3|147193.3|147286.6|147196.6|147277.5|147187.5|27
1649419270000|2022-04-08 12:01:10|147282.6|147192.6|147282.5|147192.5|147285.3|147195.3|147282|147192|27
1649419280000|2022-04-08 12:01:20|147282.4|147192.4|147301.5|147211.5|147308.3|147218.3|147281.4|147191.4|30
1649419290000|2022-04-08 12:01:30|147303|147213|147305|147215|147306.1|147216.1|147301.5|147211.5|30
1649419300000|2022-04-08 12:01:40|147304.8|147214.8|147273.2|147183.2|147305.5|147215.5|147273.2|147183.2|35
1649419310000|2022-04-08 12:01:50|147272.8|147182.8|147267.4|147177.4|147274.7|147184.7|147267|147177|33
1649419320000|2022-04-08 12:02:00|147266.1|147176.1|147261.8|147171.8|147266.1|147176.1|147260.1|147170.1|25
1649419330000|2022-04-08 12:02:10|147261.6|147171.6|147264.3|147174.3|147264.3|147174.3|147255.1|147165.1|29
1649419340000|2022-04-08 12:02:20|147263.8|147173.8|147262.7|147172.7|147271.4|147181.4|147262.5|147172.5|29
1649419350000|2022-04-08 12:02:30|147263.3|147173.3|147266.2|147176.2|147275.2|147185.2|147262.6|147172.6|32
1649419360000|2022-04-08 12:02:40|147266.3|147176.3|147269.6|147179.6|147270.4|147180.4|147265.8|147175.8|28
1649419370000|2022-04-08 12:02:50|147268.8|147178.8|147265.2|147175.2|147276.7|147186.7|147263.7|147173.7|35
1649419380000|2022-04-08 12:03:00|147265.8|147175.8|147265.9|147175.9|147267.5|147177.5|147264.6|147174.6|27
1649419390000|2022-04-08 12:03:10|147266.3|147176.3|147271.2|147181.2|147274.9|147184.9|147262.7|147172.7|36
1649419400000|2022-04-08 12:03:20|147271.9|147181.9|147271.7|147181.7|147280.1|147190.1|147269.8|147179.8|31
1649419410000|2022-04-08 12:03:30|147269.4|147179.4|147261.7|147171.7|147272.3|147182.3|147261|147171|28
1649419420000|2022-04-08 12:03:40|147261.1|147171.1|147262.5|147172.5|147263.3|147173.3|147259.5|147169.5|25
1649419430000|2022-04-08 12:03:50|147263|147173|147266.5|147176.5|147268.2|147178.2|147262|147172|19
1649419440000|2022-04-08 12:04:00|147267.8|147177.8|147267.2|147177.2|147267.8|147177.8|147264.6|147174.6|21
1649419450000|2022-04-08 12:04:10|147266.9|147176.9|147276.2|147186.2|147276.3|147186.3|147266.2|147176.2|23
1649419460000|2022-04-08 12:04:20|147276.1|147186.1|147293.2|147203.2|147296.8|147206.8|147273.9|147183.9|30
1649419470000|2022-04-08 12:04:30|147293.4|147203.4|147292.3|147202.3|147293.4|147203.4|147292.1|147202.1|24
1649419480000|2022-04-08 12:04:40|147291.7|147201.7|147295.4|147205.4|147299.2|147209.2|147291|147201|30
1649419490000|2022-04-08 12:04:50|147295.1|147205.1|147332.2|147242.2|147334.1|147244.1|147294.3|147204.3|36
1649419500000|2022-04-08 12:05:00|147332.4|147242.4|147322.7|147232.7|147334.7|147244.7|147316.8|147226.8|36
1649419510000|2022-04-08 12:05:10|147322.4|147232.4|147309.2|147219.2|147322.4|147232.4|147303.2|147213.2|31
1649419520000|2022-04-08 12:05:20|147308.3|147218.3|147328.6|147238.6|147328.9|147238.9|147308.3|147218.3|34
1649419530000|2022-04-08 12:05:30|147328.5|147238.5|147303.1|147213.1|147328.5|147238.5|147302.4|147212.4|27
1649419540000|2022-04-08 12:05:40|147301.6|147211.6|147329.4|147239.4|147330.8|147240.8|147300.9|147210.9|36
1649419550000|2022-04-08 12:05:50|147330.3|147240.3|147341|147251|147342.8|147252.8|147330.2|147240.2|32
1649419560000|2022-04-08 12:06:00|147338|147248|147302.4|147212.4|147344.6|147248|147301.1|147211.1|35
1649419570000|2022-04-08 12:06:10|147302.9|147212.9|147322.7|147232.7|147328|147238|147301.4|147211.4|32
1649419580000|2022-04-08 12:06:20|147323.3|147233.3|147327.4|147237.4|147329.7|147239.7|147323.3|147233.3|26
1649419590000|2022-04-08 12:06:30|147328.3|147238.3|147330.6|147240.6|147331.5|147241.5|147327.3|147237.3|23
1649419600000|2022-04-08 12:06:40|147331.1|147241.1|147332.2|147242.2|147336.2|147246.2|147330.1|147240.1|33
1649419610000|2022-04-08 12:06:50|147332.1|147242.1|147333.1|147243.1|147333.4|147243.4|147329.9|147239.9|17
1649419620000|2022-04-08 12:07:00|147332.9|147242.9|147329.8|147239.8|147332.9|147242.9|147329.2|147239.2|24
1649419630000|2022-04-08 12:07:10|147326.4|147236.4|147329.7|147239.7|147331.2|147241.2|147318.9|147228.9|33
1649419640000|2022-04-08 12:07:20|147331.1|147241.1|147330.8|147240.8|147335|147245|147330.2|147240.2|31
1649419650000|2022-04-08 12:07:30|147330.6|147240.6|147327.3|147237.3|147330.6|147240.6|147321.5|147231.5|29
1649419660000|2022-04-08 12:07:40|147327.4|147237.4|147325.2|147235.2|147328.2|147238.2|147324.5|147234.5|20
1649419670000|2022-04-08 12:07:50|147324.3|147234.3|147331.8|147241.8|147332.7|147242.7|147323.9|147233.9|18
1649419680000|2022-04-08 12:08:00|147332|147242|147331.4|147241.4|147337.4|147247.4|147331.4|147241.4|27
1649419690000|2022-04-08 12:08:10|147330.4|147240.4|147327.4|147237.4|147333.6|147243.6|147327.4|147237.4|21
1649419700000|2022-04-08 12:08:20|147327.3|147237.3|147327.7|147237.7|147330|147240|147327.2|147237.2|25
1649419710000|2022-04-08 12:08:30|147329.1|147239.1|147332.7|147242.7|147333.3|147243.3|147329.1|147239.1|25
1649419720000|2022-04-08 12:08:40|147332.1|147242.1|147349.6|147259.6|147362.6|147272.6|147332.1|147242.1|38
1649419730000|2022-04-08 12:08:50|147350|147260|147358.1|147268.1|147360.3|147270.3|147350|147260|28
1649419740000|2022-04-08 12:09:00|147358|147268|147359.8|147269.8|147360.9|147270.9|147357.4|147267.4|20
1649419750000|2022-04-08 12:09:10|147359.5|147269.5|147354|147264|147359.5|147269.5|147351.7|147261.7|18
1649419760000|2022-04-08 12:09:20|147356.1|147266.1|147321.6|147231.6|147356.1|147266.1|147321.5|147231.5|28
1649419770000|2022-04-08 12:09:30|147322.1|147232.1|147319.8|147229.8|147322.1|147232.1|147316.6|147226.6|15
1649419780000|2022-04-08 12:09:40|147320|147230|147318.4|147228.4|147320|147230|147316.9|147226.9|21
1649419790000|2022-04-08 12:09:50|147318.1|147228.1|147316.4|147226.4|147318.2|147228.2|147316.2|147226.2|16
1649419800000|2022-04-08 12:10:00|147316.9|147226.9|147320.7|147230.7|147321.4|147231.4|147316.9|147226.9|14
1649419810000|2022-04-08 12:10:10|147319.6|147229.6|147319|147229|147320.3|147230.3|147317.9|147227.9|13
1649419820000|2022-04-08 12:10:20|147319.4|147229.4|147334.7|147244.7|147336.6|147246.6|147319.3|147229.3|23
1649419830000|2022-04-08 12:10:30|147333.8|147243.8|147334.9|147244.9|147336.7|147246.7|147329.5|147239.5|24
1649419840000|2022-04-08 12:10:40|147334.6|147244.6|147361.9|147271.9|147366.1|147276.1|147334.1|147244.1|27
1649419850000|2022-04-08 12:10:50|147361.5|147271.5|147352.7|147262.7|147361.5|147271.5|147351.3|147261.3|31
1649419860000|2022-04-08 12:11:00|147352.6|147262.6|147355.7|147265.7|147356|147266|147342.5|147252.5|31
1649419870000|2022-04-08 12:11:10|147356|147266|147345.3|147255.3|147356|147266|147345.1|147255.1|22
1649419880000|2022-04-08 12:11:20|147345.9|147255.9|147347.9|147257.9|147348|147258|147345.8|147255.8|16
1649419890000|2022-04-08 12:11:30|147348.6|147258.6|147347.6|147257.6|147348.6|147258.6|147347.2|147257.2|14
1649419900000|2022-04-08 12:11:40|147347.7|147257.7|147347.4|147257.4|147347.7|147257.7|147346.3|147256.3|13
1649419910000|2022-04-08 12:11:50|147347.8|147257.8|147346.4|147256.4|147347.9|147257.9|147345.2|147255.2|11
1649419920000|2022-04-08 12:12:00|147346.7|147256.7|147337.7|147247.7|147349.1|147259.1|147336.4|147246.4|28
1649419930000|2022-04-08 12:12:10|147336.9|147246.9|147330.2|147240.2|147336.9|147246.9|147329.8|147239.8|28
1649419940000|2022-04-08 12:12:20|147330.9|147240.9|147332.8|147242.8|147332.8|147242.8|147328.9|147238.9|19
1649419950000|2022-04-08 12:12:30|147333|147243|147330.5|147240.5|147333.6|147243.6|147330.5|147240.5|16
1649419960000|2022-04-08 12:12:40|147331|147241|147330.8|147240.8|147332.4|147242.4|147329.1|147239.1|23
1649419970000|2022-04-08 12:12:50|147330.7|147240.7|147330.2|147240.2|147331.5|147241.5|147330.2|147240.2|16
1649419980000|2022-04-08 12:13:00|147330.8|147240.8|147332|147242|147332|147242|147329.1|147239.1|19
1649419990000|2022-04-08 12:13:10|147343.7|147253.7|147341.4|147251.4|147346.2|147256.2|147340.4|147250.4|33
1649420000000|2022-04-08 12:13:20|147339.5|147249.5|147335.1|147245.1|147339.5|147249.5|147335.1|147245.1|25
1649420010000|2022-04-08 12:13:30|147331|147241|147322.6|147232.6|147332.3|147242.3|147319.4|147229.4|34
1649420020000|2022-04-08 12:13:40|147320.6|147230.6|147329.2|147239.2|147329.2|147239.2|147316.9|147226.9|29
1649420030000|2022-04-08 12:13:50|147332.8|147242.8|147326.4|147236.4|147332.8|147242.8|147321.6|147231.6|24
1649420040000|2022-04-08 12:14:00|147326.6|147236.6|147320.9|147230.9|147327|147237|147318.2|147228.2|29
1649420050000|2022-04-08 12:14:10|147322.7|147232.7|147322.5|147232.5|147324.2|147234.2|147321.8|147231.8|17
1649420060000|2022-04-08 12:14:20|147312.9|147222.9|147322.6|147232.6|147325.7|147235.7|147300.9|147210.9|25
1649420070000|2022-04-08 12:14:30|147323.3|147233.3|147317.7|147227.7|147323.3|147233.3|147317.7|147227.7|20
1649420080000|2022-04-08 12:14:40|147317.9|147227.9|147315.3|147225.3|147318.4|147228.4|147314.2|147224.2|21
1649420090000|2022-04-08 12:14:50|147315|147225|147322.9|147232.9|147324.1|147234.1|147315|147225|24
1649420100000|2022-04-08 12:15:00|147324.2|147234.2|147342.4|147252.4|147342.4|147252.4|147318.2|147228.2|32
1649420110000|2022-04-08 12:15:10|147344|147254|147342.4|147252.4|147347.2|147257.2|147341.4|147251.4|23
1649420120000|2022-04-08 12:15:20|147342.7|147252.7|147337.9|147247.9|147342.7|147252.7|147337.1|147247.1|23
1649420130000|2022-04-08 12:15:30|147338.1|147248.1|147337.6|147247.6|147338.1|147248.1|147327.6|147237.6|31
1649420140000|2022-04-08 12:15:40|147337.2|147247.2|147332.6|147242.6|147337.2|147247.2|147332.6|147242.6|19
1649420150000|2022-04-08 12:15:50|147332.7|147242.7|147333.1|147243.1|147335.1|147245.1|147332.6|147242.6|20
1649420160000|2022-04-08 12:16:00|147332.9|147242.9|147333.5|147243.5|147335.5|147245.5|147331.9|147241.9|26
1649420170000|2022-04-08 12:16:10|147333.4|147243.4|147337.8|147247.8|147339.7|147249.7|147331.5|147241.5|28
1649420180000|2022-04-08 12:16:20|147338.5|147248.5|147337.2|147247.2|147339|147249|147337.1|147247.1|21
1649420190000|2022-04-08 12:16:30|147337.7|147247.7|147382.2|147292.2|147388.8|147298.8|147337.1|147247.1|28
1649420200000|2022-04-08 12:16:40|147384|147294|147379.8|147289.8|147384|147294|147374.7|147284.7|32
1649420210000|2022-04-08 12:16:50|147379.3|147289.3|147364.9|147274.9|147388.6|147298.6|147363.7|147273.7|26
1649420220000|2022-04-08 12:17:00|147366.3|147276.3|147361.7|147271.7|147366.3|147276.3|147354.2|147264.2|34
1649420230000|2022-04-08 12:17:10|147358.4|147268.4|147356.7|147266.7|147358.4|147268.4|147354.7|147264.7|30
1649420240000|2022-04-08 12:17:20|147357|147267|147339.5|147249.5|147357.2|147267.2|147330.6|147240.6|26
1649420250000|2022-04-08 12:17:30|147337.4|147247.4|147359.2|147269.2|147363.9|147273.9|147337.4|147247.4|33
1649420260000|2022-04-08 12:17:40|147358.2|147268.2|147398|147308|147400.3|147310.3|147357.7|147267.7|33
1649420270000|2022-04-08 12:17:50|147396.7|147306.7|147394.3|147304.3|147397.9|147307.9|147393.3|147303.3|19
1649420280000|2022-04-08 12:18:00|147394.9|147304.9|147372|147282|147394.9|147304.9|147367|147277|22
1649420290000|2022-04-08 12:18:10|147369.4|147279.4|147371.1|147281.1|147376.7|147286.7|147367.1|147277.1|30
1649420300000|2022-04-08 12:18:20|147377.8|147287.8|147373.5|147283.5|147379.3|147289.3|147372.1|147282.1|28
1649420310000|2022-04-08 12:18:30|147373.6|147283.6|147361.1|147271.1|147375.7|147285.7|147359.1|147269.1|33
1649420320000|2022-04-08 12:18:40|147360.9|147270.9|147361|147271|147363.9|147273.9|147360.4|147270.4|25
1649420330000|2022-04-08 12:18:50|147361.4|147271.4|147366.3|147276.3|147366.3|147276.3|147360.1|147270.1|28
1649420340000|2022-04-08 12:19:00|147364|147274|147352.8|147262.8|147365.6|147275.6|147349.8|147259.8|34
1649420350000|2022-04-08 12:19:10|147352.1|147262.1|147352.9|147262.9|147355.7|147265.7|147350.6|147260.6|26
1649420360000|2022-04-08 12:19:20|147353.9|147263.9|147343.2|147253.2|147359.1|147269.1|147342|147252|35
1649420370000|2022-04-08 12:19:30|147343.4|147253.4|147355.8|147265.8|147359.1|147269.1|147343.1|147253.1|36
1649420380000|2022-04-08 12:19:40|147355.5|147265.5|147362.5|147272.5|147365.9|147275.9|147353.4|147263.4|31
1649420390000|2022-04-08 12:19:50|147363.8|147273.8|147353.5|147263.5|147363.8|147273.8|147352.7|147262.7|28
1649420400000|2022-04-08 12:20:00|147355.4|147265.4|147354.7|147264.7|147363.6|147273.6|147340.5|147250.5|40
1649420410000|2022-04-08 12:20:10|147354.5|147264.5|147356.3|147266.3|147362.3|147272.3|147347.1|147257.1|34
1649420420000|2022-04-08 12:20:20|147355.5|147265.5|147353.9|147263.9|147359.2|147269.2|147352.9|147262.9|28
1649420430000|2022-04-08 12:20:30|147353.8|147263.8|147356.7|147266.7|147357.2|147267.2|147353|147263|25
1649420440000|2022-04-08 12:20:40|147357|147267|147353.8|147263.8|147358.2|147268.2|147353.3|147263.3|29
1649420450000|2022-04-08 12:20:50|147353.3|147263.3|147338.1|147248.1|147356.2|147266.2|147338.1|147248.1|30
1649420460000|2022-04-08 12:21:00|147334.5|147244.5|147354.4|147264.4|147354.8|147264.8|147334.5|147244.5|33
1649420470000|2022-04-08 12:21:10|147355.1|147265.1|147348.6|147258.6|147357|147267|147348.6|147258.6|37
1649420480000|2022-04-08 12:21:20|147343.9|147253.9|147346.5|147256.5|147355.4|147265.4|147341.2|147251.2|33
1649420490000|2022-04-08 12:21:30|147342.1|147252.1|147320.8|147230.8|147342.1|147252.1|147320|147230|32
1649420500000|2022-04-08 12:21:40|147320.5|147230.5|147316.2|147226.2|147323.2|147233.2|147314.5|147224.5|34
1649420510000|2022-04-08 12:21:50|147315.8|147225.8|147265.2|147175.2|147315.8|147225.8|147261.7|147171.7|33
1649420520000|2022-04-08 12:22:00|147266.2|147176.2|147265.1|147175.1|147266.5|147176.5|147262.1|147172.1|29
1649420530000|2022-04-08 12:22:10|147265.4|147175.4|147265.4|147175.4|147269.8|147179.8|147264.7|147174.7|33
1649420540000|2022-04-08 12:22:20|147272.1|147182.1|147272.4|147182.4|147274.3|147184.3|147269.4|147179.4|30
1649420550000|2022-04-08 12:22:30|147272.5|147182.5|147270.8|147180.8|147276.4|147186.4|147269.1|147179.1|34
1649420560000|2022-04-08 12:22:40|147270.6|147180.6|147274.2|147184.2|147274.4|147184.4|147269.8|147179.8|23
1649420570000|2022-04-08 12:22:50|147273.4|147183.4|147275.3|147185.3|147276.5|147186.5|147273.4|147183.4|34
1649420580000|2022-04-08 12:23:00|147275.6|147185.6|147277.7|147187.7|147280.4|147190.4|147275.6|147185.6|33
1649420590000|2022-04-08 12:23:10|147277.8|147187.8|147275|147185|147277.8|147187.8|147274|147184|27
1649420600000|2022-04-08 12:23:20|147274.9|147184.9|147274.4|147184.4|147279.6|147189.6|147274|147184|34
1649420610000|2022-04-08 12:23:30|147274.7|147184.7|147271.4|147181.4|147275.3|147185.3|147268.8|147178.8|35
1649420620000|2022-04-08 12:23:40|147271.9|147181.9|147276|147186|147276.8|147186.8|147271.9|147181.9|29
1649420630000|2022-04-08 12:23:50|147275|147185|147273|147183|147277|147187|147272.9|147182.9|29
1649420640000|2022-04-08 12:24:00|147273.1|147183.1|147273.2|147183.2|147274.8|147184.8|147270.4|147180.4|30
1649420650000|2022-04-08 12:24:10|147275.4|147185.4|147275.2|147185.2|147278|147188|147273.4|147183.4|31
1649420660000|2022-04-08 12:24:20|147273.4|147183.4|147275.5|147185.5|147276.8|147186.8|147273.4|147183.4|29
1649420670000|2022-04-08 12:24:30|147275.6|147185.6|147276.6|147186.6|147280.4|147190.4|147274.1|147184.1|31
1649420680000|2022-04-08 12:24:40|147274|147184|147279|147189|147279.9|147189.9|147274|147184|26
1649420690000|2022-04-08 12:24:50|147279.2|147189.2|147275.1|147185.1|147279.2|147189.2|147274.7|147184.7|26
1649420700000|2022-04-08 12:25:00|147275.4|147185.4|147273.3|147183.3|147275.6|147185.6|147271|147181|36
1649420710000|2022-04-08 12:25:10|147273.1|147183.1|147272|147182|147273.1|147183.1|147269.7|147179.7|28
1649420720000|2022-04-08 12:25:20|147271.6|147181.6|147266.2|147176.2|147272.6|147182.6|147264.7|147174.7|26
1649420730000|2022-04-08 12:25:30|147266.4|147176.4|147270.8|147180.8|147271.4|147181.4|147264.5|147174.5|30
1649420740000|2022-04-08 12:25:40|147271.8|147181.8|147267.8|147177.8|147277.7|147187.7|147267.8|147177.8|36
1649420750000|2022-04-08 12:25:50|147268.2|147178.2|147278.5|147188.5|147278.5|147188.5|147267.4|147177.4|33
1649420760000|2022-04-08 12:26:00|147280|147190|147274.9|147184.9|147280|147190|147270.8|147180.8|38
1649420770000|2022-04-08 12:26:10|147272.9|147182.9|147292.8|147202.8|147294.4|147204.4|147271|147181|31
1649420780000|2022-04-08 12:26:20|147290.9|147200.9|147286.1|147196.1|147292.3|147202.3|147284.9|147194.9|25
1649420790000|2022-04-08 12:26:30|147287.2|147197.2|147288.4|147198.4|147289.9|147199.9|147286.7|147196.7|30
1649420800000|2022-04-08 12:26:40|147288.5|147198.5|147291.1|147201.1|147291.6|147201.6|147287.8|147197.8|23
1649420810000|2022-04-08 12:26:50|147291.2|147201.2|147293.3|147203.3|147299|147209|147290.7|147200.7|32
1649420820000|2022-04-08 12:27:00|147289.3|147199.3|147287.8|147197.8|147293.8|147203.8|147286.5|147196.5|30
1649420830000|2022-04-08 12:27:10|147288.1|147198.1|147286.6|147196.6|147289.6|147199.6|147282.1|147192.1|35
1649420840000|2022-04-08 12:27:20|147285.7|147195.7|147273.9|147183.9|147286.1|147196.1|147265.9|147175.9|35
1649420850000|2022-04-08 12:27:30|147266.3|147176.3|147274.4|147184.4|147278|147188|147265|147175|35
1649420860000|2022-04-08 12:27:40|147274.8|147184.8|147273.8|147183.8|147274.9|147184.9|147271.8|147181.8|32
1649420870000|2022-04-08 12:27:50|147271.9|147181.9|147273.8|147183.8|147275.9|147185.9|147268.7|147178.7|34
1649420880000|2022-04-08 12:28:00|147274|147184|147273|147183|147274|147184|147270|147180|33
1649420890000|2022-04-08 12:28:10|147272.5|147182.5|147271.6|147181.6|147272.9|147182.9|147270.4|147180.4|25
1649420900000|2022-04-08 12:28:20|147271.2|147181.2|147271.9|147181.9|147291.7|147201.7|147270.8|147180.8|29
1649420910000|2022-04-08 12:28:30|147276.1|147186.1|147285.9|147195.9|147290.9|147200.9|147276.1|147186.1|20
1649420920000|2022-04-08 12:28:40|147283.4|147193.4|147310.8|147220.8|147314.3|147224.3|147282.8|147192.8|32
1649420930000|2022-04-08 12:28:50|147314.3|147224.3|147314.4|147224.4|147318.8|147228.8|147312.1|147222.1|35
1649420940000|2022-04-08 12:29:00|147314.2|147224.2|147310.5|147220.5|147314.2|147224.2|147307.3|147217.3|33
1649420950000|2022-04-08 12:29:10|147309.9|147219.9|147303|147213|147313.5|147223.5|147301.9|147211.9|32
1649420960000|2022-04-08 12:29:20|147300|147210|147298|147208|147302.3|147212.3|147293.3|147203.3|39
1649420970000|2022-04-08 12:29:30|147283.6|147193.6|147284.5|147194.5|147286|147196|147281.4|147191.4|30
1649420980000|2022-04-08 12:29:40|147284.4|147194.4|147277|147187|147284.4|147194.4|147274|147184|34
1649420990000|2022-04-08 12:29:50|147276.8|147186.8|147287.8|147197.8|147289.2|147199.2|147275.1|147185.1|33
1649421000000|2022-04-08 12:30:00|147287.3|147197.3|147307.2|147217.2|147313.3|147223.3|147287.2|147197.2|38
1649421010000|2022-04-08 12:30:10|147308.5|147218.5|147305.2|147215.2|147312.9|147222.9|147301.9|147211.9|36
1649421020000|2022-04-08 12:30:20|147307.3|147217.3|147320.8|147230.8|147322.6|147232.6|147307.3|147217.3|39
1649421030000|2022-04-08 12:30:30|147320.6|147230.6|147313.9|147223.9|147320.6|147230.6|147312.5|147222.5|33
1649421040000|2022-04-08 12:30:40|147312.5|147222.5|147298.7|147208.7|147315.2|147225.2|147294.1|147204.1|35
1649421050000|2022-04-08 12:30:50|147298.5|147208.5|147287.6|147197.6|147298.6|147208.6|147283.3|147193.3|40
1649421060000|2022-04-08 12:31:00|147284.4|147194.4|147289.1|147199.1|147294.4|147204.4|147279.7|147189.7|38
1649421070000|2022-04-08 12:31:10|147288.8|147198.8|147303.2|147213.2|147305.2|147215.2|147286.2|147196.2|39
1649421080000|2022-04-08 12:31:20|147302.4|147212.4|147301.4|147211.4|147304.4|147214.4|147296|147206|33
1649421090000|2022-04-08 12:31:30|147301.2|147211.2|147320.6|147230.6|147321.1|147231.1|147301.2|147211.2|31
1649421100000|2022-04-08 12:31:40|147320.9|147230.9|147319.8|147229.8|147320.9|147230.9|147314.4|147224.4|35
1649421110000|2022-04-08 12:31:50|147318.8|147228.8|147320.4|147230.4|147321.2|147231.2|147317.6|147227.6|31
1649421120000|2022-04-08 12:32:00|147319.8|147229.8|147316.4|147226.4|147320.7|147230.7|147315.2|147225.2|36
1649421130000|2022-04-08 12:32:10|147316.1|147226.1|147319.5|147229.5|147323.2|147233.2|147315.9|147225.9|29
1649421140000|2022-04-08 12:32:20|147319.6|147229.6|147320.4|147230.4|147321|147231|147306.9|147216.9|34
1649421150000|2022-04-08 12:32:30|147320.6|147230.6|147343.7|147253.7|147348.2|147258.2|147319.4|147229.4|34
1649421160000|2022-04-08 12:32:40|147345.5|147255.5|147345.7|147255.7|147347.1|147257.1|147343.6|147253.6|29
1649421170000|2022-04-08 12:32:50|147345.3|147255.3|147325.7|147235.7|147345.3|147255.3|147306.6|147216.6|35
1649421180000|2022-04-08 12:33:00|147324.1|147234.1|147343.8|147253.8|147346.1|147256.1|147324.1|147234.1|28
1649421190000|2022-04-08 12:33:10|147345.5|147255.5|147319.3|147229.3|147346|147256|147309|147219|31
1649421200000|2022-04-08 12:33:20|147319.6|147229.6|147322.3|147232.3|147322.3|147232.3|147318.6|147228.6|19
1649421210000|2022-04-08 12:33:30|147322|147232|147332.2|147242.2|147332.2|147242.2|147322|147232|20
1649421220000|2022-04-08 12:33:40|147337.6|147247.6|147335.8|147245.8|147337.6|147247.6|147335.1|147245.1|26
1649421230000|2022-04-08 12:33:50|147336|147246|147335.4|147245.4|147337.1|147247.1|147335.4|147245.4|22
1649421240000|2022-04-08 12:34:00|147336|147246|147327.7|147237.7|147336.3|147246.3|147323.9|147233.9|26
1649421250000|2022-04-08 12:34:10|147328.4|147238.4|147325.6|147235.6|147328.4|147238.4|147325|147235|21
1649421260000|2022-04-08 12:34:20|147330.9|147240.9|147407.5|147317.5|147407.5|147317.5|147329.2|147239.2|35
1649421270000|2022-04-08 12:34:30|147406.7|147316.7|147400.9|147310.9|147407.4|147317.4|147398.6|147308.6|35
1649421280000|2022-04-08 12:34:40|147404.1|147314.1|147383.9|147293.9|147404.4|147314.4|147383.9|147293.9|28
1649421290000|2022-04-08 12:34:50|147383.3|147293.3|147369.1|147279.1|147383.3|147293.3|147352|147262|27
1649421300000|2022-04-08 12:35:00|147368.8|147278.8|147377.4|147287.4|147378.5|147288.5|147368|147278|28
1649421310000|2022-04-08 12:35:10|147377.9|147287.9|147373.4|147283.4|147378.3|147288.3|147373.1|147283.1|27
1649421320000|2022-04-08 12:35:20|147373.9|147283.9|147356.4|147266.4|147375.8|147285.8|147353.1|147263.1|31
1649421330000|2022-04-08 12:35:30|147354.1|147264.1|147359|147269|147359|147269|147352.6|147262.6|24
1649421340000|2022-04-08 12:35:40|147359.1|147269.1|147365.3|147275.3|147369.5|147279.5|147359.1|147269.1|32
1649421350000|2022-04-08 12:35:50|147365.5|147275.5|147361.9|147271.9|147365.5|147275.5|147361.2|147271.2|23
1649421360000|2022-04-08 12:36:00|147361.6|147271.6|147317.6|147227.6|147361.9|147271.9|147317.6|147227.6|19
1649421370000|2022-04-08 12:36:10|147318|147228|147318|147228|147322.1|147232.1|147316|147226|24
1649421380000|2022-04-08 12:36:20|147318.1|147228.1|147326|147236|147327.4|147237.4|147318.1|147228.1|22
1649421390000|2022-04-08 12:36:30|147326.2|147236.2|147325.2|147235.2|147326.9|147236.9|147323.9|147233.9|16
1649421400000|2022-04-08 12:36:40|147324.7|147234.7|147318.3|147228.3|147324.7|147234.7|147318|147228|28
1649421410000|2022-04-08 12:36:50|147318.1|147228.1|147317.6|147227.6|147320.4|147230.4|147315.6|147225.6|32
1649421420000|2022-04-08 12:37:00|147316.9|147226.9|147305|147215|147319.6|147229.6|147303.7|147213.7|24
1649421430000|2022-04-08 12:37:10|147304.1|147214.1|147305|147215|147305.6|147215.6|147303.9|147213.9|17
1649421440000|2022-04-08 12:37:20|147304.9|147214.9|147306|147216|147306.1|147216.1|147304.4|147214.4|11
1649421450000|2022-04-08 12:37:30|147306.6|147216.6|147261.1|147171.1|147306.6|147216.6|147261.1|147171.1|19
1649421460000|2022-04-08 12:37:40|147263.8|147173.8|147274.3|147184.3|147276.7|147186.7|147262|147172|25
1649421470000|2022-04-08 12:37:50|147274.4|147184.4|147280.3|147190.3|147281.2|147191.2|147271.8|147181.8|29
1649421480000|2022-04-08 12:38:00|147278|147188|147274.9|147184.9|147282|147192|147274.9|147184.9|28
1649421490000|2022-04-08 12:38:10|147273.9|147183.9|147277.5|147187.5|147279.7|147189.7|147273.7|147183.7|30
1649421500000|2022-04-08 12:38:20|147277.3|147187.3|147281.2|147191.2|147283.2|147193.2|147277.1|147187.1|25
1649421510000|2022-04-08 12:38:30|147281.6|147191.6|147279.5|147189.5|147282.1|147192.1|147277.2|147187.2|27
1649421520000|2022-04-08 12:38:40|147279.9|147189.9|147270.8|147180.8|147279.9|147189.9|147264.7|147174.7|24
1649421530000|2022-04-08 12:38:50|147269.7|147179.7|147260.5|147170.5|147269.7|147179.7|147256.7|147166.7|19
1649421540000|2022-04-08 12:39:00|147259.7|147169.7|147261|147171|147261|147171|147259.3|147169.3|13
1649421550000|2022-04-08 12:39:10|147261.9|147171.9|147257.2|147167.2|147262.4|147172.4|147257.2|147167.2|12
1649421560000|2022-04-08 12:39:20|147257.3|147167.3|147263.8|147173.8|147263.8|147173.8|147257.3|147167.3|16
1649421570000|2022-04-08 12:39:30|147263.3|147173.3|147266|147176|147266.8|147176.8|147257.6|147167.6|18
1649421580000|2022-04-08 12:39:40|147266.3|147176.3|147294|147204|147294|147204|147262.4|147172.4|37
1649421590000|2022-04-08 12:39:50|147293.6|147203.6|147310.4|147220.4|147338.9|147248.9|147293.6|147203.6|37
1649421600000|2022-04-08 12:40:00|147310.5|147220.5|147305.8|147215.8|147311.1|147221.1|147300.9|147210.9|37
1649421610000|2022-04-08 12:40:10|147305.9|147215.9|147308.2|147218.2|147314.4|147224.4|147298.8|147208.8|36
1649421620000|2022-04-08 12:40:20|147311.9|147221.9|147308.7|147218.7|147312.4|147222.4|147304|147214|34
1649421630000|2022-04-08 12:40:30|147309.9|147219.9|147311.6|147221.6|147313.3|147223.3|147309.9|147219.9|29
1649421640000|2022-04-08 12:40:40|147308.2|147218.2|147322.2|147232.2|147324.8|147234.8|147308.2|147218.2|34
1649421650000|2022-04-08 12:40:50|147322.4|147232.4|147315|147225|147323.1|147233.1|147311.1|147221.1|35
1649421660000|2022-04-08 12:41:00|147313.8|147223.8|147318.4|147228.4|147319.1|147229.1|147312.8|147222.8|31
1649421670000|2022-04-08 12:41:10|147318.8|147228.8|147317.6|147227.6|147320.2|147230.2|147314.9|147224.9|32
1649421680000|2022-04-08 12:41:20|147311.4|147221.4|147311|147221|147318.4|147228.4|147311|147221|35
1649421690000|2022-04-08 12:41:30|147311.3|147221.3|147272|147182|147317.3|147227.3|147268.2|147178.2|36
1649421700000|2022-04-08 12:41:40|147271.5|147181.5|147266.4|147176.4|147272.6|147182.6|147266.2|147176.2|24
1649421710000|2022-04-08 12:41:50|147264.2|147174.2|147256|147166|147264.2|147174.2|147254.2|147164.2|16
1649421720000|2022-04-08 12:42:00|147256.9|147166.9|147257.9|147167.9|147258.7|147168.7|147256.3|147166.3|16
1649421730000|2022-04-08 12:42:10|147261|147171|147265.2|147175.2|147265.2|147175.2|147257.1|147167.1|17
1649421740000|2022-04-08 12:42:20|147264.5|147174.5|147267.7|147177.7|147269.3|147179.3|147264.3|147174.3|18
1649421750000|2022-04-08 12:42:30|147267.5|147177.5|147267.3|147177.3|147269.1|147179.1|147264.8|147174.8|12
1649421760000|2022-04-08 12:42:40|147267.7|147177.7|147270.6|147180.6|147273.9|147183.9|147263.3|147173.3|23
1649421770000|2022-04-08 12:42:50|147262.2|147172.2|147264.9|147174.9|147267.1|147177.1|147262.2|147172.2|17
1649421780000|2022-04-08 12:43:00|147265.1|147175.1|147264.6|147174.6|147266.8|147176.8|147262.5|147172.5|21
1649421790000|2022-04-08 12:43:10|147263.1|147173.1|147265.8|147175.8|147266.3|147176.3|147262.5|147172.5|18
1649421800000|2022-04-08 12:43:20|147262.7|147172.7|147264|147174|147264.5|147174.5|147262.4|147172.4|16
1649421810000|2022-04-08 12:43:30|147263|147173|147251.9|147161.9|147265.6|147175.6|147244.4|147154.4|24
1649421820000|2022-04-08 12:43:40|147252.1|147162.1|147264|147174|147264|147174|147250.2|147160.2|28
1649421830000|2022-04-08 12:43:50|147260.8|147170.8|147285.3|147195.3|147286.7|147196.7|147260.8|147170.8|27
1649421840000|2022-04-08 12:44:00|147285.9|147195.9|147299|147209|147299|147209|147285.9|147195.9|20
1649421850000|2022-04-08 12:44:10|147307.2|147217.2|147307.5|147217.5|147325.1|147235.1|147302.3|147212.3|37
1649421860000|2022-04-08 12:44:20|147307.2|147217.2|147324.4|147234.4|147324.4|147234.4|147307.2|147217.2|35
1649421870000|2022-04-08 12:44:30|147323.3|147233.3|147332.2|147242.2|147336.8|147246.8|147322.9|147232.9|39
1649421880000|2022-04-08 12:44:40|147334.1|147244.1|147329.9|147239.9|147334.1|147244.1|147329.9|147239.9|28
1649421890000|2022-04-08 12:44:50|147330|147240|147331.7|147241.7|147331.8|147241.8|147327.1|147237.1|29
1649421900000|2022-04-08 12:45:00|147333.3|147243.3|147333.5|147243.5|147334.8|147244.8|147331.3|147241.3|29
1649421910000|2022-04-08 12:45:10|147333.4|147243.4|147379.2|147289.2|147379.2|147289.2|147330.5|147240.5|27
1649421920000|2022-04-08 12:45:20|147379|147289|147372.7|147282.7|147379|147289|147370.7|147280.7|29
1649421930000|2022-04-08 12:45:30|147351.9|147261.9|147376.8|147286.8|147382.5|147292.5|147347.1|147257.1|38
1649421940000|2022-04-08 12:45:40|147379|147289|147388|147298|147391.6|147301.6|147374.8|147284.8|38
1649421950000|2022-04-08 12:45:50|147389.3|147299.3|147389.6|147299.6|147390.7|147300.7|147381.9|147291.9|37
1649421960000|2022-04-08 12:46:00|147388.7|147298.7|147375.7|147285.7|147396.3|147306.3|147374.4|147284.4|40
1649421970000|2022-04-08 12:46:10|147376|147286|147364.3|147274.3|147376.9|147286.9|147359.2|147269.2|38
1649421980000|2022-04-08 12:46:20|147366.2|147276.2|147377.6|147287.6|147379.6|147289.6|147366.2|147276.2|36
1649421990000|2022-04-08 12:46:30|147377.9|147287.9|147381.8|147291.8|147383.7|147293.7|147366.1|147276.1|40
1649422000000|2022-04-08 12:46:40|147378.6|147288.6|147381.1|147291.1|147405.9|147315.9|147378.6|147288.6|39
1649422010000|2022-04-08 12:46:50|147381.8|147291.8|147365.5|147275.5|147381.8|147291.8|147362.9|147272.9|36
1649422020000|2022-04-08 12:47:00|147364.8|147274.8|147385.8|147295.8|147385.8|147295.8|147353.5|147263.5|38
1649422030000|2022-04-08 12:47:10|147386.5|147296.5|147384.1|147294.1|147389|147299|147377.4|147287.4|38
1649422040000|2022-04-08 12:47:20|147384.4|147294.4|147379.9|147289.9|147388|147298|147376.4|147286.4|37
1649422050000|2022-04-08 12:47:30|147380.2|147290.2|147381.1|147291.1|147388.8|147298.8|147375.1|147285.1|36
1649422060000|2022-04-08 12:47:40|147384.9|147294.9|147381|147291|147385.8|147295.8|147378.9|147288.9|38
1649422070000|2022-04-08 12:47:50|147380.8|147290.8|147383.6|147293.6|147385.5|147295.5|147380|147290|38
1649422080000|2022-04-08 12:48:00|147387.2|147297.2|147388.7|147298.7|147402.7|147312.7|147386.8|147296.8|33
1649422090000|2022-04-08 12:48:10|147387.9|147297.9|147356.1|147266.1|147388|147298|147352.1|147262.1|38
1649422100000|2022-04-08 12:48:20|147357|147267|147356.4|147266.4|147363|147273|147354.6|147264.6|35
1649422110000|2022-04-08 12:48:30|147355.9|147265.9|147334.5|147244.5|147355.9|147265.9|147331.1|147241.1|38
1649422120000|2022-04-08 12:48:40|147334.1|147244.1|147328.6|147238.6|147337.9|147247.9|147328.1|147238.1|36
1649422130000|2022-04-08 12:48:50|147330.4|147240.4|147337.9|147247.9|147338.2|147248.2|147330.4|147240.4|31
1649422140000|2022-04-08 12:49:00|147338.1|147248.1|147355.8|147265.8|147366.6|147276.6|147337.2|147247.2|39
1649422150000|2022-04-08 12:49:10|147358|147268|147359.3|147269.3|147362.1|147272.1|147357.4|147267.4|37
1649422160000|2022-04-08 12:49:20|147357.8|147267.8|147357.5|147267.5|147360.2|147270.2|147356.8|147266.8|31
1649422170000|2022-04-08 12:49:30|147357.8|147267.8|147388.3|147298.3|147390.8|147300.8|147357.6|147267.6|37
1649422180000|2022-04-08 12:49:40|147389.5|147299.5|147408.8|147318.8|147411.6|147321.6|147387.4|147297.4|32
1649422190000|2022-04-08 12:49:50|147409.1|147319.1|147410|147320|147412.8|147322.8|147407.7|147317.7|25
1649422200000|2022-04-08 12:50:00|147410.9|147320.9|147419|147329|147424.9|147334.9|147410.8|147320.8|39
1649422210000|2022-04-08 12:50:10|147418.9|147328.9|147418.9|147328.9|147424|147334|147417.7|147327.7|31
1649422220000|2022-04-08 12:50:20|147418.7|147328.7|147423|147333|147425.6|147335.6|147418|147328|33
1649422230000|2022-04-08 12:50:30|147423.6|147333.6|147408.1|147318.1|147423.6|147333.6|147399.9|147309.9|38
1649422240000|2022-04-08 12:50:40|147405.6|147315.6|147390.7|147300.7|147406.8|147316.8|147379.7|147289.7|36
1649422250000|2022-04-08 12:50:50|147390.4|147300.4|147379.3|147289.3|147390.6|147300.6|147376.1|147286.1|29
1649422260000|2022-04-08 12:51:00|147380.4|147290.4|147374.1|147284.1|147398.8|147308.8|147372|147282|36
1649422270000|2022-04-08 12:51:10|147370.5|147280.5|147374.8|147284.8|147383|147293|147370.5|147280.5|35
1649422280000|2022-04-08 12:51:20|147375.5|147285.5|147374.7|147284.7|147377.7|147287.7|147373.5|147283.5|25
1649422290000|2022-04-08 12:51:30|147374.9|147284.9|147375.1|147285.1|147377.9|147287.9|147373.8|147283.8|22
1649422300000|2022-04-08 12:51:40|147374.7|147284.7|147373.5|147283.5|147375.5|147285.5|147371.3|147281.3|26
1649422310000|2022-04-08 12:51:50|147373.8|147283.8|147373.4|147283.4|147380.3|147290.3|147371.4|147281.4|34
1649422320000|2022-04-08 12:52:00|147373.3|147283.3|147373.8|147283.8|147376.4|147286.4|147368.8|147278.8|36
1649422330000|2022-04-08 12:52:10|147373.1|147283.1|147374.1|147284.1|147375.8|147285.8|147371.8|147281.8|31
1649422340000|2022-04-08 12:52:20|147371.8|147281.8|147377.7|147287.7|147378.1|147288.1|147370.8|147280.8|32
1649422350000|2022-04-08 12:52:30|147379.8|147289.8|147376.8|147286.8|147398.6|147308.6|147376.8|147286.8|39
1649422360000|2022-04-08 12:52:40|147375|147285|147389|147299|147397.7|147307.7|147370.3|147280.3|36
1649422370000|2022-04-08 12:52:50|147389.8|147299.8|147387.9|147297.9|147390.7|147300.7|147386.9|147296.9|36
1649422380000|2022-04-08 12:53:00|147386.6|147296.6|147352.8|147262.8|147389.3|147299.3|147352|147262|35
1649422390000|2022-04-08 12:53:10|147351.8|147261.8|147357.4|147267.4|147357.7|147267.7|147351.8|147261.8|34
1649422400000|2022-04-08 12:53:20|147357|147267|147358.5|147268.5|147358.5|147268.5|147356.1|147266.1|27
1649422410000|2022-04-08 12:53:30|147358.4|147268.4|147372.1|147282.1|147375|147285|147358.4|147268.4|30
1649422420000|2022-04-08 12:53:40|147373|147283|147415|147325|147415.6|147325.6|147373|147283|37
1649422430000|2022-04-08 12:53:50|147413.4|147323.4|147418.5|147328.5|147420.5|147330.5|147411.9|147321.9|27
1649422440000|2022-04-08 12:54:00|147421.2|147331.2|147416.4|147326.4|147421.5|147331.5|147416.4|147326.4|23
1649422450000|2022-04-08 12:54:10|147415.9|147325.9|147416.6|147326.6|147416.9|147326.9|147414.5|147324.5|27
1649422460000|2022-04-08 12:54:20|147416.4|147326.4|147418.3|147328.3|147419.2|147329.2|147416.4|147326.4|23
1649422470000|2022-04-08 12:54:30|147418.8|147328.8|147419|147329|147420.9|147330.9|147418.6|147328.6|22
1649422480000|2022-04-08 12:54:40|147418.9|147328.9|147419.4|147329.4|147420|147330|147416.4|147326.4|29
1649422490000|2022-04-08 12:54:50|147419.1|147329.1|147421.3|147331.3|147421.6|147331.6|147419|147329|20
1649422500000|2022-04-08 12:55:00|147421.9|147331.9|147421.6|147331.6|147423.7|147333.7|147421.3|147331.3|26
1649422510000|2022-04-08 12:55:10|147421.4|147331.4|147417.9|147327.9|147421.7|147331.7|147417.5|147327.5|22
1649422520000|2022-04-08 12:55:20|147417.5|147327.5|147414.4|147324.4|147419.2|147329.2|147410.5|147320.5|28
1649422530000|2022-04-08 12:55:30|147415|147325|147416.3|147326.3|147416.7|147326.7|147414.3|147324.3|26
1649422540000|2022-04-08 12:55:40|147416|147326|147412|147322|147416.4|147326.4|147412|147322|29
1649422550000|2022-04-08 12:55:50|147409.1|147319.1|147415.3|147325.3|147417.2|147327.2|147405.8|147315.8|36
1649422560000|2022-04-08 12:56:00|147415.1|147325.1|147413.6|147323.6|147415.3|147325.3|147404.7|147314.7|38
1649422570000|2022-04-08 12:56:10|147414.8|147324.8|147423|147333|147426|147336|147412.5|147322.5|29
1649422580000|2022-04-08 12:56:20|147424.5|147334.5|147448.7|147358.7|147451.7|147361.7|147418.5|147328.5|29
1649422590000|2022-04-08 12:56:30|147441.4|147351.4|147443.8|147353.8|147445.2|147355.2|147436.5|147346.5|39
1649422600000|2022-04-08 12:56:40|147442.8|147352.8|147470.7|147380.7|147471.4|147381.4|147442.8|147352.8|23
1649422610000|2022-04-08 12:56:50|147472|147382|147470.9|147380.9|147476.7|147386.7|147470.9|147380.9|27
1649422620000|2022-04-08 12:57:00|147471.9|147381.9|147471.5|147381.5|147476.3|147386.3|147469.9|147379.9|27
1649422630000|2022-04-08 12:57:10|147472.9|147382.9|147455|147365|147472.9|147382.9|147450.8|147360.8|35
1649422640000|2022-04-08 12:57:20|147456|147366|147468.4|147378.4|147481.1|147391.1|147454.8|147364.8|39
1649422650000|2022-04-08 12:57:30|147466.5|147376.5|147449.1|147359.1|147466.8|147376.8|147447.7|147357.7|36
1649422660000|2022-04-08 12:57:40|147449|147359|147454.5|147364.5|147459.9|147369.9|147449|147359|36
1649422670000|2022-04-08 12:57:50|147454.8|147364.8|147467.4|147377.4|147467.8|147377.8|147454.1|147364.1|38
1649422680000|2022-04-08 12:58:00|147467.7|147377.7|147468.5|147378.5|147470.7|147380.7|147467|147377|38
1649422690000|2022-04-08 12:58:10|147468.9|147378.9|147464.4|147374.4|147469.7|147379.7|147464.1|147374.1|26
1649422700000|2022-04-08 12:58:20|147464.8|147374.8|147467.4|147377.4|147469.2|147379.2|147464.5|147374.5|25
1649422710000|2022-04-08 12:58:30|147468|147378|147467.7|147377.7|147470.5|147380.5|147465.7|147375.7|32
1649422720000|2022-04-08 12:58:40|147470.9|147380.9|147469.7|147379.7|147473.2|147383.2|147468.3|147378.3|28
1649422730000|2022-04-08 12:58:50|147469.5|147379.5|147469.1|147379.1|147469.9|147379.9|147468.8|147378.8|22
1649422740000|2022-04-08 12:59:00|147469.2|147379.2|147456.6|147366.6|147470.9|147380.9|147452.9|147362.9|33
1649422750000|2022-04-08 12:59:10|147457.3|147367.3|147472.6|147382.6|147472.7|147382.7|147456.9|147366.9|33
1649422760000|2022-04-08 12:59:20|147472.5|147382.5|147473.7|147383.7|147480.6|147390.6|147469.3|147379.3|35
1649422770000|2022-04-08 12:59:30|147473.8|147383.8|147467.6|147377.6|147474.8|147384.8|147466.8|147376.8|30
1649422780000|2022-04-08 12:59:40|147468.6|147378.6|147467.9|147377.9|147470.4|147380.4|147466.7|147376.7|24
1649422790000|2022-04-08 12:59:50|147468|147378|147477|147387|147477.7|147387.7|147467.1|147377.1|32
1649422800000|2022-04-08 13:00:00|147477.4|147387.4|147500.9|147410.9|147502|147412|147468.3|147378.3|35
1649422810000|2022-04-08 13:00:10|147501.1|147411.1|147502.8|147412.8|147508.1|147418.1|147501.1|147411.1|30
1649422820000|2022-04-08 13:00:20|147500.2|147410.2|147504.1|147414.1|147505.6|147415.6|147498.2|147408.2|38
1649422830000|2022-04-08 13:00:30|147504.5|147414.5|147506.6|147416.6|147506.6|147416.6|147499.6|147409.6|36
1649422840000|2022-04-08 13:00:40|147506.2|147416.2|147496.5|147406.5|147506.5|147416.5|147495.7|147405.7|38
1649422850000|2022-04-08 13:00:50|147497|147407|147507.3|147417.3|147508.2|147418.2|147496.9|147406.9|32
1649422860000|2022-04-08 13:01:00|147507.1|147417.1|147506.3|147416.3|147509.3|147419.3|147502|147412|36
1649422870000|2022-04-08 13:01:10|147507|147417|147524.4|147434.4|147524.4|147434.4|147506.3|147416.3|37
1649422880000|2022-04-08 13:01:20|147524|147434|147497.9|147407.9|147524.2|147434.2|147495.7|147405.7|39
1649422890000|2022-04-08 13:01:30|147498.5|147408.5|147506.4|147416.4|147506.4|147416.4|147497.5|147407.5|31
1649422900000|2022-04-08 13:01:40|147506.2|147416.2|147502.5|147412.5|147516.1|147426.1|147498.8|147408.8|39
1649422910000|2022-04-08 13:01:50|147503.3|147413.3|147500.9|147410.9|147509.2|147419.2|147499.7|147409.7|36
1649422920000|2022-04-08 13:02:00|147502.8|147412.8|147513.5|147423.5|147523.2|147433.2|147501|147411|37
1649422930000|2022-04-08 13:02:10|147513.1|147423.1|147509|147419|147514.9|147424.9|147505.7|147415.7|34
1649422940000|2022-04-08 13:02:20|147509.3|147419.3|147512.7|147422.7|147517.1|147427.1|147509.3|147419.3|34
1649422950000|2022-04-08 13:02:30|147513.4|147423.4|147514.8|147424.8|147517.9|147427.9|147510.2|147420.2|33
1649422960000|2022-04-08 13:02:40|147515.6|147425.6|147508.2|147418.2|147526.8|147436.8|147507.7|147417.7|36
1649422970000|2022-04-08 13:02:50|147509.4|147419.4|147508.1|147418.1|147511.6|147421.6|147505.2|147415.2|38
1649422980000|2022-04-08 13:03:00|147508.2|147418.2|147522.1|147432.1|147525.1|147435.1|147506.1|147416.1|39
1649422990000|2022-04-08 13:03:10|147521.3|147431.3|147540.5|147450.5|147541|147451|147518.9|147428.9|36
1649423000000|2022-04-08 13:03:20|147539.5|147449.5|147598.2|147508.2|147599.1|147509.1|147531.5|147441.5|40
1649423010000|2022-04-08 13:03:30|147618.7|147488.7|147535.9|147445.9|147618.7|147512.4|147535.9|147445.9|39
1649423020000|2022-04-08 13:03:40|147529.8|147439.8|147523.9|147433.9|147533.1|147443.1|147523.9|147433.9|32
1649423030000|2022-04-08 13:03:50|147524.5|147434.5|147545.5|147455.5|147552.4|147462.4|147524.5|147434.5|36
1649423040000|2022-04-08 13:04:00|147545.2|147455.2|147519.7|147429.7|147545.2|147455.2|147517.3|147427.3|37
1649423050000|2022-04-08 13:04:10|147519.2|147429.2|147523.6|147433.6|147528.3|147438.3|147518.3|147428.3|39
1649423060000|2022-04-08 13:04:20|147525.4|147435.4|147525.1|147435.1|147528.3|147438.3|147520.5|147430.5|38
1649423070000|2022-04-08 13:04:30|147525.6|147435.6|147608.2|147478.2|147608.7|147508.4|147519.3|147429.3|37
1649423080000|2022-04-08 13:04:40|147608|147478|147600.9|147510.9|147608.2|147510.9|147583.9|147476.9|35
1649423090000|2022-04-08 13:04:50|147601.7|147511.7|147579|147489|147605.5|147515.5|147576.2|147486.2|38
1649423100000|2022-04-08 13:05:00|147577.4|147487.4|147538.1|147448.1|147577.4|147487.4|147533.2|147443.2|36
1649423110000|2022-04-08 13:05:10|147537.3|147447.3|147521.9|147431.9|147537.6|147447.6|147519.1|147429.1|35
1649423120000|2022-04-08 13:05:20|147522.6|147432.6|147528.1|147438.1|147528.1|147438.1|147521.8|147431.8|26
1649423130000|2022-04-08 13:05:30|147527.8|147437.8|147528|147438|147528.1|147438.1|147526|147436|27
1649423140000|2022-04-08 13:05:40|147527.9|147437.9|147531.3|147441.3|147531.9|147441.9|147527.1|147437.1|20
1649423150000|2022-04-08 13:05:50|147530.6|147440.6|147522.4|147432.4|147530.6|147440.6|147522.2|147432.2|29
1649423160000|2022-04-08 13:06:00|147519.6|147429.6|147523.5|147433.5|147525.3|147435.3|147518.8|147428.8|34
1649423170000|2022-04-08 13:06:10|147522.9|147432.9|147522.2|147432.2|147524.9|147434.9|147517.4|147427.4|37
1649423180000|2022-04-08 13:06:20|147521.7|147431.7|147523.7|147433.7|147525.8|147435.8|147520|147430|32
1649423190000|2022-04-08 13:06:30|147525.2|147435.2|147525.4|147435.4|147527|147437|147522.2|147432.2|32
1649423200000|2022-04-08 13:06:40|147524.7|147434.7|147522.8|147432.8|147526.3|147436.3|147522.5|147432.5|31
1649423210000|2022-04-08 13:06:50|147522.5|147432.5|147524.8|147434.8|147524.9|147434.9|147522.5|147432.5|29
1649423220000|2022-04-08 13:07:00|147524.7|147434.7|147517.7|147427.7|147525.7|147435.7|147515.8|147425.8|24
1649423230000|2022-04-08 13:07:10|147518.5|147428.5|147521.7|147431.7|147523.1|147433.1|147518.3|147428.3|35
1649423240000|2022-04-08 13:07:20|147521.5|147431.5|147525.4|147435.4|147527.3|147437.3|147521.5|147431.5|31
1649423250000|2022-04-08 13:07:30|147527.4|147437.4|147521.1|147431.1|147527.4|147437.4|147521.1|147431.1|31
1649423260000|2022-04-08 13:07:40|147523.4|147433.4|147535.6|147445.6|147535.6|147445.6|147523.3|147433.3|31
1649423270000|2022-04-08 13:07:50|147535.7|147445.7|147527.6|147437.6|147535.7|147445.7|147527|147437|33
1649423280000|2022-04-08 13:08:00|147527.9|147437.9|147530.5|147440.5|147533.7|147443.7|147527.1|147437.1|32
1649423290000|2022-04-08 13:08:10|147531.3|147441.3|147506|147416|147531.9|147441.9|147505.1|147415.1|30
1649423300000|2022-04-08 13:08:20|147507.8|147417.8|147470.2|147380.2|147507.8|147417.8|147468.1|147378.1|19
1649423310000|2022-04-08 13:08:30|147469.9|147379.9|147468.4|147378.4|147469.9|147379.9|147462.1|147372.1|25
1649423320000|2022-04-08 13:08:40|147468.6|147378.6|147466.1|147376.1|147479.4|147389.4|147466|147376|36
1649423330000|2022-04-08 13:08:50|147466.3|147376.3|147482.7|147392.7|147492.4|147402.4|147466|147376|39
1649423340000|2022-04-08 13:09:00|147486.1|147396.1|147516.5|147426.5|147542.6|147434.1|147485.2|147395.2|38
1649423350000|2022-04-08 13:09:10|147516.7|147426.7|147525.7|147435.7|147525.8|147435.8|147510.4|147420.4|37
1649423360000|2022-04-08 13:09:20|147525.4|147435.4|147530.5|147440.5|147531.8|147441.8|147522.4|147432.4|35
1649423370000|2022-04-08 13:09:30|147530.1|147440.1|147539.1|147449.1|147542.9|147452.9|147530|147440|39
1649423380000|2022-04-08 13:09:40|147535.8|147445.8|147534.4|147444.4|147538.2|147448.2|147533.7|147443.7|34
1649423390000|2022-04-08 13:09:50|147535.9|147445.9|147535|147445|147542.7|147452.7|147535|147445|35
1649423400000|2022-04-08 13:10:00|147536.4|147446.4|147542.2|147452.2|147543|147453|147536|147446|32
1649423410000|2022-04-08 13:10:10|147542.4|147452.4|147546.5|147456.5|147548.3|147458.3|147541.4|147451.4|35
1649423420000|2022-04-08 13:10:20|147547.5|147457.5|147550.8|147460.8|147550.8|147460.8|147545.9|147455.9|27
1649423430000|2022-04-08 13:10:30|147549.9|147459.9|147546.9|147456.9|147551.4|147461.4|147546.4|147456.4|31
1649423440000|2022-04-08 13:10:40|147546.5|147456.5|147543.3|147453.3|147547|147457|147542.5|147452.5|31
1649423450000|2022-04-08 13:10:50|147545.2|147455.2|147551.3|147461.3|147551.8|147461.8|147545.2|147455.2|28
1649423460000|2022-04-08 13:11:00|147554.5|147464.5|147546.9|147456.9|147554.5|147464.5|147545.3|147455.3|32
1649423470000|2022-04-08 13:11:10|147546.5|147456.5|147542.7|147452.7|147549.7|147459.7|147542.4|147452.4|29
1649423480000|2022-04-08 13:11:20|147542.4|147452.4|147534.3|147444.3|147542.7|147452.7|147530.5|147440.5|31
1649423490000|2022-04-08 13:11:30|147534.4|147444.4|147523.4|147433.4|147534.4|147444.4|147522.4|147432.4|34
1649423500000|2022-04-08 13:11:40|147523.3|147433.3|147518.6|147428.6|147525.1|147435.1|147518.6|147428.6|31
1649423510000|2022-04-08 13:11:50|147518.7|147428.7|147521|147431|147522.7|147432.7|147518|147428|26
1649423520000|2022-04-08 13:12:00|147520.8|147430.8|147513.2|147423.2|147521.8|147431.8|147512.9|147422.9|23
1649423530000|2022-04-08 13:12:10|147513.6|147423.6|147522.5|147432.5|147525.8|147435.8|147512|147422|35
1649423540000|2022-04-08 13:12:20|147522.1|147432.1|147525.6|147435.6|147526.2|147436.2|147515.3|147425.3|30
1649423550000|2022-04-08 13:12:30|147524.8|147434.8|147527.3|147437.3|147533.6|147443.6|147523.8|147433.8|34
1649423560000|2022-04-08 13:12:40|147527.9|147437.9|147527.4|147437.4|147530.1|147440.1|147526.8|147436.8|35
1649423570000|2022-04-08 13:12:50|147527.5|147437.5|147587.8|147497.8|147601.9|147507.3|147527.5|147437.5|37
1649423580000|2022-04-08 13:13:00|147590.8|147500.8|147590.4|147500.4|147593.7|147503.7|147588.2|147498.2|40
1649423590000|2022-04-08 13:13:10|147590.5|147500.5|147578.3|147488.3|147593.6|147503.6|147575.7|147485.7|28
1649423600000|2022-04-08 13:13:20|147578.2|147488.2|147586.2|147496.2|147589.1|147499.1|147575.5|147485.5|32
1649423610000|2022-04-08 13:13:30|147587|147497|147566.6|147476.6|147588|147498|147561.3|147471.3|34
1649423620000|2022-04-08 13:13:40|147561.9|147471.9|147565.6|147475.6|147565.8|147475.8|147560.7|147470.7|30
1649423630000|2022-04-08 13:13:50|147565.9|147475.9|147572.6|147482.6|147573|147483|147562.3|147472.3|36
1649423640000|2022-04-08 13:14:00|147574.2|147484.2|147570.6|147480.6|147576|147486|147547.9|147457.9|33
1649423650000|2022-04-08 13:14:10|147570.5|147480.5|147538.3|147448.3|147578.3|147488.3|147537.3|147447.3|39
1649423660000|2022-04-08 13:14:20|147538.2|147448.2|147541.5|147451.5|147543.4|147453.4|147536.3|147446.3|31
1649423670000|2022-04-08 13:14:30|147542.8|147452.8|147537.3|147447.3|147544.6|147454.6|147534.9|147444.9|35
1649423680000|2022-04-08 13:14:40|147537.9|147447.9|147608.6|147518.6|147632.3|147542.3|147536.8|147446.8|35
1649423690000|2022-04-08 13:14:50|147608.2|147518.2|147619.6|147529.6|147627.2|147537.2|147608.2|147518.2|29
1649423700000|2022-04-08 13:15:00|147620.3|147530.3|147622.2|147532.2|147622.2|147532.2|147614.8|147524.8|32
1649423710000|2022-04-08 13:15:10|147621.6|147531.6|147600.1|147510.1|147629.4|147539.4|147599.5|147509.5|36
1649423720000|2022-04-08 13:15:20|147583.9|147493.9|147601.2|147511.2|147602.3|147512.3|147583.5|147493.5|33
1649423730000|2022-04-08 13:15:30|147601|147511|147582.4|147492.4|147601.5|147511.5|147582.4|147492.4|36
1649423740000|2022-04-08 13:15:40|147584.3|147494.3|147587.5|147497.5|147591.4|147501.4|147581.6|147491.6|33
1649423750000|2022-04-08 13:15:50|147586.9|147496.9|147598.3|147508.3|147604.2|147514.2|147586.9|147496.9|34
1649423760000|2022-04-08 13:16:00|147598.5|147508.5|147588.7|147498.7|147598.8|147508.8|147586.5|147496.5|33
1649423770000|2022-04-08 13:16:10|147588.6|147498.6|147585|147495|147588.6|147498.6|147585|147495|28
1649423780000|2022-04-08 13:16:20|147585.4|147495.4|147587.4|147497.4|147589.6|147499.6|147585.4|147495.4|28
1649423790000|2022-04-08 13:16:30|147587.2|147497.2|147596.6|147506.6|147597.7|147507.7|147585.7|147495.7|34
1649423800000|2022-04-08 13:16:40|147596.9|147506.9|147603|147513|147603.5|147513.5|147586.3|147496.3|40
1649423810000|2022-04-08 13:16:50|147602.4|147512.4|147601.7|147511.7|147605.5|147515.5|147601|147511|32
1649423820000|2022-04-08 13:17:00|147601.9|147511.9|147608.5|147518.5|147615.1|147525.1|147596|147506|38
1649423830000|2022-04-08 13:17:10|147617.8|147527.8|147635.8|147545.8|147636.5|147546.5|147617.8|147527.8|35
1649423840000|2022-04-08 13:17:20|147636.8|147546.8|147637.3|147547.3|147639.1|147549.1|147635.4|147545.4|27
1649423850000|2022-04-08 13:17:30|147637.4|147547.4|147638.6|147548.6|147641.8|147551.8|147634.9|147544.9|32
1649423860000|2022-04-08 13:17:40|147640|147550|147654.9|147564.9|147671.2|147581.2|147637.3|147547.3|30
1649423870000|2022-04-08 13:17:50|147654|147564|147670.2|147580.2|147670.4|147580.4|147652.4|147562.4|30
1649423880000|2022-04-08 13:18:00|147671.1|147581.1|147663.6|147573.6|147676.5|147586.5|147662.7|147572.7|34
1649423890000|2022-04-08 13:18:10|147663.7|147573.7|147654.1|147564.1|147664.8|147574.8|147651.8|147561.8|34
1649423900000|2022-04-08 13:18:20|147654.6|147564.6|147661.3|147571.3|147669.6|147579.6|147649|147559|32
1649423910000|2022-04-08 13:18:30|147661.7|147571.7|147672.1|147582.1|147674.9|147584.9|147661.5|147571.5|39
1649423920000|2022-04-08 13:18:40|147671.9|147581.9|147597.7|147507.7|147672.4|147582.4|147597.7|147507.7|35
1649423930000|2022-04-08 13:18:50|147605.3|147515.3|147642.1|147552.1|147642.1|147552.1|147605.3|147515.3|38
1649423940000|2022-04-08 13:19:00|147641.4|147551.4|147647.3|147557.3|147652.9|147562.9|147641.4|147551.4|35
1649423950000|2022-04-08 13:19:10|147651.7|147561.7|147649.8|147559.8|147651.7|147561.7|147645.4|147555.4|37
1649423960000|2022-04-08 13:19:20|147648.9|147558.9|147647.9|147557.9|147651.2|147561.2|147643.1|147553.1|35
1649423970000|2022-04-08 13:19:30|147656.6|147566.6|147659.8|147569.8|147663.3|147573.3|147656.6|147566.6|25
1649423980000|2022-04-08 13:19:40|147659.9|147569.9|147667.5|147577.5|147671.5|147581.5|147659.8|147569.8|29
1649423990000|2022-04-08 13:19:50|147666.7|147576.7|147671.4|147581.4|147675.5|147585.5|147666.6|147576.6|17
1649424000000|2022-04-08 13:20:00|147671.5|147581.5|147637.2|147547.2|147676.6|147586.6|147637.2|147547.2|27
1649424010000|2022-04-08 13:20:10|147640.5|147550.5|147645.9|147555.9|147650.7|147560.7|147637.7|147547.7|21
1649424020000|2022-04-08 13:20:20|147646.1|147556.1|147671.9|147581.9|147678.8|147588.8|147646.1|147556.1|28
1649424030000|2022-04-08 13:20:30|147671|147581|147672.9|147582.9|147673.8|147583.8|147670.2|147580.2|22
1649424040000|2022-04-08 13:20:40|147670.3|147580.3|147669.9|147579.9|147672.3|147582.3|147668.9|147578.9|23
1649424050000|2022-04-08 13:20:50|147670.2|147580.2|147672.5|147582.5|147680.2|147590.2|147669.9|147579.9|19
1649424060000|2022-04-08 13:21:00|147673.4|147583.4|147673.2|147583.2|147675.7|147585.7|147671.5|147581.5|21
1649424070000|2022-04-08 13:21:10|147674.7|147584.7|147672.7|147582.7|147674.7|147584.7|147672.2|147582.2|18
1649424080000|2022-04-08 13:21:20|147672.8|147582.8|147675.5|147585.5|147675.9|147585.9|147672.4|147582.4|20
1649424090000|2022-04-08 13:21:30|147675.7|147585.7|147677.8|147587.8|147678.6|147588.6|147673.3|147583.3|23
1649424100000|2022-04-08 13:21:40|147676|147586|147678.6|147588.6|147678.6|147588.6|147674.3|147584.3|19
1649424110000|2022-04-08 13:21:50|147676.6|147586.6|147664.5|147574.5|147678.3|147588.3|147662.5|147572.5|27
1649424120000|2022-04-08 13:22:00|147663.5|147573.5|147670.5|147580.5|147670.6|147580.6|147661.3|147571.3|29
1649424130000|2022-04-08 13:22:10|147670.1|147580.1|147665.4|147575.4|147670.3|147580.3|147661.5|147571.5|30
1649424140000|2022-04-08 13:22:20|147667.6|147577.6|147660.6|147570.6|147670.1|147580.1|147654.7|147564.7|28
1649424150000|2022-04-08 13:22:30|147659.9|147569.9|147655.6|147565.6|147661.2|147571.2|147653.7|147563.7|30
1649424160000|2022-04-08 13:22:40|147655.8|147565.8|147669.7|147579.7|147672.8|147582.8|147648.9|147558.9|16
1649424170000|2022-04-08 13:22:50|147671.1|147581.1|147672.4|147582.4|147673.5|147583.5|147670.8|147580.8|28
1649424180000|2022-04-08 13:23:00|147670.8|147580.8|147668.2|147578.2|147673.7|147583.7|147666.9|147576.9|23
1649424190000|2022-04-08 13:23:10|147667.9|147577.9|147647.3|147557.3|147667.9|147577.9|147646.9|147556.9|20
1649424200000|2022-04-08 13:23:20|147652.1|147562.1|147673.7|147583.7|147676.7|147586.7|147652.1|147562.1|36
1649424210000|2022-04-08 13:23:30|147672.8|147582.8|147677.3|147587.3|147677.3|147587.3|147666.9|147576.9|38
1649424220000|2022-04-08 13:23:40|147677|147587|147670.1|147580.1|147678.5|147588.5|147667.9|147577.9|36
1649424230000|2022-04-08 13:23:50|147672.5|147582.5|147674.4|147584.4|147676.7|147586.7|147669.1|147579.1|32
1649424240000|2022-04-08 13:24:00|147675.3|147585.3|147685.7|147595.7|147685.7|147595.7|147669.7|147579.7|38
1649424250000|2022-04-08 13:24:10|147683.5|147593.5|147687.3|147597.3|147691.1|147601.1|147680|147590|39
1649424260000|2022-04-08 13:24:20|147686.5|147596.5|147679.7|147589.7|147689.1|147599.1|147679.3|147589.3|35
1649424270000|2022-04-08 13:24:30|147676|147586|147676.2|147586.2|147681.5|147591.5|147675.5|147585.5|35
1649424280000|2022-04-08 13:24:40|147676.6|147586.6|147677.3|147587.3|147683.2|147593.2|147672.1|147582.1|35
1649424290000|2022-04-08 13:24:50|147676.7|147586.7|147679.9|147589.9|147680.4|147590.4|147673.2|147583.2|29
1649424300000|2022-04-08 13:25:00|147680|147590|147679.2|147589.2|147680.1|147590.1|147675.1|147585.1|34
1649424310000|2022-04-08 13:25:10|147679.5|147589.5|147680.5|147590.5|147682|147592|147679|147589|24
1649424320000|2022-04-08 13:25:20|147679.9|147589.9|147681.5|147591.5|147685.4|147595.4|147677.2|147587.2|32
1649424330000|2022-04-08 13:25:30|147686.6|147596.6|147691.7|147601.7|147693|147603|147683.1|147593.1|37
1649424340000|2022-04-08 13:25:40|147687.5|147597.5|147726.2|147636.2|147726.2|147636.2|147684.9|147594.9|39
1649424350000|2022-04-08 13:25:50|147725.8|147635.8|147723.3|147633.3|147732|147642|147723.3|147633.3|27
1649424360000|2022-04-08 13:26:00|147723.9|147633.9|147739.6|147649.6|147742.6|147652.6|147723.1|147633.1|35
1649424370000|2022-04-08 13:26:10|147739|147649|147729.6|147639.6|147739.8|147649.8|147729.6|147639.6|37
1649424380000|2022-04-08 13:26:20|147706|147616|147704.2|147614.2|147706.8|147616.8|147692.1|147602.1|38
1649424390000|2022-04-08 13:26:30|147702.5|147612.5|147706.2|147616.2|147708.4|147618.4|147698.5|147608.5|36
1649424400000|2022-04-08 13:26:40|147704.1|147614.1|147707.6|147617.6|147707.6|147617.6|147698.5|147608.5|34
1649424410000|2022-04-08 13:26:50|147706.1|147616.1|147726.2|147636.2|147729.7|147639.7|147705.1|147615.1|36
1649424420000|2022-04-08 13:27:00|147729.3|147639.3|147720.6|147630.6|147730.1|147640.1|147716.7|147626.7|29
1649424430000|2022-04-08 13:27:10|147720.7|147630.7|147715.2|147625.2|147720.8|147630.8|147714.2|147624.2|28
1649424440000|2022-04-08 13:27:20|147715.1|147625.1|147662.8|147572.8|147715.6|147625.6|147657.7|147567.7|35
1649424450000|2022-04-08 13:27:30|147662|147572|147670|147580|147670|147580|147660.1|147570.1|30
1649424460000|2022-04-08 13:27:40|147673.8|147583.8|147667|147577|147673.8|147583.8|147664.4|147574.4|30
1649424470000|2022-04-08 13:27:50|147667.3|147577.3|147695.9|147605.9|147695.9|147605.9|147665.6|147575.6|35
1649424480000|2022-04-08 13:28:00|147696.3|147606.3|147683.3|147593.3|147715.3|147625.3|147676.9|147586.9|40
1649424490000|2022-04-08 13:28:10|147683.9|147593.9|147674.2|147584.2|147683.9|147593.9|147663.5|147573.5|36
1649424500000|2022-04-08 13:28:20|147674.4|147584.4|147671.5|147581.5|147676.5|147586.5|147668|147578|34
1649424510000|2022-04-08 13:28:30|147671.9|147581.9|147677.6|147587.6|147681|147591|147670.3|147580.3|32
1649424520000|2022-04-08 13:28:40|147676|147586|147686.8|147596.8|147686.8|147596.8|147676|147586|35
1649424530000|2022-04-08 13:28:50|147686.2|147596.2|147691.6|147601.6|147700.9|147610.9|147686.2|147596.2|35
1649424540000|2022-04-08 13:29:00|147691.5|147601.5|147697|147607|147701.5|147611.5|147691.5|147601.5|32
1649424550000|2022-04-08 13:29:10|147697.1|147607.1|147707.1|147617.1|147707.1|147617.1|147693.3|147603.3|30
1649424560000|2022-04-08 13:29:20|147708.2|147618.2|147704.4|147614.4|147741.3|147651.3|147702.9|147612.9|36
1649424570000|2022-04-08 13:29:30|147704.3|147614.3|147736.9|147646.9|147736.9|147646.9|147701.3|147611.3|37
1649424580000|2022-04-08 13:29:40|147736.7|147646.7|147703.5|147613.5|147743|147653|147700.9|147610.9|33
1649424590000|2022-04-08 13:29:50|147701.7|147611.7|147716.7|147626.7|147719.6|147629.6|147701.7|147611.7|34
1649424600000|2022-04-08 13:30:00|147716.9|147626.9|147715.4|147625.4|147719.3|147629.3|147706.6|147616.6|40
1649424610000|2022-04-08 13:30:10|147725.1|147635.1|147731.1|147641.1|147737.4|147647.4|147722.4|147632.4|38
1649424620000|2022-04-08 13:30:20|147730.7|147640.7|147743.8|147653.8|147743.8|147653.8|147725.7|147635.7|36
1649424630000|2022-04-08 13:30:30|147746.5|147656.5|147718.9|147628.9|147746.5|147656.5|147715.1|147625.1|39
1649424640000|2022-04-08 13:30:40|147719.6|147629.6|147740.2|147650.2|147740.2|147650.2|147719.6|147629.6|37
1649424650000|2022-04-08 13:30:50|147741.7|147651.7|147733.1|147643.1|147742.8|147652.8|147730.2|147640.2|36
1649424660000|2022-04-08 13:31:00|147735.3|147645.3|147728.6|147638.6|147740|147650|147723.3|147633.3|38
1649424670000|2022-04-08 13:31:10|147728.8|147638.8|147729.9|147639.9|147736.9|147646.9|147722|147632|37
1649424680000|2022-04-08 13:31:20|147728.6|147638.6|147698.3|147608.3|147728.7|147638.7|147696|147606|34
1649424690000|2022-04-08 13:31:30|147697|147607|147684.4|147594.4|147698.3|147608.3|147684.4|147594.4|30
1649424700000|2022-04-08 13:31:40|147687|147597|147687.1|147597.1|147689.8|147599.8|147684.5|147594.5|31
1649424710000|2022-04-08 13:31:50|147687.6|147597.6|147685.4|147595.4|147687.6|147597.6|147682.2|147592.2|31
1649424720000|2022-04-08 13:32:00|147680.9|147590.9|147623.8|147533.8|147687.8|147597.8|147618.4|147528.4|37
1649424730000|2022-04-08 13:32:10|147625.8|147535.8|147622.9|147532.9|147630|147540|147617.5|147527.5|31
1649424740000|2022-04-08 13:32:20|147622.2|147532.2|147612.6|147522.6|147628.4|147538.4|147610.9|147520.9|33
1649424750000|2022-04-08 13:32:30|147612.7|147522.7|147636.1|147546.1|147636.1|147546.1|147612.7|147522.7|39
1649424760000|2022-04-08 13:32:40|147638.4|147548.4|147643.1|147553.1|147644.8|147554.8|147633.3|147543.3|39
1649424770000|2022-04-08 13:32:50|147642.8|147552.8|147623.9|147533.9|147643.3|147553.3|147622.9|147532.9|34
1649424780000|2022-04-08 13:33:00|147622.7|147532.7|147668.2|147578.2|147668.7|147578.7|147622.2|147532.2|35
1649424790000|2022-04-08 13:33:10|147667.7|147577.7|147680.6|147590.6|147683.2|147593.2|147658.3|147568.3|34
1649424800000|2022-04-08 13:33:20|147682.7|147592.7|147682.7|147592.7|147682.9|147592.9|147676.8|147586.8|36
1649424810000|2022-04-08 13:33:30|147681.1|147591.1|147746.1|147656.1|147749.7|147659.7|147678.2|147588.2|37
1649424820000|2022-04-08 13:33:40|147746.9|147656.9|147724.5|147634.5|147750.3|147660.3|147720.7|147630.7|37
1649424830000|2022-04-08 13:33:50|147724.4|147634.4|147720.4|147630.4|147733.1|147643.1|147720.4|147630.4|36
1649424840000|2022-04-08 13:34:00|147719.5|147629.5|147711.3|147621.3|147724.6|147634.6|147710.1|147620.1|37
1649424850000|2022-04-08 13:34:10|147709.8|147619.8|147638.9|147548.9|147709.8|147619.8|147638.8|147548.8|34
1649424860000|2022-04-08 13:34:20|147639.4|147549.4|147634.5|147544.5|147639.9|147549.9|147630.7|147540.7|31
1649424870000|2022-04-08 13:34:30|147636.4|147546.4|147624.1|147534.1|147636.8|147546.8|147622.8|147532.8|35
1649424880000|2022-04-08 13:34:40|147624.7|147534.7|147627.6|147537.6|147627.6|147537.6|147621.8|147531.8|23
1649424890000|2022-04-08 13:34:50|147628.3|147538.3|147616.1|147526.1|147630.4|147540.4|147616|147526|38
1649424900000|2022-04-08 13:35:00|147614.4|147524.4|147599.6|147509.6|147619.2|147529.2|147597.1|147507.1|34
1649424910000|2022-04-08 13:35:10|147599.5|147509.5|147598.6|147508.6|147600.6|147510.6|147595.7|147505.7|28
1649424920000|2022-04-08 13:35:20|147598|147508|147602.3|147512.3|147606|147516|147598|147508|31
1649424930000|2022-04-08 13:35:30|147601.8|147511.8|147589.7|147499.7|147603.5|147513.5|147585.4|147495.4|28
1649424940000|2022-04-08 13:35:40|147587.3|147497.3|147539.9|147449.9|147588.8|147498.8|147525.4|147435.4|35
1649424950000|2022-04-08 13:35:50|147538.4|147448.4|147528.4|147438.4|147538.4|147448.4|147525.9|147435.9|36
1649424960000|2022-04-08 13:36:00|147528.5|147438.5|147561.7|147471.7|147563.3|147473.3|147528.3|147438.3|39
1649424970000|2022-04-08 13:36:10|147563.5|147473.5|147534|147444|147566.6|147476.6|147532.6|147442.6|39
1649424980000|2022-04-08 13:36:20|147533.4|147443.4|147566.3|147476.3|147568|147478|147532.6|147442.6|34
1649424990000|2022-04-08 13:36:30|147568.2|147478.2|147569.6|147479.6|147572.2|147482.2|147566.3|147476.3|35
1649425000000|2022-04-08 13:36:40|147569.7|147479.7|147514.9|147424.9|147569.7|147479.7|147514.9|147424.9|40
1649425010000|2022-04-08 13:36:50|147517.1|147427.1|147521.4|147431.4|147526.2|147436.2|147512.6|147422.6|38
1649425020000|2022-04-08 13:37:00|147520.6|147430.6|147533.4|147443.4|147533.4|147443.4|147519|147429|30
1649425030000|2022-04-08 13:37:10|147534.4|147444.4|147530.3|147440.3|147535.7|147445.7|147525.5|147435.5|35
1649425040000|2022-04-08 13:37:20|147530.8|147440.8|147569.7|147479.7|147569.7|147479.7|147529|147439|34
1649425050000|2022-04-08 13:37:30|147572.5|147482.5|147585.9|147495.9|147589.6|147499.6|147565.1|147475.1|35
1649425060000|2022-04-08 13:37:40|147585.4|147495.4|147560.3|147470.3|147585.7|147495.7|147556.6|147466.6|38
1649425070000|2022-04-08 13:37:50|147560.4|147470.4|147562.8|147472.8|147564.6|147474.6|147547.9|147457.9|35
1649425080000|2022-04-08 13:38:00|147562|147472|147590.6|147500.6|147590.6|147500.6|147554|147464|35
1649425090000|2022-04-08 13:38:10|147591|147501|147599.2|147509.2|147609.8|147519.8|147588.5|147498.5|32
1649425100000|2022-04-08 13:38:20|147599.9|147509.9|147556|147466|147600.3|147510.3|147538.8|147429.5|37
1649425110000|2022-04-08 13:38:30|147558.6|147468.6|147578.9|147488.9|147582.9|147492.9|147547.1|147457.1|37
1649425120000|2022-04-08 13:38:40|147578.7|147488.7|147598.3|147508.3|147598.7|147508.7|147565.9|147475.9|37
1649425130000|2022-04-08 13:38:50|147598.6|147508.6|147604.8|147514.8|147606.3|147516.3|147588.3|147498.3|40
1649425140000|2022-04-08 13:39:00|147603.8|147513.8|147575.1|147485.1|147611|147521|147575.1|147485.1|36
1649425150000|2022-04-08 13:39:10|147576.8|147486.8|147602.8|147512.8|147604.2|147514.2|147575.7|147485.7|37
1649425160000|2022-04-08 13:39:20|147602.9|147512.9|147602.2|147512.2|147605.7|147515.7|147602.2|147512.2|29
1649425170000|2022-04-08 13:39:30|147601.6|147511.6|147595|147505|147602.4|147512.4|147594.7|147504.7|28
1649425180000|2022-04-08 13:39:40|147595.1|147505.1|147588.3|147498.3|147595.1|147505.1|147584.6|147494.6|27
1649425190000|2022-04-08 13:39:50|147588.4|147498.4|147592.9|147502.9|147594.9|147504.9|147587.5|147497.5|34
1649425200000|2022-04-08 13:40:00|147594.4|147504.4|147601.5|147511.5|147604.4|147514.4|147594.4|147504.4|33
1649425210000|2022-04-08 13:40:10|147601.3|147511.3|147611.6|147521.6|147617.7|147527.7|147600.8|147510.8|27
1649425220000|2022-04-08 13:40:20|147606|147516|147645.8|147555.8|147650.8|147560.8|147604.2|147514.2|34
1649425230000|2022-04-08 13:40:30|147647|147557|147643|147553|147652.2|147562.2|147641.4|147551.4|28
1649425240000|2022-04-08 13:40:40|147643.1|147553.1|147647.6|147557.6|147649.5|147559.5|147642.1|147552.1|24
1649425250000|2022-04-08 13:40:50|147647|147557|147641.5|147551.5|147647.9|147557.9|147641.5|147551.5|20
1649425260000|2022-04-08 13:41:00|147641.7|147551.7|147639.7|147549.7|147648.7|147558.7|147639.7|147549.7|31
1649425270000|2022-04-08 13:41:10|147640.3|147550.3|147658.9|147568.9|147662.1|147572.1|147640.3|147550.3|28
1649425280000|2022-04-08 13:41:20|147661.3|147571.3|147676.9|147586.9|147677.4|147587.4|147648.3|147558.3|36
1649425290000|2022-04-08 13:41:30|147675.7|147585.7|147655.5|147565.5|147679.1|147589.1|147653.1|147563.1|34
1649425300000|2022-04-08 13:41:40|147654.3|147564.3|147636.1|147546.1|147662.8|147572.8|147635.5|147545.5|33
1649425310000|2022-04-08 13:41:50|147635.3|147545.3|147633.4|147543.4|147637.3|147547.3|147629.4|147539.4|36
1649425320000|2022-04-08 13:42:00|147632.5|147542.5|147629.8|147539.8|147632.5|147542.5|147623.6|147533.6|35
1649425330000|2022-04-08 13:42:10|147633.1|147543.1|147632.2|147542.2|147636|147546|147625.7|147535.7|34
1649425340000|2022-04-08 13:42:20|147631.7|147541.7|147633.4|147543.4|147635.5|147545.5|147629.1|147539.1|36
1649425350000|2022-04-08 13:42:30|147633.3|147543.3|147683.2|147593.2|147684.9|147594.9|147633.3|147543.3|36
1649425360000|2022-04-08 13:42:40|147683.6|147593.6|147689|147599|147690.2|147600.2|147682.2|147592.2|38
1649425370000|2022-04-08 13:42:50|147687.5|147597.5|147686|147596|147687.5|147597.5|147682.4|147592.4|33
1649425380000|2022-04-08 13:43:00|147686.3|147596.3|147685.5|147595.5|147689.7|147599.7|147685.3|147595.3|26
1649425390000|2022-04-08 13:43:10|147690.5|147600.5|147697.7|147607.7|147700.3|147610.3|147690.5|147600.5|33
1649425400000|2022-04-08 13:43:20|147698.3|147608.3|147696.3|147606.3|147703.9|147613.9|147695.5|147605.5|31
1649425410000|2022-04-08 13:43:30|147702.4|147612.4|147687.4|147597.4|147746.4|147656.4|147686.1|147596.1|24
1649425420000|2022-04-08 13:43:40|147687.7|147597.7|147651.5|147561.5|147689.8|147599.8|147643.7|147553.7|30
1649425430000|2022-04-08 13:43:50|147656.9|147566.9|147689.5|147599.5|147690.8|147600.8|147656|147566|38
1649425440000|2022-04-08 13:44:00|147691.6|147601.6|147672.5|147582.5|147692.3|147602.3|147671.7|147581.7|38
1649425450000|2022-04-08 13:44:10|147672.3|147582.3|147665.4|147575.4|147672.3|147582.3|147662.7|147572.7|34
1649425460000|2022-04-08 13:44:20|147667.2|147577.2|147620.5|147530.5|147668.1|147578.1|147619.5|147529.5|39
1649425470000|2022-04-08 13:44:30|147620.1|147530.1|147625.2|147535.2|147627.1|147537.1|147619.1|147529.1|29
1649425480000|2022-04-08 13:44:40|147625.3|147535.3|147618.8|147528.8|147625.3|147535.3|147617.7|147527.7|26
1649425490000|2022-04-08 13:44:50|147618.4|147528.4|147650.5|147560.5|147650.8|147560.8|147618.4|147528.4|33
1649425500000|2022-04-08 13:45:00|147650.6|147560.6|147671.7|147581.7|147673.7|147583.7|147649|147559|34
1649425510000|2022-04-08 13:45:10|147669|147579|147680.7|147590.7|147680.7|147590.7|147665.8|147575.8|38
1649425520000|2022-04-08 13:45:20|147680.3|147590.3|147669.5|147579.5|147680.3|147590.3|147664.7|147574.7|37
1649425530000|2022-04-08 13:45:30|147667|147577|147670.5|147580.5|147682|147592|147666.4|147576.4|40
1649425540000|2022-04-08 13:45:40|147666.9|147576.9|147672|147582|147673.8|147583.8|147665.6|147575.6|33
1649425550000|2022-04-08 13:45:50|147670.6|147580.6|147671.2|147581.2|147671.9|147581.9|147662.6|147572.6|35
1649425560000|2022-04-08 13:46:00|147669.6|147579.6|147672.5|147582.5|147675.1|147585.1|147668.2|147578.2|34
1649425570000|2022-04-08 13:46:10|147672.6|147582.6|147631.8|147541.8|147672.6|147582.6|147626|147536|37
1649425580000|2022-04-08 13:46:20|147632.4|147542.4|147569.6|147479.6|147632.6|147542.6|147565.7|147475.7|37
1649425590000|2022-04-08 13:46:30|147569.8|147479.8|147557|147467|147571.8|147481.8|147554.8|147464.8|37
1649425600000|2022-04-08 13:46:40|147556|147466|147590.7|147500.7|147593.3|147503.3|147556|147466|35
1649425610000|2022-04-08 13:46:50|147592.9|147502.9|147595.1|147465.1|147596.5|147502.9|147566.6|147465.1|39
1649425620000|2022-04-08 13:47:00|147571.1|147481.1|147577.5|147487.5|147580.2|147490.2|147571.1|147481.1|35
1649425630000|2022-04-08 13:47:10|147575.1|147485.1|147573.5|147483.5|147577.9|147487.9|147571.3|147481.3|27
1649425640000|2022-04-08 13:47:20|147576.4|147486.4|147591.7|147501.7|147600.8|147510.8|147576.1|147486.1|37
1649425650000|2022-04-08 13:47:30|147591.5|147501.5|147607.1|147517.1|147610.3|147520.3|147590|147500|29
1649425660000|2022-04-08 13:47:40|147602.9|147512.9|147593.8|147503.8|147607.7|147517.7|147593.8|147503.8|36
1649425670000|2022-04-08 13:47:50|147594.6|147504.6|147586.1|147496.1|147594.6|147504.6|147573|147483|28
1649425680000|2022-04-08 13:48:00|147586.3|147496.3|147587.5|147497.5|147589.1|147499.1|147584.8|147494.8|32
1649425690000|2022-04-08 13:48:10|147587.8|147497.8|147576.8|147486.8|147587.8|147497.8|147575.1|147485.1|31
1649425700000|2022-04-08 13:48:20|147573.3|147483.3|147555.9|147465.9|147593.3|147503.3|147555.9|147465.9|37
1649425710000|2022-04-08 13:48:30|147557.4|147467.4|147589.6|147499.6|147590.1|147500.1|147552.5|147462.5|38
1649425720000|2022-04-08 13:48:40|147588|147498|147598.2|147508.2|147598.5|147508.5|147587.2|147497.2|34
1649425730000|2022-04-08 13:48:50|147598.1|147508.1|147581.7|147491.7|147600.8|147510.8|147581.7|147491.7|35
1649425740000|2022-04-08 13:49:00|147581.1|147491.1|147611.1|147521.1|147615.7|147525.7|147581.1|147491.1|39
1649425750000|2022-04-08 13:49:10|147608.4|147518.4|147582|147492|147609.5|147519.5|147579.6|147489.6|32
1649425760000|2022-04-08 13:49:20|147582.3|147492.3|147603.4|147513.4|147605|147515|147582.3|147492.3|37
1649425770000|2022-04-08 13:49:30|147604.3|147514.3|147596.5|147506.5|147615.8|147525.8|147595|147505|35
1649425780000|2022-04-08 13:49:40|147596.9|147506.9|147604.8|147514.8|147605.5|147515.5|147592.3|147502.3|34
1649425790000|2022-04-08 13:49:50|147603.3|147513.3|147617.6|147527.6|147621.4|147531.4|147602.6|147512.6|35
1649425800000|2022-04-08 13:50:00|147616.9|147526.9|147626.7|147536.7|147630.1|147540.1|147616.5|147526.5|37
1649425810000|2022-04-08 13:50:10|147627.1|147537.1|147619.9|147529.9|147627.4|147537.4|147615.6|147525.6|30
1649425820000|2022-04-08 13:50:20|147620.6|147530.6|147618.2|147528.2|147621.4|147531.4|147615|147525|32
1649425830000|2022-04-08 13:50:30|147617.9|147527.9|147625.3|147535.3|147626|147536|147613.4|147523.4|35
1649425840000|2022-04-08 13:50:40|147626|147536|147616.8|147526.8|147626.1|147536.1|147616.8|147526.8|34
1649425850000|2022-04-08 13:50:50|147616.7|147526.7|147618.8|147528.8|147628.1|147538.1|147615.3|147525.3|32
1649425860000|2022-04-08 13:51:00|147620.3|147530.3|147621.4|147531.4|147622.6|147532.6|147615|147525|33
1649425870000|2022-04-08 13:51:10|147620.3|147530.3|147636.1|147546.1|147643.4|147553.4|147615.3|147525.3|32
1649425880000|2022-04-08 13:51:20|147638.4|147548.4|147640.4|147550.4|147648.8|147558.8|147634.9|147544.9|28
1649425890000|2022-04-08 13:51:30|147639.3|147549.3|147639.8|147549.8|147640.8|147550.8|147638.1|147548.1|21
1649425900000|2022-04-08 13:51:40|147638.5|147548.5|147637.5|147547.5|147639.4|147549.4|147635.1|147545.1|19
1649425910000|2022-04-08 13:51:50|147636.5|147546.5|147637.7|147547.7|147638.5|147548.5|147635.7|147545.7|16
1649425920000|2022-04-08 13:52:00|147637.1|147547.1|147587.1|147497.1|147639.7|147549.7|147582.7|147492.7|27
1649425930000|2022-04-08 13:52:10|147586.7|147496.7|147573.9|147483.9|147586.7|147496.7|147560.7|147470.7|30
1649425940000|2022-04-08 13:52:20|147573.8|147483.8|147575|147485|147576.1|147486.1|147561.3|147471.3|37
1649425950000|2022-04-08 13:52:30|147573.8|147483.8|147573.9|147483.9|147577.6|147487.6|147569.8|147479.8|33
1649425960000|2022-04-08 13:52:40|147573.7|147483.7|147568.6|147478.6|147575|147485|147568.2|147478.2|32
1649425970000|2022-04-08 13:52:50|147569.7|147479.7|147575.3|147485.3|147578.8|147488.8|147568.7|147478.7|35
1649425980000|2022-04-08 13:53:00|147574.5|147484.5|147568.2|147478.2|147576.5|147486.5|147566.1|147476.1|34
1649425990000|2022-04-08 13:53:10|147567.5|147477.5|147573.5|147483.5|147577.3|147487.3|147567.5|147477.5|32
1649426000000|2022-04-08 13:53:20|147573|147483|147570.7|147480.7|147577.9|147487.9|147567.6|147477.6|37
1649426010000|2022-04-08 13:53:30|147572.6|147482.6|147570.2|147480.2|147575.3|147485.3|147568.6|147478.6|33
1649426020000|2022-04-08 13:53:40|147574.7|147484.7|147572.4|147482.4|147575.7|147485.7|147568.8|147478.8|27
1649426030000|2022-04-08 13:53:50|147569.6|147479.6|147574.9|147484.9|147578.9|147488.9|147569.6|147479.6|31
1649426040000|2022-04-08 13:54:00|147574|147484|147573.3|147483.3|147579.6|147489.6|147569.7|147479.7|35
1649426050000|2022-04-08 13:54:10|147573.4|147483.4|147570.1|147480.1|147576.5|147486.5|147569.2|147479.2|33
1649426060000|2022-04-08 13:54:20|147570.7|147480.7|147576.3|147486.3|147578|147488|147570|147480|28
1649426070000|2022-04-08 13:54:30|147575.3|147485.3|147581.3|147491.3|147584.1|147494.1|147574|147484|39
1649426080000|2022-04-08 13:54:40|147581.1|147491.1|147584.9|147494.9|147584.9|147494.9|147578.1|147488.1|36
1649426090000|2022-04-08 13:54:50|147583.3|147493.3|147585.3|147495.3|147589.4|147499.4|147581.3|147491.3|37
1649426100000|2022-04-08 13:55:00|147586.4|147496.4|147583.3|147493.3|147590.2|147500.2|147582.3|147492.3|38
1649426110000|2022-04-08 13:55:10|147584|147494|147583.6|147493.6|147585.2|147495.2|147581.3|147491.3|31
1649426120000|2022-04-08 13:55:20|147580.6|147490.6|147583.9|147493.9|147583.9|147493.9|147572|147482|30
1649426130000|2022-04-08 13:55:30|147583.8|147493.8|147585.8|147495.8|147587.3|147497.3|147582.6|147492.6|34
1649426140000|2022-04-08 13:55:40|147586.5|147496.5|147666.3|147576.3|147668.4|147578.4|147584.9|147494.9|39
1649426150000|2022-04-08 13:55:50|147666.6|147576.6|147633.6|147543.6|147666.6|147576.6|147629.3|147539.3|35
1649426160000|2022-04-08 13:56:00|147632|147542|147620.3|147530.3|147633.3|147543.3|147616.4|147526.4|37
1649426170000|2022-04-08 13:56:10|147620.4|147530.4|147649.9|147559.9|147650.3|147560.3|147618.6|147528.6|37
1649426180000|2022-04-08 13:56:20|147649.1|147559.1|147640.3|147550.3|147649.1|147559.1|147639.6|147549.6|36
1649426190000|2022-04-08 13:56:30|147640.2|147550.2|147650.7|147560.7|147664|147574|147640.2|147550.2|39
1649426200000|2022-04-08 13:56:40|147650.9|147560.9|147650.1|147560.1|147676.8|147586.8|147645.4|147555.4|38
1649426210000|2022-04-08 13:56:50|147652.4|147562.4|147648|147558|147652.4|147562.4|147647.5|147557.5|33
1649426220000|2022-04-08 13:57:00|147648.8|147558.8|147646.5|147556.5|147653.6|147563.6|147646.5|147556.5|29
1649426230000|2022-04-08 13:57:10|147646.4|147556.4|147646.2|147556.2|147647.6|147557.6|147645.9|147555.9|22
1649426240000|2022-04-08 13:57:20|147647.1|147557.1|147647.7|147557.7|147648.4|147558.4|147646|147556|14
1649426250000|2022-04-08 13:57:30|147647.8|147557.8|147645.1|147555.1|147648.3|147558.3|147644.3|147554.3|21
1649426260000|2022-04-08 13:57:40|147644.8|147554.8|147658.3|147568.3|147659.1|147569.1|147641.8|147551.8|27
1649426270000|2022-04-08 13:57:50|147660.3|147570.3|147648.6|147558.6|147661.3|147571.3|147648.6|147558.6|32
1649426280000|2022-04-08 13:58:00|147651.2|147561.2|147615.6|147525.6|147651.4|147561.4|147615.6|147525.6|24
1649426290000|2022-04-08 13:58:10|147617.3|147527.3|147552.8|147462.8|147631.2|147541.2|147548.6|147458.6|36
1649426300000|2022-04-08 13:58:20|147556.8|147466.8|147552.3|147462.3|147569.8|147479.8|147550.9|147460.9|38
1649426310000|2022-04-08 13:58:30|147549.8|147459.8|147578.7|147488.7|147578.7|147488.7|147549.8|147459.8|39
1649426320000|2022-04-08 13:58:40|147577.1|147487.1|147579.6|147489.6|147588.4|147498.4|147573.6|147483.6|38
1649426330000|2022-04-08 13:58:50|147579.7|147489.7|147588.5|147498.5|147589.9|147499.9|147579.5|147489.5|28
1649426340000|2022-04-08 13:59:00|147588.7|147498.7|147584.1|147494.1|147590.8|147500.8|147582.7|147492.7|30
1649426350000|2022-04-08 13:59:10|147584.9|147494.9|147590.4|147500.4|147592.9|147502.9|147584.9|147494.9|31
1649426360000|2022-04-08 13:59:20|147594.7|147504.7|147585.7|147495.7|147595.4|147505.4|147584.9|147494.9|33
1649426370000|2022-04-08 13:59:30|147582.1|147492.1|147582.2|147492.2|147584.6|147494.6|147578.5|147488.5|32
1649426380000|2022-04-08 13:59:40|147581.3|147491.3|147581.7|147491.7|147582.9|147492.9|147580.8|147490.8|27
1649426390000|2022-04-08 13:59:50|147586.8|147496.8|147603.8|147473.8|147610|147498.1|147581.3|147473.8|21
1649426400000|2022-04-08 14:00:00|147608.4|147478.4|147552.4|147462.4|147624.9|147494.9|147552.4|147462.4|38
1649426410000|2022-04-08 14:00:10|147553.8|147463.8|147561.9|147471.9|147561.9|147471.9|147553.8|147463.8|35
1649426420000|2022-04-08 14:00:20|147561.5|147471.5|147561.5|147471.5|147563|147473|147560.4|147470.4|23
1649426430000|2022-04-08 14:00:30|147562.7|147472.7|147523|147433|147564.3|147474.3|147522.6|147432.6|31
1649426440000|2022-04-08 14:00:40|147522.4|147432.4|147525.3|147435.3|147527.1|147437.1|147521.8|147431.8|32
1649426450000|2022-04-08 14:00:50|147526.7|147436.7|147528.8|147438.8|147530.5|147440.5|147526.1|147436.1|30
1649426460000|2022-04-08 14:01:00|147532|147442|147536.8|147446.8|147538.3|147448.3|147531.6|147441.6|30
1649426470000|2022-04-08 14:01:10|147536|147446|147541|147451|147543|147453|147535.6|147445.6|33
1649426480000|2022-04-08 14:01:20|147541.7|147451.7|147527.8|147437.8|147541.7|147451.7|147527.4|147437.4|33
1649426490000|2022-04-08 14:01:30|147525.9|147435.9|147525.8|147435.8|147527.3|147437.3|147521.9|147431.9|33
1649426500000|2022-04-08 14:01:40|147525.3|147435.3|147527.9|147437.9|147528.1|147438.1|147524|147434|26
1649426510000|2022-04-08 14:01:50|147527.8|147437.8|147528.6|147438.6|147529.8|147439.8|147526.5|147436.5|21
1649426520000|2022-04-08 14:02:00|147528.8|147438.8|147531.5|147441.5|147533.4|147443.4|147528.1|147438.1|26
1649426530000|2022-04-08 14:02:10|147531.4|147441.4|147527.1|147437.1|147532.2|147442.2|147527.1|147437.1|30
1649426540000|2022-04-08 14:02:20|147527.7|147437.7|147525.2|147435.2|147529.1|147439.1|147525.2|147435.2|33
1649426550000|2022-04-08 14:02:30|147525.3|147435.3|147525|147435|147528.5|147438.5|147521|147431|28
1649426560000|2022-04-08 14:02:40|147525.1|147435.1|147524.2|147434.2|147525.9|147435.9|147524|147434|24
1649426570000|2022-04-08 14:02:50|147523.5|147433.5|147523|147433|147524.3|147434.3|147522.3|147432.3|19
1649426580000|2022-04-08 14:03:00|147522.5|147432.5|147509.8|147419.8|147523.6|147433.6|147457.9|147367.9|35
1649426590000|2022-04-08 14:03:10|147507.8|147417.8|147492.2|147402.2|147507.8|147417.8|147492.1|147402.1|37
1649426600000|2022-04-08 14:03:20|147492.1|147402.1|147508.4|147418.4|147508.7|147418.7|147488.5|147398.5|38
1649426610000|2022-04-08 14:03:30|147507.5|147417.5|147502.1|147412.1|147509.9|147419.9|147501|147411|34
1649426620000|2022-04-08 14:03:40|147501.1|147411.1|147504.2|147414.2|147505.3|147415.3|147500|147410|28
1649426630000|2022-04-08 14:03:50|147505.4|147415.4|147507|147417|147512.8|147422.8|147505.4|147415.4|33
1649426640000|2022-04-08 14:04:00|147506.1|147416.1|147558.8|147468.8|147558.8|147468.8|147504.8|147414.8|33
1649426650000|2022-04-08 14:04:10|147564.4|147474.4|147559.6|147469.6|147564.4|147474.4|147558.5|147468.5|31
1649426660000|2022-04-08 14:04:20|147558.8|147468.8|147545|147455|147559.8|147469.8|147543.2|147453.2|30
1649426670000|2022-04-08 14:04:30|147546.7|147456.7|147558.6|147468.6|147559.4|147469.4|147535.4|147445.4|38
1649426680000|2022-04-08 14:04:40|147557.1|147467.1|147559.2|147469.2|147563.1|147473.1|147550.3|147460.3|39
1649426690000|2022-04-08 14:04:50|147558.8|147468.8|147555.4|147465.4|147573|147483|147554.6|147464.6|31
1649426700000|2022-04-08 14:05:00|147558.2|147468.2|147596.5|147506.5|147602.3|147512.3|147558.2|147468.2|38
1649426710000|2022-04-08 14:05:10|147594.1|147504.1|147576.4|147486.4|147603.1|147513.1|147576.2|147486.2|38
1649426720000|2022-04-08 14:05:20|147575.1|147485.1|147560.9|147470.9|147575.1|147485.1|147544.2|147454.2|33
1649426730000|2022-04-08 14:05:30|147563.9|147473.9|147580.7|147490.7|147582.1|147492.1|147560.6|147470.6|38
1649426740000|2022-04-08 14:05:40|147581.9|147491.9|147555|147465|147584|147494|147548.7|147458.7|35
1649426750000|2022-04-08 14:05:50|147554.8|147464.8|147542.4|147452.4|147559.4|147469.4|147538.5|147448.5|39
1649426760000|2022-04-08 14:06:00|147540.1|147450.1|147535.2|147445.2|147540.1|147450.1|147533.1|147443.1|32
1649426770000|2022-04-08 14:06:10|147535.6|147445.6|147535|147445|147537.4|147447.4|147534.9|147444.9|25
1649426780000|2022-04-08 14:06:20|147534|147444|147522.6|147432.6|147534.7|147444.7|147511.1|147421.1|31
1649426790000|2022-04-08 14:06:30|147522.5|147432.5|147518.7|147428.7|147525.3|147435.3|147517.7|147427.7|34
1649426800000|2022-04-08 14:06:40|147518.8|147428.8|147543|147453|147546.4|147456.4|147514.3|147424.3|38
1649426810000|2022-04-08 14:06:50|147544|147454|147546|147456|147549.1|147459.1|147543.3|147453.3|33
1649426820000|2022-04-08 14:07:00|147545.8|147455.8|147521|147431|147545.8|147455.8|147521|147431|36
1649426830000|2022-04-08 14:07:10|147517.3|147427.3|147507.4|147417.4|147521.8|147431.8|147494.3|147404.3|32
1649426840000|2022-04-08 14:07:20|147508.3|147418.3|147503.8|147413.8|147509.4|147419.4|147503.8|147413.8|32
1649426850000|2022-04-08 14:07:30|147506.5|147416.5|147510.9|147420.9|147511.5|147421.5|147506.4|147416.4|24
1649426860000|2022-04-08 14:07:40|147510.8|147420.8|147519.8|147429.8|147525.1|147435.1|147510.8|147420.8|35
1649426870000|2022-04-08 14:07:50|147519.9|147429.9|147525.2|147435.2|147529.5|147439.5|147519.9|147429.9|35
1649426880000|2022-04-08 14:08:00|147521.5|147431.5|147519.3|147429.3|147521.5|147431.5|147516.1|147426.1|32
1649426890000|2022-04-08 14:08:10|147520.7|147430.7|147519|147429|147523.5|147433.5|147518.5|147428.5|31
1649426900000|2022-04-08 14:08:20|147518.7|147428.7|147508.8|147418.8|147519|147429|147508.5|147418.5|32
1649426910000|2022-04-08 14:08:30|147508.2|147418.2|147512.6|147422.6|147514.5|147424.5|147508.1|147418.1|25
1649426920000|2022-04-08 14:08:40|147512.9|147422.9|147515.2|147425.2|147521.7|147431.7|147512.5|147422.5|28
1649426930000|2022-04-08 14:08:50|147513.7|147423.7|147463.3|147373.3|147519.4|147429.4|147458.5|147368.5|34
1649426940000|2022-04-08 14:09:00|147466.2|147376.2|147452.1|147362.1|147469.5|147379.5|147449.6|147359.6|35
1649426950000|2022-04-08 14:09:10|147452.3|147362.3|147470.6|147380.6|147470.6|147380.6|147446.9|147356.9|30
1649426960000|2022-04-08 14:09:20|147467.8|147377.8|147433.5|147343.5|147469.8|147379.8|147433.5|147343.5|36
1649426970000|2022-04-08 14:09:30|147434.6|147344.6|147471.9|147381.9|147473.6|147383.6|147429.6|147339.6|31
1649426980000|2022-04-08 14:09:40|147471.4|147381.4|147469|147379|147472.9|147382.9|147467.1|147377.1|28
1649426990000|2022-04-08 14:09:50|147469.2|147379.2|147466.2|147376.2|147469.7|147379.7|147464.8|147374.8|28
1649427000000|2022-04-08 14:10:00|147467.9|147377.9|147476.2|147386.2|147481.5|147391.5|147467.9|147377.9|31
1649427010000|2022-04-08 14:10:10|147476.6|147386.6|147477.1|147387.1|147480.8|147390.8|147474.7|147384.7|27
1649427020000|2022-04-08 14:10:20|147477.6|147387.6|147425.6|147335.6|147479.8|147389.8|147422.8|147332.8|34
1649427030000|2022-04-08 14:10:30|147427.4|147337.4|147437.4|147347.4|147449|147359|147427.4|147337.4|36
1649427040000|2022-04-08 14:10:40|147435.3|147345.3|147423.8|147333.8|147435.3|147345.3|147422.6|147332.6|34
1649427050000|2022-04-08 14:10:50|147426.3|147336.3|147427.1|147337.1|147429|147339|147426|147336|15
1649427060000|2022-04-08 14:11:00|147427.7|147337.7|147428.8|147338.8|147433.5|147343.5|147427.7|147337.7|34
1649427070000|2022-04-08 14:11:10|147428.9|147338.9|147422|147332|147433.1|147343.1|147416.3|147326.3|29
1649427080000|2022-04-08 14:11:20|147420.9|147330.9|147432.8|147342.8|147434|147344|147420.9|147330.9|32
1649427090000|2022-04-08 14:11:30|147433|147343|147424.5|147334.5|147433.3|147343.3|147420.7|147330.7|27
1649427100000|2022-04-08 14:11:40|147426.7|147336.7|147429.1|147339.1|147431.4|147341.4|147426.7|147336.7|32
1649427110000|2022-04-08 14:11:50|147429|147339|147430.2|147340.2|147430.4|147340.4|147428|147338|28
1649427120000|2022-04-08 14:12:00|147430.5|147340.5|147432.1|147342.1|147435.3|147345.3|147430.5|147340.5|28
1649427130000|2022-04-08 14:12:10|147432.7|147342.7|147439.1|147349.1|147446.9|147356.9|147431.9|147341.9|31
1649427140000|2022-04-08 14:12:20|147439.2|147349.2|147447.8|147357.8|147451.9|147361.9|147437.2|147347.2|32
1649427150000|2022-04-08 14:12:30|147448.9|147358.9|147447.7|147357.7|147450.9|147360.9|147446.1|147356.1|32
1649427160000|2022-04-08 14:12:40|147447.2|147357.2|147449.5|147359.5|147451.7|147361.7|147446.9|147356.9|26
1649427170000|2022-04-08 14:12:50|147448.2|147358.2|147448.4|147358.4|147450.6|147360.6|147444.1|147354.1|32
1649427180000|2022-04-08 14:13:00|147447.2|147357.2|147447.3|147357.3|147454|147364|147446.2|147356.2|35
1649427190000|2022-04-08 14:13:10|147447.7|147357.7|147494|147404|147496.5|147406.5|147447.3|147357.3|36
1649427200000|2022-04-08 14:13:20|147503.6|147413.6|147509.4|147419.4|147530.7|147421.1|147503.6|147400.7|35
1649427210000|2022-04-08 14:13:30|147508.9|147418.9|147490.9|147400.9|147515.1|147418.9|147487.6|147377.8|33
1649427220000|2022-04-08 14:13:40|147489.8|147399.8|147483.8|147393.8|147491.3|147401.3|147483.5|147393.5|28
1649427230000|2022-04-08 14:13:50|147483.9|147393.9|147464.2|147374.2|147489.9|147399.9|147464.1|147374.1|30
1649427240000|2022-04-08 14:14:00|147463.3|147373.3|147409.6|147319.6|147469.7|147379.7|147409.4|147319.4|36
1649427250000|2022-04-08 14:14:10|147409.7|147319.7|147381.7|147291.7|147409.7|147319.7|147379.1|147289.1|33
1649427260000|2022-04-08 14:14:20|147382.7|147292.7|147385.6|147295.6|147387.6|147297.6|147373.5|147283.5|33
1649427270000|2022-04-08 14:14:30|147387.1|147297.1|147402.4|147312.4|147430.4|147317.9|147384.5|147294.5|38
1649427280000|2022-04-08 14:14:40|147403.3|147313.3|147386.4|147296.4|147404.9|147314.9|147379.3|147289.3|36
1649427290000|2022-04-08 14:14:50|147386.5|147296.5|147390.1|147300.1|147391.3|147301.3|147384.8|147294.8|37
1649427300000|2022-04-08 14:15:00|147390.6|147300.6|147393|147303|147394.7|147304.7|147380.6|147290.6|35
1649427310000|2022-04-08 14:15:10|147392.8|147302.8|147398.7|147308.7|147403.7|147313.7|147391.6|147301.6|37
1649427320000|2022-04-08 14:15:20|147397.7|147307.7|147490.2|147400.2|147493.8|147403.8|147392.6|147302.6|38
1649427330000|2022-04-08 14:15:30|147489.9|147399.9|147490.6|147400.6|147493.7|147403.7|147489.2|147399.2|34
1649427340000|2022-04-08 14:15:40|147490.5|147400.5|147457.9|147367.9|147494.5|147404.5|147455.5|147365.5|32
1649427350000|2022-04-08 14:15:50|147454.6|147364.6|147456.4|147366.4|147457.8|147367.8|147453.5|147363.5|32
1649427360000|2022-04-08 14:16:00|147453.9|147363.9|147444.2|147354.2|147462|147372|147428.8|147338.8|39
1649427370000|2022-04-08 14:16:10|147442.9|147352.9|147470|147340|147470.9|147367.6|147442.9|147336.3|39
1649427380000|2022-04-08 14:16:20|147442.6|147352.6|147434.3|147344.3|147465.9|147356.4|147432|147335.9|36
1649427390000|2022-04-08 14:16:30|147432.3|147342.3|147470.1|147380.1|147491.5|147384|147428.4|147338.4|31
1649427400000|2022-04-08 14:16:40|147466.2|147376.2|147479.3|147389.3|147482.8|147392.8|147461.8|147371.8|35
1649427410000|2022-04-08 14:16:50|147482.8|147392.8|147472.9|147382.9|147483.6|147393.6|147468.1|147378.1|36
1649427420000|2022-04-08 14:17:00|147474.4|147384.4|147482.2|147392.2|147483|147393|147472.1|147382.1|36
1649427430000|2022-04-08 14:17:10|147481.7|147391.7|147476.9|147386.9|147484|147394|147475.1|147385.1|32
1649427440000|2022-04-08 14:17:20|147477.9|147387.9|147485.3|147395.3|147487.1|147397.1|147476.8|147386.8|30
1649427450000|2022-04-08 14:17:30|147483.3|147393.3|147482.9|147392.9|147486.7|147396.7|147482.5|147392.5|31
1649427460000|2022-04-08 14:17:40|147480.3|147390.3|147467.5|147377.5|147480.4|147390.4|147465.2|147375.2|37
1649427470000|2022-04-08 14:17:50|147465.8|147375.8|147454.9|147364.9|147478.6|147377.8|147444.1|147348.6|35
1649427480000|2022-04-08 14:18:00|147455.1|147365.1|147449.8|147359.8|147455.1|147365.1|147445.3|147355.3|38
1649427490000|2022-04-08 14:18:10|147450.4|147360.4|147410.1|147320.1|147452.2|147362.2|147406.6|147316.6|39
1649427500000|2022-04-08 14:18:20|147409.1|147319.1|147409.2|147319.2|147412.9|147322.9|147400.4|147310.4|36
1649427510000|2022-04-08 14:18:30|147403.4|147313.4|147410.9|147320.9|147410.9|147320.9|147395.6|147305.6|39
1649427520000|2022-04-08 14:18:40|147408.4|147318.4|147361.1|147271.1|147408.4|147318.4|147353|147263|37
1649427530000|2022-04-08 14:18:50|147360.9|147270.9|147368.2|147278.2|147369|147279|147359.8|147269.8|34
1649427540000|2022-04-08 14:19:00|147369.3|147279.3|147363.7|147273.7|147369.3|147279.3|147363.5|147273.5|38
1649427550000|2022-04-08 14:19:10|147362.9|147272.9|147383|147293|147383.3|147293.3|147359.8|147269.8|39
1649427560000|2022-04-08 14:19:20|147382.4|147292.4|147362.2|147272.2|147383.9|147293.9|147361.3|147271.3|33
1649427570000|2022-04-08 14:19:30|147365.6|147275.6|147352.2|147262.2|147365.9|147275.9|147349.1|147259.1|37
1649427580000|2022-04-08 14:19:40|147351.1|147261.1|147362.1|147272.1|147362.1|147272.1|147340.7|147250.7|37
1649427590000|2022-04-08 14:19:50|147357.3|147267.3|147355.8|147265.8|147362.6|147272.6|147347.9|147257.9|39
1649427600000|2022-04-08 14:20:00|147354.6|147264.6|147346.6|147256.6|147354.6|147264.6|147343.3|147253.3|34
1649427610000|2022-04-08 14:20:10|147343.6|147253.6|147316.4|147226.4|147345.1|147255.1|147313.3|147223.3|39
1649427620000|2022-04-08 14:20:20|147320.7|147230.7|147311.8|147221.8|147324.3|147234.3|147308.9|147218.9|31
1649427630000|2022-04-08 14:20:30|147311.7|147221.7|147295.9|147205.9|147311.7|147221.7|147295.9|147205.9|23
1649427640000|2022-04-08 14:20:40|147296.8|147206.8|147304|147214|147307.2|147217.2|147295.5|147205.5|32
1649427650000|2022-04-08 14:20:50|147303.7|147213.7|147300.4|147210.4|147305.1|147215.1|147300.4|147210.4|31
1649427660000|2022-04-08 14:21:00|147300.2|147210.2|147298|147208|147304.4|147214.4|147296.1|147206.1|33
1649427670000|2022-04-08 14:21:10|147297.6|147207.6|147296.7|147206.7|147298.8|147208.8|147290.6|147200.6|33
1649427680000|2022-04-08 14:21:20|147296.4|147206.4|147294.5|147204.5|147296.8|147206.8|147290.7|147200.7|34
1649427690000|2022-04-08 14:21:30|147295.3|147205.3|147273.2|147183.2|147295.3|147205.3|147268|147178|36
1649427700000|2022-04-08 14:21:40|147272.7|147182.7|147274.9|147184.9|147275.6|147185.6|147272.4|147182.4|31
1649427710000|2022-04-08 14:21:50|147273.6|147183.6|147274.7|147184.7|147280.1|147190.1|147273.5|147183.5|32
1649427720000|2022-04-08 14:22:00|147274.6|147184.6|147270.7|147180.7|147275.6|147185.6|147270|147180|33
1649427730000|2022-04-08 14:22:10|147271.2|147181.2|147231.2|147141.2|147272.5|147182.5|147227.4|147137.4|38
1649427740000|2022-04-08 14:22:20|147241.6|147151.6|147231.1|147141.1|147245.3|147155.3|147228.2|147138.2|35
1649427750000|2022-04-08 14:22:30|147236.6|147146.6|147274.7|147184.7|147281.2|147191.2|147236.3|147146.3|39
1649427760000|2022-04-08 14:22:40|147271.2|147181.2|147247.9|147157.9|147271.2|147181.2|147247.8|147157.8|37
1649427770000|2022-04-08 14:22:50|147248.1|147158.1|147294.2|147204.2|147298.5|147208.5|147238.7|147148.7|33
1649427780000|2022-04-08 14:23:00|147288.5|147198.5|147276.6|147186.6|147298.4|147208.4|147276.2|147186.2|40
1649427790000|2022-04-08 14:23:10|147276|147186|147261.5|147171.5|147277.3|147186.4|147258.1|147146.6|38
1649427800000|2022-04-08 14:23:20|147261.6|147171.6|147277.5|147147.5|147278|147176.6|147258.8|147147.5|33
1649427810000|2022-04-08 14:23:30|147277.3|147147.3|147249.2|147159.2|147277.4|147160|147244.9|147138.1|39
1649427820000|2022-04-08 14:23:40|147250.1|147160.1|147248.7|147158.7|147271.3|147161|147234.9|147122.9|38
1649427830000|2022-04-08 14:23:50|147249.1|147159.1|147268.1|147138.1|147268.6|147161.3|147239.2|147132.3|38
1649427840000|2022-04-08 14:24:00|147246.8|147156.8|147226.1|147136.1|147246.8|147156.8|147218.9|147113.6|39
1649427850000|2022-04-08 14:24:10|147227.8|147137.8|147220.1|147130.1|147245.7|147137.8|147219.9|147115.7|39
1649427860000|2022-04-08 14:24:20|147220.4|147130.4|147179.6|147089.6|147221.4|147131.4|147178.3|147088.3|39
1649427870000|2022-04-08 14:24:30|147179|147089|147177.2|147087.2|147181.1|147091.1|147175.9|147085.9|33
1649427880000|2022-04-08 14:24:40|147177.3|147087.3|147172.2|147082.2|147190.6|147100.6|147172.2|147082.2|29
1649427890000|2022-04-08 14:24:50|147163.3|147073.3|147115.8|147025.8|147163.3|147073.3|147111.7|147006.9|37
1649427900000|2022-04-08 14:25:00|147115.5|147025.5|147062.1|146972.1|147116|147026|147061.6|146971.6|37
1649427910000|2022-04-08 14:25:10|147062.6|146972.6|147049.7|146959.7|147071.6|146981.6|147040.3|146950.3|36
1649427920000|2022-04-08 14:25:20|147052.6|146962.6|147067.5|146977.5|147067.5|146977.5|147045.4|146955.4|36
1649427930000|2022-04-08 14:25:30|147067|146977|147108.4|146978.4|147111.3|147008.4|147067|146971|40
1649427940000|2022-04-08 14:25:40|147109.4|146979.4|147080|146990|147110.9|146990|147067.3|146977.3|38
1649427950000|2022-04-08 14:25:50|147100|146970|147114.5|147024.5|147122.2|147027|147077.9|146966.6|37
1649427960000|2022-04-08 14:26:00|147116.8|147026.8|147101.9|147011.9|147116.8|147026.8|147097.9|147007.9|36
1649427970000|2022-04-08 14:26:10|147101.7|147011.7|147118.4|147028.4|147121.8|147031.8|147101.7|147011.7|33
1649427980000|2022-04-08 14:26:20|147118.5|147028.5|147113.9|147023.9|147118.9|147028.9|147110.6|147020.6|37
1649427990000|2022-04-08 14:26:30|147113.8|147023.8|147122.8|147032.8|147122.8|147032.8|147113.7|147023.7|34
1649428000000|2022-04-08 14:26:40|147122.7|147032.7|147124|147034|147127|147037|147122.1|147032.1|33
1649428010000|2022-04-08 14:26:50|147123.8|147033.8|147113|147023|147123.8|147033.8|147113|147023|36
1649428020000|2022-04-08 14:27:00|147112|147022|147108.9|147018.9|147112|147022|147107.4|147017.4|33
1649428030000|2022-04-08 14:27:10|147110.1|147020.1|147121.2|147031.2|147121.2|147031.2|147107.9|147017.9|30
1649428040000|2022-04-08 14:27:20|147119.3|147029.3|147140.2|147050.2|147140.6|147050.6|147118|147028|36
1649428050000|2022-04-08 14:27:30|147144.1|147054.1|147130.5|147040.5|147178.2|147088.2|147130.5|147040.5|34
1649428060000|2022-04-08 14:27:40|147130.9|147040.9|147150.4|147060.4|147150.4|147060.4|147126.2|147036.2|35
1649428070000|2022-04-08 14:27:50|147150.6|147060.6|147146.9|147056.9|147150.6|147060.6|147144.2|147054.2|33
1649428080000|2022-04-08 14:28:00|147146|147056|147147.1|147057.1|147147.4|147057.4|147145.3|147055.3|24
1649428090000|2022-04-08 14:28:10|147146.8|147056.8|147143.5|147053.5|147147.1|147057.1|147138.4|147048.4|27
1649428100000|2022-04-08 14:28:20|147141.5|147051.5|147099.8|147009.8|147145.9|147055.9|147098|147008|37
1649428110000|2022-04-08 14:28:30|147098.2|147008.2|147079.3|146989.3|147098.2|147008.2|147048.9|146958.9|37
1649428120000|2022-04-08 14:28:40|147080.4|146990.4|147048.4|146958.4|147080.4|146990.4|147047.7|146935.7|38
1649428130000|2022-04-08 14:28:50|147049.6|146959.6|147072.4|146942.4|147072.4|146962.8|147041|146929.1|40
1649428140000|2022-04-08 14:29:00|147074.3|146944.3|147039.5|146909.5|147074.3|146950.8|147020.3|146909.5|39
1649428150000|2022-04-08 14:29:10|147045.5|146915.5|147063.8|146933.8|147068.7|146955.5|147027|146912.5|37
1649428160000|2022-04-08 14:29:20|147063.5|146933.5|147059.4|146929.4|147065.6|146935.6|147058.4|146928.4|37
1649428170000|2022-04-08 14:29:30|147058.7|146928.7|147037.3|146947.3|147062.2|146953.3|147036.2|146928.7|36
1649428180000|2022-04-08 14:29:40|147039.4|146949.4|147038.1|146948.1|147043.2|146953.2|147037.9|146947.9|33
1649428190000|2022-04-08 14:29:50|147038.9|146948.9|147028|146938|147039|146949|147021.3|146931.3|39
1649428200000|2022-04-08 14:30:00|147029.4|146939.4|147031.8|146941.8|147034.3|146944.3|147023.1|146933.1|36
1649428210000|2022-04-08 14:30:10|147032|146942|147035.3|146945.3|147038.2|146948.2|147027.3|146937.3|39
1649428220000|2022-04-08 14:30:20|147035.2|146945.2|147026.2|146936.2|147035.4|146945.4|147014.8|146924.8|35
1649428230000|2022-04-08 14:30:30|147024.2|146934.2|147019.6|146929.6|147036.8|146937.3|147011.3|146906.8|30
1649428240000|2022-04-08 14:30:40|147019.4|146929.4|147017.2|146927.2|147022.9|146932.9|147014.5|146924.5|37
1649428250000|2022-04-08 14:30:50|147015.5|146925.5|146968|146878|147016.3|146926.3|146968|146878|34
1649428260000|2022-04-08 14:31:00|146966.6|146876.6|146965.8|146875.8|146970.1|146880.1|146952.8|146862.8|38
1649428270000|2022-04-08 14:31:10|146966|146876|146975.8|146885.8|147006.7|146890.9|146966|146864.4|34
1649428280000|2022-04-08 14:31:20|146978|146888|146972.5|146882.5|146978.3|146888.3|146969.1|146879.1|34
1649428290000|2022-04-08 14:31:30|146966.5|146876.5|146907.7|146817.7|146966.5|146876.5|146902.5|146812.5|36
1649428300000|2022-04-08 14:31:40|146936|146806|146902.3|146812.3|146936|146821.1|146899.4|146800.7|28
1649428310000|2022-04-08 14:31:50|146902.6|146812.6|146902.8|146812.8|146910|146820|146902.6|146812.6|21
1649428320000|2022-04-08 14:32:00|146901.8|146811.8|146908.6|146818.6|146908.6|146818.6|146901.8|146811.8|23
1649428330000|2022-04-08 14:32:10|146908.9|146818.9|146911.3|146821.3|146914|146824|146908.3|146818.3|21
1649428340000|2022-04-08 14:32:20|146913|146823|146913.2|146823.2|146934.4|146828.5|146908.6|146789|35
1649428350000|2022-04-08 14:32:30|146917.9|146827.9|146928.2|146838.2|146950.7|146849.9|146917.9|146812.7|37
1649428360000|2022-04-08 14:32:40|146930.1|146840.1|146919.1|146829.1|146932.5|146842.5|146914.4|146824.4|31
1649428370000|2022-04-08 14:32:50|146919.2|146829.2|146916.1|146826.1|146920.4|146830.4|146911.9|146821.9|30
1649428380000|2022-04-08 14:33:00|146914.9|146824.9|146912.4|146822.4|146935.7|146827.2|146909.3|146804.2|29
1649428390000|2022-04-08 14:33:10|146910.5|146820.5|146921.1|146831.1|146948.5|146834.9|146910.5|146811|35
1649428400000|2022-04-08 14:33:20|146919.3|146829.3|146921.5|146831.5|146944.3|146834.8|146915.3|146806.8|36
1649428410000|2022-04-08 14:33:30|146918.1|146828.1|146901.3|146811.3|146922.3|146832.3|146901.3|146811.3|37
1649428420000|2022-04-08 14:33:40|146893.1|146803.1|146905.6|146815.6|146908.5|146818.5|146891.2|146801.2|33
1649428430000|2022-04-08 14:33:50|146891.4|146801.4|146861.4|146731.4|146891.4|146801.4|146841|146731.4|31
1649428440000|2022-04-08 14:34:00|146865.8|146735.8|146866.1|146776.1|146871.9|146776.1|146838.2|146730.3|33
1649428450000|2022-04-08 14:34:10|146866.6|146776.6|146867.5|146777.5|146885.8|146778.3|146858.8|146755.8|26
1649428460000|2022-04-08 14:34:20|146868.8|146778.8|146881|146751|146881|146780.4|146847.2|146736.8|32
1649428470000|2022-04-08 14:34:30|146872.1|146742.1|146918.7|146788.7|146921.9|146803.8|146870.3|146742.1|32
1649428480000|2022-04-08 14:34:40|146917.8|146787.8|146906.4|146816.4|146923.9|146816.4|146897.7|146784.7|36
1649428490000|2022-04-08 14:34:50|146907.3|146817.3|146876.9|146786.9|146925.3|146817.4|146871.9|146781.9|37
1649428500000|2022-04-08 14:35:00|146877.4|146787.4|146865.2|146775.2|146877.4|146787.4|146863.7|146773.7|36
1649428510000|2022-04-08 14:35:10|146861|146771|146865.3|146775.3|146868|146778|146855.3|146765.3|32
1649428520000|2022-04-08 14:35:20|146865.8|146775.8|146884|146754|146889|146777.4|146856.7|146751|34
1649428530000|2022-04-08 14:35:30|146883.8|146753.8|146900.3|146810.3|146919.5|146810.3|146872|146750.2|25
1649428540000|2022-04-08 14:35:40|146900.4|146810.4|146903|146813|146911.5|146821.5|146896.1|146806.1|27
1649428550000|2022-04-08 14:35:50|146903.8|146813.8|146902|146812|146911.5|146821.5|146900.7|146810.7|17
1649428560000|2022-04-08 14:36:00|146900.7|146810.7|146904.9|146814.9|146905.5|146815.5|146900.7|146810.7|16
1649428570000|2022-04-08 14:36:10|146902.9|146812.9|146904.1|146814.1|146904.3|146814.3|146902.1|146812.1|23
1649428580000|2022-04-08 14:36:20|146906.1|146816.1|146903.4|146813.4|146910.4|146820.4|146898.9|146808.9|36
1649428590000|2022-04-08 14:36:30|146900.5|146810.5|146887.5|146797.5|146915.8|146825.8|146882.9|146792.9|25
1649428600000|2022-04-08 14:36:40|146888.4|146798.4|146846.8|146756.8|146893.1|146803.1|146839.9|146718.5|30
1649428610000|2022-04-08 14:36:50|146846.6|146756.6|146830.9|146740.9|146865|146757.6|146830.9|146726.1|27
1649428620000|2022-04-08 14:37:00|146830.6|146740.6|146838|146748|146875.3|146761.6|146825.4|146735.4|35
1649428630000|2022-04-08 14:37:10|146840.6|146750.6|146822.8|146732.8|146853.6|146750.6|146809.2|146719.2|32
1649428640000|2022-04-08 14:37:20|146817.5|146727.5|146745.3|146615.3|146823.1|146733.1|146707|146615.3|34
1649428650000|2022-04-08 14:37:30|146720.9|146630.9|146690.9|146600.9|146744.2|146636|146690.9|146583.5|40
1649428660000|2022-04-08 14:37:40|146691.4|146601.4|146697.8|146607.8|146750.6|146633.1|146691.4|146584.2|37
1649428670000|2022-04-08 14:37:50|146681.7|146591.7|146694|146564|146696.6|146591.7|146670.2|146562.1|32
1649428680000|2022-04-08 14:38:00|146694.9|146564.9|146669.4|146579.4|146701.7|146585.1|146660.3|146549.6|37
1649428690000|2022-04-08 14:38:10|146666.7|146576.7|146669.8|146579.8|146674.8|146584.8|146666.7|146576.7|18
1649428700000|2022-04-08 14:38:20|146672.4|146582.4|146673.7|146583.7|146674.5|146584.5|146670.7|146580.7|17
1649428710000|2022-04-08 14:38:30|146685.9|146595.9|146729.5|146639.5|146735.7|146645.7|146685.9|146595.9|37
1649428720000|2022-04-08 14:38:40|146731.5|146641.5|146731.6|146641.6|146735.4|146645.4|146727.9|146637.9|33
1649428730000|2022-04-08 14:38:50|146730.5|146640.5|146715.1|146625.1|146731.4|146641.4|146712|146622|34
1649428740000|2022-04-08 14:39:00|146717.3|146627.3|146724.7|146634.7|146728.8|146638.8|146714.8|146624.8|34
1649428750000|2022-04-08 14:39:10|146731.9|146641.9|146726|146636|146731.9|146641.9|146720|146630|38
1649428760000|2022-04-08 14:39:20|146723.4|146633.4|146718.2|146628.2|146745.1|146639.8|146715.8|146615.1|29
1649428770000|2022-04-08 14:39:30|146717.2|146627.2|146718.5|146628.5|146732|146642|146711|146621|35
1649428780000|2022-04-08 14:39:40|146722.1|146632.1|146710.3|146620.3|146723.5|146633.5|146703.8|146613.8|38
1649428790000|2022-04-08 14:39:50|146713.3|146623.3|146708.6|146618.6|146715.3|146625.3|146708.3|146618.3|27
1649428800000|2022-04-08 14:40:00|146709|146619|146719.7|146629.7|146720|146630|146709|146619|31
1649428810000|2022-04-08 14:40:10|146720|146630|146712.9|146622.9|146720|146630|146710.4|146620.4|34
1649428820000|2022-04-08 14:40:20|146712.4|146622.4|146714.5|146624.5|146715.7|146625.7|146709.2|146619.2|25
1649428830000|2022-04-08 14:40:30|146713.9|146623.9|146705.1|146615.1|146716|146626|146704.6|146614.6|29
1649428840000|2022-04-08 14:40:40|146708.2|146618.2|146674.1|146584.1|146710|146620|146674.1|146584.1|25
1649428850000|2022-04-08 14:40:50|146673.1|146583.1|146690.5|146600.5|146690.5|146600.5|146665.7|146575.7|38
1649428860000|2022-04-08 14:41:00|146690|146600|146683.3|146593.3|146692.6|146602.6|146682.5|146592.5|35
1649428870000|2022-04-08 14:41:10|146687.4|146597.4|146711.9|146621.9|146711.9|146621.9|146683.9|146593.9|32
1649428880000|2022-04-08 14:41:20|146713.7|146623.7|146717.1|146627.1|146721|146631|146711.5|146621.5|28
1649428890000|2022-04-08 14:41:30|146717|146627|146767.4|146677.4|146772|146682|146712.7|146622.7|26
1649428900000|2022-04-08 14:41:40|146767.1|146677.1|146758.2|146668.2|146770.3|146680.3|146756.7|146666.7|27
1649428910000|2022-04-08 14:41:50|146758.1|146668.1|146759.2|146669.2|146761.5|146671.5|146757.5|146667.5|18
1649428920000|2022-04-08 14:42:00|146761.5|146671.5|146696.5|146606.5|146765.3|146675.3|146693.2|146603.2|31
1649428930000|2022-04-08 14:42:10|146696.2|146606.2|146702.8|146612.8|146704.1|146614.1|146694.6|146604.6|31
1649428940000|2022-04-08 14:42:20|146702.1|146612.1|146711.4|146621.4|146717.4|146627.4|146693|146603|33
1649428950000|2022-04-08 14:42:30|146712.5|146622.5|146755.2|146665.2|146755.2|146665.2|146707.2|146617.2|24
1649428960000|2022-04-08 14:42:40|146766.8|146676.8|146760.6|146670.6|146766.8|146676.8|146758.6|146668.6|29
1649428970000|2022-04-08 14:42:50|146761|146671|146766.6|146676.6|146768.6|146678.6|146755|146665|23
1649428980000|2022-04-08 14:43:00|146767|146677|146760.9|146670.9|146770.2|146680.2|146760.9|146670.9|19
1649428990000|2022-04-08 14:43:10|146760.5|146670.5|146764.1|146674.1|146764.2|146674.2|146760|146670|18
1649429000000|2022-04-08 14:43:20|146764.3|146674.3|146756.3|146666.3|146767.7|146677.7|146755.4|146665.4|23
1649429010000|2022-04-08 14:43:30|146757.4|146667.4|146755.1|146665.1|146757.4|146667.4|146754.6|146664.6|16
1649429020000|2022-04-08 14:43:40|146754.9|146664.9|146719.9|146629.9|146755.4|146665.4|146719.9|146629.9|24
1649429030000|2022-04-08 14:43:50|146713.5|146623.5|146683.5|146593.5|146718|146628|146681.8|146591.8|30
1649429040000|2022-04-08 14:44:00|146680.6|146590.6|146686|146596|146691.5|146601.5|146675.6|146585.6|36
1649429050000|2022-04-08 14:44:10|146703.4|146613.4|146730.1|146640.1|146735|146645|146703.4|146613.4|37
1649429060000|2022-04-08 14:44:20|146727.4|146637.4|146767.7|146677.7|146772.1|146682.1|146727|146637|37
1649429070000|2022-04-08 14:44:30|146768.1|146678.1|146763.3|146673.3|146768.1|146678.1|146760.2|146670.2|37
1649429080000|2022-04-08 14:44:40|146764.9|146674.9|146762.3|146672.3|146764.9|146674.9|146761|146671|25
1649429090000|2022-04-08 14:44:50|146762.2|146672.2|146736.6|146646.6|146764.6|146674.6|146734.2|146644.2|29
1649429100000|2022-04-08 14:45:00|146740.7|146650.7|146760.5|146670.5|146762.4|146672.4|146738.8|146648.8|38
1649429110000|2022-04-08 14:45:10|146756.7|146666.7|146745.1|146655.1|146759.1|146669.1|146740.8|146650.8|38
1649429120000|2022-04-08 14:45:20|146744.3|146654.3|146742.7|146652.7|146748.1|146658.1|146735.7|146645.7|38
1649429130000|2022-04-08 14:45:30|146743.7|146653.7|146720.5|146630.5|146744.9|146654.9|146717.7|146627.7|32
1649429140000|2022-04-08 14:45:40|146722.2|146632.2|146749.4|146659.4|146753.7|146663.7|146720|146630|32
1649429150000|2022-04-08 14:45:50|146747.9|146657.9|146744.6|146654.6|146752|146662|146744.6|146654.6|31
1649429160000|2022-04-08 14:46:00|146743.8|146653.8|146707.2|146617.2|146746|146656|146707.1|146617.1|36
1649429170000|2022-04-08 14:46:10|146708.9|146618.9|146727.3|146637.3|146727.3|146637.3|146700.7|146610.7|35
1649429180000|2022-04-08 14:46:20|146728.4|146638.4|146727.1|146637.1|146729.2|146639.2|146724.4|146634.4|32
1649429190000|2022-04-08 14:46:30|146726.7|146636.7|146688|146598|146728.1|146636.7|146687.7|146579.5|38
1649429200000|2022-04-08 14:46:40|146687.2|146597.2|146681.1|146591.1|146688.4|146598.4|146679.4|146589.4|33
1649429210000|2022-04-08 14:46:50|146681.6|146591.6|146692.7|146602.7|146694|146604|146678.1|146588.1|28
1649429220000|2022-04-08 14:47:00|146693.2|146603.2|146678.9|146588.9|146693.5|146603.5|146678.9|146588.9|28
1649429230000|2022-04-08 14:47:10|146679.2|146589.2|146698.3|146608.3|146698.6|146608.6|146679|146589|37
1649429240000|2022-04-08 14:47:20|146697.8|146607.8|146693.9|146603.9|146698|146608|146693|146603|33
1649429250000|2022-04-08 14:47:30|146694|146604|146701.5|146611.5|146726.2|146636.2|146694|146604|37
1649429260000|2022-04-08 14:47:40|146705|146615|146698.5|146608.5|146705|146615|146693.1|146603.1|32
1649429270000|2022-04-08 14:47:50|146697.7|146607.7|146750.4|146660.4|146750.4|146660.4|146697.7|146607.7|29
1649429280000|2022-04-08 14:48:00|146747.8|146657.8|146739.9|146649.9|146780.2|146690.2|146738.4|146648.4|38
1649429290000|2022-04-08 14:48:10|146755|146665|146732.6|146642.6|146755|146665|146731.8|146641.8|32
1649429300000|2022-04-08 14:48:20|146731.5|146641.5|146728.6|146638.6|146733.6|146643.6|146723.3|146633.3|26
1649429310000|2022-04-08 14:48:30|146727.3|146637.3|146743.7|146653.7|146743.7|146653.7|146726.6|146636.6|24
1649429320000|2022-04-08 14:48:40|146769.3|146679.3|146773|146683|146773.9|146683.9|146756.4|146666.4|32
1649429330000|2022-04-08 14:48:50|146772.7|146682.7|146780.1|146690.1|146780.3|146690.3|146772.7|146682.7|30
1649429340000|2022-04-08 14:49:00|146780.6|146690.6|146781.2|146691.2|146781.8|146691.8|146779.9|146689.9|14
1649429350000|2022-04-08 14:49:10|146780.3|146690.3|146789.1|146699.1|146789.1|146699.1|146780.1|146690.1|35
1649429360000|2022-04-08 14:49:20|146789.3|146699.3|146820.5|146730.5|146848.3|146739.5|146789.3|146699.3|34
1649429370000|2022-04-08 14:49:30|146817.5|146727.5|146760.9|146670.9|146822.5|146732.5|146760.9|146670.9|32
1649429380000|2022-04-08 14:49:40|146759.1|146669.1|146758.1|146668.1|146761.7|146671.7|146756.2|146666.2|26
1649429390000|2022-04-08 14:49:50|146757.7|146667.7|146756.4|146666.4|146758.2|146668.2|146752.4|146662.4|24
1649429400000|2022-04-08 14:50:00|146757.3|146667.3|146745.5|146655.5|146757.3|146667.3|146741.9|146651.9|31
1649429410000|2022-04-08 14:50:10|146746.3|146656.3|146722|146632|146746.8|146656.8|146707.5|146617.5|35
1649429420000|2022-04-08 14:50:20|146722.6|146632.6|146716.1|146626.1|146728.2|146638.2|146715.6|146625.6|32
1649429430000|2022-04-08 14:50:30|146690.5|146600.5|146746.9|146616.9|146751|146639.9|146687.2|146597.2|33
1649429440000|2022-04-08 14:50:40|146744.6|146614.6|146710.2|146620.2|146746|146635.4|146705.6|146614.6|34
1649429450000|2022-04-08 14:50:50|146707.6|146617.6|146687.1|146597.1|146710.6|146620.6|146687.1|146597.1|32
1649429460000|2022-04-08 14:51:00|146687.3|146597.3|146680.4|146590.4|146688.9|146598.9|146670.1|146580.1|32
1649429470000|2022-04-08 14:51:10|146680.1|146590.1|146677.1|146587.1|146680.2|146590.2|146675.3|146585.3|21
1649429480000|2022-04-08 14:51:20|146677.8|146587.8|146677.5|146587.5|146680.6|146590.6|146677.5|146587.5|16
1649429490000|2022-04-08 14:51:30|146677.3|146587.3|146679|146589|146682.4|146592.4|146676.2|146586.2|20
1649429500000|2022-04-08 14:51:40|146678.9|146588.9|146682.2|146592.2|146687.2|146597.2|146677|146587|28
1649429510000|2022-04-08 14:51:50|146683.6|146593.6|146729.2|146639.2|146732.8|146642.8|146681.3|146591.3|22
1649429520000|2022-04-08 14:52:00|146730|146640|146726|146636|146733.5|146643.5|146724.3|146634.3|22
1649429530000|2022-04-08 14:52:10|146725.9|146635.9|146694.7|146604.7|146725.9|146635.9|146686.7|146596.7|32
1649429540000|2022-04-08 14:52:20|146693.7|146603.7|146678.6|146588.6|146696.4|146606.4|146678.1|146588.1|27
1649429550000|2022-04-08 14:52:30|146678.7|146588.7|146670.9|146580.9|146679.8|146589.8|146670.7|146580.7|28
1649429560000|2022-04-08 14:52:40|146672.5|146582.5|146690.1|146600.1|146690.1|146600.1|146628.6|146521.3|38
1649429570000|2022-04-08 14:52:50|146689.9|146599.9|146667.2|146577.2|146711.8|146601.7|146662.6|146572.6|39
1649429580000|2022-04-08 14:53:00|146665.8|146575.8|146663.5|146573.5|146669.5|146579.5|146660.5|146570.5|34
1649429590000|2022-04-08 14:53:10|146663.8|146573.8|146642.1|146552.1|146663.8|146573.8|146637.7|146547.7|37
1649429600000|2022-04-08 14:53:20|146641.2|146551.2|146641.2|146551.2|146646.2|146556.2|146638.6|146548.6|35
1649429610000|2022-04-08 14:53:30|146641|146551|146644.9|146554.9|146666|146557.9|146623.1|146533.1|35
1649429620000|2022-04-08 14:53:40|146647.3|146557.3|146649.2|146559.2|146649.5|146559.5|146644.9|146554.9|28
1649429630000|2022-04-08 14:53:50|146649.1|146559.1|146620|146530|146649.1|146559.1|146617|146527|35
1649429640000|2022-04-08 14:54:00|146620.5|146530.5|146631.7|146541.7|146638.9|146548.9|146618.8|146528.8|36
1649429650000|2022-04-08 14:54:10|146630.3|146540.3|146593.8|146503.8|146630.3|146540.3|146589|146499|36
1649429660000|2022-04-08 14:54:20|146592.2|146502.2|146596.6|146506.6|146598.5|146508.5|146589.1|146499.1|32
1649429670000|2022-04-08 14:54:30|146596.9|146506.9|146591.9|146501.9|146600.5|146510.5|146591.9|146501.9|34
1649429680000|2022-04-08 14:54:40|146592.3|146502.3|146590.8|146500.8|146594.6|146504.6|146588.7|146498.7|32
1649429690000|2022-04-08 14:54:50|146592.4|146502.4|146576.3|146486.3|146592.4|146502.4|146572.3|146482.3|37
1649429700000|2022-04-08 14:55:00|146573.9|146483.9|146592.2|146502.2|146593.8|146503.8|146572.8|146482.8|38
1649429710000|2022-04-08 14:55:10|146592.9|146502.9|146587.4|146497.4|146600|146510|146583.7|146493.7|38
1649429720000|2022-04-08 14:55:20|146587.8|146497.8|146580|146490|146588.6|146498.6|146574.8|146484.8|37
1649429730000|2022-04-08 14:55:30|146582.8|146492.8|146575.9|146485.9|146586.1|146496.1|146575.8|146485.8|37
1649429740000|2022-04-08 14:55:40|146578.7|146488.7|146574.6|146484.6|146578.7|146488.7|146568.1|146478.1|37
1649429750000|2022-04-08 14:55:50|146564.5|146474.5|146555.8|146465.8|146566.9|146476.9|146553.8|146463.8|40
1649429760000|2022-04-08 14:56:00|146557.7|146467.7|146566.3|146476.3|146570.1|146480.1|146550.9|146460.9|39
1649429770000|2022-04-08 14:56:10|146563.1|146473.1|146561.8|146471.8|146566.9|146476.9|146560.8|146470.8|36
1649429780000|2022-04-08 14:56:20|146562.7|146472.7|146566.3|146476.3|146568.8|146478.8|146562.7|146472.7|29
1649429790000|2022-04-08 14:56:30|146565.5|146475.5|146594.3|146504.3|146601.9|146511.9|146565.5|146475.5|39
1649429800000|2022-04-08 14:56:40|146591.7|146501.7|146608|146518|146612.8|146522.8|146589.1|146499.1|38
1649429810000|2022-04-08 14:56:50|146602.4|146512.4|146578|146488|146603.4|146513.4|146571|146481|39
1649429820000|2022-04-08 14:57:00|146579.3|146489.3|146542.1|146452.1|146579.3|146489.3|146538.9|146448.9|40
1649429830000|2022-04-08 14:57:10|146538.6|146448.6|146523.1|146433.1|146571.2|146481.2|146516.2|146426.2|39
1649429840000|2022-04-08 14:57:20|146515|146425|146527.5|146437.5|146529.6|146439.6|146515|146425|39
1649429850000|2022-04-08 14:57:30|146530.2|146440.2|146520.7|146430.7|146530.2|146440.2|146516.9|146426.9|37
1649429860000|2022-04-08 14:57:40|146520.6|146430.6|146515.1|146425.1|146520.6|146430.6|146510.5|146420.5|32
1649429870000|2022-04-08 14:57:50|146515.3|146425.3|146519.2|146429.2|146521.6|146431.6|146514.6|146424.6|33
1649429880000|2022-04-08 14:58:00|146520.2|146430.2|146570.5|146480.5|146594.5|146504.5|146519.7|146429.7|40
1649429890000|2022-04-08 14:58:10|146571.5|146481.5|146547.2|146457.2|146588.7|146498.7|146544.8|146454.8|39
1649429900000|2022-04-08 14:58:20|146545.4|146455.4|146568.9|146478.9|146573.7|146483.7|146539.4|146449.4|39
1649429910000|2022-04-08 14:58:30|146573.9|146483.9|146524.6|146434.6|146573.9|146483.9|146523.9|146433.9|39
1649429920000|2022-04-08 14:58:40|146526.8|146436.8|146523.3|146433.3|146530.2|146440.2|146518.8|146428.8|39
1649429930000|2022-04-08 14:58:50|146524.5|146434.5|146520.1|146430.1|146524.5|146434.5|146501.6|146411.6|37
1649429940000|2022-04-08 14:59:00|146519.2|146429.2|146532.3|146442.3|146540.1|146450.1|146518.8|146428.8|36
1649429950000|2022-04-08 14:59:10|146530.9|146440.9|146529|146439|146548.7|146458.7|146529|146439|38
1649429960000|2022-04-08 14:59:20|146531.9|146441.9|146529.4|146439.4|146553.1|146463.1|146526.5|146436.5|38
1649429970000|2022-04-08 14:59:30|146528.6|146438.6|146525.2|146435.2|146529.3|146439.3|146514.7|146424.7|37
1649429980000|2022-04-08 14:59:40|146526.2|146436.2|146532.7|146442.7|146544.6|146454.6|146523.8|146433.8|39
1649429990000|2022-04-08 14:59:50|146531.5|146441.5|146529.3|146439.3|146533.5|146443.5|146517.5|146427.5|37
1649430000000|2022-04-08 15:00:00|146529.2|146439.2|146533.6|146443.6|146536.5|146446.5|146527.1|146437.1|39
1649430010000|2022-04-08 15:00:10|146534.8|146444.8|146533.3|146443.3|146539.4|146449.4|146533.3|146443.3|39
1649430020000|2022-04-08 15:00:20|146534.6|146444.6|146517.7|146427.7|146537.2|146447.2|146517.7|146427.7|38
1649430030000|2022-04-08 15:00:30|146518.9|146428.9|146519.8|146429.8|146525.9|146435.9|146518.9|146428.9|36
1649430040000|2022-04-08 15:00:40|146522.3|146432.3|146522.6|146432.6|146525.7|146435.7|146520.5|146430.5|32
1649430050000|2022-04-08 15:00:50|146522.4|146432.4|146505.5|146415.5|146526.4|146436.4|146502.7|146412.7|33
1649430060000|2022-04-08 15:01:00|146501.5|146411.5|146478.4|146388.4|146505.8|146415.8|146477.2|146387.2|32
1649430070000|2022-04-08 15:01:10|146477.8|146387.8|146464.8|146374.8|146478.1|146388.1|146461.5|146371.5|33
1649430080000|2022-04-08 15:01:20|146461.1|146371.1|146448.1|146358.1|146463.9|146373.9|146444.5|146354.5|33
1649430090000|2022-04-08 15:01:30|146451.1|146361.1|146445.1|146355.1|146451.1|146361.1|146440.8|146350.8|39
1649430100000|2022-04-08 15:01:40|146443.8|146353.8|146443.6|146353.6|146446.1|146356.1|146440.3|146350.3|32
1649430110000|2022-04-08 15:01:50|146441.5|146351.5|146449.8|146359.8|146450.1|146360.1|146441.5|146351.5|36
1649430120000|2022-04-08 15:02:00|146449.1|146359.1|146453.8|146363.8|146455.1|146365.1|146442.1|146352.1|33
1649430130000|2022-04-08 15:02:10|146452.7|146362.7|146465.9|146375.9|146465.9|146375.9|146442.3|146352.3|34
1649430140000|2022-04-08 15:02:20|146473.4|146383.4|146477.4|146387.4|146481.6|146391.6|146473.4|146383.4|32
1649430150000|2022-04-08 15:02:30|146477.5|146387.5|146551.6|146461.6|146562|146472|146459.8|146369.8|38
1649430160000|2022-04-08 15:02:40|146549.5|146459.5|146577.1|146487.1|146581.9|146491.9|146531.7|146441.7|38
1649430170000|2022-04-08 15:02:50|146575.4|146485.4|146571.6|146481.6|146579.4|146489.4|146567.6|146477.6|21
1649430180000|2022-04-08 15:03:00|146569.6|146479.6|146569|146479|146572.8|146482.8|146567.5|146477.5|22
1649430190000|2022-04-08 15:03:10|146568.5|146478.5|146574|146484|146574.2|146484.2|146567.7|146477.7|16
1649430200000|2022-04-08 15:03:20|146574.1|146484.1|146571.9|146481.9|146574.1|146484.1|146570.5|146480.5|18
1649430210000|2022-04-08 15:03:30|146571.1|146481.1|146645.5|146555.5|146652.1|146562.1|146571.1|146481.1|33
1649430220000|2022-04-08 15:03:40|146645.1|146555.1|146660.3|146570.3|146660.3|146570.3|146644.2|146554.2|35
1649430230000|2022-04-08 15:03:50|146660.5|146570.5|146635.9|146545.9|146663.3|146573.3|146632.9|146542.9|31
1649430240000|2022-04-08 15:04:00|146636.6|146546.6|146635.5|146545.5|146636.6|146546.6|146632.2|146542.2|34
1649430250000|2022-04-08 15:04:10|146636.9|146546.9|146636|146546|146637.1|146547.1|146632.8|146542.8|34
1649430260000|2022-04-08 15:04:20|146635.7|146545.7|146659.4|146569.4|146665.8|146575.8|146635.3|146545.3|27
1649430270000|2022-04-08 15:04:30|146661.4|146571.4|146659.3|146569.3|146664.9|146574.9|146657.7|146567.7|29
1649430280000|2022-04-08 15:04:40|146659.4|146569.4|146670.3|146580.3|146670.7|146580.7|146659.4|146569.4|30
1649430290000|2022-04-08 15:04:50|146669.4|146579.4|146667.9|146577.9|146670.7|146580.7|146667.9|146577.9|28
1649430300000|2022-04-08 15:05:00|146668.4|146578.4|146659.4|146569.4|146668.4|146578.4|146659.4|146569.4|26
1649430310000|2022-04-08 15:05:10|146659.2|146569.2|146656.7|146566.7|146660.5|146570.5|146654.1|146564.1|26
1649430320000|2022-04-08 15:05:20|146657.5|146567.5|146635.3|146545.3|146657.9|146567.9|146632.1|146542.1|29
1649430330000|2022-04-08 15:05:30|146635.9|146545.9|146631.6|146541.6|146637.1|146547.1|146631.4|146541.4|36
1649430340000|2022-04-08 15:05:40|146632.4|146542.4|146634.9|146544.9|146636.9|146546.9|146631.7|146541.7|34
1649430350000|2022-04-08 15:05:50|146635|146545|146634.9|146544.9|146635.8|146545.8|146634.4|146544.4|23
1649430360000|2022-04-08 15:06:00|146635|146545|146636.1|146546.1|146636.1|146546.1|146633.5|146543.5|27
1649430370000|2022-04-08 15:06:10|146636.4|146546.4|146647.7|146557.7|146649.8|146559.8|146634.7|146544.7|28
1649430380000|2022-04-08 15:06:20|146651.4|146561.4|146652.1|146562.1|146652.2|146562.2|146650.8|146560.8|22
1649430390000|2022-04-08 15:06:30|146652|146562|146633.6|146543.6|146652|146562|146630.9|146540.9|32
1649430400000|2022-04-08 15:06:40|146637.9|146547.9|146640.5|146550.5|146640.9|146550.9|146637.9|146547.9|21
1649430410000|2022-04-08 15:06:50|146640.4|146550.4|146654.2|146564.2|146656|146566|146639.5|146549.5|32
1649430420000|2022-04-08 15:07:00|146651.9|146561.9|146651.3|146561.3|146655.4|146565.4|146651.3|146561.3|29
1649430430000|2022-04-08 15:07:10|146650.9|146560.9|146652|146562|146653.5|146563.5|146650.3|146560.3|23
1649430440000|2022-04-08 15:07:20|146652.7|146562.7|146654.6|146564.6|146655.8|146565.8|146651|146561|27
1649430450000|2022-04-08 15:07:30|146653.3|146563.3|146655.3|146565.3|146655.3|146565.3|146648.9|146558.9|26
1649430460000|2022-04-08 15:07:40|146656.2|146566.2|146657.3|146567.3|146659.8|146569.8|146649.9|146559.9|29
1649430470000|2022-04-08 15:07:50|146657.9|146567.9|146660.4|146570.4|146661.9|146571.9|146657.4|146567.4|24
1649430480000|2022-04-08 15:08:00|146659.7|146569.7|146675.8|146585.8|146677.2|146587.2|146659|146569|31
1649430490000|2022-04-08 15:08:10|146675.9|146585.9|146675.4|146585.4|146677.1|146587.1|146670.1|146580.1|30
1649430500000|2022-04-08 15:08:20|146675.5|146585.5|146674.5|146584.5|146676.8|146586.8|146674.3|146584.3|21
1649430510000|2022-04-08 15:08:30|146673.5|146583.5|146683.8|146593.8|146685.4|146595.4|146670.9|146580.9|29
1649430520000|2022-04-08 15:08:40|146686.8|146596.8|146677.6|146587.6|146687.7|146597.7|146676.7|146586.7|32
1649430530000|2022-04-08 15:08:50|146677.3|146587.3|146588|146498|146677.3|146587.3|146578.5|146488.5|35
1649430540000|2022-04-08 15:09:00|146586.2|146496.2|146587.7|146497.7|146590.8|146500.8|146584.9|146494.9|28
1649430550000|2022-04-08 15:09:10|146587.3|146497.3|146587.9|146497.9|146590.2|146500.2|146586.4|146496.4|25
1649430560000|2022-04-08 15:09:20|146589|146499|146590|146500|146591.1|146501.1|146585|146495|19
1649430570000|2022-04-08 15:09:30|146589.2|146499.2|146608.6|146518.6|146608.6|146518.6|146588.2|146498.2|26
1649430580000|2022-04-08 15:09:40|146606.2|146516.2|146611.5|146521.5|146645|146528.5|146606.2|146512.6|31
1649430590000|2022-04-08 15:09:50|146612.2|146522.2|146611|146521|146612.7|146522.7|146607.2|146517.2|28
1649430600000|2022-04-08 15:10:00|146610|146520|146644.5|146554.5|146651|146561|146607.6|146517.6|23
1649430610000|2022-04-08 15:10:10|146646.9|146556.9|146648.3|146558.3|146654.8|146564.8|146646.6|146556.6|31
1649430620000|2022-04-08 15:10:20|146649.4|146559.4|146649.1|146559.1|146652.4|146562.4|146648.5|146558.5|24
1649430630000|2022-04-08 15:10:30|146649.5|146559.5|146651.2|146561.2|146653.4|146563.4|146649.3|146559.3|22
1649430640000|2022-04-08 15:10:40|146648.6|146558.6|146649.6|146559.6|146655|146565|146641.5|146551.5|24
1649430650000|2022-04-08 15:10:50|146651.4|146561.4|146638.3|146548.3|146652.2|146562.2|146638.2|146548.2|29
1649430660000|2022-04-08 15:11:00|146644.1|146554.1|146642.4|146552.4|146644.2|146554.2|146639.3|146549.3|28
1649430670000|2022-04-08 15:11:10|146642.1|146552.1|146639|146549|146642.1|146552.1|146637.5|146547.5|19
1649430680000|2022-04-08 15:11:20|146639.9|146549.9|146683.8|146593.8|146688.7|146598.7|146638.6|146548.6|29
1649430690000|2022-04-08 15:11:30|146680.8|146590.8|146697.5|146607.5|146698.5|146608.5|146680.8|146590.8|32
1649430700000|2022-04-08 15:11:40|146697.4|146607.4|146697.9|146607.9|146699.3|146609.3|146694.6|146604.6|19
1649430710000|2022-04-08 15:11:50|146698.2|146608.2|146706.6|146616.6|146710|146620|146698.1|146608.1|26
1649430720000|2022-04-08 15:12:00|146706.4|146616.4|146710.6|146620.6|146711|146621|146706.3|146616.3|25
1649430730000|2022-04-08 15:12:10|146710.3|146620.3|146711.1|146621.1|146716.5|146626.5|146709|146619|26
1649430740000|2022-04-08 15:12:20|146711.2|146621.2|146727.2|146637.2|146744.7|146654.7|146711.2|146621.2|33
1649430750000|2022-04-08 15:12:30|146726.5|146636.5|146703.9|146613.9|146726.5|146636.5|146700.3|146610.3|28
1649430760000|2022-04-08 15:12:40|146704|146614|146720.3|146630.3|146720.3|146630.3|146700.1|146610.1|27
1649430770000|2022-04-08 15:12:50|146718.5|146628.5|146706.2|146616.2|146739.4|146649.4|146705.7|146615.7|32
1649430780000|2022-04-08 15:13:00|146707.1|146617.1|146706.5|146616.5|146707.4|146617.4|146705.5|146615.5|21
1649430790000|2022-04-08 15:13:10|146704.7|146614.7|146710.1|146620.1|146714.3|146624.3|146704.7|146614.7|30
1649430800000|2022-04-08 15:13:20|146709.6|146619.6|146709.8|146619.8|146710.1|146620.1|146708.8|146618.8|24
1649430810000|2022-04-08 15:13:30|146710|146620|146716.3|146626.3|146716.7|146626.7|146709.5|146619.5|25
1649430820000|2022-04-08 15:13:40|146715.6|146625.6|146711.1|146621.1|146715.6|146625.6|146709.8|146619.8|32
1649430830000|2022-04-08 15:13:50|146710.3|146620.3|146713|146623|146713|146623|146698.8|146608.8|26
1649430840000|2022-04-08 15:14:00|146713.5|146623.5|146710.7|146620.7|146716.8|146626.8|146709.5|146619.5|33
1649430850000|2022-04-08 15:14:10|146706.3|146616.3|146708.1|146618.1|146709.6|146619.6|146705.3|146615.3|29
1649430860000|2022-04-08 15:14:20|146708.5|146618.5|146708.8|146618.8|146710.7|146620.7|146702.5|146612.5|38
1649430870000|2022-04-08 15:14:30|146708.6|146618.6|146707.9|146617.9|146710.2|146620.2|146707.9|146617.9|24
1649430880000|2022-04-08 15:14:40|146707.8|146617.8|146702.3|146612.3|146710.6|146620.6|146702.3|146612.3|32
1649430890000|2022-04-08 15:14:50|146702.5|146612.5|146703.8|146613.8|146706.4|146616.4|146700.2|146610.2|25
1649430900000|2022-04-08 15:15:00|146705.2|146615.2|146706.1|146616.1|146709.1|146619.1|146699|146609|37
1649430910000|2022-04-08 15:15:10|146706.7|146616.7|146688.9|146598.9|146708|146618|146674.7|146584.7|35
1649430920000|2022-04-08 15:15:20|146694.3|146604.3|146685.5|146595.5|146694.3|146604.3|146679.5|146589.5|30
1649430930000|2022-04-08 15:15:30|146700|146610|146681.3|146591.3|146712.2|146622.2|146681.3|146591.3|37
1649430940000|2022-04-08 15:15:40|146684.8|146594.8|146683.7|146593.7|146685.9|146595.9|146680.1|146590.1|21
1649430950000|2022-04-08 15:15:50|146684|146594|146683|146593|146684.1|146594.1|146681.6|146591.6|15
1649430960000|2022-04-08 15:16:00|146682.7|146592.7|146685.4|146595.4|146685.4|146595.4|146681.4|146591.4|15
1649430970000|2022-04-08 15:16:10|146685.6|146595.6|146695.7|146605.7|146695.9|146605.9|146685.4|146595.4|26
1649430980000|2022-04-08 15:16:20|146696.3|146606.3|146685.5|146595.5|146696.3|146606.3|146685.5|146595.5|35
1649430990000|2022-04-08 15:16:30|146689.1|146599.1|146682.5|146592.5|146691|146601|146681.9|146591.9|29
1649431000000|2022-04-08 15:16:40|146681.8|146591.8|146650.7|146560.7|146682.6|146592.6|146636.8|146546.8|31
1649431010000|2022-04-08 15:16:50|146650.6|146560.6|146656.6|146566.6|146656.9|146566.9|146647.6|146557.6|29
1649431020000|2022-04-08 15:17:00|146656.4|146566.4|146659.8|146569.8|146660.2|146570.2|146653.5|146563.5|32
1649431030000|2022-04-08 15:17:10|146659.6|146569.6|146658.6|146568.6|146663.2|146573.2|146658.6|146568.6|28
1649431040000|2022-04-08 15:17:20|146658.7|146568.7|146644.6|146554.6|146658.8|146568.8|146643.4|146553.4|24
1649431050000|2022-04-08 15:17:30|146645|146555|146650.8|146560.8|146653.6|146563.6|146642.9|146552.9|34
1649431060000|2022-04-08 15:17:40|146650.6|146560.6|146646.1|146556.1|146651|146561|146646.1|146556.1|26
1649431070000|2022-04-08 15:17:50|146644.1|146554.1|146639|146549|146644.1|146554.1|146636.8|146546.8|30
1649431080000|2022-04-08 15:18:00|146639.4|146549.4|146640.6|146550.6|146641.5|146551.5|146638.4|146548.4|28
1649431090000|2022-04-08 15:18:10|146639.3|146549.3|146633.4|146543.4|146639.9|146549.9|146633.4|146543.4|22
1649431100000|2022-04-08 15:18:20|146632.8|146542.8|146638.2|146548.2|146639|146549|146632.8|146542.8|21
1649431110000|2022-04-08 15:18:30|146642|146552|146633.5|146543.5|146642|146552|146617.3|146527.3|30
1649431120000|2022-04-08 15:18:40|146633.7|146543.7|146648.8|146558.8|146650.7|146560.7|146631.5|146541.5|35
1649431130000|2022-04-08 15:18:50|146648.6|146558.6|146691.4|146601.4|146692|146602|146648.6|146558.6|33
1649431140000|2022-04-08 15:19:00|146689.1|146599.1|146690.7|146600.7|146691.1|146601.1|146688.7|146598.7|30
1649431150000|2022-04-08 15:19:10|146690.9|146600.9|146689.9|146599.9|146691.6|146601.6|146688.3|146598.3|25
1649431160000|2022-04-08 15:19:20|146689.8|146599.8|146683.9|146593.9|146691.6|146601.6|146668.6|146578.6|35
1649431170000|2022-04-08 15:19:30|146683.3|146593.3|146691.5|146601.5|146691.6|146601.6|146677.6|146587.6|30
1649431180000|2022-04-08 15:19:40|146691.8|146601.8|146710.4|146620.4|146737.4|146630.3|146691.8|146601.8|31
1649431190000|2022-04-08 15:19:50|146708.8|146618.8|146706.4|146616.4|146720.3|146630.3|146704|146614|36
1649431200000|2022-04-08 15:20:00|146707.3|146617.3|146734.3|146644.3|146739|146649|146705.1|146615.1|37
1649431210000|2022-04-08 15:20:10|146733.1|146643.1|146733.8|146643.8|146734.9|146644.9|146732|146642|27
1649431220000|2022-04-08 15:20:20|146734.5|146644.5|146725.2|146635.2|146734.8|146644.8|146721.7|146631.7|27
1649431230000|2022-04-08 15:20:30|146725.5|146635.5|146732.1|146642.1|146732.5|146642.5|146723|146633|34
1649431240000|2022-04-08 15:20:40|146731.6|146641.6|146735.7|146645.7|146735.9|146645.9|146730.6|146640.6|26
1649431250000|2022-04-08 15:20:50|146735.5|146645.5|146758.5|146668.5|146765.2|146675.2|146734.4|146644.4|33
1649431260000|2022-04-08 15:21:00|146759.8|146669.8|146762.1|146672.1|146764.3|146674.3|146758.1|146668.1|29
1649431270000|2022-04-08 15:21:10|146762.6|146672.6|146755.9|146665.9|146771.3|146681.3|146753.9|146663.9|29
1649431280000|2022-04-08 15:21:20|146754.5|146664.5|146747.7|146657.7|146755.5|146665.5|146745.5|146655.5|34
1649431290000|2022-04-08 15:21:30|146746.7|146656.7|146728.8|146638.8|146746.8|146656.8|146719.4|146629.4|36
1649431300000|2022-04-08 15:21:40|146729.1|146639.1|146761|146671|146761|146671|146729|146639|32
1649431310000|2022-04-08 15:21:50|146760.8|146670.8|146761.4|146671.4|146763.2|146673.2|146757.9|146667.9|27
1649431320000|2022-04-08 15:22:00|146758.8|146668.8|146756.3|146666.3|146761.5|146671.5|146756.3|146666.3|28
1649431330000|2022-04-08 15:22:10|146755.9|146665.9|146769.8|146679.8|146769.8|146679.8|146755.9|146665.9|23
1649431340000|2022-04-08 15:22:20|146769.6|146679.6|146769|146679|146771.5|146681.5|146765.8|146675.8|34
1649431350000|2022-04-08 15:22:30|146768.8|146678.8|146766.6|146676.6|146771.4|146681.4|146766.6|146676.6|24
1649431360000|2022-04-08 15:22:40|146767.2|146677.2|146745.2|146655.2|146767.7|146677.7|146742.2|146652.2|28
1649431370000|2022-04-08 15:22:50|146743.3|146653.3|146744.9|146654.9|146746.5|146656.5|146740.6|146650.6|23
1649431380000|2022-04-08 15:23:00|146744.3|146654.3|146750.1|146660.1|146772.1|146661.2|146743.4|146639.7|24
1649431390000|2022-04-08 15:23:10|146746.3|146656.3|146745.6|146655.6|146749.9|146659.9|146744|146654|20
1649431400000|2022-04-08 15:23:20|146746.4|146656.4|146743.8|146653.8|146752.2|146662.2|146734.8|146644.8|35
1649431410000|2022-04-08 15:23:30|146744.5|146654.5|146746.7|146656.7|146747.3|146657.3|146744.1|146654.1|25
1649431420000|2022-04-08 15:23:40|146749|146659|146738|146648|146749.7|146659.7|146736.1|146646.1|26
1649431430000|2022-04-08 15:23:50|146738.4|146648.4|146740.4|146650.4|146740.6|146650.6|146734.6|146644.6|36
1649431440000|2022-04-08 15:24:00|146732.8|146642.8|146731.5|146641.5|146734.4|146644.4|146728.3|146638.3|36
1649431450000|2022-04-08 15:24:10|146733.2|146643.2|146757.7|146667.7|146762.2|146672.2|146733.2|146643.2|30
1649431460000|2022-04-08 15:24:20|146752.6|146662.6|146762.6|146672.6|146765|146675|146751.6|146661.6|30
1649431470000|2022-04-08 15:24:30|146760.5|146670.5|146753.2|146663.2|146760.5|146670.5|146741.5|146651.5|28
1649431480000|2022-04-08 15:24:40|146753.8|146663.8|146744.8|146654.8|146753.8|146663.8|146741.4|146651.4|27
1649431490000|2022-04-08 15:24:50|146745.2|146655.2|146731.3|146641.3|146747.6|146657.6|146727.9|146637.9|31
1649431500000|2022-04-08 15:25:00|146731.6|146641.6|146722.4|146632.4|146735|146645|146719.5|146629.5|36
1649431510000|2022-04-08 15:25:10|146722.5|146632.5|146726.9|146636.9|146728.6|146638.6|146720.6|146630.6|31
1649431520000|2022-04-08 15:25:20|146723.8|146633.8|146729.8|146639.8|146730.5|146640.5|146722.8|146632.8|31
1649431530000|2022-04-08 15:25:30|146727.8|146637.8|146727.9|146637.9|146728.4|146638.4|146720.8|146630.8|32
1649431540000|2022-04-08 15:25:40|146727.1|146637.1|146724|146634|146731.8|146641.8|146723.9|146633.9|35
1649431550000|2022-04-08 15:25:50|146725|146635|146725.4|146635.4|146726.1|146636.1|146721.5|146631.5|29
1649431560000|2022-04-08 15:26:00|146725.5|146635.5|146729.8|146639.8|146730|146640|146725.1|146635.1|33
1649431570000|2022-04-08 15:26:10|146726.9|146636.9|146745.7|146655.7|146771.8|146660.1|146726|146634.5|36
1649431580000|2022-04-08 15:26:20|146745.1|146655.1|146740.3|146650.3|146751.9|146661.9|146735.6|146645.6|35
1649431590000|2022-04-08 15:26:30|146720.5|146630.5|146704.6|146614.6|146720.5|146630.5|146686.6|146596.6|31
1649431600000|2022-04-08 15:26:40|146705.5|146615.5|146708.1|146618.1|146712.1|146622.1|146695|146605|34
1649431610000|2022-04-08 15:26:50|146708.4|146618.4|146706.8|146616.8|146708.9|146618.9|146695.6|146605.6|29
1649431620000|2022-04-08 15:27:00|146706.6|146616.6|146707.1|146617.1|146714|146624|146705.1|146615.1|35
1649431630000|2022-04-08 15:27:10|146706.9|146616.9|146710.7|146620.7|146724.1|146634.1|146706.9|146616.9|35
1649431640000|2022-04-08 15:27:20|146710.2|146620.2|146739.6|146649.6|146739.6|146649.6|146694.4|146604.4|36
1649431650000|2022-04-08 15:27:30|146742|146652|146739.9|146649.9|146742|146652|146723|146633|38
1649431660000|2022-04-08 15:27:40|146731.8|146641.8|146727.7|146637.7|146732.4|146642.4|146723.5|146633.5|35
1649431670000|2022-04-08 15:27:50|146727.6|146637.6|146689|146599|146727.6|146637.6|146678.7|146588.7|35
1649431680000|2022-04-08 15:28:00|146689.9|146599.9|146688.6|146598.6|146690.8|146600.8|146682.6|146592.6|31
1649431690000|2022-04-08 15:28:10|146688.4|146598.4|146689.1|146599.1|146691.2|146601.2|146686.2|146596.2|27
1649431700000|2022-04-08 15:28:20|146690.8|146600.8|146691.8|146601.8|146692.5|146602.5|146689.8|146599.8|28
1649431710000|2022-04-08 15:28:30|146691.9|146601.9|146672.7|146582.7|146698.5|146608.5|146670.9|146580.9|28
1649431720000|2022-04-08 15:28:40|146673.2|146583.2|146679.6|146589.6|146695.1|146605.1|146670.2|146580.2|35
1649431730000|2022-04-08 15:28:50|146679.8|146589.8|146680.1|146590.1|146681.4|146591.4|146675.6|146585.6|35
1649431740000|2022-04-08 15:29:00|146680.2|146590.2|146685|146595|146685|146595|146680.2|146590.2|25
1649431750000|2022-04-08 15:29:10|146683.2|146593.2|146676|146586|146683.2|146593.2|146670.5|146580.5|32
1649431760000|2022-04-08 15:29:20|146675.2|146585.2|146699.6|146609.6|146699.6|146609.6|146674.1|146584.1|34
1649431770000|2022-04-08 15:29:30|146696.8|146606.8|146706.4|146616.4|146711.2|146621.2|146690.2|146600.2|34
1649431780000|2022-04-08 15:29:40|146706.3|146616.3|146714.8|146624.8|146720.8|146630.8|146706.3|146616.3|35
1649431790000|2022-04-08 15:29:50|146714.7|146624.7|146742.5|146652.5|146749.8|146659.8|146712.8|146622.8|36
1649431800000|2022-04-08 15:30:00|146738.7|146648.7|146739|146649|146739|146649|146735.3|146645.3|34
1649431810000|2022-04-08 15:30:10|146738|146648|146737.1|146647.1|146741.7|146651.7|146726.4|146636.4|33
1649431820000|2022-04-08 15:30:20|146737.5|146647.5|146757.6|146667.6|146761.6|146671.6|146730.1|146640.1|32
1649431830000|2022-04-08 15:30:30|146764|146674|146761.1|146671.1|146764|146674|146757.1|146667.1|29
1649431840000|2022-04-08 15:30:40|146761.6|146671.6|146772.1|146682.1|146772.6|146682.6|146759.8|146669.8|32
1649431850000|2022-04-08 15:30:50|146769.7|146679.7|146786.6|146696.6|146791.8|146701.8|146768|146678|30
1649431860000|2022-04-08 15:31:00|146787.3|146697.3|146809.1|146719.1|146811|146721|146786.5|146696.5|34
1649431870000|2022-04-08 15:31:10|146809.5|146719.5|146780.9|146690.9|146810.5|146720.5|146779.2|146689.2|31
1649431880000|2022-04-08 15:31:20|146777.8|146687.8|146771.7|146681.7|146786.2|146696.2|146767.8|146677.8|31
1649431890000|2022-04-08 15:31:30|146767.9|146677.9|146767.7|146677.7|146769.7|146679.7|146766.3|146676.3|34
1649431900000|2022-04-08 15:31:40|146767.2|146677.2|146764.9|146674.9|146768.7|146678.7|146762.4|146672.4|31
1649431910000|2022-04-08 15:31:50|146765.5|146675.5|146776.2|146686.2|146777.4|146687.4|146763.5|146673.5|35
1649431920000|2022-04-08 15:32:00|146774.2|146684.2|146770.9|146680.9|146774.2|146684.2|146767.6|146677.6|34
1649431930000|2022-04-08 15:32:10|146772.3|146682.3|146767.2|146677.2|146774|146684|146767.2|146677.2|37
1649431940000|2022-04-08 15:32:20|146767.5|146677.5|146792.7|146702.7|146801.1|146711.1|146764.7|146674.7|34
1649431950000|2022-04-08 15:32:30|146792.2|146702.2|146791.7|146701.7|146794.3|146704.3|146790|146700|30
1649431960000|2022-04-08 15:32:40|146792.1|146702.1|146803.2|146713.2|146805.5|146715.5|146792.1|146702.1|31
1649431970000|2022-04-08 15:32:50|146802.9|146712.9|146797.6|146707.6|146803.3|146713.3|146790.5|146700.5|36
1649431980000|2022-04-08 15:33:00|146797.5|146707.5|146789.7|146699.7|146798.4|146708.4|146788.6|146698.6|33
1649431990000|2022-04-08 15:33:10|146797.3|146707.3|146780.4|146690.4|146815.1|146725.1|146777.5|146687.5|33
1649432000000|2022-04-08 15:33:20|146781.7|146691.7|146737|146647|146781.7|146691.7|146733.5|146643.5|26
1649432010000|2022-04-08 15:33:30|146736.4|146646.4|146683.9|146593.9|146736.5|146646.5|146683.9|146593.9|33
1649432020000|2022-04-08 15:33:40|146684.9|146594.9|146691.9|146601.9|146693.1|146603.1|146684.7|146594.7|26
1649432030000|2022-04-08 15:33:50|146691.5|146601.5|146693.4|146603.4|146694.5|146604.5|146690.3|146600.3|21
1649432040000|2022-04-08 15:34:00|146694|146604|146703|146613|146707.4|146617.4|146691|146601|31
1649432050000|2022-04-08 15:34:10|146704.3|146614.3|146696.6|146606.6|146704.9|146614.9|146688.5|146598.5|34
1649432060000|2022-04-08 15:34:20|146701.2|146611.2|146685|146595|146701.8|146611.8|146680.7|146590.7|35
1649432070000|2022-04-08 15:34:30|146681.1|146591.1|146684.7|146594.7|146691.7|146601.7|146680|146590|37
1649432080000|2022-04-08 15:34:40|146686.5|146596.5|146684.7|146594.7|146704.7|146601.4|146682.7|146570.9|31
1649432090000|2022-04-08 15:34:50|146683.3|146593.3|146671.3|146581.3|146702.2|146595.6|146662.7|146562.1|36
1649432100000|2022-04-08 15:35:00|146677.3|146587.3|146683.8|146593.8|146687.3|146597.3|146664.8|146556.7|35
1649432110000|2022-04-08 15:35:10|146681.6|146591.6|146677.5|146587.5|146684.5|146594.5|146675.5|146585.5|28
1649432120000|2022-04-08 15:35:20|146675.2|146585.2|146673.3|146583.3|146684|146594|146669.5|146579.5|37
1649432130000|2022-04-08 15:35:30|146671.8|146581.8|146684.2|146594.2|146684.8|146594.8|146667.6|146577.6|32
1649432140000|2022-04-08 15:35:40|146684.7|146594.7|146673.3|146583.3|146695|146605|146667.1|146577.1|33
1649432150000|2022-04-08 15:35:50|146672.5|146582.5|146672.7|146582.7|146679.1|146589.1|146670.1|146580.1|36
1649432160000|2022-04-08 15:36:00|146672.8|146582.8|146634.3|146544.3|146678.3|146588.3|146634.3|146544.3|39
1649432170000|2022-04-08 15:36:10|146635.2|146545.2|146625.7|146535.7|146643.3|146553.3|146608.7|146518.7|39
1649432180000|2022-04-08 15:36:20|146626.7|146536.7|146651.4|146561.4|146651.4|146561.4|146626.7|146536.7|39
1649432190000|2022-04-08 15:36:30|146651.8|146561.8|146649.8|146559.8|146651.8|146561.8|146649.8|146559.8|24
1649432200000|2022-04-08 15:36:40|146650.3|146560.3|146674.4|146584.4|146675.3|146585.3|146650.3|146560.3|30
1649432210000|2022-04-08 15:36:50|146674.3|146584.3|146697.9|146607.9|146697.9|146607.9|146673.2|146583.2|30
1649432220000|2022-04-08 15:37:00|146696.8|146606.8|146694.9|146604.9|146700.1|146610.1|146694|146604|26
1649432230000|2022-04-08 15:37:10|146694.5|146604.5|146694.1|146604.1|146695.8|146605.8|146691.9|146601.9|24
1649432240000|2022-04-08 15:37:20|146693.4|146603.4|146662.4|146572.4|146694.1|146604.1|146662.4|146572.4|35
1649432250000|2022-04-08 15:37:30|146664.9|146574.9|146652.5|146562.5|146675.6|146585.6|146650.8|146560.8|34
1649432260000|2022-04-08 15:37:40|146650.4|146560.4|146650.1|146560.1|146652|146562|146648.9|146558.9|25
1649432270000|2022-04-08 15:37:50|146650.3|146560.3|146648|146558|146652|146562|146645.7|146555.7|26
1649432280000|2022-04-08 15:38:00|146648.3|146558.3|146651.4|146561.4|146651.9|146561.9|146648.3|146558.3|18
1649432290000|2022-04-08 15:38:10|146652.2|146562.2|146648.6|146558.6|146652.2|146562.2|146648.6|146558.6|19
1649432300000|2022-04-08 15:38:20|146648.5|146558.5|146645.6|146555.6|146649|146559|146645.4|146555.4|16
1649432310000|2022-04-08 15:38:30|146645.5|146555.5|146627|146537|146646.6|146556.6|146627|146537|21
1649432320000|2022-04-08 15:38:40|146598.5|146508.5|146595.6|146505.6|146598.5|146508.5|146586.9|146496.9|26
1649432330000|2022-04-08 15:38:50|146598|146508|146606.3|146516.3|146609.4|146519.4|146598|146508|30
1649432340000|2022-04-08 15:39:00|146605.7|146515.7|146606.8|146516.8|146607.8|146517.8|146605.7|146515.7|17
1649432350000|2022-04-08 15:39:10|146607|146517|146606.9|146516.9|146607|146517|146605.6|146515.6|6
1649432360000|2022-04-08 15:39:20|146605.6|146515.6|146601|146511|146607.5|146517.5|146597.9|146507.9|26
1649432370000|2022-04-08 15:39:30|146599.5|146509.5|146602.5|146512.5|146605.7|146515.7|146596.2|146506.2|27
1649432380000|2022-04-08 15:39:40|146603.3|146513.3|146580.5|146490.5|146603.3|146513.3|146578.3|146488.3|34
1649432390000|2022-04-08 15:39:50|146581.9|146491.9|146568.4|146478.4|146582.7|146492.7|146567.9|146477.9|29
1649432400000|2022-04-08 15:40:00|146568.2|146478.2|146551.6|146461.6|146569.2|146479.2|146529.6|146439.6|32
1649432410000|2022-04-08 15:40:10|146551.4|146461.4|146553.1|146463.1|146555.5|146465.5|146551.4|146461.4|22
1649432420000|2022-04-08 15:40:20|146553|146463|146556|146466|146556.3|146466.3|146552.8|146462.8|16
1649432430000|2022-04-08 15:40:30|146556.2|146466.2|146553.5|146463.5|146556.9|146466.9|146551.1|146461.1|22
1649432440000|2022-04-08 15:40:40|146553.6|146463.6|146555.6|146465.6|146555.6|146465.6|146552|146462|20
1649432450000|2022-04-08 15:40:50|146582.3|146492.3|146595.3|146505.3|146600.3|146510.3|146582.3|146492.3|27
1649432460000|2022-04-08 15:41:00|146595|146505|146579.3|146489.3|146596.4|146506.4|146577.8|146487.8|24
1649432470000|2022-04-08 15:41:10|146581.5|146491.5|146579.8|146489.8|146582|146492|146573.7|146483.7|33
1649432480000|2022-04-08 15:41:20|146580.2|146490.2|146588.2|146498.2|146589.1|146499.1|146579|146489|26
1649432490000|2022-04-08 15:41:30|146589.4|146499.4|146590.9|146500.9|146591.7|146501.7|146588.2|146498.2|21
1649432500000|2022-04-08 15:41:40|146593|146503|146583.2|146493.2|146594|146504|146583.2|146493.2|24
1649432510000|2022-04-08 15:41:50|146583.9|146493.9|146584.4|146494.4|146586.7|146496.7|146582.2|146492.2|25
1649432520000|2022-04-08 15:42:00|146584.6|146494.6|146572.5|146482.5|146586.3|146496.3|146571.5|146481.5|36
1649432530000|2022-04-08 15:42:10|146574.4|146484.4|146578.3|146488.3|146585.4|146495.4|146574.4|146484.4|30
1649432540000|2022-04-08 15:42:20|146577.2|146487.2|146580.4|146490.4|146582.9|146492.9|146576.9|146486.9|21
1649432550000|2022-04-08 15:42:30|146579.9|146489.9|146582.8|146492.8|146582.8|146492.8|146577.3|146487.3|14
1649432560000|2022-04-08 15:42:40|146583.3|146493.3|146582.9|146492.9|146584.7|146494.7|146581|146491|16
1649432570000|2022-04-08 15:42:50|146581.6|146491.6|146582.4|146492.4|146582.6|146492.6|146580.4|146490.4|13
1649432580000|2022-04-08 15:43:00|146581.3|146491.3|146576.1|146486.1|146583.3|146493.3|146576.1|146486.1|16
1649432590000|2022-04-08 15:43:10|146576.8|146486.8|146578.6|146488.6|146578.8|146488.8|146576.2|146486.2|20
1649432600000|2022-04-08 15:43:20|146578.7|146488.7|146582.1|146492.1|146583.3|146493.3|146576.6|146486.6|14
1649432610000|2022-04-08 15:43:30|146582.9|146492.9|146582.3|146492.3|146585.3|146495.3|146581.5|146491.5|16
1649432620000|2022-04-08 15:43:40|146582.2|146492.2|146582.2|146492.2|146585.8|146495.8|146578.5|146488.5|21
1649432630000|2022-04-08 15:43:50|146580.5|146490.5|146578.8|146488.8|146581.5|146491.5|146578.4|146488.4|15
1649432640000|2022-04-08 15:44:00|146579.8|146489.8|146578|146488|146583.8|146493.8|146576.8|146486.8|20
1649432650000|2022-04-08 15:44:10|146578.6|146488.6|146593.8|146503.8|146603.2|146513.2|146578.6|146488.6|34
1649432660000|2022-04-08 15:44:20|146594.4|146504.4|146593.9|146503.9|146598.8|146508.8|146592.3|146502.3|34
1649432670000|2022-04-08 15:44:30|146593.3|146503.3|146597.5|146507.5|146599.5|146509.5|146593.2|146503.2|31
1649432680000|2022-04-08 15:44:40|146597.7|146507.7|146598.7|146508.7|146598.7|146508.7|146595|146505|28
1649432690000|2022-04-08 15:44:50|146598.9|146508.9|146601|146511|146601.9|146511.9|146598.5|146508.5|31
1649432700000|2022-04-08 15:45:00|146601.8|146511.8|146595.6|146505.6|146603.2|146513.2|146594.5|146504.5|32
1649432710000|2022-04-08 15:45:10|146596.1|146506.1|146611.5|146521.5|146613.7|146523.7|146592.5|146502.5|35
1649432720000|2022-04-08 15:45:20|146613.3|146523.3|146616|146526|146616|146526|146612.2|146522.2|33
1649432730000|2022-04-08 15:45:30|146617.6|146527.6|146616.9|146526.9|146617.9|146527.9|146615|146525|27
1649432740000|2022-04-08 15:45:40|146617.1|146527.1|146617.4|146527.4|146619.9|146529.9|146616.5|146526.5|28
1649432750000|2022-04-08 15:45:50|146617.2|146527.2|146613.2|146523.2|146617.8|146527.8|146613.2|146523.2|31
1649432760000|2022-04-08 15:46:00|146614.4|146524.4|146607.9|146517.9|146616.7|146526.7|146600.7|146510.7|32
1649432770000|2022-04-08 15:46:10|146610.5|146520.5|146604.3|146514.3|146613.2|146523.2|146603.9|146513.9|33
1649432780000|2022-04-08 15:46:20|146603.8|146513.8|146615.6|146525.6|146619.5|146529.5|146603.5|146513.5|28
1649432790000|2022-04-08 15:46:30|146618.6|146528.6|146624.1|146534.1|146640.9|146550.9|146618.6|146528.6|36
1649432800000|2022-04-08 15:46:40|146623.7|146533.7|146625.3|146535.3|146625.4|146535.4|146620.1|146530.1|33
1649432810000|2022-04-08 15:46:50|146625.2|146535.2|146641.9|146551.9|146650.3|146560.3|146625.2|146535.2|35
1649432820000|2022-04-08 15:47:00|146639.9|146549.9|146628.3|146538.3|146641.5|146551.5|146622.5|146532.5|35
1649432830000|2022-04-08 15:47:10|146629.4|146539.4|146622.6|146532.6|146629.4|146539.4|146622.1|146532.1|24
1649432840000|2022-04-08 15:47:20|146622.4|146532.4|146612.4|146482.4|146622.4|146532.4|146590.2|146480.9|36
1649432850000|2022-04-08 15:47:30|146612.9|146482.9|146589.2|146499.2|146614.6|146503.5|146587.9|146482.9|29
1649432860000|2022-04-08 15:47:40|146589.4|146499.4|146591|146501|146591.7|146501.7|146588.6|146498.6|22
1649432870000|2022-04-08 15:47:50|146590|146500|146573.6|146483.6|146590|146500|146565.4|146475.4|27
1649432880000|2022-04-08 15:48:00|146574.1|146484.1|146573.3|146483.3|146580.5|146490.5|146573|146483|32
1649432890000|2022-04-08 15:48:10|146574.8|146484.8|146571.7|146481.7|146574.8|146484.8|146571.7|146481.7|26
1649432900000|2022-04-08 15:48:20|146572|146482|146574.1|146484.1|146575|146485|146571.2|146481.2|23
1649432910000|2022-04-08 15:48:30|146574.3|146484.3|146573.8|146483.8|146574.3|146484.3|146572.9|146482.9|23
1649432920000|2022-04-08 15:48:40|146573.2|146483.2|146558.6|146468.6|146576.1|146486.1|146558.6|146468.6|29
1649432930000|2022-04-08 15:48:50|146558.4|146468.4|146544.7|146414.7|146558.4|146468.4|146521.7|146411|35
1649432940000|2022-04-08 15:49:00|146544.3|146414.3|146564.8|146474.8|146578.1|146488.1|146544.2|146414.2|37
1649432950000|2022-04-08 15:49:10|146565.1|146475.1|146553.6|146423.6|146567.5|146477.5|146532.6|146419.6|29
1649432960000|2022-04-08 15:49:20|146553.5|146423.5|146529.6|146439.6|146554.4|146443.4|146529.1|146419.3|32
1649432970000|2022-04-08 15:49:30|146528.5|146438.5|146553.6|146463.6|146554.1|146464.1|146526.4|146436.4|27
1649432980000|2022-04-08 15:49:40|146551.5|146461.5|146546|146456|146554.6|146464.6|146544.3|146454.3|34
1649432990000|2022-04-08 15:49:50|146545.5|146455.5|146558.2|146468.2|146558.4|146468.4|146544.4|146454.4|30
1649433000000|2022-04-08 15:50:00|146557.4|146467.4|146557.7|146467.7|146559.1|146469.1|146556.1|146466.1|30
1649433010000|2022-04-08 15:50:10|146557.8|146467.8|146543.4|146453.4|146558.5|146468.5|146541.7|146451.7|28
1649433020000|2022-04-08 15:50:20|146495.4|146405.4|146486.8|146396.8|146495.4|146405.4|146484.7|146394.7|37
1649433030000|2022-04-08 15:50:30|146486.6|146396.6|146481.4|146391.4|146490.6|146400.6|146480.1|146390.1|32
1649433040000|2022-04-08 15:50:40|146480.4|146390.4|146484.4|146394.4|146484.4|146394.4|146480.4|146390.4|20
1649433050000|2022-04-08 15:50:50|146484.5|146394.5|146481.5|146391.5|146485.6|146395.6|146481.3|146391.3|19
1649433060000|2022-04-08 15:51:00|146481.8|146391.8|146488.1|146398.1|146498.7|146408.7|146480.4|146390.4|24
1649433070000|2022-04-08 15:51:10|146487.4|146397.4|146488.9|146398.9|146493.5|146403.5|146483.5|146393.5|22
1649433080000|2022-04-08 15:51:20|146487.9|146397.9|146487.6|146397.6|146489.1|146399.1|146485.7|146395.7|17
1649433090000|2022-04-08 15:51:30|146487.7|146397.7|146488.2|146398.2|146489.7|146399.7|146487.4|146397.4|14
1649433100000|2022-04-08 15:51:40|146486.9|146396.9|146483.8|146393.8|146491.6|146401.6|146480.8|146390.8|18
1649433110000|2022-04-08 15:51:50|146483.9|146393.9|146485.1|146395.1|146489.5|146399.5|146480.9|146390.9|18
1649433120000|2022-04-08 15:52:00|146484.2|146394.2|146500.4|146410.4|146500.4|146410.4|146483.1|146393.1|34
1649433130000|2022-04-08 15:52:10|146497.4|146407.4|146492.2|146402.2|146497.9|146407.9|146491.3|146401.3|28
1649433140000|2022-04-08 15:52:20|146492.9|146402.9|146495.2|146405.2|146495.2|146405.2|146490.6|146400.6|26
1649433150000|2022-04-08 15:52:30|146514.5|146424.5|146516.4|146426.4|146517|146427|146511.3|146421.3|33
1649433160000|2022-04-08 15:52:40|146516.3|146426.3|146518.1|146428.1|146519.2|146429.2|146513|146423|30
1649433170000|2022-04-08 15:52:50|146518.2|146428.2|146516.8|146426.8|146518.4|146428.4|146513.2|146423.2|30
1649433180000|2022-04-08 15:53:00|146516.2|146426.2|146513.6|146423.6|146516.2|146426.2|146509.8|146419.8|32
1649433190000|2022-04-08 15:53:10|146512.8|146422.8|146510|146420|146513.7|146423.7|146509.9|146419.9|32
1649433200000|2022-04-08 15:53:20|146510.5|146420.5|146539.8|146449.8|146539.8|146449.8|146509.2|146419.2|30
1649433210000|2022-04-08 15:53:30|146539.6|146449.6|146559.3|146469.3|146559.3|146469.3|146539.6|146449.6|36
1649433220000|2022-04-08 15:53:40|146558.8|146468.8|146557.9|146467.9|146559.1|146469.1|146550.7|146460.7|34
1649433230000|2022-04-08 15:53:50|146561.2|146471.2|146570|146480|146570.8|146480.8|146559.2|146469.2|37
1649433240000|2022-04-08 15:54:00|146570.6|146480.6|146574.2|146484.2|146574.3|146484.3|146565.3|146475.3|35
1649433250000|2022-04-08 15:54:10|146581.8|146491.8|146562.7|146472.7|146583.4|146493.4|146561.1|146471.1|36
1649433260000|2022-04-08 15:54:20|146562.5|146472.5|146562.3|146472.3|146564|146474|146557.8|146467.8|32
1649433270000|2022-04-08 15:54:30|146562.2|146472.2|146552.6|146462.6|146563.5|146473.5|146552.2|146462.2|30
1649433280000|2022-04-08 15:54:40|146554.6|146464.6|146554.6|146464.6|146556.2|146466.2|146551.8|146461.8|26
1649433290000|2022-04-08 15:54:50|146555.1|146465.1|146553.1|146463.1|146555.2|146465.2|146553|146463|25
1649433300000|2022-04-08 15:55:00|146553.9|146463.9|146553.2|146463.2|146562.7|146472.7|146550.1|146460.1|34
1649433310000|2022-04-08 15:55:10|146552.3|146462.3|146553.9|146463.9|146554.8|146464.8|146551.6|146461.6|30
1649433320000|2022-04-08 15:55:20|146554|146464|146548.6|146458.6|146554.6|146464.6|146547.8|146457.8|22
1649433330000|2022-04-08 15:55:30|146548.1|146458.1|146547.5|146457.5|146549.8|146459.8|146545.9|146455.9|31
1649433340000|2022-04-08 15:55:40|146548.7|146458.7|146548.4|146458.4|146551.3|146461.3|146547.8|146457.8|26
1649433350000|2022-04-08 15:55:50|146548.2|146458.2|146550.5|146460.5|146550.8|146460.8|146548.2|146458.2|24
1649433360000|2022-04-08 15:56:00|146550.8|146460.8|146553.4|146463.4|146553.4|146463.4|146550|146460|23
1649433370000|2022-04-08 15:56:10|146552.8|146462.8|146552.4|146462.4|146553.6|146463.6|146550.6|146460.6|22
1649433380000|2022-04-08 15:56:20|146551.3|146461.3|146550.6|146460.6|146551.3|146461.3|146547.6|146457.6|27
1649433390000|2022-04-08 15:56:30|146550.5|146460.5|146549|146459|146550.7|146460.7|146548|146458|24
1649433400000|2022-04-08 15:56:40|146549.3|146459.3|146549.9|146459.9|146550.6|146460.6|146548.1|146458.1|25
1649433410000|2022-04-08 15:56:50|146549.6|146459.6|146551.7|146461.7|146552.7|146462.7|146549.5|146459.5|20
1649433420000|2022-04-08 15:57:00|146551|146461|146550.3|146460.3|146553.9|146463.9|146548.3|146458.3|27
1649433430000|2022-04-08 15:57:10|146550.6|146460.6|146551.4|146461.4|146552.5|146462.5|146550.5|146460.5|20
1649433440000|2022-04-08 15:57:20|146552.3|146462.3|146549.8|146459.8|146552.3|146462.3|146549|146459|22
1649433450000|2022-04-08 15:57:30|146549.3|146459.3|146552.1|146462.1|146552.1|146462.1|146548.2|146458.2|19
1649433460000|2022-04-08 15:57:40|146551.8|146461.8|146548.8|146458.8|146551.8|146461.8|146548.1|146458.1|22
1649433470000|2022-04-08 15:57:50|146546.8|146456.8|146524.3|146434.3|146547.2|146457.2|146524.3|146434.3|32
1649433480000|2022-04-08 15:58:00|146527.6|146437.6|146524.3|146434.3|146527.6|146437.6|146518.5|146428.5|33
1649433490000|2022-04-08 15:58:10|146524|146434|146522.5|146432.5|146525.3|146435.3|146522.1|146432.1|22
1649433500000|2022-04-08 15:58:20|146522.9|146432.9|146537.4|146447.4|146537.8|146447.8|146522.6|146432.6|26
1649433510000|2022-04-08 15:58:30|146537.7|146447.7|146535.1|146445.1|146539.3|146449.3|146534.8|146444.8|24
1649433520000|2022-04-08 15:58:40|146534.9|146444.9|146537.7|146447.7|146548.6|146458.6|146534.2|146444.2|23
1649433530000|2022-04-08 15:58:50|146537.6|146447.6|146536.1|146446.1|146547.5|146457.5|146536.1|146446.1|30
1649433540000|2022-04-08 15:59:00|146537.1|146447.1|146548.1|146458.1|146548.4|146458.4|146537|146447|36
1649433550000|2022-04-08 15:59:10|146547.1|146457.1|146544.9|146454.9|146550.9|146460.9|146537.7|146447.7|34
1649433560000|2022-04-08 15:59:20|146549.7|146459.7|146587.4|146497.4|146592.1|146502.1|146544.7|146454.7|35
1649433570000|2022-04-08 15:59:30|146586.9|146496.9|146547.6|146457.6|146588|146498|146546.1|146456.1|24
1649433580000|2022-04-08 15:59:40|146549.1|146459.1|146559.5|146469.5|146562.3|146472.3|146544.3|146454.3|35
1649433590000|2022-04-08 15:59:50|146563|146473|146561.6|146471.6|146563|146473|146560.1|146470.1|23
1649433600000|2022-04-08 16:00:00|146560.5|146470.5|146557.8|146467.8|146564.6|146474.6|146554.8|146464.8|37
1649433610000|2022-04-08 16:00:10|146558.1|146468.1|146543.3|146453.3|146559.9|146469.9|146538.9|146448.9|34
1649433620000|2022-04-08 16:00:20|146543.7|146453.7|146549.5|146459.5|146549.6|146459.6|146540.9|146450.9|31
1649433630000|2022-04-08 16:00:30|146549.4|146459.4|146549.5|146459.5|146553.2|146463.2|146544.7|146454.7|32
1649433640000|2022-04-08 16:00:40|146550.3|146460.3|146547.9|146457.9|146555.5|146465.5|146547.4|146457.4|24
1649433650000|2022-04-08 16:00:50|146547.7|146457.7|146545.7|146455.7|146549.3|146459.3|146545.7|146455.7|22
1649433660000|2022-04-08 16:01:00|146545.4|146455.4|146543.6|146453.6|146553|146463|146540.6|146450.6|30
1649433670000|2022-04-08 16:01:10|146543.4|146453.4|146539.6|146449.6|146543.6|146453.6|146536.1|146446.1|30
1649433680000|2022-04-08 16:01:20|146541|146451|146540.1|146450.1|146544.6|146454.6|146538.3|146448.3|35
1649433690000|2022-04-08 16:01:30|146539.7|146449.7|146520.2|146430.2|146545.4|146455.4|146515.8|146425.8|32
1649433700000|2022-04-08 16:01:40|146521.5|146431.5|146525.7|146435.7|146529.6|146439.6|146518.5|146428.5|27
1649433710000|2022-04-08 16:01:50|146529.3|146439.3|146506.9|146416.9|146529.3|146439.3|146506.9|146416.9|28
1649433720000|2022-04-08 16:02:00|146507.7|146417.7|146513.1|146423.1|146517.7|146427.7|146507.7|146417.7|28
1649433730000|2022-04-08 16:02:10|146518.2|146428.2|146513.6|146423.6|146518.2|146428.2|146512.1|146422.1|30
1649433740000|2022-04-08 16:02:20|146514|146424|146529.7|146439.7|146534.9|146444.9|146510.5|146420.5|24
1649433750000|2022-04-08 16:02:30|146529.2|146439.2|146528.3|146438.3|146529.2|146439.2|146520.8|146430.8|33
1649433760000|2022-04-08 16:02:40|146527.6|146437.6|146525.6|146435.6|146534.4|146444.4|146523.8|146433.8|34
1649433770000|2022-04-08 16:02:50|146524.7|146434.7|146528|146438|146534.2|146444.2|146524.6|146434.6|27
1649433780000|2022-04-08 16:03:00|146527.5|146437.5|146534.5|146444.5|146550.8|146460.8|146527.5|146437.5|28
1649433790000|2022-04-08 16:03:10|146535|146445|146538.2|146448.2|146539.2|146449.2|146535|146445|27
1649433800000|2022-04-08 16:03:20|146538.3|146448.3|146529.1|146439.1|146538.6|146448.6|146529.1|146439.1|26
1649433810000|2022-04-08 16:03:30|146529.2|146439.2|146526.3|146436.3|146530.3|146440.3|146519.4|146429.4|32
1649433820000|2022-04-08 16:03:40|146526.6|146436.6|146525.8|146435.8|146527.6|146437.6|146519.8|146429.8|21
1649433830000|2022-04-08 16:03:50|146525|146435|146518.7|146428.7|146525.6|146435.6|146518.7|146428.7|21
1649433840000|2022-04-08 16:04:00|146519.7|146429.7|146521|146431|146521|146431|146515.6|146425.6|18
1649433850000|2022-04-08 16:04:10|146519.4|146429.4|146520.5|146430.5|146523.5|146433.5|146510.1|146420.1|29
1649433860000|2022-04-08 16:04:20|146521.8|146431.8|146429.9|146339.9|146521.8|146431.8|146411.2|146321.2|32
1649433870000|2022-04-08 16:04:30|146436.4|146346.4|146454.1|146364.1|146456.6|146366.6|146436.4|146346.4|31
1649433880000|2022-04-08 16:04:40|146452.2|146362.2|146464.9|146334.9|146464.9|146364.8|146450.6|146334.9|24
1649433890000|2022-04-08 16:04:50|146461.1|146331.1|146459.5|146329.5|146462.4|146332.4|146459|146329|24
1649433900000|2022-04-08 16:05:00|146461|146331|146455.5|146325.5|146474.7|146344.7|146455.5|146325.5|37
1649433910000|2022-04-08 16:05:10|146458.2|146328.2|146418.7|146288.7|146459.3|146329.3|146417.5|146287.5|36
1649433920000|2022-04-08 16:05:20|146419.1|146289.1|146372.7|146282.7|146419.7|146300.5|146355.3|146265.3|31
1649433930000|2022-04-08 16:05:30|146375.2|146285.2|146377.7|146287.7|146378|146288|146373.4|146283.4|21
1649433940000|2022-04-08 16:05:40|146378|146288|146377.6|146287.6|146380|146290|146375.1|146285.1|13
1649433950000|2022-04-08 16:05:50|146376.2|146286.2|146384.1|146294.1|146384.1|146294.1|146376.2|146286.2|17
1649433960000|2022-04-08 16:06:00|146384.6|146294.6|146503|146373|146503.5|146373.5|146383.6|146293.6|35
1649433970000|2022-04-08 16:06:10|146503.6|146373.6|146555.6|146465.6|146578.3|146470.6|146503.6|146373.6|32
1649433980000|2022-04-08 16:06:20|146556.1|146466.1|146549.3|146459.3|146565.2|146475.2|146547.9|146457.9|31
1649433990000|2022-04-08 16:06:30|146549.4|146459.4|146503.2|146413.2|146550.2|146460.2|146498.4|146408.4|29
1649434000000|2022-04-08 16:06:40|146504.3|146414.3|146500|146410|146504.9|146414.9|146497.3|146407.3|18
1649434010000|2022-04-08 16:06:50|146501|146411|146529|146399|146531.1|146411|146501|146389.2|23
1649434020000|2022-04-08 16:07:00|146532.1|146402.1|146535.1|146405.1|146535.4|146422.8|146507.3|146402.1|36
1649434030000|2022-04-08 16:07:10|146532.9|146402.9|146535.1|146405.1|146536.1|146406.1|146532.9|146402.9|25
1649434040000|2022-04-08 16:07:20|146533.7|146403.7|146488.3|146398.3|146534.1|146404.1|146487.8|146384.1|32
1649434050000|2022-04-08 16:07:30|146490.8|146400.8|146490.6|146400.6|146492.7|146402.7|146488.6|146398.6|25
1649434060000|2022-04-08 16:07:40|146492|146402|146493.5|146403.5|146495.6|146405.6|146488.9|146398.9|22
1649434070000|2022-04-08 16:07:50|146494|146404|146502.7|146412.7|146503.1|146413.1|146493.1|146403.1|27
1649434080000|2022-04-08 16:08:00|146502.1|146412.1|146519.3|146429.3|146522.5|146432.5|146501.5|146411.5|32
1649434090000|2022-04-08 16:08:10|146519.1|146429.1|146510.8|146420.8|146519.6|146429.6|146500.2|146410.2|27
1649434100000|2022-04-08 16:08:20|146513.8|146423.8|146517.8|146427.8|146519.4|146429.4|146513.6|146423.6|35
1649434110000|2022-04-08 16:08:30|146515.1|146425.1|146517.9|146427.9|146522.4|146432.4|146514.3|146424.3|39
1649434120000|2022-04-08 16:08:40|146516.1|146426.1|146517.4|146427.4|146520.9|146430.9|146512.9|146422.9|32
1649434130000|2022-04-08 16:08:50|146516.2|146426.2|146504.2|146414.2|146516.2|146426.2|146498.9|146408.9|33
1649434140000|2022-04-08 16:09:00|146504.7|146414.7|146481.8|146391.8|146504.7|146414.7|146479.4|146389.4|35
1649434150000|2022-04-08 16:09:10|146482|146392|146504.9|146414.9|146511.2|146421.2|146480.9|146390.9|30
1649434160000|2022-04-08 16:09:20|146505.4|146415.4|146510.4|146420.4|146510.4|146420.4|146504.8|146414.8|16
1649434170000|2022-04-08 16:09:30|146509.9|146419.9|146512.4|146422.4|146515.3|146425.3|146505.3|146415.3|21
1649434180000|2022-04-08 16:09:40|146513.1|146423.1|146511.8|146421.8|146518.9|146428.9|146511.8|146421.8|21
1649434190000|2022-04-08 16:09:50|146512.5|146422.5|146517.2|146427.2|146519.7|146429.7|146504.3|146414.3|23
1649434200000|2022-04-08 16:10:00|146517.6|146427.6|146512.7|146422.7|146527.4|146437.4|146511.1|146421.1|29
1649434210000|2022-04-08 16:10:10|146515.6|146425.6|146505.5|146415.5|146515.6|146425.6|146505.5|146415.5|15
1649434220000|2022-04-08 16:10:20|146507.6|146417.6|146503.4|146413.4|146507.6|146417.6|146503.4|146413.4|15
1649434230000|2022-04-08 16:10:30|146503.2|146413.2|146503.2|146413.2|146506.5|146416.5|146503|146413|14
1649434240000|2022-04-08 16:10:40|146505.6|146415.6|146464.7|146374.7|146505.6|146415.6|146464.5|146374.5|23
1649434250000|2022-04-08 16:10:50|146465.2|146375.2|146467|146377|146467.6|146377.6|146464.1|146374.1|27
1649434260000|2022-04-08 16:11:00|146467.4|146377.4|146463.9|146373.9|146467.4|146377.4|146463.6|146373.6|29
1649434270000|2022-04-08 16:11:10|146463.4|146373.4|146457.5|146367.5|146463.5|146373.5|146457.5|146367.5|25
1649434280000|2022-04-08 16:11:20|146456.4|146366.4|146454.9|146364.9|146456.4|146366.4|146452.4|146362.4|29
1649434290000|2022-04-08 16:11:30|146460.8|146370.8|146459.4|146369.4|146463|146373|146457.3|146367.3|29
1649434300000|2022-04-08 16:11:40|146459.5|146369.5|146465.6|146375.6|146465.6|146375.6|146456.8|146366.8|28
1649434310000|2022-04-08 16:11:50|146466.3|146376.3|146471.2|146381.2|146474.4|146384.4|146462.5|146372.5|20
1649434320000|2022-04-08 16:12:00|146471|146381|146467.5|146377.5|146471|146381|146467.5|146377.5|26
1649434330000|2022-04-08 16:12:10|146468|146378|146461.3|146371.3|146471.8|146381.8|146460.3|146370.3|30
1649434340000|2022-04-08 16:12:20|146460.9|146370.9|146462.7|146372.7|146463.9|146373.9|146460|146370|31
1649434350000|2022-04-08 16:12:30|146462.9|146372.9|146468.2|146378.2|146472.8|146382.8|146462.2|146372.2|29
1649434360000|2022-04-08 16:12:40|146467.8|146377.8|146467.1|146377.1|146471.3|146381.3|146467.1|146377.1|26
1649434370000|2022-04-08 16:12:50|146466.6|146376.6|146466.3|146376.3|146468.8|146378.8|146465.9|146375.9|23
1649434380000|2022-04-08 16:13:00|146466.4|146376.4|146469.8|146379.8|146471.2|146381.2|146466.4|146376.4|30
1649434390000|2022-04-08 16:13:10|146470.5|146380.5|146479.5|146389.5|146482.1|146392.1|146469.2|146379.2|34
1649434400000|2022-04-08 16:13:20|146479.1|146389.1|146483.3|146393.3|146485.3|146395.3|146479.1|146389.1|20
1649434410000|2022-04-08 16:13:30|146482.8|146392.8|146490.1|146400.1|146491.2|146401.2|146482.8|146392.8|19
1649434420000|2022-04-08 16:13:40|146491.3|146401.3|146491.7|146401.7|146496|146406|146491.3|146401.3|19
1649434430000|2022-04-08 16:13:50|146490.9|146400.9|146494.1|146404.1|146495.2|146405.2|146490.7|146400.7|21
1649434440000|2022-04-08 16:14:00|146494.2|146404.2|146489.3|146399.3|146494.5|146404.5|146489.2|146399.2|16
1649434450000|2022-04-08 16:14:10|146487.6|146397.6|146488.3|146398.3|146489.5|146399.5|146487.6|146397.6|17
1649434460000|2022-04-08 16:14:20|146488.5|146398.5|146489.2|146399.2|146489.4|146399.4|146488.5|146398.5|6
1649434470000|2022-04-08 16:14:30|146488.5|146398.5|146486.9|146396.9|146489.3|146399.3|146486.6|146396.6|16
1649434480000|2022-04-08 16:14:40|146486.8|146396.8|146488|146398|146488.8|146398.8|146486.8|146396.8|7
1649434490000|2022-04-08 16:14:50|146488.3|146398.3|146489.7|146399.7|146489.7|146399.7|146488.3|146398.3|9
1649434500000|2022-04-08 16:15:00|146489.5|146399.5|146486.5|146396.5|146491.1|146401.1|146485.7|146395.7|23
1649434510000|2022-04-08 16:15:10|146486|146396|146482.3|146392.3|146486.5|146396.5|146482.3|146392.3|16
1649434520000|2022-04-08 16:15:20|146482.7|146392.7|146483.2|146393.2|146486|146396|146478.6|146388.6|25
1649434530000|2022-04-08 16:15:30|146483|146393|146490.7|146400.7|146490.8|146400.8|146483|146393|26
1649434540000|2022-04-08 16:15:40|146492.3|146402.3|146496.5|146406.5|146497.8|146407.8|146491.1|146401.1|30
1649434550000|2022-04-08 16:15:50|146496.7|146406.7|146502.6|146412.6|146504.4|146414.4|146496|146406|19
1649434560000|2022-04-08 16:16:00|146501.9|146411.9|146498.3|146408.3|146505|146415|146498.2|146408.2|26
1649434570000|2022-04-08 16:16:10|146498.7|146408.7|146478.7|146388.7|146498.7|146408.7|146476.7|146386.7|31
1649434580000|2022-04-08 16:16:20|146479|146389|146480.6|146390.6|146483.6|146393.6|146477.9|146387.9|29
1649434590000|2022-04-08 16:16:30|146481.3|146391.3|146485|146395|146487.3|146397.3|146479.6|146389.6|31
1649434600000|2022-04-08 16:16:40|146485.6|146395.6|146480.4|146390.4|146487.9|146397.9|146480.4|146390.4|24
1649434610000|2022-04-08 16:16:50|146479.3|146389.3|146482.5|146392.5|146485.2|146395.2|146479.3|146389.3|27
1649434620000|2022-04-08 16:17:00|146482.9|146392.9|146488.5|146398.5|146488.5|146398.5|146482.1|146392.1|21
1649434630000|2022-04-08 16:17:10|146483.3|146393.3|146483|146393|146487.8|146397.8|146480.6|146390.6|25
1649434640000|2022-04-08 16:17:20|146485.3|146395.3|146482.6|146392.6|146487.1|146397.1|146481.3|146391.3|16
1649434650000|2022-04-08 16:17:30|146482.4|146392.4|146500.9|146370.9|146506.3|146394.5|146482.2|146370.8|19
1649434660000|2022-04-08 16:17:40|146502.1|146372.1|146484|146394|146507|146394.6|146482.4|146370.7|20
1649434670000|2022-04-08 16:17:50|146484.5|146394.5|146485.4|146395.4|146487.8|146397.8|146483.6|146393.6|27
1649434680000|2022-04-08 16:18:00|146483.5|146393.5|146483.5|146393.5|146485.7|146395.7|146482.5|146392.5|9
1649434690000|2022-04-08 16:18:10|146484.8|146394.8|146488.5|146398.5|146517.6|146400.5|146484.8|146377.3|34
1649434700000|2022-04-08 16:18:20|146488.4|146398.4|146508.3|146378.3|146515.3|146404|146487.6|146378.3|19
1649434710000|2022-04-08 16:18:30|146510.2|146380.2|146505.9|146375.9|146513.8|146383.8|146503.2|146373.2|24
1649434720000|2022-04-08 16:18:40|146506.2|146376.2|146506.2|146376.2|146510.1|146380.1|146505.8|146375.8|17
1649434730000|2022-04-08 16:18:50|146505.1|146375.1|146505.7|146375.7|146508.4|146378.4|146504.4|146374.4|20
1649434740000|2022-04-08 16:19:00|146509.6|146379.6|146487.6|146397.6|146509.6|146399.8|146481.7|146374.9|22
1649434750000|2022-04-08 16:19:10|146489.1|146399.1|146487.1|146397.1|146489.2|146399.2|146484.1|146394.1|21
1649434760000|2022-04-08 16:19:20|146484.8|146394.8|146508.9|146378.9|146508.9|146400.1|146484.8|146372.7|21
1649434770000|2022-04-08 16:19:30|146508.8|146378.8|146481.1|146391.1|146511|146393.9|146480|146374.7|22
1649434780000|2022-04-08 16:19:40|146480.8|146390.8|146485.6|146395.6|146485.6|146395.6|146480.3|146390.3|17
1649434790000|2022-04-08 16:19:50|146486.8|146396.8|146485|146395|146490|146400|146482.5|146392.5|16
1649434800000|2022-04-08 16:20:00|146485.4|146395.4|146482.5|146392.5|146486.6|146396.6|146482.5|146392.5|19
1649434810000|2022-04-08 16:20:10|146482.1|146392.1|146485.9|146395.9|146486|146396|146482.1|146392.1|10
1649434820000|2022-04-08 16:20:20|146485.3|146395.3|146483|146393|146486.5|146396.5|146483|146393|14
1649434830000|2022-04-08 16:20:30|146476.7|146386.7|146484.2|146394.2|146486.5|146396.5|146476.6|146386.6|14
1649434840000|2022-04-08 16:20:40|146485.2|146395.2|146478.8|146388.8|146487.6|146397.6|146477.7|146387.7|13
1649434850000|2022-04-08 16:20:50|146477.6|146387.6|146499.1|146369.1|146502.7|146392.3|146475.7|146369.1|14
1649434860000|2022-04-08 16:21:00|146498.4|146368.4|146482.3|146392.3|146502.3|146392.3|146479.9|146366|19
1649434870000|2022-04-08 16:21:10|146480.8|146390.8|146482.8|146392.8|146484.5|146394.5|146480.4|146390.4|15
1649434880000|2022-04-08 16:21:20|146483.3|146393.3|146477.4|146387.4|146483.5|146393.5|146476.8|146386.8|15
1649434890000|2022-04-08 16:21:30|146478.4|146388.4|146502.8|146372.8|146504|146390.9|146470.5|146368.5|22
1649434900000|2022-04-08 16:21:40|146501.6|146371.6|146502.4|146372.4|146505|146375|146498.7|146368.7|16
1649434910000|2022-04-08 16:21:50|146502|146372|146500.3|146370.3|146502|146372|146488.2|146358.2|12
1649434920000|2022-04-08 16:22:00|146501.1|146371.1|146500.2|146370.2|146501.1|146371.1|146492.8|146362.8|14
1649434930000|2022-04-08 16:22:10|146498.8|146368.8|146483.7|146393.7|146506.8|146396|146480.8|146368.8|9
1649434940000|2022-04-08 16:22:20|146483.5|146393.5|146484.2|146394.2|146487.9|146397.9|146478.7|146388.7|35
1649434950000|2022-04-08 16:22:30|146484.8|146394.8|146504.4|146374.4|146505.5|146397.8|146483.2|146371.9|18
1649434960000|2022-04-08 16:22:40|146504.1|146374.1|146502.4|146372.4|146508.3|146378.3|146499.5|146369.5|17
1649434970000|2022-04-08 16:22:50|146503.4|146373.4|146505.6|146375.6|146510.6|146380.6|146499|146369|21
1649434980000|2022-04-08 16:23:00|146502.9|146372.9|146502.1|146372.1|146502.9|146372.9|146493.2|146363.2|10
1649434990000|2022-04-08 16:23:10|146501.1|146371.1|146481.9|146351.9|146504.9|146392.1|146454.8|146350.7|32
1649435000000|2022-04-08 16:23:20|146482.5|146352.5|146483.8|146353.8|146487.4|146357.4|146480.5|146350.5|26
1649435010000|2022-04-08 16:23:30|146484.1|146354.1|146487.2|146357.2|146490.4|146360.4|146483.8|146353.8|24
1649435020000|2022-04-08 16:23:40|146487|146357|146485.8|146355.8|146490.3|146360.3|146485.7|146355.7|19
1649435030000|2022-04-08 16:23:50|146485.6|146355.6|146483.3|146353.3|146486.2|146356.2|146483.3|146353.3|21
1649435040000|2022-04-08 16:24:00|146484|146354|146485.5|146355.5|146485.5|146355.5|146483.7|146353.7|20
1649435050000|2022-04-08 16:24:10|146484.6|146354.6|146483.2|146353.2|146484.9|146354.9|146480.9|146350.9|27
1649435060000|2022-04-08 16:24:20|146484.4|146354.4|146483.9|146353.9|146484.4|146354.4|146482.9|146352.9|22
1649435070000|2022-04-08 16:24:30|146483.6|146353.6|146482.3|146352.3|146486.4|146356.4|146481.3|146351.3|30
1649435080000|2022-04-08 16:24:40|146485.2|146355.2|146483.3|146353.3|146486.2|146356.2|146482.6|146352.6|26
1649435090000|2022-04-08 16:24:50|146487|146357|146488|146358|146488|146358|146486.8|146356.8|25
1649435100000|2022-04-08 16:25:00|146487.9|146357.9|146484.5|146354.5|146488.2|146358.2|146484.3|146354.3|16
1649435110000|2022-04-08 16:25:10|146488.1|146358.1|146487.4|146357.4|146489.4|146359.4|146483.1|146353.1|28
1649435120000|2022-04-08 16:25:20|146488.5|146358.5|146488.7|146358.7|146491.4|146361.4|146484.6|146354.6|28
1649435130000|2022-04-08 16:25:30|146487|146357|146487|146357|146493|146363|146482.8|146352.8|30
1649435140000|2022-04-08 16:25:40|146489.7|146359.7|146479.7|146349.7|146490.5|146360.5|146478.6|146348.6|25
1649435150000|2022-04-08 16:25:50|146455.9|146365.9|146478.1|146348.1|146478.3|146365.9|146455.9|146340.8|36
1649435160000|2022-04-08 16:26:00|146472|146342|146456.4|146366.4|146483.7|146366.8|146455.4|146342|31
1649435170000|2022-04-08 16:26:10|146456.5|146366.5|146428.6|146338.6|146464.3|146374.3|146428.6|146338.6|31
1649435180000|2022-04-08 16:26:20|146431.5|146341.5|146443.6|146353.6|146443.6|146353.6|146429.2|146339.2|27
1649435190000|2022-04-08 16:26:30|146432.3|146342.3|146456.2|146326.2|146456.2|146343.7|146426.2|146326.2|27
1649435200000|2022-04-08 16:26:40|146451.3|146321.3|146423|146333|146452|146343|146422.3|146321.3|23
1649435210000|2022-04-08 16:26:50|146422.7|146332.7|146422.7|146332.7|146430.5|146340.5|146422.5|146332.5|29
1649435220000|2022-04-08 16:27:00|146423.6|146333.6|146393|146303|146423.7|146333.7|146387.7|146297.7|36
1649435230000|2022-04-08 16:27:10|146392.8|146302.8|146389.6|146299.6|146400.2|146310.2|146389.4|146299.4|34
1649435240000|2022-04-08 16:27:20|146391.6|146301.6|146395|146305|146397.4|146307.4|146385.5|146295.5|34
1649435250000|2022-04-08 16:27:30|146394.2|146304.2|146390.8|146300.8|146395.7|146305.7|146389.9|146299.9|32
1649435260000|2022-04-08 16:27:40|146391.3|146301.3|146380.7|146290.7|146391.3|146301.3|146377.7|146287.7|27
1649435270000|2022-04-08 16:27:50|146379.8|146289.8|146379|146289|146380.4|146290.4|146375.8|146285.8|20
1649435280000|2022-04-08 16:28:00|146379.1|146289.1|146371|146281|146386.1|146296.1|146368.3|146278.3|28
1649435290000|2022-04-08 16:28:10|146367.2|146277.2|146375.9|146285.9|146380.9|146290.9|146366.5|146276.5|34
1649435300000|2022-04-08 16:28:20|146375.4|146285.4|146373|146283|146375.9|146285.9|146365.7|146275.7|29
1649435310000|2022-04-08 16:28:30|146372.6|146282.6|146374|146284|146375.7|146285.7|146372|146282|29
1649435320000|2022-04-08 16:28:40|146373.6|146283.6|146372.4|146282.4|146373.8|146283.8|146371.6|146281.6|26
1649435330000|2022-04-08 16:28:50|146372.1|146282.1|146375.3|146285.3|146375.5|146285.5|146371|146281|19
1649435340000|2022-04-08 16:29:00|146373.8|146283.8|146373|146283|146374|146284|146371.7|146281.7|21
1649435350000|2022-04-08 16:29:10|146372.4|146282.4|146372.3|146282.3|146372.6|146282.6|146371.6|146281.6|16
1649435360000|2022-04-08 16:29:20|146370.3|146280.3|146377.2|146287.2|146379|146289|146370.3|146280.3|32
1649435370000|2022-04-08 16:29:30|146377.4|146287.4|146379.2|146289.2|146379.2|146289.2|146376.2|146286.2|19
1649435380000|2022-04-08 16:29:40|146378.6|146288.6|146383.2|146293.2|146383.2|146293.2|146378.2|146288.2|18
1649435390000|2022-04-08 16:29:50|146379.8|146289.8|146379.5|146289.5|146380.9|146290.9|146378|146288|26
1649435400000|2022-04-08 16:30:00|146379.9|146289.9|146379.7|146289.7|146382.1|146292.1|146379|146289|15
1649435410000|2022-04-08 16:30:10|146379.9|146289.9|146379.1|146289.1|146379.9|146289.9|146378.9|146288.9|12
1649435420000|2022-04-08 16:30:20|146379.3|146289.3|146378.3|146288.3|146400.7|146290.7|146376.3|146270|18
1649435430000|2022-04-08 16:30:30|146376.9|146286.9|146373.7|146283.7|146378.6|146288.6|146373.4|146283.4|20
1649435440000|2022-04-08 16:30:40|146375.6|146285.6|146375.1|146285.1|146376.5|146286.5|146374.5|146284.5|20
1649435450000|2022-04-08 16:30:50|146373.7|146283.7|146377|146287|146377.9|146287.9|146373.7|146283.7|20
1649435460000|2022-04-08 16:31:00|146377.4|146287.4|146378.4|146288.4|146379.1|146289.1|146376.5|146286.5|27
1649435470000|2022-04-08 16:31:10|146378.1|146288.1|146377.7|146287.7|146382.7|146292.7|146376.7|146286.7|15
1649435480000|2022-04-08 16:31:20|146378.7|146288.7|146383.2|146293.2|146383.5|146293.5|146375.8|146285.8|12
1649435490000|2022-04-08 16:31:30|146384|146294|146382.2|146292.2|146384.5|146294.5|146380.8|146290.8|23
1649435500000|2022-04-08 16:31:40|146383.5|146293.5|146385|146295|146386.8|146296.8|146379.1|146289.1|22
1649435510000|2022-04-08 16:31:50|146385.3|146295.3|146380.9|146290.9|146385.4|146295.4|146377.3|146287.3|19
1649435520000|2022-04-08 16:32:00|146381.9|146291.9|146379.6|146289.6|146383.8|146293.8|146379.2|146289.2|16
1649435530000|2022-04-08 16:32:10|146380.6|146290.6|146377.4|146287.4|146382|146292|146377.3|146287.3|12
1649435540000|2022-04-08 16:32:20|146377.2|146287.2|146379.5|146289.5|146381.5|146291.5|146377.2|146287.2|24
1649435550000|2022-04-08 16:32:30|146380.4|146290.4|146382.1|146292.1|146384.1|146294.1|146379.9|146289.9|18
1649435560000|2022-04-08 16:32:40|146382.3|146292.3|146382.6|146292.6|146384.1|146294.1|146381.9|146291.9|23
1649435570000|2022-04-08 16:32:50|146382.7|146292.7|146382.9|146292.9|146383.9|146293.9|146382.4|146292.4|9
1649435580000|2022-04-08 16:33:00|146381.4|146291.4|146381.8|146291.8|146383.1|146293.1|146379.1|146289.1|17
1649435590000|2022-04-08 16:33:10|146381.4|146291.4|146381.2|146291.2|146381.6|146291.6|146380.3|146290.3|11
1649435600000|2022-04-08 16:33:20|146381.3|146291.3|146381.3|146291.3|146382.6|146292.6|146381|146291|23
1649435610000|2022-04-08 16:33:30|146381.2|146291.2|146382.1|146292.1|146382.2|146292.2|146381|146291|17
1649435620000|2022-04-08 16:33:40|146382.3|146292.3|146382.5|146292.5|146384.6|146294.6|146381.3|146291.3|21
1649435630000|2022-04-08 16:33:50|146382.4|146292.4|146389|146299|146390.1|146300.1|146382.4|146292.4|21
1649435640000|2022-04-08 16:34:00|146385.5|146295.5|146382.4|146292.4|146385.8|146295.8|146381.4|146291.4|24
1649435650000|2022-04-08 16:34:10|146382.5|146292.5|146382.9|146292.9|146383.8|146293.8|146381.4|146291.4|17
1649435660000|2022-04-08 16:34:20|146382.8|146292.8|146382.9|146292.9|146383.9|146293.9|146380.1|146290.1|19
1649435670000|2022-04-08 16:34:30|146383.2|146293.2|146384.6|146294.6|146386.8|146296.8|146381.3|146291.3|22
1649435680000|2022-04-08 16:34:40|146382.4|146292.4|146385.9|146295.9|146386.6|146296.6|146382.4|146292.4|16
1649435690000|2022-04-08 16:34:50|146385.6|146295.6|146385.7|146295.7|146385.7|146295.7|146379.9|146289.9|21
1649435700000|2022-04-08 16:35:00|146386.9|146296.9|146386.9|146296.9|146386.9|146296.9|146384|146294|23
1649435710000|2022-04-08 16:35:10|146386.5|146296.5|146374.1|146284.1|146386.5|146296.5|146372.9|146282.9|20
1649435720000|2022-04-08 16:35:20|146375.1|146285.1|146392.7|146302.7|146401.1|146311.1|146375.1|146285.1|37
1649435730000|2022-04-08 16:35:30|146394.7|146304.7|146396.1|146306.1|146400|146310|146391.1|146301.1|30
1649435740000|2022-04-08 16:35:40|146397.5|146307.5|146392.8|146302.8|146397.5|146307.5|146392.5|146302.5|29
1649435750000|2022-04-08 16:35:50|146392.6|146302.6|146395.3|146305.3|146401.3|146311.3|146391.1|146301.1|34
1649435760000|2022-04-08 16:36:00|146397.8|146307.8|146399.2|146309.2|146400.4|146310.4|146389.3|146299.3|33
1649435770000|2022-04-08 16:36:10|146399.4|146309.4|146387.6|146297.6|146400.4|146310.4|146387.5|146297.5|30
1649435780000|2022-04-08 16:36:20|146387.8|146297.8|146387.1|146297.1|146388.2|146298.2|146386.7|146296.7|27
1649435790000|2022-04-08 16:36:30|146387.2|146297.2|146386.2|146296.2|146387.6|146297.6|146384.6|146294.6|28
1649435800000|2022-04-08 16:36:40|146386|146296|146384.1|146294.1|146386|146296|146383|146293|15
1649435810000|2022-04-08 16:36:50|146384.5|146294.5|146378.6|146288.6|146385|146295|146376.7|146286.7|34
1649435820000|2022-04-08 16:37:00|146376|146286|146370.6|146280.6|146376|146286|146370.6|146280.6|32
1649435830000|2022-04-08 16:37:10|146370.7|146280.7|146372.3|146282.3|146378.1|146288.1|146370|146280|27
1649435840000|2022-04-08 16:37:20|146373.1|146283.1|146378.5|146288.5|146383.8|146293.8|146370.9|146280.9|27
1649435850000|2022-04-08 16:37:30|146374.9|146284.9|146373.1|146283.1|146377.3|146287.3|146373.1|146283.1|25
1649435860000|2022-04-08 16:37:40|146372.1|146282.1|146374|146284|146375.7|146285.7|146371.2|146281.2|19
1649435870000|2022-04-08 16:37:50|146375.1|146285.1|146379.1|146289.1|146379.1|146289.1|146373.4|146283.4|18
1649435880000|2022-04-08 16:38:00|146379|146289|146375|146285|146383.7|146293.7|146369.2|146279.2|34
1649435890000|2022-04-08 16:38:10|146375.1|146285.1|146375.7|146285.7|146377.3|146287.3|146373.2|146283.2|23
1649435900000|2022-04-08 16:38:20|146376.5|146286.5|146372.5|146282.5|146377.3|146287.3|146372.5|146282.5|21
1649435910000|2022-04-08 16:38:30|146373.7|146283.7|146373.6|146283.6|146378.3|146288.3|146372.9|146282.9|24
1649435920000|2022-04-08 16:38:40|146374.2|146284.2|146370.9|146280.9|146375.2|146285.2|146369.9|146279.9|25
1649435930000|2022-04-08 16:38:50|146371.2|146281.2|146374.3|146284.3|146374.3|146284.3|146370.7|146280.7|14
1649435940000|2022-04-08 16:39:00|146374|146284|146370.6|146280.6|146375.9|146285.9|146368.8|146278.8|27
1649435950000|2022-04-08 16:39:10|146371.8|146281.8|146376.4|146286.4|146379.4|146289.4|146368.7|146278.7|29
1649435960000|2022-04-08 16:39:20|146376.9|146286.9|146376.7|146286.7|146379|146289|146372.1|146282.1|27
1649435970000|2022-04-08 16:39:30|146376.8|146286.8|146375.5|146285.5|146377|146287|146372.8|146282.8|23
1649435980000|2022-04-08 16:39:40|146375.3|146285.3|146370.2|146280.2|146379.4|146289.4|146359.7|146269.7|36
1649435990000|2022-04-08 16:39:50|146372.5|146282.5|146371.5|146281.5|146376.5|146286.5|146367|146277|26
1649436000000|2022-04-08 16:40:00|146371.3|146281.3|146370.8|146280.8|146375.4|146285.4|146366.8|146276.8|33
1649436010000|2022-04-08 16:40:10|146371.7|146281.7|146377.4|146287.4|146377.9|146287.9|146371|146281|27
1649436020000|2022-04-08 16:40:20|146376.9|146286.9|146378.5|146288.5|146380.2|146290.2|146375.6|146285.6|27
1649436030000|2022-04-08 16:40:30|146378.8|146288.8|146376.2|146286.2|146381.6|146291.6|146375.3|146285.3|28
1649436040000|2022-04-08 16:40:40|146376.5|146286.5|146367|146277|146383.3|146293.3|146363.5|146273.5|28
1649436050000|2022-04-08 16:40:50|146352.2|146262.2|146351|146261|146352.2|146262.2|146339.6|146249.6|28
1649436060000|2022-04-08 16:41:00|146349.4|146259.4|146346.9|146256.9|146349.4|146259.4|146343.1|146253.1|21
1649436070000|2022-04-08 16:41:10|146346.6|146256.6|146319.6|146229.6|146346.6|146256.6|146312.1|146222.1|36
1649436080000|2022-04-08 16:41:20|146320.3|146230.3|146327.5|146237.5|146331|146241|146320.3|146230.3|39
1649436090000|2022-04-08 16:41:30|146327.9|146237.9|146359.1|146269.1|146361.3|146271.3|146327.9|146237.9|39
1649436100000|2022-04-08 16:41:40|146358.7|146268.7|146373.4|146283.4|146375.3|146285.3|146351.5|146261.5|30
1649436110000|2022-04-08 16:41:50|146375.8|146285.8|146379|146289|146383.1|146293.1|146369.7|146279.7|36
1649436120000|2022-04-08 16:42:00|146380.2|146290.2|146378.1|146288.1|146382|146292|146377|146287|25
1649436130000|2022-04-08 16:42:10|146378.3|146288.3|146372.7|146282.7|146378.5|146288.5|146369.2|146279.2|27
1649436140000|2022-04-08 16:42:20|146377.5|146287.5|146374.4|146284.4|146377.5|146287.5|146365.3|146275.3|23
1649436150000|2022-04-08 16:42:30|146374.3|146284.3|146375.5|146285.5|146378.3|146288.3|146371.4|146281.4|28
1649436160000|2022-04-08 16:42:40|146375.6|146285.6|146371.5|146281.5|146375.6|146285.6|146366.1|146276.1|26
1649436170000|2022-04-08 16:42:50|146371.3|146281.3|146360.6|146270.6|146372.3|146282.3|146359.9|146269.9|22
1649436180000|2022-04-08 16:43:00|146360.4|146270.4|146361.1|146271.1|146363.8|146273.8|146357|146267|35
1649436190000|2022-04-08 16:43:10|146360.5|146270.5|146363.4|146273.4|146365.8|146275.8|146359.8|146269.8|26
1649436200000|2022-04-08 16:43:20|146363.3|146273.3|146370.4|146280.4|146373.7|146283.7|146363.3|146273.3|27
1649436210000|2022-04-08 16:43:30|146371.1|146281.1|146372.8|146282.8|146373|146283|146370.1|146280.1|14
1649436220000|2022-04-08 16:43:40|146372.4|146282.4|146366|146276|146372.9|146282.9|146365.4|146275.4|19
1649436230000|2022-04-08 16:43:50|146366.7|146276.7|146369.1|146279.1|146370.4|146280.4|146365.5|146275.5|15
1649436240000|2022-04-08 16:44:00|146368.9|146278.9|146365.5|146275.5|146369.5|146279.5|146365.2|146275.2|15
1649436250000|2022-04-08 16:44:10|146363.6|146273.6|146350.3|146260.3|146363.6|146273.6|146347.5|146257.5|28
1649436260000|2022-04-08 16:44:20|146346.7|146256.7|146356.6|146266.6|146359.4|146269.4|146344.8|146254.8|29
1649436270000|2022-04-08 16:44:30|146356.3|146266.3|146356.1|146266.1|146359|146269|146354.6|146264.6|28
1649436280000|2022-04-08 16:44:40|146355.3|146265.3|146357.3|146267.3|146359.2|146269.2|146355|146265|17
1649436290000|2022-04-08 16:44:50|146357.8|146267.8|146356.5|146266.5|146358.7|146268.7|146352.6|146262.6|24
1649436300000|2022-04-08 16:45:00|146357.6|146267.6|146372.2|146282.2|146385.5|146282.2|146357.3|146252.2|27
1649436310000|2022-04-08 16:45:10|146371.2|146281.2|146373.8|146283.8|146386.7|146296.7|146371.2|146281.2|30
1649436320000|2022-04-08 16:45:20|146375.1|146285.1|146371.7|146281.7|146375.6|146285.6|146371.7|146281.7|23
1649436330000|2022-04-08 16:45:30|146373.9|146283.9|146374.3|146284.3|146378.7|146288.7|146372.5|146282.5|24
1649436340000|2022-04-08 16:45:40|146373.8|146283.8|146377.4|146287.4|146377.4|146287.4|146372.6|146282.6|24
1649436350000|2022-04-08 16:45:50|146377.3|146287.3|146368.4|146278.4|146377.9|146287.9|146365.2|146275.2|23
1649436360000|2022-04-08 16:46:00|146369.6|146279.6|146371.4|146281.4|146373.6|146283.6|146366.8|146276.8|32
1649436370000|2022-04-08 16:46:10|146371.9|146281.9|146374.1|146284.1|146374.1|146284.1|146370.6|146280.6|22
1649436380000|2022-04-08 16:46:20|146375.6|146285.6|146373.1|146283.1|146375.6|146285.6|146370.3|146280.3|19
1649436390000|2022-04-08 16:46:30|146370.6|146280.6|146368.2|146278.2|146371.2|146281.2|146368.2|146278.2|16
1649436400000|2022-04-08 16:46:40|146368.6|146278.6|146360.8|146270.8|146369.2|146279.2|146357.8|146267.8|32
1649436410000|2022-04-08 16:46:50|146360.5|146270.5|146359.2|146269.2|146360.8|146270.8|146358.4|146268.4|19
1649436420000|2022-04-08 16:47:00|146359.5|146269.5|146356.6|146266.6|146359.5|146269.5|146356.4|146266.4|20
1649436430000|2022-04-08 16:47:10|146356|146266|146360.9|146270.9|146361.8|146271.8|146355.9|146265.9|27
1649436440000|2022-04-08 16:47:20|146361|146271|146381.3|146251.3|146381.5|146272|146361|146250.4|10
1649436450000|2022-04-08 16:47:30|146380.9|146250.9|146378.2|146248.2|146381.6|146251.6|146376.4|146246.4|22
1649436460000|2022-04-08 16:47:40|146377.7|146247.7|146362.1|146272.1|146377.7|146272.7|146359.6|146247.5|14
1649436470000|2022-04-08 16:47:50|146362.9|146272.9|146359|146269|146363|146273|146359|146269|8
1649436480000|2022-04-08 16:48:00|146358|146268|146374.9|146284.9|146380.5|146284.9|146357.5|146250.5|31
1649436490000|2022-04-08 16:48:10|146375.8|146285.8|146374.8|146284.8|146382.5|146292.5|146373.8|146283.8|32
1649436500000|2022-04-08 16:48:20|146375.4|146285.4|146377.1|146287.1|146383.4|146293.4|146375.3|146285.3|25
1649436510000|2022-04-08 16:48:30|146378.1|146288.1|146377.3|146287.3|146384.7|146294.7|146375.5|146285.5|20
1649436520000|2022-04-08 16:48:40|146374.8|146284.8|146376.4|146286.4|146384.2|146294.2|146374.8|146284.8|33
1649436530000|2022-04-08 16:48:50|146376.9|146286.9|146382.8|146252.8|146382.8|146286.9|146348.7|146242.7|32
1649436540000|2022-04-08 16:49:00|146377.9|146247.9|146377.1|146287.1|146383.2|146291.3|146364.4|146247.9|38
1649436550000|2022-04-08 16:49:10|146377.6|146287.6|146381.2|146291.2|146385.1|146295.1|146374.2|146284.2|21
1649436560000|2022-04-08 16:49:20|146386|146296|146386.6|146296.6|146387.6|146297.6|146380.6|146290.6|23
1649436570000|2022-04-08 16:49:30|146388.1|146298.1|146385|146295|146390.8|146300.8|146380.3|146290.3|34
1649436580000|2022-04-08 16:49:40|146385.3|146295.3|146384.3|146294.3|146388.6|146298.6|146379.4|146289.4|24
1649436590000|2022-04-08 16:49:50|146383.2|146293.2|146382.5|146292.5|146383.6|146293.6|146381.5|146291.5|13
1649436600000|2022-04-08 16:50:00|146381.2|146291.2|146379.2|146289.2|146383.7|146293.7|146377.8|146287.8|16
1649436610000|2022-04-08 16:50:10|146376.7|146286.7|146380.8|146290.8|146383.2|146293.2|146376.7|146286.7|21
1649436620000|2022-04-08 16:50:20|146379.4|146289.4|146378.5|146288.5|146381.8|146291.8|146377.5|146287.5|21
1649436630000|2022-04-08 16:50:30|146378|146288|146382.9|146292.9|146383.1|146293.1|146378|146288|15
1649436640000|2022-04-08 16:50:40|146382.3|146292.3|146386.3|146296.3|146389.8|146299.8|146379.8|146289.8|26
1649436650000|2022-04-08 16:50:50|146383.5|146293.5|146385.8|146295.8|146385.9|146295.9|146383.5|146293.5|22
1649436660000|2022-04-08 16:51:00|146385.6|146295.6|146385.2|146295.2|146386.6|146296.6|146384.3|146294.3|16
1649436670000|2022-04-08 16:51:10|146385|146295|146385.2|146295.2|146386.8|146296.8|146383.2|146293.2|23
1649436680000|2022-04-08 16:51:20|146385|146295|146385.8|146295.8|146386.2|146296.2|146385|146295|17
1649436690000|2022-04-08 16:51:30|146384.9|146294.9|146386.6|146296.6|146388.8|146298.8|146384.9|146294.9|17
1649436700000|2022-04-08 16:51:40|146386.5|146296.5|146383.3|146293.3|146387.2|146297.2|146383.2|146293.2|18
1649436710000|2022-04-08 16:51:50|146383.4|146293.4|146384.2|146294.2|146384.8|146294.8|146383.4|146293.4|13
1649436720000|2022-04-08 16:52:00|146383.7|146293.7|146383|146293|146385.7|146295.7|146378.7|146288.7|25
1649436730000|2022-04-08 16:52:10|146383.1|146293.1|146371.3|146281.3|146383.1|146293.1|146369.4|146279.4|28
1649436740000|2022-04-08 16:52:20|146371.9|146281.9|146360.5|146270.5|146371.9|146281.9|146350|146260|31
1649436750000|2022-04-08 16:52:30|146355.7|146265.7|146351.7|146261.7|146361.3|146271.3|146350.4|146260.4|29
1649436760000|2022-04-08 16:52:40|146351.9|146261.9|146360|146270|146362|146272|146351.9|146261.9|29
1649436770000|2022-04-08 16:52:50|146362.4|146272.4|146357.1|146267.1|146363|146273|146351.6|146261.6|25
1649436780000|2022-04-08 16:53:00|146357.3|146267.3|146356.5|146266.5|146358.5|146268.5|146353.9|146263.9|23
1649436790000|2022-04-08 16:53:10|146356.7|146266.7|146351.4|146261.4|146357.8|146267.8|146351.4|146261.4|27
1649436800000|2022-04-08 16:53:20|146349.5|146259.5|146367.3|146277.3|146367.4|146277.4|146349.5|146259.5|32
1649436810000|2022-04-08 16:53:30|146365.7|146275.7|146373.1|146283.1|146373.6|146283.6|146365.7|146275.7|27
1649436820000|2022-04-08 16:53:40|146373.2|146283.2|146373.9|146283.9|146374.6|146284.6|146372.2|146282.2|20
1649436830000|2022-04-08 16:53:50|146373.6|146283.6|146372.9|146282.9|146375.8|146285.8|146372.9|146282.9|12
1649436840000|2022-04-08 16:54:00|146373.3|146283.3|146379|146289|146379|146289|146373.3|146283.3|12
1649436850000|2022-04-08 16:54:10|146379.4|146289.4|146368.5|146278.5|146379.9|146289.9|146368.1|146278.1|21
1649436860000|2022-04-08 16:54:20|146366.9|146276.9|146365.1|146275.1|146368.4|146278.4|146364.3|146274.3|25
1649436870000|2022-04-08 16:54:30|146364.6|146274.6|146370.3|146280.3|146373.6|146283.6|146364.6|146274.6|30
1649436880000|2022-04-08 16:54:40|146370.7|146280.7|146369.6|146279.6|146372.2|146282.2|146369.2|146279.2|16
1649436890000|2022-04-08 16:54:50|146369.5|146279.5|146368|146278|146370.1|146280.1|146366.6|146276.6|14
1649436900000|2022-04-08 16:55:00|146368.4|146278.4|146365.1|146275.1|146373.8|146283.8|146365.1|146275.1|17
1649436910000|2022-04-08 16:55:10|146362.9|146272.9|146361.5|146271.5|146367|146277|146358.9|146268.9|28
1649436920000|2022-04-08 16:55:20|146362.2|146272.2|146356.2|146266.2|146362.4|146272.4|146355|146265|22
1649436930000|2022-04-08 16:55:30|146356.5|146266.5|146367.5|146277.5|146367.5|146277.5|146355.7|146265.7|22
1649436940000|2022-04-08 16:55:40|146361|146271|146359.7|146269.7|146365.1|146275.1|146359|146269|23
1649436950000|2022-04-08 16:55:50|146360.1|146270.1|146365.4|146275.4|146365.5|146275.5|146360.1|146270.1|20
1649436960000|2022-04-08 16:56:00|146361.2|146271.2|146366.1|146276.1|146366.3|146276.3|146358.4|146268.4|32
1649436970000|2022-04-08 16:56:10|146364.3|146274.3|146337.8|146247.8|146382|146274.3|146337.8|146246.1|28
1649436980000|2022-04-08 16:56:20|146340.9|146250.9|146357.1|146267.1|146363.2|146273.2|146340.9|146250.9|17
1649436990000|2022-04-08 16:56:30|146358|146268|146359.2|146269.2|146361.6|146271.6|146358|146268|18
1649437000000|2022-04-08 16:56:40|146359.4|146269.4|146363.8|146273.8|146364.8|146274.8|146359.4|146269.4|21
1649437010000|2022-04-08 16:56:50|146365.8|146275.8|146361.8|146271.8|146367.5|146277.5|146361.8|146271.8|18
1649437020000|2022-04-08 16:57:00|146366.3|146276.3|146371.3|146281.3|146372|146282|146362.4|146272.4|20
1649437030000|2022-04-08 16:57:10|146370.6|146280.6|146367.5|146277.5|146374.4|146284.4|146367.5|146277.5|16
1649437040000|2022-04-08 16:57:20|146367.4|146277.4|146369.7|146279.7|146369.9|146279.9|146367.3|146277.3|14
1649437050000|2022-04-08 16:57:30|146369.2|146279.2|146367.4|146277.4|146369.2|146279.2|146366.2|146276.2|12
1649437060000|2022-04-08 16:57:40|146367.1|146277.1|146370.1|146280.1|146373.2|146283.2|146366.6|146276.6|22
1649437070000|2022-04-08 16:57:50|146370.5|146280.5|146383.7|146253.7|146390.8|146283.2|146363.7|146252.1|29
1649437080000|2022-04-08 16:58:00|146363.4|146273.4|146365.2|146275.2|146372.8|146282.8|146363.4|146273.4|26
1649437090000|2022-04-08 16:58:10|146364.9|146274.9|146392.2|146262.2|146392.7|146281.5|146364.9|146260.1|20
1649437100000|2022-04-08 16:58:20|146391.1|146261.1|146389.6|146259.6|146392.8|146262.8|146389.6|146259.6|23
1649437110000|2022-04-08 16:58:30|146389.9|146259.9|146368.7|146278.7|146389.9|146278.7|146367|146258|23
1649437120000|2022-04-08 16:58:40|146369.7|146279.7|146371.9|146281.9|146373.1|146283.1|146369.3|146279.3|26
1649437130000|2022-04-08 16:58:50|146372.8|146282.8|146376.6|146286.6|146376.8|146286.8|146372.8|146282.8|21
1649437140000|2022-04-08 16:59:00|146377.3|146287.3|146373.4|146283.4|146377.3|146287.3|146373.2|146283.2|25
1649437150000|2022-04-08 16:59:10|146373.8|146283.8|146376.5|146286.5|146378.4|146288.4|146373.8|146283.8|16
1649437160000|2022-04-08 16:59:20|146376.3|146286.3|146383.2|146293.2|146383.6|146293.6|146375.7|146285.7|28
1649437170000|2022-04-08 16:59:30|146382.8|146292.8|146435.4|146345.4|146435.9|146345.9|146382.8|146292.8|30
1649437180000|2022-04-08 16:59:40|146433.4|146343.4|146423.2|146333.2|146433.4|146343.4|146421.9|146331.9|26
1649437190000|2022-04-08 16:59:50|146425.4|146335.4|146439.2|146309.2|146440.1|146335.4|146419.3|146308.9|26
1649437200000|2022-04-08 17:00:00|146439.1|146309.1|146437.6|146307.6|146439.7|146309.7|146422.8|146292.8|38
1649437210000|2022-04-08 17:00:10|146439.1|146309.1|146444.2|146314.2|146446.4|146343.2|146420.5|146308.2|35
1649437220000|2022-04-08 17:00:20|146444.8|146314.8|146445.7|146315.7|146448.3|146318.3|146444.5|146314.5|30
1649437230000|2022-04-08 17:00:30|146445.3|146315.3|146450.7|146320.7|146450.7|146320.7|146444.2|146314.2|26
1649437240000|2022-04-08 17:00:40|146450.5|146320.5|146438.5|146348.5|146451|146354.5|146432.9|146320.5|26
1649437250000|2022-04-08 17:00:50|146438.2|146348.2|146435.2|146345.2|146438.2|146348.2|146433.7|146343.7|34
1649437260000|2022-04-08 17:01:00|146432.1|146342.1|146435.2|146345.2|146435.2|146345.2|146430.6|146340.6|24
1649437270000|2022-04-08 17:01:10|146433.5|146343.5|146432.6|146342.6|146433.6|146343.6|146430.9|146340.9|29
1649437280000|2022-04-08 17:01:20|146432.4|146342.4|146434.2|146344.2|146435.3|146345.3|146432.4|146342.4|25
1649437290000|2022-04-08 17:01:30|146434.4|146344.4|146442.8|146352.8|146442.8|146352.8|146434.4|146344.4|22
1649437300000|2022-04-08 17:01:40|146442.2|146352.2|146523.3|146393.3|146560.5|146448.8|146442.2|146352.2|35
1649437310000|2022-04-08 17:01:50|146525.5|146395.5|146581.4|146491.4|146584|146494|146500.9|146391.8|27
1649437320000|2022-04-08 17:02:00|146573.4|146483.4|146606.6|146476.6|146611.7|146488.4|146573.4|146471.1|23
1649437330000|2022-04-08 17:02:10|146606.9|146476.9|146603|146513|146608|146513|146587.4|146475.5|29
1649437340000|2022-04-08 17:02:20|146602.7|146512.7|146602.8|146512.8|146622.7|146512.8|146598.1|146491.3|12
1649437350000|2022-04-08 17:02:30|146602.9|146512.9|146641.5|146551.5|146643.3|146553.3|146602.7|146512.7|19
1649437360000|2022-04-08 17:02:40|146643.8|146553.8|146655|146565|146655.8|146565.8|146643.8|146553.8|32
1649437370000|2022-04-08 17:02:50|146655.7|146565.7|146670.5|146540.5|146676|146565.7|146651.7|146538|24
1649437380000|2022-04-08 17:03:00|146671|146541|146653.9|146563.9|146671|146565.5|146645.3|146539.3|29
1649437390000|2022-04-08 17:03:10|146653.8|146563.8|146656|146566|146656|146566|146652.1|146562.1|22
1649437400000|2022-04-08 17:03:20|146656.4|146566.4|146651.9|146561.9|146656.4|146566.4|146650.5|146560.5|26
1649437410000|2022-04-08 17:03:30|146652|146562|146651.1|146561.1|146652|146562|146650.3|146560.3|20
1649437420000|2022-04-08 17:03:40|146650.3|146560.3|146659.8|146569.8|146660.3|146570.3|146649.9|146559.9|29
1649437430000|2022-04-08 17:03:50|146658.9|146568.9|146648.7|146558.7|146660.6|146570.6|146645.9|146555.9|32
1649437440000|2022-04-08 17:04:00|146658.8|146568.8|146660.4|146570.4|146664.7|146574.7|146655.5|146565.5|26
1649437450000|2022-04-08 17:04:10|146661.9|146571.9|146650.8|146560.8|146662|146572|146650.2|146560.2|30
1649437460000|2022-04-08 17:04:20|146650.7|146560.7|146645.5|146555.5|146651.8|146561.8|146644.8|146554.8|23
1649437470000|2022-04-08 17:04:30|146645.6|146555.6|146593|146503|146645.6|146555.6|146592.7|146502.7|30
1649437480000|2022-04-08 17:04:40|146594.6|146504.6|146591.1|146501.1|146595.9|146505.9|146589.4|146499.4|19
1649437490000|2022-04-08 17:04:50|146592.5|146502.5|146559.3|146469.3|146595.3|146505.3|146552.3|146438.7|21
1649437500000|2022-04-08 17:05:00|146558.7|146468.7|146556.1|146466.1|146579.1|146489.1|146556.1|146466.1|32
1649437510000|2022-04-08 17:05:10|146557.9|146467.9|146564.1|146474.1|146564.1|146474.1|146556.4|146466.4|18
1649437520000|2022-04-08 17:05:20|146564|146474|146562.9|146472.9|146564.3|146474.3|146562.9|146472.9|16
1649437530000|2022-04-08 17:05:30|146562.3|146472.3|146555.1|146465.1|146562.3|146472.3|146554.6|146464.6|18
1649437540000|2022-04-08 17:05:40|146557.1|146467.1|146557.1|146467.1|146558.7|146468.7|146554.8|146464.8|15
1649437550000|2022-04-08 17:05:50|146557.3|146467.3|146560.8|146470.8|146561.7|146471.7|146556.3|146466.3|27
1649437560000|2022-04-08 17:06:00|146561.7|146471.7|146583.8|146453.8|146585.8|146475.1|146559.9|146452.7|28
1649437570000|2022-04-08 17:06:10|146583.1|146453.1|146582.9|146452.9|146584.2|146454.2|146581.7|146451.7|36
1649437580000|2022-04-08 17:06:20|146582.3|146452.3|146581.7|146451.7|146584.4|146454.4|146581.5|146451.5|13
1649437590000|2022-04-08 17:06:30|146583.5|146453.5|146561.8|146471.8|146583.5|146474.3|146561.3|146451.1|23
1649437600000|2022-04-08 17:06:40|146561.1|146471.1|146564.7|146474.7|146564.7|146474.7|146561.1|146471.1|27
1649437610000|2022-04-08 17:06:50|146564.9|146474.9|146562.6|146472.6|146566|146476|146562.3|146472.3|20
1649437620000|2022-04-08 17:07:00|146563.5|146473.5|146562.2|146472.2|146563.5|146473.5|146562.2|146472.2|7
1649437630000|2022-04-08 17:07:10|146562.3|146472.3|146560.6|146470.6|146562.3|146472.3|146560.2|146470.2|10
1649437640000|2022-04-08 17:07:20|146560.5|146470.5|146561.3|146471.3|146561.5|146471.5|146560.4|146470.4|9
1649437650000|2022-04-08 17:07:30|146561.5|146471.5|146564|146474|146564.5|146474.5|146561.3|146471.3|9
1649437660000|2022-04-08 17:07:40|146564.4|146474.4|146562.8|146472.8|146564.4|146474.4|146562.2|146472.2|9
1649437670000|2022-04-08 17:07:50|146562.7|146472.7|146562.2|146472.2|146562.9|146472.9|146561.8|146471.8|8
1649437680000|2022-04-08 17:08:00|146562.3|146472.3|146562|146472|146562.4|146472.4|146561.1|146471.1|13
1649437690000|2022-04-08 17:08:10|146561.9|146471.9|146562|146472|146562.2|146472.2|146561.8|146471.8|5
1649437700000|2022-04-08 17:08:20|146562.1|146472.1|146585.6|146455.6|146587.9|146476.8|146562.1|146455.5|24
1649437710000|2022-04-08 17:08:30|146586|146456|146581.9|146451.9|146586|146456|146581.5|146451.5|19
1649437720000|2022-04-08 17:08:40|146583|146453|146562|146472|146585.6|146475.4|146561.5|146453|16
1649437730000|2022-04-08 17:08:50|146561.9|146471.9|146548.3|146458.3|146562.2|146472.2|146548.3|146458.3|26
1649437740000|2022-04-08 17:09:00|146548.4|146458.4|146547.4|146457.4|146548.5|146458.5|146541.5|146451.5|20
1649437750000|2022-04-08 17:09:10|146543.9|146453.9|146545.7|146455.7|146547.6|146457.6|146541.5|146451.5|18
1649437760000|2022-04-08 17:09:20|146546.2|146456.2|146547.1|146457.1|146547.1|146457.1|146543.9|146453.9|19
1649437770000|2022-04-08 17:09:30|146546.7|146456.7|146548.2|146458.2|146550.4|146460.4|146545.8|146455.8|19
1649437780000|2022-04-08 17:09:40|146548.4|146458.4|146546.6|146456.6|146548.8|146458.8|146546.3|146456.3|23
1649437790000|2022-04-08 17:09:50|146546.3|146456.3|146547.8|146457.8|146549.5|146459.5|146545.8|146455.8|20
1649437800000|2022-04-08 17:10:00|146547.4|146457.4|146547.6|146457.6|146547.6|146457.6|146545.8|146455.8|16
1649437810000|2022-04-08 17:10:10|146545|146455|146546.7|146456.7|146546.7|146456.7|146544.5|146454.5|11
1649437820000|2022-04-08 17:10:20|146546.8|146456.8|146549.1|146459.1|146549.9|146459.9|146545.8|146455.8|19
1649437830000|2022-04-08 17:10:30|146548.9|146458.9|146548.3|146458.3|146549.6|146459.6|146544.3|146454.3|28
1649437840000|2022-04-08 17:10:40|146549.6|146459.6|146548.4|146458.4|146549.6|146459.6|146547.7|146457.7|21
1649437850000|2022-04-08 17:10:50|146548.5|146458.5|146548|146458|146550.4|146460.4|146548|146458|14
1649437860000|2022-04-08 17:11:00|146549|146459|146549.2|146459.2|146549.9|146459.9|146548.5|146458.5|11
1649437870000|2022-04-08 17:11:10|146549.4|146459.4|146549.3|146459.3|146550.5|146460.5|146546.5|146456.5|20
1649437880000|2022-04-08 17:11:20|146548.8|146458.8|146548.8|146458.8|146552.3|146462.3|146543.9|146453.9|29
1649437890000|2022-04-08 17:11:30|146549.1|146459.1|146550.9|146460.9|146551.4|146461.4|146548.6|146458.6|21
1649437900000|2022-04-08 17:11:40|146551.1|146461.1|146548.2|146458.2|146551.5|146461.5|146548|146458|12
1649437910000|2022-04-08 17:11:50|146548.1|146458.1|146548.3|146458.3|146548.3|146458.3|146548.1|146458.1|8
1649437920000|2022-04-08 17:12:00|146548.2|146458.2|146551|146461|146551.9|146461.9|146548.1|146458.1|11
1649437930000|2022-04-08 17:12:10|146550.3|146460.3|146548|146458|146550.3|146460.3|146547.6|146457.6|12
1649437940000|2022-04-08 17:12:20|146551.1|146461.1|146549|146459|146551.4|146461.4|146548.9|146458.9|17
1649437950000|2022-04-08 17:12:30|146549.6|146459.6|146553.1|146463.1|146553.1|146463.1|146548.9|146458.9|16
1649437960000|2022-04-08 17:12:40|146552.2|146462.2|146549.4|146459.4|146552.2|146462.2|146549.4|146459.4|16
1649437970000|2022-04-08 17:12:50|146550|146460|146551|146461|146552|146462|146550|146460|5
1649437980000|2022-04-08 17:13:00|146552.2|146462.2|146550.5|146460.5|146552.3|146462.3|146549.3|146459.3|15
1649437990000|2022-04-08 17:13:10|146550.4|146460.4|146549.7|146459.7|146550.4|146460.4|146545.3|146455.3|23
1649438000000|2022-04-08 17:13:20|146549.5|146459.5|146548.5|146458.5|146549.5|146459.5|146545.9|146455.9|20
1649438010000|2022-04-08 17:13:30|146547.2|146457.2|146548.2|146458.2|146548.7|146458.7|146547.2|146457.2|8
1649438020000|2022-04-08 17:13:40|146547.7|146457.7|146550.9|146460.9|146551.3|146461.3|146546.9|146456.9|15
1649438030000|2022-04-08 17:13:50|146550.1|146460.1|146551|146461|146551.7|146461.7|146549.4|146459.4|11
1649438040000|2022-04-08 17:14:00|146548.4|146458.4|146550|146460|146551.7|146461.7|146548.4|146458.4|13
1649438050000|2022-04-08 17:14:10|146547.6|146457.6|146547.8|146457.8|146547.8|146457.8|146547.6|146457.6|8
1649438060000|2022-04-08 17:14:20|146549.3|146459.3|146548.4|146458.4|146549.4|146459.4|146548.4|146458.4|9
1649438070000|2022-04-08 17:14:30|146548.5|146458.5|146550.9|146460.9|146551.7|146461.7|146546.9|146456.9|17
1649438080000|2022-04-08 17:14:40|146550.2|146460.2|146552.3|146462.3|146552.5|146462.5|146549|146459|17
1649438090000|2022-04-08 17:14:50|146552|146462|146553.7|146463.7|146553.8|146463.8|146551.1|146461.1|13
1649438100000|2022-04-08 17:15:00|146553.5|146463.5|146551.7|146461.7|146553.6|146463.6|146551.5|146461.5|15
1649438110000|2022-04-08 17:15:10|146551.9|146461.9|146552.4|146462.4|146552.4|146462.4|146550.9|146460.9|13
1649438120000|2022-04-08 17:15:20|146552.8|146462.8|146569.1|146439.1|146604.5|146494.1|146552.2|146439.1|32
1649438130000|2022-04-08 17:15:30|146568.7|146438.7|146568.5|146438.5|146571.8|146441.8|146566.9|146436.9|31
1649438140000|2022-04-08 17:15:40|146568.6|146438.6|146568.6|146438.6|146568.7|146438.7|146568.3|146438.3|20
1649438150000|2022-04-08 17:15:50|146568.7|146438.7|146568.1|146438.1|146568.8|146438.8|146568.1|146438.1|10
1649438160000|2022-04-08 17:16:00|146568.2|146438.2|146570.1|146440.1|146570.9|146440.9|146568.2|146438.2|18
1649438170000|2022-04-08 17:16:10|146569.8|146439.8|146549.4|146459.4|146570.9|146459.4|146549.1|146439.8|15
1649438180000|2022-04-08 17:16:20|146549.5|146459.5|146549.1|146459.1|146549.5|146459.5|146548.2|146458.2|15
1649438190000|2022-04-08 17:16:30|146549|146459|146548.4|146458.4|146549|146459|146548.4|146458.4|8
1649438200000|2022-04-08 17:16:40|146548.5|146458.5|146548.6|146458.6|146548.6|146458.6|146548.1|146458.1|9
1649438210000|2022-04-08 17:16:50|146548.7|146458.7|146548.8|146458.8|146549.2|146459.2|146548.1|146458.1|16
1649438220000|2022-04-08 17:17:00|146548.9|146458.9|146549|146459|146549.3|146459.3|146548.4|146458.4|23
1649438230000|2022-04-08 17:17:10|146548.4|146458.4|146550.5|146460.5|146551.7|146461.7|146548.2|146458.2|23
1649438240000|2022-04-08 17:17:20|146550.3|146460.3|146550.1|146460.1|146551.4|146461.4|146549.9|146459.9|12
1649438250000|2022-04-08 17:17:30|146550.3|146460.3|146584.7|146454.7|146589.7|146481.5|146550|146453.6|19
1649438260000|2022-04-08 17:17:40|146583|146453|146590.4|146500.4|146596|146506|146576.5|146453|23
1649438270000|2022-04-08 17:17:50|146592.9|146502.9|146593.4|146503.4|146594.1|146504.1|146591.8|146501.8|19
1649438280000|2022-04-08 17:18:00|146594.2|146504.2|146600.7|146510.7|146600.7|146510.7|146593.8|146503.8|24
1649438290000|2022-04-08 17:18:10|146606.2|146516.2|146638|146508|146638|146528.4|146605.3|146503.4|28
1649438300000|2022-04-08 17:18:20|146638.4|146508.4|146617.6|146527.6|146639.4|146529.1|146616|146504.4|16
1649438310000|2022-04-08 17:18:30|146617|146527|146616.8|146526.8|146617.9|146527.9|146616.8|146526.8|8
1649438320000|2022-04-08 17:18:40|146616.2|146526.2|146613.2|146523.2|146616.2|146526.2|146611.4|146521.4|19
1649438330000|2022-04-08 17:18:50|146612.6|146522.6|146612.3|146522.3|146613.2|146523.2|146611.1|146521.1|21
1649438340000|2022-04-08 17:19:00|146612|146522|146612.9|146522.9|146612.9|146522.9|146612|146522|14
1649438350000|2022-04-08 17:19:10|146613.1|146523.1|146613.2|146523.2|146613.2|146523.2|146611.4|146521.4|17
1649438360000|2022-04-08 17:19:20|146613|146523|146614.3|146524.3|146614.9|146524.9|146612.5|146522.5|15
1649438370000|2022-04-08 17:19:30|146614.6|146524.6|146610.6|146520.6|146614.6|146524.6|146609.6|146519.6|23
1649438380000|2022-04-08 17:19:40|146607.9|146517.9|146595.3|146505.3|146608.7|146518.7|146591.8|146501.8|32
1649438390000|2022-04-08 17:19:50|146597.7|146507.7|146615.4|146485.4|146615.4|146509.1|146597.3|146484.1|20
1649438400000|2022-04-08 17:20:00|146614.9|146484.9|146614.5|146484.5|146615.1|146485.1|146614.5|146484.5|15
1649438410000|2022-04-08 17:20:10|146614.6|146484.6|146592.4|146502.4|146614.7|146502.5|146592.2|146482.8|12
1649438420000|2022-04-08 17:20:20|146591.1|146501.1|146592.9|146502.9|146593.9|146503.9|146591.1|146501.1|16
1649438430000|2022-04-08 17:20:30|146592.5|146502.5|146586.8|146496.8|146593.3|146503.3|146585.9|146495.9|21
1649438440000|2022-04-08 17:20:40|146587.6|146497.6|146588.5|146498.5|146590.4|146500.4|146587|146497|22
1649438450000|2022-04-08 17:20:50|146588.6|146498.6|146589.4|146499.4|146590.1|146500.1|146588.3|146498.3|17
1649438460000|2022-04-08 17:21:00|146589.6|146499.6|146589.7|146499.7|146591.4|146501.4|146588.5|146498.5|19
1649438470000|2022-04-08 17:21:10|146589.3|146499.3|146588.1|146498.1|146591.7|146501.7|146584.4|146494.4|30
1649438480000|2022-04-08 17:21:20|146587.7|146497.7|146580.8|146490.8|146588|146498|146575.6|146485.6|30
1649438490000|2022-04-08 17:21:30|146583.4|146493.4|146580.5|146490.5|146583.4|146493.4|146579.8|146489.8|18
1649438500000|2022-04-08 17:21:40|146581.1|146491.1|146581.4|146491.4|146582.3|146492.3|146579.2|146489.2|19
1649438510000|2022-04-08 17:21:50|146581.2|146491.2|146544.6|146454.6|146581.7|146491.7|146544.6|146454.6|15
1649438520000|2022-04-08 17:22:00|146547.7|146457.7|146547.7|146457.7|146552.2|146462.2|146546.4|146456.4|32
1649438530000|2022-04-08 17:22:10|146548.1|146458.1|146548|146458|146549.6|146459.6|146545.1|146455.1|27
1649438540000|2022-04-08 17:22:20|146548.2|146458.2|146551.1|146461.1|146551.4|146461.4|146547.1|146457.1|17
1649438550000|2022-04-08 17:22:30|146552.4|146462.4|146550.4|146460.4|146552.4|146462.4|146548.8|146458.8|29
1649438560000|2022-04-08 17:22:40|146551.1|146461.1|146551.4|146461.4|146555.3|146465.3|146548.9|146458.9|20
1649438570000|2022-04-08 17:22:50|146551.6|146461.6|146550.6|146460.6|146551.6|146461.6|146549.8|146459.8|21
1649438580000|2022-04-08 17:23:00|146550.5|146460.5|146549.6|146459.6|146551.4|146461.4|146548.5|146458.5|23
1649438590000|2022-04-08 17:23:10|146548.9|146458.9|146550.3|146460.3|146550.7|146460.7|146548.7|146458.7|8
1649438600000|2022-04-08 17:23:20|146550.7|146460.7|146547.7|146457.7|146550.7|146460.7|146547.7|146457.7|10
1649438610000|2022-04-08 17:23:30|146548.1|146458.1|146538.7|146448.7|146550|146460|146538.7|146448.7|31
1649438620000|2022-04-08 17:23:40|146545.2|146455.2|146540.3|146450.3|146545.2|146455.2|146538.7|146448.7|26
1649438630000|2022-04-08 17:23:50|146541.3|146451.3|146540.9|146450.9|146547|146457|146539.7|146449.7|22
1649438640000|2022-04-08 17:24:00|146541.5|146451.5|146545.2|146455.2|146547.1|146457.1|146541.5|146451.5|21
1649438650000|2022-04-08 17:24:10|146545.8|146455.8|146546.4|146456.4|146547.4|146457.4|146543|146453|20
1649438660000|2022-04-08 17:24:20|146547|146457|146551|146461|146551|146461|146540.3|146450.3|16
1649438670000|2022-04-08 17:24:30|146546.5|146456.5|146553|146463|146553.2|146463.2|146546.5|146456.5|24
1649438680000|2022-04-08 17:24:40|146552.6|146462.6|146553.5|146463.5|146554.3|146464.3|146551.7|146461.7|17
1649438690000|2022-04-08 17:24:50|146553.8|146463.8|146552.8|146462.8|146554.3|146464.3|146552.8|146462.8|19
1649438700000|2022-04-08 17:25:00|146552.3|146462.3|146549.6|146459.6|146553.3|146463.3|146548.8|146458.8|23
1649438710000|2022-04-08 17:25:10|146549.2|146459.2|146550.3|146460.3|146550.9|146460.9|146547.8|146457.8|14
1649438720000|2022-04-08 17:25:20|146551.4|146461.4|146550.4|146460.4|146551.4|146461.4|146546.7|146456.7|22
1649438730000|2022-04-08 17:25:30|146550.2|146460.2|146552.5|146462.5|146552.5|146462.5|146543.4|146453.4|17
1649438740000|2022-04-08 17:25:40|146552.1|146462.1|146551.9|146461.9|146555.1|146465.1|146550.6|146460.6|21
1649438750000|2022-04-08 17:25:50|146551.8|146461.8|146550.1|146460.1|146552.2|146462.2|146548.1|146458.1|23
1649438760000|2022-04-08 17:26:00|146548.8|146458.8|146548.1|146458.1|146549.6|146459.6|146547.6|146457.6|26
1649438770000|2022-04-08 17:26:10|146548.7|146458.7|146549.7|146459.7|146550|146460|146548.3|146458.3|19
1649438780000|2022-04-08 17:26:20|146549.4|146459.4|146549.4|146459.4|146550.5|146460.5|146548.4|146458.4|17
1649438790000|2022-04-08 17:26:30|146550.5|146460.5|146548.4|146458.4|146550.8|146460.8|146548.4|146458.4|15
1649438800000|2022-04-08 17:26:40|146549.1|146459.1|146551.7|146461.7|146551.7|146461.7|146547.9|146457.9|22
1649438810000|2022-04-08 17:26:50|146551.6|146461.6|146551.6|146461.6|146551.7|146461.7|146548.2|146458.2|26
1649438820000|2022-04-08 17:27:00|146551.3|146461.3|146549.4|146459.4|146551.6|146461.6|146546.3|146456.3|26
1649438830000|2022-04-08 17:27:10|146549|146459|146549.3|146459.3|146549.8|146459.8|146543.7|146453.7|26
1649438840000|2022-04-08 17:27:20|146548.5|146458.5|146547.5|146457.5|146549.1|146459.1|146546.4|146456.4|21
1649438850000|2022-04-08 17:27:30|146548.2|146458.2|146544.7|146454.7|146550.5|146460.5|146542.6|146452.6|21
1649438860000|2022-04-08 17:27:40|146545.8|146455.8|146542.3|146452.3|146546.3|146456.3|146541.1|146451.1|12
1649438870000|2022-04-08 17:27:50|146544.6|146454.6|146547.6|146457.6|146548|146458|146544.4|146454.4|15
1649438880000|2022-04-08 17:28:00|146548|146458|146548.7|146458.7|146550.2|146460.2|146546|146456|25
1649438890000|2022-04-08 17:28:10|146548.3|146458.3|146541.9|146451.9|146549.9|146459.9|146541.9|146451.9|25
1649438900000|2022-04-08 17:28:20|146540.3|146450.3|146548.4|146458.4|146548.4|146458.4|146540.1|146450.1|20
1649438910000|2022-04-08 17:28:30|146547.4|146457.4|146550.1|146460.1|146550.8|146460.8|146542.8|146452.8|20
1649438920000|2022-04-08 17:28:40|146551.5|146461.5|146546.9|146456.9|146551.5|146461.5|146546.8|146456.8|18
1649438930000|2022-04-08 17:28:50|146547|146457|146546.2|146456.2|146547.6|146457.6|146546.2|146456.2|14
1649438940000|2022-04-08 17:29:00|146546.3|146456.3|146544.2|146454.2|146546.3|146456.3|146543.8|146453.8|21
1649438950000|2022-04-08 17:29:10|146544|146454|146542.9|146452.9|146544.8|146454.8|146541.5|146451.5|11
1649438960000|2022-04-08 17:29:20|146542.8|146452.8|146539.9|146449.9|146543.7|146453.7|146539.9|146449.9|15
1649438970000|2022-04-08 17:29:30|146538.1|146448.1|146543.7|146453.7|146547|146457|146534.1|146444.1|8
1649438980000|2022-04-08 17:29:40|146543|146453|146538.9|146448.9|146547.1|146457.1|146536.6|146446.6|32
1649438990000|2022-04-08 17:29:50|146532.1|146442.1|146537.1|146447.1|146538.3|146448.3|146532.1|146442.1|13
1649439000000|2022-04-08 17:30:00|146538.5|146448.5|146539.6|146449.6|146539.6|146449.6|146537.3|146447.3|16
1649439010000|2022-04-08 17:30:10|146538.4|146448.4|146534.9|146444.9|146538.5|146448.5|146530.2|146440.2|13
1649439020000|2022-04-08 17:30:20|146536.2|146446.2|146539.3|146449.3|146541.1|146451.1|146527.5|146437.5|15
1649439030000|2022-04-08 17:30:30|146539.2|146449.2|146540.8|146450.8|146543.4|146453.4|146537.4|146447.4|15
1649439040000|2022-04-08 17:30:40|146540.5|146450.5|146539.1|146449.1|146542.1|146452.1|146535.8|146445.8|11
1649439050000|2022-04-08 17:30:50|146539.5|146449.5|146528.8|146438.8|146541.3|146451.3|146528.8|146438.8|7
1649439060000|2022-04-08 17:31:00|146530.2|146440.2|146540|146450|146540.9|146450.9|146529.9|146439.9|18
1649439070000|2022-04-08 17:31:10|146538|146448|146536.5|146446.5|146541.5|146451.5|146536.5|146446.5|12
1649439080000|2022-04-08 17:31:20|146536.7|146446.7|146536.4|146446.4|146540.2|146450.2|146535.8|146445.8|17
1649439090000|2022-04-08 17:31:30|146535.8|146445.8|146532.3|146442.3|146539.8|146449.8|146529.8|146439.8|12
1649439100000|2022-04-08 17:31:40|146532.9|146442.9|146529.3|146439.3|146533.1|146443.1|146529.3|146439.3|3
1649439110000|2022-04-08 17:31:50|146531.2|146441.2|146534.7|146444.7|146535|146445|146531.2|146441.2|7
1649439120000|2022-04-08 17:32:00|146534.5|146444.5|146533.8|146443.8|146567.8|146449.1|146530|146434.7|11
1649439130000|2022-04-08 17:32:10|146533.7|146443.7|146529.9|146439.9|146566.1|146444.3|146526.1|146436.1|12
1649439140000|2022-04-08 17:32:20|146530.2|146440.2|146532.4|146442.4|146535|146445|146529.3|146439.3|12
1649439150000|2022-04-08 17:32:30|146536.3|146446.3|146536.1|146446.1|146546.5|146456.5|146534.7|146444.7|17
1649439160000|2022-04-08 17:32:40|146534.6|146444.6|146532.9|146442.9|146542.7|146452.7|146532.9|146442.9|9
1649439170000|2022-04-08 17:32:50|146537.7|146447.7|146535|146445|146537.7|146447.7|146533.3|146443.3|8
1649439180000|2022-04-08 17:33:00|146537.5|146447.5|146532.8|146442.8|146544.2|146454.2|146529.2|146439.2|13
1649439190000|2022-04-08 17:33:10|146537.8|146447.8|146532.7|146442.7|146537.8|146447.8|146530.3|146440.3|12
1649439200000|2022-04-08 17:33:20|146532.1|146442.1|146535.5|146445.5|146563.2|146445.5|146530.8|146430.7|11
1649439210000|2022-04-08 17:33:30|146536.4|146446.4|146531.4|146441.4|146536.4|146446.4|146531.4|146441.4|10
1649439220000|2022-04-08 17:33:40|146528|146438|146532.6|146442.6|146534.2|146444.2|146528|146438|12
1649439230000|2022-04-08 17:33:50|146536.5|146446.5|146534|146444|146538.5|146448.5|146534|146444|11
1649439240000|2022-04-08 17:34:00|146534.9|146444.9|146539.3|146449.3|146541.2|146451.2|146531.5|146441.5|16
1649439250000|2022-04-08 17:34:10|146538.4|146448.4|146539.9|146449.9|146544.1|146454.1|146538.4|146448.4|21
1649439260000|2022-04-08 17:34:20|146544.2|146454.2|146547.6|146457.6|146547.9|146457.9|146544.2|146454.2|20
1649439270000|2022-04-08 17:34:30|146548.2|146458.2|146553.4|146463.4|146555.4|146465.4|146547|146457|29
1649439280000|2022-04-08 17:34:40|146554.4|146464.4|146615.9|146525.9|146621.7|146531.7|146553.6|146463.6|25
1649439290000|2022-04-08 17:34:50|146616|146526|146621.8|146531.8|146624|146534|146616|146526|22
1649439300000|2022-04-08 17:35:00|146621.9|146531.9|146669.8|146539.8|146671.6|146563.2|146620.5|146513.1|28
1649439310000|2022-04-08 17:35:10|146670.7|146540.7|146666.6|146536.6|146671.1|146541.1|146666.5|146536.5|14
1649439320000|2022-04-08 17:35:20|146666.7|146536.7|146666.2|146536.2|146666.9|146536.9|146666.2|146536.2|10
1649439330000|2022-04-08 17:35:30|146666.4|146536.4|146664.5|146534.5|146666.4|146536.4|146664.2|146534.2|13
1649439340000|2022-04-08 17:35:40|146664.2|146534.2|146666.4|146536.4|146667|146537|146664.1|146534.1|18
1649439350000|2022-04-08 17:35:50|146666.3|146536.3|146664.2|146534.2|146666.4|146536.4|146664.2|146534.2|9
1649439360000|2022-04-08 17:36:00|146664.6|146534.6|146662.9|146532.9|146664.6|146555.9|146643|146531.8|18
1649439370000|2022-04-08 17:36:10|146662.8|146532.8|146645.7|146555.7|146665.3|146555.8|146644|146532.5|18
1649439380000|2022-04-08 17:36:20|146644.5|146554.5|146646.6|146556.6|146647.8|146557.8|146643.8|146553.8|14
1649439390000|2022-04-08 17:36:30|146647.4|146557.4|146649.2|146559.2|146649.5|146559.5|146645.2|146555.2|20
1649439400000|2022-04-08 17:36:40|146648.6|146558.6|146649.2|146559.2|146651.1|146561.1|146647.2|146557.2|13
1649439410000|2022-04-08 17:36:50|146650.6|146560.6|146651.1|146561.1|146651.1|146561.1|146647.1|146557.1|12
1649439420000|2022-04-08 17:37:00|146649.4|146559.4|146657.3|146567.3|146657.3|146567.3|146647.4|146557.4|16
1649439430000|2022-04-08 17:37:10|146657.4|146567.4|146645.9|146555.9|146657.4|146567.4|146645.7|146555.7|13
1649439440000|2022-04-08 17:37:20|146648.9|146558.9|146648|146558|146650.3|146560.3|146647.6|146557.6|12
1649439450000|2022-04-08 17:37:30|146647.6|146557.6|146646.7|146556.7|146647.6|146557.6|146646.7|146556.7|10
1649439460000|2022-04-08 17:37:40|146650.3|146560.3|146653.9|146563.9|146656.2|146566.2|146649.8|146559.8|6
1649439470000|2022-04-08 17:37:50|146654.2|146564.2|146652.7|146562.7|146654.3|146564.3|146648.9|146558.9|13
1649439480000|2022-04-08 17:38:00|146654|146564|146650.8|146560.8|146654.7|146564.7|146648.6|146558.6|13
1649439490000|2022-04-08 17:38:10|146650.9|146560.9|146654|146564|146654|146564|146650.5|146560.5|10
1649439500000|2022-04-08 17:38:20|146654.3|146564.3|146653.3|146563.3|146654.3|146564.3|146650.1|146560.1|15
1649439510000|2022-04-08 17:38:30|146653.8|146563.8|146650.5|146560.5|146654|146564|146650.1|146560.1|8
1649439520000|2022-04-08 17:38:40|146647.8|146557.8|146650|146560|146650|146560|146647.1|146557.1|10
1649439530000|2022-04-08 17:38:50|146650.7|146560.7|146651.8|146561.8|146653.1|146563.1|146650.7|146560.7|18
1649439540000|2022-04-08 17:39:00|146651.9|146561.9|146653.8|146563.8|146653.8|146563.8|146650.9|146560.9|11
1649439550000|2022-04-08 17:39:10|146654.2|146564.2|146654.3|146564.3|146654.3|146564.3|146652|146562|12
1649439560000|2022-04-08 17:39:20|146654.1|146564.1|146652.4|146562.4|146670.5|146564.1|146650.9|146539.3|13
1649439570000|2022-04-08 17:39:30|146651.2|146561.2|146655.2|146565.2|146655.8|146565.8|146650.5|146560.5|10
1649439580000|2022-04-08 17:39:40|146653.6|146563.6|146653.5|146563.5|146660.8|146570.8|146647|146557|11
1649439590000|2022-04-08 17:39:50|146653.1|146563.1|146652.5|146562.5|146654.7|146564.7|146652.5|146562.5|7
1649439600000|2022-04-08 17:40:00|146656.2|146566.2|146656.6|146566.6|146656.6|146566.6|146652.3|146562.3|14
1649439610000|2022-04-08 17:40:10|146655.2|146565.2|146651.9|146561.9|146661|146571|146650.6|146560.6|10
1649439620000|2022-04-08 17:40:20|146650.5|146560.5|146651.6|146561.6|146653|146563|146650.5|146560.5|14
1649439630000|2022-04-08 17:40:30|146655.2|146565.2|146652.4|146562.4|146676.1|146566.2|146652.4|146540.8|26
1649439640000|2022-04-08 17:40:40|146653.7|146563.7|146655|146565|146656.2|146566.2|146652.5|146562.5|18
1649439650000|2022-04-08 17:40:50|146654.5|146564.5|146652.7|146562.7|146658.6|146568.6|146652.7|146562.7|19
1649439660000|2022-04-08 17:41:00|146654.7|146564.7|146655.5|146565.5|146655.6|146565.6|146653.2|146563.2|8
1649439670000|2022-04-08 17:41:10|146655.8|146565.8|146695.9|146605.9|146713.5|146605.9|146653|146547|19
1649439680000|2022-04-08 17:41:20|146693.6|146603.6|146695.2|146605.2|146696.8|146606.8|146689.9|146599.9|28
1649439690000|2022-04-08 17:41:30|146696.1|146606.1|146674.6|146584.6|146696.7|146606.7|146671.4|146581.4|24
1649439700000|2022-04-08 17:41:40|146676.4|146586.4|146676.4|146586.4|146678.6|146588.6|146673.1|146583.1|18
1649439710000|2022-04-08 17:41:50|146675.5|146585.5|146674.2|146584.2|146677|146587|146673.4|146583.4|17
1649439720000|2022-04-08 17:42:00|146674.3|146584.3|146678.5|146588.5|146678.5|146588.5|146674.3|146584.3|14
1649439730000|2022-04-08 17:42:10|146677.4|146587.4|146672.2|146582.2|146677.4|146587.4|146669|146579|31
1649439740000|2022-04-08 17:42:20|146674.8|146584.8|146666.6|146576.6|146674.8|146584.8|146666.6|146576.6|25
1649439750000|2022-04-08 17:42:30|146666.7|146576.7|146674.5|146584.5|146677.6|146587.6|146666.7|146576.7|18
1649439760000|2022-04-08 17:42:40|146673.9|146583.9|146668.9|146578.9|146673.9|146583.9|146665.1|146575.1|27
1649439770000|2022-04-08 17:42:50|146670.5|146580.5|146681.3|146591.3|146685.6|146595.6|146664.8|146574.8|32
1649439780000|2022-04-08 17:43:00|146682.8|146592.8|146708.3|146618.3|146711.7|146621.7|146681.4|146591.4|28
1649439790000|2022-04-08 17:43:10|146709.1|146619.1|146705.8|146615.8|146709.8|146619.8|146705.7|146615.7|26
1649439800000|2022-04-08 17:43:20|146706|146616|146706.7|146616.7|146707.6|146617.6|146703.7|146613.7|19
1649439810000|2022-04-08 17:43:30|146706.8|146616.8|146708.8|146618.8|146709.8|146619.8|146705.7|146615.7|13
1649439820000|2022-04-08 17:43:40|146707.8|146617.8|146700.3|146610.3|146707.8|146617.8|146700.3|146610.3|21
1649439830000|2022-04-08 17:43:50|146701.2|146611.2|146705|146615|146705|146615|146700.2|146610.2|17
1649439840000|2022-04-08 17:44:00|146699.3|146609.3|146734.4|146644.4|146737|146647|146699.3|146609.3|29
1649439850000|2022-04-08 17:44:10|146732.9|146642.9|146735.1|146645.1|146738.7|146648.7|146728.1|146638.1|23
1649439860000|2022-04-08 17:44:20|146732.2|146642.2|146733.6|146643.6|146736.8|146646.8|146731|146641|24
1649439870000|2022-04-08 17:44:30|146734.1|146644.1|146736.4|146646.4|146737.5|146647.5|146734.1|146644.1|18
1649439880000|2022-04-08 17:44:40|146736|146646|146736.5|146646.5|146737.4|146647.4|146731|146641|35
1649439890000|2022-04-08 17:44:50|146732.4|146642.4|146756.1|146666.1|146773.7|146683.7|146731.2|146641.2|28
1649439900000|2022-04-08 17:45:00|146760.7|146670.7|146765.4|146675.4|146790.7|146678.5|146755.1|146654.1|26
1649439910000|2022-04-08 17:45:10|146764.8|146674.8|146770.8|146680.8|146770.8|146680.8|146764.8|146674.8|20
1649439920000|2022-04-08 17:45:20|146769.9|146679.9|146777.4|146687.4|146781.7|146691.7|146769.3|146679.3|30
1649439930000|2022-04-08 17:45:30|146781.3|146691.3|146800.2|146710.2|146806.8|146716.8|146781.3|146691.3|18
1649439940000|2022-04-08 17:45:40|146799.7|146709.7|146731.6|146641.6|146801.3|146711.3|146731.6|146641.6|30
1649439950000|2022-04-08 17:45:50|146731.7|146641.7|146741.9|146651.9|146742.1|146652.1|146731.5|146641.5|34
1649439960000|2022-04-08 17:46:00|146740|146650|146748.5|146658.5|146753.2|146663.2|146740|146650|29
1649439970000|2022-04-08 17:46:10|146749.2|146659.2|146747.8|146657.8|146755.6|146665.6|146746.7|146656.7|33
1649439980000|2022-04-08 17:46:20|146748.4|146658.4|146782.6|146692.6|146785.7|146695.7|146745.8|146655.8|35
1649439990000|2022-04-08 17:46:30|146783.4|146693.4|146778|146688|146783.6|146693.6|146776.6|146686.6|32
1649440000000|2022-04-08 17:46:40|146774|146684|146743|146653|146776.6|146686.6|146741.9|146651.9|33
1649440010000|2022-04-08 17:46:50|146743.8|146653.8|146739|146649|146744.9|146654.9|146738.3|146648.3|34
1649440020000|2022-04-08 17:47:00|146741.6|146651.6|146754.5|146664.5|146755.3|146665.3|146740|146650|27
1649440030000|2022-04-08 17:47:10|146753.9|146663.9|146764.8|146674.8|146768.8|146678.8|146746|146656|33
1649440040000|2022-04-08 17:47:20|146767.2|146677.2|146753.7|146663.7|146767.2|146677.2|146753.5|146663.5|36
1649440050000|2022-04-08 17:47:30|146754|146664|146754.4|146664.4|146754.8|146664.8|146752.2|146662.2|19
1649440060000|2022-04-08 17:47:40|146753.9|146663.9|146764|146674|146769.9|146679.9|146753.3|146663.3|28
1649440070000|2022-04-08 17:47:50|146763.9|146673.9|146759.6|146669.6|146764.7|146674.7|146759.6|146669.6|21
1649440080000|2022-04-08 17:48:00|146765.3|146675.3|146735.3|146645.3|146765.5|146675.5|146732.1|146642.1|40
1649440090000|2022-04-08 17:48:10|146737.5|146647.5|146736.4|146646.4|146738.2|146648.2|146733.2|146643.2|32
1649440100000|2022-04-08 17:48:20|146735.4|146645.4|146679.2|146589.2|146736.8|146646.8|146676.4|146586.4|28
1649440110000|2022-04-08 17:48:30|146678.1|146588.1|146724.3|146634.3|146729.4|146639.4|146675.2|146585.2|31
1649440120000|2022-04-08 17:48:40|146724.8|146634.8|146726.8|146636.8|146727.1|146637.1|146718.4|146628.4|27
1649440130000|2022-04-08 17:48:50|146726.3|146636.3|146729.4|146639.4|146729.4|146639.4|146725.7|146635.7|15
1649440140000|2022-04-08 17:49:00|146727.6|146637.6|146725.4|146635.4|146729.7|146639.7|146719.1|146629.1|27
1649440150000|2022-04-08 17:49:10|146724.9|146634.9|146726.9|146636.9|146728.7|146638.7|146724.7|146634.7|27
1649440160000|2022-04-08 17:49:20|146727.3|146637.3|146680.2|146590.2|146731.3|146641.3|146679.1|146589.1|27
1649440170000|2022-04-08 17:49:30|146681.8|146591.8|146750.2|146660.2|146750.2|146660.2|146679.4|146589.4|24
1649440180000|2022-04-08 17:49:40|146755.6|146665.6|146757|146667|146758.4|146668.4|146749.9|146659.9|34
1649440190000|2022-04-08 17:49:50|146756.7|146666.7|146760.8|146670.8|146761.3|146671.3|146753.6|146663.6|29
1649440200000|2022-04-08 17:50:00|146759.3|146669.3|146753.5|146663.5|146761|146671|146753.5|146663.5|33
1649440210000|2022-04-08 17:50:10|146754.1|146664.1|146756.2|146666.2|146757.5|146667.5|146752.3|146662.3|31
1649440220000|2022-04-08 17:50:20|146756|146666|146671|146581|146756|146666|146661.3|146571.3|35
1649440230000|2022-04-08 17:50:30|146676.6|146586.6|146677.4|146587.4|146679|146589|146673.7|146583.7|26
1649440240000|2022-04-08 17:50:40|146677.6|146587.6|146678.9|146588.9|146681.1|146591.1|146676.9|146586.9|21
1649440250000|2022-04-08 17:50:50|146678.4|146588.4|146679.2|146589.2|146683.7|146593.7|146676.4|146586.4|22
1649440260000|2022-04-08 17:51:00|146678.8|146588.8|146675.5|146585.5|146680.5|146590.5|146675.5|146585.5|21
1649440270000|2022-04-08 17:51:10|146675.4|146585.4|146673.1|146583.1|146679.4|146589.4|146670.2|146580.2|26
1649440280000|2022-04-08 17:51:20|146673.9|146583.9|146673.1|146583.1|146674.2|146584.2|146671.3|146581.3|24
1649440290000|2022-04-08 17:51:30|146673.2|146583.2|146672|146582|146674.6|146584.6|146671.9|146581.9|22
1649440300000|2022-04-08 17:51:40|146671.7|146581.7|146672.8|146582.8|146675.6|146585.6|146671.7|146581.7|22
1649440310000|2022-04-08 17:51:50|146672.2|146582.2|146661|146571|146673.7|146583.7|146659.8|146569.8|27
1649440320000|2022-04-08 17:52:00|146662.3|146572.3|146640.5|146550.5|146663.4|146573.4|146638.3|146548.3|29
1649440330000|2022-04-08 17:52:10|146639.9|146549.9|146643.9|146513.9|146645.2|146551|146627.1|146497.1|30
1649440340000|2022-04-08 17:52:20|146642|146512|146603.8|146513.8|146642.7|146515.6|146602.1|146499.1|37
1649440350000|2022-04-08 17:52:30|146601|146511|146604.2|146514.2|146606.8|146516.8|146600.8|146510.8|32
1649440360000|2022-04-08 17:52:40|146604.5|146514.5|146588.2|146498.2|146638|146524.4|146587.1|146497.1|36
1649440370000|2022-04-08 17:52:50|146588.1|146498.1|146589.9|146499.9|146593.8|146503.8|146587.3|146497.3|30
1649440380000|2022-04-08 17:53:00|146589.6|146499.6|146584.3|146494.3|146590.9|146500.9|146584.1|146494.1|25
1649440390000|2022-04-08 17:53:10|146584.5|146494.5|146613.8|146483.8|146614.9|146505.4|146584.5|146482.1|24
1649440400000|2022-04-08 17:53:20|146613.4|146483.4|146590.5|146500.5|146613.4|146501.9|146590.4|146479.1|18
1649440410000|2022-04-08 17:53:30|146590.6|146500.6|146590.1|146500.1|146590.7|146500.7|146589.8|146499.8|8
1649440420000|2022-04-08 17:53:40|146589.8|146499.8|146590|146500|146590.6|146500.6|146589.8|146499.8|10
1649440430000|2022-04-08 17:53:50|146590.1|146500.1|146591.9|146501.9|146594.8|146504.8|146590.1|146500.1|14
1649440440000|2022-04-08 17:54:00|146592.3|146502.3|146591.6|146501.6|146592.5|146502.5|146590.7|146500.7|8
1649440450000|2022-04-08 17:54:10|146591.7|146501.7|146642.4|146552.4|146651|146561|146590.9|146500.9|21
1649440460000|2022-04-08 17:54:20|146641|146551|146640|146550|146642.3|146552.3|146638.3|146548.3|28
1649440470000|2022-04-08 17:54:30|146639.7|146549.7|146643.7|146513.7|146657.2|146549.7|146627.1|146512|28
1649440480000|2022-04-08 17:54:40|146645.4|146515.4|146625.3|146535.3|146645.4|146537.3|146623.3|146513.7|24
1649440490000|2022-04-08 17:54:50|146625.1|146535.1|146626|146536|146628.7|146538.7|146624.7|146534.7|15
1649440500000|2022-04-08 17:55:00|146626.2|146536.2|146632.1|146542.1|146632.8|146542.8|146626.2|146536.2|19
1649440510000|2022-04-08 17:55:10|146630.4|146540.4|146629.9|146539.9|146631.2|146541.2|146629.5|146539.5|17
1649440520000|2022-04-08 17:55:20|146630|146540|146630.3|146540.3|146631.1|146541.1|146627.8|146537.8|13
1649440530000|2022-04-08 17:55:30|146631.3|146541.3|146632.1|146542.1|146632.1|146542.1|146629.6|146539.6|18
1649440540000|2022-04-08 17:55:40|146632.2|146542.2|146629.7|146539.7|146632.2|146542.2|146629.5|146539.5|10
1649440550000|2022-04-08 17:55:50|146629.5|146539.5|146630.3|146540.3|146631|146541|146629.5|146539.5|12
1649440560000|2022-04-08 17:56:00|146631.5|146541.5|146631.1|146541.1|146631.7|146541.7|146630.9|146540.9|16
1649440570000|2022-04-08 17:56:10|146630.9|146540.9|146631.6|146541.6|146632|146542|146624.2|146534.2|16
1649440580000|2022-04-08 17:56:20|146631.3|146541.3|146632.5|146542.5|146633.4|146543.4|146630.1|146540.1|23
1649440590000|2022-04-08 17:56:30|146632.7|146542.7|146630.5|146540.5|146632.7|146542.7|146629.6|146539.6|14
1649440600000|2022-04-08 17:56:40|146630.8|146540.8|146630.4|146540.4|146630.8|146540.8|146629.1|146539.1|18
1649440610000|2022-04-08 17:56:50|146630.1|146540.1|146623.1|146533.1|146630.1|146540.1|146621.4|146531.4|30
1649440620000|2022-04-08 17:57:00|146622.6|146532.6|146620.3|146530.3|146622.8|146532.8|146620.3|146530.3|18
1649440630000|2022-04-08 17:57:10|146620.2|146530.2|146622.1|146532.1|146622.1|146532.1|146619.4|146529.4|19
1649440640000|2022-04-08 17:57:20|146621.9|146531.9|146624.9|146534.9|146624.9|146534.9|146620.6|146530.6|18
1649440650000|2022-04-08 17:57:30|146625|146535|146624.6|146534.6|146626.1|146536.1|146624.6|146534.6|15
1649440660000|2022-04-08 17:57:40|146623.8|146533.8|146625.1|146535.1|146625.1|146535.1|146623.8|146533.8|11
1649440670000|2022-04-08 17:57:50|146625.2|146535.2|146625.9|146535.9|146625.9|146535.9|146625.2|146535.2|4
1649440680000|2022-04-08 17:58:00|146625.7|146535.7|146629.9|146539.9|146630.2|146540.2|146625.5|146535.5|20
1649440690000|2022-04-08 17:58:10|146629.7|146539.7|146626.4|146536.4|146630.6|146540.6|146624.5|146534.5|24
1649440700000|2022-04-08 17:58:20|146625.3|146535.3|146626.4|146536.4|146626.4|146536.4|146620.7|146530.7|16
1649440710000|2022-04-08 17:58:30|146625.6|146535.6|146586.1|146496.1|146626.1|146536.1|146579.9|146489.9|26
1649440720000|2022-04-08 17:58:40|146584.8|146494.8|146581.1|146491.1|146585.7|146495.7|146581.1|146491.1|20
1649440730000|2022-04-08 17:58:50|146583.9|146493.9|146578.2|146488.2|146584.6|146494.6|146577.3|146487.3|25
1649440740000|2022-04-08 17:59:00|146578.7|146488.7|146581.8|146491.8|146585.1|146495.1|146577.8|146487.8|26
1649440750000|2022-04-08 17:59:10|146581.6|146491.6|146577.3|146487.3|146585.1|146495.1|146575.2|146485.2|25
1649440760000|2022-04-08 17:59:20|146577|146487|146577.8|146487.8|146578.3|146488.3|146577|146487|13
1649440770000|2022-04-08 17:59:30|146578.4|146488.4|146577.8|146487.8|146579.4|146489.4|146577.3|146487.3|17
1649440780000|2022-04-08 17:59:40|146577.7|146487.7|146582.6|146492.6|146582.6|146492.6|146576.8|146486.8|17
1649440790000|2022-04-08 17:59:50|146581.9|146491.9|146580.4|146490.4|146583.6|146493.6|146577.3|146487.3|31
1649440800000|2022-04-08 18:00:00|146580.7|146490.7|146584.7|146494.7|146585.6|146495.6|146580.7|146490.7|31
1649440810000|2022-04-08 18:00:10|146584.1|146494.1|146586.4|146496.4|146588|146498|146584|146494|23
1649440820000|2022-04-08 18:00:20|146586.7|146496.7|146584|146494|146588.2|146498.2|146584|146494|27
1649440830000|2022-04-08 18:00:30|146583.3|146493.3|146578.5|146488.5|146583.7|146493.7|146578.5|146488.5|16
1649440840000|2022-04-08 18:00:40|146576.9|146486.9|146570.5|146480.5|146576.9|146486.9|146568|146478|23
1649440850000|2022-04-08 18:00:50|146570.4|146480.4|146573.8|146483.8|146584.1|146494.1|146568.5|146478.5|28
1649440860000|2022-04-08 18:01:00|146573|146483|146573.4|146483.4|146574.4|146484.4|146571.1|146481.1|26
1649440870000|2022-04-08 18:01:10|146572.8|146482.8|146574.5|146484.5|146575.9|146485.9|146572.7|146482.7|12
1649440880000|2022-04-08 18:01:20|146573.9|146483.9|146576.3|146486.3|146576.3|146486.3|146573.8|146483.8|16
1649440890000|2022-04-08 18:01:30|146575.6|146485.6|146573.2|146483.2|146582.4|146492.4|146571.4|146481.4|24
1649440900000|2022-04-08 18:01:40|146573.3|146483.3|146574.1|146484.1|146574.2|146484.2|146573.2|146483.2|19
1649440910000|2022-04-08 18:01:50|146574|146484|146577.3|146487.3|146579.8|146489.8|146573.8|146483.8|23
1649440920000|2022-04-08 18:02:00|146579.1|146489.1|146591.6|146501.6|146592.1|146502.1|146576.4|146486.4|30
1649440930000|2022-04-08 18:02:10|146592|146502|146590.1|146500.1|146592.1|146502.1|146589.3|146499.3|22
1649440940000|2022-04-08 18:02:20|146589.7|146499.7|146592.1|146502.1|146592.1|146502.1|146589.7|146499.7|17
1649440950000|2022-04-08 18:02:30|146592.8|146502.8|146638.5|146548.5|146641.5|146551.5|146580.3|146490.3|36
1649440960000|2022-04-08 18:02:40|146638.7|146548.7|146658.3|146528.3|146660.6|146550.7|146637.7|146528.2|31
1649440970000|2022-04-08 18:02:50|146658.5|146528.5|146658.3|146528.3|146661.1|146531.1|146657.9|146527.9|22
1649440980000|2022-04-08 18:03:00|146660.3|146530.3|146635.5|146545.5|146660.4|146545.5|146634.4|146519.3|29
1649440990000|2022-04-08 18:03:10|146633.2|146543.2|146633.7|146543.7|146634.1|146544.1|146633.1|146543.1|14
1649441000000|2022-04-08 18:03:20|146633.3|146543.3|146630.5|146540.5|146635.9|146545.9|146630.3|146540.3|25
1649441010000|2022-04-08 18:03:30|146630.4|146540.4|146647.2|146517.2|146647.5|146540.4|146625|146516.2|29
1649441020000|2022-04-08 18:03:40|146646.8|146516.8|146632.3|146542.3|146651.4|146542.3|146631.8|146515.8|27
1649441030000|2022-04-08 18:03:50|146631.2|146541.2|146626.6|146536.6|146631.5|146541.5|146625.3|146535.3|29
1649441040000|2022-04-08 18:04:00|146626.4|146536.4|146630.3|146540.3|146631.2|146541.2|146625.9|146535.9|26
1649441050000|2022-04-08 18:04:10|146630.2|146540.2|146650.9|146520.9|146651.6|146543.3|146628.6|146518.2|24
1649441060000|2022-04-08 18:04:20|146651.1|146521.1|146644.3|146514.3|146651.4|146521.4|146643.8|146513.8|26
1649441070000|2022-04-08 18:04:30|146645.8|146515.8|146651|146521|146651|146521|146644.2|146514.2|25
1649441080000|2022-04-08 18:04:40|146629|146539|146627.5|146537.5|146631.5|146541.5|146626|146536|25
1649441090000|2022-04-08 18:04:50|146626.7|146536.7|146630.3|146540.3|146630.4|146540.4|146626.7|146536.7|20
1649441100000|2022-04-08 18:05:00|146630.7|146540.7|146633|146543|146634.1|146544.1|146630.3|146540.3|14
1649441110000|2022-04-08 18:05:10|146631.8|146541.8|146632.2|146542.2|146632.7|146542.7|146629.9|146539.9|11
1649441120000|2022-04-08 18:05:20|146632.6|146542.6|146630.2|146540.2|146632.6|146542.6|146628.3|146538.3|25
1649441130000|2022-04-08 18:05:30|146630.3|146540.3|146627.6|146537.6|146630.7|146540.7|146627|146537|21
1649441140000|2022-04-08 18:05:40|146627.8|146537.8|146629.6|146539.6|146630.7|146540.7|146625.5|146535.5|19
1649441150000|2022-04-08 18:05:50|146629.2|146539.2|146628.7|146538.7|146630|146540|146628.2|146538.2|21
1649441160000|2022-04-08 18:06:00|146629.3|146539.3|146628.4|146538.4|146629.7|146539.7|146628.2|146538.2|16
1649441170000|2022-04-08 18:06:10|146628.2|146538.2|146628.5|146538.5|146629.6|146539.6|146627.6|146537.6|15
1649441180000|2022-04-08 18:06:20|146649.1|146519.1|146628.4|146538.4|146649.5|146538.4|146628.4|146517.9|18
1649441190000|2022-04-08 18:06:30|146628.2|146538.2|146627.8|146537.8|146628.6|146538.6|146627.2|146537.2|13
1649441200000|2022-04-08 18:06:40|146627.9|146537.9|146611.9|146521.9|146627.9|146537.9|146603.5|146513.5|25
1649441210000|2022-04-08 18:06:50|146611.4|146521.4|146613.9|146523.9|146613.9|146523.9|146608.8|146518.8|21
1649441220000|2022-04-08 18:07:00|146613.7|146523.7|146612.3|146522.3|146613.7|146523.7|146611.4|146521.4|15
1649441230000|2022-04-08 18:07:10|146612|146522|146612.7|146522.7|146613|146523|146610.8|146520.8|23
1649441240000|2022-04-08 18:07:20|146612.6|146522.6|146612.7|146522.7|146615.3|146525.3|146612.4|146522.4|19
1649441250000|2022-04-08 18:07:30|146614.5|146524.5|146648.2|146518.2|146648.2|146541.6|146612.5|146517|25
1649441260000|2022-04-08 18:07:40|146648.3|146518.3|146629.1|146539.1|146648.3|146539.8|146628.1|146516.4|23
1649441270000|2022-04-08 18:07:50|146629.2|146539.2|146631.2|146541.2|146631.2|146541.2|146629.1|146539.1|15
1649441280000|2022-04-08 18:08:00|146630.4|146540.4|146630.5|146540.5|146631.6|146541.6|146629.6|146539.6|27
1649441290000|2022-04-08 18:08:10|146628.6|146538.6|146629.4|146539.4|146630.3|146540.3|146627.9|146537.9|20
1649441300000|2022-04-08 18:08:20|146628.6|146538.6|146626.5|146536.5|146628.6|146538.6|146626.5|146536.5|20
1649441310000|2022-04-08 18:08:30|146626.9|146536.9|146627.2|146537.2|146627.4|146537.4|146625.6|146535.6|17
1649441320000|2022-04-08 18:08:40|146627.3|146537.3|146623.7|146533.7|146627.3|146537.3|146622.5|146532.5|24
1649441330000|2022-04-08 18:08:50|146623.3|146533.3|146629.2|146539.2|146629.7|146539.7|146623.3|146533.3|19
1649441340000|2022-04-08 18:09:00|146628.8|146538.8|146627.9|146537.9|146629|146539|146627.2|146537.2|17
1649441350000|2022-04-08 18:09:10|146627.6|146537.6|146628.2|146538.2|146628.2|146538.2|146627.2|146537.2|12
1649441360000|2022-04-08 18:09:20|146628.8|146538.8|146629.3|146539.3|146631.8|146541.8|146628.4|146538.4|25
1649441370000|2022-04-08 18:09:30|146629.9|146539.9|146629|146539|146630.8|146540.8|146628.5|146538.5|22
1649441380000|2022-04-08 18:09:40|146629.2|146539.2|146625.3|146535.3|146629.8|146539.8|146623.3|146533.3|20
1649441390000|2022-04-08 18:09:50|146626.7|146536.7|146626.8|146536.8|146627|146537|146625.8|146535.8|18
1649441400000|2022-04-08 18:10:00|146626.2|146536.2|146627|146537|146627.2|146537.2|146626.2|146536.2|17
1649441410000|2022-04-08 18:10:10|146627.1|146537.1|146616|146526|146628.2|146538.2|146615.3|146525.3|21
1649441420000|2022-04-08 18:10:20|146616.2|146526.2|146620|146530|146620|146530|146614.7|146524.7|14
1649441430000|2022-04-08 18:10:30|146619.8|146529.8|146622.1|146532.1|146622.1|146532.1|146619.7|146529.7|19
1649441440000|2022-04-08 18:10:40|146622|146532|146622.5|146532.5|146622.5|146532.5|146621.8|146531.8|16
1649441450000|2022-04-08 18:10:50|146622.7|146532.7|146621.1|146531.1|146622.7|146532.7|146620.9|146530.9|19
1649441460000|2022-04-08 18:11:00|146621.2|146531.2|146622.9|146532.9|146625.5|146535.5|146621.1|146531.1|29
1649441470000|2022-04-08 18:11:10|146623.1|146533.1|146622.7|146532.7|146624.5|146534.5|146622.4|146532.4|28
1649441480000|2022-04-08 18:11:20|146622.6|146532.6|146625.5|146535.5|146626|146536|146622.6|146532.6|26
1649441490000|2022-04-08 18:11:30|146625.7|146535.7|146623.7|146533.7|146625.9|146535.9|146623.4|146533.4|17
1649441500000|2022-04-08 18:11:40|146623.5|146533.5|146643|146513|146643.1|146533.5|146622.3|146512.6|20
1649441510000|2022-04-08 18:11:50|146643.1|146513.1|146644.5|146514.5|146644.5|146514.5|146642.5|146512.5|17
1649441520000|2022-04-08 18:12:00|146644.2|146514.2|146642.8|146512.8|146644.2|146534.3|146623|146510.3|24
1649441530000|2022-04-08 18:12:10|146643|146513|146643.7|146513.7|146644.3|146514.3|146642.6|146512.6|22
1649441540000|2022-04-08 18:12:20|146643.6|146513.6|146629.5|146539.5|146644.9|146540.1|146624.9|146513.4|21
1649441550000|2022-04-08 18:12:30|146629.4|146539.4|146630.5|146540.5|146631.2|146541.2|146629.4|146539.4|18
1649441560000|2022-04-08 18:12:40|146629.4|146539.4|146628.4|146538.4|146630|146540|146628.4|146538.4|10
1649441570000|2022-04-08 18:12:50|146628|146538|146627.9|146537.9|146628.7|146538.7|146626.8|146536.8|12
1649441580000|2022-04-08 18:13:00|146628.1|146538.1|146627.5|146537.5|146628.1|146538.1|146626.2|146536.2|13
1649441590000|2022-04-08 18:13:10|146627.4|146537.4|146628.6|146538.6|146628.6|146538.6|146627.1|146537.1|9
1649441600000|2022-04-08 18:13:20|146628.7|146538.7|146630.3|146540.3|146630.9|146540.9|146626.9|146536.9|17
1649441610000|2022-04-08 18:13:30|146629.9|146539.9|146629.5|146539.5|146630.2|146540.2|146629.1|146539.1|18
1649441620000|2022-04-08 18:13:40|146629.6|146539.6|146629.2|146539.2|146629.7|146539.7|146629.2|146539.2|11
1649441630000|2022-04-08 18:13:50|146629.4|146539.4|146629.8|146539.8|146631.3|146541.3|146629.4|146539.4|20
1649441640000|2022-04-08 18:14:00|146630.1|146540.1|146628.4|146538.4|146630.3|146540.3|146628.4|146538.4|17
1649441650000|2022-04-08 18:14:10|146628.7|146538.7|146661.4|146571.4|146661.4|146571.4|146628.7|146538.7|23
1649441660000|2022-04-08 18:14:20|146660.9|146570.9|146652.8|146562.8|146662.1|146572.1|146651.7|146561.7|23
1649441670000|2022-04-08 18:14:30|146652.6|146562.6|146671.3|146541.3|146672.2|146562.6|146651.9|146538.9|22
1649441680000|2022-04-08 18:14:40|146672|146542|146671.6|146541.6|146674.3|146544.3|146670.9|146540.9|15
1649441690000|2022-04-08 18:14:50|146671.4|146541.4|146654.5|146564.5|146671.6|146564.6|146653.9|146540.1|21
1649441700000|2022-04-08 18:15:00|146654.2|146564.2|146652.2|146562.2|146654.8|146564.8|146652.1|146562.1|20
1649441710000|2022-04-08 18:15:10|146651.5|146561.5|146652.7|146562.7|146653.6|146563.6|146649.6|146559.6|24
1649441720000|2022-04-08 18:15:20|146652.2|146562.2|146652.3|146562.3|146652.7|146562.7|146651|146561|15
1649441730000|2022-04-08 18:15:30|146653.2|146563.2|146654|146564|146654|146564|146652.6|146562.6|11
1649441740000|2022-04-08 18:15:40|146653.7|146563.7|146651.5|146561.5|146653.8|146563.8|146650.4|146560.4|14
1649441750000|2022-04-08 18:15:50|146650.9|146560.9|146653.3|146563.3|146653.6|146563.6|146650.9|146560.9|17
1649441760000|2022-04-08 18:16:00|146652.2|146562.2|146652.1|146562.1|146653.9|146563.9|146650.8|146560.8|15
1649441770000|2022-04-08 18:16:10|146651.7|146561.7|146653.5|146563.5|146653.5|146563.5|146651.6|146561.6|14
1649441780000|2022-04-08 18:16:20|146653.4|146563.4|146652.8|146562.8|146654.1|146564.1|146651.5|146561.5|16
1649441790000|2022-04-08 18:16:30|146651|146561|146650.8|146560.8|146654.3|146564.3|146647.4|146557.4|20
1649441800000|2022-04-08 18:16:40|146650.9|146560.9|146647|146557|146650.9|146560.9|146647|146557|23
1649441810000|2022-04-08 18:16:50|146648.7|146558.7|146648|146558|146649.2|146559.2|146647.4|146557.4|12
1649441820000|2022-04-08 18:17:00|146647.7|146557.7|146647.9|146557.9|146648|146558|146647.5|146557.5|7
1649441830000|2022-04-08 18:17:10|146649.4|146559.4|146650.1|146560.1|146652|146562|146647.2|146557.2|18
1649441840000|2022-04-08 18:17:20|146652.6|146562.6|146651.9|146561.9|146652.6|146562.6|146649.3|146559.3|19
1649441850000|2022-04-08 18:17:30|146651.3|146561.3|146647.6|146557.6|146651.3|146561.3|146647.1|146557.1|14
1649441860000|2022-04-08 18:17:40|146647.2|146557.2|146631.1|146541.1|146648.6|146558.6|146631.1|146541.1|24
1649441870000|2022-04-08 18:17:50|146631.3|146541.3|146630.1|146540.1|146632.3|146542.3|146628.1|146538.1|15
1649441880000|2022-04-08 18:18:00|146630.6|146540.6|146628.5|146538.5|146633.1|146543.1|146628.4|146538.4|24
1649441890000|2022-04-08 18:18:10|146628.3|146538.3|146625.9|146535.9|146628.6|146538.6|146625.9|146535.9|14
1649441900000|2022-04-08 18:18:20|146625.8|146535.8|146627.1|146537.1|146627.5|146537.5|146625.8|146535.8|7
1649441910000|2022-04-08 18:18:30|146627.3|146537.3|146627.1|146537.1|146627.6|146537.6|146626.9|146536.9|9
1649441920000|2022-04-08 18:18:40|146626.7|146536.7|146626.1|146536.1|146626.9|146536.9|146626|146536|9
1649441930000|2022-04-08 18:18:50|146626.3|146536.3|146624.7|146534.7|146626.3|146536.3|146624.7|146534.7|12
1649441940000|2022-04-08 18:19:00|146624.9|146534.9|146635.6|146545.6|146636.2|146546.2|146624.9|146534.9|27
1649441950000|2022-04-08 18:19:10|146634.4|146544.4|146658.2|146528.2|146661.1|146557|146633.1|146528.2|23
1649441960000|2022-04-08 18:19:20|146657.9|146527.9|146659.7|146529.7|146659.7|146529.7|146657.7|146527.7|11
1649441970000|2022-04-08 18:19:30|146657.6|146527.6|146661.6|146531.6|146661.6|146531.6|146656.6|146526.6|16
1649441980000|2022-04-08 18:19:40|146661.2|146531.2|146658.4|146528.4|146661.4|146531.4|146657.8|146527.8|9
1649441990000|2022-04-08 18:19:50|146659.2|146529.2|146661.4|146531.4|146662.3|146532.3|146658.3|146528.3|17
1649442000000|2022-04-08 18:20:00|146638.6|146548.6|146623.2|146533.2|146651.9|146548.6|146622.8|146521.9|28
1649442010000|2022-04-08 18:20:10|146623|146533|146623.7|146533.7|146624.1|146534.1|146622.1|146532.1|14
1649442020000|2022-04-08 18:20:20|146623.4|146533.4|146619.7|146529.7|146623.4|146533.4|146619.6|146529.6|15
1649442030000|2022-04-08 18:20:30|146619.9|146529.9|146619.6|146529.6|146620.8|146530.8|146619.2|146529.2|17
1649442040000|2022-04-08 18:20:40|146619.7|146529.7|146619.1|146529.1|146619.7|146529.7|146618.8|146528.8|13
1649442050000|2022-04-08 18:20:50|146619.4|146529.4|146621.1|146531.1|146621.1|146531.1|146617.4|146527.4|13
1649442060000|2022-04-08 18:21:00|146621|146531|146619.7|146529.7|146640.2|146531|146619.7|146508.9|24
1649442070000|2022-04-08 18:21:10|146624.6|146534.6|146618.4|146528.4|146624.6|146534.6|146616.3|146526.3|20
1649442080000|2022-04-08 18:21:20|146618.3|146528.3|146618.8|146528.8|146619.7|146529.7|146617.7|146527.7|17
1649442090000|2022-04-08 18:21:30|146618.9|146528.9|146619|146529|146619.8|146529.8|146618.7|146528.7|9
1649442100000|2022-04-08 18:21:40|146619.9|146529.9|146646|146516|146649.7|146534.7|146613.2|146516|28
1649442110000|2022-04-08 18:21:50|146646.1|146516.1|146626.6|146536.6|146646.1|146541.5|146626.5|146516.1|24
1649442120000|2022-04-08 18:22:00|146626.9|146536.9|146648|146518|146655.2|146547.9|146626.6|146518|32
1649442130000|2022-04-08 18:22:10|146628.6|146538.6|146614.1|146524.1|146628.6|146538.6|146614.1|146524.1|17
1649442140000|2022-04-08 18:22:20|146615.1|146525.1|146612|146522|146621.3|146531.3|146611|146521|33
1649442150000|2022-04-08 18:22:30|146611.2|146521.2|146603.9|146513.9|146613.2|146523.2|146601.6|146511.6|35
1649442160000|2022-04-08 18:22:40|146604.7|146514.7|146612.1|146522.1|146625.7|146535.7|146602.1|146512.1|26
1649442170000|2022-04-08 18:22:50|146613.6|146523.6|146612.2|146522.2|146614.1|146524.1|146610.8|146520.8|29
1649442180000|2022-04-08 18:23:00|146612.9|146522.9|146613.8|146523.8|146616|146526|146610.3|146520.3|21
1649442190000|2022-04-08 18:23:10|146614.2|146524.2|146615|146525|146615.7|146525.7|146612.4|146522.4|14
1649442200000|2022-04-08 18:23:20|146615.4|146525.4|146614.8|146524.8|146617.7|146527.7|146614.5|146524.5|25
1649442210000|2022-04-08 18:23:30|146610.9|146520.9|146661|146531|146665.9|146551.3|146610.9|146520.9|29
1649442220000|2022-04-08 18:23:40|146663.5|146533.5|146663.2|146533.2|146665.2|146535.2|146661.6|146531.6|17
1649442230000|2022-04-08 18:23:50|146662.8|146532.8|146642|146552|146662.8|146555.6|146642|146530.8|9
1649442240000|2022-04-08 18:24:00|146639|146549|146635.9|146545.9|146640.1|146550.1|146635.9|146545.9|23
1649442250000|2022-04-08 18:24:10|146625.9|146535.9|146645.3|146515.3|146646.8|146535.9|146625.9|146513.4|21
1649442260000|2022-04-08 18:24:20|146645.5|146515.5|146625.4|146535.4|146645.5|146536.4|146624.5|146514|15
1649442270000|2022-04-08 18:24:30|146625|146535|146627|146537|146627|146537|146625|146535|6
1649442280000|2022-04-08 18:24:40|146626.1|146536.1|146625.6|146535.6|146626.7|146536.7|146625.6|146535.6|11
1649442290000|2022-04-08 18:24:50|146625.9|146535.9|146624.3|146534.3|146628.6|146538.6|146624.3|146534.3|16
1649442300000|2022-04-08 18:25:00|146624.2|146534.2|146627.9|146537.9|146628.3|146538.3|146624.2|146534.2|27
1649442310000|2022-04-08 18:25:10|146628.6|146538.6|146658.1|146528.1|146659.4|146541.2|146628.4|146523.3|27
1649442320000|2022-04-08 18:25:20|146660.7|146530.7|146677.1|146587.1|146681.2|146591.2|146645.2|146530.7|32
1649442330000|2022-04-08 18:25:30|146698.6|146568.6|146686.5|146596.5|146699.8|146596.9|146681.6|146567.8|18
1649442340000|2022-04-08 18:25:40|146685.8|146595.8|146677.9|146587.9|146698.9|146595.8|146675.9|146565.8|22
1649442350000|2022-04-08 18:25:50|146677.5|146587.5|146676.4|146586.4|146681.2|146591.2|146675.4|146585.4|23
1649442360000|2022-04-08 18:26:00|146676.5|146586.5|146679.6|146589.6|146679.9|146589.9|146676.5|146586.5|20
1649442370000|2022-04-08 18:26:10|146679.5|146589.5|146679.6|146589.6|146681.3|146591.3|146678|146588|16
1649442380000|2022-04-08 18:26:20|146679.4|146589.4|146680.9|146590.9|146681.1|146591.1|146679.3|146589.3|11
1649442390000|2022-04-08 18:26:30|146680.8|146590.8|146681.5|146591.5|146684.7|146594.7|146680.8|146590.8|22
1649442400000|2022-04-08 18:26:40|146681.4|146591.4|146680.4|146590.4|146681.7|146591.7|146674.5|146584.5|25
1649442410000|2022-04-08 18:26:50|146679.9|146589.9|146721.9|146591.9|146725.6|146611.2|146679.9|146589.3|18
1649442420000|2022-04-08 18:27:00|146722|146592|146719.6|146589.6|146725.9|146595.9|146718.3|146588.3|19
1649442430000|2022-04-08 18:27:10|146720.1|146590.1|146721.9|146591.9|146722.5|146592.5|146718.8|146588.8|24
1649442440000|2022-04-08 18:27:20|146722.3|146592.3|146721.9|146591.9|146723.6|146593.6|146721.4|146591.4|12
1649442450000|2022-04-08 18:27:30|146722.1|146592.1|146726|146596|146726.9|146596.9|146721|146591|25
1649442460000|2022-04-08 18:27:40|146726.4|146596.4|146726.1|146596.1|146728.3|146598.3|146726.1|146596.1|26
1649442470000|2022-04-08 18:27:50|146726.3|146596.3|146726.5|146596.5|146727.3|146597.3|146724.7|146594.7|21
1649442480000|2022-04-08 18:28:00|146726|146596|146726.6|146596.6|146729.6|146599.6|146724.9|146594.9|27
1649442490000|2022-04-08 18:28:10|146726|146596|146725.9|146595.9|146726.5|146596.5|146725.1|146595.1|17
1649442500000|2022-04-08 18:28:20|146725.6|146595.6|146725.8|146595.8|146726.2|146596.2|146723.5|146593.5|23
1649442510000|2022-04-08 18:28:30|146725.6|146595.6|146725.3|146595.3|146726.3|146596.3|146723.9|146593.9|26
1649442520000|2022-04-08 18:28:40|146725.6|146595.6|146704.3|146614.3|146725.6|146615.7|146701|146595.2|16
1649442530000|2022-04-08 18:28:50|146704.1|146614.1|146722.6|146592.6|146724.9|146614.9|146703.9|146591.1|27
1649442540000|2022-04-08 18:29:00|146724.5|146594.5|146713.1|146583.1|146724.5|146615.2|146697.2|146582.3|30
1649442550000|2022-04-08 18:29:10|146712.4|146582.4|146709.6|146579.6|146712.7|146582.7|146709.6|146579.6|24
1649442560000|2022-04-08 18:29:20|146709.5|146579.5|146698.7|146568.7|146709.8|146579.8|146689.3|146559.3|34
1649442570000|2022-04-08 18:29:30|146698.6|146568.6|146695.9|146565.9|146698.7|146568.7|146695|146565|25
1649442580000|2022-04-08 18:29:40|146696.6|146566.6|146699.4|146569.4|146699.6|146569.6|146696.6|146566.6|17
1649442590000|2022-04-08 18:29:50|146699.3|146569.3|146699.1|146569.1|146699.9|146569.9|146698.5|146568.5|25
1649442600000|2022-04-08 18:30:00|146699.2|146569.2|146706.7|146576.7|146707.6|146577.6|146696|146566|35
1649442610000|2022-04-08 18:30:10|146707|146577|146716.3|146586.3|146717.7|146587.7|146707|146577|21
1649442620000|2022-04-08 18:30:20|146716.1|146586.1|146716.1|146586.1|146716.3|146586.3|146715.6|146585.6|18
1649442630000|2022-04-08 18:30:30|146715.9|146585.9|146717.9|146587.9|146717.9|146587.9|146715.8|146585.8|13
1649442640000|2022-04-08 18:30:40|146717.8|146587.8|146715.6|146585.6|146717.9|146587.9|146715.3|146585.3|17
1649442650000|2022-04-08 18:30:50|146715.7|146585.7|146695.7|146605.7|146715.7|146607|146695.2|146585.7|20
1649442660000|2022-04-08 18:31:00|146696|146606|146698.5|146608.5|146699.8|146609.8|146694.2|146604.2|23
1649442670000|2022-04-08 18:31:10|146697.9|146607.9|146694.1|146604.1|146699.1|146609.1|146691.9|146601.9|26
1649442680000|2022-04-08 18:31:20|146693.4|146603.4|146714|146584|146714.1|146608|146692.3|146582.4|18
1649442690000|2022-04-08 18:31:30|146713.8|146583.8|146714.3|146584.3|146714.5|146584.5|146713.8|146583.8|8
1649442700000|2022-04-08 18:31:40|146714.9|146584.9|146714.9|146584.9|146719.6|146589.6|146714.5|146584.5|17
1649442710000|2022-04-08 18:31:50|146714.6|146584.6|146710.8|146580.8|146714.7|146584.7|146710.8|146580.8|11
1649442720000|2022-04-08 18:32:00|146711.2|146581.2|146713.4|146583.4|146713.6|146583.6|146710.7|146580.7|18
1649442730000|2022-04-08 18:32:10|146712.6|146582.6|146713.6|146583.6|146714.4|146584.4|146710.5|146580.5|31
1649442740000|2022-04-08 18:32:20|146713.1|146583.1|146713.3|146583.3|146716.7|146586.7|146711.3|146581.3|26
1649442750000|2022-04-08 18:32:30|146713.1|146583.1|146688.7|146598.7|146713.1|146600.6|146687.9|146578.3|30
1649442760000|2022-04-08 18:32:40|146690.1|146600.1|146715|146585|146717.7|146600.9|146689.9|146583.5|26
1649442770000|2022-04-08 18:32:50|146716.4|146586.4|146673.2|146583.2|146716.4|146590.6|146673.2|146563.8|29
1649442780000|2022-04-08 18:33:00|146672.5|146582.5|146699.8|146569.8|146700|146582.5|146672.5|146563.3|26
1649442790000|2022-04-08 18:33:10|146698.5|146568.5|146706.9|146576.9|146711.6|146581.6|146698|146568|35
1649442800000|2022-04-08 18:33:20|146707.4|146577.4|146677.1|146587.1|146707.7|146590|146677.1|146565.6|28
1649442810000|2022-04-08 18:33:30|146677.5|146587.5|146674.4|146584.4|146680.1|146590.1|146674.4|146584.4|27
1649442820000|2022-04-08 18:33:40|146674.8|146584.8|146673.1|146583.1|146675.8|146585.8|146672.1|146582.1|17
1649442830000|2022-04-08 18:33:50|146673|146583|146672.5|146582.5|146673|146583|146672|146582|10
1649442840000|2022-04-08 18:34:00|146672.1|146582.1|146696.4|146566.4|146696.8|146582.4|146672.1|146564.8|19
1649442850000|2022-04-08 18:34:10|146696.1|146566.1|146696.5|146566.5|146696.5|146566.5|146695.2|146565.2|16
1649442860000|2022-04-08 18:34:20|146696.2|146566.2|146693.2|146563.2|146696.2|146566.2|146693.2|146563.2|16
1649442870000|2022-04-08 18:34:30|146693.3|146563.3|146675.5|146585.5|146693.3|146586.5|146673.2|146563.2|22
1649442880000|2022-04-08 18:34:40|146675.6|146585.6|146675.7|146585.7|146676.8|146586.8|146675.5|146585.5|14
1649442890000|2022-04-08 18:34:50|146676.5|146586.5|146674.5|146584.5|146676.5|146586.5|146674.5|146584.5|19
1649442900000|2022-04-08 18:35:00|146674.6|146584.6|146697|146567|146697.4|146584.8|146673.4|146563.5|29
1649442910000|2022-04-08 18:35:10|146696.6|146566.6|146695.8|146565.8|146696.9|146566.9|146695.5|146565.5|22
1649442920000|2022-04-08 18:35:20|146696|146566|146695.7|146565.7|146699.5|146588.2|146677.7|146565.6|22
1649442930000|2022-04-08 18:35:30|146696|146566|146692.5|146562.5|146696.4|146566.4|146691.3|146561.3|26
1649442940000|2022-04-08 18:35:40|146693|146563|146687.3|146557.3|146693.3|146576.2|146666.2|146554|30
1649442950000|2022-04-08 18:35:50|146688|146558|146686|146556|146689.9|146559.9|146685.8|146555.8|25
1649442960000|2022-04-08 18:36:00|146685.8|146555.8|146695.9|146565.9|146696.8|146566.8|146685.8|146555.8|33
1649442970000|2022-04-08 18:36:10|146695.8|146565.8|146694.5|146564.5|146695.9|146565.9|146694.2|146564.2|23
1649442980000|2022-04-08 18:36:20|146694.3|146564.3|146694.2|146564.2|146697.5|146567.5|146694.1|146564.1|23
1649442990000|2022-04-08 18:36:30|146694.1|146564.1|146694.9|146564.9|146695.8|146565.8|146694.1|146564.1|18
1649443000000|2022-04-08 18:36:40|146695|146565|146695.4|146565.4|146695.4|146565.4|146694.2|146564.2|17
1649443010000|2022-04-08 18:36:50|146695.3|146565.3|146691.6|146561.6|146695.5|146582.9|146669.4|146561.5|20
1649443020000|2022-04-08 18:37:00|146691.7|146561.7|146690.2|146560.2|146692.6|146562.6|146689.9|146559.9|19
1649443030000|2022-04-08 18:37:10|146690.5|146560.5|146685|146555|146690.5|146560.5|146683.6|146553.6|30
1649443040000|2022-04-08 18:37:20|146684.9|146554.9|146686.1|146556.1|146686.9|146556.9|146684.9|146554.9|26
1649443050000|2022-04-08 18:37:30|146686|146556|146684.2|146554.2|146687.8|146557.8|146683.7|146553.7|23
1649443060000|2022-04-08 18:37:40|146684.6|146554.6|146659.5|146569.5|146688.6|146575.1|146658.6|146554.6|28
1649443070000|2022-04-08 18:37:50|146661.5|146571.5|146663.7|146573.7|146666|146576|146660|146570|28
1649443080000|2022-04-08 18:38:00|146666.7|146576.7|146665.2|146575.2|146668.3|146578.3|146662.3|146572.3|21
1649443090000|2022-04-08 18:38:10|146666.5|146576.5|146664.5|146574.5|146668.9|146578.9|146664.5|146574.5|22
1649443100000|2022-04-08 18:38:20|146665.1|146575.1|146664|146574|146666.4|146576.4|146663.2|146573.2|23
1649443110000|2022-04-08 18:38:30|146663.9|146573.9|146665.8|146575.8|146667.4|146577.4|146663.9|146573.9|18
1649443120000|2022-04-08 18:38:40|146665.9|146575.9|146667.7|146577.7|146689.1|146578|146664.7|146559.1|25
1649443130000|2022-04-08 18:38:50|146667.3|146577.3|146694.9|146564.9|146695.3|146585.3|146667.2|146563.3|31
1649443140000|2022-04-08 18:39:00|146694.2|146564.2|146693|146563|146696.9|146566.9|146693|146563|21
1649443150000|2022-04-08 18:39:10|146693.9|146563.9|146694.7|146564.7|146695.7|146565.7|146693|146563|14
1649443160000|2022-04-08 18:39:20|146693.6|146563.6|146661.7|146571.7|146694.8|146582.7|146658.2|146561.3|22
1649443170000|2022-04-08 18:39:30|146660.9|146570.9|146663.2|146573.2|146679.2|146582.7|146660.4|146545.4|26
1649443180000|2022-04-08 18:39:40|146663|146573|146654.7|146564.7|146663|146573|146654.6|146564.6|12
1649443190000|2022-04-08 18:39:50|146654.2|146564.2|146696.3|146566.3|146701.1|146571.1|146654.1|146547.9|26
1649443200000|2022-04-08 18:40:00|146696.9|146566.9|146698.5|146568.5|146703.2|146573.2|146696.9|146566.9|24
1649443210000|2022-04-08 18:40:10|146698.2|146568.2|146698.5|146568.5|146699.3|146569.3|146697|146567|22
1649443220000|2022-04-08 18:40:20|146698|146568|146652.4|146562.4|146698|146570.7|146651.1|146543.9|20
1649443230000|2022-04-08 18:40:30|146652.5|146562.5|146653.1|146563.1|146681.2|146564.8|146652.5|146550|14
1649443240000|2022-04-08 18:40:40|146652.7|146562.7|146667.3|146577.3|146668.8|146578.8|146652.5|146562.5|15
1649443250000|2022-04-08 18:40:50|146667.6|146577.6|146678.9|146588.9|146688.9|146591.6|146667.6|146558.9|28
1649443260000|2022-04-08 18:41:00|146679.1|146589.1|146677.9|146587.9|146681.5|146591.5|146677.1|146587.1|22
1649443270000|2022-04-08 18:41:10|146678.1|146588.1|146675.1|146585.1|146678.4|146588.4|146670.7|146580.7|17
1649443280000|2022-04-08 18:41:20|146674.9|146584.9|146670|146580|146700.5|146588.1|146669.5|146564.5|26
1649443290000|2022-04-08 18:41:30|146670.8|146580.8|146688.2|146558.2|146694.5|146580.8|146666.3|146556.7|18
1649443300000|2022-04-08 18:41:40|146689.1|146559.1|146669.2|146579.2|146689.9|146579.3|146667.9|146559.1|10
1649443310000|2022-04-08 18:41:50|146666.5|146576.5|146686.6|146556.6|146689.5|146579.1|146660.5|146552.5|18
1649443320000|2022-04-08 18:42:00|146687.2|146557.2|146677.3|146587.3|146687.3|146593.9|146673.3|146557.2|30
1649443330000|2022-04-08 18:42:10|146678.5|146588.5|146688.8|146558.8|146691.9|146590.1|146670.7|146557.5|23
1649443340000|2022-04-08 18:42:20|146688.4|146558.4|146688.6|146558.6|146689.9|146559.9|146688.4|146558.4|10
1649443350000|2022-04-08 18:42:30|146689.3|146559.3|146670.4|146580.4|146691.8|146584.2|146669.4|146559.3|13
1649443360000|2022-04-08 18:42:40|146670.6|146580.6|146670.8|146580.8|146670.8|146580.8|146670.6|146580.6|6
1649443370000|2022-04-08 18:42:50|146670.6|146580.6|146667.7|146577.7|146670.8|146580.8|146663.6|146573.6|10
1649443380000|2022-04-08 18:43:00|146668|146578|146659.3|146569.3|146674.7|146584.7|146659.3|146569.3|20
1649443390000|2022-04-08 18:43:10|146657.7|146567.7|146657.2|146567.2|146657.9|146567.9|146654.4|146564.4|23
1649443400000|2022-04-08 18:43:20|146657.1|146567.1|146682.3|146552.3|146682.3|146578.6|146656.5|146552.3|20
1649443410000|2022-04-08 18:43:30|146681.8|146551.8|146678.2|146548.2|146682.7|146552.7|146678.2|146548.2|18
1649443420000|2022-04-08 18:43:40|146678.8|146548.8|146664.4|146574.4|146687|146577.2|146664.4|146547.4|14
1649443430000|2022-04-08 18:43:50|146661.4|146571.4|146680.3|146550.3|146686.5|146575.4|146658.8|146548.4|18
1649443440000|2022-04-08 18:44:00|146680|146550|146637.9|146507.9|146686.8|146556.8|146637.9|146507.9|19
1649443450000|2022-04-08 18:44:10|146644.1|146514.1|146639.5|146509.5|146644.8|146514.8|146636.8|146506.8|30
1649443460000|2022-04-08 18:44:20|146639.3|146509.3|146641.7|146511.7|146645|146515|146638.2|146508.2|21
1649443470000|2022-04-08 18:44:30|146644.8|146514.8|146639.3|146509.3|146644.8|146514.8|146638.3|146508.3|17
1649443480000|2022-04-08 18:44:40|146642|146512|146640.5|146510.5|146642|146512|146637.9|146507.9|17
1649443490000|2022-04-08 18:44:50|146640.3|146510.3|146640.4|146510.4|146641.2|146511.2|146640.2|146510.2|13
1649443500000|2022-04-08 18:45:00|146637.2|146507.2|146645.9|146515.9|146648.4|146518.4|146637.2|146507.2|25
1649443510000|2022-04-08 18:45:10|146644.2|146514.2|146623.5|146533.5|146645.6|146536.4|146621.7|146514.2|27
1649443520000|2022-04-08 18:45:20|146622.9|146532.9|146627.6|146537.6|146628.3|146538.3|146622.9|146532.9|22
1649443530000|2022-04-08 18:45:30|146627.4|146537.4|146627.9|146537.9|146628.2|146538.2|146627.1|146537.1|9
1649443540000|2022-04-08 18:45:40|146627.8|146537.8|146628.1|146538.1|146630.3|146540.3|146627.8|146537.8|12
1649443550000|2022-04-08 18:45:50|146626.9|146536.9|146623.6|146533.6|146629.5|146539.5|146622.6|146532.6|21
1649443560000|2022-04-08 18:46:00|146623.9|146533.9|146622.9|146532.9|146624.5|146534.5|146622.8|146532.8|18
1649443570000|2022-04-08 18:46:10|146623.8|146533.8|146624.3|146534.3|146624.3|146534.3|146623.5|146533.5|8
1649443580000|2022-04-08 18:46:20|146628|146538|146626.2|146536.2|146628.1|146538.1|146626.2|146536.2|8
1649443590000|2022-04-08 18:46:30|146623.7|146533.7|146624.1|146534.1|146624.9|146534.9|146622.8|146532.8|20
1649443600000|2022-04-08 18:46:40|146623.7|146533.7|146638.7|146508.7|146640|146535.1|146620.2|146508.4|16
1649443610000|2022-04-08 18:46:50|146638.8|146508.8|146639.9|146509.9|146639.9|146509.9|146638.7|146508.7|14
1649443620000|2022-04-08 18:47:00|146639.5|146509.5|146636.6|146506.6|146639.6|146525.5|146610.7|146506|18
1649443630000|2022-04-08 18:47:10|146636.9|146506.9|146613.8|146523.8|146638|146523.8|146613.2|146501.8|19
1649443640000|2022-04-08 18:47:20|146614.3|146524.3|146614.2|146524.2|146614.3|146524.3|146612.7|146522.7|8
1649443650000|2022-04-08 18:47:30|146615.8|146525.8|146616.3|146526.3|146616.8|146526.8|146613.8|146523.8|15
1649443660000|2022-04-08 18:47:40|146616.6|146526.6|146609.6|146519.6|146616.6|146526.6|146607.4|146517.4|19
1649443670000|2022-04-08 18:47:50|146608.8|146518.8|146609.9|146519.9|146609.9|146519.9|146608.5|146518.5|18
1649443680000|2022-04-08 18:48:00|146609.6|146519.6|146608|146518|146613.3|146523.3|146604.6|146514.6|16
1649443690000|2022-04-08 18:48:10|146609.3|146519.3|146610.2|146520.2|146610.2|146520.2|146609.3|146519.3|8
1649443700000|2022-04-08 18:48:20|146608.9|146518.9|146631|146501|146633.9|146526.3|146605.1|146501|14
1649443710000|2022-04-08 18:48:30|146629.8|146499.8|146610.4|146520.4|146630.7|146520.6|146606|146499.8|21
1649443720000|2022-04-08 18:48:40|146610|146520|146629.3|146499.3|146633.8|146520.9|146609.4|146498.1|17
1649443730000|2022-04-08 18:48:50|146624.5|146494.5|146626.9|146496.9|146626.9|146496.9|146624.5|146494.5|14
1649443740000|2022-04-08 18:49:00|146627.1|146497.1|146626.9|146496.9|146628.2|146498.2|146623.8|146493.8|16
1649443750000|2022-04-08 18:49:10|146627.3|146497.3|146631.2|146501.2|146631.4|146501.4|146623.2|146493.2|16
1649443760000|2022-04-08 18:49:20|146631.3|146501.3|146627.3|146497.3|146636.5|146506.5|146621.4|146491.4|23
1649443770000|2022-04-08 18:49:30|146628.5|146498.5|146629|146499|146636.4|146506.4|146619.5|146489.5|24
1649443780000|2022-04-08 18:49:40|146626.8|146496.8|146631.8|146501.8|146632|146502|146625.7|146495.7|25
1649443790000|2022-04-08 18:49:50|146632.1|146502.1|146628.6|146498.6|146632.3|146502.3|146624|146494|21
1649443800000|2022-04-08 18:50:00|146628.9|146498.9|146626.1|146496.1|146628.9|146498.9|146619.8|146489.8|28
1649443810000|2022-04-08 18:50:10|146621.3|146491.3|146621.9|146491.9|146627.5|146497.5|146619.7|146489.7|25
1649443820000|2022-04-08 18:50:20|146621.6|146491.6|146623.5|146493.5|146623.6|146493.6|146621.6|146491.6|20
1649443830000|2022-04-08 18:50:30|146623.8|146493.8|146625.9|146495.9|146627|146497|146623.7|146493.7|18
1649443840000|2022-04-08 18:50:40|146625.8|146495.8|146542.1|146412.1|146626.9|146496.9|146539.2|146409.2|26
1649443850000|2022-04-08 18:50:50|146542.8|146412.8|146539.9|146409.9|146544.7|146414.7|146538.7|146408.7|26
1649443860000|2022-04-08 18:51:00|146540.4|146410.4|146542.4|146412.4|146542.7|146412.7|146539.1|146409.1|22
1649443870000|2022-04-08 18:51:10|146541.9|146411.9|146546.1|146416.1|146546.1|146416.1|146541.2|146411.2|19
1649443880000|2022-04-08 18:51:20|146536.5|146406.5|146496.6|146366.6|146545.1|146415.1|146496.6|146366.6|21
1649443890000|2022-04-08 18:51:30|146501.8|146371.8|146500.2|146370.2|146507.5|146377.5|146497.1|146367.1|34
1649443900000|2022-04-08 18:51:40|146499.7|146369.7|146504.8|146374.8|146505.2|146375.2|146499.7|146369.7|22
1649443910000|2022-04-08 18:51:50|146504.5|146374.5|146495.1|146365.1|146504.5|146374.5|146489.8|146359.8|28
1649443920000|2022-04-08 18:52:00|146494.1|146364.1|146486.2|146356.2|146495.7|146365.7|146483.4|146353.4|33
1649443930000|2022-04-08 18:52:10|146486.3|146356.3|146452.1|146322.1|146486.6|146356.6|146447.7|146317.7|30
1649443940000|2022-04-08 18:52:20|146451.9|146321.9|146448.3|146318.3|146452.1|146322.1|146444.3|146314.3|33
1649443950000|2022-04-08 18:52:30|146448.1|146318.1|146446.5|146316.5|146448.2|146318.2|146445.9|146315.9|20
1649443960000|2022-04-08 18:52:40|146446|146316|146445.6|146315.6|146446.4|146316.4|146444.3|146314.3|19
1649443970000|2022-04-08 18:52:50|146445.4|146315.4|146400.8|146270.8|146445.5|146315.5|146398.6|146268.6|18
1649443980000|2022-04-08 18:53:00|146400.5|146270.5|146400.7|146270.7|146401.1|146271.1|146399|146269|23
1649443990000|2022-04-08 18:53:10|146400.6|146270.6|146384.8|146254.8|146400.6|146270.6|146383.2|146253.2|28
1649444000000|2022-04-08 18:53:20|146387|146257|146381.7|146251.7|146388.9|146258.9|146381.2|146251.2|35
1649444010000|2022-04-08 18:53:30|146381.6|146251.6|146386|146256|146387.2|146257.2|146381.1|146251.1|21
1649444020000|2022-04-08 18:53:40|146386.1|146256.1|146396.3|146266.3|146399.7|146269.7|146386.1|146256.1|9
1649444030000|2022-04-08 18:53:50|146394.8|146264.8|146373.5|146243.5|146396.9|146266.9|146356.4|146242.3|24
1649444040000|2022-04-08 18:54:00|146371.6|146241.6|146332.2|146202.2|146376.7|146246.7|146332.2|146202.2|36
1649444050000|2022-04-08 18:54:10|146333.2|146203.2|146353.7|146223.7|146356|146226|146333.2|146203.2|34
1649444060000|2022-04-08 18:54:20|146353.8|146223.8|146359.5|146229.5|146360.2|146230.2|146353.8|146223.8|27
1649444070000|2022-04-08 18:54:30|146358.3|146228.3|146358.1|146228.1|146358.9|146228.9|146357.8|146227.8|21
1649444080000|2022-04-08 18:54:40|146358|146228|146365.3|146235.3|146365.8|146235.8|146355.5|146225.5|23
1649444090000|2022-04-08 18:54:50|146362.6|146232.6|146356.2|146226.2|146363|146233|146356|146226|24
1649444100000|2022-04-08 18:55:00|146356|146226|146409.5|146279.5|146434.6|146304.6|146355.6|146225.6|30
1649444110000|2022-04-08 18:55:10|146413.6|146283.6|146397.8|146267.8|146413.6|146283.6|146393.3|146263.3|35
1649444120000|2022-04-08 18:55:20|146394.9|146264.9|146392.7|146262.7|146404.1|146274.1|146392.7|146262.7|33
1649444130000|2022-04-08 18:55:30|146393.4|146263.4|146387.8|146257.8|146393.6|146263.6|146387.8|146257.8|29
1649444140000|2022-04-08 18:55:40|146388.6|146258.6|146392.3|146262.3|146394.8|146264.8|146388.2|146258.2|28
1649444150000|2022-04-08 18:55:50|146392.2|146262.2|146389.5|146259.5|146392.5|146262.5|146389.4|146259.4|22
1649444160000|2022-04-08 18:56:00|146389.2|146259.2|146372.4|146282.4|146389.7|146285.4|146368.5|146259.2|24
1649444170000|2022-04-08 18:56:10|146375.7|146285.7|146370.9|146280.9|146380.3|146290.3|146369.6|146279.6|24
1649444180000|2022-04-08 18:56:20|146370.7|146280.7|146398.6|146268.6|146403.1|146288.5|146370.7|146266.8|28
1649444190000|2022-04-08 18:56:30|146397.9|146267.9|146405.7|146275.7|146415|146285|146397.5|146267.5|36
1649444200000|2022-04-08 18:56:40|146404.8|146274.8|146403.1|146273.1|146410|146280|146403|146273|30
1649444210000|2022-04-08 18:56:50|146403.2|146273.2|146391.3|146261.3|146403.2|146273.2|146390.7|146260.7|23
1649444220000|2022-04-08 18:57:00|146390.8|146260.8|146373.2|146283.2|146399.7|146284.7|146372.7|146260.2|24
1649444230000|2022-04-08 18:57:10|146372.2|146282.2|146376.1|146246.1|146376.7|146283.8|146352.5|146232.7|30
1649444240000|2022-04-08 18:57:20|146374.9|146244.9|146340.7|146210.7|146374.9|146244.9|146315.4|146210.1|33
1649444250000|2022-04-08 18:57:30|146340.3|146210.3|146338.2|146208.2|146341.9|146211.9|146337.9|146207.9|30
1649444260000|2022-04-08 18:57:40|146338.1|146208.1|146343.2|146213.2|146344.4|146214.4|146337.2|146207.2|27
1649444270000|2022-04-08 18:57:50|146348.4|146218.4|146350.8|146220.8|146353.7|146223.7|146346|146216|28
1649444280000|2022-04-08 18:58:00|146349.7|146219.7|146349.3|146219.3|146354.1|146224.1|146348.8|146218.8|35
1649444290000|2022-04-08 18:58:10|146345.8|146215.8|146346.6|146256.6|146352.5|146262.5|146344.1|146214.1|35
1649444300000|2022-04-08 18:58:20|146345.7|146255.7|146333.6|146243.6|146346.6|146256.6|146329.6|146239.6|36
1649444310000|2022-04-08 18:58:30|146335.1|146245.1|146329.6|146239.6|146335.4|146245.4|146328.1|146238.1|29
1649444320000|2022-04-08 18:58:40|146329.9|146239.9|146330.2|146240.2|146331|146241|146326.9|146236.9|31
1649444330000|2022-04-08 18:58:50|146330.3|146240.3|146326.4|146236.4|146332|146242|146324.5|146234.5|28
1649444340000|2022-04-08 18:59:00|146330.1|146240.1|146299.5|146169.5|146330.1|146240.1|146297.6|146167.6|31
1649444350000|2022-04-08 18:59:10|146299.6|146169.6|146307|146177|146315|146185|146296.7|146166.7|34
1649444360000|2022-04-08 18:59:20|146310.1|146180.1|146316.2|146226.2|146316.2|146226.2|146307.3|146177.3|31
1649444370000|2022-04-08 18:59:30|146318.5|146228.5|146333.4|146243.4|146335.5|146245.5|146318.5|146228.5|32
1649444380000|2022-04-08 18:59:40|146332.9|146242.9|146361.5|146231.5|146362.3|146252.6|146332.9|146230.1|30
1649444390000|2022-04-08 18:59:50|146349.3|146219.3|146355.2|146225.2|146358.5|146228.5|146349.3|146219.3|35
1649444400000|2022-04-08 19:00:00|146355|146225|146319.1|146229.1|146358.1|146231.4|146309|146219|38
1649444410000|2022-04-08 19:00:10|146318.2|146228.2|146317.9|146227.9|146324.8|146234.8|146317.9|146227.9|32
1649444420000|2022-04-08 19:00:20|146322.6|146232.6|146353.3|146223.3|146356.9|146252.1|146318.9|146223.3|35
1649444430000|2022-04-08 19:00:30|146353.4|146223.4|146332|146242|146354.9|146246.7|146332|146222.7|27
1649444440000|2022-04-08 19:00:40|146331.9|146241.9|146326.2|146236.2|146333|146243|146323.2|146233.2|29
1649444450000|2022-04-08 19:00:50|146326.4|146236.4|146344.5|146254.5|146344.5|146254.5|146325.8|146235.8|35
1649444460000|2022-04-08 19:01:00|146344.3|146254.3|146339.9|146249.9|146345|146255|146335.5|146245.5|32
1649444470000|2022-04-08 19:01:10|146338|146248|146337.2|146247.2|146341.9|146251.9|146337.1|146247.1|34
1649444480000|2022-04-08 19:01:20|146338.1|146248.1|146355.2|146265.2|146355.2|146265.2|146338|146248|34
1649444490000|2022-04-08 19:01:30|146354.4|146264.4|146377.5|146287.5|146377.7|146287.7|146352.4|146262.4|25
1649444500000|2022-04-08 19:01:40|146376|146286|146394.8|146264.8|146395.4|146286.8|146368.8|146260.9|37
1649444510000|2022-04-08 19:01:50|146395.2|146265.2|146349.3|146259.3|146395.2|146265.2|146347.7|146255.3|28
1649444520000|2022-04-08 19:02:00|146348.8|146258.8|146370.5|146280.5|146370.5|146280.5|146348|146258|31
1649444530000|2022-04-08 19:02:10|146368.1|146278.1|146371.8|146281.8|146372.7|146282.7|146366.6|146276.6|29
1649444540000|2022-04-08 19:02:20|146370.7|146280.7|146402.5|146272.5|146402.5|146286.1|146369.5|146270.4|25
1649444550000|2022-04-08 19:02:30|146401.7|146271.7|146379.3|146289.3|146401.7|146289.6|146373.8|146260.8|31
1649444560000|2022-04-08 19:02:40|146379.8|146289.8|146378.7|146288.7|146380.9|146290.9|146369.2|146279.2|34
1649444570000|2022-04-08 19:02:50|146379.4|146289.4|146374.2|146284.2|146380|146290|146373.8|146283.8|35
1649444580000|2022-04-08 19:03:00|146369.8|146279.8|146378|146288|146379.3|146289.3|146368.3|146278.3|31
1649444590000|2022-04-08 19:03:10|146377.6|146287.6|146384.1|146254.1|146384.8|146287.6|146373.1|146252.3|31
1649444600000|2022-04-08 19:03:20|146383.6|146253.6|146381.1|146251.1|146384.7|146254.7|146381.1|146251.1|26
1649444610000|2022-04-08 19:03:30|146380.3|146250.3|146381.5|146251.5|146383.1|146253.1|146380|146250|23
1649444620000|2022-04-08 19:03:40|146381.1|146251.1|146381.6|146251.6|146382|146252|146380.4|146250.4|24
1649444630000|2022-04-08 19:03:50|146382.7|146252.7|146388.1|146258.1|146388.1|146258.1|146380.2|146250.2|29
1649444640000|2022-04-08 19:04:00|146387.8|146257.8|146389.4|146259.4|146389.4|146281.5|146367.8|146256.4|20
1649444650000|2022-04-08 19:04:10|146390.6|146260.6|146381.9|146251.9|146392.2|146264.3|146354.3|146236.7|36
1649444660000|2022-04-08 19:04:20|146391|146261|146382.2|146252.2|146392.3|146262.3|146379.5|146249.5|35
1649444670000|2022-04-08 19:04:30|146385.6|146255.6|146390.2|146300.2|146401|146300.2|146384.9|146254.9|35
1649444680000|2022-04-08 19:04:40|146389.5|146299.5|146387.1|146297.1|146390.1|146300.1|146385|146295|33
1649444690000|2022-04-08 19:04:50|146386.8|146296.8|146382|146292|146387.3|146297.3|146381.8|146291.8|18
1649444700000|2022-04-08 19:05:00|146381.7|146291.7|146381.6|146291.6|146384.7|146294.7|146381.6|146291.6|20
1649444710000|2022-04-08 19:05:10|146381.7|146291.7|146381.7|146291.7|146382.7|146292.7|146381.1|146291.1|14
1649444720000|2022-04-08 19:05:20|146382.1|146292.1|146380.6|146290.6|146383.5|146293.5|146380.6|146290.6|19
1649444730000|2022-04-08 19:05:30|146380.9|146290.9|146371.1|146281.1|146393.1|146303.1|146371.1|146281.1|34
1649444740000|2022-04-08 19:05:40|146366.5|146276.5|146394.9|146264.9|146395|146276.5|146366.5|146257.4|33
1649444750000|2022-04-08 19:05:50|146394.5|146264.5|146396.2|146266.2|146398.8|146268.8|146394.2|146264.2|24
1649444760000|2022-04-08 19:06:00|146383.6|146293.6|146389.6|146299.6|146400.4|146310.4|146379.8|146289.8|34
1649444770000|2022-04-08 19:06:10|146389.9|146299.9|146390.7|146300.7|146397.9|146307.9|146388.7|146298.7|28
1649444780000|2022-04-08 19:06:20|146391.2|146301.2|146427.3|146337.3|146437.4|146347.4|146391.2|146301.2|36
1649444790000|2022-04-08 19:06:30|146427.2|146337.2|146428.2|146338.2|146428.7|146338.7|146426.7|146336.7|21
1649444800000|2022-04-08 19:06:40|146428.1|146338.1|146438.6|146308.6|146445.7|146338.2|146413.1|146303.4|36
1649444810000|2022-04-08 19:06:50|146437.8|146307.8|146427.5|146337.5|146437.8|146340.5|146412.6|146307.8|29
1649444820000|2022-04-08 19:07:00|146434.1|146344.1|146446|146316|146453.4|146348.7|146432.7|146313.7|34
1649444830000|2022-04-08 19:07:10|146446.1|146316.1|146446.4|146316.4|146448.4|146318.4|146444.9|146314.9|19
1649444840000|2022-04-08 19:07:20|146445.9|146315.9|146429.6|146339.6|146454.3|146339.6|146429.6|146315.7|20
1649444850000|2022-04-08 19:07:30|146430.6|146340.6|146432.8|146342.8|146435.8|146345.8|146429.8|146339.8|22
1649444860000|2022-04-08 19:07:40|146432.6|146342.6|146431|146341|146434.6|146344.6|146431|146341|18
1649444870000|2022-04-08 19:07:50|146430.4|146340.4|146431.6|146341.6|146431.6|146341.6|146429.1|146339.1|20
1649444880000|2022-04-08 19:08:00|146431.5|146341.5|146433.5|146343.5|146439.1|146349.1|146431.4|146341.4|27
1649444890000|2022-04-08 19:08:10|146434.1|146344.1|146434.8|146344.8|146436.2|146346.2|146433.6|146343.6|20
1649444900000|2022-04-08 19:08:20|146434.6|146344.6|146431.9|146341.9|146435.5|146345.5|146431.9|146341.9|17
1649444910000|2022-04-08 19:08:30|146431.1|146341.1|146431.9|146341.9|146435.9|146345.9|146430.8|146340.8|23
1649444920000|2022-04-08 19:08:40|146432|146342|146436.2|146346.2|146439.7|146349.7|146431.3|146341.3|29
1649444930000|2022-04-08 19:08:50|146436.1|146346.1|146435.5|146345.5|146437.2|146347.2|146435.5|146345.5|23
1649444940000|2022-04-08 19:09:00|146436.3|146346.3|146434|146344|146436.7|146346.7|146431.3|146341.3|26
1649444950000|2022-04-08 19:09:10|146446.3|146356.3|146451.9|146361.9|146457.1|146367.1|146435.1|146326.4|34
1649444960000|2022-04-08 19:09:20|146440.8|146350.8|146448.9|146358.9|146451.8|146361.8|146440.8|146350.8|33
1649444970000|2022-04-08 19:09:30|146449.4|146359.4|146446.9|146356.9|146451.6|146361.6|146446.2|146356.2|25
1649444980000|2022-04-08 19:09:40|146446.3|146356.3|146445.9|146355.9|146447.2|146357.2|146443.5|146353.5|28
1649444990000|2022-04-08 19:09:50|146445.1|146355.1|146441.8|146351.8|146446.8|146356.8|146441.1|146351.1|24
1649445000000|2022-04-08 19:10:00|146443.5|146353.5|146446.9|146356.9|146451.2|146361.2|146442.5|146352.5|33
1649445010000|2022-04-08 19:10:10|146446.5|146356.5|146449.4|146359.4|146450.9|146360.9|146445.4|146355.4|30
1649445020000|2022-04-08 19:10:20|146450|146360|146452.3|146362.3|146457.2|146367.2|146448.8|146358.8|23
1649445030000|2022-04-08 19:10:30|146451.5|146361.5|146473.8|146383.8|146489.3|146399.3|146451.5|146361.5|35
1649445040000|2022-04-08 19:10:40|146475.3|146385.3|146488.1|146358.1|146518.5|146410.7|146457.5|146358.1|39
1649445050000|2022-04-08 19:10:50|146492.2|146362.2|146498.6|146368.6|146498.9|146368.9|146491.2|146361.2|27
1649445060000|2022-04-08 19:11:00|146498.9|146368.9|146498.8|146368.8|146499.4|146369.4|146498.4|146368.4|16
1649445070000|2022-04-08 19:11:10|146499.2|146369.2|146500.8|146370.8|146501.3|146371.3|146498.9|146368.9|22
1649445080000|2022-04-08 19:11:20|146501.1|146371.1|146501.6|146371.6|146502.1|146372.1|146498.6|146368.6|24
1649445090000|2022-04-08 19:11:30|146501.4|146371.4|146513.3|146383.3|146513.3|146397.4|146486.7|146370.2|26
1649445100000|2022-04-08 19:11:40|146512.2|146382.2|146512.7|146382.7|146514.3|146384.3|146511.7|146381.7|20
1649445110000|2022-04-08 19:11:50|146512.8|146382.8|146491.9|146401.9|146514.4|146401.9|146491.9|146380.2|21
1649445120000|2022-04-08 19:12:00|146492|146402|146489|146399|146510.3|146403.4|146489|146378.3|25
1649445130000|2022-04-08 19:12:10|146487.4|146397.4|146486.7|146396.7|146487.4|146397.4|146485.3|146395.3|20
1649445140000|2022-04-08 19:12:20|146486.3|146396.3|146483.2|146393.2|146486.3|146396.3|146482.3|146392.3|24
1649445150000|2022-04-08 19:12:30|146483.6|146393.6|146481.1|146391.1|146484.6|146394.6|146480.3|146390.3|29
1649445160000|2022-04-08 19:12:40|146480.9|146390.9|146484.1|146394.1|146484.3|146394.3|146480.9|146390.9|15
1649445170000|2022-04-08 19:12:50|146483.9|146393.9|146483.1|146393.1|146485.2|146395.2|146482.9|146392.9|18
1649445180000|2022-04-08 19:13:00|146483.7|146393.7|146481.2|146351.2|146485.6|146393.7|146471.5|146351.2|27
1649445190000|2022-04-08 19:13:10|146482.3|146352.3|146456.1|146366.1|146482.3|146366.4|146453.6|146345.7|19
1649445200000|2022-04-08 19:13:20|146456.2|146366.2|146453.6|146363.6|146456.2|146366.2|146453.6|146363.6|18
1649445210000|2022-04-08 19:13:30|146453.7|146363.7|146445.6|146355.6|146454.1|146364.1|146444|146354|17
1649445220000|2022-04-08 19:13:40|146448.3|146358.3|146412.1|146282.1|146469.3|146359.3|146401.3|146271.3|26
1649445230000|2022-04-08 19:13:50|146413.3|146283.3|146404.1|146314.1|146426.1|146318.4|146402.2|146282.2|27
1649445240000|2022-04-08 19:14:00|146404.9|146314.9|146406.6|146316.6|146407.2|146317.2|146404.9|146314.9|23
1649445250000|2022-04-08 19:14:10|146406.3|146316.3|146408.1|146318.1|146409.4|146319.4|146404.7|146314.7|15
1649445260000|2022-04-08 19:14:20|146408.4|146318.4|146422.3|146332.3|146434.7|146334.7|146406.9|146304.7|31
1649445270000|2022-04-08 19:14:30|146419.5|146329.5|146416.3|146326.3|146424.4|146334.4|146415.7|146325.7|29
1649445280000|2022-04-08 19:14:40|146412.3|146322.3|146417.9|146327.9|146418.3|146328.3|146412.3|146322.3|25
1649445290000|2022-04-08 19:14:50|146417.7|146327.7|146418.6|146328.6|146419.2|146329.2|146417.2|146327.2|16
1649445300000|2022-04-08 19:15:00|146415.7|146325.7|146420.3|146330.3|146424.8|146334.8|146415.7|146325.7|27
1649445310000|2022-04-08 19:15:10|146420.4|146330.4|146415.7|146325.7|146420.4|146330.4|146412.6|146322.6|26
1649445320000|2022-04-08 19:15:20|146420.4|146330.4|146414.6|146324.6|146421.4|146331.4|146412.8|146322.8|27
1649445330000|2022-04-08 19:15:30|146415.3|146325.3|146414|146324|146415.3|146325.3|146412.2|146322.2|21
1649445340000|2022-04-08 19:15:40|146412.5|146322.5|146413.7|146323.7|146414.6|146324.6|146412.5|146322.5|13
1649445350000|2022-04-08 19:15:50|146413.4|146323.4|146415|146285|146415.2|146323.4|146389.6|146281.3|30
1649445360000|2022-04-08 19:16:00|146415.1|146285.1|146409.8|146319.8|146421.8|146321.2|146409.2|146282.3|28
1649445370000|2022-04-08 19:16:10|146410.3|146320.3|146413.9|146323.9|146415.9|146325.9|146410.1|146320.1|21
1649445380000|2022-04-08 19:16:20|146414.4|146324.4|146411.6|146321.6|146414.4|146324.4|146402|146312|25
1649445390000|2022-04-08 19:16:30|146412|146322|146412.3|146322.3|146413.2|146323.2|146412|146322|22
1649445400000|2022-04-08 19:16:40|146412.4|146322.4|146413|146323|146413.2|146323.2|146412.3|146322.3|15
1649445410000|2022-04-08 19:16:50|146413.3|146323.3|146413.1|146323.1|146413.3|146323.3|146412.7|146322.7|8
1649445420000|2022-04-08 19:17:00|146413.2|146323.2|146412.8|146322.8|146413.7|146323.7|146411|146321|24
1649445430000|2022-04-08 19:17:10|146412.7|146322.7|146413.5|146323.5|146413.7|146323.7|146412.7|146322.7|18
1649445440000|2022-04-08 19:17:20|146413.4|146323.4|146411.3|146321.3|146413.7|146323.7|146411.3|146321.3|13
1649445450000|2022-04-08 19:17:30|146411.4|146321.4|146389.9|146299.9|146415.3|146321.4|146389.9|146281.8|21
1649445460000|2022-04-08 19:17:40|146389.4|146299.4|146404|146314|146411.5|146321.5|146389.3|146299.3|32
1649445470000|2022-04-08 19:17:50|146407.4|146317.4|146410.6|146320.6|146415.7|146325.7|146407|146317|23
1649445480000|2022-04-08 19:18:00|146410.9|146320.9|146418.3|146288.3|146419.5|146322.8|146392.8|146281.7|31
1649445490000|2022-04-08 19:18:10|146418.4|146288.4|146398.5|146308.5|146419|146312|146384.9|146288.4|29
1649445500000|2022-04-08 19:18:20|146395|146305|146397.8|146307.8|146406.2|146316.2|146379.4|146289.4|36
1649445510000|2022-04-08 19:18:30|146400.4|146310.4|146405.8|146315.8|146406.1|146316.1|146397|146307|22
1649445520000|2022-04-08 19:18:40|146405|146315|146403.5|146313.5|146405.2|146315.2|146401.9|146311.9|19
1649445530000|2022-04-08 19:18:50|146403.3|146313.3|146404|146314|146410.8|146320.8|146396.2|146306.2|26
1649445540000|2022-04-08 19:19:00|146402.7|146312.7|146411.4|146321.4|146412.9|146322.9|146402.7|146312.7|33
1649445550000|2022-04-08 19:19:10|146411.3|146321.3|146409.7|146319.7|146411.7|146321.7|146408.5|146318.5|24
1649445560000|2022-04-08 19:19:20|146409.5|146319.5|146410.9|146320.9|146412.2|146322.2|146409.5|146319.5|20
1649445570000|2022-04-08 19:19:30|146411|146321|146416.5|146326.5|146419.1|146329.1|146409.3|146319.3|20
1649445580000|2022-04-08 19:19:40|146416.6|146326.6|146413.7|146323.7|146416.6|146326.6|146413.3|146323.3|22
1649445590000|2022-04-08 19:19:50|146413.5|146323.5|146432.7|146302.7|146433.4|146325.7|146413.5|146302.7|17
1649445600000|2022-04-08 19:20:00|146432.5|146302.5|146429.9|146299.9|146432.8|146302.8|146429.9|146299.9|17
1649445610000|2022-04-08 19:20:10|146428.6|146298.6|146410.1|146320.1|146428.6|146320.1|146397.3|146289.1|24
1649445620000|2022-04-08 19:20:20|146409.2|146319.2|146408.2|146318.2|146413.6|146323.6|146408.2|146318.2|23
1649445630000|2022-04-08 19:20:30|146407.8|146317.8|146406.8|146316.8|146407.9|146317.9|146406|146316|22
1649445640000|2022-04-08 19:20:40|146406.2|146316.2|146433.6|146303.6|146436.5|146324.1|146393.8|146279.5|33
1649445650000|2022-04-08 19:20:50|146433.4|146303.4|146431.9|146301.9|146435.1|146305.1|146431.3|146301.3|18
1649445660000|2022-04-08 19:21:00|146431.4|146301.4|146412.5|146322.5|146431.4|146322.6|146410.5|146300.4|13
1649445670000|2022-04-08 19:21:10|146412.7|146322.7|146416|146326|146419.6|146329.6|146412.5|146322.5|20
1649445680000|2022-04-08 19:21:20|146417.2|146327.2|146417.9|146327.9|146419.8|146329.8|146416.5|146326.5|24
1649445690000|2022-04-08 19:21:30|146418|146328|146422.8|146332.8|146424.4|146334.4|146417.5|146327.5|24
1649445700000|2022-04-08 19:21:40|146422.1|146332.1|146421.1|146331.1|146423.5|146333.5|146421|146331|20
1649445710000|2022-04-08 19:21:50|146420.9|146330.9|146422.4|146332.4|146422.4|146332.4|146419.3|146329.3|9
1649445720000|2022-04-08 19:22:00|146422.1|146332.1|146422.7|146332.7|146423.3|146333.3|146420.8|146330.8|18
1649445730000|2022-04-08 19:22:10|146423|146333|146452.5|146322.5|146455.9|146343.1|146423|146319.9|26
1649445740000|2022-04-08 19:22:20|146452.7|146322.7|146431.9|146341.9|146461.8|146343.1|146431.2|146321|28
1649445750000|2022-04-08 19:22:30|146431.7|146341.7|146442.7|146312.7|146443.1|146342|146421.5|146305.6|35
1649445760000|2022-04-08 19:22:40|146442.5|146312.5|146437.3|146307.3|146442.5|146312.5|146437|146307|29
1649445770000|2022-04-08 19:22:50|146439.4|146309.4|146440.6|146310.6|146442.2|146312.2|146437.7|146307.7|25
1649445780000|2022-04-08 19:23:00|146440.4|146310.4|146424|146334|146442.2|146334|146423|146309|25
1649445790000|2022-04-08 19:23:10|146424.6|146334.6|146424.6|146334.6|146425.1|146335.1|146423.7|146333.7|20
1649445800000|2022-04-08 19:23:20|146423|146333|146422.3|146332.3|146424.1|146334.1|146422.3|146332.3|19
1649445810000|2022-04-08 19:23:30|146422.1|146332.1|146433|146303|146433|146332.5|146409.3|146302.5|24
1649445820000|2022-04-08 19:23:40|146433.5|146303.5|146433.1|146303.1|146434.6|146304.6|146432.8|146302.8|19
1649445830000|2022-04-08 19:23:50|146433.9|146303.9|146432.3|146302.3|146433.9|146303.9|146430.6|146300.6|14
1649445840000|2022-04-08 19:24:00|146432.2|146302.2|146430.4|146300.4|146433.5|146303.5|146430.1|146300.1|23
1649445850000|2022-04-08 19:24:10|146430.3|146300.3|146431.6|146301.6|146431.6|146301.6|146428.9|146298.9|17
1649445860000|2022-04-08 19:24:20|146432|146302|146429.3|146299.3|146432.5|146302.5|146428.9|146298.9|13
1649445870000|2022-04-08 19:24:30|146429|146299|146429.9|146299.9|146429.9|146299.9|146429|146299|16
1649445880000|2022-04-08 19:24:40|146429.5|146299.5|146434.7|146304.7|146434.7|146304.7|146429|146299|21
1649445890000|2022-04-08 19:24:50|146434.9|146304.9|146413|146323|146435.1|146330.1|146412.5|146304.2|23
1649445900000|2022-04-08 19:25:00|146412.5|146322.5|146411.7|146321.7|146414|146324|146411|146321|23
1649445910000|2022-04-08 19:25:10|146411.5|146321.5|146411|146321|146412.2|146322.2|146409.8|146319.8|20
1649445920000|2022-04-08 19:25:20|146410.7|146320.7|146411.4|146321.4|146411.9|146321.9|146410.6|146320.6|15
1649445930000|2022-04-08 19:25:30|146411.2|146321.2|146432.3|146302.3|146432.3|146322.3|146410.3|146298.3|19
1649445940000|2022-04-08 19:25:40|146432|146302|146429.5|146299.5|146432|146322|146407.4|146293.3|21
1649445950000|2022-04-08 19:25:50|146430|146300|146410.2|146320.2|146430.8|146327.3|146410.2|146300|20
1649445960000|2022-04-08 19:26:00|146411.6|146321.6|146413.1|146323.1|146413.1|146323.1|146411.6|146321.6|14
1649445970000|2022-04-08 19:26:10|146412.2|146322.2|146417.6|146327.6|146418.5|146328.5|146412.2|146322.2|18
1649445980000|2022-04-08 19:26:20|146418|146328|146417.2|146327.2|146418|146328|146415.8|146325.8|17
1649445990000|2022-04-08 19:26:30|146417.9|146327.9|146415.7|146325.7|146417.9|146327.9|146415.7|146325.7|11
1649446000000|2022-04-08 19:26:40|146416|146326|146416.9|146326.9|146417.4|146327.4|146414.4|146324.4|18
1649446010000|2022-04-08 19:26:50|146417.1|146327.1|146429.2|146299.2|146437.4|146327.1|146416.9|146299.2|21
1649446020000|2022-04-08 19:27:00|146431|146301|146435.3|146305.3|146435.5|146305.5|146429.7|146299.7|22
1649446030000|2022-04-08 19:27:10|146435.4|146305.4|146416.6|146286.6|146435.4|146306.5|146396.5|146280.6|29
1649446040000|2022-04-08 19:27:20|146416.2|146286.2|146430.4|146300.4|146435.7|146305.7|146416.2|146286.2|25
1649446050000|2022-04-08 19:27:30|146430.9|146300.9|146431.4|146301.4|146432.3|146302.3|146430.5|146300.5|28
1649446060000|2022-04-08 19:27:40|146431.7|146301.7|146430.2|146300.2|146432.2|146302.2|146430.2|146300.2|17
1649446070000|2022-04-08 19:27:50|146430.5|146300.5|146431.3|146301.3|146431.5|146301.5|146430.1|146300.1|21
1649446080000|2022-04-08 19:28:00|146431.1|146301.1|146441.2|146311.2|146445|146315|146429|146299|30
1649446090000|2022-04-08 19:28:10|146439.8|146309.8|146440.5|146310.5|146445|146315|146436.5|146306.5|21
1649446100000|2022-04-08 19:28:20|146442|146312|146435.6|146305.6|146442|146312|146434.5|146304.5|18
1649446110000|2022-04-08 19:28:30|146435.1|146305.1|146432.2|146302.2|146435.6|146305.6|146427.6|146297.6|28
1649446120000|2022-04-08 19:28:40|146433.2|146303.2|146431.8|146301.8|146433.5|146303.5|146430|146300|29
1649446130000|2022-04-08 19:28:50|146431.7|146301.7|146430.3|146300.3|146431.8|146301.8|146429.3|146299.3|31
1649446140000|2022-04-08 19:29:00|146430.2|146300.2|146437.9|146307.9|146438.9|146308.9|146430.2|146300.2|29
1649446150000|2022-04-08 19:29:10|146438|146308|146439.2|146309.2|146439.3|146309.3|146437.2|146307.2|19
1649446160000|2022-04-08 19:29:20|146439.3|146309.3|146436.8|146306.8|146440.1|146310.1|146436.5|146306.5|19
1649446170000|2022-04-08 19:29:30|146436.9|146306.9|146440.2|146310.2|146440.3|146310.3|146436.9|146306.9|19
1649446180000|2022-04-08 19:29:40|146440.1|146310.1|146436.8|146306.8|146440.4|146310.4|146436.2|146306.2|26
1649446190000|2022-04-08 19:29:50|146436.9|146306.9|146436.7|146306.7|146440.5|146310.5|146436.7|146306.7|19
1649446200000|2022-04-08 19:30:00|146438.3|146308.3|146432.2|146302.2|146438.3|146308.3|146416.7|146286.7|35
1649446210000|2022-04-08 19:30:10|146432.4|146302.4|146430.2|146300.2|146432.7|146302.7|146425.8|146295.8|38
1649446220000|2022-04-08 19:30:20|146429.9|146299.9|146428.4|146298.4|146432.4|146302.4|146427.7|146297.7|29
1649446230000|2022-04-08 19:30:30|146430|146300|146442.3|146312.3|146442.3|146312.3|146430|146300|29
1649446240000|2022-04-08 19:30:40|146442|146312|146440.1|146310.1|146442|146312|146439.7|146309.7|24
1649446250000|2022-04-08 19:30:50|146440.2|146310.2|146432|146302|146440.8|146310.8|146431.2|146301.2|22
1649446260000|2022-04-08 19:31:00|146432.6|146302.6|146435.5|146305.5|146435.9|146305.9|146412|146282|33
1649446270000|2022-04-08 19:31:10|146436|146306|146429.8|146299.8|146436|146306|146427.5|146297.5|20
1649446280000|2022-04-08 19:31:20|146428.9|146298.9|146430.9|146300.9|146430.9|146300.9|146427.9|146297.9|24
1649446290000|2022-04-08 19:31:30|146429.3|146299.3|146425.7|146295.7|146430.7|146300.7|146423.7|146293.7|32
1649446300000|2022-04-08 19:31:40|146424.8|146294.8|146444.7|146314.7|146447.7|146317.7|146424.8|146294.8|35
1649446310000|2022-04-08 19:31:50|146444.9|146314.9|146442.1|146312.1|146448.4|146318.4|146442.1|146312.1|33
1649446320000|2022-04-08 19:32:00|146442.8|146312.8|146446.5|146316.5|146447.1|146317.1|146442.8|146312.8|35
1649446330000|2022-04-08 19:32:10|146446.1|146316.1|146446.6|146316.6|146447.4|146317.4|146444.6|146314.6|23
1649446340000|2022-04-08 19:32:20|146445.9|146315.9|146445.8|146315.8|146447|146317|146444.8|146314.8|23
1649446350000|2022-04-08 19:32:30|146445.9|146315.9|146446.6|146316.6|146454.2|146324.2|146445.7|146315.7|26
1649446360000|2022-04-08 19:32:40|146447.1|146317.1|146442.9|146312.9|146448.8|146318.8|146442|146312|30
1649446370000|2022-04-08 19:32:50|146443.1|146313.1|146443.7|146313.7|146447|146317|146443.1|146313.1|32
1649446380000|2022-04-08 19:33:00|146444.1|146314.1|146445.8|146315.8|146446.4|146316.4|146443.9|146313.9|29
1649446390000|2022-04-08 19:33:10|146443.3|146313.3|146442.8|146312.8|146444.3|146314.3|146441.8|146311.8|25
1649446400000|2022-04-08 19:33:20|146442.9|146312.9|146445.5|146315.5|146446.1|146316.1|146440.8|146310.8|28
1649446410000|2022-04-08 19:33:30|146445.2|146315.2|146446.7|146316.7|146448.1|146318.1|146440.8|146310.8|31
1649446420000|2022-04-08 19:33:40|146447.3|146317.3|146442.8|146312.8|146450.7|146320.7|146440.7|146310.7|33
1649446430000|2022-04-08 19:33:50|146440.6|146310.6|146441.9|146311.9|146445.5|146315.5|146438.7|146308.7|29
1649446440000|2022-04-08 19:34:00|146441.6|146311.6|146450.1|146320.1|146450.9|146320.9|146439.8|146309.8|29
1649446450000|2022-04-08 19:34:10|146450.3|146320.3|146450.6|146320.6|146452.9|146322.9|146448.2|146318.2|27
1649446460000|2022-04-08 19:34:20|146449.3|146319.3|146454.1|146324.1|146456.1|146326.1|146448.8|146318.8|30
1649446470000|2022-04-08 19:34:30|146454.9|146324.9|146454.5|146324.5|146455.7|146325.7|146453.8|146323.8|26
1649446480000|2022-04-08 19:34:40|146454.2|146324.2|146460.4|146330.4|146463.9|146333.9|146453.8|146323.8|27
1649446490000|2022-04-08 19:34:50|146462.1|146332.1|146455.5|146325.5|146462.1|146332.1|146453.6|146323.6|26
1649446500000|2022-04-08 19:35:00|146455|146325|146454.9|146324.9|146458|146328|146454.4|146324.4|25
1649446510000|2022-04-08 19:35:10|146454.7|146324.7|146456.7|146326.7|146457.6|146327.6|146454.7|146324.7|24
1649446520000|2022-04-08 19:35:20|146456.5|146326.5|146460.4|146330.4|146464.7|146334.7|146455.8|146325.8|34
1649446530000|2022-04-08 19:35:30|146460.8|146330.8|146461.1|146331.1|146462.9|146332.9|146459.6|146329.6|29
1649446540000|2022-04-08 19:35:40|146461.2|146331.2|146460.9|146330.9|146462.5|146332.5|146460.8|146330.8|29
1649446550000|2022-04-08 19:35:50|146461|146331|146460.4|146330.4|146462.6|146332.6|146459.1|146329.1|23
1649446560000|2022-04-08 19:36:00|146460.8|146330.8|146459.7|146329.7|146462.3|146332.3|146458|146328|33
1649446570000|2022-04-08 19:36:10|146439.6|146309.6|146440.9|146310.9|146443.6|146313.6|146436.6|146306.6|34
1649446580000|2022-04-08 19:36:20|146440.4|146310.4|146441.7|146311.7|146442|146312|146438.1|146308.1|28
1649446590000|2022-04-08 19:36:30|146441.4|146311.4|146438.9|146308.9|146442|146312|146438.1|146308.1|22
1649446600000|2022-04-08 19:36:40|146438.6|146308.6|146444.5|146314.5|146444.5|146314.5|146438.1|146308.1|26
1649446610000|2022-04-08 19:36:50|146444.7|146314.7|146441.9|146311.9|146444.7|146314.7|146441.7|146311.7|28
1649446620000|2022-04-08 19:37:00|146442.1|146312.1|146435.5|146305.5|146442.6|146312.6|146435.1|146305.1|31
1649446630000|2022-04-08 19:37:10|146435.8|146305.8|146432.5|146302.5|146436.1|146306.1|146416.3|146286.3|30
1649446640000|2022-04-08 19:37:20|146432|146302|146432.8|146302.8|146436.1|146306.1|146431.5|146301.5|32
1649446650000|2022-04-08 19:37:30|146433.2|146303.2|146431.3|146301.3|146433.7|146303.7|146430.4|146300.4|28
1649446660000|2022-04-08 19:37:40|146431.5|146301.5|146415.9|146285.9|146431.5|146301.5|146415.6|146285.6|36
1649446670000|2022-04-08 19:37:50|146395|146305|146418.9|146288.9|146420.2|146308|146395|146286.9|24
1649446680000|2022-04-08 19:38:00|146420.6|146290.6|146422|146292|146422|146292|146419.8|146289.8|30
1649446690000|2022-04-08 19:38:10|146421.9|146291.9|146423.2|146293.2|146423.2|146293.2|146420.7|146290.7|27
1649446700000|2022-04-08 19:38:20|146421.1|146291.1|146421|146291|146424.6|146294.6|146418|146288|35
1649446710000|2022-04-08 19:38:30|146422.6|146292.6|146419.6|146289.6|146423.7|146293.7|146418.7|146288.7|28
1649446720000|2022-04-08 19:38:40|146419.2|146289.2|146422.9|146292.9|146423.1|146293.1|146419.2|146289.2|27
1649446730000|2022-04-08 19:38:50|146422.2|146292.2|146424.5|146294.5|146424.9|146294.9|146422.2|146292.2|24
1649446740000|2022-04-08 19:39:00|146423.4|146293.4|146430.9|146300.9|146431.6|146301.6|146423.3|146293.3|26
1649446750000|2022-04-08 19:39:10|146427.6|146297.6|146428|146298|146429.8|146317.4|146406.2|146295|34
1649446760000|2022-04-08 19:39:20|146427.3|146297.3|146408.8|146318.8|146429.3|146323.6|146408.8|146292|35
1649446770000|2022-04-08 19:39:30|146408.3|146318.3|146424.2|146294.2|146430.4|146318.6|146408|146292.5|36
1649446780000|2022-04-08 19:39:40|146424.5|146294.5|146430.2|146300.2|146430.8|146300.8|146423.5|146293.5|27
1649446790000|2022-04-08 19:39:50|146429.6|146299.6|146429.7|146299.7|146430.4|146300.4|146427.9|146297.9|27
1649446800000|2022-04-08 19:40:00|146429.4|146299.4|146435.8|146305.8|146439.9|146309.9|146428.9|146298.9|30
1649446810000|2022-04-08 19:40:10|146435.4|146305.4|146434.7|146304.7|146436.5|146306.5|146432.9|146302.9|21
1649446820000|2022-04-08 19:40:20|146435.6|146305.6|146432.1|146302.1|146435.8|146305.8|146432.1|146302.1|17
1649446830000|2022-04-08 19:40:30|146432.2|146302.2|146436.4|146306.4|146437|146307|146431.2|146301.2|28
1649446840000|2022-04-08 19:40:40|146434.5|146304.5|146429.2|146299.2|146434.5|146304.5|146426|146296|22
1649446850000|2022-04-08 19:40:50|146429.5|146299.5|146431.7|146301.7|146433|146303|146429|146299|26
1649446860000|2022-04-08 19:41:00|146429.6|146299.6|146427.9|146297.9|146430.8|146300.8|146427.8|146297.8|27
1649446870000|2022-04-08 19:41:10|146428|146298|146430.6|146300.6|146432.2|146302.2|146428|146298|21
1649446880000|2022-04-08 19:41:20|146431.7|146301.7|146431.2|146301.2|146432.7|146302.7|146429|146299|20
1649446890000|2022-04-08 19:41:30|146431.5|146301.5|146427.7|146297.7|146433.1|146303.1|146427.5|146297.5|23
1649446900000|2022-04-08 19:41:40|146432.7|146302.7|146430.9|146300.9|146432.7|146302.7|146428.5|146298.5|22
1649446910000|2022-04-08 19:41:50|146429.6|146299.6|146436.8|146306.8|146438|146308|146429|146299|19
1649446920000|2022-04-08 19:42:00|146436.1|146306.1|146434.5|146304.5|146438.2|146308.2|146434.5|146304.5|21
1649446930000|2022-04-08 19:42:10|146436.2|146306.2|146427|146297|146436.2|146306.2|146425.8|146295.8|25
1649446940000|2022-04-08 19:42:20|146426|146296|146430.7|146300.7|146432.1|146302.1|146426|146296|21
1649446950000|2022-04-08 19:42:30|146430.4|146300.4|146433.3|146303.3|146433.3|146303.3|146427.4|146297.4|21
1649446960000|2022-04-08 19:42:40|146433.2|146303.2|146435.8|146305.8|146437.9|146307.9|146432.6|146302.6|22
1649446970000|2022-04-08 19:42:50|146437.5|146307.5|146434.6|146304.6|146439.5|146309.5|146433.2|146303.2|16
1649446980000|2022-04-08 19:43:00|146434.1|146304.1|146435.7|146305.7|146437.1|146307.1|146434.1|146304.1|24
1649446990000|2022-04-08 19:43:10|146435.4|146305.4|146434.5|146304.5|146435.5|146305.5|146433.5|146303.5|14
1649447000000|2022-04-08 19:43:20|146433.2|146303.2|146437.3|146307.3|146437.8|146307.8|146432.7|146302.7|13
1649447010000|2022-04-08 19:43:30|146435.7|146305.7|146434|146304|146439.6|146309.6|146433.8|146303.8|19
1649447020000|2022-04-08 19:43:40|146431.2|146301.2|146432.8|146302.8|146438.3|146308.3|146430.9|146300.9|19
1649447030000|2022-04-08 19:43:50|146432.2|146302.2|146431.4|146301.4|146433.8|146303.8|146431.4|146301.4|13
1649447040000|2022-04-08 19:44:00|146430.8|146300.8|146429.7|146299.7|146435.1|146305.1|146429.7|146299.7|18
1649447050000|2022-04-08 19:44:10|146430.3|146300.3|146430.7|146300.7|146433.3|146303.3|146429.6|146299.6|26
1649447060000|2022-04-08 19:44:20|146430.4|146300.4|146427.8|146297.8|146430.9|146300.9|146427.5|146297.5|22
1649447070000|2022-04-08 19:44:30|146428.1|146298.1|146428.4|146298.4|146428.6|146298.6|146427.2|146297.2|20
1649447080000|2022-04-08 19:44:40|146428.7|146298.7|146429.4|146299.4|146429.4|146299.4|146427.6|146297.6|20
1649447090000|2022-04-08 19:44:50|146430.3|146300.3|146404.1|146274.1|146433.5|146303.5|146403.4|146273.4|33
1649447100000|2022-04-08 19:45:00|146405.1|146275.1|146409.1|146279.1|146411.2|146281.2|146404.6|146274.6|29
1649447110000|2022-04-08 19:45:10|146409.3|146279.3|146430.6|146300.6|146431.6|146301.6|146408.8|146278.8|24
1649447120000|2022-04-08 19:45:20|146428.3|146298.3|146423.5|146293.5|146428.5|146298.5|146423.5|146293.5|20
1649447130000|2022-04-08 19:45:30|146423.6|146293.6|146430.7|146300.7|146432.8|146302.8|146423.6|146293.6|14
1649447140000|2022-04-08 19:45:40|146430.3|146300.3|146430.8|146300.8|146431.3|146301.3|146428.3|146298.3|18
1649447150000|2022-04-08 19:45:50|146430|146300|146431.6|146301.6|146432.5|146302.5|146429.5|146299.5|18
1649447160000|2022-04-08 19:46:00|146431.4|146301.4|146434.9|146304.9|146435.9|146305.9|146429.7|146299.7|24
1649447170000|2022-04-08 19:46:10|146434.7|146304.7|146432.7|146302.7|146434.7|146304.7|146431|146301|21
1649447180000|2022-04-08 19:46:20|146432.6|146302.6|146437.8|146307.8|146438.3|146308.3|146432.6|146302.6|18
1649447190000|2022-04-08 19:46:30|146438.4|146308.4|146439.9|146309.9|146442.5|146312.5|146438.1|146308.1|25
1649447200000|2022-04-08 19:46:40|146439.1|146309.1|146439.6|146309.6|146440.9|146310.9|146438.4|146308.4|17
1649447210000|2022-04-08 19:46:50|146422.8|146332.8|146439.7|146309.7|146439.7|146332.8|146419.3|146309|21
1649447220000|2022-04-08 19:47:00|146439.6|146309.6|146440.4|146310.4|146441.7|146311.7|146439.6|146309.6|24
1649447230000|2022-04-08 19:47:10|146440|146310|146437.2|146307.2|146440|146310|146436.4|146306.4|24
1649447240000|2022-04-08 19:47:20|146436.4|146306.4|146436.9|146306.9|146438.7|146308.7|146436|146306|15
1649447250000|2022-04-08 19:47:30|146436|146306|146429.7|146299.7|146437.5|146307.5|146424.3|146294.3|24
1649447260000|2022-04-08 19:47:40|146430.5|146300.5|146430.6|146300.6|146431.8|146301.8|146427|146297|26
1649447270000|2022-04-08 19:47:50|146430.3|146300.3|146430|146300|146431.1|146301.1|146429.7|146299.7|16
1649447280000|2022-04-08 19:48:00|146429.9|146299.9|146423.6|146293.6|146430.4|146300.4|146421.3|146291.3|29
1649447290000|2022-04-08 19:48:10|146424.2|146294.2|146425.6|146295.6|146429.6|146299.6|146423|146293|29
1649447300000|2022-04-08 19:48:20|146425.5|146295.5|146417.2|146287.2|146425.5|146295.5|146417.2|146287.2|24
1649447310000|2022-04-08 19:48:30|146415.9|146285.9|146427.9|146297.9|146429.3|146318.2|146402.3|146285.9|26
1649447320000|2022-04-08 19:48:40|146426.8|146296.8|146424.6|146294.6|146427.2|146297.2|146423.8|146293.8|16
1649447330000|2022-04-08 19:48:50|146424.7|146294.7|146425.5|146295.5|146426.3|146296.3|146423.1|146293.1|20
1649447340000|2022-04-08 19:49:00|146425.3|146295.3|146426|146296|146434.1|146304.1|146425.3|146295.3|27
1649447350000|2022-04-08 19:49:10|146426.4|146296.4|146430.5|146300.5|146430.7|146300.7|146426.4|146296.4|20
1649447360000|2022-04-08 19:49:20|146431.1|146301.1|146429.6|146299.6|146431.1|146301.1|146428|146298|15
1649447370000|2022-04-08 19:49:30|146429.8|146299.8|146418.3|146288.3|146433|146303|146417.5|146287.5|23
1649447380000|2022-04-08 19:49:40|146417.9|146287.9|146420.3|146290.3|146422.4|146292.4|146417.3|146287.3|26
1649447390000|2022-04-08 19:49:50|146419.9|146289.9|146399.3|146309.3|146419.9|146310.3|146397.9|146289.9|20
1649447400000|2022-04-08 19:50:00|146399.4|146309.4|146433.5|146303.5|146434.5|146332.1|146398.3|146299.9|33
1649447410000|2022-04-08 19:50:10|146433.4|146303.4|146418.6|146328.6|146433.5|146328.8|146415.1|146303.2|16
1649447420000|2022-04-08 19:50:20|146416.6|146326.6|146418.6|146328.6|146420|146330|146416.6|146326.6|18
1649447430000|2022-04-08 19:50:30|146419|146329|146417.9|146327.9|146419|146329|146417.7|146327.7|14
1649447440000|2022-04-08 19:50:40|146418|146328|146420.1|146330.1|146423.3|146333.3|146416.8|146326.8|15
1649447450000|2022-04-08 19:50:50|146419.7|146329.7|146435|146305|146437.5|146329.7|146413.8|146304.9|16
1649447460000|2022-04-08 19:51:00|146435.1|146305.1|146415|146325|146435.8|146325.6|146415|146303.2|19
1649447470000|2022-04-08 19:51:10|146415.2|146325.2|146401.5|146271.5|146415.2|146325.2|146363.2|146257.4|27
1649447480000|2022-04-08 19:51:20|146404.3|146274.3|146414.9|146284.9|146415.1|146303.4|146391|146271.2|24
1649447490000|2022-04-08 19:51:30|146414.4|146284.4|146433.3|146303.3|146433.3|146303.3|146413.1|146283.1|28
1649447500000|2022-04-08 19:51:40|146434.6|146304.6|146331.9|146201.9|146437.4|146307.4|146324.1|146194.1|35
1649447510000|2022-04-08 19:51:50|146332.2|146202.2|146333|146203|146333.1|146203.1|146330.6|146200.6|24
1649447520000|2022-04-08 19:52:00|146334.7|146204.7|146323|146193|146338.9|146208.9|146318.9|146188.9|31
1649447530000|2022-04-08 19:52:10|146322.8|146192.8|146344.4|146214.4|146344.4|146214.4|146322.8|146192.8|30
1649447540000|2022-04-08 19:52:20|146343.5|146213.5|146340.3|146210.3|146344.1|146214.1|146339.3|146209.3|23
1649447550000|2022-04-08 19:52:30|146339.8|146209.8|146343.1|146213.1|146344|146214|146339.4|146209.4|16
1649447560000|2022-04-08 19:52:40|146342.6|146212.6|146339.5|146209.5|146342.6|146212.6|146336.7|146206.7|28
1649447570000|2022-04-08 19:52:50|146339.4|146209.4|146339.4|146209.4|146351.6|146221.6|146339.4|146209.4|31
1649447580000|2022-04-08 19:53:00|146339.5|146209.5|146350.7|146220.7|146352.1|146222.1|146339.5|146209.5|26
1649447590000|2022-04-08 19:53:10|146351.5|146221.5|146341.7|146211.7|146351.5|146221.5|146341.6|146211.6|28
1649447600000|2022-04-08 19:53:20|146341.2|146211.2|146341.3|146211.3|146341.6|146211.6|146337|146207|27
1649447610000|2022-04-08 19:53:30|146335.8|146205.8|146332.9|146202.9|146336.7|146206.7|146324.2|146194.2|31
1649447620000|2022-04-08 19:53:40|146333|146203|146326.9|146196.9|146333|146203|146325.5|146195.5|28
1649447630000|2022-04-08 19:53:50|146327.5|146197.5|146336|146206|146336|146206|146325.6|146195.6|25
1649447640000|2022-04-08 19:54:00|146335|146205|146378.8|146248.8|146379.1|146249.1|146332|146202|36
1649447650000|2022-04-08 19:54:10|146374|146244|146375.2|146245.2|146381.3|146251.3|146372.3|146242.3|32
1649447660000|2022-04-08 19:54:20|146374.5|146244.5|146375.8|146245.8|146376.6|146246.6|146371.8|146241.8|22
1649447670000|2022-04-08 19:54:30|146376.1|146246.1|146400.1|146270.1|146442.3|146312.3|146376.1|146246.1|31
1649447680000|2022-04-08 19:54:40|146414.8|146284.8|146440|146310|146451.5|146321.5|146414.8|146284.8|27
1649447690000|2022-04-08 19:54:50|146440.4|146310.4|146435.1|146305.1|146440.4|146322.4|146412.4|146298.7|27
1649447700000|2022-04-08 19:55:00|146434.3|146304.3|146446.8|146316.8|146450.3|146320.3|146434.3|146304.3|31
1649447710000|2022-04-08 19:55:10|146449.6|146319.6|146437.7|146307.7|146451.4|146321.4|146437.3|146307.3|35
1649447720000|2022-04-08 19:55:20|146436.6|146306.6|146506.8|146376.8|146512|146382|146436.6|146306.6|28
1649447730000|2022-04-08 19:55:30|146506.7|146376.7|146503.3|146373.3|146508.3|146378.3|146503.3|146373.3|29
1649447740000|2022-04-08 19:55:40|146498.6|146368.6|146498.9|146368.9|146499.8|146369.8|146498|146368|18
1649447750000|2022-04-08 19:55:50|146498.6|146368.6|146497.6|146367.6|146499.6|146369.6|146496|146366|25
1649447760000|2022-04-08 19:56:00|146497.7|146367.7|146479.4|146349.4|146498.9|146368.9|146473.2|146343.2|27
1649447770000|2022-04-08 19:56:10|146478.6|146348.6|146478.9|146348.9|146480.2|146350.2|146478.3|146348.3|17
1649447780000|2022-04-08 19:56:20|146479.6|146349.6|146480.2|146350.2|146482.7|146352.7|146477.3|146347.3|13
1649447790000|2022-04-08 19:56:30|146481.4|146351.4|146468.9|146338.9|146483.1|146353.1|146463.1|146333.1|16
1649447800000|2022-04-08 19:56:40|146469.6|146339.6|146471.9|146341.9|146482.1|146352.1|146468.1|146338.1|21
1649447810000|2022-04-08 19:56:50|146473.4|146343.4|146476.5|146346.5|146481.5|146351.5|146473|146343|17
1649447820000|2022-04-08 19:57:00|146477.7|146347.7|146476.2|146346.2|146477.7|146347.7|146474.9|146344.9|14
1649447830000|2022-04-08 19:57:10|146478.7|146348.7|146474.8|146344.8|146478.7|146348.7|146472.7|146342.7|5
1649447840000|2022-04-08 19:57:20|146476.6|146346.6|146478.1|146348.1|146481.8|146351.8|146475.8|146345.8|8
1649447850000|2022-04-08 19:57:30|146478.8|146348.8|146464.4|146334.4|146478.8|146348.8|146454.3|146324.3|29
1649447860000|2022-04-08 19:57:40|146467.8|146337.8|146470.4|146340.4|146477.6|146347.6|146465|146335|22
1649447870000|2022-04-08 19:57:50|146473.3|146343.3|146474.8|146344.8|146476.2|146346.2|146471.8|146341.8|10
1649447880000|2022-04-08 19:58:00|146479.3|146349.3|146469.9|146339.9|146479.3|146349.3|146469.9|146339.9|19
1649447890000|2022-04-08 19:58:10|146471.1|146341.1|146472.1|146342.1|146474.8|146344.8|146469.9|146339.9|14
1649447900000|2022-04-08 19:58:20|146472|146342|146469.9|146339.9|146478.4|146348.4|146464.9|146334.9|20
1649447910000|2022-04-08 19:58:30|146470.7|146340.7|146470.9|146340.9|146472.5|146342.5|146470.1|146340.1|17
1649447920000|2022-04-08 19:58:40|146469.6|146339.6|146467.9|146337.9|146472.1|146342.1|146467.9|146337.9|17
1649447930000|2022-04-08 19:58:50|146467.4|146337.4|146471.6|146341.6|146473.1|146343.1|146467.3|146337.3|16
1649447940000|2022-04-08 19:59:00|146468.5|146338.5|146469.8|146339.8|146473.7|146343.7|146467.3|146337.3|17
1649447950000|2022-04-08 19:59:10|146468.7|146338.7|146469|146339|146473|146343|146468|146338|25
1649447960000|2022-04-08 19:59:20|146469.3|146339.3|146471.4|146341.4|146473.7|146343.7|146469.3|146339.3|13
1649447970000|2022-04-08 19:59:30|146469.2|146339.2|146469.7|146339.7|146471.9|146341.9|146468|146338|19
1649447980000|2022-04-08 19:59:40|146469.6|146339.6|146430.1|146300.1|146470.3|146340.3|146425.1|146295.1|23
1649447990000|2022-04-08 19:59:50|146429.8|146299.8|146428.5|146298.5|146434|146304|146428.5|146298.5|18
1649448000000|2022-04-08 20:00:00|146428.2|146298.2|146429.8|146299.8|146435|146305|146428.2|146298.2|24
1649448010000|2022-04-08 20:00:10|146430.2|146300.2|146428.4|146298.4|146435.2|146305.2|146427.1|146297.1|17
1649448020000|2022-04-08 20:00:20|146428.2|146298.2|146438.2|146308.2|146438.2|146308.2|146428|146298|14
1649448030000|2022-04-08 20:00:30|146435.1|146305.1|146432.2|146302.2|146435.1|146305.1|146430.3|146300.3|16
1649448040000|2022-04-08 20:00:40|146428.4|146298.4|146431.4|146301.4|146435.5|146305.5|146428.4|146298.4|19
1649448050000|2022-04-08 20:00:50|146429.5|146299.5|146429.1|146299.1|146434|146304|146429.1|146299.1|19
1649448060000|2022-04-08 20:01:00|146426.5|146296.5|146413.5|146283.5|146426.5|146296.5|146412.7|146282.7|26
1649448070000|2022-04-08 20:01:10|146413.8|146283.8|146419.7|146289.7|146425.5|146295.5|146413.8|146283.8|19
1649448080000|2022-04-08 20:01:20|146418.3|146288.3|146424.2|146294.2|146424.3|146294.3|146417.7|146287.7|13
1649448090000|2022-04-08 20:01:30|146423.8|146293.8|146424.6|146294.6|146424.6|146294.6|146423.3|146293.3|9
1649448100000|2022-04-08 20:01:40|146424.8|146294.8|146424.9|146294.9|146431.6|146301.6|146417.7|146287.7|12
1649448110000|2022-04-08 20:01:50|146423.6|146293.6|146434|146304|146436.4|146306.4|146423.6|146293.6|8
1649448120000|2022-04-08 20:02:00|146425.4|146295.4|146431|146301|146431.7|146301.7|146418.3|146288.3|10
1649448130000|2022-04-08 20:02:10|146423.2|146293.2|146426.3|146296.3|146432.2|146302.2|146423.2|146293.2|9
1649448140000|2022-04-08 20:02:20|146426.2|146296.2|146427.7|146297.7|146427.7|146297.7|146420.4|146290.4|14
1649448150000|2022-04-08 20:02:30|146427|146297|146427.6|146297.6|146430.5|146300.5|146423.6|146293.6|19
1649448160000|2022-04-08 20:02:40|146427.9|146297.9|146428.5|146298.5|146428.9|146298.9|146423.7|146293.7|20
1649448170000|2022-04-08 20:02:50|146428.7|146298.7|146432.1|146302.1|146432.1|146302.1|146426.5|146296.5|21
1649448180000|2022-04-08 20:03:00|146433.5|146303.5|146427.7|146297.7|146433.5|146303.5|146424.5|146294.5|24
1649448190000|2022-04-08 20:03:10|146427.8|146297.8|146434.4|146304.4|146434.4|146304.4|146427|146297|20
1649448200000|2022-04-08 20:03:20|146434.1|146304.1|146430.6|146300.6|146434.1|146304.1|146424.6|146294.6|20
1649448210000|2022-04-08 20:03:30|146432.2|146302.2|146432.4|146302.4|146435.3|146305.3|146429.7|146299.7|17
1649448220000|2022-04-08 20:03:40|146431.6|146301.6|146433.5|146303.5|146434.6|146304.6|146425.3|146295.3|17
1649448230000|2022-04-08 20:03:50|146433.7|146303.7|146432.4|146302.4|146434.4|146304.4|146432|146302|11
1649448240000|2022-04-08 20:04:00|146430.6|146300.6|146435.4|146305.4|146437.2|146307.2|146425.9|146295.9|14
1649448250000|2022-04-08 20:04:10|146435.7|146305.7|146432.1|146302.1|146436.2|146306.2|146432.1|146302.1|16
1649448260000|2022-04-08 20:04:20|146433.2|146303.2|146437.2|146307.2|146439|146309|146431.2|146301.2|25
1649448270000|2022-04-08 20:04:30|146437.8|146307.8|146442.1|146312.1|146445.8|146315.8|146437.8|146307.8|12
1649448280000|2022-04-08 20:04:40|146441.7|146311.7|146440.7|146310.7|146444.4|146314.4|146433|146303|13
1649448290000|2022-04-08 20:04:50|146442.9|146312.9|146444.6|146314.6|146444.6|146314.6|146433.7|146303.7|14
1649448300000|2022-04-08 20:05:00|146442.6|146312.6|146437.7|146307.7|146444.2|146314.2|146435.5|146305.5|8
1649448310000|2022-04-08 20:05:10|146438.1|146308.1|146429.4|146299.4|146438.7|146308.7|146429.4|146299.4|8
1649448320000|2022-04-08 20:05:20|146428.7|146298.7|146427.4|146297.4|146438.1|146308.1|146425.4|146295.4|16
1649448330000|2022-04-08 20:05:30|146425.4|146295.4|146466.6|146336.6|146466.6|146336.6|146425.4|146295.4|23
1649448340000|2022-04-08 20:05:40|146465.2|146335.2|146467.7|146337.7|146470.2|146340.2|146462.5|146332.5|19
1649448350000|2022-04-08 20:05:50|146467.6|146337.6|146466.3|146336.3|146467.8|146337.8|146465.9|146335.9|8
1649448360000|2022-04-08 20:06:00|146466.7|146336.7|146466.9|146336.9|146473|146343|146466.7|146336.7|12
1649448370000|2022-04-08 20:06:10|146468|146338|146462.6|146332.6|146470.8|146340.8|146462.6|146332.6|7
1649448380000|2022-04-08 20:06:20|146466.1|146336.1|146467.8|146337.8|146469.3|146339.3|146461.8|146331.8|9
1649448390000|2022-04-08 20:06:30|146467.7|146337.7|146471.9|146341.9|146473.9|146343.9|146467.7|146337.7|6
1649448400000|2022-04-08 20:06:40|146470.2|146340.2|146465.2|146335.2|146471|146341|146462.8|146332.8|7
1649448410000|2022-04-08 20:06:50|146469|146339|146466|146336|146469|146339|146466|146336|5
1649448420000|2022-04-08 20:07:00|146465.7|146335.7|146442.5|146312.5|146467|146337|146440.2|146310.2|16
1649448430000|2022-04-08 20:07:10|146444.4|146314.4|146451.2|146321.2|146451.2|146321.2|146442.7|146312.7|9
1649448440000|2022-04-08 20:07:20|146448.8|146318.8|146449|146319|146454.2|146324.2|146446.7|146316.7|9
1649448450000|2022-04-08 20:07:30|146448.1|146318.1|146502.9|146372.9|146512.6|146382.6|146448.1|146318.1|38
1649448460000|2022-04-08 20:07:40|146506.2|146376.2|146503.8|146373.8|146506.2|146376.2|146496.4|146366.4|24
1649448470000|2022-04-08 20:07:50|146503.7|146373.7|146503|146373|146505.2|146375.2|146500.5|146370.5|23
1649448480000|2022-04-08 20:08:00|146502.4|146372.4|146503.7|146373.7|146503.8|146373.8|146499.4|146369.4|18
1649448490000|2022-04-08 20:08:10|146500.1|146370.1|146503.6|146373.6|146507.2|146377.2|146498.6|146368.6|10
1649448500000|2022-04-08 20:08:20|146504.1|146374.1|146499.8|146369.8|146506.6|146376.6|146498.5|146368.5|19
1649448510000|2022-04-08 20:08:30|146499.7|146369.7|146497.8|146367.8|146504.5|146374.5|146497.3|146367.3|19
1649448520000|2022-04-08 20:08:40|146497.7|146367.7|146504.5|146374.5|146506.1|146376.1|146494.2|146364.2|13
1649448530000|2022-04-08 20:08:50|146503.5|146373.5|146495.1|146365.1|146506.6|146376.6|146495|146365|9
1649448540000|2022-04-08 20:09:00|146494.9|146364.9|146491.5|146361.5|146495.6|146365.6|146491.4|146361.4|10
1649448550000|2022-04-08 20:09:10|146493.6|146363.6|146493.4|146363.4|146501.2|146371.2|146493.1|146363.1|14
1649448560000|2022-04-08 20:09:20|146496.4|146366.4|146495|146365|146504.8|146374.8|146495|146365|20
1649448570000|2022-04-08 20:09:30|146497.3|146367.3|146495.8|146365.8|146502.9|146372.9|146491.5|146361.5|21
1649448580000|2022-04-08 20:09:40|146493.1|146363.1|146501.6|146371.6|146501.6|146371.6|146493.1|146363.1|22
1649448590000|2022-04-08 20:09:50|146500.9|146370.9|146501|146371|146503.6|146373.6|146496.2|146366.2|17
1649448600000|2022-04-08 20:10:00|146502.5|146372.5|146504|146374|146505.9|146375.9|146496.4|146366.4|19
1649448610000|2022-04-08 20:10:10|146503.5|146373.5|146496.6|146366.6|146503.5|146373.5|146492.5|146362.5|32
1649448620000|2022-04-08 20:10:20|146496.9|146366.9|146501|146371|146502|146372|146496.9|146366.9|32
1649448630000|2022-04-08 20:10:30|146501.4|146371.4|146499.4|146369.4|146506.2|146376.2|146499.2|146369.2|25
1649448640000|2022-04-08 20:10:40|146498.7|146368.7|146504.7|146374.7|146506.8|146376.8|146497.9|146367.9|22
1649448650000|2022-04-08 20:10:50|146504.3|146374.3|146503.8|146373.8|146505.8|146375.8|146501.8|146371.8|20
1649448660000|2022-04-08 20:11:00|146503.4|146373.4|146500.1|146370.1|146505.5|146375.5|146499.9|146369.9|22
1649448670000|2022-04-08 20:11:10|146500.2|146370.2|146499.8|146369.8|146505|146375|146498.8|146368.8|16
1649448680000|2022-04-08 20:11:20|146500.2|146370.2|146504.3|146374.3|146505.5|146375.5|146497|146367|23
1649448690000|2022-04-08 20:11:30|146504.7|146374.7|146502.6|146372.6|146504.9|146374.9|146499.7|146369.7|23
1649448700000|2022-04-08 20:11:40|146502.7|146372.7|146502.4|146372.4|146504|146374|146501.3|146371.3|12
1649448710000|2022-04-08 20:11:50|146501.4|146371.4|146503.4|146373.4|146505.4|146375.4|146500.2|146370.2|20
1649448720000|2022-04-08 20:12:00|146503.5|146373.5|146502.5|146372.5|146505|146375|146500.9|146370.9|25
1649448730000|2022-04-08 20:12:10|146505.9|146375.9|146500.9|146370.9|146507.1|146377.1|146497.7|146367.7|19
1649448740000|2022-04-08 20:12:20|146500.4|146370.4|146498.1|146368.1|146500.5|146370.5|146493.1|146363.1|15
1649448750000|2022-04-08 20:12:30|146503.1|146373.1|146498.7|146368.7|146503.1|146373.1|146495.3|146365.3|16
1649448760000|2022-04-08 20:12:40|146497.4|146367.4|146497.3|146367.3|146500.7|146370.7|146497.2|146367.2|16
1649448770000|2022-04-08 20:12:50|146497.1|146367.1|146497.3|146367.3|146502.1|146372.1|146495.7|146365.7|11
1649448780000|2022-04-08 20:13:00|146495.3|146365.3|146490.4|146360.4|146497.9|146383.9|146473.9|146359.6|22
1649448790000|2022-04-08 20:13:10|146488.2|146358.2|146490|146360|146491.9|146361.9|146487.5|146357.5|15
1649448800000|2022-04-08 20:13:20|146494.8|146364.8|146487.4|146357.4|146494.8|146364.8|146487.3|146357.3|19
1649448810000|2022-04-08 20:13:30|146487.8|146357.8|146494.2|146364.2|146494.2|146364.2|146487.8|146357.8|13
1649448820000|2022-04-08 20:13:40|146494.5|146364.5|146500.6|146370.6|146500.6|146370.6|146491.4|146361.4|21
1649448830000|2022-04-08 20:13:50|146500.2|146370.2|146498.8|146368.8|146502.5|146372.5|146498.3|146368.3|14
1649448840000|2022-04-08 20:14:00|146499.3|146369.3|146499.6|146369.6|146502|146372|146496.6|146366.6|15
1649448850000|2022-04-08 20:14:10|146499.8|146369.8|146495.9|146365.9|146504|146374|146495.5|146365.5|21
1649448860000|2022-04-08 20:14:20|146496.1|146366.1|146504.2|146374.2|146504.2|146374.2|146496.1|146366.1|18
1649448870000|2022-04-08 20:14:30|146501.7|146371.7|146505.9|146375.9|146508.6|146378.6|146501.2|146371.2|21
1649448880000|2022-04-08 20:14:40|146506.3|146376.3|146497.4|146367.4|146507.2|146377.2|146497.3|146367.3|16
1649448890000|2022-04-08 20:14:50|146497.8|146367.8|146504.8|146374.8|146504.8|146374.8|146497.8|146367.8|14
1649448900000|2022-04-08 20:15:00|146505|146375|146539.3|146409.3|146539.3|146409.3|146500.6|146370.6|21
1649448910000|2022-04-08 20:15:10|146529.4|146399.4|146534.4|146404.4|146538.7|146408.7|146529.4|146399.4|8
1649448920000|2022-04-08 20:15:20|146534.3|146404.3|146531.4|146401.4|146537.2|146407.2|146531.4|146401.4|7
1649448930000|2022-04-08 20:15:30|146532.1|146402.1|146529.7|146399.7|146533.9|146403.9|146527.2|146397.2|12
1649448940000|2022-04-08 20:15:40|146538.6|146408.6|146536.5|146406.5|146538.9|146408.9|146535.4|146405.4|4
1649448950000|2022-04-08 20:15:50|146544.3|146414.3|146542.1|146412.1|146548.2|146418.2|146542.1|146412.1|5
1649448960000|2022-04-08 20:16:00|146542.9|146412.9|146533.9|146403.9|146543.2|146413.2|146527.8|146397.8|15
1649448970000|2022-04-08 20:16:10|146537.6|146407.6|146533.2|146403.2|146540.4|146410.4|146533.2|146403.2|7
1649448980000|2022-04-08 20:16:20|146532.5|146402.5|146538.6|146408.6|146538.6|146408.6|146527|146397|9
1649448990000|2022-04-08 20:16:30|146537.3|146407.3|146536.8|146406.8|146538.1|146408.1|146530.3|146400.3|8
1649449000000|2022-04-08 20:16:40|146535.1|146405.1|146535.1|146405.1|146536.8|146406.8|146534.6|146404.6|5
1649449010000|2022-04-08 20:16:50|146536.5|146406.5|146529.8|146399.8|146541.4|146423.8|146513.8|146398.6|9
1649449020000|2022-04-08 20:17:00|146529.9|146399.9|146538.8|146408.8|146544.8|146422.3|146512.3|146398.4|11
1649449030000|2022-04-08 20:17:10|146512.5|146422.5|146533.9|146403.9|146536.1|146428.8|146511.3|146403.9|6
1649449040000|2022-04-08 20:17:20|146532.7|146402.7|146534.6|146404.6|146540.8|146410.8|146531.4|146401.4|17
1649449050000|2022-04-08 20:17:30|146534.9|146404.9|146542.9|146412.9|146542.9|146412.9|146534|146404|13
1649449060000|2022-04-08 20:17:40|146543.2|146413.2|146539.9|146409.9|146545.2|146415.2|146533|146403|28
1649449070000|2022-04-08 20:17:50|146538.4|146408.4|146544.9|146414.9|146544.9|146414.9|146535.2|146405.2|22
1649449080000|2022-04-08 20:18:00|146541.9|146411.9|146533.9|146403.9|146546.4|146416.4|146528.2|146398.2|17
1649449090000|2022-04-08 20:18:10|146535.4|146405.4|146541.5|146411.5|146549.9|146419.9|146535.4|146405.4|22
1649449100000|2022-04-08 20:18:20|146537.7|146407.7|146551|146421|146562.2|146432.2|146536.3|146406.3|19
1649449110000|2022-04-08 20:18:30|146550.2|146420.2|146553.2|146423.2|146553.4|146423.4|146547.5|146417.5|15
1649449120000|2022-04-08 20:18:40|146549.7|146419.7|146557.7|146427.7|146557.7|146427.7|146549.3|146419.3|10
1649449130000|2022-04-08 20:18:50|146559.4|146429.4|146556.8|146426.8|146559.4|146429.4|146545.1|146415.1|14
1649449140000|2022-04-08 20:19:00|146554.8|146424.8|146555|146425|146564.1|146434.1|146554.1|146424.1|9
1649449150000|2022-04-08 20:19:10|146558.1|146428.1|146555.4|146425.4|146558.1|146428.1|146552.9|146422.9|11
1649449160000|2022-04-08 20:19:20|146555.8|146425.8|146550.1|146420.1|146561.1|146431.1|146550.1|146420.1|8
1649449170000|2022-04-08 20:19:30|146551.4|146421.4|146551.5|146421.5|146562.9|146432.9|146551.4|146421.4|9
1649449180000|2022-04-08 20:19:40|146550.8|146420.8|146543.1|146413.1|146552.8|146422.8|146543.1|146413.1|6
1649449190000|2022-04-08 20:19:50|146548|146418|146553.6|146423.6|146553.6|146423.6|146548|146418|2
1649449200000|2022-04-08 20:20:00|146541.6|146411.6|146553.9|146423.9|146556.7|146426.7|146541.6|146411.6|12
1649449210000|2022-04-08 20:20:10|146552.8|146422.8|146549.1|146419.1|146554.6|146424.6|146549.1|146419.1|10
1649449220000|2022-04-08 20:20:20|146556.7|146426.7|146551|146421|146558.2|146428.2|146541.8|146411.8|17
1649449230000|2022-04-08 20:20:30|146552.1|146422.1|146541.5|146411.5|146558.5|146428.5|146541.5|146411.5|17
1649449240000|2022-04-08 20:20:40|146540.8|146410.8|146554.1|146424.1|146555|146425|146540.8|146410.8|19
1649449250000|2022-04-08 20:20:50|146553.2|146423.2|146555.1|146425.1|146562.2|146432.2|146538.3|146408.3|22
1649449260000|2022-04-08 20:21:00|146560.2|146430.2|146555.3|146425.3|146561.4|146431.4|146548.1|146418.1|26
1649449270000|2022-04-08 20:21:10|146554.5|146424.5|146553.9|146423.9|146556|146426|146553|146423|15
1649449280000|2022-04-08 20:21:20|146555.8|146425.8|146552.6|146422.6|146555.8|146425.8|146552.6|146422.6|10
1649449290000|2022-04-08 20:21:30|146551.8|146421.8|146558.3|146428.3|146559.3|146429.3|146551.8|146421.8|13
1649449300000|2022-04-08 20:21:40|146560.5|146430.5|146555.8|146425.8|146560.5|146430.5|146554.7|146424.7|16
1649449310000|2022-04-08 20:21:50|146555.3|146425.3|146557|146427|146557.7|146427.7|146552.3|146422.3|16
1649449320000|2022-04-08 20:22:00|146557.6|146427.6|146550.6|146420.6|146557.6|146427.6|146550.1|146420.1|11
1649449330000|2022-04-08 20:22:10|146549.9|146419.9|146545.9|146415.9|146552|146422|146545|146415|10
1649449340000|2022-04-08 20:22:20|146545.3|146415.3|146538.1|146408.1|146548.3|146418.3|146538.1|146408.1|12
1649449350000|2022-04-08 20:22:30|146539.4|146409.4|146556.2|146426.2|146557.2|146427.2|146533.2|146403.2|10
1649449360000|2022-04-08 20:22:40|146560.6|146430.6|146554.8|146424.8|146560.6|146430.6|146532.8|146402.8|8
1649449370000|2022-04-08 20:22:50|146560|146430|146540.8|146410.8|146561|146431|146536.6|146406.6|11
1649449380000|2022-04-08 20:23:00|146537.2|146407.2|146545|146415|146545|146415|146533.3|146403.3|17
1649449390000|2022-04-08 20:23:10|146543.6|146413.6|146545.2|146415.2|146545.9|146415.9|146539.1|146409.1|8
1649449400000|2022-04-08 20:23:20|146556.3|146426.3|146555.7|146425.7|146557.4|146427.4|146554.4|146424.4|6
1649449410000|2022-04-08 20:23:30|146540.1|146410.1|146564|146434|146564|146434|146537.7|146407.7|5
1649449420000|2022-04-08 20:23:40|146554.7|146424.7|146558.1|146428.1|146558.1|146428.1|146554.2|146424.2|6
1649449430000|2022-04-08 20:23:50|146531.8|146401.8|146546.7|146416.7|146549|146419|146531.8|146401.8|4
1649449440000|2022-04-08 20:24:00|146549.7|146419.7|146545.2|146415.2|146549.7|146419.7|146545.2|146415.2|5
1649449450000|2022-04-08 20:24:10|146546.5|146416.5|146553.8|146423.8|146565.2|146443.8|146530.5|146409.5|25
1649449460000|2022-04-08 20:24:20|146553.3|146423.3|146557.7|146427.7|146559|146429|146553.3|146423.3|12
1649449470000|2022-04-08 20:24:30|146557.8|146427.8|146552.9|146422.9|146559|146429|146551.7|146421.7|11
1649449480000|2022-04-08 20:24:40|146554.9|146424.9|146555.2|146425.2|146557.7|146427.7|146554.5|146424.5|13
1649449490000|2022-04-08 20:24:50|146556.2|146426.2|146551.5|146421.5|146558.9|146428.9|146551.5|146421.5|10
1649449500000|2022-04-08 20:25:00|146552.1|146422.1|146555.4|146425.4|146555.4|146425.4|146551.2|146421.2|10
1649449510000|2022-04-08 20:25:10|146555.2|146425.2|146565.7|146435.7|146566|146436|146555.2|146425.2|6
1649449520000|2022-04-08 20:25:20|146565.6|146435.6|146535.8|146445.8|146565.6|146446.2|146535.8|146429.4|5
1649449530000|2022-04-08 20:25:30|146542.6|146452.6|146567.1|146437.1|146569.1|146456.1|146538|146437.1|9
1649449540000|2022-04-08 20:25:40|146567.9|146437.9|146539|146449|146567.9|146449|146539|146437|6
1649449550000|2022-04-08 20:25:50|146540.8|146450.8|146541.5|146451.5|146542.7|146452.7|146540.8|146450.8|4
1649449560000|2022-04-08 20:26:00|146542.2|146452.2|146571.5|146441.5|146578.3|146456|146542.2|146433.7|14
1649449570000|2022-04-08 20:26:10|146571|146441|146574.1|146444.1|146577.3|146447.3|146571|146441|17
1649449580000|2022-04-08 20:26:20|146572.5|146442.5|146557.9|146427.9|146588.6|146458.6|146553.8|146423.8|16
1649449590000|2022-04-08 20:26:30|146548.9|146418.9|146561|146431|146564.2|146434.2|146548.9|146418.9|8
1649449600000|2022-04-08 20:26:40|146560.8|146430.8|146560.9|146430.9|146562.1|146432.1|146559.5|146429.5|6
1649449610000|2022-04-08 20:26:50|146560.4|146430.4|146557.9|146427.9|146561.4|146431.4|146557|146427|9
1649449620000|2022-04-08 20:27:00|146558.2|146428.2|146559.9|146429.9|146559.9|146429.9|146554.3|146424.3|11
1649449630000|2022-04-08 20:27:10|146558.2|146428.2|146559.8|146429.8|146559.8|146429.8|146558.2|146428.2|5
1649449640000|2022-04-08 20:27:20|146561.4|146431.4|146563|146433|146563.1|146433.1|146561|146431|6
1649449650000|2022-04-08 20:27:30|146563.2|146433.2|146562.6|146432.6|146563.2|146433.2|146559.9|146429.9|5
1649449660000|2022-04-08 20:27:40|146562|146432|146564.7|146434.7|146565.6|146435.6|146562|146432|3
1649449670000|2022-04-08 20:27:50|146563.3|146433.3|146563.3|146433.3|146570.5|146440.5|146563.3|146433.3|5
1649449680000|2022-04-08 20:28:00|146537.3|146447.3|146563.7|146433.7|146567.1|146453.5|146536.1|146417|18
1649449690000|2022-04-08 20:28:10|146558.1|146428.1|146574.6|146444.6|146577.2|146447.2|146555.7|146425.7|11
1649449700000|2022-04-08 20:28:20|146560.4|146430.4|146563.9|146433.9|146567.4|146437.4|146560.4|146430.4|9
1649449710000|2022-04-08 20:28:30|146563.4|146433.4|146563.3|146433.3|146567|146437|146560.1|146430.1|15
1649449720000|2022-04-08 20:28:40|146561.8|146431.8|146563.9|146433.9|146563.9|146433.9|146558.5|146428.5|9
1649449730000|2022-04-08 20:28:50|146562.4|146432.4|146557.4|146427.4|146564.1|146434.1|146555.4|146425.4|16
1649449740000|2022-04-08 20:29:00|146558.3|146428.3|146558.7|146428.7|146559.2|146429.2|146552|146422|13
1649449750000|2022-04-08 20:29:10|146555|146425|146558.2|146428.2|146559.9|146429.9|146552.7|146422.7|9
1649449760000|2022-04-08 20:29:20|146559.4|146429.4|146562.3|146432.3|146562.3|146432.3|146556|146426|11
1649449770000|2022-04-08 20:29:30|146565.5|146435.5|146565.2|146435.2|146566|146436|146553.5|146423.5|8
1649449780000|2022-04-08 20:29:40|146559.2|146429.2|146564.4|146434.4|146564.4|146434.4|146552.6|146422.6|7
1649449790000|2022-04-08 20:29:50|146561.6|146431.6|146565.7|146435.7|146566|146436|146560.3|146430.3|4
1649449800000|2022-04-08 20:30:00|146556.7|146426.7|146570.2|146440.2|146570.2|146440.2|146554|146424|13
1649449810000|2022-04-08 20:30:10|146565.2|146435.2|146566.7|146436.7|146566.7|146436.7|146555.7|146425.7|9
1649449820000|2022-04-08 20:30:20|146560.5|146430.5|146561|146431|146561.9|146431.9|146560.5|146430.5|4
1649449830000|2022-04-08 20:30:30|146563.9|146433.9|146569.6|146439.6|146569.6|146439.6|146563.9|146433.9|2
1649449840000|2022-04-08 20:30:40|146566.6|146436.6|146585.1|146455.1|146585.1|146455.1|146560.1|146430.1|5
1649449850000|2022-04-08 20:30:50|146572.7|146442.7|146576.9|146446.9|146576.9|146446.9|146572.7|146442.7|2
1649449860000|2022-04-08 20:31:00|146579.9|146449.9|146569.4|146439.4|146579.9|146449.9|146534.6|146424.4|13
1649449870000|2022-04-08 20:31:10|146559.1|146429.1|146548.4|146418.4|146566.9|146444.3|146524|146418.4|5
1649449880000|2022-04-08 20:31:20|146549.1|146419.1|146550.2|146420.2|146550.2|146420.2|146549.1|146419.1|2
1649449890000|2022-04-08 20:31:30|146554.5|146424.5|146574.4|146444.4|146577.1|146447.1|146552.4|146422.4|12
1649449900000|2022-04-08 20:31:40|146577.1|146447.1|146567.9|146437.9|146577.1|146447.1|146556.3|146426.3|5
1649449910000|2022-04-08 20:31:50|146565|146435|146567.3|146437.3|146567.3|146437.3|146563.6|146433.6|4
1649449920000|2022-04-08 20:32:00|146569.4|146439.4|146570.1|146440.1|146570.1|146440.1|146566.5|146436.5|5
1649449930000|2022-04-08 20:32:10|146548.2|146418.2|146550.7|146420.7|146558.2|146428.2|146515.6|146415.4|5
1649449940000|2022-04-08 20:32:20|146562.7|146432.7|146565.7|146435.7|146573.1|146443.1|146562.7|146432.7|6
1649449950000|2022-04-08 20:32:30|146569.9|146439.9|146559.2|146429.2|146569.9|146439.9|146550.1|146420.1|5
1649449960000|2022-04-08 20:32:40|146562.5|146432.5|146554.2|146424.2|146562.5|146432.5|146551.3|146421.3|3
1649449970000|2022-04-08 20:32:50|146556|146426|146546.9|146416.9|146562.3|146432.3|146546.9|146416.9|7
1649449980000|2022-04-08 20:33:00|146563.6|146433.6|146575.1|146445.1|146575.1|146445.1|146557.9|146427.9|4
1649449990000|2022-04-08 20:33:10|146550.4|146420.4|146557.3|146427.3|146559.3|146429.3|146550.4|146420.4|4
1649450000000|2022-04-08 20:33:20|146548.8|146418.8|146554.3|146424.3|146555.1|146425.1|146546.1|146416.1|7
1649450010000|2022-04-08 20:33:30|146561.8|146431.8|146543|146413|146564.2|146434.2|146539.9|146409.9|4
1649450020000|2022-04-08 20:33:40|146537.9|146407.9|146539.5|146409.5|146549.2|146419.2|146537.9|146407.9|5
1649450030000|2022-04-08 20:33:50|146541.8|146411.8|146516.8|146426.8|146542.4|146426.8|146514.7|146411.8|4
1649450040000|2022-04-08 20:34:00|146546.9|146416.9|146554.7|146424.7|146554.7|146424.7|146538.8|146408.8|8
1649450050000|2022-04-08 20:34:10|146564.2|146434.2|146552.2|146422.2|146569|146439|146547.7|146417.7|5
1649450060000|2022-04-08 20:34:20|146561.4|146431.4|146556.2|146426.2|146561.4|146431.4|146548.1|146418.1|4
1649450070000|2022-04-08 20:34:30|146558.4|146428.4|146550.3|146420.3|146558.4|146428.4|146550.1|146420.1|8
1649450080000|2022-04-08 20:34:40|146551.1|146421.1|146555.5|146425.5|146555.5|146425.5|146544.2|146414.2|5
1649450090000|2022-04-08 20:34:50|146549|146419|146562.3|146432.3|146562.3|146432.3|146549|146419|3
1649450100000|2022-04-08 20:35:00|146553.1|146423.1|146558.5|146428.5|146558.5|146428.5|146551.6|146421.6|6
1649450110000|2022-04-08 20:35:10|146551|146421|146555.1|146425.1|146559|146429|146551|146421|6
1649450120000|2022-04-08 20:35:20|146554.3|146424.3|146556.4|146426.4|146556.4|146426.4|146543.6|146413.6|5
1649450130000|2022-04-08 20:35:30|146556.8|146426.8|146552|146422|146560.3|146430.3|146551.6|146421.6|11
1649450140000|2022-04-08 20:35:40|146555.6|146425.6|146580|146450|146586.1|146456.1|146555.6|146425.6|4
1649450150000|2022-04-08 20:35:50|146567.9|146437.9|146557.6|146427.6|146573|146443|146549.1|146419.1|6
1649450160000|2022-04-08 20:36:00|146558.1|146428.1|146553|146423|146558.9|146428.9|146545.3|146415.3|6
1649450170000|2022-04-08 20:36:10|146541.2|146411.2|146543|146413|146550.8|146420.8|146541.2|146411.2|6
1649450180000|2022-04-08 20:36:20|146557.6|146427.6|146548.9|146418.9|146559.3|146429.3|146545.9|146415.9|7
1649450190000|2022-04-08 20:36:30|146519.7|146429.7|146573.1|146443.1|146573.1|146443.1|146519.7|146419|6
1649450200000|2022-04-08 20:36:40|146564.8|146434.8|146566.5|146436.5|146566.5|146436.5|146564.8|146434.8|2
1649450210000|2022-04-08 20:36:50|146549.4|146419.4|146534.6|146404.6|146551.7|146421.7|146534.6|146404.6|7
1649450220000|2022-04-08 20:37:00|146535.9|146405.9|146535.8|146405.8|146535.9|146405.9|146534.1|146404.1|4
1649450230000|2022-04-08 20:37:10|146540.9|146410.9|146542.6|146412.6|146542.6|146412.6|146540.9|146410.9|2
1649450240000|2022-04-08 20:37:20|146551.7|146421.7|146531.6|146401.6|146551.8|146421.8|146531.6|146401.6|3
1649450250000|2022-04-08 20:37:30|146533.2|146403.2|146531.6|146401.6|146533.2|146403.2|146531.6|146401.6|5
1649450260000|2022-04-08 20:37:40|146532.1|146402.1|146539.1|146409.1|146539.4|146409.4|146532.1|146402.1|9
1649450270000|2022-04-08 20:37:50|146534.9|146404.9|146535.9|146405.9|146539.1|146409.1|146534.9|146404.9|7
1649450280000|2022-04-08 20:38:00|146540.6|146410.6|146551|146421|146551|146421|146540.6|146410.6|4
1649450290000|2022-04-08 20:38:10|146535.9|146405.9|146538.6|146408.6|146542.6|146412.6|146535.9|146405.9|5
1649450300000|2022-04-08 20:38:20|146539.4|146409.4|146541.3|146411.3|146543.5|146413.5|146537|146407|10
1649450310000|2022-04-08 20:38:30|146541.2|146411.2|146543.9|146413.9|146543.9|146413.9|146538.5|146408.5|5
1649450320000|2022-04-08 20:38:40|146541.4|146411.4|146546.5|146416.5|146546.5|146416.5|146540.6|146410.6|5
1649450330000|2022-04-08 20:38:50|146547.9|146417.9|146547.8|146417.8|146547.9|146417.9|146544.5|146414.5|4
1649450340000|2022-04-08 20:39:00|146546.6|146416.6|146545.5|146415.5|146546.6|146416.6|146544.7|146414.7|5
1649450350000|2022-04-08 20:39:10|146548.2|146418.2|146546.4|146416.4|146548.2|146418.2|146544.6|146414.6|8
1649450360000|2022-04-08 20:39:20|146544.6|146414.6|146546.5|146416.5|146546.5|146416.5|146544.6|146414.6|3
1649450370000|2022-04-08 20:39:30|146548.7|146418.7|146548.1|146418.1|146548.7|146418.7|146548.1|146418.1|2
1649450380000|2022-04-08 20:39:40|146549.2|146419.2|146546.5|146416.5|146549.2|146419.2|146546.5|146416.5|2
1649450390000|2022-04-08 20:39:50|146548.2|146418.2|146548.8|146418.8|146548.8|146418.8|146548.2|146418.2|2
1649450400000|2022-04-08 20:40:00|146546.8|146416.8|146548.1|146418.1|146548.1|146418.1|146546.8|146416.8|3
1649450410000|2022-04-08 20:40:10|146549.3|146419.3|146548.6|146418.6|146549.3|146419.3|146548.5|146418.5|4
1649450420000|2022-04-08 20:40:20|146548.9|146418.9|146546.9|146416.9|146548.9|146418.9|146545.8|146415.8|5
1649450430000|2022-04-08 20:40:30|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|1
1649450440000|2022-04-08 20:40:40|146545.8|146415.8|146547.2|146417.2|146547.2|146417.2|146545.8|146415.8|4
1649450450000|2022-04-08 20:40:50|146549.4|146419.4|146559|146429|146559|146429|146549.4|146419.4|3
1649450460000|2022-04-08 20:41:00|146549.6|146419.6|146554.3|146424.3|146554.3|146424.3|146549.6|146419.6|3
1649450470000|2022-04-08 20:41:10|146545.8|146415.8|146549.6|146419.6|146549.6|146419.6|146545.8|146415.8|2
1649450480000|2022-04-08 20:41:20|146548.8|146418.8|146550.3|146420.3|146552.4|146422.4|146548.8|146418.8|3
1649450490000|2022-04-08 20:41:30|146547.2|146417.2|146549|146419|146549|146419|146545.9|146415.9|3
1649450500000|2022-04-08 20:41:40|146549.8|146419.8|146548.2|146418.2|146550.1|146420.1|146548.2|146418.2|3
1649450510000|2022-04-08 20:41:50|146547.6|146417.6|146548.1|146418.1|146548.1|146418.1|146545.9|146415.9|4
1649450520000|2022-04-08 20:42:00|146549.1|146419.1|146546.5|146416.5|146549.1|146419.1|146546.5|146416.5|3
1649450530000|2022-04-08 20:42:10|146548.6|146418.6|146548.6|146418.6|146548.6|146418.6|146548.6|146418.6|1
1649450540000|2022-04-08 20:42:20|146546.6|146416.6|146546.5|146416.5|146546.6|146416.6|146544.9|146414.9|5
1649450550000|2022-04-08 20:42:30|146547.1|146417.1|146545.7|146415.7|146547.1|146417.1|146545.7|146415.7|2
1649450560000|2022-04-08 20:42:40|146547.1|146417.1|146548.9|146418.9|146548.9|146418.9|146547.1|146417.1|2
1649450570000|2022-04-08 20:42:50|146545.6|146415.6|146547.1|146417.1|146547.1|146417.1|146545.6|146415.6|2
1649450590000|2022-04-08 20:43:10|146548.8|146418.8|146545.6|146415.6|146548.8|146418.8|146545.6|146415.6|3
1649450600000|2022-04-08 20:43:20|146547.1|146417.1|146548.9|146418.9|146548.9|146418.9|146547.1|146417.1|2
1649450610000|2022-04-08 20:43:30|146545.6|146415.6|146547.1|146417.1|146547.1|146417.1|146545.6|146415.6|2
1649450620000|2022-04-08 20:43:40|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|1
1649450630000|2022-04-08 20:43:50|146547.1|146417.1|146547.1|146417.1|146548.9|146418.9|146547.1|146417.1|3
1649450640000|2022-04-08 20:44:00|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|1
1649450650000|2022-04-08 20:44:10|146547.1|146417.1|146545.6|146415.6|146547.1|146417.1|146545.6|146415.6|2
1649450660000|2022-04-08 20:44:20|146547.1|146417.1|146548.9|146418.9|146548.9|146418.9|146547.1|146417.1|2
1649450670000|2022-04-08 20:44:30|146547.1|146417.1|146547.1|146417.1|146547.1|146417.1|146545.6|146415.6|3
1649450680000|2022-04-08 20:44:40|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|146548.9|146418.9|1
1649450690000|2022-04-08 20:44:50|146547.2|146417.2|146532.1|146402.1|146547.2|146417.2|146532.1|146402.1|7
1649450700000|2022-04-08 20:45:00|146534|146404|146540.5|146410.5|146540.5|146410.5|146534|146404|4
1649450710000|2022-04-08 20:45:10|146537.5|146407.5|146532.9|146402.9|146537.5|146407.5|146532.9|146402.9|4
1649450880000|2022-04-08 20:48:00|146511.4|146421.4|146513.1|146423.1|146513.1|146423.1|146511.4|146421.4|3
1649450900000|2022-04-08 20:48:20|146511.4|146421.4|146531.6|146401.6|146532.1|146421.4|146509.4|146400.2|6
1649450910000|2022-04-08 20:48:30|146532.3|146402.3|146532.3|146402.3|146532.3|146402.3|146532.3|146402.3|1
1649450920000|2022-04-08 20:48:40|146533.1|146403.1|146533.1|146403.1|146533.1|146403.1|146533.1|146403.1|1
1649450990000|2022-04-08 20:49:50|146529.7|146399.7|146529.7|146399.7|146532.2|146402.2|146524|146394|8
1649451000000|2022-04-08 20:50:00|146531.1|146401.1|146532.6|146402.6|146540.3|146410.3|146521.8|146391.8|19
1649451010000|2022-04-08 20:50:10|146702.6|146360.6|146545.2|146415.2|146706.1|146415.2|146531|146360.5|13
1649451020000|2022-04-08 20:50:20|146553.1|146423.1|146539.8|146409.8|146569.4|146439.4|146534.3|146404.3|9
1649451030000|2022-04-08 20:50:30|146655.9|146336|146538|146408|146655.9|146410.6|146533.3|146336|8
1649451040000|2022-04-08 20:50:40|146536.8|146406.8|146533.7|146403.7|146543.8|146413.8|146531.6|146401.6|6
1649451050000|2022-04-08 20:50:50|146541.1|146411.1|146544.7|146414.7|146557.3|146427.3|146541.1|146411.1|5
1649451060000|2022-04-08 20:51:00|146552.9|146422.9|146538.6|146408.6|146552.9|146422.9|146533.7|146403.7|7
1649451070000|2022-04-08 20:51:10|146538.4|146408.4|146533.5|146403.5|146538.4|146408.4|146531.5|146401.5|4
1649451080000|2022-04-08 20:51:20|146539.3|146409.3|146551.2|146421.2|146551.2|146421.2|146538.7|146408.7|4
1649451090000|2022-04-08 20:51:30|146551.1|146421.1|146538.8|146408.8|146551.1|146421.1|146533.5|146403.5|5
1649451100000|2022-04-08 20:51:40|146540.9|146410.9|146538|146408|146540.9|146410.9|146537.3|146407.3|4
1649451110000|2022-04-08 20:51:50|146538.6|146408.6|146539.6|146409.6|146539.6|146409.6|146538.6|146408.6|3
1649451120000|2022-04-08 20:52:00|146534.2|146404.2|146534.2|146404.2|146534.2|146404.2|146534.2|146404.2|1
1649451130000|2022-04-08 20:52:10|146538.9|146408.9|146538.8|146408.8|146540.4|146410.4|146538.8|146408.8|4
1649451140000|2022-04-08 20:52:20|146539.4|146409.4|146541.4|146411.4|146541.4|146411.4|146528.6|146398.6|28
1649451150000|2022-04-08 20:52:30|146535.8|146405.8|146540.5|146410.5|146543.2|146413.2|146528.6|146398.6|38
1649451160000|2022-04-08 20:52:40|146537.1|146407.1|146533.7|146403.7|146540.6|146410.6|146529.6|146399.6|39
1649451170000|2022-04-08 20:52:50|146533.9|146403.9|146644.3|146302.3|146694.1|146411|146530.9|146302.3|31
1649451180000|2022-04-08 20:53:00|146642.1|146300.1|146534.2|146404.2|146713.1|146405.3|146532.9|146300.1|13
1649451190000|2022-04-08 20:53:10|146535.5|146405.5|146674|146332|146720.2|146409.6|146535.5|146332|9
1649451200000|2022-04-08 20:53:20|146531.8|146401.8|146536.9|146406.9|146538.1|146408.1|146531.8|146401.8|12
1649451210000|2022-04-08 20:53:30|146538.6|146408.6|146541.9|146411.9|146542|146412|146537.8|146407.8|6
1649451220000|2022-04-08 20:53:40|146534.2|146404.2|146542.9|146412.9|146543.4|146413.4|146533.1|146403.1|5
1649451230000|2022-04-08 20:53:50|146534.7|146404.7|146542.7|146412.7|146547.8|146417.8|146534.7|146404.7|7
1649451240000|2022-04-08 20:54:00|146544.8|146414.8|146539.9|146409.9|146652.7|146416.7|146536.1|146339.6|9
1649451250000|2022-04-08 20:54:10|146539.8|146409.8|146539.3|146409.3|146542.1|146412.1|146535.8|146405.8|5
1649451260000|2022-04-08 20:54:20|146538.7|146408.7|146620.1|146339.6|146620.1|146421.5|146538.6|146339.6|7
1649451270000|2022-04-08 20:54:30|146538.4|146408.4|146624.3|146338.1|146631.8|146408.4|146538.3|146338.1|5
1649451280000|2022-04-08 20:54:40|146624|146338.3|146539.3|146409.3|146624|146411.7|146539.1|146338.3|7
1649451290000|2022-04-08 20:54:50|146544.4|146414.4|146539.2|146409.2|146544.4|146414.4|146539.2|146409.2|4
1649451300000|2022-04-08 20:55:00|146543.9|146413.9|146544.8|146414.8|146544.8|146414.8|146541.6|146411.6|6
1649451310000|2022-04-08 20:55:10|146544.6|146414.6|146546.3|146416.3|146546.4|146416.4|146544.6|146414.6|5
1649451320000|2022-04-08 20:55:20|146545.6|146415.6|146628|146338.7|146628|146415.6|146544.2|146338.7|5
1649451330000|2022-04-08 20:55:30|146640.3|146341.2|146616.9|146342.9|146640.3|146343.9|146615.8|146338.5|5
1649451340000|2022-04-08 20:55:40|146614.8|146342.8|146634.9|146332.6|146636.9|146343|146614.8|146332.6|6
1649451350000|2022-04-08 20:55:50|146634.7|146332.8|146629.9|146333.4|146634.7|146333.4|146629.9|146330.3|7
1649451360000|2022-04-08 20:56:00|146639.3|146332.6|146664.5|146333.7|146665|146335.8|146629.7|146332.6|6
1649451370000|2022-04-08 20:56:10|146672.3|146335.1|146632.9|146332.5|146672.3|146336.2|146632.9|146331|5
1649451380000|2022-04-08 20:56:20|146540.2|146410.2|146641.2|146321.6|146645.8|146418.6|146540.2|146321.6|8
1649451390000|2022-04-08 20:56:30|146633.7|146325|146642.7|146327.9|146643|146336.6|146619.4|146325|7
1649451400000|2022-04-08 20:56:40|146629.1|146333.4|146635.1|146328.3|146640|146333.4|146629.1|146323.5|5
1649451410000|2022-04-08 20:56:50|146661.1|146333.4|146636|146334.1|146661.1|146334.1|146636|146333.4|3
1649451420000|2022-04-08 20:57:00|146635.8|146334.4|146670.1|146328.1|146670.1|146334.4|146635.8|146327.3|4
1649451430000|2022-04-08 20:57:10|146672.1|146330.1|146544.7|146414.7|146673.1|146414.7|146544.6|146330|5
1649451440000|2022-04-08 20:57:20|146551.8|146421.8|146545.2|146415.2|146552|146422|146545.2|146415.2|6
1649451450000|2022-04-08 20:57:30|146545.5|146415.5|146549.9|146419.9|146550|146420|146545.5|146415.5|3
1649451460000|2022-04-08 20:57:40|146546.9|146416.9|146639.3|146340|146639.6|146416.9|146546.9|146340|3
1649451470000|2022-04-08 20:57:50|146543.4|146413.4|146543.6|146413.6|146543.6|146413.6|146543.4|146413.4|2
1649451480000|2022-04-08 20:58:00|146625.5|146350.9|146641.4|146343.4|146662.7|146430.9|146560.9|146343.4|4
1649451490000|2022-04-08 20:58:10|146658.7|146354.9|146658.1|146354.9|146658.7|146354.9|146658.1|146354.9|2
1649451500000|2022-04-08 20:58:20|146684.6|146342.6|146651|146324.1|146684.6|146344.4|146625.6|146324.1|11
1649451510000|2022-04-08 20:58:30|146666|146324|146648.7|146337.2|146666.9|146419.1|146542.5|146324|14
1649451520000|2022-04-08 20:58:40|146540.4|146410.4|146551.9|146421.9|146551.9|146421.9|146540.4|146410.4|11
1649451530000|2022-04-08 20:58:50|146662.1|146345.9|146543.2|146413.2|146705.5|146414.8|146543.2|146345.6|11
1649620800000|2022-04-10 20:00:00|146462.2|146131.5|146462.2|146131.5|146462.2|146131.5|146462.2|146131.5|1
1649620900000|2022-04-10 20:01:40|146470||146470||146470||146470||1
1649621300000|2022-04-10 20:08:20|146909.8|146512.8|146639|146242|146909.8|146512.8|146639|146242|2
1649621380000|2022-04-10 20:09:40|146698.5|146301.5|146901.4|146504.4|146901.4|146504.4|146698.5|146301.5|2
1649621400000|2022-04-10 20:10:00|146639|146242|146639|146242|146639|146242|146639|146242|1
1649621630000|2022-04-10 20:13:50|146639.6|146242.6|146639.6|146242.6|146639.6|146242.6|146639.6|146242.6|1
1649621650000|2022-04-10 20:14:10|146639|146242|146639|146242|146639|146242|146639|146242|1
1649621850000|2022-04-10 20:17:30|146639.6|146242.6|146639.6|146242.6|146639.6|146242.6|146639.6|146242.6|1
1649621880000|2022-04-10 20:18:00|146639|146242|146639|146242|146639|146242|146639|146242|1
1649621970000|2022-04-10 20:19:30|146643.6|146246.6|146643.6|146246.6|146643.6|146246.6|146643.6|146246.6|1
1649624400000|2022-04-10 21:00:00|146639|146242|146639|146242|146639|146242|146639|146242|1
1649624480000|2022-04-10 21:01:20|146643.6|146246.6|146643.6|146246.6|146643.6|146246.6|146643.6|146246.6|1
1649624580000|2022-04-10 21:03:00|146649.3|146252.3|146649.3|146252.3|146649.3|146252.3|146649.3|146252.3|1
1649624600000|2022-04-10 21:03:20|146643.6|146246.6|146643.6|146246.6|146643.6|146246.6|146643.6|146246.6|1
1649624750000|2022-04-10 21:05:50|146641.5|146244.5|146547.9|146150.9|146643.5|146246.5|146547.9|146150.9|3
1649624820000|2022-04-10 21:07:00|146883.2|146486.2|146883.2|146486.2|146883.2|146486.2|146883.2|146486.2|1
1649624830000|2022-04-10 21:07:10|146547.9|146150.9|146547.9|146150.9|146547.9|146150.9|146547.9|146150.9|1
1649624850000|2022-04-10 21:07:30|146560.9|146163.9|146599.9|146202.9|146599.9|146202.9|146560.9|146163.9|5
1649624860000|2022-04-10 21:07:40|146586.9|146189.9|146638.9|146241.9|146638.9|146241.9|146573.9|146176.9|6
1649624870000|2022-04-10 21:07:50|146586.9|146189.9|146625.9|146228.9|146625.9|146228.9|146573.9|146176.9|12
1649624880000|2022-04-10 21:08:00|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146612.9|146215.9|7
1649624900000|2022-04-10 21:08:20|146625.9|146228.9|146638.9|146241.9|146638.9|146241.9|146573.9|146176.9|8
1649624910000|2022-04-10 21:08:30|146643.5|146246.5|146648|146251|146648|146251|146643.5|146246.5|4
1649624920000|2022-04-10 21:08:40|146643.5|146246.5|146638.9|146241.9|146643.5|146246.5|146638.9|146241.9|4
1649624930000|2022-04-10 21:08:50|146643.5|146246.5|146643.5|146246.5|146643.5|146246.5|146643.5|146246.5|1
1649624940000|2022-04-10 21:09:00|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649624980000|2022-04-10 21:09:40|146695.8|146298.8|146638.9|146241.9|146695.8|146298.8|146638.9|146241.9|2
1649624990000|2022-04-10 21:09:50|146677.1|146280.1|146708.4|146311.4|146708.4|146311.4|146677.1|146280.1|4
1649625000000|2022-04-10 21:10:00|146695.8|146298.8|146638.9|146241.9|146695.8|146298.8|146638.9|146241.9|2
1649625010000|2022-04-10 21:10:10|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625030000|2022-04-10 21:10:30|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625040000|2022-04-10 21:10:40|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625050000|2022-04-10 21:10:50|146695.7|146298.7|146695.8|146298.8|146695.8|146298.8|146695.7|146298.7|2
1649625060000|2022-04-10 21:11:00|146638.9|146241.9|146644.1|146247.1|146644.1|146247.1|146638.9|146241.9|2
1649625070000|2022-04-10 21:11:10|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625090000|2022-04-10 21:11:30|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625110000|2022-04-10 21:11:50|146695.8|146298.8|146638.9|146241.9|146695.8|146298.8|146638.9|146241.9|2
1649625130000|2022-04-10 21:12:10|146695.8|146298.8|146638.9|146241.9|146695.8|146298.8|146638.9|146241.9|2
1649625140000|2022-04-10 21:12:20|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625150000|2022-04-10 21:12:30|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625170000|2022-04-10 21:12:50|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625180000|2022-04-10 21:13:00|146638.9|146241.9|146644.1|146247.1|146644.1|146247.1|146638.9|146241.9|2
1649625190000|2022-04-10 21:13:10|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625200000|2022-04-10 21:13:20|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625210000|2022-04-10 21:13:30|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625220000|2022-04-10 21:13:40|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625230000|2022-04-10 21:13:50|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|146695.8|146298.8|1
1649625250000|2022-04-10 21:14:10|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625260000|2022-04-10 21:14:20|146664.2|146267.2|146664.2|146267.2|146664.2|146267.2|146664.2|146267.2|1
1649625270000|2022-04-10 21:14:30|146695.8|146298.8|146638.9|146241.9|146695.8|146298.8|146638.9|146241.9|2
1649625280000|2022-04-10 21:14:40|146666.5|146269.5|146695.8|146298.8|146695.8|146298.8|146666.5|146269.5|2
1649625290000|2022-04-10 21:14:50|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625300000|2022-04-10 21:15:00|146657|146260|146698.3|146301.3|146698.3|146301.3|146657|146260|5
1649625310000|2022-04-10 21:15:10|146697.5|146300.5|146697.5|146300.5|146697.5|146300.5|146697.5|146300.5|1
1649625320000|2022-04-10 21:15:20|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625330000|2022-04-10 21:15:30|146697.5|146300.5|146697.5|146300.5|146697.5|146300.5|146697.5|146300.5|1
1649625340000|2022-04-10 21:15:40|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625360000|2022-04-10 21:16:00|146697.5|146300.5|146697.5|146300.5|146697.5|146300.5|146697.5|146300.5|1
1649625370000|2022-04-10 21:16:10|146638.9|146241.9|146650.5|146253.5|146650.5|146253.5|146638.9|146241.9|2
1649625380000|2022-04-10 21:16:20|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|1
1649625390000|2022-04-10 21:16:30|146638.9|146241.9|146645.2|146248.2|146645.2|146248.2|146638.9|146241.9|2
1649625400000|2022-04-10 21:16:40|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|1
1649625410000|2022-04-10 21:16:50|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625420000|2022-04-10 21:17:00|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|1
1649625430000|2022-04-10 21:17:10|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|146638.9|146241.9|1
1649625450000|2022-04-10 21:17:30|146701.5|146304.5|146638.9|146241.9|146701.5|146304.5|146638.9|146241.9|2
1649625460000|2022-04-10 21:17:40|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|146701.5|146304.5|1
1649625480000|2022-04-10 21:18:00|146699|146307|146642.7|146250.7|146699|146307|146636.4|146244.4|3
1649625490000|2022-04-10 21:18:10|146617.7|146275.7|146674|146332|146674|146332|146617.7|146275.7|2
1649625510000|2022-04-10 21:18:30|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625520000|2022-04-10 21:18:40|146674|146332|146674|146332|146674|146332|146674|146332|1
1649625530000|2022-04-10 21:18:50|146671.8|146329.8|146723.5|146381.5|146725.1|146383.1|146669.9|146327.9|5
1649625540000|2022-04-10 21:19:00|146728.2|146386.2|146617.2|146275.2|146728.2|146386.2|146611.4|146269.4|5
1649625560000|2022-04-10 21:19:20|146727.7|146385.7|146727.7|146385.7|146727.7|146385.7|146727.7|146385.7|1
1649625570000|2022-04-10 21:19:30|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625580000|2022-04-10 21:19:40|146727.7|146385.7|146728.4|146386.4|146728.4|146386.4|146727.7|146385.7|2
1649625590000|2022-04-10 21:19:50|146727.7|146385.7|146611.4|146269.4|146727.7|146385.7|146611.4|146269.4|4
1649625600000|2022-04-10 21:20:00|146726.7|146384.7|146726.7|146384.7|146726.7|146384.7|146726.7|146384.7|1
1649625620000|2022-04-10 21:20:20|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625630000|2022-04-10 21:20:30|146726.7|146384.7|146725.7|146383.7|146726.7|146384.7|146725.7|146383.7|2
1649625650000|2022-04-10 21:20:50|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625670000|2022-04-10 21:21:10|146725.7|146383.7|146611.4|146269.4|146725.7|146383.7|146611.4|146269.4|2
1649625690000|2022-04-10 21:21:30|146725.7|146383.7|146611.4|146269.4|146725.7|146383.7|146611.4|146269.4|2
1649625700000|2022-04-10 21:21:40|146725.7|146383.7|146725.7|146383.7|146725.7|146383.7|146725.7|146383.7|1
1649625710000|2022-04-10 21:21:50|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625720000|2022-04-10 21:22:00|146725.7|146383.7|146725.7|146383.7|146725.7|146383.7|146725.7|146383.7|1
1649625730000|2022-04-10 21:22:10|146616.1|146274.1|146616.1|146274.1|146616.1|146274.1|146616.1|146274.1|1
1649625740000|2022-04-10 21:22:20|146734.6|146392.6|146801.6|146459.6|146840.4|146498.4|146734.6|146392.6|6
1649625750000|2022-04-10 21:22:30|146743.6|146401.6|146782.8|146440.8|146783.3|146441.3|146743|146401|6
1649625760000|2022-04-10 21:22:40|146742.9|146400.9|146611.4|146269.4|146817.4|146475.4|146611.4|146269.4|5
1649625770000|2022-04-10 21:22:50|146742.6|146400.6|146742.5|146400.5|146802.3|146460.3|146742.5|146400.5|4
1649625780000|2022-04-10 21:23:00|146742.9|146400.9|146611.4|146269.4|146781|146439|146611.4|146269.4|4
1649625800000|2022-04-10 21:23:20|146742.1|146400.1|146611.4|146269.4|146742.5|146400.5|146611.4|146269.4|4
1649625810000|2022-04-10 21:23:30|146638.8|146296.8|146741.9|146399.9|146789|146447|146638.8|146296.8|5
1649625820000|2022-04-10 21:23:40|146742.3|146400.3|146741.7|146399.7|146742.3|146400.3|146741.7|146399.7|2
1649625830000|2022-04-10 21:23:50|146741.6|146399.6|146611.4|146269.4|146741.6|146399.6|146611.4|146269.4|2
1649625850000|2022-04-10 21:24:10|146742|146400|146611.4|146269.4|146742|146400|146611.4|146269.4|2
1649625860000|2022-04-10 21:24:20|146742|146400|146775.1|146433.1|146775.1|146433.1|146742|146400|3
1649625870000|2022-04-10 21:24:30|146741.8|146399.8|146741.8|146399.8|146741.8|146399.8|146741.8|146399.8|1
1649625880000|2022-04-10 21:24:40|146743.2|146401.2|146611.4|146269.4|146743.2|146401.2|146611.4|146269.4|3
1649625900000|2022-04-10 21:25:00|146741.4|146399.4|146611.4|146269.4|146741.4|146399.4|146611.4|146269.4|2
1649625910000|2022-04-10 21:25:10|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|1
1649625920000|2022-04-10 21:25:20|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625930000|2022-04-10 21:25:30|146677.3|146335.3|146741.4|146399.4|146741.4|146399.4|146677.3|146335.3|2
1649625950000|2022-04-10 21:25:50|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649625960000|2022-04-10 21:26:00|146741.4|146399.4|146740.6|146398.6|146741.4|146399.4|146740.6|146398.6|2
1649625970000|2022-04-10 21:26:10|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|1
1649625980000|2022-04-10 21:26:20|146727|146385|146611.4|146269.4|146741.4|146399.4|146611.4|146269.4|3
1649625990000|2022-04-10 21:26:30|146642|146300|146741.4|146399.4|146741.4|146399.4|146642|146300|2
1649626000000|2022-04-10 21:26:40|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649626010000|2022-04-10 21:26:50|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|1
1649626020000|2022-04-10 21:27:00|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|146611.4|146269.4|1
1649626030000|2022-04-10 21:27:10|146741.4|146399.4|146748.8|146406.8|146748.8|146406.8|146741.4|146399.4|2
1649626040000|2022-04-10 21:27:20|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|1
1649626050000|2022-04-10 21:27:30|146611.4|146269.4|146635.3|146293.3|146635.3|146293.3|146611.4|146269.4|2
1649626060000|2022-04-10 21:27:40|146741.4|146399.4|146742.2|146400.2|146742.2|146400.2|146741.4|146399.4|2
1649626070000|2022-04-10 21:27:50|146741.4|146399.4|146611.4|146269.4|146741.4|146399.4|146611.4|146269.4|2
1649626080000|2022-04-10 21:28:00|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|146741.4|146399.4|1
1649626100000|2022-04-10 21:28:20|146732.4|146390.4|146611.4|146269.4|146732.4|146390.4|146611.4|146269.4|3
1649626110000|2022-04-10 21:28:30|146689.4|146347.4|146741.4|146399.4|146741.4|146399.4|146689.4|146347.4|2
1649626120000|2022-04-10 21:28:40|146643.9|146301.9|146643.9|146301.9|146643.9|146301.9|146643.9|146301.9|1
1649626130000|2022-04-10 21:28:50|146676.4|146334.4|146721.9|146379.9|146721.9|146379.9|146667.1|146325.1|4
1649626140000|2022-04-10 21:29:00|146725.1|146383.1|146725.1|146383.1|146725.1|146383.1|146718.2|146376.2|3
1649626150000|2022-04-10 21:29:10|146719.5|146377.5|146659.8|146317.8|146729.5|146387.5|146659.8|146317.8|4
1649626160000|2022-04-10 21:29:20|146680.6|146338.6|146755.2|146413.2|146755.2|146413.2|146680.6|146338.6|4
1649626170000|2022-04-10 21:29:30|146743.1|146401.1|146749.6|146407.6|146765.7|146423.7|146735.8|146393.8|5
1649626180000|2022-04-10 21:29:40|146760.2|146418.2|146681.1|146339.1|146789.1|146447.1|146681.1|146339.1|6
1649626190000|2022-04-10 21:29:50|146698.9|146356.9|146693.1|146351.1|146698.9|146356.9|146690|146348|3
1649626200000|2022-04-10 21:30:00|146695.9|146353.9|146660|146318|146695.9|146353.9|146660|146318|2
1649626210000|2022-04-10 21:30:10|146676.5|146334.5|146764.2|146422.2|146764.2|146422.2|146676.5|146334.5|5
1649626220000|2022-04-10 21:30:20|146765.1|146423.1|146674.2|146332.2|146799.6|146457.6|146674.2|146332.2|5
1649626230000|2022-04-10 21:30:30|146704.1|146362.1|146727|146385|146750.2|146408.2|146703.9|146361.9|7
1649626240000|2022-04-10 21:30:40|146727.1|146385.1|146766|146424|146810.4|146468.4|146721.2|146379.2|16
1649626250000|2022-04-10 21:30:50|146761.8|146419.8|146804.3|146462.3|146828.9|146486.9|146751.8|146409.8|15
1649626260000|2022-04-10 21:31:00|146804.2|146462.2|146820.8|146478.8|146821.4|146479.4|146803.7|146461.7|11
1649626270000|2022-04-10 21:31:10|146821|146479|146732|146390|146821|146479|146695.6|146353.6|16
1649626280000|2022-04-10 21:31:20|146745.1|146403.1|146795.9|146453.9|146795.9|146453.9|146745.1|146403.1|14
1649626290000|2022-04-10 21:31:30|146796.4|146454.4|146708|146366|146803.5|146461.5|146706.2|146364.2|13
1649626300000|2022-04-10 21:31:40|146714.9|146372.9|146808.3|146466.3|146810.6|146468.6|146714.9|146372.9|13
1649626310000|2022-04-10 21:31:50|146798.6|146456.6|146790.2|146448.2|146808|146466|146790.2|146448.2|9
1649626320000|2022-04-10 21:32:00|146708.5|146366.5|146754.3|146412.3|146754.3|146412.3|146708.5|146366.5|9
1649626330000|2022-04-10 21:32:10|146757.7|146415.7|146784.5|146442.5|146795.3|146453.3|146738.3|146396.3|9
1649626340000|2022-04-10 21:32:20|146777.9|146435.9|146676.5|146334.5|146786.1|146444.1|146664.5|146322.5|10
1649626350000|2022-04-10 21:32:30|146669.4|146327.4|146710.7|146368.7|146722|146380|146669.4|146327.4|6
1649626360000|2022-04-10 21:32:40|146711|146369|146754.2|146412.2|146766|146424|146711|146369|5
1649626370000|2022-04-10 21:32:50|146676.8|146334.8|146731.1|146389.1|146731.1|146389.1|146676.8|146334.8|5
1649626380000|2022-04-10 21:33:00|146726.6|146384.6|146745.6|146403.6|146757.7|146415.7|146726.6|146384.6|4
1649626390000|2022-04-10 21:33:10|146750.7|146408.7|146734|146392|146750.7|146408.7|146727.2|146385.2|6
1649626400000|2022-04-10 21:33:20|146630.9|146288.9|146702.4|146360.4|146729|146387|146630.9|146288.9|7
1649626410000|2022-04-10 21:33:30|146711|146369|146726.9|146384.9|146736|146394|146711|146369|3
1649626420000|2022-04-10 21:33:40|146682.4|146340.4|146741.9|146399.9|146741.9|146399.9|146681.8|146339.8|5
1649626430000|2022-04-10 21:33:50|146723.1|146381.1|146710.3|146368.3|146723.3|146381.3|146702.1|146360.1|4
1649626440000|2022-04-10 21:34:00|146745.1|146403.1|146744.7|146402.7|146745.1|146403.1|146743.6|146401.6|6
1649626450000|2022-04-10 21:34:10|146645.5|146303.5|146743.6|146401.6|146743.6|146401.6|146645.5|146303.5|6
1649626460000|2022-04-10 21:34:20|146786.2|146444.2|146741.1|146399.1|146786.2|146444.2|146730.5|146388.5|4
1649626470000|2022-04-10 21:34:30|146746.4|146404.4|146743.8|146401.8|146746.4|146404.4|146743.1|146401.1|3
1649626480000|2022-04-10 21:34:40|146648.9|146306.9|146723.9|146381.9|146727.2|146385.2|146648.9|146306.9|6
1649626490000|2022-04-10 21:34:50|146715|146373|146732.9|146390.9|146769.2|146427.2|146715|146373|3
1649626500000|2022-04-10 21:35:00|146636.8|146294.8|146679|146337|146679.3|146337.3|146636.8|146294.8|5
1649626510000|2022-04-10 21:35:10|146688.9|146346.9|146753.6|146411.6|146753.6|146411.6|146688.9|146346.9|6
1649626520000|2022-04-10 21:35:20|146691.8|146349.8|146712.8|146370.8|146712.8|146370.8|146691.8|146349.8|4
1649626530000|2022-04-10 21:35:30|146712.5|146370.5|146710.8|146368.8|146739.3|146397.3|146710.8|146368.8|5
1649626540000|2022-04-10 21:35:40|146672.9|146330.9|146702.9|146360.9|146702.9|146360.9|146672.9|146330.9|4
1649626550000|2022-04-10 21:35:50|146689.8|146347.8|146751.3|146409.3|146755.1|146413.1|146689.8|146347.8|4
1649626560000|2022-04-10 21:36:00|146731.9|146389.9|146740.2|146398.2|146740.2|146398.2|146731.9|146389.9|2
1649626570000|2022-04-10 21:36:10|146642.9|146300.9|146681.5|146339.5|146682.2|146340.2|146642.9|146300.9|5
1649626580000|2022-04-10 21:36:20|146706.4|146364.4|146721.8|146379.8|146721.8|146379.8|146706.4|146364.4|2
1649626590000|2022-04-10 21:36:30|146728.2|146386.2|146678.2|146336.2|146728.2|146386.2|146658.2|146316.2|4
1649626600000|2022-04-10 21:36:40|146670.8|146328.8|146718.3|146376.3|146718.3|146376.3|146670.8|146328.8|4
1649626610000|2022-04-10 21:36:50|146722.7|146380.7|146728.2|146386.2|146728.2|146386.2|146722.7|146380.7|2
1649626620000|2022-04-10 21:37:00|146705|146363|146684.9|146342.9|146705|146363|146649.7|146307.7|5
1649626630000|2022-04-10 21:37:10|146744.8|146402.8|146714.6|146372.6|146744.8|146402.8|146703.5|146361.5|4
1649626640000|2022-04-10 21:37:20|146721.8|146379.8|146709.4|146367.4|146721.8|146379.8|146709.4|146367.4|2
1649626650000|2022-04-10 21:37:30|146651.5|146309.5|146689.3|146347.3|146689.3|146347.3|146651.5|146309.5|3
1649626660000|2022-04-10 21:37:40|146686.6|146344.6|146744.8|146402.8|146744.8|146402.8|146686.6|146344.6|2
1649626670000|2022-04-10 21:37:50|146722.7|146380.7|146711.7|146369.7|146722.7|146380.7|146700.6|146358.6|3
1649626680000|2022-04-10 21:38:00|146718.3|146376.3|146692.2|146350.2|146718.3|146376.3|146648.5|146306.5|6
1649626690000|2022-04-10 21:38:10|146703.5|146361.5|146728.2|146386.2|146728.2|146386.2|146703.5|146361.5|4
1649626700000|2022-04-10 21:38:20|146648.5|146306.5|146724.5|146382.5|146724.5|146382.5|146648.5|146306.5|4
1649626710000|2022-04-10 21:38:30|146722.2|146380.2|146731.5|146389.5|146753.8|146411.8|146710.9|146368.9|4
1649626720000|2022-04-10 21:38:40|146647.2|146305.2|146691.2|146349.2|146691.2|146349.2|146647.2|146305.2|4
1649626730000|2022-04-10 21:38:50|146679.4|146337.4|146710.6|146368.6|146731.1|146389.1|146679.4|146337.4|4
1649626740000|2022-04-10 21:39:00|146719.4|146377.4|146681.2|146339.2|146719.4|146377.4|146665.4|146323.4|4
1649626750000|2022-04-10 21:39:10|146691|146349|146760.1|146418.1|146774.4|146432.4|146691|146349|4
1649626760000|2022-04-10 21:39:20|146730.8|146388.8|146701.5|146359.5|146730.8|146388.8|146673.5|146331.5|5
1649626770000|2022-04-10 21:39:30|146690.3|146348.3|146688.6|146346.6|146690.3|146348.3|146673.7|146331.7|3
1649626780000|2022-04-10 21:39:40|146650.5|146308.5|146678.9|146336.9|146679.1|146337.1|146650.5|146308.5|4
1649626790000|2022-04-10 21:39:50|146688.6|146346.6|146720.6|146378.6|146724.1|146382.1|146688.6|146346.6|3
1649626800000|2022-04-10 21:40:00|146723.1|146381.1|146719|146377|146723.1|146381.1|146704.2|146362.2|4
1649626810000|2022-04-10 21:40:10|146649|146307|146718.6|146376.6|146721.8|146379.8|146649|146307|5
1649626820000|2022-04-10 21:40:20|146712.2|146370.2|146728.9|146386.9|146728.9|146386.9|146712.2|146370.2|2
1649626830000|2022-04-10 21:40:30|146705.4|146363.4|146689.7|146347.7|146705.4|146363.4|146649.8|146307.8|4
1649626840000|2022-04-10 21:40:40|146745.7|146403.7|146723.3|146381.3|146745.7|146403.7|146723.3|146381.3|2
1649626850000|2022-04-10 21:40:50|146630.6|146288.6|146678.5|146336.5|146692.7|146350.7|146630.6|146288.6|4
1649626860000|2022-04-10 21:41:00|146728.9|146386.9|146728.9|146386.9|146728.9|146386.9|146728.9|146386.9|1
1649626870000|2022-04-10 21:41:10|146712.1|146370.1|146723.3|146381.3|146723.3|146381.3|146712.1|146370.1|2
1649626880000|2022-04-10 21:41:20|146630.6|146288.6|146695.3|146353.3|146695.3|146353.3|146630.6|146288.6|4
1649626890000|2022-04-10 21:41:30|146728.9|146386.9|146728.9|146386.9|146728.9|146386.9|146728.9|146386.9|1
1649626900000|2022-04-10 21:41:40|146700.9|146358.9|146691|146349|146700.9|146358.9|146649.8|146307.8|4
1649626910000|2022-04-10 21:41:50|146700.9|146358.9|146723.3|146381.3|146723.3|146381.3|146700.9|146358.9|2
1649626920000|2022-04-10 21:42:00|146643|146301|146686.9|146344.9|146686.9|146344.9|146643|146301|4
1649626930000|2022-04-10 21:42:10|146712.1|146370.1|146728.9|146386.9|146728.9|146386.9|146712.1|146370.1|2
1649626940000|2022-04-10 21:42:20|146630.6|146288.6|146728.9|146386.9|146728.9|146386.9|146630.6|146288.6|5
1649626950000|2022-04-10 21:42:30|146745.7|146403.7|146710.3|146368.3|146745.7|146403.7|146700.9|146358.9|3
1649626960000|2022-04-10 21:42:40|146716.5|146374.5|146722.3|146380.3|146722.3|146380.3|146716.5|146374.5|2
1649626970000|2022-04-10 21:42:50|146703.8|146361.8|146680.7|146338.7|146703.8|146361.8|146657.6|146315.6|4
1649626980000|2022-04-10 21:43:00|146690.6|146348.6|146723.3|146381.3|146723.3|146381.3|146686.9|146344.9|4
1649626990000|2022-04-10 21:43:10|146718.8|146376.8|146712.1|146370.1|146728.9|146386.9|146712.1|146370.1|3
1649627000000|2022-04-10 21:43:20|146636.6|146294.6|146689.7|146347.7|146689.7|146347.7|146636.6|146294.6|3
1649627010000|2022-04-10 21:43:30|146678.5|146336.5|146690.2|146348.2|146690.6|146348.6|146678.5|146336.5|4
1649627020000|2022-04-10 21:43:40|146663.3|146321.3|146688.1|146346.1|146688.1|146346.1|146661.8|146319.8|4
1649627030000|2022-04-10 21:43:50|146689.7|146347.7|146689.7|146347.7|146689.7|146347.7|146689.7|146347.7|1
1649627040000|2022-04-10 21:44:00|146686.9|146344.9|146745.7|146403.7|146745.7|146403.7|146661.8|146319.8|4
1649627060000|2022-04-10 21:44:20|146705.4|146363.4|146705.4|146363.4|146705.4|146363.4|146705.4|146363.4|1
1649627070000|2022-04-10 21:44:30|146718.8|146376.8|146692|146350|146718.8|146376.8|146638.3|146296.3|3
1649627080000|2022-04-10 21:44:40|146712.1|146370.1|146728.9|146386.9|146728.9|146386.9|146712.1|146370.1|2
1649627090000|2022-04-10 21:44:50|146718.8|146376.8|146712.1|146370.1|146728.9|146386.9|146705.4|146363.4|4
1649627100000|2022-04-10 21:45:00|146636.6|146294.6|146689.7|146347.7|146689.7|146347.7|146636.6|146294.6|3
1649627110000|2022-04-10 21:45:10|146678.5|146336.5|146688.9|146346.9|146688.9|146346.9|146678.5|146336.5|2
1649627120000|2022-04-10 21:45:20|146689.7|146347.7|146712.3|146370.3|146723.3|146381.3|146689.7|146347.7|6
1649627130000|2022-04-10 21:45:30|146630.6|146288.6|146688.1|146346.1|146688.1|146346.1|146630.6|146288.6|4
1649627140000|2022-04-10 21:45:40|146688.9|146346.9|146689.7|146347.7|146689.7|146347.7|146688.9|146346.9|2
1649627150000|2022-04-10 21:45:50|146643|146301|146728.9|146386.9|146728.9|146386.9|146643|146301|5
1649627160000|2022-04-10 21:46:00|146745.7|146403.7|146712.1|146370.1|146745.7|146403.7|146712.1|146370.1|2
1649627170000|2022-04-10 21:46:10|146645|146303|146691.8|146349.8|146691.8|146349.8|146645|146303|4
1649627180000|2022-04-10 21:46:20|146682.4|146340.4|146722.3|146380.3|146722.3|146380.3|146682.4|146340.4|3
1649627190000|2022-04-10 21:46:30|146709.8|146367.8|146718.3|146376.3|146718.3|146376.3|146709.8|146367.8|2
1649627200000|2022-04-10 21:46:40|146648.7|146306.7|146678.5|146336.5|146678.6|146336.6|146648.7|146306.7|4
1649627210000|2022-04-10 21:46:50|146712.1|146370.1|146728.9|146386.9|146728.9|146386.9|146712.1|146370.1|2
1649627220000|2022-04-10 21:47:00|146656.2|146314.2|146689.7|146347.7|146689.7|146347.7|146656.2|146314.2|3
1649627230000|2022-04-10 21:47:10|146685.1|146343.1|146703.2|146361.2|146725.8|146383.8|146685.1|146343.1|4
1649627240000|2022-04-10 21:47:20|146636.6|146294.6|146689.7|146347.7|146689.7|146347.7|146636.6|146294.6|3
1649627250000|2022-04-10 21:47:30|146673.4|146331.4|146688.9|146346.9|146688.9|146346.9|146673.4|146331.4|3
1649627260000|2022-04-10 21:47:40|146689.7|146347.7|146784.5|146442.5|146814.1|146472.1|146689.7|146347.7|6
1649627270000|2022-04-10 21:47:50|146695.4|146353.4|146678.5|146336.5|146746.8|146404.8|146678.5|146336.5|4
1649627280000|2022-04-10 21:48:00|146688.1|146346.1|146715.5|146373.5|146741.9|146399.9|146688.1|146346.1|6
1649627290000|2022-04-10 21:48:10|146736.2|146394.2|146737.8|146395.8|146737.8|146395.8|146724|146382|3
1649627300000|2022-04-10 21:48:20|146653.1|146311.1|146710.8|146368.8|146718.2|146376.2|146653.1|146311.1|5
1649627310000|2022-04-10 21:48:30|146711.4|146369.4|146727.6|146385.6|146727.6|146385.6|146711.4|146369.4|3
1649627320000|2022-04-10 21:48:40|146704.7|146362.7|146816.5|146474.5|146816.5|146474.5|146653.8|146311.8|4
1649627330000|2022-04-10 21:48:50|146788.6|146446.6|146767.9|146425.9|146788.6|146446.6|146755.7|146413.7|3
1649627340000|2022-04-10 21:49:00|146773.9|146431.9|146745.9|146403.9|146773.9|146431.9|146745.9|146403.9|4
1649627350000|2022-04-10 21:49:10|146760.2|146418.2|146696.5|146354.5|146760.2|146418.2|146696.5|146354.5|5
1649627360000|2022-04-10 21:49:20|146713.2|146371.2|146710.8|146368.8|146713.2|146371.2|146700.7|146358.7|4
1649627370000|2022-04-10 21:49:30|146713.2|146371.2|146716.6|146374.6|146726.9|146384.9|146709.8|146367.8|4
1649627380000|2022-04-10 21:49:40|146659.2|146317.2|146691|146349|146691|146349|146659.2|146317.2|2
1649627390000|2022-04-10 21:49:50|146744|146402|146708|146366|146744|146402|146704|146362|4
1649627400000|2022-04-10 21:50:00|146720|146378|146724.8|146382.8|146724.8|146382.8|146720|146378|2
1649627410000|2022-04-10 21:50:10|146630.3|146288.3|146717.7|146375.7|146730.6|146388.6|146630.3|146288.3|7
1649627420000|2022-04-10 21:50:20|146717.4|146375.4|146688.1|146346.1|146717.4|146375.4|146687.2|146345.2|5
1649627430000|2022-04-10 21:50:30|146649.1|146307.1|146688.2|146346.2|146688.2|146346.2|146649.1|146307.1|4
1649627440000|2022-04-10 21:50:40|146668.2|146326.2|146702.9|146360.9|146705.9|146363.9|146668.2|146326.2|4
1649627450000|2022-04-10 21:50:50|146640.5|146298.5|146691|146349|146691|146349|146640.5|146298.5|4
1649627460000|2022-04-10 21:51:00|146674.9|146332.9|146689.6|146347.6|146689.6|146347.6|146674.9|146332.9|4
1649627470000|2022-04-10 21:51:10|146652.9|146310.9|146690.1|146348.1|146690.1|146348.1|146652.9|146310.9|5
1649627480000|2022-04-10 21:51:20|146674.4|146332.4|146726.9|146384.9|146726.9|146384.9|146674.4|146332.4|2
1649627490000|2022-04-10 21:51:30|146716.6|146374.6|146726.9|146384.9|146726.9|146384.9|146716.6|146374.6|3
1649627500000|2022-04-10 21:51:40|146657.6|146315.6|146691|146349|146691|146349|146657.6|146315.6|5
1649627510000|2022-04-10 21:51:50|146690.3|146348.3|146708.6|146366.6|146708.6|146366.6|146689.1|146347.1|4
1649627520000|2022-04-10 21:52:00|146710.5|146368.5|146713.2|146371.2|146713.2|146371.2|146710.5|146368.5|2
1649627530000|2022-04-10 21:52:10|146653.6|146311.6|146679.1|146337.1|146679.1|146337.1|146653.6|146311.6|3
1649627540000|2022-04-10 21:52:20|146688.6|146346.6|146685.3|146343.3|146688.6|146346.6|146685.3|146343.3|2
1649627550000|2022-04-10 21:52:30|146744.4|146402.4|146657.8|146315.8|146744.6|146402.6|146657.8|146315.8|6
1649627560000|2022-04-10 21:52:40|146620.6|146278.6|146689.1|146347.1|146689.1|146347.1|146620.6|146278.6|5
1649627570000|2022-04-10 21:52:50|146688.9|146346.9|146673.6|146331.6|146688.9|146346.9|146655|146313|5
1649627580000|2022-04-10 21:53:00|146692.6|146350.6|146660.6|146318.6|146695.3|146353.3|146660.6|146318.6|4
1649627590000|2022-04-10 21:53:10|146633.8|146291.8|146687.8|146345.8|146687.8|146345.8|146633.8|146291.8|5
1649627600000|2022-04-10 21:53:20|146670.4|146328.4|146662.1|146320.1|146717.7|146375.7|146662.1|146320.1|4
1649627610000|2022-04-10 21:53:30|146691.5|146349.5|146692.4|146350.4|146692.4|146350.4|146687.5|146345.5|4
1649627620000|2022-04-10 21:53:40|146655.9|146313.9|146678|146336|146678|146336|146655.9|146313.9|3
1649627630000|2022-04-10 21:53:50|146686|146344|146682.7|146340.7|146687.9|146345.9|146660|146318|4
1649627640000|2022-04-10 21:54:00|146695.3|146353.3|146695.3|146353.3|146695.3|146353.3|146682.7|146340.7|3
1649627650000|2022-04-10 21:54:10|146637|146295|146688.2|146346.2|146688.2|146346.2|146637|146295|4
1649627660000|2022-04-10 21:54:20|146739.4|146397.4|146739.4|146397.4|146739.4|146397.4|146739.4|146397.4|1
1649627680000|2022-04-10 21:54:40|146629.7|146287.7|146653.1|146311.1|146685.1|146343.1|146629.7|146287.7|6
1649627690000|2022-04-10 21:54:50|146664.4|146322.4|146658.6|146316.6|146670.2|146328.2|146658.6|146316.6|3
1649627700000|2022-04-10 21:55:00|146671.1|146329.1|146688.1|146346.1|146688.1|146346.1|146642.9|146300.9|5
1649627710000|2022-04-10 21:55:10|146739.2|146397.2|146718|146376|146739.2|146397.2|146707.4|146365.4|3
1649627720000|2022-04-10 21:55:20|146641.5|146299.5|146681|146339|146681|146339|146641.5|146299.5|6
1649627730000|2022-04-10 21:55:30|146717.8|146375.8|146717.8|146375.8|146717.8|146375.8|146717.8|146375.8|1
1649627740000|2022-04-10 21:55:40|146643.4|146301.4|146675.4|146333.4|146675.4|146333.4|146643.4|146301.4|4
1649627750000|2022-04-10 21:55:50|146686|146344|146684.5|146342.5|146686|146344|146675.4|146333.4|3
1649627760000|2022-04-10 21:56:00|146641.5|146299.5|146675.4|146333.4|146675.4|146333.4|146641.5|146299.5|3
1649627770000|2022-04-10 21:56:10|146684.5|146342.5|146739.2|146397.2|146739.2|146397.2|146684.5|146342.5|2
1649627780000|2022-04-10 21:56:20|146629.7|146287.7|146739.2|146397.2|146739.2|146397.2|146629.7|146287.7|3
1649627800000|2022-04-10 21:56:40|146637|146295|146688.1|146346.1|146688.1|146346.1|146637|146295|3
1649627810000|2022-04-10 21:56:50|146675.3|146333.3|146739.2|146397.2|146739.2|146397.2|146675.3|146333.3|2
1649627820000|2022-04-10 21:57:00|146654|146312|146739.2|146397.2|146739.2|146397.2|146654|146312|2
1649627850000|2022-04-10 21:57:30|146654|146312|146686|146344|146686|146344|146654|146312|5
1649627860000|2022-04-10 21:57:40|146675.4|146333.4|146683.4|146341.4|146686|146344|146675.4|146333.4|3
1649627870000|2022-04-10 21:57:50|146718|146376|146723.3|146381.3|146723.3|146381.3|146718|146376|2
1649627880000|2022-04-10 21:58:00|146656.2|146314.2|146686|146344|146686|146344|146656.2|146314.2|4
1649627890000|2022-04-10 21:58:10|146739.2|146397.2|146739.2|146397.2|146739.2|146397.2|146739.2|146397.2|1
1649627900000|2022-04-10 21:58:20|146629.7|146287.7|146675.3|146333.3|146688.1|146346.1|146629.7|146287.7|3
1649627910000|2022-04-10 21:58:30|146688.1|146346.1|146688.1|146346.1|146688.1|146346.1|146688.1|146346.1|1
1649627920000|2022-04-10 21:58:40|146707.4|146365.4|146704.3|146362.3|146715.1|146373.1|146695.5|146353.5|8
1649627930000|2022-04-10 21:58:50|146699.6|146357.6|146687.8|146345.8|146741.9|146399.9|146677.5|146335.5|40
1649627940000|2022-04-10 21:59:00|146731|146389|146722.4|146380.4|146734.5|146392.5|146674.8|146332.8|40
1649627950000|2022-04-10 21:59:10|146724.8|146382.8|146687.8|146345.8|146724.8|146382.8|146662.1|146320.1|40
1649627960000|2022-04-10 21:59:20|146669.7|146327.7|146690.9|146348.9|146732.4|146390.4|146668.8|146326.8|39
1649627970000|2022-04-10 21:59:30|146730.6|146388.6|146690.9|146348.9|146732.7|146390.7|146668.2|146326.2|40
1649627980000|2022-04-10 21:59:40|146694.8|146352.8|146681.3|146339.3|146764.4|146422.4|146674.7|146332.7|40
1649627990000|2022-04-10 21:59:50|146720.1|146378.1|146716|146374|146723.4|146381.4|146701|146359|40
1649628000000|2022-04-10 22:00:00|146714.5|146372.5|146683.3|146341.3|146722|146380|146683.3|146341.3|22
1649628010000|2022-04-10 22:00:10|146693.5|146351.5|146704.2|146362.2|146726.4|146384.4|146693.5|146351.5|21
1649628020000|2022-04-10 22:00:20|146712.4|146370.4|146737.7|146395.7|146737.7|146395.7|146708.8|146366.8|14
1649628030000|2022-04-10 22:00:30|146733.7|146391.7|146721.2|146379.2|146754.2|146412.2|146700|146358|16
1649628040000|2022-04-10 22:00:40|146738.3|146396.3|146752.4|146410.4|146762.9|146420.9|146734.3|146392.3|19
1649628050000|2022-04-10 22:00:50|146752.5|146410.5|146740|146398|146763.6|146421.6|146727.4|146385.4|20
1649628060000|2022-04-10 22:01:00|146720.8|146378.8|146763.2|146421.2|146775.6|146433.6|146717.8|146375.8|19
1649628070000|2022-04-10 22:01:10|146792|146450|146756.7|146414.7|146792|146450|146721.3|146379.3|22
1649628080000|2022-04-10 22:01:20|146756.8|146414.8|146737|146395|146767|146425|146717.3|146375.3|19
1649628090000|2022-04-10 22:01:30|146733.8|146391.8|146762.3|146420.3|146768.1|146426.1|146725|146383|21
1649628100000|2022-04-10 22:01:40|146765|146423|146799.7|146457.7|146807.2|146465.2|146763.7|146421.7|18
1649628110000|2022-04-10 22:01:50|146799.8|146457.8|146745|146403|146799.8|146457.8|146724.3|146382.3|11
1649628120000|2022-04-10 22:02:00|146755.3|146413.3|146786.4|146444.4|146797.7|146455.7|146755.3|146413.3|13
1649628130000|2022-04-10 22:02:10|146786.5|146444.5|146791.8|146449.8|146804.5|146462.5|146779.9|146437.9|10
1649628140000|2022-04-10 22:02:20|146794.7|146452.7|146799.6|146457.6|146799.6|146457.6|146723.2|146381.2|13
1649628150000|2022-04-10 22:02:30|146788.4|146446.4|146799.1|146457.1|146824.1|146482.1|146788.4|146446.4|13
1649628160000|2022-04-10 22:02:40|146804|146462|146781.3|146439.3|146824.2|146482.2|146727.3|146385.3|10
1649628170000|2022-04-10 22:02:50|146793.9|146451.9|146782.3|146440.3|146793.9|146451.9|146711.2|146369.2|9
1649628180000|2022-04-10 22:03:00|146784.9|146442.9|146772.2|146430.2|146784.9|146442.9|146755.6|146413.6|6
1649628190000|2022-04-10 22:03:10|146774.1|146432.1|146690.6|146348.6|146774.1|146432.1|146690.6|146348.6|8
1649628200000|2022-04-10 22:03:20|146700.6|146358.6|146715.9|146373.9|146716.3|146374.3|146700.6|146358.6|6
1649628210000|2022-04-10 22:03:30|146711.7|146369.7|146764.3|146422.3|146764.3|146422.3|146639.2|146297.2|8
1649628220000|2022-04-10 22:03:40|146740.9|146398.9|146753|146411|146799.2|146457.2|146740.9|146398.9|6
1649628230000|2022-04-10 22:03:50|146750.2|146408.2|146742.6|146400.6|146769.5|146427.5|146688.4|146346.4|10
1649628240000|2022-04-10 22:04:00|146740|146398|146747.9|146405.9|146769.6|146427.6|146730.2|146388.2|5
1649628250000|2022-04-10 22:04:10|146739.7|146397.7|146703.6|146361.6|146739.7|146397.7|146686.4|146344.4|7
1649628260000|2022-04-10 22:04:20|146740.3|146398.3|146720.4|146378.4|146763.8|146421.8|146720.4|146378.4|4
1649628270000|2022-04-10 22:04:30|146721.8|146379.8|146764|146422|146775.3|146433.3|146721.5|146379.5|4
1649628280000|2022-04-10 22:04:40|146770.9|146428.9|146717.8|146375.8|146770.9|146428.9|146681.7|146339.7|5
1649628290000|2022-04-10 22:04:50|146725.6|146383.6|146725.6|146383.6|146725.6|146383.6|146725.4|146383.4|3
1649628300000|2022-04-10 22:05:00|146709.4|146367.4|146727.7|146385.7|146727.7|146385.7|146657.8|146315.8|24
1649628310000|2022-04-10 22:05:10|146733.4|146391.4|146704.9|146362.9|146748.2|146406.2|146685.1|146343.1|36
1649628320000|2022-04-10 22:05:20|146705|146363|146716.9|146374.9|146724|146382|146705|146363|27
1649628330000|2022-04-10 22:05:30|146717|146375|146728.7|146386.7|146731|146389|146709.8|146367.8|23
1649628340000|2022-04-10 22:05:40|146728.8|146386.8|146721.1|146379.1|146746|146404|146691.1|146349.1|30
1649628350000|2022-04-10 22:05:50|146721.2|146379.2|146722.7|146380.7|146730.2|146388.2|146713.6|146371.6|23
1649628360000|2022-04-10 22:06:00|146722.8|146380.8|146732.8|146390.8|146758.5|146416.5|146688.1|146346.1|25
1649628370000|2022-04-10 22:06:10|146732.9|146390.9|146741.1|146399.1|146780.5|146438.5|146696|146354|26
1649628380000|2022-04-10 22:06:20|146741.2|146399.2|146748.2|146406.2|146757.6|146415.6|146727.7|146385.7|20
1649628390000|2022-04-10 22:06:30|146741.4|146399.4|146733.9|146391.9|146754.7|146412.7|146698.6|146356.6|22
1649628400000|2022-04-10 22:06:40|146724.6|146382.6|146667.3|146325.3|146731.6|146389.6|146666.4|146324.4|21
1649628410000|2022-04-10 22:06:50|146665.2|146323.2|146682.6|146340.6|146682.6|146340.6|146663.8|146321.8|12
1649628420000|2022-04-10 22:07:00|146684.4|146342.4|146670.6|146328.6|146687|146345|146643.1|146301.1|14
1649628430000|2022-04-10 22:07:10|146667.4|146325.4|146665.9|146323.9|146670.8|146328.8|146651.7|146309.7|9
1649628440000|2022-04-10 22:07:20|146662.6|146320.6|146698.8|146356.8|146700.2|146358.2|146662.6|146320.6|10
1649628450000|2022-04-10 22:07:30|146699.4|146357.4|146666.5|146324.5|146699.4|146357.4|146647.2|146305.2|13
1649628460000|2022-04-10 22:07:40|146665.2|146323.2|146662.5|146320.5|146672.6|146330.6|146662.5|146320.5|9
1649628470000|2022-04-10 22:07:50|146664.7|146322.7|146666.2|146324.2|146666.2|146324.2|146648|146306|9
1649628480000|2022-04-10 22:08:00|146676.3|146334.3|146670.5|146328.5|146676.3|146334.3|146636.3|146294.3|19
1649628490000|2022-04-10 22:08:10|146670.6|146328.6|146705.2|146363.2|146705.2|146363.2|146658.2|146316.2|13
1649628500000|2022-04-10 22:08:20|146702.4|146360.4|146695.5|146353.5|146768.9|146426.9|146695.5|146353.5|21
1649628510000|2022-04-10 22:08:30|146695.1|146353.1|146743.1|146401.1|146743.2|146401.2|146695.1|146353.1|17
1649628520000|2022-04-10 22:08:40|146743|146401|146743.1|146401.1|146745.4|146403.4|146725.3|146383.3|20
1649628530000|2022-04-10 22:08:50|146747.9|146405.9|146732.8|146390.8|146755.7|146413.7|146706.8|146364.8|17
1649628540000|2022-04-10 22:09:00|146738.5|146396.5|146767.5|146425.5|146780.3|146438.3|146722.9|146380.9|18
1649628550000|2022-04-10 22:09:10|146780.1|146438.1|146719.9|146377.9|146796.7|146454.7|146701.1|146359.1|21
1649628560000|2022-04-10 22:09:20|146722.6|146380.6|146727.4|146385.4|146728.8|146386.8|146684.4|146342.4|18
1649628570000|2022-04-10 22:09:30|146732.5|146390.5|146726.8|146384.8|146732.5|146390.5|146726.8|146384.8|12
1649628580000|2022-04-10 22:09:40|146726.7|146384.7|146733.5|146391.5|146733.5|146391.5|146691|146349|13
1649628590000|2022-04-10 22:09:50|146735.1|146393.1|146766|146424|146766|146424|146698.6|146356.6|11
1649628600000|2022-04-10 22:10:00|146770.2|146428.2|146728.9|146386.9|146770.5|146428.5|146618.7|146276.7|13
1649628610000|2022-04-10 22:10:10|146708|146366|146748.3|146406.3|146752.9|146410.9|146705.4|146363.4|9
1649628620000|2022-04-10 22:10:20|146677.4|146335.4|146699.3|146357.3|146716.4|146374.4|146677.4|146335.4|8
1649628630000|2022-04-10 22:10:30|146729.6|146387.6|146733.8|146391.8|146733.8|146391.8|146701|146359|5
1649628640000|2022-04-10 22:10:40|146681.8|146339.8|146726.7|146384.7|146748.6|146406.6|146672.4|146330.4|6
1649628650000|2022-04-10 22:10:50|146743.8|146401.8|146747.1|146405.1|146747.1|146405.1|146711.5|146369.5|4
1649628660000|2022-04-10 22:11:00|146723.9|146381.9|146732.4|146390.4|146735.4|146393.4|146673.2|146331.2|8
1649628670000|2022-04-10 22:11:10|146719.7|146377.7|146699.7|146357.7|146719.7|146377.7|146693.9|146351.9|3
1649628680000|2022-04-10 22:11:20|146649.7|146307.7|146734.4|146392.4|146734.4|146392.4|146649.7|146307.7|4
1649628690000|2022-04-10 22:11:30|146724.1|146382.1|146704.3|146362.3|146724.1|146382.1|146671.7|146329.7|5
1649628700000|2022-04-10 22:11:40|146649.2|146307.2|146649.2|146307.2|146649.2|146307.2|146649.2|146307.2|1
1649628710000|2022-04-10 22:11:50|146610.4|146268.4|146812.2|146470.2|146812.2|146470.2|146610.4|146268.4|3
1649628720000|2022-04-10 22:12:00|146733|146391|146642.7|146300.7|146753.5|146411.5|146609.4|146267.4|5
1649628730000|2022-04-10 22:12:10|146642.9|146300.9|146636.7|146294.7|146642.9|146300.9|146635.5|146293.5|10
1649628740000|2022-04-10 22:12:20|146646|146304|146647.7|146305.7|146647.7|146305.7|146641.2|146299.2|7
1649628750000|2022-04-10 22:12:30|146674.1|146332.1|146656.4|146314.4|146674.1|146332.1|146642.9|146300.9|6
1649628760000|2022-04-10 22:12:40|146655.7|146313.7|146656|146314|146657|146315|146655.7|146313.7|4
1649628770000|2022-04-10 22:12:50|146617.6|146275.6|146651.5|146309.5|146651.5|146309.5|146617.6|146275.6|5
1649628780000|2022-04-10 22:13:00|146652.6|146310.6|146648.8|146306.8|146652.6|146310.6|146642.6|146300.6|4
1649628790000|2022-04-10 22:13:10|146625.1|146283.1|146638.8|146296.8|146638.8|146296.8|146609.6|146267.6|5
1649628800000|2022-04-10 22:13:20|146631.9|146289.9|146667.3|146325.3|146675.5|146333.5|146631.9|146289.9|4
1649628810000|2022-04-10 22:13:30|146673|146331|146712.9|146370.9|146754.7|146412.7|146615.6|146273.6|7
1649628820000|2022-04-10 22:13:40|146696.8|146354.8|146700.5|146358.5|146713.3|146371.3|146696.8|146354.8|6
1649628830000|2022-04-10 22:13:50|146707.8|146365.8|146672.9|146330.9|146707.8|146365.8|146672.9|146330.9|2
1649628840000|2022-04-10 22:14:00|146624.6|146282.6|146643.8|146301.8|146643.8|146301.8|146624.6|146282.6|3
1649628850000|2022-04-10 22:14:10|146653.8|146311.8|146651.1|146309.1|146653.8|146311.8|146640|146298|3
1649628860000|2022-04-10 22:14:20|146695.8|146353.8|146673.4|146331.4|146695.8|146353.8|146606.5|146264.5|6
1649628870000|2022-04-10 22:14:30|146682.8|146340.8|146682.8|146340.8|146682.8|146340.8|146682.8|146340.8|1
1649628880000|2022-04-10 22:14:40|146673.6|146331.6|146632|146290|146673.6|146331.6|146623.5|146281.5|5
1649628890000|2022-04-10 22:14:50|146617|146275|146653.5|146311.5|146653.5|146311.5|146617|146275|5
1649628900000|2022-04-10 22:15:00|146653.7|146311.7|146650.8|146308.8|146653.7|146311.7|146644.6|146302.6|5
1649628910000|2022-04-10 22:15:10|146626|146284|146632.2|146290.2|146632.2|146290.2|146626|146284|4
1649628920000|2022-04-10 22:15:20|146647.5|146305.5|146641.6|146299.6|146647.5|146305.5|146634.2|146292.2|3
1649628930000|2022-04-10 22:15:30|146644.6|146302.6|146671.8|146329.8|146677.2|146335.2|146644.6|146302.6|3
1649628940000|2022-04-10 22:15:40|146673.7|146331.7|146642.5|146300.5|146673.7|146331.7|146626.8|146284.8|3
1649628950000|2022-04-10 22:15:50|146644.1|146302.1|146646.7|146304.7|146646.7|146304.7|146628.8|146286.8|4
1649628960000|2022-04-10 22:16:00|146609.3|146267.3|146693.4|146351.4|146693.4|146351.4|146609.3|146267.3|4
1649628970000|2022-04-10 22:16:10|146675.2|146333.2|146685.8|146343.8|146685.8|146343.8|146675.2|146333.2|2
1649628980000|2022-04-10 22:16:20|146623.4|146281.4|146629.2|146287.2|146629.2|146287.2|146611.1|146269.1|4
1649628990000|2022-04-10 22:16:30|146634.8|146292.8|146649.5|146307.5|146649.5|146307.5|146607.7|146265.7|8
1649629000000|2022-04-10 22:16:40|146633.3|146291.3|146645.8|146303.8|146645.8|146303.8|146633.3|146291.3|4
1649629010000|2022-04-10 22:16:50|146676.5|146334.5|146679.5|146337.5|146679.5|146337.5|146676|146334|3
1649629020000|2022-04-10 22:17:00|146681.8|146339.8|146693.4|146351.4|146693.4|146351.4|146617.7|146275.7|5
1649629040000|2022-04-10 22:17:20|146675.2|146333.2|146675.2|146333.2|146675.2|146333.2|146675.2|146333.2|1
1649629050000|2022-04-10 22:17:30|146678.2|146336.2|146651.7|146309.7|146681.2|146339.2|146630.9|146288.9|4
1649629060000|2022-04-10 22:17:40|146647.7|146305.7|146652.2|146310.2|146652.2|146310.2|146645.9|146303.9|3
1649629070000|2022-04-10 22:17:50|146613.3|146271.3|146643.3|146301.3|146643.3|146301.3|146613.3|146271.3|5
1649629080000|2022-04-10 22:18:00|146693.4|146351.4|146694.8|146352.8|146694.8|146352.8|146693.4|146351.4|3
1649629090000|2022-04-10 22:18:10|146607.6|146265.6|146633|146291|146633|146291|146607.6|146265.6|4
1649629100000|2022-04-10 22:18:20|146640.6|146298.6|146673.8|146331.8|146673.8|146331.8|146640.6|146298.6|4
1649629110000|2022-04-10 22:18:30|146681.2|146339.2|146677.4|146335.4|146681.2|146339.2|146674.7|146332.7|3
1649629120000|2022-04-10 22:18:40|146675.3|146333.3|146637.6|146295.6|146681.2|146339.2|146618.9|146276.9|5
1649629130000|2022-04-10 22:18:50|146636.2|146294.2|146643.7|146301.7|146643.7|146301.7|146607.2|146265.2|4
1649629140000|2022-04-10 22:19:00|146653.9|146311.9|146653.9|146311.9|146653.9|146311.9|146636.4|146294.4|3
1649629150000|2022-04-10 22:19:10|146673|146331|146652.8|146310.8|146673|146331|146616.3|146274.3|4
1649629160000|2022-04-10 22:19:20|146678.9|146336.9|146680.5|146338.5|146686|146344|146671|146329|4
1649629170000|2022-04-10 22:19:30|146674.2|146332.2|146678.5|146336.5|146678.5|146336.5|146673.5|146331.5|3
1649629180000|2022-04-10 22:19:40|146672.6|146330.6|146632.2|146290.2|146672.6|146330.6|146625.9|146283.9|3
1649629190000|2022-04-10 22:19:50|146626.3|146284.3|146679.6|146337.6|146679.6|146337.6|146626.3|146284.3|4
1649629200000|2022-04-10 22:20:00|146684.9|146342.9|146653.3|146311.3|146684.9|146342.9|146592.6|146250.6|7
1649629210000|2022-04-10 22:20:10|146670.7|146328.7|146686|146344|146686|146344|146670.7|146328.7|3
1649629230000|2022-04-10 22:20:30|146683.5|146341.5|146643.2|146301.2|146683.5|146341.5|146612.8|146270.8|4
1649629240000|2022-04-10 22:20:40|146649.7|146307.7|146685.7|146343.7|146685.7|146343.7|146649.7|146307.7|5
1649629250000|2022-04-10 22:20:50|146673|146331|146682.7|146340.7|146682.7|146340.7|146673|146331|2
1649629260000|2022-04-10 22:21:00|146685.7|146343.7|146657.5|146315.5|146685.7|146343.7|146613.6|146271.6|5
1649629270000|2022-04-10 22:21:10|146645.5|146303.5|146609.8|146267.8|146679.1|146337.1|146609.8|146267.8|4
1649629280000|2022-04-10 22:21:20|146643.7|146301.7|146639|146297|146653|146311|146639|146297|3
1649629290000|2022-04-10 22:21:30|146653|146311|146651.9|146309.9|146653|146311|146651.9|146309.9|2
1649629300000|2022-04-10 22:21:40|146694.8|146352.8|146614.3|146272.3|146694.8|146352.8|146614.3|146272.3|2
1649629310000|2022-04-10 22:21:50|146619.5|146277.5|146694.8|146352.8|146694.8|146352.8|146602.8|146260.8|4
1649629320000|2022-04-10 22:22:00|146676.7|146334.7|146676.8|146334.8|146676.8|146334.8|146669.5|146327.5|3
1649629330000|2022-04-10 22:22:10|146675.5|146333.5|146677.5|146335.5|146681.3|146339.3|146674.8|146332.8|4
1649629340000|2022-04-10 22:22:20|146609.8|146267.8|146626.2|146284.2|146646.9|146304.9|146609.8|146267.8|6
1649629350000|2022-04-10 22:22:30|146646.7|146304.7|146680.3|146338.3|146682.7|146340.7|146642.9|146300.9|4
1649629360000|2022-04-10 22:22:40|146685.7|146343.7|146645.8|146303.8|146685.7|146343.7|146613.7|146271.7|4
1649629370000|2022-04-10 22:22:50|146626.7|146284.7|146668.8|146326.8|146680.3|146338.3|146626.7|146284.7|4
1649629380000|2022-04-10 22:23:00|146678.3|146336.3|146764.2|146422.2|146774.6|146432.6|146674|146332|5
1649629390000|2022-04-10 22:23:10|146776.4|146434.4|146678.7|146336.7|146776.4|146434.4|146677.4|146335.4|5
1649629400000|2022-04-10 22:23:20|146688.7|146346.7|146741.4|146399.4|146741.4|146399.4|146688.7|146346.7|4
1649629410000|2022-04-10 22:23:30|146737.8|146395.8|146731.7|146389.7|146737.8|146395.8|146718|146376|4
1649629420000|2022-04-10 22:23:40|146737.8|146395.8|146709.8|146367.8|146788.9|146446.9|146698.1|146356.1|5
1649629430000|2022-04-10 22:23:50|146694.3|146352.3|146697.8|146355.8|146697.8|146355.8|146694.3|146352.3|3
1649629440000|2022-04-10 22:24:00|146703.8|146361.8|146630.4|146288.4|146703.8|146361.8|146623.3|146281.3|4
1649629450000|2022-04-10 22:24:10|146646.5|146304.5|146654|146312|146655.6|146313.6|146643.7|146301.7|4
1649629460000|2022-04-10 22:24:20|146766.2|146424.2|146682.1|146340.1|146792.9|146450.9|146678.4|146336.4|4
1649629470000|2022-04-10 22:24:30|146626.7|146284.7|146694.8|146352.8|146694.8|146352.8|146626.7|146284.7|3
1649629480000|2022-04-10 22:24:40|146820.9|146478.9|146749.8|146407.8|146820.9|146478.9|146749.8|146407.8|3
1649629490000|2022-04-10 22:24:50|146742.2|146400.2|146632.5|146290.5|146742.2|146400.2|146628.3|146286.3|5
1649629500000|2022-04-10 22:25:00|146656|146314|146656.8|146314.8|146656.8|146314.8|146656|146314|4
1649629510000|2022-04-10 22:25:10|146655.4|146313.4|146655.4|146313.4|146655.4|146313.4|146655.4|146313.4|1
1649629520000|2022-04-10 22:25:20|146686.8|146344.8|146637|146295|146686.8|146344.8|146618.5|146276.5|3
1649629530000|2022-04-10 22:25:30|146644.4|146302.4|146696.2|146354.2|146696.2|146354.2|146644.4|146302.4|2
1649629540000|2022-04-10 22:25:40|146674.4|146332.4|146623.6|146281.6|146683.1|146341.1|146623.6|146281.6|3
1649629550000|2022-04-10 22:25:50|146656.3|146314.3|146695.8|146353.8|146695.8|146353.8|146636.9|146294.9|5
1649629560000|2022-04-10 22:26:00|146673.4|146331.4|146633.3|146291.3|146673.4|146331.4|146622.8|146280.8|4
1649629570000|2022-04-10 22:26:10|146646.3|146304.3|146686.5|146344.5|146686.5|146344.5|146646.3|146304.3|3
1649629580000|2022-04-10 22:26:20|146683.4|146341.4|146681.9|146339.9|146683.4|146341.4|146673.4|146331.4|4
1649629590000|2022-04-10 22:26:30|146685.3|146343.3|146641.2|146299.2|146685.3|146343.3|146607.1|146265.1|6
1649629600000|2022-04-10 22:26:40|146632.2|146290.2|146649.7|146307.7|146649.7|146307.7|146632.2|146290.2|3
1649629610000|2022-04-10 22:26:50|146645.8|146303.8|146628.3|146286.3|146657.7|146315.7|146602.2|146260.2|4
1649629620000|2022-04-10 22:27:00|146636.4|146294.4|146693.5|146351.5|146693.5|146351.5|146628.3|146286.3|4
1649629630000|2022-04-10 22:27:10|146596.3|146254.3|146584.5|146242.5|146693.5|146351.5|146584.5|146242.5|6
1649629640000|2022-04-10 22:27:20|146693.5|146351.5|146684.8|146342.8|146693.5|146351.5|146667.3|146325.3|3
1649629650000|2022-04-10 22:27:30|146679.5|146337.5|146679|146337|146679.5|146337.5|146670.8|146328.8|4
1649629660000|2022-04-10 22:27:40|146768.4|146426.4|146660.8|146318.8|146775.9|146433.9|146660.8|146318.8|6
1649629670000|2022-04-10 22:27:50|146679.2|146337.2|146739.8|146397.8|146739.8|146397.8|146679.2|146337.2|3
1649629680000|2022-04-10 22:28:00|146711.8|146369.8|146725.8|146383.8|146725.8|146383.8|146690.9|146348.9|4
1649629690000|2022-04-10 22:28:10|146737.1|146395.1|146661|146319|146788.4|146446.4|146661|146319|5
1649629700000|2022-04-10 22:28:20|146639.7|146297.7|146644.5|146302.5|146652.4|146310.4|146630.2|146288.2|4
1649629710000|2022-04-10 22:28:30|146654.4|146312.4|146653.1|146311.1|146654.4|146312.4|146653.1|146311.1|3
1649629720000|2022-04-10 22:28:40|146646.3|146304.3|146685.7|146343.7|146765.3|146423.3|146646.3|146304.3|6
1649629730000|2022-04-10 22:28:50|146701.8|146359.8|146698.9|146356.9|146701.8|146359.8|146698.9|146356.9|3
1649629740000|2022-04-10 22:29:00|146704.7|146362.7|146634|146292|146704.7|146362.7|146634|146292|5
1649629750000|2022-04-10 22:29:10|146606.1|146264.1|146647.6|146305.6|146647.6|146305.6|146606.1|146264.1|3
1649629760000|2022-04-10 22:29:20|146644.1|146302.1|146682.3|146340.3|146682.3|146340.3|146644.1|146302.1|3
1649629770000|2022-04-10 22:29:30|146686.9|146344.9|146638.1|146296.1|146686.9|146344.9|146604.2|146262.2|5
1649629780000|2022-04-10 22:29:40|146649.5|146307.5|146721.6|146379.6|146760.3|146418.3|146649.5|146307.5|3
1649629790000|2022-04-10 22:29:50|146656.3|146314.3|146649.5|146307.5|146656.3|146314.3|146638.1|146296.1|3
1649629800000|2022-04-10 22:30:00|146609.9|146267.9|146649.5|146307.5|146649.5|146307.5|146609.9|146267.9|3
1649629810000|2022-04-10 22:30:10|146694.7|146352.7|146679.1|146337.1|146694.7|146352.7|146679.1|146337.1|2
1649629820000|2022-04-10 22:30:20|146681.9|146339.9|146685.9|146343.9|146685.9|146343.9|146681.5|146339.5|4
1649629830000|2022-04-10 22:30:30|146604|146262|146648.7|146306.7|146648.7|146306.7|146604|146262|3
1649629850000|2022-04-10 22:30:50|146581.7|146239.7|146639.3|146297.3|146648.7|146306.7|146581.7|146239.7|5
1649629860000|2022-04-10 22:31:00|146693.4|146351.4|146684.6|146342.6|146693.4|146351.4|146675.9|146333.9|3
1649629870000|2022-04-10 22:31:10|146672.5|146330.5|146676.4|146334.4|146676.4|146334.4|146671.3|146329.3|4
1649629880000|2022-04-10 22:31:20|146679.5|146337.5|146631|146289|146679.5|146337.5|146611.9|146269.9|3
1649629890000|2022-04-10 22:31:30|146638.6|146296.6|146649.2|146307.2|146649.2|146307.2|146638.6|146296.6|2
1649629900000|2022-04-10 22:31:40|146652.7|146310.7|146649.2|146307.2|146675.2|146333.2|146595.8|146253.8|4
1649629910000|2022-04-10 22:31:50|146669.6|146327.6|146680.7|146338.7|146683.5|146341.5|146669.6|146327.6|3
1649629920000|2022-04-10 22:32:00|146683.1|146341.1|146674.4|146332.4|146683.1|146341.1|146670|146328|4
1649629930000|2022-04-10 22:32:10|146676.2|146334.2|146634.6|146292.6|146676.2|146334.2|146617.4|146275.4|3
1649629940000|2022-04-10 22:32:20|146648.5|146306.5|146637.9|146295.9|146648.5|146306.5|146637.9|146295.9|2
1649629950000|2022-04-10 22:32:30|146648.5|146306.5|146690.6|146348.6|146690.6|146348.6|146648.5|146306.5|2
1649629960000|2022-04-10 22:32:40|146674.6|146332.6|146648.6|146306.6|146674.6|146332.6|146616.9|146274.9|4
1649629970000|2022-04-10 22:32:50|146647.2|146305.2|146820.5|146478.5|146820.5|146478.5|146647.2|146305.2|2
1649629980000|2022-04-10 22:33:00|146791.6|146449.6|146670.6|146328.6|146804.2|146462.2|146668.9|146326.9|7
1649629990000|2022-04-10 22:33:10|146656.3|146314.3|146734.3|146392.3|146760.2|146418.2|146656.3|146314.3|6
1649630000000|2022-04-10 22:33:20|146703.7|146361.7|146703.8|146361.8|146703.9|146361.9|146703.7|146361.7|3
1649630010000|2022-04-10 22:33:30|146657.3|146315.3|146751.5|146409.5|146811.8|146469.8|146630.2|146288.2|6
1649630030000|2022-04-10 22:33:50|146766.5|146424.5|146674.6|146332.6|146766.5|146424.5|146674.6|146332.6|3
1649630040000|2022-04-10 22:34:00|146677.3|146335.3|146648.5|146306.5|146677.3|146335.3|146621.6|146279.6|4
1649630050000|2022-04-10 22:34:10|146648.4|146306.4|146781.4|146439.4|146781.4|146439.4|146648.4|146306.4|5
1649630060000|2022-04-10 22:34:20|146751.2|146409.2|146751.6|146409.6|146751.6|146409.6|146751.2|146409.2|3
1649630070000|2022-04-10 22:34:30|146605.8|146263.8|146751.7|146409.7|146820.4|146478.4|146599.7|146257.7|6
1649630080000|2022-04-10 22:34:40|146751.8|146409.8|146732.6|146390.6|146751.8|146409.8|146725.2|146383.2|5
1649630090000|2022-04-10 22:34:50|146738.8|146396.8|146632|146290|146738.8|146396.8|146625.6|146283.6|9
1649630100000|2022-04-10 22:35:00|146633.9|146291.9|146640.7|146298.7|146640.7|146298.7|146623.1|146281.1|4
1649630110000|2022-04-10 22:35:10|146651.4|146309.4|146651.2|146309.2|146651.4|146309.4|146640.3|146298.3|4
1649630120000|2022-04-10 22:35:20|146622.3|146280.3|146693.9|146351.9|146694.3|146352.3|146622.3|146280.3|4
1649630140000|2022-04-10 22:35:40|146586.4|146244.4|146666.9|146324.9|146685|146343|146586.4|146244.4|5
1649630150000|2022-04-10 22:35:50|146678.7|146336.7|146677.8|146335.8|146678.7|146336.7|146668.6|146326.6|6
1649630160000|2022-04-10 22:36:00|146679.7|146337.7|146679.7|146337.7|146679.7|146337.7|146679.7|146337.7|1
1649630170000|2022-04-10 22:36:10|146617.9|146275.9|146632.3|146290.3|146632.3|146290.3|146617.9|146275.9|4
1649630180000|2022-04-10 22:36:20|146650.6|146308.6|146693.4|146351.4|146693.4|146351.4|146650.6|146308.6|2
1649630190000|2022-04-10 22:36:30|146601.7|146259.7|146693.4|146351.4|146693.4|146351.4|146601.7|146259.7|4
1649630200000|2022-04-10 22:36:40|146675.5|146333.5|146680.9|146338.9|146681.2|146339.2|146675.5|146333.5|3
1649630210000|2022-04-10 22:36:50|146685.3|146343.3|146631.9|146289.9|146685.3|146343.3|146607.6|146265.6|4
1649630220000|2022-04-10 22:37:00|146650.1|146308.1|146650.1|146308.1|146650.1|146308.1|146639.4|146297.4|3
1649630230000|2022-04-10 22:37:10|146692.5|146350.5|146692.5|146350.5|146692.5|146350.5|146692.5|146350.5|1
1649630240000|2022-04-10 22:37:20|146692.9|146350.9|146650.6|146308.6|146693.4|146351.4|146601.7|146259.7|4
1649630250000|2022-04-10 22:37:30|146670.1|146328.1|146675.6|146333.6|146681.8|146339.8|146670.1|146328.1|4
1649630260000|2022-04-10 22:37:40|146674.3|146332.3|146674.4|146332.4|146674.7|146332.7|146666.9|146324.9|6
1649630270000|2022-04-10 22:37:50|146616.5|146274.5|146639.4|146297.4|146639.4|146297.4|146616.5|146274.5|3
1649630280000|2022-04-10 22:38:00|146648.2|146306.2|146646.1|146304.1|146648.2|146306.2|146640.6|146298.6|3
1649630290000|2022-04-10 22:38:10|146686.5|146344.5|146687.1|146345.1|146687.1|146345.1|146686.5|146344.5|2
1649630300000|2022-04-10 22:38:20|146600.8|146258.8|146636.7|146294.7|146636.7|146294.7|146600.8|146258.8|2
1649630310000|2022-04-10 22:38:30|146646.8|146304.8|146673.3|146331.3|146687.1|146345.1|146646.8|146304.8|5
1649630320000|2022-04-10 22:38:40|146676.7|146334.7|146673.7|146331.7|146676.7|146334.7|146671|146329|4
1649630330000|2022-04-10 22:38:50|146675.1|146333.1|146632|146290|146675.1|146333.1|146616.8|146274.8|5
1649630340000|2022-04-10 22:39:00|146648.8|146306.8|146646.8|146304.8|146648.8|146306.8|146646.8|146304.8|2
1649630350000|2022-04-10 22:39:10|146619.9|146277.9|146688.2|146346.2|146688.2|146346.2|146619.9|146277.9|4
1649630360000|2022-04-10 22:39:20|146668.4|146326.4|146670.9|146328.9|146678.3|146336.3|146668.4|146326.4|5
1649630370000|2022-04-10 22:39:30|146675.1|146333.1|146641.7|146299.7|146675.1|146333.1|146609.9|146267.9|4
1649630380000|2022-04-10 22:39:40|146638.2|146296.2|146650.5|146308.5|146650.7|146308.7|146638.2|146296.2|4
1649630390000|2022-04-10 22:39:50|146618.4|146276.4|146644.3|146302.3|146646.9|146304.9|146618.4|146276.4|6
1649630400000|2022-04-10 22:40:00|146650.1|146308.1|146631.7|146289.7|146650.1|146308.1|146614.9|146272.9|6
1649630410000|2022-04-10 22:40:10|146623.6|146281.6|146634.9|146292.9|146637.2|146295.2|146623.6|146281.6|5
1649630420000|2022-04-10 22:40:20|146633.4|146291.4|146630|146288|146633.4|146291.4|146602|146260|7
1649630430000|2022-04-10 22:40:30|146637.4|146295.4|146643.5|146301.5|146643.5|146301.5|146634.3|146292.3|5
1649630440000|2022-04-10 22:40:40|146604.2|146262.2|146618.9|146276.9|146618.9|146276.9|146597|146255|4
1649630450000|2022-04-10 22:40:50|146627.7|146285.7|146689|146347|146689|146347|146627.7|146285.7|3
1649630460000|2022-04-10 22:41:00|146607.3|146265.3|146690.2|146348.2|146690.2|146348.2|146566.4|146224.4|4
1649630470000|2022-04-10 22:41:10|146676.7|146334.7|146676.7|146334.7|146676.7|146334.7|146676.7|146334.7|1
1649630480000|2022-04-10 22:41:20|146674.1|146332.1|146644.2|146302.2|146674.1|146332.1|146609.8|146267.8|5
1649630490000|2022-04-10 22:41:30|146637.7|146295.7|146645.2|146303.2|146645.3|146303.3|146637.7|146295.7|3
1649630500000|2022-04-10 22:41:40|146644|146302|146633.4|146291.4|146644|146302|146613.6|146271.6|4
1649630510000|2022-04-10 22:41:50|146641.6|146299.6|146617.2|146275.2|146641.6|146299.6|146609.9|146267.9|3
1649630520000|2022-04-10 22:42:00|146623.6|146281.6|146691.5|146349.5|146691.5|146349.5|146623.5|146281.5|3
1649630530000|2022-04-10 22:42:10|146674.6|146332.6|146626.5|146284.5|146680.2|146338.2|146609.3|146267.3|4
1649630540000|2022-04-10 22:42:20|146634.8|146292.8|146641.1|146299.1|146641.1|146299.1|146632.8|146290.8|4
1649630550000|2022-04-10 22:42:30|146619|146277|146619|146277|146692.6|146350.6|146596|146254|4
1649630560000|2022-04-10 22:42:40|146628.2|146286.2|146692.6|146350.6|146692.6|146350.6|146628.2|146286.2|2
1649630570000|2022-04-10 22:42:50|146667.1|146325.1|146683.8|146341.8|146683.8|146341.8|146667.1|146325.1|3
1649630580000|2022-04-10 22:43:00|146687|146345|146654.7|146312.7|146687|146345|146616.9|146274.9|6
1649630590000|2022-04-10 22:43:10|146674.5|146332.5|146682.2|146340.2|146682.2|146340.2|146674.5|146332.5|2
1649630600000|2022-04-10 22:43:20|146688.2|146346.2|146633|146291|146688.2|146346.2|146613.7|146271.7|4
1649630610000|2022-04-10 22:43:30|146651.4|146309.4|146696.4|146354.4|146696.4|146354.4|146651.4|146309.4|2
1649630620000|2022-04-10 22:43:40|146594.4|146252.4|146648.8|146306.8|146648.8|146306.8|146594.4|146252.4|3
1649630630000|2022-04-10 22:43:50|146696.4|146354.4|146622.3|146280.3|146696.4|146354.4|146583.4|146241.4|5
1649630640000|2022-04-10 22:44:00|146649|146307|146688.2|146346.2|146688.2|146346.2|146628.9|146286.9|4
1649630650000|2022-04-10 22:44:10|146613.7|146271.7|146633|146291|146633|146291|146613.7|146271.7|2
1649630660000|2022-04-10 22:44:20|146631.6|146289.6|146648.2|146306.2|146648.6|146306.6|146631.6|146289.6|4
1649630670000|2022-04-10 22:44:30|146695.2|146353.2|146594.6|146252.6|146695.2|146353.2|146594.6|146252.6|2
1649630680000|2022-04-10 22:44:40|146695.2|146353.2|146695.2|146353.2|146695.2|146353.2|146695.2|146353.2|1
1649630690000|2022-04-10 22:44:50|146594.6|146252.6|146631.2|146289.2|146631.2|146289.2|146594.6|146252.6|2
1649630700000|2022-04-10 22:45:00|146652.6|146310.6|146686.3|146344.3|146686.8|146344.8|146652.6|146310.6|4
1649630710000|2022-04-10 22:45:10|146670.3|146328.3|146682.1|146340.1|146682.1|146340.1|146670.3|146328.3|4
1649630720000|2022-04-10 22:45:20|146670.3|146328.3|146624.2|146282.2|146676.2|146334.2|146617.2|146275.2|4
1649630730000|2022-04-10 22:45:30|146616.5|146274.5|146647.5|146305.5|146647.5|146305.5|146616.5|146274.5|2
1649630740000|2022-04-10 22:45:40|146693.9|146351.9|146702.2|146360.2|146702.2|146360.2|146693.9|146351.9|3
1649630750000|2022-04-10 22:45:50|146678.8|146336.8|146612.8|146270.8|146682.7|146340.7|146612.8|146270.8|3
1649630760000|2022-04-10 22:46:00|146577.8|146235.8|146652.5|146310.5|146652.5|146310.5|146577.8|146235.8|2
1649630770000|2022-04-10 22:46:10|146702.2|146360.2|146702.2|146360.2|146702.2|146360.2|146702.2|146360.2|1
1649630780000|2022-04-10 22:46:20|146601.2|146259.2|146555.1|146213.1|146601.2|146259.2|146487.4|146145.4|23
1649630790000|2022-04-10 22:46:30|146569|146227|146547.3|146205.3|146570|146228|146547.2|146205.2|31
1649630800000|2022-04-10 22:46:40|146547.2|146205.2|146543.2|146201.2|146564.9|146222.9|146539|146197|32
1649630810000|2022-04-10 22:46:50|146536.6|146194.6|146565.1|146223.1|146580.5|146238.5|146533.2|146191.2|24
1649630820000|2022-04-10 22:47:00|146564.6|146222.6|146542.9|146200.9|146574.4|146232.4|146534.7|146192.7|24
1649630830000|2022-04-10 22:47:10|146542.7|146200.7|146526.9|146184.9|146544.7|146202.7|146526.9|146184.9|23
1649630840000|2022-04-10 22:47:20|146527.9|146185.9|146505|146163|146537|146195|146498.6|146156.6|21
1649630850000|2022-04-10 22:47:30|146505.1|146163.1|146491.3|146149.3|146511.7|146169.7|146489.2|146147.2|21
1649630860000|2022-04-10 22:47:40|146495.7|146153.7|146497.4|146155.4|146502.5|146160.5|146488.9|146146.9|16
1649630870000|2022-04-10 22:47:50|146493.2|146151.2|146497.3|146155.3|146510.8|146168.8|146489.2|146147.2|21
1649630880000|2022-04-10 22:48:00|146502.3|146160.3|146524.8|146182.8|146534.3|146192.3|146501.4|146159.4|15
1649630890000|2022-04-10 22:48:10|146523.3|146181.3|146514.8|146172.8|146524.8|146182.8|146493.8|146151.8|13
1649630900000|2022-04-10 22:48:20|146513.2|146171.2|146513.7|146171.7|146517.2|146175.2|146510.5|146168.5|10
1649630910000|2022-04-10 22:48:30|146499.7|146157.7|146478.8|146136.8|146532.6|146190.6|146478.8|146136.8|13
1649630920000|2022-04-10 22:48:40|146492|146150|146509|146167|146517.2|146175.2|146492|146150|11
1649630930000|2022-04-10 22:48:50|146524.4|146182.4|146525.3|146183.3|146530.4|146188.4|146518.3|146176.3|6
1649630940000|2022-04-10 22:49:00|146524.7|146182.7|146484.1|146142.1|146527.6|146185.6|146480.2|146138.2|5
1649630950000|2022-04-10 22:49:10|146493.8|146151.8|146513.6|146171.6|146514.7|146172.7|146493.8|146151.8|5
1649630960000|2022-04-10 22:49:20|146520.4|146178.4|146534.3|146192.3|146542.1|146200.1|146515.6|146173.6|4
1649630970000|2022-04-10 22:49:30|146531.2|146189.2|146484.4|146142.4|146544.6|146202.6|146465.1|146123.1|8
1649630980000|2022-04-10 22:49:40|146496|146154|146505|146163|146505|146163|146495.8|146153.8|7
1649630990000|2022-04-10 22:49:50|146505.4|146163.4|146479.7|146137.7|146518.2|146176.2|146479.7|146137.7|4
1649631000000|2022-04-10 22:50:00|146486.4|146144.4|146498.1|146156.1|146500.3|146158.3|146486.4|146144.4|6
1649631010000|2022-04-10 22:50:10|146496.8|146154.8|146523|146181|146523|146181|146496.8|146154.8|5
1649631020000|2022-04-10 22:50:20|146524.8|146182.8|146485|146143|146524.8|146182.8|146485|146143|7
1649631030000|2022-04-10 22:50:30|146491.4|146149.4|146498.3|146156.3|146499.7|146157.7|146491.4|146149.4|5
1649631040000|2022-04-10 22:50:40|146498.5|146156.5|146504.7|146162.7|146507.2|146165.2|146495.1|146153.1|8
1649631050000|2022-04-10 22:50:50|146504.8|146162.8|146479.3|146137.3|146511.7|146169.7|146479.3|146137.3|5
1649631060000|2022-04-10 22:51:00|146488.7|146146.7|146500.3|146158.3|146500.3|146158.3|146488.7|146146.7|5
1649631070000|2022-04-10 22:51:10|146495.6|146153.6|146488.3|146146.3|146542.1|146200.1|146488.3|146146.3|9
1649631080000|2022-04-10 22:51:20|146473.8|146131.8|146501.5|146159.5|146501.5|146159.5|146473.8|146131.8|4
1649631090000|2022-04-10 22:51:30|146495|146153|146499.7|146157.7|146503.4|146161.4|146494.9|146152.9|5
1649631100000|2022-04-10 22:51:40|146498.9|146156.9|146484.9|146142.9|146512.3|146170.3|146484.9|146142.9|6
1649631110000|2022-04-10 22:51:50|146498.6|146156.6|146498.6|146156.6|146498.6|146156.6|146498.6|146156.6|1
1649631120000|2022-04-10 22:52:00|146469.4|146127.4|146477.9|146135.9|146477.9|146135.9|146469.4|146127.4|2
1649631130000|2022-04-10 22:52:10|146473.4|146131.4|146526.3|146184.3|146526.3|146184.3|146473.4|146131.4|3
1649631140000|2022-04-10 22:52:20|146505.8|146163.8|146493.8|146151.8|146505.8|146163.8|146462.6|146120.6|6
1649631150000|2022-04-10 22:52:30|146491.1|146149.1|146495.5|146153.5|146497.5|146155.5|146491.1|146149.1|3
1649631160000|2022-04-10 22:52:40|146502|146160|146489.8|146147.8|146505.5|146163.5|146483.5|146141.5|5
1649631170000|2022-04-10 22:52:50|146489|146147|146474.8|146132.8|146494.8|146152.8|146474.8|146132.8|3
1649631180000|2022-04-10 22:53:00|146480.9|146138.9|146502.6|146160.6|146503.3|146161.3|146480.9|146138.9|6
1649631190000|2022-04-10 22:53:10|146511.8|146169.8|146541.6|146199.6|146541.6|146199.6|146511.8|146169.8|2
1649631200000|2022-04-10 22:53:20|146470|146128|146495.3|146153.3|146495.3|146153.3|146470|146128|4
1649631210000|2022-04-10 22:53:30|146504.1|146162.1|146495.3|146153.3|146504.1|146162.1|146485.3|146143.3|3
1649631220000|2022-04-10 22:53:40|146519.8|146177.8|146536.6|146194.6|146538.5|146196.5|146519.8|146177.8|3
1649631230000|2022-04-10 22:53:50|146532.9|146190.9|146500.2|146158.2|146532.9|146190.9|146484.6|146142.6|5
1649631240000|2022-04-10 22:54:00|146525.2|146183.2|146533.6|146191.6|146541.9|146199.9|146525.2|146183.2|4
1649631250000|2022-04-10 22:54:10|146465.9|146123.9|146493.6|146151.6|146493.6|146151.6|146465.9|146123.9|4
1649631260000|2022-04-10 22:54:20|146493.4|146151.4|146497.4|146155.4|146497.4|146155.4|146493.4|146151.4|2
1649631270000|2022-04-10 22:54:30|146495.9|146153.9|146504.4|146162.4|146536.2|146194.2|146487.1|146145.1|5
1649631290000|2022-04-10 22:54:50|146525.2|146183.2|146525.2|146183.2|146525.2|146183.2|146525.2|146183.2|1
1649631300000|2022-04-10 22:55:00|146446.2|146104.2|146525.2|146183.2|146525.2|146183.2|146446.2|146104.2|3
1649631310000|2022-04-10 22:55:10|146512.2|146170.2|146512.2|146170.2|146512.2|146170.2|146512.2|146170.2|1
1649631320000|2022-04-10 22:55:20|146516.6|146174.6|146519.8|146177.8|146519.8|146177.8|146516.6|146174.6|2
1649631330000|2022-04-10 22:55:30|146538.3|146196.3|146512.2|146170.2|146538.3|146196.3|146489.6|146147.6|5
1649631340000|2022-04-10 22:55:40|146497.5|146155.5|146533.6|146191.6|146533.6|146191.6|146497.5|146155.5|4
1649631350000|2022-04-10 22:55:50|146470.1|146128.1|146531.8|146189.8|146538.4|146196.4|146470.1|146128.1|5
1649631360000|2022-04-10 22:56:00|146538.1|146196.1|146533.4|146191.4|146547.1|146205.1|146533.4|146191.4|4
1649631370000|2022-04-10 22:56:10|146519.4|146177.4|146523.5|146181.5|146523.5|146181.5|146519.4|146177.4|2
1649631380000|2022-04-10 22:56:20|146463.3|146121.3|146491.1|146149.1|146491.1|146149.1|146463.3|146121.3|5
1649631390000|2022-04-10 22:56:30|146495.5|146153.5|146494.3|146152.3|146495.5|146153.5|146485.9|146143.9|3
1649631400000|2022-04-10 22:56:40|146470.3|146128.3|146470.6|146128.6|146470.6|146128.6|146470.3|146128.3|2
1649631410000|2022-04-10 22:56:50|146478.4|146136.4|146525|146183|146525|146183|146478.4|146136.4|2
1649631420000|2022-04-10 22:57:00|146541.5|146199.5|146470.4|146128.4|146541.5|146199.5|146455.1|146113.1|4
1649631430000|2022-04-10 22:57:10|146462.5|146120.5|146502.6|146160.6|146507.9|146165.9|146462.5|146120.5|9
1649631440000|2022-04-10 22:57:20|146491.6|146149.6|146503.6|146161.6|146506.1|146164.1|146491.6|146149.6|6
1649631450000|2022-04-10 22:57:30|146498.2|146156.2|146498.6|146156.6|146498.6|146156.6|146475|146133|5
1649631460000|2022-04-10 22:57:40|146477.7|146135.7|146477.7|146135.7|146477.7|146135.7|146477.7|146135.7|1
1649631470000|2022-04-10 22:57:50|146486.9|146144.9|146523.6|146181.6|146523.6|146181.6|146486.9|146144.9|2
1649631480000|2022-04-10 22:58:00|146431.9|146089.9|146523.6|146181.6|146523.6|146181.6|146431.9|146089.9|4
1649631510000|2022-04-10 22:58:30|146542.3|146200.3|146499.2|146157.2|146542.3|146200.3|146483.7|146141.7|4
1649631520000|2022-04-10 22:58:40|146532.9|146190.9|146514.5|146172.5|146546|146204|146512.1|146170.1|5
1649631530000|2022-04-10 22:58:50|146517.1|146175.1|146488.5|146146.5|146517.1|146175.1|146458.3|146116.3|5
1649631540000|2022-04-10 22:59:00|146492.4|146150.4|146492.4|146150.4|146492.4|146150.4|146490.2|146148.2|3
1649631550000|2022-04-10 22:59:10|146485.8|146143.8|146472|146130|146492.1|146150.1|146466.9|146124.9|4
1649631560000|2022-04-10 22:59:20|146484.6|146142.6|146491.3|146149.3|146491.3|146149.3|146484.6|146142.6|3
1649631570000|2022-04-10 22:59:30|146515.5|146173.5|146501.5|146159.5|146516.5|146174.5|146490.5|146148.5|5
1649631580000|2022-04-10 22:59:40|146481.1|146139.1|146536.2|146194.2|146546.3|146204.3|146481.1|146139.1|4
1649631590000|2022-04-10 22:59:50|146533.1|146191.1|146524.6|146182.6|146533.1|146191.1|146519.2|146177.2|4
1649631600000|2022-04-10 23:00:00|146509.8|146167.8|146511.6|146169.6|146523.3|146181.3|146492.3|146150.3|22
1649631610000|2022-04-10 23:00:10|146511.5|146169.5|146495.7|146153.7|146511.5|146169.5|146486.4|146144.4|14
1649631620000|2022-04-10 23:00:20|146502.3|146160.3|146474.5|146132.5|146529.2|146187.2|146467|146125|11
1649631630000|2022-04-10 23:00:30|146478.7|146136.7|146489.5|146147.5|146508.4|146166.4|146478.7|146136.7|9
1649631640000|2022-04-10 23:00:40|146478.2|146136.2|146484.5|146142.5|146496.5|146154.5|146477.8|146135.8|9
1649631650000|2022-04-10 23:00:50|146488.9|146146.9|146494|146152|146497.7|146155.7|146474.4|146132.4|8
1649631660000|2022-04-10 23:01:00|146498.9|146156.9|146483.4|146141.4|146498.9|146156.9|146473|146131|11
1649631670000|2022-04-10 23:01:10|146483|146141|146483.4|146141.4|146520.9|146178.9|146463.6|146121.6|8
1649631680000|2022-04-10 23:01:20|146500.1|146158.1|146501.5|146159.5|146511.2|146169.2|146500.1|146158.1|6
1649631690000|2022-04-10 23:01:30|146469|146127|146488.6|146146.6|146491.9|146149.9|146469|146127|7
1649631700000|2022-04-10 23:01:40|146460.8|146118.8|146483.4|146141.4|146490.1|146148.1|146460.8|146118.8|8
1649631710000|2022-04-10 23:01:50|146485.2|146143.2|146503.9|146161.9|146505.3|146163.3|146466.8|146124.8|11
1649631720000|2022-04-10 23:02:00|146507.5|146165.5|146506.8|146164.8|146530.7|146188.7|146469.9|146127.9|10
1649631730000|2022-04-10 23:02:10|146497.5|146155.5|146514.5|146172.5|146514.5|146172.5|146497.5|146155.5|10
1649631740000|2022-04-10 23:02:20|146516.6|146174.6|146499.5|146157.5|146516.6|146174.6|146478.3|146136.3|7
1649631750000|2022-04-10 23:02:30|146504.9|146162.9|146502.5|146160.5|146506.6|146164.6|146502.5|146160.5|8
1649631760000|2022-04-10 23:02:40|146501.1|146159.1|146508.5|146166.5|146538.6|146196.6|146482.9|146140.9|10
1649631770000|2022-04-10 23:02:50|146503.8|146161.8|146490.1|146148.1|146517.5|146175.5|146484.5|146142.5|12
1649631780000|2022-04-10 23:03:00|146487.7|146145.7|146502.9|146160.9|146507.9|146165.9|146487.7|146145.7|6
1649631790000|2022-04-10 23:03:10|146502.1|146160.1|146472.8|146130.8|146516.9|146174.9|146471.4|146129.4|7
1649631800000|2022-04-10 23:03:20|146463.9|146121.9|146489.5|146147.5|146489.5|146147.5|146463.9|146121.9|5
1649631810000|2022-04-10 23:03:30|146494.8|146152.8|146491.7|146149.7|146508.1|146166.1|146461.3|146119.3|9
1649631820000|2022-04-10 23:03:40|146496.7|146154.7|146483|146141|146496.7|146154.7|146460.5|146118.5|7
1649631830000|2022-04-10 23:03:50|146466.1|146124.1|146494.3|146152.3|146494.3|146152.3|146466.1|146124.1|9
1649631840000|2022-04-10 23:04:00|146476.9|146134.9|146482.8|146140.8|146505.6|146163.6|146476.9|146134.9|8
1649631850000|2022-04-10 23:04:10|146467.9|146125.9|146470.1|146128.1|146493.2|146151.2|146467.9|146125.9|8
1649631860000|2022-04-10 23:04:20|146486.3|146144.3|146541|146199|146541|146199|146451.2|146109.2|17
1649631870000|2022-04-10 23:04:30|146468.8|146126.8|146482|146140|146490.5|146148.5|146440.2|146098.2|13
1649631880000|2022-04-10 23:04:40|146491.6|146149.6|146485.1|146143.1|146491.6|146149.6|146460.6|146118.6|18
1649631890000|2022-04-10 23:04:50|146486.5|146144.5|146508.2|146166.2|146513|146171|146483.5|146141.5|15
1649631900000|2022-04-10 23:05:00|146516.7|146174.7|146493.9|146151.9|146516.7|146174.7|146489.3|146147.3|26
1649631910000|2022-04-10 23:05:10|146494.6|146152.6|146503.5|146161.5|146506.7|146164.7|146491.6|146149.6|13
1649631920000|2022-04-10 23:05:20|146501.9|146159.9|146489.1|146147.1|146511.8|146169.8|146463.8|146121.8|19
1649631930000|2022-04-10 23:05:30|146497.3|146155.3|146489|146147|146507.3|146165.3|146489|146147|12
1649631940000|2022-04-10 23:05:40|146490.5|146148.5|146505.5|146163.5|146505.8|146163.8|146487.1|146145.1|21
1649631950000|2022-04-10 23:05:50|146504.4|146162.4|146493.6|146151.6|146506.6|146164.6|146491.8|146149.8|25
1649631960000|2022-04-10 23:06:00|146494|146152|146498.3|146156.3|146520|146178|146487.9|146145.9|25
1649631970000|2022-04-10 23:06:10|146497.3|146155.3|146498.7|146156.7|146504.3|146162.3|146487.4|146145.4|32
1649631980000|2022-04-10 23:06:20|146497.3|146155.3|146503.3|146161.3|146506.4|146164.4|146494.9|146152.9|37
1649631990000|2022-04-10 23:06:30|146503.9|146161.9|146495.8|146153.8|146532.7|146190.7|146487.2|146145.2|34
1649632000000|2022-04-10 23:06:40|146496|146154|146496.6|146154.6|146496.6|146154.6|146488.1|146146.1|31
1649632010000|2022-04-10 23:06:50|146497.4|146155.4|146489.4|146147.4|146529.7|146187.7|146489.4|146147.4|26
1649632020000|2022-04-10 23:07:00|146496.8|146154.8|146501.4|146159.4|146503.6|146161.6|146488.5|146146.5|38
1649632030000|2022-04-10 23:07:10|146503.6|146161.6|146497.8|146155.8|146503.6|146161.6|146490.9|146148.9|35
1649632040000|2022-04-10 23:07:20|146498.2|146156.2|146489.1|146147.1|146503.4|146161.4|146487.9|146145.9|36
1649632050000|2022-04-10 23:07:30|146489.6|146147.6|146494.7|146152.7|146495.9|146153.9|146487.3|146145.3|39
1649632060000|2022-04-10 23:07:40|146494.8|146152.8|146515.8|146173.8|146515.8|146173.8|146488.7|146146.7|34
1649632070000|2022-04-10 23:07:50|146516.7|146174.7|146510.1|146168.1|146521|146179|146508.4|146166.4|24
1649632080000|2022-04-10 23:08:00|146513.2|146171.2|146494.2|146152.2|146517.1|146175.1|146470.5|146128.5|17
1649632090000|2022-04-10 23:08:10|146497.4|146155.4|146500.6|146158.6|146500.8|146158.8|146478.6|146136.6|8
1649632100000|2022-04-10 23:08:20|146497.1|146155.1|146482.2|146140.2|146497.1|146155.1|146470.7|146128.7|9
1649632110000|2022-04-10 23:08:30|146487.3|146145.3|146499.7|146157.7|146500.7|146158.7|146487.3|146145.3|5
1649632120000|2022-04-10 23:08:40|146495.4|146153.4|146471.8|146129.8|146516.3|146174.3|146467.2|146125.2|5
1649632130000|2022-04-10 23:08:50|146480.9|146138.9|146524.9|146182.9|146524.9|146182.9|146480.9|146138.9|19
1649632140000|2022-04-10 23:09:00|146524.4|146182.4|146493.6|146151.6|146531.9|146189.9|146480.6|146138.6|36
1649632150000|2022-04-10 23:09:10|146494.3|146152.3|146525.8|146183.8|146533.4|146191.4|146494.3|146152.3|35
1649632160000|2022-04-10 23:09:20|146528.3|146186.3|146495.7|146153.7|146530.5|146188.5|146485.7|146143.7|36
1649632170000|2022-04-10 23:09:30|146496.3|146154.3|146510.6|146168.6|146511.3|146169.3|146488.9|146146.9|34
1649632180000|2022-04-10 23:09:40|146491.3|146149.3|146513.1|146171.1|146519.8|146177.8|146483.8|146141.8|39
1649632190000|2022-04-10 23:09:50|146513.3|146171.3|146507.6|146165.6|146514.2|146172.2|146507.6|146165.6|27
1649632200000|2022-04-10 23:10:00|146507.7|146165.7|146510.8|146168.8|146512.7|146170.7|146506.8|146164.8|16
1649632210000|2022-04-10 23:10:10|146510.5|146168.5|146492.4|146150.4|146510.5|146168.5|146478.5|146136.5|7
1649632220000|2022-04-10 23:10:20|146494.6|146152.6|146480.9|146138.9|146497.3|146155.3|146476.1|146134.1|6
1649632230000|2022-04-10 23:10:30|146486.9|146144.9|146500|146158|146505.8|146163.8|146486.9|146144.9|7
1649632240000|2022-04-10 23:10:40|146495.6|146153.6|146497.6|146155.6|146498.4|146156.4|146495.6|146153.6|5
1649632250000|2022-04-10 23:10:50|146517.9|146175.9|146523.5|146181.5|146543.8|146201.8|146482.8|146140.8|22
1649632260000|2022-04-10 23:11:00|146522.6|146180.6|146504.7|146162.7|146522.6|146180.6|146480.7|146138.7|37
1649632270000|2022-04-10 23:11:10|146503.1|146161.1|146496.2|146154.2|146503.7|146161.7|146486.1|146144.1|35
1649632280000|2022-04-10 23:11:20|146496.9|146154.9|146511.1|146169.1|146511.3|146169.3|146489.3|146147.3|38
1649632290000|2022-04-10 23:11:30|146509.6|146167.6|146489.8|146147.8|146515|146173|146479.9|146137.9|34
1649632300000|2022-04-10 23:11:40|146495.4|146153.4|146491.1|146149.1|146513|146171|146477.1|146135.1|33
1649632310000|2022-04-10 23:11:50|146456.8|146114.8|146485.8|146143.8|146513.6|146171.6|146456.8|146114.8|39
1649632320000|2022-04-10 23:12:00|146490.2|146148.2|146492.3|146150.3|146504.4|146162.4|146487|146145|39
1649632330000|2022-04-10 23:12:10|146495.1|146153.1|146493.7|146151.7|146500.9|146158.9|146489.6|146147.6|37
1649632340000|2022-04-10 23:12:20|146494.2|146152.2|146511.8|146169.8|146513.8|146171.8|146491.2|146149.2|40
1649632350000|2022-04-10 23:12:30|146510.5|146168.5|146501.2|146159.2|146523.7|146181.7|146490.8|146148.8|31
1649632360000|2022-04-10 23:12:40|146502.4|146160.4|146510.7|146168.7|146520.4|146178.4|146490.3|146148.3|40
1649632370000|2022-04-10 23:12:50|146504.6|146162.6|146493.4|146151.4|146505.4|146163.4|146493.1|146151.1|40
1649632380000|2022-04-10 23:13:00|146494.3|146152.3|146495.6|146153.6|146500.7|146158.7|146492.7|146150.7|38
1649632390000|2022-04-10 23:13:10|146494.5|146152.5|146511.6|146169.6|146511.6|146169.6|146493.8|146151.8|38
1649632400000|2022-04-10 23:13:20|146492.8|146150.8|146491.7|146149.7|146514.3|146172.3|146489.7|146147.7|40
1649632410000|2022-04-10 23:13:30|146503.7|146161.7|146512.4|146170.4|146529.6|146187.6|146492|146150|28
1649632420000|2022-04-10 23:13:40|146491.1|146149.1|146502.6|146160.6|146522.2|146180.2|146491.1|146149.1|37
1649632430000|2022-04-10 23:13:50|146503.6|146161.6|146503.6|146161.6|146504.4|146162.4|146492.3|146150.3|39
1649632440000|2022-04-10 23:14:00|146503.5|146161.5|146489.1|146147.1|146509.4|146167.4|146487.7|146145.7|37
1649632450000|2022-04-10 23:14:10|146490.1|146148.1|146494.4|146152.4|146508.3|146166.3|146484.6|146142.6|37
1649632460000|2022-04-10 23:14:20|146493.8|146151.8|146500.3|146158.3|146502.2|146160.2|146493.8|146151.8|38
1649632470000|2022-04-10 23:14:30|146499|146157|146494.8|146152.8|146504.4|146162.4|146488|146146|37
1649632480000|2022-04-10 23:14:40|146494.5|146152.5|146481.8|146139.8|146516.3|146174.3|146479|146137|36
1649632490000|2022-04-10 23:14:50|146489.9|146147.9|146497.1|146155.1|146500.5|146158.5|146483.8|146141.8|37
1649632500000|2022-04-10 23:15:00|146505.6|146163.6|146493.6|146151.6|146507.9|146165.9|146479.7|146137.7|15
1649632510000|2022-04-10 23:15:10|146489.4|146147.4|146499.8|146157.8|146500.4|146158.4|146489.4|146147.4|15
1649632520000|2022-04-10 23:15:20|146498.6|146156.6|146512.8|146170.8|146518.9|146176.9|146498.6|146156.6|13
1649632530000|2022-04-10 23:15:30|146516.4|146174.4|146491|146149|146516.4|146174.4|146480.9|146138.9|21
1649632540000|2022-04-10 23:15:40|146493.7|146151.7|146523.5|146181.5|146523.5|146181.5|146488.4|146146.4|8
1649632550000|2022-04-10 23:15:50|146503.3|146161.3|146476.1|146134.1|146505.5|146163.5|146470.1|146128.1|18
1649632560000|2022-04-10 23:16:00|146493.8|146151.8|146493.7|146151.7|146500.5|146158.5|146476.8|146134.8|34
1649632570000|2022-04-10 23:16:10|146495.4|146153.4|146491.5|146149.5|146508.8|146166.8|146480|146138|22
1649632580000|2022-04-10 23:16:20|146490.8|146148.8|146489.9|146147.9|146497.4|146155.4|146479.2|146137.2|22
1649632590000|2022-04-10 23:16:30|146490.4|146148.4|146494.9|146152.9|146497|146155|146481.4|146139.4|28
1649632600000|2022-04-10 23:16:40|146498.6|146156.6|146496|146154|146499.8|146157.8|146480.5|146138.5|27
1649632610000|2022-04-10 23:16:50|146498.6|146156.6|146499.5|146157.5|146500.3|146158.3|146476.5|146134.5|30
1649632620000|2022-04-10 23:17:00|146499|146157|146488.9|146146.9|146500.2|146158.2|146488.9|146146.9|32
1649632630000|2022-04-10 23:17:10|146491.2|146149.2|146495.7|146153.7|146500.1|146158.1|146481.5|146139.5|37
1649632640000|2022-04-10 23:17:20|146490.2|146148.2|146489.9|146147.9|146496.7|146154.7|146481.9|146139.9|36
1649632650000|2022-04-10 23:17:30|146490.5|146148.5|146504.2|146162.2|146512.7|146170.7|146485.1|146143.1|40
1649632660000|2022-04-10 23:17:40|146504.4|146162.4|146495.3|146153.3|146504.4|146162.4|146492.7|146150.7|37
1649632670000|2022-04-10 23:17:50|146498.1|146156.1|146488.6|146146.6|146511.2|146169.2|146470.4|146128.4|40
1649632680000|2022-04-10 23:18:00|146494.1|146152.1|146483.3|146141.3|146499.5|146157.5|146483.3|146141.3|39
1649632690000|2022-04-10 23:18:10|146490.3|146148.3|146498.3|146156.3|146498.8|146156.8|146489.6|146147.6|33
1649632700000|2022-04-10 23:18:20|146489.1|146147.1|146495.9|146153.9|146500.3|146158.3|146486.5|146144.5|35
1649632710000|2022-04-10 23:18:30|146500.9|146158.9|146514.3|146172.3|146514.5|146172.5|146492.6|146150.6|30
1649632720000|2022-04-10 23:18:40|146500.4|146158.4|146496.5|146154.5|146514.4|146172.4|146479.7|146137.7|35
1649632730000|2022-04-10 23:18:50|146496.4|146154.4|146495.7|146153.7|146498.2|146156.2|146489.8|146147.8|33
1649632740000|2022-04-10 23:19:00|146490.3|146148.3|146489.3|146147.3|146495.5|146153.5|146479|146137|31
1649632750000|2022-04-10 23:19:10|146488.6|146146.6|146490.5|146148.5|146495.9|146153.9|146486.6|146144.6|28
1649632760000|2022-04-10 23:19:20|146490.6|146148.6|146492.5|146150.5|146509|146167|146482.1|146140.1|39
1649632770000|2022-04-10 23:19:30|146497.7|146155.7|146499.9|146157.9|146511.6|146169.6|146495.8|146153.8|40
1649632780000|2022-04-10 23:19:40|146503.2|146161.2|146500.3|146158.3|146507|146165|146496.9|146154.9|39
1649632790000|2022-04-10 23:19:50|146505|146163|146497.8|146155.8|146505|146163|146494.9|146152.9|33
1649632800000|2022-04-10 23:20:00|146496.6|146154.6|146499.5|146157.5|146502.1|146160.1|146496.6|146154.6|14
1649632810000|2022-04-10 23:20:10|146499.9|146157.9|146498.3|146156.3|146503.2|146161.2|146496.6|146154.6|11
1649632820000|2022-04-10 23:20:20|146500.7|146158.7|146518.3|146176.3|146518.3|146176.3|146500.7|146158.7|10
1649632830000|2022-04-10 23:20:30|146517.2|146175.2|146524.2|146182.2|146524.2|146182.2|146517.2|146175.2|6
1649632840000|2022-04-10 23:20:40|146521.8|146179.8|146525.3|146183.3|146525.3|146183.3|146496|146154|7
1649632850000|2022-04-10 23:20:50|146493.3|146151.3|146488.8|146146.8|146505.5|146163.5|146483.8|146141.8|20
1649632860000|2022-04-10 23:21:00|146484.9|146142.9|146489.5|146147.5|146494.7|146152.7|146480.1|146138.1|30
1649632870000|2022-04-10 23:21:10|146484.4|146142.4|146514.6|146172.6|146517.2|146175.2|146484.4|146142.4|37
1649632880000|2022-04-10 23:21:20|146515.2|146173.2|146509.4|146167.4|146517.1|146175.1|146488.6|146146.6|36
1649632890000|2022-04-10 23:21:30|146509.3|146167.3|146505.1|146163.1|146513.8|146171.8|146494.7|146152.7|38
1649632900000|2022-04-10 23:21:40|146506.3|146164.3|146509.8|146167.8|146511.5|146169.5|146502.8|146160.8|39
1649632910000|2022-04-10 23:21:50|146505.2|146163.2|146493.4|146151.4|146509.7|146167.7|146491|146149|27
1649632920000|2022-04-10 23:22:00|146492.9|146150.9|146510.6|146168.6|146515.5|146173.5|146492.9|146150.9|10
1649632930000|2022-04-10 23:22:10|146507.7|146165.7|146504.2|146162.2|146507.7|146165.7|146499.1|146157.1|13
1649632940000|2022-04-10 23:22:20|146503.3|146161.3|146476.5|146134.5|146503.3|146161.3|146454.4|146112.4|15
1649632950000|2022-04-10 23:22:30|146483.6|146141.6|146489.8|146147.8|146497.4|146155.4|146483.6|146141.6|19
1649632960000|2022-04-10 23:22:40|146482|146140|146515.2|146173.2|146515.2|146173.2|146482|146140|8
1649632970000|2022-04-10 23:22:50|146512.5|146170.5|146489.2|146147.2|146512.5|146170.5|146474.6|146132.6|16
1649632980000|2022-04-10 23:23:00|146488.4|146146.4|146515.6|146173.6|146515.6|146173.6|146478.5|146136.5|31
1649632990000|2022-04-10 23:23:10|146512.8|146170.8|146456.1|146114.1|146512.8|146170.8|146455.1|146113.1|31
1649633000000|2022-04-10 23:23:20|146465.2|146123.2|146494.2|146152.2|146526.6|146184.6|146465.2|146123.2|36
1649633010000|2022-04-10 23:23:30|146503|146161|146496.4|146154.4|146504.1|146162.1|146494.2|146152.2|20
1649633020000|2022-04-10 23:23:40|146497.4|146155.4|146495.7|146153.7|146499.2|146157.2|146493.7|146151.7|24
1649633030000|2022-04-10 23:23:50|146495.3|146153.3|146486.1|146144.1|146509.5|146167.5|146485.5|146143.5|24
1649633040000|2022-04-10 23:24:00|146486.6|146144.6|146508.2|146166.2|146508.2|146166.2|146486.6|146144.6|29
1649633050000|2022-04-10 23:24:10|146487.5|146145.5|146506.7|146164.7|146507.4|146165.4|146482.3|146140.3|27
1649633060000|2022-04-10 23:24:20|146506.5|146164.5|146489|146147|146509.9|146167.9|146482|146140|25
1649633070000|2022-04-10 23:24:30|146488.9|146146.9|146490.9|146148.9|146494.9|146152.9|146483.7|146141.7|30
1649633080000|2022-04-10 23:24:40|146489|146147|146494|146152|146495.7|146153.7|146483.1|146141.1|35
1649633090000|2022-04-10 23:24:50|146493.7|146151.7|146494.8|146152.8|146502.9|146160.9|146493.7|146151.7|27
1649633100000|2022-04-10 23:25:00|146492.9|146150.9|146490.1|146148.1|146498.7|146156.7|146484.6|146142.6|9
1649633110000|2022-04-10 23:25:10|146487.5|146145.5|146497.7|146155.7|146500.9|146158.9|146485.2|146143.2|11
1649633120000|2022-04-10 23:25:20|146506.5|146164.5|146478|146136|146506.5|146164.5|146473.2|146131.2|14
1649633130000|2022-04-10 23:25:30|146490.4|146148.4|146484|146142|146490.4|146148.4|146463.8|146121.8|9
1649633140000|2022-04-10 23:25:40|146490.9|146148.9|146484.1|146142.1|146490.9|146148.9|146481.9|146139.9|7
1649633150000|2022-04-10 23:25:50|146479.2|146137.2|146481.5|146139.5|146512.1|146170.1|146459|146117|22
1649633160000|2022-04-10 23:26:00|146483.6|146141.6|146482.6|146140.6|146514.1|146172.1|146459.5|146117.5|25
1649633170000|2022-04-10 23:26:10|146485.8|146143.8|146489.1|146147.1|146506.3|146164.3|146481.9|146139.9|30
1649633180000|2022-04-10 23:26:20|146491.3|146149.3|146490.1|146148.1|146495.9|146153.9|146488|146146|31
1649633190000|2022-04-10 23:26:30|146489.3|146147.3|146498.1|146156.1|146499.5|146157.5|146488.7|146146.7|34
1649633200000|2022-04-10 23:26:40|146496.3|146154.3|146496.8|146154.8|146512.4|146170.4|146490.2|146148.2|30
1649633210000|2022-04-10 23:26:50|146486.6|146144.6|146485.6|146143.6|146503.5|146161.5|146477.1|146135.1|39
1649633220000|2022-04-10 23:27:00|146495.8|146153.8|146495.2|146153.2|146496.8|146154.8|146479.1|146137.1|35
1649633230000|2022-04-10 23:27:10|146495|146153|146489.1|146147.1|146498.2|146156.2|146480.7|146138.7|36
1649633240000|2022-04-10 23:27:20|146488.7|146146.7|146499.1|146157.1|146500.4|146158.4|146488.7|146146.7|28
1649633250000|2022-04-10 23:27:30|146491.2|146149.2|146497.7|146155.7|146497.7|146155.7|146489.5|146147.5|34
1649633260000|2022-04-10 23:27:40|146494.6|146152.6|146504.5|146162.5|146507.3|146165.3|146476.9|146134.9|37
1649633270000|2022-04-10 23:27:50|146514.4|146172.4|146499.6|146157.6|146515.6|146173.6|146478.7|146136.7|30
1649633280000|2022-04-10 23:28:00|146497.4|146155.4|146496.7|146154.7|146497.4|146155.4|146478.2|146136.2|22
1649633290000|2022-04-10 23:28:10|146489.5|146147.5|146493.3|146151.3|146497.3|146155.3|146489.2|146147.2|11
1649633300000|2022-04-10 23:28:20|146491.6|146149.6|146484.6|146142.6|146498.2|146156.2|146473.7|146131.7|17
1649633310000|2022-04-10 23:28:30|146483.7|146141.7|146485.7|146143.7|146493.3|146151.3|146475.6|146133.6|23
1649633320000|2022-04-10 23:28:40|146514.8|146172.8|146524.2|146182.2|146524.2|146182.2|146514.8|146172.8|2
1649633330000|2022-04-10 23:28:50|146524.7|146182.7|146485.5|146143.5|146524.7|146182.7|146468.1|146126.1|14
1649633340000|2022-04-10 23:29:00|146494|146152|146487.3|146145.3|146496|146154|146476.7|146134.7|25
1649633350000|2022-04-10 23:29:10|146488.9|146146.9|146488.6|146146.6|146499.3|146157.3|146486|146144|22
1649633360000|2022-04-10 23:29:20|146488.2|146146.2|146476.8|146134.8|146498.1|146156.1|146476.8|146134.8|24
1649633370000|2022-04-10 23:29:30|146502.7|146160.7|146512.9|146170.9|146538.7|146196.7|146484.2|146142.2|22
1649633380000|2022-04-10 23:29:40|146506.3|146164.3|146491.4|146149.4|146517.3|146175.3|146479.4|146137.4|30
1649633390000|2022-04-10 23:29:50|146496.3|146154.3|146496.2|146154.2|146516.6|146174.6|146488|146146|30
1649633400000|2022-04-10 23:30:00|146497.2|146155.2|146481.5|146139.5|146497.2|146155.2|146476.6|146134.6|22
1649633410000|2022-04-10 23:30:10|146482.3|146140.3|146485.7|146143.7|146492.3|146150.3|146481.3|146139.3|26
1649633420000|2022-04-10 23:30:20|146485.9|146143.9|146525.2|146183.2|146525.2|146183.2|146450.3|146108.3|21
1649633430000|2022-04-10 23:30:30|146509.7|146167.7|146506.4|146164.4|146509.7|146167.7|146466.8|146124.8|33
1649633440000|2022-04-10 23:30:40|146470.4|146128.4|146483.1|146141.1|146493.4|146151.4|146470.3|146128.3|40
1649633450000|2022-04-10 23:30:50|146485.2|146143.2|146488.4|146146.4|146492.5|146150.5|146480.9|146138.9|36
1649633460000|2022-04-10 23:31:00|146488|146146|146487.8|146145.8|146494.2|146152.2|146485.5|146143.5|34
1649633470000|2022-04-10 23:31:10|146489.3|146147.3|146494.9|146152.9|146498.4|146156.4|146488.2|146146.2|22
1649633480000|2022-04-10 23:31:20|146496.6|146154.6|146484|146142|146507.4|146165.4|146484|146142|36
1649633490000|2022-04-10 23:31:30|146498.4|146156.4|146480.3|146138.3|146498.4|146156.4|146474.3|146132.3|37
1649633500000|2022-04-10 23:31:40|146485|146143|146487.1|146145.1|146492.8|146150.8|146480.7|146138.7|40
1649633510000|2022-04-10 23:31:50|146486.4|146144.4|146486.6|146144.6|146494.2|146152.2|146484.8|146142.8|35
1649633520000|2022-04-10 23:32:00|146486.9|146144.9|146488.7|146146.7|146491.3|146149.3|146483.4|146141.4|19
1649633530000|2022-04-10 23:32:10|146489.3|146147.3|146493.7|146151.7|146495.5|146153.5|146489.3|146147.3|24
1649633540000|2022-04-10 23:32:20|146492.5|146150.5|146498.8|146156.8|146510.3|146168.3|146481.4|146139.4|28
1649633550000|2022-04-10 23:32:30|146493.1|146151.1|146497.3|146155.3|146511.2|146169.2|146486|146144|25
1649633560000|2022-04-10 23:32:40|146501|146159|146495.3|146153.3|146504.9|146162.9|146487.6|146145.6|26
1649633570000|2022-04-10 23:32:50|146495.6|146153.6|146488.6|146146.6|146498.7|146156.7|146487.1|146145.1|29
1649633580000|2022-04-10 23:33:00|146489.1|146147.1|146481.9|146139.9|146495.3|146153.3|146474.1|146132.1|34
1649633590000|2022-04-10 23:33:10|146483.7|146141.7|146489|146147|146504.9|146162.9|146476.7|146134.7|30
1649633600000|2022-04-10 23:33:20|146492.2|146150.2|146490.9|146148.9|146497.3|146155.3|146483.7|146141.7|17
1649633610000|2022-04-10 23:33:30|146490.4|146148.4|146492.1|146150.1|146493.5|146151.5|146490.4|146148.4|11
1649633620000|2022-04-10 23:33:40|146492.8|146150.8|146495.1|146153.1|146497.2|146155.2|146487.3|146145.3|14
1649633630000|2022-04-10 23:33:50|146494.9|146152.9|146490.4|146148.4|146501|146159|146486.2|146144.2|12
1649633640000|2022-04-10 23:34:00|146490.3|146148.3|146506.1|146164.1|146517.6|146175.6|146490.3|146148.3|8
1649633650000|2022-04-10 23:34:10|146511.5|146169.5|146517.9|146175.9|146517.9|146175.9|146511.5|146169.5|5
1649633660000|2022-04-10 23:34:20|146474.9|146132.9|146502|146160|146502|146160|146474.9|146132.9|6
1649633670000|2022-04-10 23:34:30|146501.3|146159.3|146506.4|146164.4|146509.3|146167.3|146498.9|146156.9|13
1649633680000|2022-04-10 23:34:40|146526.3|146184.3|146494.4|146152.4|146528.1|146186.1|146491.4|146149.4|19
1649633690000|2022-04-10 23:34:50|146492.5|146150.5|146507.2|146165.2|146509.8|146167.8|146489.1|146147.1|22
1649633700000|2022-04-10 23:35:00|146516.8|146174.8|146514.4|146172.4|146521.7|146179.7|146508.1|146166.1|4
1649633710000|2022-04-10 23:35:10|146519.9|146177.9|146500.6|146158.6|146519.9|146177.9|146474.9|146132.9|22
1649633720000|2022-04-10 23:35:20|146502.2|146160.2|146494.7|146152.7|146502.2|146160.2|146487.6|146145.6|13
1649633730000|2022-04-10 23:35:30|146509.5|146167.5|146512|146170|146512|146170|146508.2|146166.2|6
1649633740000|2022-04-10 23:35:40|146511.6|146169.6|146509|146167|146511.6|146169.6|146506.7|146164.7|5
1649633750000|2022-04-10 23:35:50|146479.5|146137.5|146497.8|146155.8|146500.8|146158.8|146474.5|146132.5|21
1649633760000|2022-04-10 23:36:00|146499|146157|146527.8|146185.8|146529.7|146187.7|146499|146157|17
1649633770000|2022-04-10 23:36:10|146526.6|146184.6|146491|146149|146528.8|146186.8|146469.7|146127.7|21
1649633780000|2022-04-10 23:36:20|146488.1|146146.1|146493.1|146151.1|146495.1|146153.1|146488.1|146146.1|23
1649633790000|2022-04-10 23:36:30|146493.2|146151.2|146492.4|146150.4|146501.2|146159.2|146488.3|146146.3|24
1649633800000|2022-04-10 23:36:40|146492.7|146150.7|146498.6|146156.6|146498.6|146156.6|146492.7|146150.7|5
1649633810000|2022-04-10 23:36:50|146499.9|146157.9|146520.1|146178.1|146520.1|146178.1|146499.9|146157.9|6
1649633820000|2022-04-10 23:37:00|146517|146175|146491.5|146149.5|146532.6|146190.6|146491.3|146149.3|15
1649633830000|2022-04-10 23:37:10|146493.9|146151.9|146511.8|146169.8|146514|146172|146491.1|146149.1|13
1649633840000|2022-04-10 23:37:20|146522.8|146180.8|146514.9|146172.9|146523.1|146181.1|146505.9|146163.9|8
1649633850000|2022-04-10 23:37:30|146514.8|146172.8|146495.6|146153.6|146514.8|146172.8|146484.9|146142.9|12
1649633860000|2022-04-10 23:37:40|146496|146154|146487.9|146145.9|146506.1|146164.1|146485|146143|11
1649633870000|2022-04-10 23:37:50|146485.5|146143.5|146480.2|146138.2|146500|146158|146469.5|146127.5|16
1649633880000|2022-04-10 23:38:00|146502.5|146160.5|146478.9|146136.9|146502.5|146160.5|146468.2|146126.2|30
1649633890000|2022-04-10 23:38:10|146492.8|146150.8|146489.3|146147.3|146505.1|146163.1|146485|146143|12
1649633900000|2022-04-10 23:38:20|146492.1|146150.1|146497.9|146155.9|146502.6|146160.6|146491.2|146149.2|6
1649633910000|2022-04-10 23:38:30|146498|146156|146490.9|146148.9|146522|146180|146475.9|146133.9|11
1649633920000|2022-04-10 23:38:40|146496.5|146154.5|146489|146147|146502.9|146160.9|146484.1|146142.1|18
1649633930000|2022-04-10 23:38:50|146488.2|146146.2|146488.7|146146.7|146497.8|146155.8|146462.9|146120.9|23
1649633940000|2022-04-10 23:39:00|146467.9|146125.9|146494.6|146152.6|146501.1|146159.1|146467.9|146125.9|13
1649633950000|2022-04-10 23:39:10|146492.9|146150.9|146501.3|146159.3|146502.4|146160.4|146492.9|146150.9|7
1649633960000|2022-04-10 23:39:20|146482.8|146140.8|146492.8|146150.8|146494.3|146152.3|146482.8|146140.8|6
1649633970000|2022-04-10 23:39:30|146499.4|146157.4|146517.6|146175.6|146522.3|146180.3|146499.4|146157.4|6
1649633980000|2022-04-10 23:39:40|146461.2|146119.2|146486.3|146144.3|146520.7|146178.7|146461.2|146119.2|7
1649633990000|2022-04-10 23:39:50|146466.3|146124.3|146519.6|146177.6|146519.6|146177.6|146466.3|146124.3|10
1649634000000|2022-04-10 23:40:00|146512.5|146170.5|146495.4|146153.4|146517.9|146175.9|146489.4|146147.4|14
1649634010000|2022-04-10 23:40:10|146493|146151|146491|146149|146498.4|146156.4|146491|146149|12
1649634020000|2022-04-10 23:40:20|146492.6|146150.6|146488.3|146146.3|146506.3|146164.3|146482.3|146140.3|30
1649634030000|2022-04-10 23:40:30|146489.9|146147.9|146496.5|146154.5|146496.5|146154.5|146489.1|146147.1|13
1649634040000|2022-04-10 23:40:40|146515.1|146173.1|146506.7|146164.7|146518.4|146176.4|146504.9|146162.9|7
1649634050000|2022-04-10 23:40:50|146483.8|146141.8|146497.6|146155.6|146498|146156|146483.8|146141.8|8
1649634060000|2022-04-10 23:41:00|146511.6|146169.6|146500.9|146158.9|146511.6|146169.6|146490.8|146148.8|13
1649634070000|2022-04-10 23:41:10|146502.4|146160.4|146507.6|146165.6|146510.9|146168.9|146502.4|146160.4|11
1649634080000|2022-04-10 23:41:20|146506.5|146164.5|146514.2|146172.2|146514.2|146172.2|146506.3|146164.3|12
1649634090000|2022-04-10 23:41:30|146514.6|146172.6|146483.5|146141.5|146516.1|146174.1|146478.4|146136.4|14
1649634100000|2022-04-10 23:41:40|146486.2|146144.2|146493.7|146151.7|146501.3|146159.3|146468.7|146126.7|19
1649634110000|2022-04-10 23:41:50|146494.5|146152.5|146493.8|146151.8|146495.2|146153.2|146475|146133|17
1649634120000|2022-04-10 23:42:00|146494|146152|146488.3|146146.3|146498.2|146156.2|146487.3|146145.3|16
1649634130000|2022-04-10 23:42:10|146490.6|146148.6|146493.3|146151.3|146498.3|146156.3|146486.5|146144.5|14
1649634140000|2022-04-10 23:42:20|146494.5|146152.5|146503.7|146161.7|146503.7|146161.7|146491.1|146149.1|19
1649634150000|2022-04-10 23:42:30|146507.8|146165.8|146496.3|146154.3|146515.7|146173.7|146460|146118|20
1649634160000|2022-04-10 23:42:40|146505.6|146163.6|146537.4|146195.4|146537.4|146195.4|146503.8|146161.8|9
1649634170000|2022-04-10 23:42:50|146495.2|146153.2|146506|146164|146510.9|146168.9|146495.2|146153.2|23
1649634180000|2022-04-10 23:43:00|146517|146175|146491.7|146149.7|146517.4|146175.4|146491.7|146149.7|11
1649634190000|2022-04-10 23:43:10|146496|146154|146495.9|146153.9|146499.8|146157.8|146493.6|146151.6|6
1649634200000|2022-04-10 23:43:20|146494.5|146152.5|146511.1|146169.1|146511.8|146169.8|146494.5|146152.5|9
1649634210000|2022-04-10 23:43:30|146512.8|146170.8|146493.9|146151.9|146513.9|146171.9|146478|146136|9
1649634220000|2022-04-10 23:43:40|146491|146149|146509.4|146167.4|146509.4|146167.4|146487.2|146145.2|13
1649634230000|2022-04-10 23:43:50|146505.3|146163.3|146493.2|146151.2|146520.4|146178.4|146487.3|146145.3|17
1649634240000|2022-04-10 23:44:00|146491.1|146149.1|146500.2|146158.2|146500.7|146158.7|146486.4|146144.4|22
1649634250000|2022-04-10 23:44:10|146499.8|146157.8|146490.9|146148.9|146503.2|146161.2|146485.6|146143.6|19
1649634260000|2022-04-10 23:44:20|146489.1|146147.1|146492.1|146150.1|146495.2|146153.2|146489.1|146147.1|23
1649634270000|2022-04-10 23:44:30|146492.6|146150.6|146495.5|146153.5|146497.2|146155.2|146491.5|146149.5|10
1649634280000|2022-04-10 23:44:40|146485.9|146143.9|146503.4|146161.4|146503.5|146161.5|146485.9|146143.9|14
1649634290000|2022-04-10 23:44:50|146512.9|146170.9|146529.4|146187.4|146529.4|146187.4|146512.9|146170.9|5
1649634300000|2022-04-10 23:45:00|146528.4|146186.4|146516.5|146174.5|146538.2|146196.2|146513.8|146171.8|13
1649634310000|2022-04-10 23:45:10|146516.9|146174.9|146492.7|146150.7|146516.9|146174.9|146477.9|146135.9|8
1649634320000|2022-04-10 23:45:20|146493.1|146151.1|146480.1|146138.1|146493.1|146151.1|146479.4|146137.4|15
1649634330000|2022-04-10 23:45:30|146485.8|146143.8|146485.3|146143.3|146492.4|146150.4|146461.7|146119.7|10
1649634340000|2022-04-10 23:45:40|146489|146147|146489|146147|146513.4|146171.4|146484.2|146142.2|13
1649634350000|2022-04-10 23:45:50|146484.5|146142.5|146490|146148|146497.7|146155.7|146484.5|146142.5|22
1649634360000|2022-04-10 23:46:00|146497.9|146155.9|146492.7|146150.7|146513.2|146171.2|146487.6|146145.6|26
1649634370000|2022-04-10 23:46:10|146495|146153|146492.4|146150.4|146495.7|146153.7|146484.4|146142.4|24
1649634380000|2022-04-10 23:46:20|146494.4|146152.4|146495|146153|146499.7|146157.7|146490.8|146148.8|14
1649634390000|2022-04-10 23:46:30|146495.6|146153.6|146517.4|146175.4|146520.6|146178.6|146478.7|146136.7|20
1649634400000|2022-04-10 23:46:40|146514.8|146172.8|146499.4|146157.4|146514.8|146172.8|146481.4|146139.4|20
1649634410000|2022-04-10 23:46:50|146501.8|146159.8|146491.8|146149.8|146519.2|146177.2|146486.6|146144.6|23
1649634420000|2022-04-10 23:47:00|146496.1|146154.1|146497.9|146155.9|146499.2|146157.2|146488.9|146146.9|33
1649634430000|2022-04-10 23:47:10|146495.4|146153.4|146500.6|146158.6|146502.2|146160.2|146492.1|146150.1|9
1649634440000|2022-04-10 23:47:20|146499.4|146157.4|146483.8|146141.8|146499.4|146157.4|146483.8|146141.8|10
1649634450000|2022-04-10 23:47:30|146494.7|146152.7|146500.9|146158.9|146505.3|146163.3|146494.7|146152.7|17
1649634460000|2022-04-10 23:47:40|146509.9|146167.9|146490.5|146148.5|146511.2|146169.2|146471.5|146129.5|13
1649634470000|2022-04-10 23:47:50|146500|146158|146528.3|146186.3|146528.3|146186.3|146493.4|146151.4|12
1649634480000|2022-04-10 23:48:00|146532.5|146190.5|146506.3|146164.3|146532.5|146190.5|146502.7|146160.7|21
1649634490000|2022-04-10 23:48:10|146483.7|146141.7|146497.9|146155.9|146498.5|146156.5|146483.7|146141.7|18
1649634500000|2022-04-10 23:48:20|146492.8|146150.8|146518.8|146176.8|146520.4|146178.4|146492.4|146150.4|10
1649634510000|2022-04-10 23:48:30|146507.7|146165.7|146528.7|146186.7|146528.7|146186.7|146488.2|146146.2|20
1649634520000|2022-04-10 23:48:40|146537.9|146195.9|146525|146183|146537.9|146195.9|146518.8|146176.8|13
1649634530000|2022-04-10 23:48:50|146523.7|146181.7|146672.8|146330.8|146678|146336|146523.7|146181.7|21
1649634540000|2022-04-10 23:49:00|146672.5|146330.5|146706.4|146364.4|146706.4|146364.4|146671.7|146329.7|28
1649634550000|2022-04-10 23:49:10|146699.5|146357.5|146690|146348|146706.8|146364.8|146675.4|146333.4|36
1649634560000|2022-04-10 23:49:20|146691.1|146349.1|146699.6|146357.6|146738.2|146396.2|146668.7|146326.7|34
1649634570000|2022-04-10 23:49:30|146726.3|146384.3|146691.5|146349.5|146735.7|146393.7|146678.8|146336.8|35
1649634580000|2022-04-10 23:49:40|146692.2|146350.2|146694.3|146352.3|146707.9|146365.9|146680.4|146338.4|38
1649634590000|2022-04-10 23:49:50|146694.4|146352.4|146675.8|146333.8|146739.7|146397.7|146645.4|146303.4|32
1649634600000|2022-04-10 23:50:00|146675.9|146333.9|146703.3|146361.3|146704|146362|146675.9|146333.9|14
1649634610000|2022-04-10 23:50:10|146681.2|146339.2|146653.9|146311.9|146681.2|146339.2|146647.3|146305.3|26
1649634620000|2022-04-10 23:50:20|146660.5|146318.5|146691.4|146349.4|146696.1|146354.1|146656.3|146314.3|18
1649634630000|2022-04-10 23:50:30|146694.4|146352.4|146654.5|146312.5|146694.7|146352.7|146637|146295|27
1649634640000|2022-04-10 23:50:40|146653|146311|146655.7|146313.7|146662.3|146320.3|146642.5|146300.5|37
1649634650000|2022-04-10 23:50:50|146656|146314|146666.2|146324.2|146691.2|146349.2|146638.1|146296.1|24
1649634660000|2022-04-10 23:51:00|146664.9|146322.9|146655.6|146313.6|146668.2|146326.2|146637.7|146295.7|34
1649634670000|2022-04-10 23:51:10|146657.3|146315.3|146676.7|146334.7|146690.1|146348.1|146641.6|146299.6|19
1649634680000|2022-04-10 23:51:20|146640.8|146298.8|146667.3|146325.3|146697.2|146355.2|146640.8|146298.8|21
1649634690000|2022-04-10 23:51:30|146665.5|146323.5|146656.6|146314.6|146672.9|146330.9|146643.1|146301.1|27
1649634700000|2022-04-10 23:51:40|146654.7|146312.7|146653.7|146311.7|146657.1|146315.1|146644.1|146302.1|37
1649634710000|2022-04-10 23:51:50|146653.5|146311.5|146654.7|146312.7|146660.4|146318.4|146643.8|146301.8|21
1649634720000|2022-04-10 23:52:00|146658.2|146316.2|146657|146315|146708.5|146366.5|146620.4|146278.4|23
1649634730000|2022-04-10 23:52:10|146658|146316|146660|146318|146698.8|146356.8|146638.9|146296.9|30
1649634740000|2022-04-10 23:52:20|146658.7|146316.7|146664|146322|146668.9|146326.9|146644.3|146302.3|25
1649634750000|2022-04-10 23:52:30|146663.1|146321.1|146647.8|146305.8|146666.3|146324.3|146644.7|146302.7|21
1649634760000|2022-04-10 23:52:40|146645.7|146303.7|146660.4|146318.4|146660.4|146318.4|146640.1|146298.1|28
1649634770000|2022-04-10 23:52:50|146643.6|146301.6|146651.1|146309.1|146660.9|146318.9|146641.5|146299.5|27
1649634780000|2022-04-10 23:53:00|146651.6|146309.6|146641.1|146299.1|146713.7|146371.7|146626|146284|28
1649634790000|2022-04-10 23:53:10|146642.3|146300.3|146651.7|146309.7|146659.8|146317.8|146633.4|146291.4|33
1649634800000|2022-04-10 23:53:20|146649.9|146307.9|146656.5|146314.5|146662.9|146320.9|146633.4|146291.4|24
1649634810000|2022-04-10 23:53:30|146661|146319|146651.1|146309.1|146661|146319|146641.7|146299.7|25
1649634820000|2022-04-10 23:53:40|146655.7|146313.7|146656.5|146314.5|146661|146319|146640.5|146298.5|34
1649634830000|2022-04-10 23:53:50|146660.8|146318.8|146641.9|146299.9|146673|146331|146641.9|146299.9|25
1649634840000|2022-04-10 23:54:00|146652.4|146310.4|146660.8|146318.8|146668.1|146326.1|146644.5|146302.5|20
1649634850000|2022-04-10 23:54:10|146657.6|146315.6|146677|146335|146677.6|146335.6|146657.6|146315.6|13
1649634860000|2022-04-10 23:54:20|146673.8|146331.8|146671.1|146329.1|146673.9|146331.9|146644.9|146302.9|16
1649634870000|2022-04-10 23:54:30|146669.5|146327.5|146696.9|146354.9|146700.3|146358.3|146669.5|146327.5|9
1649634880000|2022-04-10 23:54:40|146696|146354|146665|146323|146697.9|146355.9|146627.9|146285.9|21
1649634890000|2022-04-10 23:54:50|146675.8|146333.8|146668.4|146326.4|146698.7|146356.7|146644.7|146302.7|16
1649634900000|2022-04-10 23:55:00|146671.1|146329.1|146676|146334|146680.3|146338.3|146668.7|146326.7|13
1649634910000|2022-04-10 23:55:10|146674.4|146332.4|146652.4|146310.4|146715.6|146373.6|146636|146294|9
1649634920000|2022-04-10 23:55:20|146640|146298|146695.3|146353.3|146697.5|146355.5|146640|146298|21
1649634930000|2022-04-10 23:55:30|146701.4|146359.4|146663.5|146321.5|146724.1|146382.1|146623.8|146281.8|28
1649634940000|2022-04-10 23:55:40|146654.8|146312.8|146707.6|146365.6|146707.6|146365.6|146629.4|146287.4|17
1649634950000|2022-04-10 23:55:50|146700.6|146358.6|146687.2|146345.2|146700.8|146358.8|146681.7|146339.7|7
1649634960000|2022-04-10 23:56:00|146687.6|146345.6|146661.3|146319.3|146687.6|146345.6|146641.2|146299.2|22
1649634970000|2022-04-10 23:56:10|146662.2|146320.2|146655.3|146313.3|146674.6|146332.6|146642.1|146300.1|23
1649634980000|2022-04-10 23:56:20|146655.1|146313.1|146673|146331|146673|146331|146655.1|146313.1|8
1649634990000|2022-04-10 23:56:30|146669.5|146327.5|146660.6|146318.6|146673|146331|146643.6|146301.6|16
1649635000000|2022-04-10 23:56:40|146668.8|146326.8|146672.1|146330.1|146676.2|146334.2|146663.1|146321.1|14
1649635010000|2022-04-10 23:56:50|146667.1|146325.1|146703.6|146361.6|146706.7|146364.7|146667.1|146325.1|13
1649635020000|2022-04-10 23:57:00|146706.2|146364.2|146659.1|146317.1|146707.4|146365.4|146638.9|146296.9|27
1649635030000|2022-04-10 23:57:10|146651.5|146309.5|146673.2|146331.2|146678.2|146336.2|146645.2|146303.2|18
1649635040000|2022-04-10 23:57:20|146676.3|146334.3|146712.9|146370.9|146712.9|146370.9|146672|146330|10
1649635050000|2022-04-10 23:57:30|146629.6|146287.6|146655.5|146313.5|146663.7|146321.7|146629.6|146287.6|9
1649635060000|2022-04-10 23:57:40|146659|146317|146661.8|146319.8|146668.7|146326.7|146642.1|146300.1|25
1649635070000|2022-04-10 23:57:50|146669|146327|146670.6|146328.6|146674.5|146332.5|146669|146327|6
1649635080000|2022-04-10 23:58:00|146671.1|146329.1|146655.9|146313.9|146694.6|146352.6|146650.7|146308.7|12
1649635090000|2022-04-10 23:58:10|146655.2|146313.2|146712.1|146370.1|146712.1|146370.1|146650.5|146308.5|10
1649635100000|2022-04-10 23:58:20|146704.4|146362.4|146717.3|146375.3|146717.3|146375.3|146704|146362|5
1649635110000|2022-04-10 23:58:30|146629.2|146287.2|146662.7|146320.7|146664.4|146322.4|146628|146286|13
1649635120000|2022-04-10 23:58:40|146665|146323|146713|146371|146713|146371|146665|146323|4
1649635130000|2022-04-10 23:58:50|146712.7|146370.7|146651.8|146309.8|146712.8|146370.8|146651.8|146309.8|5
1649635140000|2022-04-10 23:59:00|146660.3|146318.3|146715.1|146373.1|146715.1|146373.1|146660.3|146318.3|4
1649635150000|2022-04-10 23:59:10|146710.6|146368.6|146688.4|146346.4|146711.3|146369.3|146621.8|146279.8|25
1649635160000|2022-04-10 23:59:20|146693.7|146351.7|146699|146357|146706.9|146364.9|146689.1|146347.1|9
1649635170000|2022-04-10 23:59:30|146698.3|146356.3|146688.1|146346.1|146698.5|146356.5|146688.1|146346.1|8
1649635180000|2022-04-10 23:59:40|146690.5|146348.5|146691.7|146349.7|146698.7|146356.7|146688.4|146346.4|28
1649635190000|2022-04-10 23:59:50|146694.9|146352.9|146691.6|146349.6|146698.1|146356.1|146690.4|146348.4|5
1649635200000|2022-04-11 00:00:00|146688.7|146346.7|146771|146429|146778.7|146436.7|146667.4|146325.4|36
1649635210000|2022-04-11 00:00:10|146770.8|146428.8|146696.6|146354.6|146770.8|146428.8|146660.6|146318.6|28
1649635220000|2022-04-11 00:00:20|146692.5|146350.5|146741.7|146399.7|146785.4|146443.4|146692.5|146350.5|33
1649635230000|2022-04-11 00:00:30|146749.9|146407.9|146740.4|146398.4|146759.6|146417.6|146680.2|146338.2|30
1649635240000|2022-04-11 00:00:40|146740.3|146398.3|146726.8|146384.8|146753.3|146411.3|146726.8|146384.8|24
1649635250000|2022-04-11 00:00:50|146734.5|146392.5|146736.3|146394.3|146736.7|146394.7|146721.7|146379.7|18
1649635260000|2022-04-11 00:01:00|146728.6|146386.6|146692.1|146350.1|146740.9|146398.9|146692.1|146350.1|23
1649635270000|2022-04-11 00:01:10|146693.1|146351.1|146745.8|146403.8|146771.5|146429.5|146683.1|146341.1|28
1649635280000|2022-04-11 00:01:20|146745.7|146403.7|146744.6|146402.6|146746.8|146404.8|146726.8|146384.8|28
1649635290000|2022-04-11 00:01:30|146745.9|146403.9|146728.2|146386.2|146751.9|146409.9|146716.8|146374.8|23
1649635300000|2022-04-11 00:01:40|146735.5|146393.5|146739.7|146397.7|146745.7|146403.7|146727.8|146385.8|18
1649635310000|2022-04-11 00:01:50|146739.9|146397.9|146732.5|146390.5|146746.9|146404.9|146732|146390|21
1649635320000|2022-04-11 00:02:00|146733.4|146391.4|146721.6|146379.6|146747.6|146405.6|146718.7|146376.7|17
1649635330000|2022-04-11 00:02:10|146722.1|146380.1|146724.9|146382.9|146760.8|146418.8|146714.4|146372.4|34
1649635340000|2022-04-11 00:02:20|146734.9|146392.9|146722.5|146380.5|146735.9|146393.9|146711.5|146369.5|27
1649635350000|2022-04-11 00:02:30|146729|146387|146728.4|146386.4|146733|146391|146718.5|146376.5|19
1649635360000|2022-04-11 00:02:40|146730.5|146388.5|146679.6|146337.6|146730.5|146388.5|146675.3|146333.3|25
1649635370000|2022-04-11 00:02:50|146681.7|146339.7|146706.3|146364.3|146708.8|146366.8|146678.5|146336.5|32
1649635380000|2022-04-11 00:03:00|146701.9|146359.9|146723.4|146381.4|146731.3|146389.3|146701.9|146359.9|33
1649635390000|2022-04-11 00:03:10|146707.2|146365.2|146742.3|146400.3|146742.3|146400.3|146685.5|146343.5|35
1649635400000|2022-04-11 00:03:20|146736.5|146394.5|146728.6|146386.6|146740.1|146398.1|146723.4|146381.4|22
1649635410000|2022-04-11 00:03:30|146728.7|146386.7|146723.6|146381.6|146731.1|146389.1|146707.7|146365.7|17
1649635420000|2022-04-11 00:03:40|146721.9|146379.9|146724.3|146382.3|146742.3|146400.3|146693|146351|13
1649635430000|2022-04-11 00:03:50|146703.2|146361.2|146729.9|146387.9|146738.2|146396.2|146695.2|146353.2|31
1649635440000|2022-04-11 00:04:00|146730.1|146388.1|146733.2|146391.2|146733.2|146391.2|146698.8|146356.8|18
1649635450000|2022-04-11 00:04:10|146726.1|146384.1|146687.5|146345.5|146760.7|146418.7|146678.9|146336.9|33
1649635460000|2022-04-11 00:04:20|146684.7|146342.7|146679.5|146337.5|146690.4|146348.4|146677.8|146335.8|11
1649635470000|2022-04-11 00:04:30|146692.8|146350.8|146699.1|146357.1|146701.6|146359.6|146690.1|146348.1|6
1649635480000|2022-04-11 00:04:40|146701.6|146359.6|146680.2|146338.2|146701.8|146359.8|146678.4|146336.4|18
1649635490000|2022-04-11 00:04:50|146680.3|146338.3|146694.1|146352.1|146712|146370|146679|146337|19
1649635500000|2022-04-11 00:05:00|146695.1|146353.1|146708.9|146366.9|146708.9|146366.9|146671.4|146329.4|26
1649635510000|2022-04-11 00:05:10|146713.2|146371.2|146696.3|146354.3|146713.2|146371.2|146677.3|146335.3|10
1649635520000|2022-04-11 00:05:20|146696.7|146354.7|146694.6|146352.6|146696.7|146354.7|146694.5|146352.5|4
1649635530000|2022-04-11 00:05:30|146692.4|146350.4|146663.7|146321.7|146697.3|146355.3|146662.3|146320.3|13
1649635540000|2022-04-11 00:05:40|146669|146327|146702.2|146360.2|146702.2|146360.2|146660.4|146318.4|21
1649635550000|2022-04-11 00:05:50|146694.6|146352.6|146690.5|146348.5|146702.4|146360.4|146686|146344|25
1649635560000|2022-04-11 00:06:00|146691.6|146349.6|146690.2|146348.2|146694.5|146352.5|146682.4|146340.4|23
1649635570000|2022-04-11 00:06:10|146690.4|146348.4|146677.4|146335.4|146691.4|146349.4|146677.4|146335.4|13
1649635580000|2022-04-11 00:06:20|146678|146336|146686.6|146344.6|146687.5|146345.5|146675.4|146333.4|11
1649635590000|2022-04-11 00:06:30|146684.6|146342.6|146679.2|146337.2|146687.6|146345.6|146677.2|146335.2|12
1649635600000|2022-04-11 00:06:40|146681.3|146339.3|146691.1|146349.1|146691.1|146349.1|146681.3|146339.3|10
1649635610000|2022-04-11 00:06:50|146689.1|146347.1|146680.1|146338.1|146690.2|146348.2|146679.3|146337.3|14
1649635620000|2022-04-11 00:07:00|146680.7|146338.7|146683.1|146341.1|146684.1|146342.1|146680.4|146338.4|17
1649635630000|2022-04-11 00:07:10|146684.7|146342.7|146680.8|146338.8|146684.7|146342.7|146680.4|146338.4|7
1649635640000|2022-04-11 00:07:20|146680.1|146338.1|146694.5|146352.5|146699.5|146359.2|146679.4|146337.4|9
1649635650000|2022-04-11 00:07:30|146695|146353|146688.5|146346.5|146695|146353|146686.4|146344.4|9
1649635660000|2022-04-11 00:07:40|146688.1|146346.1|146689|146347|146700.5|146358.5|146683|146341|7
1649635670000|2022-04-11 00:07:50|146690.9|146348.9|146688.6|146346.6|146701.7|146359.7|146685.8|146343.8|8
1649635680000|2022-04-11 00:08:00|146688.1|146346.1|146687.4|146345.4|146691.6|146349.6|146682.8|146340.8|12
1649635690000|2022-04-11 00:08:10|146690|146348|146692.8|146350.8|146692.9|146350.9|146685.2|146343.2|9
1649635700000|2022-04-11 00:08:20|146689.1|146347.1|146693.2|146351.2|146698.2|146356.2|146685.8|146343.8|21
1649635710000|2022-04-11 00:08:30|146691.5|146349.5|146680.7|146338.7|146694.5|146352.5|146677.9|146335.9|17
1649635720000|2022-04-11 00:08:40|146682.3|146340.3|146684.2|146342.2|146686.8|146344.8|146677.9|146335.9|9
1649635730000|2022-04-11 00:08:50|146682.8|146340.8|146687.4|146345.4|146687.4|146345.4|146680|146338|26
1649635740000|2022-04-11 00:09:00|146684.9|146342.9|146680.4|146338.4|146686.4|146344.4|146679.9|146337.9|29
1649635750000|2022-04-11 00:09:10|146680.6|146338.6|146682|146340|146684.9|146342.9|146680.6|146338.6|16
1649635760000|2022-04-11 00:09:20|146694|146352|146680.2|146338.2|146694|146352|146680.2|146338.2|4
1649635770000|2022-04-11 00:09:30|146700|146358|146698.2|146356.2|146700|146358|146689|146347|15
1649635780000|2022-04-11 00:09:40|146689.2|146347.2|146697.8|146363.5|146697.8|146370.9|146687.1|146345.1|12
1649635790000|2022-04-11 00:09:50|146695.3|146353.3|146689.2|146347.2|146695.3|146353.3|146688.5|146346.5|6
1649635800000|2022-04-11 00:10:00|146689.4|146347.4|146694.3|146352.3|146699|146367.4|146679.4|146337.4|12
1649635810000|2022-04-11 00:10:10|146710.8|146368.8|146684.9|146342.9|146710.8|146368.8|146684.9|146342.9|14
1649635820000|2022-04-11 00:10:20|146685.3|146343.3|146682.6|146340.6|146685.3|146343.3|146682.3|146340.3|8
1649635830000|2022-04-11 00:10:30|146682.9|146340.9|146682.3|146340.3|146689.1|146347.1|146680.8|146338.8|10
1649635840000|2022-04-11 00:10:40|146683.4|146341.4|146686.8|146344.8|146686.8|146344.8|146681.9|146339.9|4
1649635850000|2022-04-11 00:10:50|146683.7|146341.7|146675.2|146333.2|146683.7|146341.7|146675.2|146333.2|5
1649635860000|2022-04-11 00:11:00|146677.8|146335.8|146689.5|146347.5|146689.5|146347.5|146677.8|146335.8|6
1649635870000|2022-04-11 00:11:10|146692.9|146353|146691.4|146349.4|146693.5|146353|146691.4|146349.4|3
1649635880000|2022-04-11 00:11:20|146698.8|146356.8|146694.2|146352.2|146698.8|146356.8|146691.3|146349.3|4
1649635890000|2022-04-11 00:11:30|146688.8|146346.8|146695.9|146354.3|146695.9|146358.9|146686.1|146344.1|4
1649635900000|2022-04-11 00:11:40|146697.1|146355.1|146695.6|146353.6|146704.7|146364.8|146695.6|146353.6|8
1649635910000|2022-04-11 00:11:50|146689.9|146347.9|146712.5|146370.5|146717.4|146375.4|146685.5|146343.5|11
1649635920000|2022-04-11 00:12:00|146707.4|146365.4|146705.6|146363.6|146709.3|146367.3|146698.4|146356.4|29
1649635930000|2022-04-11 00:12:10|146712.6|146370.6|146713.8|146371.8|146718.4|146376.4|146700.8|146358.8|21
1649635940000|2022-04-11 00:12:20|146710.6|146368.6|146702.1|146360.1|146712.2|146370.2|146702.1|146360.1|16
1649635950000|2022-04-11 00:12:30|146708.9|146366.9|146702.6|146360.6|146715.4|146373.4|146686.5|146344.5|17
1649635960000|2022-04-11 00:12:40|146708.1|146366.1|146725|146383|146754.9|146412.9|146690|146348|19
1649635970000|2022-04-11 00:12:50|146707.8|146365.8|146726.6|146384.6|146730|146388|146690.4|146348.4|15
1649635980000|2022-04-11 00:13:00|146716.1|146374.1|146707.2|146365.2|146723.7|146381.7|146707.2|146365.2|10
1649635990000|2022-04-11 00:13:10|146718.4|146376.4|146718|146376|146726|146384|146718|146376|10
1649636000000|2022-04-11 00:13:20|146715.4|146373.4|146706.2|146364.2|146721.3|146379.3|146705.1|146363.1|9
1649636010000|2022-04-11 00:13:30|146712.9|146370.9|146714.4|146372.4|146739|146397|146706.1|146364.1|13
1649636020000|2022-04-11 00:13:40|146688.7|146346.7|146731.8|146389.8|146747.4|146405.4|146688.7|146346.7|16
1649636030000|2022-04-11 00:13:50|146732.4|146390.4|146726.5|146384.5|146744.9|146402.9|146714|146372|15
1649636040000|2022-04-11 00:14:00|146723.9|146381.9|146724.4|146382.4|146729.8|146387.8|146713.8|146371.8|6
1649636050000|2022-04-11 00:14:10|146713.8|146371.8|146719.2|146377.2|146719.2|146377.2|146706.6|146364.6|9
1649636060000|2022-04-11 00:14:20|146721.8|146379.8|146727.4|146385.4|146754.5|146412.5|146714.4|146372.4|22
1649636070000|2022-04-11 00:14:30|146724.7|146382.7|146746.1|146404.1|146758.9|146416.9|146701|146359|32
1649636080000|2022-04-11 00:14:40|146758|146416|146725.6|146383.6|146765|146423|146719.9|146377.9|27
1649636090000|2022-04-11 00:14:50|146727.9|146385.9|146728.5|146386.5|146733.3|146391.3|146716.7|146374.7|19
1649636100000|2022-04-11 00:15:00|146725.2|146383.2|146725.2|146383.2|146725.2|146383.2|146699.1|146357.1|9
1649636110000|2022-04-11 00:15:10|146722.9|146380.9|146720.5|146378.5|146740.6|146398.6|146720.5|146378.5|4
1649636120000|2022-04-11 00:15:20|146728|146386|146722|146380|146742|146400|146722|146380|12
1649636130000|2022-04-11 00:15:30|146724.7|146382.7|146723.5|146381.5|146726.7|146384.7|146719.3|146377.3|6
1649636140000|2022-04-11 00:15:40|146710.8|146368.8|146734|146392|146739|146397|146710.8|146368.8|12
1649636150000|2022-04-11 00:15:50|146731.7|146389.7|146732.7|146390.7|146732.7|146390.7|146723.3|146381.3|12
1649636160000|2022-04-11 00:16:00|146723.2|146381.2|146734.7|146392.7|146735.4|146393.4|146723.2|146381.2|6
1649636170000|2022-04-11 00:16:10|146747.9|146405.9|146723.1|146381.1|146747.9|146405.9|146719.8|146377.8|7
1649636180000|2022-04-11 00:16:20|146674.4|146332.4|146744|146402|146744|146402|146674.4|146332.4|6
1649636190000|2022-04-11 00:16:30|146742.4|146400.4|146723.1|146381.1|146742.4|146400.4|146723.1|146381.1|17
1649636200000|2022-04-11 00:16:40|146722.5|146380.5|146724.6|146382.6|146732|146390|146722.5|146380.5|4
1649636210000|2022-04-11 00:16:50|146721.3|146379.3|146723.5|146381.5|146740.8|146398.8|146721.3|146379.3|9
1649636220000|2022-04-11 00:17:00|146724.3|146382.3|146724.3|146382.3|146724.3|146382.3|146724.3|146382.3|1
1649636230000|2022-04-11 00:17:10|146732|146390|146729.4|146387.4|146752.9|146410.9|146721.9|146379.9|10
1649636240000|2022-04-11 00:17:20|146739.2|146397.2|146725.3|146383.3|146748.5|146406.5|146725.3|146383.3|6
1649636250000|2022-04-11 00:17:30|146726.2|146384.2|146794.7|146452.7|146794.7|146452.7|146726.2|146384.2|7
1649636260000|2022-04-11 00:17:40|146776.3|146434.3|146722.1|146380.1|146788.5|146446.5|146718.6|146376.6|26
1649636270000|2022-04-11 00:17:50|146725.2|146383.2|146707.3|146365.3|146725.4|146383.4|146704.8|146362.8|17
1649636280000|2022-04-11 00:18:00|146699.6|146357.6|146712.3|146370.3|146721.1|146379.1|146699.6|146357.6|12
1649636290000|2022-04-11 00:18:10|146724.1|146382.1|146715.9|146373.9|146727.5|146385.5|146712.1|146370.1|18
1649636300000|2022-04-11 00:18:20|146712.4|146370.4|146731.3|146389.3|146731.3|146389.3|146712.4|146370.4|12
1649636310000|2022-04-11 00:18:30|146730.4|146388.4|146719.3|146377.3|146736.2|146394.2|146708.8|146366.8|23
1649636320000|2022-04-11 00:18:40|146715.3|146373.3|146717.9|146375.9|146724.7|146382.7|146698.8|146356.8|20
1649636330000|2022-04-11 00:18:50|146718.1|146376.1|146712.5|146370.5|146719.4|146377.4|146711.1|146369.1|12
1649636340000|2022-04-11 00:19:00|146713.2|146371.2|146715|146373|146719.9|146377.9|146713|146371|8
1649636350000|2022-04-11 00:19:10|146714.5|146372.5|146727.7|146385.7|146728.1|146386.1|146696.8|146354.8|13
1649636360000|2022-04-11 00:19:20|146720.9|146378.9|146726|146384|146736.1|146394.1|146695.4|146353.4|14
1649636370000|2022-04-11 00:19:30|146720.1|146378.1|146725.1|146383.1|146730|146388|146714.1|146372.1|22
1649636380000|2022-04-11 00:19:40|146723.3|146381.3|146719|146377|146725.7|146383.7|146718.2|146376.2|18
1649636390000|2022-04-11 00:19:50|146717.4|146375.4|146712.2|146370.2|146719.9|146377.9|146712.2|146370.2|20
1649636400000|2022-04-11 00:20:00|146713.2|146371.2|146712.5|146370.5|146716.3|146374.3|146706.8|146364.8|17
1649636410000|2022-04-11 00:20:10|146701|146359|146712.7|146370.7|146718.5|146376.5|146693.8|146351.8|27
1649636420000|2022-04-11 00:20:20|146710.8|146368.8|146715.2|146373.2|146720.3|146378.3|146692.2|146350.2|28
1649636430000|2022-04-11 00:20:30|146712.4|146370.4|146707.6|146365.6|146718.4|146376.4|146701.3|146359.3|33
1649636440000|2022-04-11 00:20:40|146707.5|146365.5|146707.8|146365.8|146717|146375|146705.7|146363.7|14
1649636450000|2022-04-11 00:20:50|146708.9|146366.9|146717.4|146375.4|146717.4|146375.4|146702.7|146360.7|13
1649636460000|2022-04-11 00:21:00|146718.3|146376.3|146708.9|146366.9|146718.3|146376.3|146690.9|146348.9|22
1649636470000|2022-04-11 00:21:10|146707.7|146365.7|146714.3|146372.3|146720.5|146378.5|146706.4|146364.4|20
1649636480000|2022-04-11 00:21:20|146713.3|146371.3|146722.4|146380.4|146727.4|146385.4|146710.2|146368.2|20
1649636490000|2022-04-11 00:21:30|146722.7|146380.7|146713.1|146371.1|146724.3|146382.3|146704.5|146362.5|30
1649636500000|2022-04-11 00:21:40|146710.1|146368.1|146706.8|146364.8|146720|146378|146702.4|146360.4|18
1649636510000|2022-04-11 00:21:50|146709.1|146367.1|146709.4|146367.4|146709.4|146367.4|146695.8|146353.8|12
1649636520000|2022-04-11 00:22:00|146710.8|146368.8|146742.1|146400.1|146742.1|146400.1|146699.9|146357.9|13
1649636530000|2022-04-11 00:22:10|146742.2|146400.2|146699.2|146357.2|146742.2|146400.2|146694.1|146352.1|16
1649636540000|2022-04-11 00:22:20|146697.7|146355.7|146710.6|146368.6|146726|146384|146687.7|146345.7|17
1649636550000|2022-04-11 00:22:30|146712.7|146370.7|146699.1|146357.1|146759.7|146417.7|146695.9|146353.9|19
1649636560000|2022-04-11 00:22:40|146697.9|146355.9|146727.9|146385.9|146736.2|146394.2|146694.7|146352.7|16
1649636570000|2022-04-11 00:22:50|146729.8|146387.8|146723.2|146381.2|146729.8|146387.8|146722.6|146380.6|8
1649636580000|2022-04-11 00:23:00|146723.3|146381.3|146721.6|146379.6|146749|146407|146718.6|146376.6|24
1649636590000|2022-04-11 00:23:10|146730.5|146388.5|146738.4|146396.4|146750.3|146408.3|146716.3|146374.3|19
1649636600000|2022-04-11 00:23:20|146735.1|146393.1|146759.3|146417.3|146775.9|146433.9|146734.7|146392.7|32
1649636610000|2022-04-11 00:23:30|146757|146415|146751.4|146409.4|146760|146418|146750.7|146408.7|27
1649636620000|2022-04-11 00:23:40|146753.2|146411.2|146748.7|146406.7|146771.1|146429.1|146745.2|146403.2|27
1649636630000|2022-04-11 00:23:50|146746.4|146404.4|146741.2|146399.2|146754.5|146412.5|146731.1|146389.1|19
1649636640000|2022-04-11 00:24:00|146742.7|146400.7|146743.1|146401.1|146748.2|146406.2|146737.5|146395.5|13
1649636650000|2022-04-11 00:24:10|146732.8|146390.8|146750|146408|146755.8|146413.8|146732.8|146390.8|14
1649636660000|2022-04-11 00:24:20|146749.3|146407.3|146735.7|146393.7|146750.5|146408.5|146734.5|146392.5|19
1649636670000|2022-04-11 00:24:30|146736.7|146394.7|146749.8|146407.8|146765.8|146423.8|146736.6|146394.6|19
1649636680000|2022-04-11 00:24:40|146745.2|146403.2|146747.5|146405.5|146752|146410|146741.7|146399.7|14
1649636690000|2022-04-11 00:24:50|146746.3|146404.3|146766.2|146424.2|146767.3|146425.3|146743.5|146401.5|18
1649636700000|2022-04-11 00:25:00|146769.4|146427.4|146766.8|146424.8|146797.5|146455.5|146760.2|146418.2|40
1649636710000|2022-04-11 00:25:10|146767.8|146425.8|146766.2|146424.2|146774.2|146432.2|146757.4|146415.4|39
1649636720000|2022-04-11 00:25:20|146767.2|146425.2|146784.9|146442.9|146792.2|146450.2|146757|146415|39
1649636730000|2022-04-11 00:25:30|146786.2|146444.2|146726.1|146384.1|146791.6|146449.6|146717.1|146375.1|37
1649636740000|2022-04-11 00:25:40|146725.7|146383.7|146763.8|146421.8|146767.6|146425.6|146725.7|146383.7|34
1649636750000|2022-04-11 00:25:50|146765.7|146423.7|146761.3|146419.3|146779.2|146437.2|146717.6|146375.6|31
1649636760000|2022-04-11 00:26:00|146762.4|146420.4|146749.4|146407.4|146797.2|146455.2|146740.1|146398.1|39
1649636770000|2022-04-11 00:26:10|146765.6|146423.6|146754.4|146412.4|146771.2|146429.2|146751.1|146409.1|30
1649636780000|2022-04-11 00:26:20|146748.7|146406.7|146740.4|146398.4|146772.4|146430.4|146740.4|146398.4|25
1649636790000|2022-04-11 00:26:30|146763.7|146421.7|146769.7|146427.7|146777.9|146435.9|146755.1|146413.1|18
1649636800000|2022-04-11 00:26:40|146762.9|146420.9|146767.1|146425.1|146776|146434|146752.5|146410.5|12
1649636810000|2022-04-11 00:26:50|146766|146424|146756.8|146414.8|146777.6|146435.6|146756.8|146414.8|15
1649636820000|2022-04-11 00:27:00|146760.3|146418.3|146762.5|146420.5|146762.5|146420.5|146739.5|146397.5|9
1649636830000|2022-04-11 00:27:10|146776.4|146434.4|146768.7|146426.7|146792.8|146450.8|146751.4|146409.4|38
1649636840000|2022-04-11 00:27:20|146770.2|146428.2|146785.9|146443.9|146795.8|146453.8|146762.4|146420.4|33
1649636850000|2022-04-11 00:27:30|146781.9|146439.9|146769.6|146427.6|146789.4|146447.4|146764.9|146422.9|30
1649636860000|2022-04-11 00:27:40|146768.3|146426.3|146788.9|146446.9|146788.9|146446.9|146751.1|146409.1|35
1649636870000|2022-04-11 00:27:50|146773.3|146431.3|146779.9|146437.9|146787.7|146445.7|146757.4|146415.4|28
1649636880000|2022-04-11 00:28:00|146780|146438|146768.1|146426.1|146790.4|146448.4|146761.2|146419.2|24
1649636890000|2022-04-11 00:28:10|146776.3|146434.3|146775.7|146433.7|146776.3|146434.3|146751.7|146409.7|30
1649636900000|2022-04-11 00:28:20|146770.7|146428.7|146760.8|146418.8|146775.2|146433.2|146752.4|146410.4|34
1649636910000|2022-04-11 00:28:30|146759.4|146417.4|146799.1|146457.1|146799.1|146457.1|146759.4|146417.4|35
1649636920000|2022-04-11 00:28:40|146799.2|146457.2|146777.2|146435.2|146811.4|146469.4|146771.4|146429.4|28
1649636930000|2022-04-11 00:28:50|146776.2|146434.2|146766.5|146424.5|146777.6|146435.6|146765.8|146423.8|11
1649636940000|2022-04-11 00:29:00|146766.4|146424.4|146799.1|146457.1|146807.2|146465.2|146744.1|146402.1|23
1649636950000|2022-04-11 00:29:10|146800.3|146458.3|146780.4|146438.4|146800.3|146458.3|146770.9|146428.9|28
1649636960000|2022-04-11 00:29:20|146780.5|146438.5|146773.2|146431.2|146781.1|146439.1|146756.2|146414.2|29
1649636970000|2022-04-11 00:29:30|146773.3|146431.3|146805.1|146463.1|146812|146470|146773.3|146431.3|22
1649636980000|2022-04-11 00:29:40|146787.7|146445.7|146792.7|146450.7|146796.3|146454.3|146777.4|146435.4|21
1649636990000|2022-04-11 00:29:50|146792.6|146450.6|146791.5|146449.5|146799.2|146457.2|146786.1|146444.1|25
1649637000000|2022-04-11 00:30:00|146791.4|146449.4|146812.9|146470.9|146823.7|146481.7|146791.2|146449.2|29
1649637010000|2022-04-11 00:30:10|146813|146471|146765.5|146423.5|146820.3|146478.3|146745.9|146403.9|33
1649637020000|2022-04-11 00:30:20|146763.2|146421.2|146782.6|146440.6|146783.6|146441.6|146752.4|146410.4|28
1649637030000|2022-04-11 00:30:30|146782.7|146440.7|146798.7|146456.7|146803.5|146461.5|146782.7|146440.7|31
1649637040000|2022-04-11 00:30:40|146800.2|146458.2|146778.5|146436.5|146808.5|146466.5|146778.1|146436.1|22
1649637050000|2022-04-11 00:30:50|146778.6|146436.6|146779.6|146437.6|146782.4|146440.4|146773.8|146431.8|25
1649637060000|2022-04-11 00:31:00|146779.7|146437.7|146756.9|146414.9|146804.1|146462.1|146756.9|146414.9|29
1649637070000|2022-04-11 00:31:10|146760.6|146418.6|146797.1|146455.1|146798.8|146456.8|146760.6|146418.6|21
1649637080000|2022-04-11 00:31:20|146797|146455|146785.6|146443.6|146797|146455|146785.6|146443.6|18
1649637090000|2022-04-11 00:31:30|146785.7|146443.7|146793.4|146451.4|146804|146462|146785.6|146443.6|16
1649637100000|2022-04-11 00:31:40|146800.5|146458.5|146767.9|146425.9|146806|146464|146763.9|146421.9|27
1649637110000|2022-04-11 00:31:50|146769.6|146427.6|146791.8|146449.8|146791.8|146449.8|146769.6|146427.6|25
1649637120000|2022-04-11 00:32:00|146779.6|146437.6|146723.2|146381.2|146808.5|146466.5|146723.2|146381.2|18
1649637130000|2022-04-11 00:32:10|146739|146397|146754.2|146412.2|146761.5|146419.5|146722.2|146380.2|17
1649637140000|2022-04-11 00:32:20|146750.6|146408.6|146745.7|146403.7|146753|146411|146744.9|146402.9|9
1649637150000|2022-04-11 00:32:30|146747.4|146405.4|146764.8|146422.8|146776.2|146434.2|146747.4|146405.4|29
1649637160000|2022-04-11 00:32:40|146765|146423|146762|146420|146774.7|146432.7|146754|146412|36
1649637170000|2022-04-11 00:32:50|146763|146421|146764|146422|146765.9|146423.9|146761.7|146419.7|20
1649637180000|2022-04-11 00:33:00|146763.6|146421.6|146768.4|146426.4|146770.5|146428.5|146763|146421|24
1649637190000|2022-04-11 00:33:10|146769.3|146427.3|146773.3|146431.3|146779|146437|146766.5|146424.5|20
1649637200000|2022-04-11 00:33:20|146773.7|146431.7|146770|146428|146774.5|146432.5|146760.8|146418.8|17
1649637210000|2022-04-11 00:33:30|146771.5|146429.5|146775.1|146433.1|146777.1|146435.1|146770.2|146428.2|24
1649637220000|2022-04-11 00:33:40|146776.5|146434.5|146774.5|146432.5|146779.4|146437.4|146768.1|146426.1|28
1649637230000|2022-04-11 00:33:50|146774.7|146432.7|146766.1|146424.1|146788.1|146458.5|146755.9|146413.9|30
1649637240000|2022-04-11 00:34:00|146765.5|146423.5|146757.1|146415.1|146765.5|146423.5|146754.1|146412.1|22
1649637250000|2022-04-11 00:34:10|146756.3|146414.3|146761.6|146419.6|146762.8|146420.8|146756.2|146414.2|20
1649637260000|2022-04-11 00:34:20|146762.3|146420.3|146779.5|146449.3|146779.5|146449.3|146758.4|146416.4|16
1649637270000|2022-04-11 00:34:30|146779.6|146452.5|146771.5|146429.5|146789.9|146456|146771.5|146429.5|22
1649637280000|2022-04-11 00:34:40|146771.4|146429.4|146782.8|146457.8|146783.9|146462.8|146756.3|146414.3|17
1649637290000|2022-04-11 00:34:50|146785.3|146453.7|146771.5|146429.5|146786.7|146453.7|146768.6|146426.6|18
1649637300000|2022-04-11 00:35:00|146772.7|146430.7|146767.9|146425.9|146784.4|146463.2|146763.3|146421.3|17
1649637310000|2022-04-11 00:35:10|146764.5|146422.5|146777.8|146457.1|146780|146457.1|146763|146421|13
1649637320000|2022-04-11 00:35:20|146779.5|146457.6|146781.9|146458.8|146784.6|146461.3|146774.7|146432.7|14
1649637330000|2022-04-11 00:35:30|146784.5|146438.4|146776.4|146434.4|146785.6|146444|146771.5|146429.5|21
1649637340000|2022-04-11 00:35:40|146777.4|146435.4|146787.3|146449.5|146787.3|146458.4|146758.7|146416.7|21
1649637350000|2022-04-11 00:35:50|146787.2|146455.1|146770.6|146428.6|146787.2|146455.1|146756.9|146414.9|24
1649637360000|2022-04-11 00:36:00|146774.2|146432.2|146796.9|146454.9|146796.9|146454.9|146758.5|146416.5|22
1649637370000|2022-04-11 00:36:10|146797.1|146455.1|146774|146443.6|146797.2|146455.2|146763|146421|19
1649637380000|2022-04-11 00:36:20|146776.4|146444.4|146763.9|146438.9|146786.1|146449.7|146762.6|146432.1|27
1649637390000|2022-04-11 00:36:30|146764.8|146434|146786.6|146446.6|146796.6|146454.6|146762.1|146424.4|23
1649637400000|2022-04-11 00:36:40|146766.4|146424.4|146765.3|146423.3|146780.9|146451|146763.9|146421.9|26
1649637410000|2022-04-11 00:36:50|146764.8|146422.8|146762.7|146433.3|146766.3|146437.6|146752.5|146410.5|13
1649637420000|2022-04-11 00:37:00|146762.3|146432.4|146754|146424.7|146771.6|146437.3|146754|146424.7|13
1649637430000|2022-04-11 00:37:10|146767.6|146425.6|146760.7|146444.8|146769.5|146454.5|146755.5|146421.9|20
1649637440000|2022-04-11 00:37:20|146757.8|146434.9|146762.2|146421|146764.7|146439.3|146754.7|146421|23
1649637450000|2022-04-11 00:37:30|146763.5|146421.5|146766|146424|146782|146440|146758.5|146416.5|24
1649637460000|2022-04-11 00:37:40|146770.1|146428.1|146782|146440|146782|146449.1|146762.2|146420.2|24
1649637470000|2022-04-11 00:37:50|146781.9|146439.9|146773.6|146436.7|146783.3|146455.1|146768.5|146432.9|20
1649637480000|2022-04-11 00:38:00|146773.9|146438.6|146775.8|146450.7|146776.5|146462.6|146767.4|146425.4|20
1649637490000|2022-04-11 00:38:10|146776.1|146450.8|146767.8|146437.7|146776.1|146450.8|146758.2|146431.1|20
1649637500000|2022-04-11 00:38:20|146769.2|146436.8|146767.1|146425.1|146771.1|146437.7|146750.5|146408.5|16
1649637510000|2022-04-11 00:38:30|146767.7|146425.9|146760.8|146418.8|146767.7|146425.9|146758.2|146416.2|16
1649637520000|2022-04-11 00:38:40|146759.1|146417.1|146762|146420|146771.4|146478|146755|146413|25
1649637530000|2022-04-11 00:38:50|146762.1|146420.1|146758.9|146416.9|146767.1|146425.1|146757.1|146415.1|23
1649637540000|2022-04-11 00:39:00|146760.4|146418.4|146784|146442|146784.9|146452.5|146760.4|146418.4|20
1649637550000|2022-04-11 00:39:10|146777|146435|146770.7|146433.6|146780.1|146445.8|146762.7|146430.7|14
1649637560000|2022-04-11 00:39:20|146769.6|146436.4|146775.3|146433.3|146795.1|146453.1|146769.6|146430.7|16
1649637570000|2022-04-11 00:39:30|146779.1|146437.1|146761.7|146440.8|146783.6|146468.3|146761.7|146437.1|16
1649637580000|2022-04-11 00:39:40|146748.3|146441.6|146756.8|146445.4|146760.8|146457.4|146745.5|146419.8|17
1649637590000|2022-04-11 00:39:50|146757.4|146440.6|146759.4|146434.1|146761.1|146451.5|146756.3|146423.9|14
1649637600000|2022-04-11 00:40:00|146751.7|146428.1|146755.4|146439.1|146755.4|146443|146751.7|146428.1|10
1649637610000|2022-04-11 00:40:10|146757.5|146439|146745.7|146446.3|146758.1|146451.8|146744|146434.1|9
1649637620000|2022-04-11 00:40:20|146746.4|146444.4|146743.4|146444.2|146765.5|146444.4|146743.4|146415.8|8
1649637630000|2022-04-11 00:40:30|146741|146444.1|146774.5|146432.8|146774.5|146444.1|146738.1|146419.9|22
1649637640000|2022-04-11 00:40:40|146774.4|146432|146752.4|146440.8|146775.2|146465|146751.4|146421.4|29
1649637650000|2022-04-11 00:40:50|146754|146440.3|146752.6|146410.6|146759|146443.6|146752.6|146410.6|18
1649637660000|2022-04-11 00:41:00|146751.6|146409.6|146759.2|146417.2|146760.8|146429|146748.5|146406.5|10
1649637670000|2022-04-11 00:41:10|146760.8|146418.8|146749|146407|146760.8|146444|146749|146407|16
1649637680000|2022-04-11 00:41:20|146752.9|146410.9|146757.3|146415.3|146765.3|146423.3|146750.1|146408.1|12
1649637690000|2022-04-11 00:41:30|146754.7|146412.7|146759.7|146417.7|146760.1|146419.6|146749.1|146407.1|17
1649637700000|2022-04-11 00:41:40|146757.3|146415.3|146761.2|146419.3|146761.2|146419.3|146753.5|146411.5|18
1649637710000|2022-04-11 00:41:50|146761.1|146419.1|146755|146413|146761.1|146419.1|146753.7|146411.7|14
1649637720000|2022-04-11 00:42:00|146755.1|146413.1|146754.5|146412.5|146756.3|146414.3|146754.5|146412.5|9
1649637730000|2022-04-11 00:42:10|146762.2|146420.2|146743.5|146442.7|146762.2|146442.7|146739.9|146415.5|15
1649637740000|2022-04-11 00:42:20|146741.8|146442.8|146751.3|146409.3|146753.3|146442.8|146740.4|146408.3|11
1649637750000|2022-04-11 00:42:30|146752.9|146410.9|146757.3|146415.3|146760.9|146425.5|146752.9|146410.9|10
1649637760000|2022-04-11 00:42:40|146758.4|146429.9|146759.9|146417.9|146765.5|146448.7|146758.4|146417|17
1649637770000|2022-04-11 00:42:50|146759|146417|146758.8|146416.8|146759.8|146417.8|146755.1|146413.1|19
1649637780000|2022-04-11 00:43:00|146760.1|146418.1|146767|146454.9|146777.5|146458.6|146757.3|146415.3|20
1649637790000|2022-04-11 00:43:10|146762.1|146420.1|146765.7|146423.7|146771.8|146465.9|146751.6|146409.6|33
1649637800000|2022-04-11 00:43:20|146763.5|146421.5|146757|146433.8|146776.6|146434.6|146748.3|146406.3|19
1649637810000|2022-04-11 00:43:30|146760.6|146424.3|146754.9|146412.9|146760.6|146424.3|146754.6|146412.6|7
1649637820000|2022-04-11 00:43:40|146753.4|146411.4|146757.1|146415.1|146759.7|146459.8|146748.2|146409.9|26
1649637830000|2022-04-11 00:43:50|146756.6|146414.6|146753.5|146411.5|146756.6|146414.6|146751.7|146409.7|11
1649637840000|2022-04-11 00:44:00|146764.9|146448.5|146761.3|146456.5|146765.3|146456.5|146761.2|146435.7|13
1649637850000|2022-04-11 00:44:10|146768.6|146456.4|146770.9|146431.1|146771.2|146463.7|146751.3|146409.3|28
1649637860000|2022-04-11 00:44:20|146752.3|146410.3|146750.2|146408.2|146754.9|146412.9|146749.4|146407.4|15
1649637870000|2022-04-11 00:44:30|146750.3|146408.3|146754.9|146412.9|146764.1|146422.1|146750.3|146408.3|20
1649637880000|2022-04-11 00:44:40|146755.7|146413.7|146750.3|146408.3|146768.5|146460.8|146747.9|146408.3|22
1649637890000|2022-04-11 00:44:50|146748.3|146406.3|146748.1|146446.5|146750.1|146446.9|146742.7|146400.7|12
1649637900000|2022-04-11 00:45:00|146751.1|146432.7|146755.5|146449.7|146759.3|146455.5|146750.2|146432.7|8
1649637910000|2022-04-11 00:45:10|146754.8|146454.1|146742.7|146427.7|146781.5|146456.6|146736.8|146416.1|17
1649637920000|2022-04-11 00:45:20|146741|146426.8|146744.4|146477.8|146763.4|146477.8|146738.9|146420.1|11
1649637930000|2022-04-11 00:45:30|146750|146451.1|146744.2|146432.8|146750|146451.1|146740.5|146428.3|14
1649637940000|2022-04-11 00:45:40|146743.1|146435.4|146751.3|146433|146753.9|146454.4|146741.6|146426.4|12
1649637950000|2022-04-11 00:45:50|146757|146437.5|146745.4|146444.9|146757|146447|146744.8|146432.5|8
1649637960000|2022-04-11 00:46:00|146743.7|146441.1|146744.6|146448.7|146751.7|146459.1|146728.8|146440.8|14
1649637970000|2022-04-11 00:46:10|146742.6|146445|146751.4|146409.4|146762.8|146450.9|146732.8|146407.4|19
1649637980000|2022-04-11 00:46:20|146751.3|146409.3|146748.3|146406.3|146751.6|146409.6|146744|146402|22
1649637990000|2022-04-11 00:46:30|146747.1|146405.1|146753.5|146411.5|146759.5|146417.5|146747.1|146405.1|20
1649638000000|2022-04-11 00:46:40|146753.4|146411.4|146758.9|146426.6|146759.1|146426.6|146751.2|146409.2|13
1649638010000|2022-04-11 00:46:50|146758.3|146425.4|146762.1|146423|146762.2|146444.8|146758.3|146423|12
1649638020000|2022-04-11 00:47:00|146762.2|146428.8|146747.7|146431.4|146762.2|146437.5|146738.5|146428.8|11
1649638030000|2022-04-11 00:47:10|146744.6|146430.5|146751.6|146429.2|146762.2|146457.1|146744.6|146425.1|12
1649638040000|2022-04-11 00:47:20|146740.3|146426.3|146750.4|146424.8|146752.4|146430.5|146740.3|146421.4|11
1649638050000|2022-04-11 00:47:30|146752.7|146426.6|146748.6|146421.6|146752.7|146426.6|146743.8|146416.3|7
1649638060000|2022-04-11 00:47:40|146750.1|146410.6|146751.7|146442|146762.2|146442.6|146741.1|146410.6|23
1649638070000|2022-04-11 00:47:50|146754|146422.1|146753.7|146411.7|146759.8|146422.1|146749.8|146409.6|21
1649638080000|2022-04-11 00:48:00|146751.4|146418.6|146752.6|146421.7|146759.6|146433.3|146747.9|146411|34
1649638090000|2022-04-11 00:48:10|146754.8|146412.8|146750.3|146408.3|146757.2|146428.7|146740.8|146402.1|22
1649638100000|2022-04-11 00:48:20|146749.7|146407.7|146749.6|146407.6|146751.3|146409.3|146748.4|146406.4|9
1649638110000|2022-04-11 00:48:30|146749.5|146407.5|146751.4|146409.4|146754.8|146414.2|146748.2|146406.2|11
1649638120000|2022-04-11 00:48:40|146751.8|146409.8|146755.4|146428.1|146758.6|146456.1|146749.9|146409.8|11
1649638130000|2022-04-11 00:48:50|146751.9|146409.9|146755.7|146413.7|146761.8|146419.8|146751.9|146409.9|14
1649638140000|2022-04-11 00:49:00|146756.1|146424.2|146760.1|146418.1|146760.6|146425|146756|146417|16
1649638150000|2022-04-11 00:49:10|146745.3|146403.3|146746|146423.2|146755.8|146429.7|146740.5|146398.5|19
1649638160000|2022-04-11 00:49:20|146752.1|146410.7|146755|146413|146757|146425.4|146749.8|146410.7|9
1649638170000|2022-04-11 00:49:30|146754.4|146412.4|146755.7|146413.7|146757.4|146415.4|146754.4|146412.4|7
1649638180000|2022-04-11 00:49:40|146755|146413|146751.1|146409.1|146757.9|146420.9|146746.9|146408.9|8
1649638190000|2022-04-11 00:49:50|146750.8|146408.8|146748.2|146428|146751.7|146442.5|146732.6|146408.8|6
1649638200000|2022-04-11 00:50:00|146749|146433|146748.9|146444.1|146749|146449.4|146746.1|146433|8
1649638210000|2022-04-11 00:50:10|146736.1|146445.7|146738.4|146430.3|146739.4|146445.7|146731.3|146430.3|10
1649638220000|2022-04-11 00:50:20|146736.7|146432|146749.3|146417.1|146760.8|146433.7|146732.9|146405.2|30
1649638230000|2022-04-11 00:50:30|146749.1|146417.5|146752.9|146410.9|146753.6|146417.5|146749.1|146409.2|18
1649638240000|2022-04-11 00:50:40|146751.8|146409.8|146751.7|146409.7|146751.8|146417.6|146747.9|146409|18
1649638250000|2022-04-11 00:50:50|146752|146410|146741.2|146417.8|146752|146431.9|146741.2|146409.3|10
1649638260000|2022-04-11 00:51:00|146740.1|146420|146737.7|146435.6|146741.3|146440|146709|146394.2|12
1649638270000|2022-04-11 00:51:10|146732.9|146436.3|146732.4|146390.4|146756.9|146436.3|146727.3|146390.4|22
1649638280000|2022-04-11 00:51:20|146732.3|146390.3|146740.6|146398.6|146754.3|146412.3|146728.4|146386.4|24
1649638290000|2022-04-11 00:51:30|146740.5|146398.5|146742|146400|146742.2|146400.2|146739.1|146397.1|14
1649638300000|2022-04-11 00:51:40|146741.8|146399.8|146742.7|146404.4|146755.5|146420.4|146739.9|146397.9|7
1649638310000|2022-04-11 00:51:50|146743.4|146403.5|146761.1|146427.1|146763.3|146428.9|146743.4|146403.5|13
1649638320000|2022-04-11 00:52:00|146761.4|146426.7|146745.2|146432.5|146761.4|146435.2|146739.5|146426.7|16
1649638330000|2022-04-11 00:52:10|146743.8|146434|146674.3|146332.3|146745.5|146434|146668|146326|28
1649638340000|2022-04-11 00:52:20|146673.7|146331.7|146679.3|146337.3|146690.2|146348.2|146670.6|146328.6|26
1649638350000|2022-04-11 00:52:30|146691.6|146349.6|146680.3|146338.3|146691.6|146349.6|146678.5|146336.5|21
1649638360000|2022-04-11 00:52:40|146678.6|146336.6|146697.6|146355.6|146699.1|146357.1|146678.5|146336.5|20
1649638370000|2022-04-11 00:52:50|146700.2|146358.2|146692.3|146350.3|146718.7|146376.7|146682.5|146340.5|20
1649638380000|2022-04-11 00:53:00|146695.7|146353.7|146690.4|146348.4|146699.2|146357.2|146679.7|146337.7|24
1649638390000|2022-04-11 00:53:10|146691|146349|146678.7|146336.7|146691|146349|146675.7|146333.7|19
1649638400000|2022-04-11 00:53:20|146681|146339|146687.3|146345.3|146694.2|146352.2|146672|146330|19
1649638410000|2022-04-11 00:53:30|146687.8|146345.8|146680.9|146338.9|146687.9|146345.9|146671.2|146329.2|16
1649638420000|2022-04-11 00:53:40|146682.5|146340.5|146670.8|146328.8|146696.6|146354.6|146670.8|146328.8|24
1649638430000|2022-04-11 00:53:50|146671.6|146329.6|146683.4|146341.4|146688.4|146346.4|146668.9|146326.9|19
1649638440000|2022-04-11 00:54:00|146680.9|146338.9|146687.2|146345.2|146714.1|146372.1|146674.9|146332.9|33
1649638450000|2022-04-11 00:54:10|146691|146349|146692.2|146350.2|146703.7|146361.7|146688|146346|29
1649638460000|2022-04-11 00:54:20|146691.7|146349.7|146707.8|146365.8|146731.9|146389.9|146670.6|146328.6|28
1649638470000|2022-04-11 00:54:30|146708.4|146366.4|146690.8|146348.8|146713.4|146371.4|146686.2|146344.2|34
1649638480000|2022-04-11 00:54:40|146705.4|146363.4|146677.8|146335.8|146712.2|146370.2|146662.6|146320.6|27
1649638490000|2022-04-11 00:54:50|146690.5|146348.5|146700.8|146358.8|146704.4|146362.4|146684.4|146342.4|33
1649638500000|2022-04-11 00:55:00|146696.3|146354.3|146686.3|146344.3|146714.1|146372.1|146682.2|146340.2|26
1649638510000|2022-04-11 00:55:10|146670.2|146328.2|146631.9|146289.9|146670.2|146328.2|146617.2|146275.2|36
1649638520000|2022-04-11 00:55:20|146630.5|146288.5|146638.6|146296.6|146647.8|146305.8|146630.5|146288.5|30
1649638530000|2022-04-11 00:55:30|146640|146298|146648.8|146306.8|146661.6|146319.6|146637.8|146295.8|27
1649638540000|2022-04-11 00:55:40|146646.1|146304.1|146641.5|146299.5|146670.3|146328.3|146627.7|146285.7|25
1649638550000|2022-04-11 00:55:50|146644.2|146302.2|146660.6|146318.6|146661.7|146319.7|146642.7|146300.7|24
1649638560000|2022-04-11 00:56:00|146659.4|146317.4|146670.2|146328.2|146672.8|146330.8|146649|146307|29
1649638570000|2022-04-11 00:56:10|146671.7|146329.7|146672.5|146330.5|146677.7|146335.7|146666.1|146324.1|23
1649638580000|2022-04-11 00:56:20|146671|146329|146674.4|146332.4|146684.7|146342.7|146671|146329|16
1649638590000|2022-04-11 00:56:30|146677.9|146335.9|146669.5|146337.4|146677.9|146337.4|146669.5|146331.7|10
1649638600000|2022-04-11 00:56:40|146671.7|146329.7|146672.3|146330.3|146676.4|146346.1|146665.5|146329.7|10
1649638610000|2022-04-11 00:56:50|146672|146336.2|146663.4|146352.8|146683.4|146352.8|146659|146320.9|12
1649638620000|2022-04-11 00:57:00|146667.1|146356.6|146671.9|146344.8|146678.9|146356.6|146658.4|146328.3|13
1649638630000|2022-04-11 00:57:10|146675.6|146338.2|146677|146335|146680.2|146344.1|146668.7|146331.9|11
1649638640000|2022-04-11 00:57:20|146676.5|146337.8|146677.3|146337.3|146680.4|146343.4|146675|146333.2|10
1649638650000|2022-04-11 00:57:30|146667.7|146335.6|146677.7|146335.7|146683.9|146368.2|146662.8|146329.7|22
1649638660000|2022-04-11 00:57:40|146679.1|146364.4|146672.8|146342.3|146682.4|146364.4|146666|146338.1|10
1649638670000|2022-04-11 00:57:50|146678.8|146343.8|146681.7|146342.5|146682.4|146360.4|146673.8|146342.5|8
1649638680000|2022-04-11 00:58:00|146682.2|146358.8|146677.6|146353.9|146682.2|146359.2|146674.7|146347.3|12
1649638690000|2022-04-11 00:58:10|146677.4|146353.7|146682.5|146356.8|146682.5|146363.5|146642|146331.5|9
1649638700000|2022-04-11 00:58:20|146680.2|146361.9|146675.6|146358.3|146680.2|146361.9|146675.6|146358.3|5
1649638710000|2022-04-11 00:58:30|146675.5|146358.2|146679.4|146369.7|146679.4|146369.7|146664.9|146342.5|10
1649638720000|2022-04-11 00:58:40|146688.3|146387|146681.1|146339.1|146688.3|146387|146665.5|146339.1|8
1649638730000|2022-04-11 00:58:50|146682.8|146370.2|146677.1|146366.7|146684.9|146374.5|146673|146363.2|8
1649638740000|2022-04-11 00:59:00|146679.7|146367|146680.4|146366.3|146682.1|146394.5|146672.8|146356.6|9
1649638750000|2022-04-11 00:59:10|146674.6|146370|146674.1|146332.1|146689|146370|146669.1|146328|15
1649638760000|2022-04-11 00:59:20|146672.7|146330.7|146679.5|146337.5|146682|146346|146671.7|146329.7|11
1649638770000|2022-04-11 00:59:30|146674.1|146332.1|146681.8|146339.8|146681.8|146359.1|146671.2|146331.2|11
1649638780000|2022-04-11 00:59:40|146681.3|146339.3|146682.2|146356.2|146691.6|146358.8|146680.5|146339.3|9
1649638790000|2022-04-11 00:59:50|146685|146347.2|146669.9|146376.4|146685|146405.5|146650.3|146347.2|6
1649638800000|2022-04-11 01:00:00|146669|146377.5|146679.1|146337.1|146683.2|146387.2|146661.7|146326.5|29
1649638810000|2022-04-11 01:00:10|146681.7|146339.7|146664.2|146322.2|146681.7|146339.7|146661.8|146319.8|13
1649638820000|2022-04-11 01:00:20|146671.5|146329.5|146671.3|146329.3|146678.1|146337.1|146670.2|146328.2|25
1649638830000|2022-04-11 01:00:30|146669.9|146327.9|146681.2|146369.3|146681.7|146369.3|146669.9|146327.9|15
1649638840000|2022-04-11 01:00:40|146685.4|146351.8|146682.7|146360.1|146685.4|146363.5|146666.9|146351.8|8
1649638850000|2022-04-11 01:00:50|146674.1|146365.2|146672.6|146365.9|146682.9|146371.1|146672.3|146356|14
1649638860000|2022-04-11 01:01:00|146674.2|146368|146665.2|146379.3|146684.4|146379.3|146664.1|146345.8|12
1649638870000|2022-04-11 01:01:10|146673.7|146385.5|146662.6|146375.2|146673.7|146386.3|146662.6|146375.2|3
1649638880000|2022-04-11 01:01:20|146672.3|146380.9|146663.5|146381.4|146688.1|146386.5|146663.5|146369.4|8
1649638890000|2022-04-11 01:01:30|146666.4|146374|146665.9|146378.1|146667.8|146391.6|146656|146369.3|8
1649638900000|2022-04-11 01:01:40|146666.3|146379.5|146675.3|146364.9|146683.5|146383.8|146660.6|146353.1|17
1649638910000|2022-04-11 01:01:50|146676.3|146367.9|146674.4|146382.1|146682.6|146385|146667.1|146365.1|10
1649638920000|2022-04-11 01:02:00|146677.8|146378.8|146661|146360.1|146687.4|146400.1|146658.6|146337.7|21
1649638930000|2022-04-11 01:02:10|146671.2|146351.7|146673.1|146357.8|146679.7|146365.4|146663.7|146332|9
1649638940000|2022-04-11 01:02:20|146660.4|146372.9|146679.3|146337.3|146687.1|146381.8|146660.4|146337.3|18
1649638950000|2022-04-11 01:02:30|146679.8|146341.7|146678.5|146336.5|146681.4|146343|146665.3|146332.2|13
1649638960000|2022-04-11 01:02:40|146675.8|146338.3|146679.3|146337.3|146681.5|146339.5|146675.2|146333.2|7
1649638970000|2022-04-11 01:02:50|146675.8|146333.8|146668.3|146342.9|146677.6|146346.7|146668.3|146333.8|8
1649638980000|2022-04-11 01:03:00|146664.5|146350.9|146675.1|146369.5|146676|146369.5|146661.3|146336|8
1649638990000|2022-04-11 01:03:10|146677.8|146375.1|146675.6|146380.3|146677.8|146390.2|146656.2|146365.3|11
1649639000000|2022-04-11 01:03:20|146661.6|146356|146672.8|146348.4|146672.8|146358.2|146661|146329.4|9
1649639010000|2022-04-11 01:03:30|146668.4|146362|146661|146355.8|146683.1|146380.3|146658.3|146331.6|22
1649639020000|2022-04-11 01:03:40|146677|146335|146672.5|146346.3|146679.2|146346.3|146672.5|146333.6|7
1649639030000|2022-04-11 01:03:50|146676.6|146346.1|146672.9|146330.9|146676.6|146369.5|146656.7|146329.9|16
1649639040000|2022-04-11 01:04:00|146672.8|146330.8|146658.6|146377.5|146674.3|146385.2|146645.5|146330.8|10
1649639050000|2022-04-11 01:04:10|146656.3|146377.2|146662.1|146363.7|146670.1|146377.2|146652.8|146336.3|7
1649639060000|2022-04-11 01:04:20|146662.6|146366.2|146650.1|146369.1|146662.6|146369.1|146646.8|146358.6|6
1649639070000|2022-04-11 01:04:30|146649.8|146366.9|146653.7|146373.3|146653.8|146375.6|146644.5|146366.9|6
1649639080000|2022-04-11 01:04:40|146650.2|146371.6|146658.6|146345|146670.1|146386.1|146650.2|146345|15
1649639090000|2022-04-11 01:04:50|146658.9|146355.3|146663.8|146338.4|146670.9|146355.3|146657.7|146323.9|9
1649639100000|2022-04-11 01:05:00|146667.9|146325.9|146673.3|146331.3|146673.3|146331.3|146664.3|146322.3|9
1649639110000|2022-04-11 01:05:10|146667.6|146325.6|146673.4|146331.4|146673.4|146347.2|146664.4|146325.6|7
1649639120000|2022-04-11 01:05:20|146659.7|146376.5|146673|146331|146674.3|146376.5|146659.7|146331|10
1649639130000|2022-04-11 01:05:30|146676.7|146334.7|146678.8|146339.9|146678.8|146348.4|146661.4|146331.8|9
1649639140000|2022-04-11 01:05:40|146676.4|146334.4|146650.8|146384.1|146676.4|146396.5|146646.5|146324.8|15
1649639150000|2022-04-11 01:05:50|146665.8|146323.8|146669.7|146383|146677.3|146383|146648.1|146322.5|13
1649639160000|2022-04-11 01:06:00|146669.8|146342.7|146658.2|146348.6|146673.7|146383.5|146655.2|146321.2|26
1649639170000|2022-04-11 01:06:10|146656.3|146347.7|146670.8|146333.4|146670.8|146353.1|146656.3|146328.9|20
1649639180000|2022-04-11 01:06:20|146660.3|146348|146661.3|146354.4|146664.2|146355.6|146658.8|146343.1|5
1649639190000|2022-04-11 01:06:30|146665.2|146351.4|146659.5|146363.9|146671.4|146364.9|146659.3|146340.6|13
1649639200000|2022-04-11 01:06:40|146662|146364.1|146660.4|146330.7|146677.5|146376.8|146651.9|146321.8|22
1649639210000|2022-04-11 01:06:50|146664.4|146322.4|146663.3|146348.2|146673|146348.2|146655.6|146322.4|9
1649639220000|2022-04-11 01:07:00|146670.8|146328.8|146669.8|146352.7|146685.6|146360.5|146666.8|146328.8|9
1649639230000|2022-04-11 01:07:10|146660.1|146350.1|146674.5|146334.5|146674.5|146353.4|146660.1|146331.3|10
1649639240000|2022-04-11 01:07:20|146664|146347.2|146660.9|146335.1|146678.5|146347.2|146660.9|146330.9|10
1649639250000|2022-04-11 01:07:30|146665.1|146327.5|146657.9|146331.7|146681.5|146372.3|146643|146327.5|16
1649639260000|2022-04-11 01:07:40|146663.7|146335.9|146649.1|146364.8|146688|146382.9|146649.1|146335.1|12
1649639270000|2022-04-11 01:07:50|146667.2|146325.2|146658.6|146342.8|146680.7|146360.7|146658.6|146325.2|13
1649639280000|2022-04-11 01:08:00|146671.5|146351.9|146663.2|146350.7|146677.9|146358.4|146663.2|146333.8|13
1649639290000|2022-04-11 01:08:10|146666.9|146349.1|146667.9|146347.7|146668.4|146354.6|146663.8|146343.1|13
1649639300000|2022-04-11 01:08:20|146670.8|146350.1|146663.3|146345.7|146670.8|146370.5|146655.3|146345.7|30
1649639310000|2022-04-11 01:08:30|146666.1|146335.4|146670.6|146335.3|146672.1|146350.2|146666.1|146334.6|7
1649639320000|2022-04-11 01:08:40|146667.8|146342.9|146659.5|146354.8|146679.7|146354.8|146659.5|146333.1|9
1649639330000|2022-04-11 01:08:50|146655.2|146363.3|146671.5|146329.5|146674|146363.3|146655.2|146329.5|12
1649639340000|2022-04-11 01:09:00|146682.7|146346.9|146650|146378.7|146682.7|146379.6|146648|146332|14
1649639350000|2022-04-11 01:09:10|146648.9|146379.5|146669.1|146327.1|146673.8|146379.5|146644.3|146325.6|13
1649639360000|2022-04-11 01:09:20|146686.1|146348.3|146653.4|146364.4|146686.1|146365.3|146649.6|146338.6|20
1649639370000|2022-04-11 01:09:30|146653.9|146363.2|146658.3|146345.8|146658.4|146370.5|146645.9|146345.8|21
1649639380000|2022-04-11 01:09:40|146659.9|146353.2|146669.3|146327.3|146671.2|146353.2|146659.9|146327.3|4
1649639390000|2022-04-11 01:09:50|146672.4|146330.4|146676.5|146334.5|146684.5|146384.6|146645.5|146330.4|10
1649639400000|2022-04-11 01:10:00|146691.9|146349.9|146645.7|146383.5|146691.9|146383.5|146645.4|146328.5|11
1649639410000|2022-04-11 01:10:10|146648.6|146368.5|146650.3|146368.1|146678|146394.7|146642.1|146355.7|37
1649639420000|2022-04-11 01:10:20|146649.4|146368.8|146657|146351.8|146666.9|146373.4|146649.4|146342.7|11
1649639430000|2022-04-11 01:10:30|146673|146331|146665.5|146357.5|146673|146357.5|146663.1|146331|5
1649639440000|2022-04-11 01:10:40|146657.3|146350.9|146663.6|146360.6|146675.3|146360.6|146657.3|146331.5|7
1649639450000|2022-04-11 01:10:50|146661.4|146359.2|146654.4|146370.5|146664.7|146386.1|146649.5|146359.2|5
1649639460000|2022-04-11 01:11:00|146659|146373|146649.6|146370.5|146669.9|146379.8|146646.3|146339.4|13
1649639470000|2022-04-11 01:11:10|146649|146372.5|146651.3|146366.6|146660.7|146380.8|146649|146366.6|10
1649639480000|2022-04-11 01:11:20|146668.1|146326.1|146658|146368.6|146674.2|146371.3|146658|146326.1|8
1649639490000|2022-04-11 01:11:30|146657.7|146364.6|146671.3|146349.2|146671.3|146365.7|146657.7|146346.8|6
1649639500000|2022-04-11 01:11:40|146664|146322|146684.7|146342.7|146684.7|146342.7|146664|146322|7
1649639510000|2022-04-11 01:11:50|146685|146343|146662.1|146359|146685|146377.8|146655.6|146340.2|19
1649639520000|2022-04-11 01:12:00|146668.8|146357.6|146679.2|146339.7|146679.2|146357.6|146668.8|146335.6|4
1649639530000|2022-04-11 01:12:10|146675.5|146342.1|146658.8|146357.5|146675.5|146361.6|146650.1|146339.7|15
1649639540000|2022-04-11 01:12:20|146659.1|146358|146679.9|146337.9|146679.9|146358|146658.9|146324.5|9
1649639550000|2022-04-11 01:12:30|146679.8|146337.8|146667.1|146367|146679.8|146367|146667.1|146334.4|3
1649639560000|2022-04-11 01:12:40|146673.9|146364.8|146651.9|146364.7|146679.5|146376.4|146651.9|146364.7|5
1649639570000|2022-04-11 01:12:50|146651.6|146360.1|146660.7|146382.4|146661.2|146383.1|146651.6|146360.1|5
1649639580000|2022-04-11 01:13:00|146662.4|146382.7|146662.1|146382.8|146662.4|146382.8|146662.1|146382.7|2
1649639590000|2022-04-11 01:13:10|146680.5|146383.1|146672.1|146374|146680.5|146383.9|146672.1|146361.8|5
1649639600000|2022-04-11 01:13:20|146669.9|146380.6|146660.5|146318.5|146679.3|146380.6|146646.2|146318.3|10
1649639610000|2022-04-11 01:13:30|146658.8|146316.8|146668.3|146326.3|146671.8|146329.8|146658.8|146316.8|5
1649639620000|2022-04-11 01:13:40|146664.4|146352|146666.8|146326|146680.2|146379|146642|146310.4|11
1649639630000|2022-04-11 01:13:50|146659.9|146317.9|146664.6|146322.6|146674.1|146332.1|146659.9|146317.9|6
1649639640000|2022-04-11 01:14:00|146661.7|146347.6|146671.3|146340.4|146671.9|146352.8|146661.7|146337|4
1649639650000|2022-04-11 01:14:10|146675|146333|146651.7|146360.1|146675|146361.3|146651.7|146325.9|15
1649639660000|2022-04-11 01:14:20|146650.4|146363.5|146667.5|146325.5|146677.4|146378.4|146635.9|146322.1|18
1649639670000|2022-04-11 01:14:30|146658.7|146316.7|146677.9|146335.9|146678.4|146336.4|146658.7|146316.7|5
1649639680000|2022-04-11 01:14:40|146673.3|146331.3|146653.5|146359.4|146677.7|146377|146641.4|146326.2|24
1649639690000|2022-04-11 01:14:50|146669.3|146327.3|146657.8|146338.4|146675.5|146356.4|146650.8|146327.3|14
1649639700000|2022-04-11 01:15:00|146658.5|146339.1|146672.9|146368.7|146672.9|146368.7|146658.5|146330.2|8
1649639710000|2022-04-11 01:15:10|146671.7|146367.7|146635.3|146345.3|146696.9|146382.7|146635.3|146319.3|9
1649639720000|2022-04-11 01:15:20|146635|146373|146660.8|146318.8|146683|146373|146625|146311.1|9
1649639730000|2022-04-11 01:15:30|146658.1|146316.1|146655.7|146342.9|146672.1|146353.5|146649.9|146316.1|16
1649639740000|2022-04-11 01:15:40|146655.8|146345.2|146652.3|146344.1|146658.3|146350.1|146652.3|146340.3|7
1649639750000|2022-04-11 01:15:50|146652.6|146344.3|146649|146328.4|146657.5|146344.3|146643.5|146328.4|11
1649639760000|2022-04-11 01:16:00|146651|146331.3|146659.4|146317.4|146662.2|146331.3|146651|146317.4|6
1649639770000|2022-04-11 01:16:10|146652.9|146347.1|146656.4|146314.4|146656.4|146355|146637.8|146314.4|11
1649639780000|2022-04-11 01:16:20|146655.9|146348.2|146651.8|146358.3|146659.7|146358.3|146638.1|146309.1|6
1649639790000|2022-04-11 01:16:30|146660.3|146339.6|146648.4|146346.9|146669.6|146351.8|146648.4|146323.8|7
1649639800000|2022-04-11 01:16:40|146653.3|146348.9|146658.5|146348.6|146658.5|146353.3|146653.3|146348.6|3
1649639810000|2022-04-11 01:16:50|146668.3|146330.4|146648.6|146345.4|146668.3|146362.8|146647|146321.8|25
1649639820000|2022-04-11 01:17:00|146649.1|146347.6|146660.1|146337.1|146661.6|146357.3|146643.7|146336.1|32
1649639830000|2022-04-11 01:17:10|146655.4|146340.8|146646.1|146329.1|146660.8|146347.5|146632.6|146320.8|18
1649639840000|2022-04-11 01:17:20|146641.5|146331.4|146652.8|146344.4|146655.4|146352|146641.5|146328.6|21
1649639850000|2022-04-11 01:17:30|146649.3|146344.6|146648.5|146347|146652.8|146351|146643.1|146343.3|26
1649639860000|2022-04-11 01:17:40|146645.1|146356.4|146645.6|146374|146646.1|146375.8|146634.4|146352.5|9
1649639870000|2022-04-11 01:17:50|146650.8|146370.9|146631.2|146364.6|146660.4|146370.9|146631.2|146321.4|8
1649639880000|2022-04-11 01:18:00|146678.5|146385.1|146665.2|146327.5|146678.5|146385.1|146637.9|146317.2|17
1649639890000|2022-04-11 01:18:10|146670|146323.2|146650.7|146336.9|146673.4|146336.9|146650.6|146323.2|9
1649639900000|2022-04-11 01:18:20|146649.8|146342|146662.3|146329.6|146662.3|146342|146649.8|146329.6|7
1649639910000|2022-04-11 01:18:30|146664.3|146324.9|146674.5|146332.5|146674.5|146347.7|146656.9|146324.9|7
1649639920000|2022-04-11 01:18:40|146671.6|146329.6|146680.5|146338.5|146685.3|146365.3|146639.6|146315.2|8
1649639930000|2022-04-11 01:18:50|146651.3|146350.9|146672.1|146330.1|146676.1|146350.9|146651.3|146325.5|7
1649639940000|2022-04-11 01:19:00|146686.1|146366.2|146672.6|146372.9|146686.1|146373.7|146661.7|146366.2|4
1649639950000|2022-04-11 01:19:10|146672.3|146369.9|146640.7|146365.4|146687.7|146380.1|146639.5|146358.2|8
1649639960000|2022-04-11 01:19:20|146642.3|146362.4|146670.7|146369|146670.7|146380|146636.7|146334.1|18
1649639970000|2022-04-11 01:19:30|146671|146371.4|146666.7|146355.6|146684.1|146371.4|146666.7|146355.6|6
1649639980000|2022-04-11 01:19:40|146668.3|146361.4|146661|146381.8|146668.3|146400.6|146636.2|146361.4|12
1649639990000|2022-04-11 01:19:50|146677.8|146387.1|146659.4|146388.1|146677.8|146400.5|146659.4|146371|12
1649640000000|2022-04-11 01:20:00|146660|146395.2|146649.3|146386.9|146673.8|146399.3|146649.3|146353.2|14
1649640010000|2022-04-11 01:20:10|146670.2|146387.6|146662.6|146350.2|146676.7|146387.6|146658.1|146350.2|14
1649640020000|2022-04-11 01:20:20|146665|146359|146670.4|146348.4|146670.4|146368.1|146653.7|146345.9|7
1649640030000|2022-04-11 01:20:30|146666.3|146356.3|146662.5|146362.6|146671.2|146362.6|146662|146341.2|5
1649640040000|2022-04-11 01:20:40|146655.8|146359.2|146650.2|146372.8|146667.1|146372.8|146650.2|146343.1|5
1649640050000|2022-04-11 01:20:50|146654.5|146377.3|146658.5|146388.1|146658.5|146388.1|146650.2|146362.5|6
1649640060000|2022-04-11 01:21:00|146661|146389.9|146660.1|146357.1|146672.3|146390.7|146641.5|146325.1|13
1649640070000|2022-04-11 01:21:10|146662.5|146356.9|146653.3|146374.7|146662.5|146374.7|146648.8|146356.9|9
1649640080000|2022-04-11 01:21:20|146658.3|146366.2|146665.5|146343.4|146665.5|146366.2|146658.3|146343.4|2
1649640090000|2022-04-11 01:21:30|146662.7|146356.4|146651.4|146363.3|146662.7|146368|146651.4|146356.4|4
1649640100000|2022-04-11 01:21:40|146648.2|146377|146646.6|146373.9|146650.9|146386.1|146643.6|146373.4|5
1649640110000|2022-04-11 01:21:50|146660.6|146353.8|146667.5|146332.9|146667.5|146368.3|146651.8|146332.9|22
1649640120000|2022-04-11 01:22:00|146664.1|146347.1|146663.5|146346.2|146667.4|146357.2|146656.6|146333.8|9
1649640130000|2022-04-11 01:22:10|146663.3|146357.1|146656.1|146359.4|146673.3|146360.1|146656.1|146336.1|25
1649640140000|2022-04-11 01:22:20|146650.2|146372.8|146660.6|146350.1|146664.6|146372.8|146648|146347.2|40
1649640150000|2022-04-11 01:22:30|146657.5|146356.4|146657.6|146357.1|146663.4|146365.9|146652.2|146351.4|40
1649640160000|2022-04-11 01:22:40|146653.2|146345.1|146685.5|146343.5|146685.5|146352.8|146653.2|146337.6|10
1649640170000|2022-04-11 01:22:50|146650|146352.6|146661.4|146350.2|146667.6|146362.4|146645.6|146333.8|10
1649640180000|2022-04-11 01:23:00|146659.7|146356.1|146663.5|146348.2|146668.3|146362.3|146647.5|146337.4|7
1649640190000|2022-04-11 01:23:10|146666.1|146349.3|146649.7|146352.9|146676.6|146377.3|146645.8|146325.8|10
1649640200000|2022-04-11 01:23:20|146659.3|146383.5|146677.6|146345|146678.7|146387.1|146659.3|146345|4
1649640210000|2022-04-11 01:23:30|146678.1|146366.1|146663.7|146371.3|146678.1|146389.3|146653.1|146366.1|5
1649640220000|2022-04-11 01:23:40|146679.3|146337.3|146651.4|146372|146679.3|146373.7|146644.6|146337.3|8
1649640230000|2022-04-11 01:23:50|146651.2|146372.6|146663.9|146363.7|146663.9|146372.6|146651.2|146353.9|4
1649640240000|2022-04-11 01:24:00|146647|146384.7|146650.2|146374.7|146652.1|146385.4|146644.8|146362.3|9
1649640250000|2022-04-11 01:24:10|146650.7|146371.2|146645.5|146364.6|146671.1|146379|146640.2|146332.7|11
1649640260000|2022-04-11 01:24:20|146660.4|146372.3|146659.8|146371.8|146660.4|146372.3|146645.9|146359.1|4
1649640270000|2022-04-11 01:24:30|146666.3|146352.7|146655.3|146370.4|146666.3|146372.4|146652.6|146347.1|5
1649640280000|2022-04-11 01:24:40|146656.3|146369.7|146661.7|146375|146674.2|146375|146656.3|146331.1|5
1649640290000|2022-04-11 01:24:50|146646.6|146364.2|146660.9|146318.9|146674.6|146374.5|146645.4|146318.9|17
1649640300000|2022-04-11 01:25:00|146659.1|146324.1|146644.4|146359.7|146659.5|146368.4|146644.4|146324.1|6
1649640310000|2022-04-11 01:25:10|146667|146327.4|146651|146371.2|146673.1|146371.2|146643.6|146323.2|10
1649640320000|2022-04-11 01:25:20|146678.6|146386|146677.3|146353.5|146678.6|146386|146677|146347|3
1649640330000|2022-04-11 01:25:30|146677.7|146342.1|146643|146340.1|146677.7|146342.1|146640.3|146337|3
1649640340000|2022-04-11 01:25:40|146654.8|146333.3|146641.7|146369.8|146664.3|146387.2|146639.4|146333.3|13
1649640350000|2022-04-11 01:25:50|146640.7|146360.5|146651.4|146345.8|146654.7|146360.5|146639.9|146345.8|4
1649640360000|2022-04-11 01:26:00|146658.6|146374.4|146646|146366|146658.6|146374.4|146643.6|146359.5|13
1649640370000|2022-04-11 01:26:10|146646.2|146365|146668.3|146347.8|146669.6|146365|146646.2|146333.9|16
1649640380000|2022-04-11 01:26:20|146668.9|146350.7|146667|146351.2|146668.9|146366|146661.3|146347.5|8
1649640390000|2022-04-11 01:26:30|146665.7|146348.9|146657.2|146366.7|146676.5|146366.7|146654.1|146339.1|7
1649640400000|2022-04-11 01:26:40|146655.1|146363.1|146656.5|146380.3|146658.8|146380.3|146652.3|146358.8|6
1649640410000|2022-04-11 01:26:50|146654.8|146375.8|146638.3|146367.4|146654.8|146375.8|146636|146358.5|4
1649640420000|2022-04-11 01:27:00|146642.4|146365.6|146648.6|146376.9|146649.9|146385.1|146638|146363.7|6
1649640430000|2022-04-11 01:27:10|146649.8|146370.1|146644.8|146363.4|146652.1|146374.6|146644.8|146339.5|13
1649640440000|2022-04-11 01:27:20|146646.4|146365.7|146671|146366.4|146677|146370.7|146646.4|146363.4|8
1649640450000|2022-04-11 01:27:30|146674.8|146356.3|146660.5|146360.4|146674.8|146379.9|146657.6|146351.9|10
1649640460000|2022-04-11 01:27:40|146666.5|146355.1|146653.1|146355.3|146682.5|146358.6|146653.1|146340.5|7
1649640470000|2022-04-11 01:27:50|146665.1|146337.3|146665.5|146364.8|146671.3|146370.9|146660.1|146332.6|8
1649640480000|2022-04-11 01:28:00|146662|146364.2|146654.6|146392.1|146663.9|146392.1|146650.9|146351.7|9
1649640490000|2022-04-11 01:28:10|146667|146363|146659.5|146345.5|146668.1|146363|146654.1|146337.2|22
1649640500000|2022-04-11 01:28:20|146657.8|146348.1|146652.5|146351|146657.9|146356.6|146647.6|146339.1|29
1649640510000|2022-04-11 01:28:30|146654.2|146350.6|146647.2|146356.4|146655.7|146360.6|146647.2|146344.9|34
1649640520000|2022-04-11 01:28:40|146653.2|146348.2|146644.6|146365.7|146667|146375.6|146642|146324.9|18
1649640530000|2022-04-11 01:28:50|146647.1|146373|146650.9|146353.3|146663.9|146373|146641.4|146345.7|40
1649640540000|2022-04-11 01:29:00|146653.4|146352.8|146664.6|146343.3|146666.2|146373.8|146651.7|146343.3|29
1649640550000|2022-04-11 01:29:10|146666.3|146345.4|146664.5|146360.1|146670.1|146361.7|146660.2|146341.2|15
1649640560000|2022-04-11 01:29:20|146655.9|146365.9|146674.6|146345|146674.6|146372.8|146655.9|146345|8
1649640570000|2022-04-11 01:29:30|146673.2|146347.3|146657|146364.8|146673.2|146371.5|146655.1|146347.3|10
1649640580000|2022-04-11 01:29:40|146663.8|146356.1|146648.4|146373|146663.8|146378.8|146648.2|146356.1|9
1649640590000|2022-04-11 01:29:50|146647|146374.9|146648.7|146357.1|146665.8|146388.8|146644.2|146353.9|12
1649640600000|2022-04-11 01:30:00|146650.7|146355.4|146641.8|146361.2|146650.7|146363.6|146637.7|146355.4|8
1649640610000|2022-04-11 01:30:10|146650.6|146357|146638.9|146339.3|146660.3|146370.1|146633.7|146339.3|20
1649640620000|2022-04-11 01:30:20|146641.9|146370.2|146637.9|146366.7|146641.9|146372|146631.7|146353.2|9
1649640630000|2022-04-11 01:30:30|146634|146371.1|146645.9|146352.1|146656.9|146371.1|146620.5|146352.1|14
1649640640000|2022-04-11 01:30:40|146654.5|146365.4|146652.1|146362.2|146659|146368.1|146650.6|146355.2|21
1649640650000|2022-04-11 01:30:50|146652.7|146358.5|146648.5|146362.7|146662|146366.8|146643|146354.3|14
1649640660000|2022-04-11 01:31:00|146642.7|146363.8|146657.2|146345.1|146657.2|146366.1|146642.4|146345.1|19
1649640670000|2022-04-11 01:31:10|146654.4|146357.8|146656.9|146365.8|146673|146391.9|146633.3|146341.8|22
1649640680000|2022-04-11 01:31:20|146654.5|146364.5|146648.8|146358.6|146674|146364.5|146648.8|146341.3|32
1649640690000|2022-04-11 01:31:30|146649.1|146358.5|146650.5|146357.9|146659.9|146367.8|146639.6|146355.6|28
1649640700000|2022-04-11 01:31:40|146642.2|146357.8|146656.6|146365.4|146660|146373.4|146641.1|146357.8|22
1649640710000|2022-04-11 01:31:50|146659.9|146364.4|146668.7|146362|146671.9|146391.9|146643.7|146352.9|25
1649640720000|2022-04-11 01:32:00|146665.8|146360.8|146661.2|146338.1|146680.1|146406.6|146647.8|146333.8|37
1649640730000|2022-04-11 01:32:10|146660.8|146337|146684.3|146352.5|146684.3|146358.1|146660.8|146337|40
1649640740000|2022-04-11 01:32:20|146682.9|146356.9|146686|146347.7|146689.5|146364.7|146675.9|146340.1|38
1649640750000|2022-04-11 01:32:30|146682.3|146341.4|146677.6|146364.2|146685.9|146364.2|146675.9|146340.1|38
1649640760000|2022-04-11 01:32:40|146677.8|146348.8|146676.8|146357.2|146681.1|146360.9|146670.9|146343.6|38
1649640770000|2022-04-11 01:32:50|146676.2|146358.5|146664.9|146333.2|146679.1|146372.6|146661.6|146333.2|28
1649640780000|2022-04-11 01:33:00|146664.6|146333|146676.9|146342.8|146676.9|146349.9|146663.6|146328.2|14
1649640790000|2022-04-11 01:33:10|146680.4|146338.8|146683.2|146347.6|146686|146365.6|146672.1|146331.3|32
1649640800000|2022-04-11 01:33:20|146679.9|146344.1|146683.8|146363.5|146691.6|146370.5|146677.1|146344.1|39
1649640810000|2022-04-11 01:33:30|146685.5|146361.9|146683|146344.9|146698.5|146366.7|146677.7|146339.4|38
1649640820000|2022-04-11 01:33:40|146685.9|146348.4|146686|146361.4|146688.6|146362.7|146672.6|146339.5|37
1649640830000|2022-04-11 01:33:50|146685.7|146361.1|146699.5|146364.3|146700.7|146365.9|146683.9|146348.6|38
1649640840000|2022-04-11 01:34:00|146693.5|146351.5|146687.7|146345.7|146701.9|146372.7|146687.7|146345.7|38
1649640850000|2022-04-11 01:34:10|146689.8|146347.8|146697.9|146355.9|146705.6|146370|146689.8|146347.8|39
1649640860000|2022-04-11 01:34:20|146697.8|146355.8|146684.9|146349.2|146699.7|146365.6|146672.5|146341.3|40
1649640870000|2022-04-11 01:34:30|146696.3|146354.5|146682.7|146356|146700.3|146378.3|146675|146333|40
1649640880000|2022-04-11 01:34:40|146685.1|146359|146677.4|146354.3|146697.2|146379.9|146673.3|146343.7|37
1649640890000|2022-04-11 01:34:50|146676.3|146373.3|146687.6|146365.3|146688.5|146381.4|146674.3|146341.6|28
1649640900000|2022-04-11 01:35:00|146683.7|146341.7|146688.4|146361.8|146690.5|146364.2|146679.7|146338.7|35
1649640910000|2022-04-11 01:35:10|146686.6|146360.8|146686.2|146355.1|146697.9|146372.6|146679.1|146337.1|35
1649640920000|2022-04-11 01:35:20|146679.4|146381.7|146686.7|146378.6|146689.7|146381.7|146679.4|146344.6|33
1649640930000|2022-04-11 01:35:30|146685.3|146379.7|146684.3|146382.3|146688.9|146382.3|146681.3|146356.8|21
1649640940000|2022-04-11 01:35:40|146684.9|146380.3|146691|146382|146692.6|146383.5|146681|146352.3|31
1649640950000|2022-04-11 01:35:50|146692.8|146381.2|146682.9|146372|146692.8|146381.2|146667.5|146327.7|37
1649640960000|2022-04-11 01:36:00|146671.3|146355.4|146677.7|146358.8|146693.3|146380.6|146671.3|146331.2|31
1649640970000|2022-04-11 01:36:10|146676.7|146364|146686.8|146377.3|146691.6|146377.9|146676.7|146345.8|39
1649640980000|2022-04-11 01:36:20|146687.2|146375.6|146691.2|146359.9|146691.2|146380.2|146686.3|146353.5|33
1649640990000|2022-04-11 01:36:30|146684.9|146342.9|146682.1|146340.1|146696.8|146377|146678.6|146336.6|33
1649641000000|2022-04-11 01:36:40|146683.4|146341.4|146680.1|146343.5|146683.4|146351.9|146677.4|146337.1|25
1649641010000|2022-04-11 01:36:50|146679.9|146377.7|146673.4|146331.4|146681.9|146379.9|146673.2|146331.4|31
1649641020000|2022-04-11 01:37:00|146669.2|146327.2|146672.3|146330.3|146677.4|146357.3|146655.2|146313.2|21
1649641030000|2022-04-11 01:37:10|146670.3|146328.3|146672.2|146330.2|146676.4|146334.4|146667.1|146325.1|12
1649641040000|2022-04-11 01:37:20|146669.8|146327.8|146679.1|146337.1|146680.7|146366.5|146660.3|146318.3|16
1649641050000|2022-04-11 01:37:30|146682.2|146340.7|146682.8|146340.8|146688.6|146346.6|146642.3|146300.3|14
1649641060000|2022-04-11 01:37:40|146675.8|146333.8|146677.8|146335.8|146689.3|146362.9|146643|146303.3|15
1649641070000|2022-04-11 01:37:50|146678.7|146336.7|146675.7|146333.7|146689.5|146347.5|146657.1|146315.1|16
1649641080000|2022-04-11 01:38:00|146674.1|146332.1|146682.8|146353.2|146699|146382.1|146659.6|146323|16
1649641090000|2022-04-11 01:38:10|146691.1|146349.2|146684.8|146346.3|146695.8|146382.5|146652|146312.8|8
1649641100000|2022-04-11 01:38:20|146686.6|146344.6|146690.9|146374.2|146693.4|146386.6|146684.8|146344.6|18
1649641110000|2022-04-11 01:38:30|146688.6|146379.5|146689|146385.9|146694.9|146388.6|146673.2|146354.5|22
1649641120000|2022-04-11 01:38:40|146689.7|146384|146701.4|146380.1|146701.4|146387.4|146674.8|146356.4|13
1649641130000|2022-04-11 01:38:50|146657.9|146315.9|146694.5|146371.2|146701.4|146391|146657.9|146315.9|14
1649641140000|2022-04-11 01:39:00|146697.2|146381|146696.5|146402|146699.1|146402|146664.2|146335.9|17
1649641150000|2022-04-11 01:39:10|146698.7|146399|146700.6|146368.9|146702.4|146409.2|146665.5|146323.5|17
1649641160000|2022-04-11 01:39:20|146699.7|146360.9|146692.5|146350.5|146703.4|146391.9|146669.3|146327.3|12
1649641170000|2022-04-11 01:39:30|146695.5|146362.9|146684.6|146385.1|146696.7|146385.5|146673.7|146348.5|13
1649641180000|2022-04-11 01:39:40|146685.5|146385|146696.5|146400.5|146696.5|146401.5|146683.9|146358.9|11
1649641190000|2022-04-11 01:39:50|146694.3|146394.8|146685|146391.6|146694.5|146394.8|146685|146347.1|11
1649641200000|2022-04-11 01:40:00|146676.2|146385.8|146676|146344.1|146683.2|146385.8|146674.5|146338.5|23
1649641210000|2022-04-11 01:40:10|146677.3|146341.3|146681.6|146342.1|146682.7|146348.2|146675.9|146337.5|16
1649641220000|2022-04-11 01:40:20|146681.8|146339.8|146678|146352.2|146691.8|146383.6|146677.3|146337.5|23
1649641230000|2022-04-11 01:40:30|146688|146383.6|146688.4|146385.3|146689|146385.3|146671.9|146350.8|29
1649641240000|2022-04-11 01:40:40|146687.9|146381.8|146684.6|146368.2|146688.5|146381.8|146679.7|146337.7|22
1649641250000|2022-04-11 01:40:50|146684.7|146371.4|146685.2|146356.4|146687.8|146377.5|146682.3|146340.3|17
1649641260000|2022-04-11 01:41:00|146685.3|146363.8|146687.9|146376.9|146689.5|146376.9|146671.2|146329.2|19
1649641270000|2022-04-11 01:41:10|146689.7|146373|146694.3|146379.6|146694.3|146379.6|146688.1|146366.7|15
1649641280000|2022-04-11 01:41:20|146694.4|146378.1|146688.1|146363|146694.9|146382.1|146685.6|146343.6|14
1649641290000|2022-04-11 01:41:30|146691.3|146369.8|146691.4|146352.4|146697.4|146375.2|146685.6|146343.6|15
1649641300000|2022-04-11 01:41:40|146688.8|146346.8|146695.5|146353.5|146700.9|146372.7|146673.1|146331.1|15
1649641310000|2022-04-11 01:41:50|146695.4|146353.4|146687.5|146345.5|146705.4|146389.3|146685.1|146343.1|16
1649641320000|2022-04-11 01:42:00|146694.3|146365.3|146691.2|146364.9|146696.5|146387.8|146687.6|146362.5|16
1649641330000|2022-04-11 01:42:10|146697|146369.6|146695.4|146389.7|146700|146389.7|146695.4|146369.6|13
1649641340000|2022-04-11 01:42:20|146696.1|146385.2|146691.8|146376.7|146700.1|146398.2|146689.8|146374.2|15
1649641350000|2022-04-11 01:42:30|146691.5|146375.1|146696|146354|146697.3|146384|146679.1|146346.4|13
1649641360000|2022-04-11 01:42:40|146699.4|146372.5|146714.6|146373|146718.1|146385.4|146672.2|146330.2|15
1649641370000|2022-04-11 01:42:50|146716.5|146377.7|146719.5|146377.5|146719.5|146380|146702.2|146360.2|34
1649641380000|2022-04-11 01:43:00|146707.3|146382|146700.9|146358.9|146720.2|146382|146684.5|146342.5|19
1649641390000|2022-04-11 01:43:10|146701|146359|146714|146380|146733.4|146395.2|146692.4|146350.4|26
1649641400000|2022-04-11 01:43:20|146706.3|146364.3|146713.9|146380.5|146722.8|146387.5|146688.9|146346.9|33
1649641410000|2022-04-11 01:43:30|146715.6|146365.4|146710.7|146380.9|146715.6|146381|146704.3|146362.3|19
1649641420000|2022-04-11 01:43:40|146712.1|146376.2|146711.7|146380.7|146720.7|146380.7|146708|146374|23
1649641430000|2022-04-11 01:43:50|146712.9|146377.6|146713.7|146372.6|146714.4|146377.6|146707.9|146365.9|10
1649641440000|2022-04-11 01:44:00|146703.8|146361.8|146724.4|146394.9|146724.4|146394.9|146698.4|146356.4|9
1649641450000|2022-04-11 01:44:10|146724.3|146401.8|146723.9|146398.1|146725.1|146401.8|146723.9|146398.1|9
1649641460000|2022-04-11 01:44:20|146724.2|146399|146705.1|146375.6|146724.2|146399|146692.8|146350.8|14
1649641470000|2022-04-11 01:44:30|146707.8|146376.3|146713.2|146383.4|146715.9|146392.7|146707.7|146365.7|11
1649641480000|2022-04-11 01:44:40|146714.2|146381.6|146710.2|146385.3|146718.8|146388.3|146705.5|146373|9
1649641490000|2022-04-11 01:44:50|146709.1|146386.3|146700.6|146405|146715.7|146405|146700.2|146358.2|10
1649641500000|2022-04-11 01:45:00|146712.9|146405.1|146716.9|146396.1|146719.8|146405.1|146712.9|146391.7|7
1649641510000|2022-04-11 01:45:10|146717.9|146395.6|146691.6|146349.6|146717.9|146396.1|146691.6|146349.6|5
1649641520000|2022-04-11 01:45:20|146703.1|146361.1|146712|146373.3|146715.6|146384.8|146703.1|146361.1|8
1649641530000|2022-04-11 01:45:30|146719.2|146393.9|146707.7|146379.8|146719.2|146394.6|146703.2|146366.4|18
1649641540000|2022-04-11 01:45:40|146704.3|146381.6|146709.4|146379.8|146709.4|146384.6|146700.4|146375.8|18
1649641550000|2022-04-11 01:45:50|146708.5|146376|146714.6|146389.6|146717.6|146390.9|146708.5|146376|14
1649641560000|2022-04-11 01:46:00|146721.7|146391.5|146705.1|146363.1|146729.3|146394.4|146702.5|146362.7|33
1649641570000|2022-04-11 01:46:10|146706.3|146364.3|146707.4|146365.4|146735.5|146406.7|146692.2|146350.2|40
1649641580000|2022-04-11 01:46:20|146704.2|146362.2|146723|146381|146726.7|146384.7|146704.2|146362.2|22
1649641590000|2022-04-11 01:46:30|146726.1|146384.1|146730.3|146388.3|146730.3|146388.3|146706.6|146364.6|9
1649641600000|2022-04-11 01:46:40|146725.7|146383.7|146704|146362|146728.3|146386.3|146702.1|146360.1|26
1649641610000|2022-04-11 01:46:50|146709.3|146367.3|146701.7|146359.7|146709.3|146367.3|146700.8|146358.8|28
1649641620000|2022-04-11 01:47:00|146701.2|146359.2|146712.2|146372.8|146714.8|146372.8|146698.2|146356.2|25
1649641630000|2022-04-11 01:47:10|146720.3|146378.3|146720.5|146378.5|146720.5|146378.5|146707.2|146365.2|16
1649641640000|2022-04-11 01:47:20|146719.3|146377.3|146711|146369|146721.8|146379.8|146705.1|146363.1|18
1649641650000|2022-04-11 01:47:30|146708.3|146366.3|146717.8|146375.8|146717.8|146375.8|146708.3|146366.3|15
1649641660000|2022-04-11 01:47:40|146717.1|146375.1|146718.8|146376.8|146719|146377|146704.4|146362.4|10
1649641670000|2022-04-11 01:47:50|146717.5|146375.5|146733.3|146391.3|146733.3|146391.3|146708.8|146366.8|10
1649641680000|2022-04-11 01:48:00|146733.9|146392.4|146699.2|146357.2|146733.9|146392.6|146699.2|146357.2|12
1649641690000|2022-04-11 01:48:10|146705.1|146363.1|146718.3|146376.3|146718.3|146376.3|146705.1|146363.1|9
1649641700000|2022-04-11 01:48:20|146719.7|146377.7|146731.5|146389.5|146731.5|146389.5|146711.8|146369.8|24
1649641710000|2022-04-11 01:48:30|146731|146389.7|146709.2|146367.2|146733.4|146392.6|146706|146364|34
1649641720000|2022-04-11 01:48:40|146708.9|146366.9|146713.5|146371.5|146723.5|146381.5|146701.7|146359.7|20
1649641730000|2022-04-11 01:48:50|146707|146365|146719.4|146377.4|146719.7|146377.7|146707|146365|7
1649641740000|2022-04-11 01:49:00|146702.9|146360.9|146716.6|146374.6|146720.1|146378.1|146702.9|146360.9|36
1649641750000|2022-04-11 01:49:10|146715.8|146373.8|146709.5|146367.5|146717.1|146375.1|146708.1|146366.1|17
1649641760000|2022-04-11 01:49:20|146710|146368|146723.9|146381.9|146723.9|146381.9|146710|146368|6
1649641770000|2022-04-11 01:49:30|146719.8|146377.8|146726.9|146384.9|146729.7|146393|146701.2|146359.2|24
1649641780000|2022-04-11 01:49:40|146717.4|146387.9|146722.5|146380.5|146723.1|146387.9|146705.3|146363.3|14
1649641790000|2022-04-11 01:49:50|146715.5|146384.3|146709.6|146367.6|146720.6|146384.3|146700.5|146358.5|32
1649641800000|2022-04-11 01:50:00|146706.4|146364.4|146718.6|146376.6|146718.6|146376.6|146702.2|146360.2|5
1649641810000|2022-04-11 01:50:10|146705.9|146363.9|146711.5|146369.5|146716.4|146374.4|146700.3|146358.3|18
1649641820000|2022-04-11 01:50:20|146710|146368|146717|146375|146717|146375|146707.2|146365.2|29
1649641830000|2022-04-11 01:50:30|146718.3|146376.3|146711|146369|146720.5|146378.7|146708.6|146366.6|10
1649641840000|2022-04-11 01:50:40|146713.2|146371.2|146723.2|146381.2|146723.2|146381.2|146711.6|146370.6|21
1649641850000|2022-04-11 01:50:50|146718.1|146376.1|146716.4|146374.4|146724.6|146382.6|146711.6|146373.7|10
1649641860000|2022-04-11 01:51:00|146721.6|146380.6|146705.5|146363.5|146727|146399.5|146705.5|146363.5|22
1649641870000|2022-04-11 01:51:10|146707.8|146365.8|146706.1|146364.1|146707.8|146365.8|146702.9|146360.9|14
1649641880000|2022-04-11 01:51:20|146713|146371|146722.3|146380.3|146722.3|146380.3|146691.6|146349.6|8
1649641890000|2022-04-11 01:51:30|146722.6|146380.6|146708.3|146366.3|146722.6|146380.6|146700.9|146366.1|23
1649641900000|2022-04-11 01:51:40|146707|146365|146716.7|146381.7|146726.1|146385.2|146690.3|146348.3|11
1649641910000|2022-04-11 01:51:50|146720|146378|146703.9|146361.9|146726.2|146384.2|146697.8|146355.8|23
1649641920000|2022-04-11 01:52:00|146703.4|146361.4|146701.8|146359.8|146718.5|146376.5|146701.6|146359.6|19
1649641930000|2022-04-11 01:52:10|146705.7|146363.7|146703|146361|146705.7|146363.7|146693.3|146351.3|4
1649641940000|2022-04-11 01:52:20|146703.1|146361.1|146705.9|146363.9|146714.9|146372.9|146703.1|146361.1|4
1649641950000|2022-04-11 01:52:30|146710.2|146368.2|146713.3|146371.3|146727.5|146385.5|146698.1|146356.1|6
1649641960000|2022-04-11 01:52:40|146705.8|146363.8|146705.5|146363.5|146723.5|146398.4|146698.3|146356.3|26
1649641970000|2022-04-11 01:52:50|146704.9|146362.9|146702.8|146360.8|146711.2|146369.2|146702.2|146360.2|15
1649641980000|2022-04-11 01:53:00|146705.4|146363.4|146710.6|146368.6|146711.3|146369.3|146697.7|146355.7|15
1649641990000|2022-04-11 01:53:10|146718.7|146376.7|146720.7|146378.7|146721.4|146379.4|146716.4|146374.4|15
1649642000000|2022-04-11 01:53:20|146719.1|146377.1|146688.2|146346.2|146721.4|146379.4|146688.2|146346.2|22
1649642010000|2022-04-11 01:53:30|146701.2|146368.7|146705.4|146363.4|146706|146369.2|146695.2|146353.2|12
1649642020000|2022-04-11 01:53:40|146706.2|146364.2|146704.6|146362.6|146709|146367|146702.3|146360.3|17
1649642030000|2022-04-11 01:53:50|146707.4|146365.4|146713.4|146371.4|146713.4|146371.4|146707.4|146365.4|2
1649642040000|2022-04-11 01:54:00|146710.7|146368.7|146716|146388.1|146716|146388.1|146705.5|146363.5|6
1649642050000|2022-04-11 01:54:10|146715.3|146358|146708|146366|146715.3|146367.6|146692.7|146350.7|8
1649642060000|2022-04-11 01:54:20|146708.5|146366.5|146703|146361|146724.1|146382.1|146697.8|146355.8|20
1649642070000|2022-04-11 01:54:30|146703.9|146361.9|146710|146368|146712.8|146370.8|146697.8|146355.8|10
1649642080000|2022-04-11 01:54:40|146711.7|146369.7|146708|146366|146711.7|146369.7|146700.9|146358.9|17
1649642090000|2022-04-11 01:54:50|146711.7|146369.7|146713.5|146371.5|146713.5|146371.5|146711.7|146369.7|3
1649642100000|2022-04-11 01:55:00|146709.2|146367.2|146700.1|146358.1|146718.2|146378.9|146694|146352|15
1649642110000|2022-04-11 01:55:10|146704.9|146362.9|146707.7|146365.7|146715.4|146373.4|146704.9|146362.9|13
1649642120000|2022-04-11 01:55:20|146710.8|146368.8|146704.4|146362.4|146712.9|146370.9|146694.4|146352.4|30
1649642130000|2022-04-11 01:55:30|146701.5|146359.5|146713.2|146371.2|146713.2|146371.2|146701.3|146359.3|7
1649642140000|2022-04-11 01:55:40|146713.5|146371.5|146711.4|146369.4|146722.2|146380.2|146703.1|146361.1|20
1649642150000|2022-04-11 01:55:50|146711.1|146369.1|146715.9|146373.9|146723.5|146397.3|146710.4|146368.4|11
1649642160000|2022-04-11 01:56:00|146717.8|146375.8|146708|146366|146727.4|146385.4|146704.7|146362.7|6
1649642170000|2022-04-11 01:56:10|146706.6|146364.6|146712.9|146370.9|146730.3|146388.3|146702.3|146360.3|28
1649642180000|2022-04-11 01:56:20|146715.7|146373.7|146715.9|146373.9|146735.3|146393.3|146707.4|146365.4|32
1649642190000|2022-04-11 01:56:30|146717.7|146375.7|146718.6|146376.6|146728.9|146386.9|146713.2|146371.2|21
1649642200000|2022-04-11 01:56:40|146728.7|146386.7|146717|146375|146728.7|146386.7|146706.4|146364.4|8
1649642210000|2022-04-11 01:56:50|146737.1|146408.3|146745.2|146403.2|146745.2|146408.3|146730.2|146388.2|4
1649642220000|2022-04-11 01:57:00|146745|146403|146719.9|146377.9|146745|146403|146711.9|146369.9|14
1649642230000|2022-04-11 01:57:10|146720|146378|146722.7|146380.7|146722.7|146380.7|146716.5|146374.5|16
1649642240000|2022-04-11 01:57:20|146730.2|146388.2|146721.5|146379.5|146738.4|146396.4|146712.4|146370.4|18
1649642250000|2022-04-11 01:57:30|146720.7|146378.7|146721.1|146379.1|146772.2|146430.2|146704.6|146362.6|33
1649642260000|2022-04-11 01:57:40|146725.7|146383.7|146745.4|146403.4|146746.9|146407.2|146714.1|146372.1|36
1649642270000|2022-04-11 01:57:50|146726.7|146397|146729.1|146390.8|146740.2|146398.2|146699.7|146357.7|28
1649642280000|2022-04-11 01:58:00|146720.9|146379.9|146714|146372|146749.2|146407.2|146708|146366|36
1649642290000|2022-04-11 01:58:10|146715.7|146373.7|146714.4|146372.4|146724.6|146382.6|146712.2|146370.2|21
1649642300000|2022-04-11 01:58:20|146714.8|146372.8|146717.4|146375.4|146717.9|146375.9|146713.5|146371.5|26
1649642310000|2022-04-11 01:58:30|146717.6|146375.6|146743.6|146414.3|146748.7|146434|146717.6|146375.6|29
1649642320000|2022-04-11 01:58:40|146750.5|146411.1|146748.2|146429.8|146757.1|146433.2|146730.4|146411.1|24
1649642330000|2022-04-11 01:58:50|146749.8|146433.6|146753.2|146426.6|146755.1|146433.6|146744.6|146419.9|18
1649642340000|2022-04-11 01:59:00|146751.7|146419.6|146753.5|146425.7|146754.5|146462.9|146742.3|146412.5|14
1649642350000|2022-04-11 01:59:10|146754.4|146425.4|146742.2|146437.4|146754.4|146448.6|146738.4|146411|13
1649642360000|2022-04-11 01:59:20|146744.2|146439.6|146747.7|146450.1|146747.7|146466.8|146735.1|146439.6|14
1649642370000|2022-04-11 01:59:30|146744.4|146451.8|146739.6|146459.6|146744.4|146459.6|146737.3|146448.3|12
1649642380000|2022-04-11 01:59:40|146745.5|146459.8|146756.9|146473|146756.9|146473|146739.9|146439|14
1649642390000|2022-04-11 01:59:50|146743.6|146473.3|146742.4|146461.3|146751.3|146473.3|146736.4|146418.7|12
1649642400000|2022-04-11 02:00:00|146733.7|146470.8|146729|146452.8|146765.2|146492.5|146729|146422.4|21
1649642410000|2022-04-11 02:00:10|146718.2|146468.2|146738.9|146456|146740.3|146473.6|146718.2|146446.6|11
1649642420000|2022-04-11 02:00:20|146735|146459.8|146736.7|146459.1|146738.5|146472.2|146729.7|146457.8|14
1649642430000|2022-04-11 02:00:30|146736.2|146458.5|146744.4|146467.9|146746|146483.5|146730.7|146437.2|9
1649642440000|2022-04-11 02:00:40|146741.3|146446.8|146708.5|146450.7|146773.5|146503.5|146708.5|146442.7|9
1649642450000|2022-04-11 02:00:50|146740.3|146440.4|146736.4|146465.2|146753.9|146502.8|146714.2|146411.9|11
1649642460000|2022-04-11 02:01:00|146737.7|146441.7|146733.5|146456.8|146745.7|146476.2|146727.6|146434|16
1649642470000|2022-04-11 02:01:10|146732.5|146450.2|146735.9|146446.1|146738.8|146460.6|146728.8|146440|13
1649642480000|2022-04-11 02:01:20|146737.3|146457.3|146736.4|146461.7|146742.1|146461.7|146733.9|146445|9
1649642490000|2022-04-11 02:01:30|146722.7|146470.8|146720.3|146480.2|146731.6|146480.2|146720.3|146442.5|5
1649642500000|2022-04-11 02:01:40|146730.1|146475.5|146731.7|146466.6|146758.5|146483.6|146719|146446.7|15
1649642510000|2022-04-11 02:01:50|146728|146453.5|146720.4|146457.3|146744.6|146478.1|146720.4|146401.3|18
1649642520000|2022-04-11 02:02:00|146723.3|146418.7|146749.7|146480.8|146756.1|146480.8|146711|146411.8|17
1649642530000|2022-04-11 02:02:10|146749.4|146465.7|146741.1|146473.7|146749.4|146480.6|146726.9|146455.7|14
1649642540000|2022-04-11 02:02:20|146738.8|146476.7|146732.7|146483.9|146742.9|146483.9|146722.7|146438.9|10
1649642550000|2022-04-11 02:02:30|146734.1|146472.4|146744.4|146492|146761.5|146492|146731.3|146427|10
1649642560000|2022-04-11 02:02:40|146744.8|146467.9|146738.5|146482.1|146753.5|146498.6|146711.5|146446.7|15
1649642570000|2022-04-11 02:02:50|146740.4|146484.3|146734.5|146471.4|146745.5|146488.5|146709.6|146454.9|12
1649642580000|2022-04-11 02:03:00|146736|146468|146737.7|146470.1|146747.9|146474.2|146718.3|146443.8|20
1649642590000|2022-04-11 02:03:10|146736.5|146445.4|146752.8|146515.6|146754.5|146515.6|146733.3|146441.3|23
1649642600000|2022-04-11 02:03:20|146753.4|146515.9|146750.9|146514.4|146755.2|146516.8|146730.4|146454|20
1649642610000|2022-04-11 02:03:30|146755.2|146516.5|146718|146465.4|146755.2|146520.2|146716|146447.4|14
1649642620000|2022-04-11 02:03:40|146713.4|146479.6|146729.3|146465.2|146733.6|146500.3|146699.7|146459.4|30
1649642630000|2022-04-11 02:03:50|146729.4|146466|146727.7|146462.7|146740.9|146472.7|146711|146437.4|29
1649642640000|2022-04-11 02:04:00|146728.6|146462.3|146688.6|146366.5|146742.4|146464.1|146686.7|146344.7|30
1649642650000|2022-04-11 02:04:10|146687.7|146353.1|146720.8|146403.7|146726.1|146428.1|146683.2|146341.2|29
1649642660000|2022-04-11 02:04:20|146721.1|146412.3|146720.4|146395.9|146723.7|146427.7|146720|146394.4|19
1649642670000|2022-04-11 02:04:30|146720.7|146401.4|146725.3|146383.3|146728.4|146418.8|146717.5|146382.8|19
1649642680000|2022-04-11 02:04:40|146726.4|146389.2|146730.5|146402.8|146734.9|146414.3|146720.9|146378.9|21
1649642690000|2022-04-11 02:04:50|146729.6|146400|146736.4|146408.9|146737.9|146417.2|146723.7|146391.9|38
1649642700000|2022-04-11 02:05:00|146735.8|146402.8|146754|146466.8|146757.6|146466.8|146717.3|146381.8|31
1649642710000|2022-04-11 02:05:10|146760.5|146438.8|146741.6|146462.7|146760.5|146465.4|146737.2|146425.5|26
1649642720000|2022-04-11 02:05:20|146745.4|146477.1|146847.4|146590.1|146849.3|146613.2|146745.4|146455.7|31
1649642730000|2022-04-11 02:05:30|146839.8|146599.6|146835.6|146601.7|146845|146610.2|146827.9|146584.7|30
1649642740000|2022-04-11 02:05:40|146831|146606.7|146834.8|146610.8|146842.5|146626.7|146825.7|146591.1|29
1649642750000|2022-04-11 02:05:50|146834.4|146610.5|146893.9|146667.6|146893.9|146713.9|146791.7|146610.5|34
1649642760000|2022-04-11 02:06:00|146902.7|146662|146847.1|146717.1|146909|146728.8|146844.4|146654.4|29
1649642770000|2022-04-11 02:06:10|146882.7|146676.5|146871.4|146633.6|146899.4|146708.7|146820.4|146618.3|32
1649642780000|2022-04-11 02:06:20|146867.5|146638|146863.4|146623.5|146884.6|146638|146859.1|146621.8|31
1649642790000|2022-04-11 02:06:30|146856.5|146622.9|146858.1|146621.8|146859.6|146627.6|146846.9|146615.5|25
1649642800000|2022-04-11 02:06:40|146852.4|146630.2|146852.1|146624.1|146857.3|146634.5|146839.2|146624.1|13
1649642810000|2022-04-11 02:06:50|146842.6|146620.9|146846.5|146637.5|146866.4|146645.1|146841.3|146620.9|22
1649642820000|2022-04-11 02:07:00|146862.2|146623.8|146858.9|146627.7|146892.5|146678|146808|146601.8|20
1649642830000|2022-04-11 02:07:10|146847.8|146637.2|146872.4|146633.4|146872.4|146684.2|146814.2|146622.5|24
1649642840000|2022-04-11 02:07:20|146864.5|146635|146855.6|146625.4|146868.5|146635|146849.3|146624.8|17
1649642850000|2022-04-11 02:07:30|146862.8|146624.9|146845.6|146639.6|146869.7|146679|146806.6|146624.9|14
1649642860000|2022-04-11 02:07:40|146844.6|146638.8|146870.6|146609.2|146878.1|146641.5|146844.6|146598.8|18
1649642870000|2022-04-11 02:07:50|146868.1|146616.1|146871|146606.8|146875.1|146620.8|146866.4|146604.9|13
1649642880000|2022-04-11 02:08:00|146869.1|146606.7|146865.8|146627.5|146872.3|146687.3|146814.7|146606.7|16
1649642890000|2022-04-11 02:08:10|146859|146634.7|146863.1|146634.5|146872.4|146634.7|146857.7|146617.7|23
1649642900000|2022-04-11 02:08:20|146862.4|146633.2|146863|146638|146863|146647|146855.2|146632.5|15
1649642910000|2022-04-11 02:08:30|146862.1|146636.2|146867.6|146636.1|146887.5|146655.3|146856.8|146609.9|15
1649642920000|2022-04-11 02:08:40|146861.9|146645.4|146884.5|146599.5|146884.5|146645.4|146861.9|146599.5|8
1649642930000|2022-04-11 02:08:50|146875.3|146613.9|146874.9|146628.9|146875.6|146644.8|146862|146613.9|8
1649642940000|2022-04-11 02:09:00|146874.4|146627.9|146865.6|146619.6|146884.3|146647.2|146856.9|146591.4|20
1649642950000|2022-04-11 02:09:10|146867.1|146612.5|146870.6|146625.6|146880.4|146625.6|146864.9|146595.6|8
1649642960000|2022-04-11 02:09:20|146874.3|146619.5|146825.9|146695.9|146874.3|146697.8|146825.9|146619.5|7
1649642970000|2022-04-11 02:09:30|146867|146657|146858.8|146639.7|146870|146659|146855.7|146639.7|13
1649642980000|2022-04-11 02:09:40|146858.2|146640.3|146860.4|146641.1|146880|146645.1|146857.6|146605.5|11
1649642990000|2022-04-11 02:09:50|146864.3|146637.4|146826.2|146696.2|146880.3|146696.2|146826.2|146609.2|18
1649643000000|2022-04-11 02:10:00|146871.2|146634.9|146866.5|146633.9|146874.4|146653.8|146855.3|146615|16
1649643010000|2022-04-11 02:10:10|146870|146628.4|146877.8|146642.4|146895.9|146646|146870|146620.2|16
1649643020000|2022-04-11 02:10:20|146874.9|146645.1|146883.6|146663.8|146883.6|146667.8|146868.9|146636.5|21
1649643030000|2022-04-11 02:10:30|146887.8|146658.6|146880.5|146653.3|146888.4|146666.1|146880.5|146653.3|11
1649643040000|2022-04-11 02:10:40|146880.7|146658.8|146883.4|146663.6|146891.4|146671|146877.2|146641.8|9
1649643050000|2022-04-11 02:10:50|146885.8|146664|146890.9|146672.1|146891.4|146672.1|146884.3|146659.4|11
1649643060000|2022-04-11 02:11:00|146887.9|146680|146883.2|146641.6|146892.6|146680|146872.6|146641.4|11
1649643070000|2022-04-11 02:11:10|146890.8|146628.6|146892.1|146639.8|146898|146639.9|146882.7|146628.6|10
1649643080000|2022-04-11 02:11:20|146888.5|146713.9|146878.8|146657.9|146888.5|146713.9|146843.9|146653.3|10
1649643090000|2022-04-11 02:11:30|146881.4|146662|146887.9|146658.7|146892|146662|146879.9|146658|10
1649643100000|2022-04-11 02:11:40|146891.1|146658.9|146876|146675.4|146891.1|146710.7|146840.7|146658.9|7
1649643110000|2022-04-11 02:11:50|146877.8|146673.2|146822.3|146692.3|146892.9|146692.3|146822.3|146624|13
1649643120000|2022-04-11 02:12:00|146823.5|146693.5|146861.3|146646.1|146872.2|146693.5|146823.5|146645.9|14
1649643130000|2022-04-11 02:12:10|146866|146650.3|146862.1|146638.3|146866|146691.5|146819.8|146638.3|12
1649643140000|2022-04-11 02:12:20|146862.8|146637.5|146863.2|146634.1|146866.7|146645.8|146855.4|146628|13
1649643150000|2022-04-11 02:12:30|146859.5|146631.7|146855.7|146623.4|146859.9|146637.3|146843.7|146623.4|18
1649643160000|2022-04-11 02:12:40|146853.9|146623.3|146850.7|146626.5|146864.6|146628.1|146848.7|146613.2|13
1649643170000|2022-04-11 02:12:50|146851.3|146624.7|146858.3|146624.9|146865.5|146638.5|146848.8|146618.5|16
1649643180000|2022-04-11 02:13:00|146862.1|146625.6|146862.4|146623.7|146863.8|146636|146855.9|146623.7|12
1649643190000|2022-04-11 02:13:10|146866|146621.3|146863|146641.7|146866|146652.8|146857.9|146621.3|10
1649643200000|2022-04-11 02:13:20|146861.1|146651.7|146817.2|146687.2|146866.7|146687.2|146812.5|146642.9|11
1649643210000|2022-04-11 02:13:30|146859.4|146648.1|146856.7|146624.6|146870.2|146648.1|146851.5|146611|13
1649643220000|2022-04-11 02:13:40|146856.3|146624.2|146856.3|146620.4|146859.1|146629.2|146852.2|146615.8|15
1649643230000|2022-04-11 02:13:50|146854.1|146643.3|146856.7|146626.3|146866.4|146643.3|146852.2|146619.8|20
1649643240000|2022-04-11 02:14:00|146858.1|146627.6|146859.9|146623.2|146860.2|146632.1|146853.2|146623|15
1649643250000|2022-04-11 02:14:10|146861.8|146621.1|146817.9|146687.9|146861.9|146687.9|146817.9|146620.6|14
1649643260000|2022-04-11 02:14:20|146818.2|146688.2|146856.6|146614.6|146861.4|146688.2|146796.9|146606.4|21
1649643270000|2022-04-11 02:14:30|146856.5|146615.4|146853.4|146621.3|146857|146633.4|146848.3|146615.4|19
1649643280000|2022-04-11 02:14:40|146852.4|146617.8|146866.4|146610.4|146873|146617.9|146852.4|146609.4|17
1649643290000|2022-04-11 02:14:50|146868.8|146609.4|146869.6|146614.3|146869.6|146625.4|146860.3|146609.4|13
1649643300000|2022-04-11 02:15:00|146873.9|146608.1|146856.4|146612.9|146873.9|146617.5|146852.7|146608.1|13
1649643310000|2022-04-11 02:15:10|146860.1|146611.8|146810.9|146680.9|146860.1|146684.3|146810.9|146611.8|9
1649643320000|2022-04-11 02:15:20|146813.8|146683.8|146799.5|146669.5|146859.8|146701.5|146799.5|146624|17
1649643330000|2022-04-11 02:15:30|146851.3|146640.9|146861|146657.3|146861|146700.6|146826.2|146618.2|16
1649643340000|2022-04-11 02:15:40|146872.7|146639|146861.4|146621.2|146875.7|146639.9|146852|146611.9|19
1649643350000|2022-04-11 02:15:50|146861.8|146621.6|146859|146625.6|146861.8|146634.3|146852.3|146621.6|11
1649643360000|2022-04-11 02:16:00|146862|146618.3|146856.7|146630.7|146862|146635.7|146852|146618.2|22
1649643370000|2022-04-11 02:16:10|146856.8|146626.4|146865.3|146620.4|146870.6|146637.8|146853.9|146596.8|26
1649643380000|2022-04-11 02:16:20|146866.2|146615.9|146856.6|146623.8|146867.8|146637.6|146852.4|146608|26
1649643390000|2022-04-11 02:16:30|146858.4|146621.6|146875.8|146609.6|146877.7|146638.5|146855.8|146598.7|21
1649643400000|2022-04-11 02:16:40|146876.2|146607.2|146860.3|146616.7|146876.3|146626|146856.1|146607.2|19
1649643410000|2022-04-11 02:16:50|146862.8|146616.6|146848|146632.6|146863.7|146637.5|146846.4|146612.2|21
1649643420000|2022-04-11 02:17:00|146841.7|146639|146848.8|146628.9|146851.9|146680.1|146810.1|146624.4|13
1649643430000|2022-04-11 02:17:10|146849.1|146630.1|146852.4|146639.9|146864.7|146639.9|146849.1|146601.8|15
1649643440000|2022-04-11 02:17:20|146851.1|146637.6|146851.9|146629.5|146852.9|146638.5|146850.6|146628.5|11
1649643450000|2022-04-11 02:17:30|146852.1|146620.5|146860.6|146620.9|146866.3|146633.5|146849.5|146614|17
1649643460000|2022-04-11 02:17:40|146860|146616.6|146845.2|146634.4|146860|146681.6|146808.3|146615.2|14
1649643470000|2022-04-11 02:17:50|146844|146638.6|146854.2|146640.2|146854.2|146672.7|146802.7|146620|21
1649643480000|2022-04-11 02:18:00|146853|146640.4|146858.8|146617.2|146863.5|146644.7|146847.5|146612.9|14
1649643490000|2022-04-11 02:18:10|146856.4|146622.7|146856|146633.4|146862.4|146642.8|146851|146622.7|12
1649643500000|2022-04-11 02:18:20|146857.8|146631.2|146859.6|146640|146868.6|146685.6|146812.6|146626.4|18
1649643510000|2022-04-11 02:18:30|146859.7|146641.7|146860.3|146622.2|146866.9|146687.3|146813.1|146622.2|20
1649643520000|2022-04-11 02:18:40|146858.8|146625.7|146859.2|146630.1|146862.8|146638.4|146846.6|146619|12
1649643530000|2022-04-11 02:18:50|146855.5|146636.8|146854.7|146624.7|146866|146692.4|146822.4|146624.7|11
1649643540000|2022-04-11 02:19:00|146849.7|146630.3|146816.2|146686.2|146861.1|146686.2|146816.2|146613.1|9
1649643550000|2022-04-11 02:19:10|146856.3|146640.1|146815.7|146685.7|146872.4|146688.8|146802.5|146640.1|16
1649643560000|2022-04-11 02:19:20|146853.8|146651.4|146824.3|146694.3|146866.2|146695.1|146814|146636.6|20
1649643570000|2022-04-11 02:19:30|146860.5|146657.9|146831.4|146701.4|146861.5|146705.2|146823.3|146647.6|9
1649643580000|2022-04-11 02:19:40|146830.1|146700.1|146828.4|146698.4|146867|146700.1|146828.4|146648.1|9
1649643590000|2022-04-11 02:19:50|146827.7|146697.7|146843.3|146713.3|146843.3|146713.3|146826.7|146696.7|5
1649643600000|2022-04-11 02:20:00|146837.5|146707.5|146831.8|146701.8|146878.9|146707.5|146824.9|146663.6|12
1649643610000|2022-04-11 02:20:10|146828.1|146698.1|146867|146648.6|146890.5|146709.2|146828.1|146647.1|7
1649643620000|2022-04-11 02:20:20|146874.8|146645.5|146878.3|146663|146886.2|146706.2|146836.2|146637.7|14
1649643630000|2022-04-11 02:20:30|146882.9|146649|146875.2|146674.8|146882.9|146711.6|146837.5|146643.2|24
1649643640000|2022-04-11 02:20:40|146876.7|146676.3|146884.8|146663.9|146885.2|146709.5|146839.5|146657.7|9
1649643650000|2022-04-11 02:20:50|146883.4|146663.8|146833.1|146703.1|146885.4|146707.2|146825.4|146643.7|12
1649643660000|2022-04-11 02:21:00|146834.6|146704.6|146864.8|146652.1|146864.8|146704.6|146828.4|146652.1|8
1649643670000|2022-04-11 02:21:10|146866.2|146649.1|146877|146637.7|146889.3|146652.1|146864.8|146628.4|12
1649643680000|2022-04-11 02:21:20|146875.4|146632.9|146867.1|146647.3|146883|146659.3|146864.5|146632.9|12
1649643690000|2022-04-11 02:21:30|146864.5|146650.5|146873.3|146656.7|146874.2|146664.8|146863.4|146641|12
1649643700000|2022-04-11 02:21:40|146870.5|146653.9|146875|146646.5|146875.4|146663.6|146865.4|146643.4|9
1649643710000|2022-04-11 02:21:50|146874.5|146649.3|146862.6|146633.2|146876|146652.4|146862.6|146633.2|7
1649643720000|2022-04-11 02:22:00|146874|146632.4|146875.9|146657.2|146883|146658.6|146865.9|146632.4|7
1649643730000|2022-04-11 02:22:10|146876.1|146660.1|146828.4|146698.4|146876.1|146699.5|146821.9|146647.6|11
1649643740000|2022-04-11 02:22:20|146826.7|146696.7|146865.3|146664.2|146884.1|146696.7|146826.7|146660.2|7
1649643750000|2022-04-11 02:22:30|146828.1|146698.1|146867.8|146666.1|146885.7|146705.7|146827.5|146648.6|7
1649643760000|2022-04-11 02:22:40|146868.6|146664.1|146821.1|146691.1|146882.9|146691.1|146821.1|146649.4|8
1649643770000|2022-04-11 02:22:50|146829.4|146699.4|146813.4|146683.4|146858.3|146700.3|146813.4|146646.2|7
1649643780000|2022-04-11 02:23:00|146821.4|146691.4|146868.2|146659.2|146871|146691.4|146821.4|146649.8|13
1649643790000|2022-04-11 02:23:10|146869.9|146656.9|146858.4|146653.8|146870.9|146658.4|146857.8|146648.6|10
1649643800000|2022-04-11 02:23:20|146871.8|146649.8|146857.8|146650.2|146873.2|146659.5|146854.4|146649|15
1649643810000|2022-04-11 02:23:30|146856.8|146650.5|146878.4|146637.1|146880.9|146650.5|146856.8|146631.4|12
1649643820000|2022-04-11 02:23:40|146878.3|146636.3|146852.8|146648.5|146890.4|146684|146813.5|146636.3|21
1649643830000|2022-04-11 02:23:50|146858.4|146646.5|146860|146648.5|146860.2|146648.5|146851.5|146634.9|9
1649643840000|2022-04-11 02:24:00|146863.3|146642.9|146861.9|146647.6|146865.6|146653.8|146855.5|146642.9|18
1649643850000|2022-04-11 02:24:10|146860.2|146648|146820.4|146690.4|146871.4|146694.5|146820.4|146629|14
1649643860000|2022-04-11 02:24:20|146820.1|146690.1|146820.5|146690.5|146880.2|146690.5|146816.3|146638.6|16
1649643870000|2022-04-11 02:24:30|146853.4|146652.8|146861.2|146654.2|146875.8|146691.4|146817.5|146638.9|13
1649643880000|2022-04-11 02:24:40|146885.6|146694.9|146823|146693|146885.6|146699.1|146816.9|146649|18
1649643890000|2022-04-11 02:24:50|146869.1|146660.8|146866.1|146652|146869.1|146697.2|146821.3|146643.6|16
1649643900000|2022-04-11 02:25:00|146868.7|146640.8|146862.4|146649.4|146874|146654.4|146857.4|146638.5|13
1649643910000|2022-04-11 02:25:10|146861|146646|146865.5|146649.3|146865.7|146654.2|146858.6|146639.2|15
1649643920000|2022-04-11 02:25:20|146862.7|146650|146860.3|146646|146864.8|146688.8|146817.5|146637.1|15
1649643930000|2022-04-11 02:25:30|146861.1|146649.5|146865.7|146662.8|146875.5|146695.8|146820.3|146633.8|14
1649643940000|2022-04-11 02:25:40|146870.7|146649.1|146824.9|146694.9|146880.1|146701|146815.3|146631.3|14
1649643950000|2022-04-11 02:25:50|146819.9|146689.9|146852.8|146651.6|146856.8|146689.9|146812.9|146647.8|8
1649643960000|2022-04-11 02:26:00|146856|146642.8|146864.9|146629.8|146875.3|146692.2|146818.9|146629.2|13
1649643970000|2022-04-11 02:26:10|146876.5|146646.6|146848.3|146640.5|146876.5|146694|146815.9|146635.6|19
1649643980000|2022-04-11 02:26:20|146848.6|146640.8|146854.5|146649.1|146858.3|146689.1|146816.5|146640.8|16
1649643990000|2022-04-11 02:26:30|146852.9|146649.5|146870.3|146639.3|146870.3|146689.6|146816|146639.3|13
1649644000000|2022-04-11 02:26:40|146855.8|146648|146850|146646.7|146855.8|146686.8|146810.6|146644.8|7
1649644010000|2022-04-11 02:26:50|146855.4|146628.1|146812.8|146682.8|146860.2|146687.5|146812.8|146628.1|8
1649644020000|2022-04-11 02:27:00|146813.1|146683.1|146807.5|146677.5|146813.1|146683.1|146807.5|146677.5|12
1649644030000|2022-04-11 02:27:10|146816.4|146686.4|146848.9|146648.5|146854.2|146686.4|146811.8|146644.9|15
1649644040000|2022-04-11 02:27:20|146852.7|146647.3|146854.8|146638.7|146854.8|146647.6|146848.1|146638.7|6
1649644050000|2022-04-11 02:27:30|146812.1|146639.3|146810.6|146680.6|146846.3|146682.1|146805.7|146639.3|15
1649644060000|2022-04-11 02:27:40|146810|146680|146806.4|146676.4|146846.8|146680|146804.3|146626|9
1649644070000|2022-04-11 02:27:50|146806.5|146676.5|146855.4|146649|146857.3|146681.2|146806.5|146646.8|12
1649644080000|2022-04-11 02:28:00|146856.3|146646.6|146854.9|146645.4|146857.9|146649.1|146852.6|146642.2|9
1649644090000|2022-04-11 02:28:10|146816.4|146646|146814.8|146684.8|146816.7|146686.7|146813.2|146646|10
1649644100000|2022-04-11 02:28:20|146814.7|146684.7|146849.3|146638.5|146849.3|146685.2|146811.7|146638.5|8
1649644110000|2022-04-11 02:28:30|146849.4|146639.8|146816.9|146686.9|146863.7|146687.6|146812.8|146628|9
1649644120000|2022-04-11 02:28:40|146816.4|146686.4|146827.5|146697.5|146851.4|146697.5|146812.3|146644.4|9
1649644130000|2022-04-11 02:28:50|146816.7|146686.7|146811.3|146681.3|146855.6|146686.7|146807.8|146629.2|11
1649644140000|2022-04-11 02:29:00|146811.2|146681.2|146817.9|146687.9|146820.8|146690.8|146811.2|146681.2|8
1649644150000|2022-04-11 02:29:10|146820|146690|146848.4|146643.8|146848.5|146690|146812.3|146643.8|7
1649644160000|2022-04-11 02:29:20|146853.7|146637.2|146851.5|146630|146853.7|146640.6|146851.5|146626|6
1649644170000|2022-04-11 02:29:30|146853.7|146626|146852.8|146641.8|146866.3|146692.7|146820.2|146621.3|7
1649644180000|2022-04-11 02:29:40|146854.4|146681.9|146804.6|146674.6|146854.4|146681.9|146804.6|146628.9|11
1649644190000|2022-04-11 02:29:50|146804.8|146674.8|146807.4|146677.4|146843.8|146685.9|146804.8|146640.8|9
1649644200000|2022-04-11 02:30:00|146809.4|146679.4|146810.5|146680.5|146847.4|146682.7|146808.6|146637.1|8
1649644210000|2022-04-11 02:30:10|146809.6|146679.6|146808.8|146678.8|146843.7|146679.6|146808.8|146642.8|4
1649644220000|2022-04-11 02:30:20|146849.4|146639.8|146851.7|146640.2|146854.2|146685|146815|146638.6|4
1649644230000|2022-04-11 02:30:30|146821|146691|146807.9|146677.9|146845.1|146691|146807.9|146643.8|10
1649644240000|2022-04-11 02:30:40|146849.9|146638.2|146846.9|146642.2|146867.8|146681.5|146811.5|146631.6|12
1649644250000|2022-04-11 02:30:50|146811.4|146681.4|146811.7|146681.7|146850.4|146685.8|146811.4|146641.9|11
1649644260000|2022-04-11 02:31:00|146812|146682|146814.1|146684.1|146850.5|146684.9|146811.7|146641.8|13
1649644270000|2022-04-11 02:31:10|146814.2|146684.2|146809.5|146679.5|146818|146688|146809.5|146679.5|10
1649644280000|2022-04-11 02:31:20|146810.4|146680.4|146809.3|146679.3|146844|146680.4|146807.5|146643.9|8
1649644290000|2022-04-11 02:31:30|146809.8|146679.8|146853.4|146645.2|146853.4|146688.3|146804.6|146645.2|8
1649644300000|2022-04-11 02:31:40|146854.4|146642.5|146812.8|146682.8|146863.7|146685.3|146809.9|146640.5|19
1649644310000|2022-04-11 02:31:50|146852.8|146645|146810.6|146680.6|146852.8|146684.1|146809.7|146642.6|21
1649644320000|2022-04-11 02:32:00|146810.4|146680.4|146807.2|146677.2|146849.4|146682.9|146807|146641.2|15
1649644330000|2022-04-11 02:32:10|146807.6|146677.6|146808.3|146678.3|146816.1|146686.1|146806.8|146676.8|14
1649644340000|2022-04-11 02:32:20|146806|146676|146818.3|146688.3|146818.3|146688.3|146805.1|146675.1|17
1649644350000|2022-04-11 02:32:30|146813.6|146683.6|146808.4|146678.4|146817.2|146687.2|146807.7|146677.7|12
1649644360000|2022-04-11 02:32:40|146808.1|146678.1|146809.8|146679.8|146810.2|146680.2|146808.1|146678.1|4
1649644370000|2022-04-11 02:32:50|146845.9|146637.4|146843|146641.9|146845.9|146641.9|146843|146637.4|5
1649644380000|2022-04-11 02:33:00|146849|146629.6|146838.5|146634.7|146849|146675.2|146798.9|146629.6|10
1649644390000|2022-04-11 02:33:10|146800.1|146670.1|146803.8|146673.8|146839.9|146673.8|146800.1|146636.4|8
1649644400000|2022-04-11 02:33:20|146838.7|146635.3|146812.1|146682.1|146846.8|146682.1|146802.8|146635.3|5
1649644410000|2022-04-11 02:33:30|146846.5|146644|146800.8|146670.8|146850.4|146672.4|146800.7|146636.2|11
1649644420000|2022-04-11 02:33:40|146802.2|146672.2|146802.2|146672.2|146802.2|146672.2|146802.1|146672.1|3
1649644430000|2022-04-11 02:33:50|146802.3|146672.3|146847|146639.1|146847|146672.3|146802.3|146627.4|7
1649644440000|2022-04-11 02:34:00|146846.8|146635|146831.3|146627.4|146846.8|146673|146798.2|146627.4|6
1649644450000|2022-04-11 02:34:10|146831.2|146626.9|146838.6|146621.5|146854|146627|146831|146605.3|9
1649644460000|2022-04-11 02:34:20|146838.5|146676.4|146870.1|146638|146870.1|146676.4|146806.4|146631.7|5
1649644470000|2022-04-11 02:34:30|146862|146632.5|146802.6|146672.6|146862|146673.7|146802.6|146632.5|6
1649644480000|2022-04-11 02:34:40|146801.4|146671.4|146803.5|146673.5|146803.5|146673.5|146801.2|146671.2|8
1649644490000|2022-04-11 02:34:50|146803.6|146673.6|146839.3|146624.1|146839.3|146674.4|146803.6|146624.1|5
1649644500000|2022-04-11 02:35:00|146802.9|146672.9|146802|146672|146839.7|146675.2|146783|146607|12
1649644510000|2022-04-11 02:35:10|146802.4|146672.4|146797.8|146667.8|146841.7|146672.4|146790.9|146629.7|9
1649644520000|2022-04-11 02:35:20|146797|146667|146796.3|146666.3|146835.6|146667|146796.3|146627.8|3
1649644530000|2022-04-11 02:35:30|146798.8|146668.8|146854.2|146632.1|146854.2|146671.7|146796.3|146624.5|7
1649644540000|2022-04-11 02:35:40|146852.9|146632.2|146797.1|146667.1|146853.1|146674|146797.1|146631.4|11
1649644550000|2022-04-11 02:35:50|146795|146665|146791.4|146661.4|146799.2|146669.2|146788.4|146658.4|9
1649644560000|2022-04-11 02:36:00|146791.6|146661.6|146792.7|146662.7|146796.2|146666.2|146790.9|146660.9|8
1649644570000|2022-04-11 02:36:10|146842.6|146629.4|146800.7|146670.7|146842.6|146674.6|146797.3|146629.4|11
1649644580000|2022-04-11 02:36:20|146802.9|146672.9|146803.7|146673.7|146843.3|146676.1|146780|146634.2|10
1649644590000|2022-04-11 02:36:30|146843|146629.7|146796.5|146666.5|146850|146666.5|146796.5|146628|12
1649644600000|2022-04-11 02:36:40|146796.6|146666.6|146791.8|146661.8|146796.6|146666.6|146787.3|146657.3|9
1649644610000|2022-04-11 02:36:50|146787.1|146657.1|146784.1|146654.1|146794.3|146664.3|146782.3|146652.3|9
1649644620000|2022-04-11 02:37:00|146788.9|146658.9|146796.6|146666.6|146834.6|146667.4|146788.6|146619.9|15
1649644630000|2022-04-11 02:37:10|146796.7|146666.7|146795.5|146665.5|146796.7|146666.7|146794.3|146664.3|10
1649644640000|2022-04-11 02:37:20|146795.6|146665.6|146794.7|146664.7|146850.3|146670.5|146794.6|146630|19
1649644650000|2022-04-11 02:37:30|146794.5|146664.5|146794.7|146664.7|146824.7|146666.1|146788.7|146623.6|17
1649644660000|2022-04-11 02:37:40|146793.8|146663.8|146792.6|146662.6|146795.8|146665.8|146792.1|146662.1|24
1649644670000|2022-04-11 02:37:50|146792.5|146662.5|146791.8|146661.8|146831.4|146664|146791.8|146622.3|10
1649644680000|2022-04-11 02:38:00|146792.3|146662.3|146846.6|146632.2|146846.6|146663.7|146790|146632.1|8
1649644690000|2022-04-11 02:38:10|146843.2|146631.5|146802.9|146672.9|146843.2|146672.9|146795.5|146627.7|10
1649644700000|2022-04-11 02:38:20|146801.9|146671.9|146835.2|146631|146837.8|146671.9|146800.9|146626.7|11
1649644710000|2022-04-11 02:38:30|146790.9|146660.9|146796.5|146666.5|146829.8|146668|146790.9|146626.6|6
1649644720000|2022-04-11 02:38:40|146795.4|146665.4|146830.1|146613.6|146830.1|146665.7|146791.1|146613.6|12
1649644730000|2022-04-11 02:38:50|146783.7|146653.7|146785.5|146655.5|146844.1|146655.5|146782.5|146595.9|9
1649644740000|2022-04-11 02:39:00|146793.2|146663.2|146789.8|146659.8|146793.5|146663.5|146788.6|146658.6|10
1649644750000|2022-04-11 02:39:10|146792.6|146662.6|146796|146666|146796|146666|146789.7|146659.7|8
1649644760000|2022-04-11 02:39:20|146794.8|146664.8|146789|146659|146794.8|146664.8|146788.4|146658.4|10
1649644770000|2022-04-11 02:39:30|146788.6|146658.6|146780.9|146650.9|146828.7|146658.6|146780.8|146607.7|7
1649644780000|2022-04-11 02:39:40|146793.7|146663.7|146790.9|146660.9|146793.7|146663.7|146785.9|146655.9|8
1649644790000|2022-04-11 02:39:50|146792|146662|146787.6|146657.6|146833.5|146665.4|146784.6|146618.2|13
1649644800000|2022-04-11 02:40:00|146791.4|146661.4|146786.3|146656.3|146791.4|146661.4|146783.4|146653.4|22
1649644810000|2022-04-11 02:40:10|146785.2|146655.2|146782.3|146652.3|146785.3|146655.3|146780.6|146650.6|33
1649644820000|2022-04-11 02:40:20|146783.6|146653.6|146780.5|146650.5|146784.4|146654.4|146779.4|146649.4|40
1649644830000|2022-04-11 02:40:30|146781.6|146651.6|146783.7|146653.7|146785.9|146655.9|146778.6|146648.6|37
1649644840000|2022-04-11 02:40:40|146784.3|146654.3|146783.7|146653.7|146785.3|146655.3|146778.8|146648.8|32
1649644850000|2022-04-11 02:40:50|146783.3|146653.3|146779|146649|146784.8|146654.8|146774.9|146644.9|37
1649644860000|2022-04-11 02:41:00|146776.4|146646.4|146774.5|146644.5|146778.4|146648.4|146774.5|146644.5|11
1649644870000|2022-04-11 02:41:10|146775.1|146645.1|146805.4|146604.3|146833.3|146649.2|146775.1|146602.9|11
1649644880000|2022-04-11 02:41:20|146771.3|146641.3|146772.9|146642.9|146813.2|146643.9|146771.3|146604.8|6
1649644890000|2022-04-11 02:41:30|146772.6|146642.6|146777.9|146647.9|146810.6|146651.9|146770.1|146605.2|10
1649644900000|2022-04-11 02:41:40|146782.8|146652.8|146787.1|146657.1|146840.5|146659.2|146781.5|146612.5|19
1649644910000|2022-04-11 02:41:50|146786.6|146656.6|146786.1|146656.1|146828.7|146658.7|146781|146621.1|35
1649644920000|2022-04-11 02:42:00|146785.8|146655.8|146821.8|146615.7|146823.4|146655.9|146784.1|146614.8|16
1649644930000|2022-04-11 02:42:10|146818.8|146615.5|146786.9|146656.9|146847|146660.8|146784.5|146599.4|22
1649644940000|2022-04-11 02:42:20|146786|146656|146778.6|146648.6|146823|146658|146776.5|146612.7|20
1649644950000|2022-04-11 02:42:30|146776.2|146646.2|146844.9|146613.3|146844.9|146649.7|146776.2|146613.3|17
1649644960000|2022-04-11 02:42:40|146842.4|146614.1|146844.4|146615|146849.9|146629.1|146830.6|146604.7|12
1649644970000|2022-04-11 02:42:50|146848.1|146614.9|146833.5|146614.9|146848.1|146660.4|146790.4|146613.2|14
1649644980000|2022-04-11 02:43:00|146832|146620.2|146777.5|146647.5|146835.6|146647.5|146777.5|146610.7|13
1649644990000|2022-04-11 02:43:10|146782.9|146652.9|146785.7|146655.7|146818.9|146657|146773.6|146613|20
1649645000000|2022-04-11 02:43:20|146785|146655|146773|146643|146786.1|146656.1|146773|146643|11
1649645010000|2022-04-11 02:43:30|146765.1|146635.1|146773.1|146643.1|146815.2|146649.5|146765.1|146610.1|9
1649645020000|2022-04-11 02:43:40|146807.3|146605.1|146782.8|146652.8|146827.3|146653.3|146782.8|146594.3|9
1649645030000|2022-04-11 02:43:50|146816.6|146615.2|146779.5|146649.5|146816.6|146651.7|146773.3|146615.2|11
1649645040000|2022-04-11 02:44:00|146776.6|146646.6|146776.1|146646.1|146823.2|146652.6|146769.4|146609.9|10
1649645050000|2022-04-11 02:44:10|146776.9|146646.9|146778|146648|146815.1|146651.3|146776|146608.6|10
1649645060000|2022-04-11 02:44:20|146772.8|146642.8|146842.5|146614.6|146844.9|146643.3|146772.8|146609.4|8
1649645070000|2022-04-11 02:44:30|146839.4|146615.4|146794.4|146664.4|146839.4|146664.4|146793.3|146614.8|6
1649645080000|2022-04-11 02:44:40|146842.3|146619.1|146836.3|146619.7|146846|146625.8|146829.8|146607.3|9
1649645090000|2022-04-11 02:44:50|146834.1|146620|146779.9|146649.9|146850.1|146649.9|146779.9|146605.8|9
1649645100000|2022-04-11 02:45:00|146782.3|146652.3|146779.4|146649.4|146782.6|146652.6|146779.4|146649.4|6
1649645110000|2022-04-11 02:45:10|146780.7|146650.7|146785|146655|146814.3|146655|146770.5|146607.2|7
1649645120000|2022-04-11 02:45:20|146776.5|146646.5|146842|146608.5|146842|146646.7|146776.5|146608.5|6
1649645130000|2022-04-11 02:45:30|146835.4|146614.6|146836.4|146616.5|146840.8|146616.5|146835.4|146614.4|5
1649645140000|2022-04-11 02:45:40|146825.1|146614.9|146790.6|146660.6|146825.1|146662.7|146790.6|146614.9|5
1649645150000|2022-04-11 02:45:50|146783.6|146653.6|146772.5|146642.5|146783.8|146653.8|146772.5|146642.5|10
1649645160000|2022-04-11 02:46:00|146774.6|146644.6|146780.3|146650.3|146805.5|146651.7|146774.6|146598.7|8
1649645170000|2022-04-11 02:46:10|146777.7|146647.7|146826.1|146613.1|146834|146647.7|146774.1|146603.2|7
1649645180000|2022-04-11 02:46:20|146828.8|146611.3|146832.5|146608|146850.3|146613.1|146826.2|146600.4|6
1649645190000|2022-04-11 02:46:30|146784.7|146654.7|146798.6|146668.6|146841.8|146668.6|146784.7|146616|16
1649645200000|2022-04-11 02:46:40|146794.9|146664.9|146789.4|146659.4|146795.4|146665.4|146788.8|146658.8|9
1649645210000|2022-04-11 02:46:50|146789|146659|146791|146661|146833.5|146662.6|146789|146620.9|14
1649645220000|2022-04-11 02:47:00|146837.9|146616.7|146791.7|146661.7|146837.9|146662.9|146788|146616.7|21
1649645230000|2022-04-11 02:47:10|146790.5|146660.5|146788.7|146658.7|146827|146661.1|146788.7|146622.2|17
1649645240000|2022-04-11 02:47:20|146825.5|146622.1|146785.2|146655.2|146825.5|146659|146784|146622.1|19
1649645250000|2022-04-11 02:47:30|146790.7|146660.7|146835.2|146631.7|146844.5|146665.4|146789.5|146617.6|19
1649645260000|2022-04-11 02:47:40|146835.9|146629.5|146790.8|146660.8|146838.5|146669.6|146789.9|146629.5|29
1649645270000|2022-04-11 02:47:50|146793.3|146663.3|146798|146668|146836.6|146669.7|146791.9|146622.2|15
1649645280000|2022-04-11 02:48:00|146834.8|146631.1|146797.2|146667.2|146834.8|146670.1|146795.6|146631.1|10
1649645290000|2022-04-11 02:48:10|146798.6|146668.6|146797.3|146667.3|146838.3|146668.6|146796.3|146626.9|11
1649645300000|2022-04-11 02:48:20|146801.6|146671.6|146836.7|146629.8|146836.7|146671.6|146796.9|146629.8|8
1649645310000|2022-04-11 02:48:30|146794.5|146664.5|146798.3|146668.3|146799.3|146669.3|146794.5|146664.5|13
1649645320000|2022-04-11 02:48:40|146791|146661|146796.2|146666.2|146832.7|146671.1|146791|146629.6|13
1649645330000|2022-04-11 02:48:50|146832.7|146630|146796.4|146666.4|146833.9|146669.1|146792.4|146627|20
1649645340000|2022-04-11 02:49:00|146795.7|146665.7|146829|146628.5|146835.7|146666.9|146790.4|146622.2|22
1649645350000|2022-04-11 02:49:10|146830.9|146627.1|146798.7|146668.7|146835.3|146670.4|146792.6|146625.5|19
1649645360000|2022-04-11 02:49:20|146840.2|146630.3|146800.9|146670.9|146840.2|146672.4|146798|146630.3|13
1649645370000|2022-04-11 02:49:30|146801.1|146671.1|146802.8|146672.8|146851.2|146673.6|146799.8|146625.1|17
1649645380000|2022-04-11 02:49:40|146803.6|146673.6|146808.7|146678.7|146847.7|146680.2|146803.6|146634.5|15
1649645390000|2022-04-11 02:49:50|146808.5|146678.5|146848.2|146645.9|146848.2|146682.1|146806.9|146643.6|13
1649645400000|2022-04-11 02:50:00|146856.6|146637.4|146853.9|146640.4|146856.6|146640.4|146853.9|146637.4|3
1649645410000|2022-04-11 02:50:10|146852.7|146641.6|146854.3|146640.5|146854.3|146683.2|146813.2|146640.3|9
1649645420000|2022-04-11 02:50:20|146852.7|146643.1|146850.5|146648|146864.5|146648|146850.4|146628.7|7
1649645430000|2022-04-11 02:50:30|146813.9|146683.9|146814.6|146684.6|146859.4|146686|146813.1|146638.8|12
1649645440000|2022-04-11 02:50:40|146814.8|146684.8|146819.1|146689.1|146859.9|146690.9|146814.8|146640.3|13
1649645450000|2022-04-11 02:50:50|146821|146691|146815.9|146685.9|146821.1|146691.1|146815.8|146685.8|12
1649645460000|2022-04-11 02:51:00|146817|146687|146816.2|146686.2|146852.8|146687|146813.9|146645.5|14
1649645470000|2022-04-11 02:51:10|146817|146687|146811.6|146681.6|146817|146687|146810.9|146680.9|12
1649645480000|2022-04-11 02:51:20|146811.4|146681.4|146846.1|146643.3|146847.6|146681.4|146810.7|146638.3|12
1649645490000|2022-04-11 02:51:30|146848.6|146645|146852.9|146641.8|146857.2|146647.2|146846.7|146631.6|14
1649645500000|2022-04-11 02:51:40|146853.2|146649.9|146857.9|146637.3|146859.7|146649.9|146853.2|146629|8
1649645510000|2022-04-11 02:51:50|146858.3|146632.2|146821.5|146691.5|146858.3|146691.5|146820.2|146632.2|7
1649645520000|2022-04-11 02:52:00|146821.7|146691.7|146810.9|146680.9|146855.8|146691.7|146810.9|146641.6|6
1649645530000|2022-04-11 02:52:10|146845.9|146645.5|146813.3|146683.3|146845.9|146684.3|146810.5|146645.5|12
1649645540000|2022-04-11 02:52:20|146814.2|146684.2|146795.4|146665.4|146847.9|146684.2|146795.4|146639|16
1649645550000|2022-04-11 02:52:30|146789.8|146659.8|146803.6|146673.6|146829|146673.6|146789.8|146626.9|19
1649645560000|2022-04-11 02:52:40|146804.9|146674.9|146813.3|146683.3|146861.1|146683.3|146803.4|146632.1|15
1649645570000|2022-04-11 02:52:50|146813.9|146683.9|146795.8|146665.8|146845.2|146683.9|146790|146611.3|14
1649645580000|2022-04-11 02:53:00|146797.7|146667.7|146795.6|146665.6|146800.9|146670.9|146795.6|146665.6|23
1649645590000|2022-04-11 02:53:10|146796.6|146666.6|146796.4|146666.4|146799.2|146669.2|146793.3|146663.3|15
1649645600000|2022-04-11 02:53:20|146795.5|146665.5|146795.7|146665.7|146799.5|146669.5|146793.6|146663.6|17
1649645610000|2022-04-11 02:53:30|146796.6|146666.6|146828.1|146627.2|146829.9|146674.3|146792.3|146624.5|13
1649645620000|2022-04-11 02:53:40|146793.6|146663.6|146796|146666|146798.4|146668.4|146790.2|146660.2|18
1649645630000|2022-04-11 02:53:50|146798|146668|146793.4|146663.4|146829.7|146670.6|146793.4|146627.3|8
1649645640000|2022-04-11 02:54:00|146795.5|146665.5|146790.3|146660.3|146796.2|146666.2|146788|146658|8
1649645650000|2022-04-11 02:54:10|146791|146661|146802.1|146672.1|146802.1|146672.1|146791|146661|13
1649645660000|2022-04-11 02:54:20|146801.9|146671.9|146799.1|146669.1|146801.9|146671.9|146797.5|146667.5|13
1649645670000|2022-04-11 02:54:30|146798.9|146668.9|146808.7|146678.7|146808.7|146678.7|146796.5|146666.5|17
1649645680000|2022-04-11 02:54:40|146808.2|146678.2|146798|146668|146808.3|146678.3|146798|146668|25
1649645690000|2022-04-11 02:54:50|146798.9|146668.9|146801|146671|146809.9|146679.9|146798.9|146668.9|23
1649645700000|2022-04-11 02:55:00|146802|146672|146798.7|146668.7|146813.1|146683.1|146792.7|146662.7|13
1649645710000|2022-04-11 02:55:10|146801.4|146671.4|146800.7|146670.7|146805.8|146675.8|146793.8|146663.8|10
1649645720000|2022-04-11 02:55:20|146804.3|146674.3|146805.8|146675.8|146805.8|146675.8|146800.6|146670.6|6
1649645730000|2022-04-11 02:55:30|146803.8|146673.8|146797.2|146667.2|146803.8|146673.8|146793.5|146663.5|8
1649645740000|2022-04-11 02:55:40|146798.5|146668.5|146804.4|146674.4|146813|146683|146798.5|146668.5|16
1649645750000|2022-04-11 02:55:50|146806|146676|146805.8|146675.8|146811.8|146681.8|146799.2|146669.2|25
1649645760000|2022-04-11 02:56:00|146799.2|146669.2|146808.5|146678.5|146852.2|146699.1|146799.2|146633.2|24
1649645770000|2022-04-11 02:56:10|146816.4|146686.4|146811.8|146681.8|146855.5|146694.5|146804.9|146623.5|31
1649645780000|2022-04-11 02:56:20|146818.5|146688.5|146853.3|146617.6|146853.3|146688.5|146799.8|146617.6|20
1649645790000|2022-04-11 02:56:30|146850|146622|146841.7|146628.9|146855|146632.2|146841|146616.1|10
1649645800000|2022-04-11 02:56:40|146841.5|146630.4|146850.2|146624.5|146850.7|146631.7|146841.5|146622|8
1649645810000|2022-04-11 02:56:50|146846.3|146625.7|146851.9|146622.5|146856.4|146674.3|146802.3|146607.4|14
1649645820000|2022-04-11 02:57:00|146855.8|146629.7|146801.3|146671.3|146871.1|146680|146798.1|146608.4|12
1649645830000|2022-04-11 02:57:10|146799.4|146669.4|146849.2|146647.7|146885.6|146693.2|146799.4|146642.1|8
1649645840000|2022-04-11 02:57:20|146809.5|146679.5|146800.1|146670.1|146812.6|146682.6|146793.5|146663.5|9
1649645850000|2022-04-11 02:57:30|146835.9|146629.9|146802.6|146672.6|146860|146672.6|146797.2|146629.9|8
1649645860000|2022-04-11 02:57:40|146801.1|146671.1|146793.4|146663.4|146847|146671.1|146792.3|146628.8|22
1649645870000|2022-04-11 02:57:50|146791.7|146661.7|146791.4|146661.4|146807|146677|146787.3|146657.3|15
1649645880000|2022-04-11 02:58:00|146797.2|146667.2|146790.6|146660.6|146805.1|146675.1|146788.6|146658.6|18
1649645890000|2022-04-11 02:58:10|146785.8|146655.8|146784|146654|146857.3|146668.9|146784|146612.9|13
1649645900000|2022-04-11 02:58:20|146789.3|146659.3|146793.1|146663.1|146847|146667.1|146787.1|146637.5|15
1649645910000|2022-04-11 02:58:30|146791.2|146661.2|146788.7|146658.7|146826.9|146681.7|146788.7|146624.5|14
1649645920000|2022-04-11 02:58:40|146828.6|146622|146781|146651|146841.5|146665.7|146765.7|146622|21
1649645930000|2022-04-11 02:58:50|146779.3|146649.3|146785.1|146655.1|146838.6|146669.4|146770.9|146633.4|14
1649645940000|2022-04-11 02:59:00|146842.4|146634.4|146782.7|146652.7|146850.5|146661.5|146782.7|146626.2|8
1649645950000|2022-04-11 02:59:10|146787.8|146657.8|146787.4|146657.4|146835.3|146662.2|146786.8|146628|7
1649645960000|2022-04-11 02:59:20|146787|146657|146777.1|146647.1|146852.9|146657|146777.1|146620.8|5
1649645970000|2022-04-11 02:59:30|146779.8|146649.8|146794.4|146664.4|146847.6|146664.4|146779.8|146620.9|9
1649645980000|2022-04-11 02:59:40|146798.1|146668.1|146775.9|146645.9|146798.1|146668.1|146775.3|146645.3|12
1649645990000|2022-04-11 02:59:50|146778.6|146648.6|146786.5|146656.5|146793.2|146663.2|146775.3|146645.3|12
1649646000000|2022-04-11 03:00:00|146781|146651|146764.9|146634.9|146781.4|146651.4|146759.3|146629.3|18
1649646010000|2022-04-11 03:00:10|146762|146632|146775.9|146645.9|146781.2|146651.2|146759.6|146629.6|20
1649646020000|2022-04-11 03:00:20|146776.4|146646.4|146777.2|146647.2|146813.6|146654.7|146776|146610.9|15
1649646030000|2022-04-11 03:00:30|146777.1|146647.1|146804.9|146604.3|146806|146666.9|146767.5|146604.3|25
1649646040000|2022-04-11 03:00:40|146768.1|146638.1|146768.5|146638.5|146825|146642.3|146761.9|146601.2|27
1649646050000|2022-04-11 03:00:50|146768.6|146638.6|146835.5|146585.5|146835.5|146641.8|146767.7|146585.5|25
1649646060000|2022-04-11 03:01:00|146837.7|146585.8|146827.2|146600.8|146846.7|146600.8|146824.7|146577.1|26
1649646070000|2022-04-11 03:01:10|146829.3|146596.3|146822.7|146603.7|146835.8|146638.4|146767.5|146587.6|20
1649646080000|2022-04-11 03:01:20|146822.1|146604.3|146836.4|146585.8|146836.5|146612.7|146819|146585.8|20
1649646090000|2022-04-11 03:01:30|146839.2|146584.4|146799.1|146588.1|146841|146632.9|146762.2|146584.4|26
1649646100000|2022-04-11 03:01:40|146799.5|146587.9|146799.5|146589.7|146830.5|146632|146760.3|146587.5|21
1649646110000|2022-04-11 03:01:50|146801.9|146597.2|146767.4|146637.4|146802.2|146637.4|146767|146589.7|17
1649646120000|2022-04-11 03:02:00|146771.4|146641.4|146773.3|146643.3|146775.2|146645.2|146771.4|146641.4|12
1649646130000|2022-04-11 03:02:10|146773.2|146643.2|146779|146649|146779|146649|146762.6|146632.6|11
1649646140000|2022-04-11 03:02:20|146777.1|146647.1|146779.4|146649.4|146781.1|146651.1|146775.7|146645.7|7
1649646150000|2022-04-11 03:02:30|146773.2|146643.2|146803.3|146590.2|146803.9|146647.1|146768|146584.1|17
1649646160000|2022-04-11 03:02:40|146805.9|146585.8|146820.8|146595.1|146821.5|146599.2|146796.5|146583.1|13
1649646170000|2022-04-11 03:02:50|146801|146591.7|146760.5|146630.5|146802.3|146630.5|146759.6|146587|12
1649646180000|2022-04-11 03:03:00|146804|146597.3|146779.4|146649.4|146808.3|146649.8|146769.5|146591.4|10
1649646190000|2022-04-11 03:03:10|146778.4|146648.4|146768.2|146638.2|146807|146648.4|146768.2|146604.8|9
1649646200000|2022-04-11 03:03:20|146769|146639|146765.8|146635.8|146769|146639|146763.6|146633.6|5
1649646210000|2022-04-11 03:03:30|146767.7|146637.7|146776.5|146646.5|146779.1|146649.1|146767.7|146637.7|5
1649646220000|2022-04-11 03:03:40|146776.8|146646.8|146771.9|146641.9|146819.3|146646.8|146771.9|146605.3|7
1649646230000|2022-04-11 03:03:50|146773|146643|146771.9|146641.9|146774.4|146644.4|146771.9|146641.9|4
1649646240000|2022-04-11 03:04:00|146784.1|146654.1|146781.5|146651.5|146823.1|146654.6|146781.5|146614.8|6
1649646250000|2022-04-11 03:04:10|146780.8|146650.8|146771.3|146641.3|146823.6|146653.4|146771.3|146611|9
1649646260000|2022-04-11 03:04:20|146772.1|146642.1|146765|146635|146804.6|146642.3|146765|146598.7|9
1649646270000|2022-04-11 03:04:30|146803.7|146598.1|146805.1|146587.4|146810.7|146607|146803.6|146584.7|11
1649646280000|2022-04-11 03:04:40|146802.6|146583.2|146817|146585.1|146817|146633.3|146763.3|146578.6|10
1649646290000|2022-04-11 03:04:50|146813.4|146583.6|146822.8|146584.3|146829.7|146584.3|146813.4|146572.2|9
1649646300000|2022-04-11 03:05:00|146820|146583.3|146817|146592|146820|146602.5|146808.2|146575.8|9
1649646310000|2022-04-11 03:05:10|146813|146598.8|146792.3|146588.8|146813|146604.4|146792.3|146588.8|7
1649646320000|2022-04-11 03:05:20|146757|146627|146807.6|146606.2|146807.6|146636.4|146757|146606.2|3
1649646330000|2022-04-11 03:05:30|146815.7|146581.2|146765.2|146635.2|146826.6|146644.6|146765.2|146581.2|11
1649646340000|2022-04-11 03:05:40|146767.8|146637.8|146773.4|146643.4|146775.8|146645.8|146758.5|146628.5|9
1649646350000|2022-04-11 03:05:50|146774|146644|146758.8|146628.8|146774|146644|146757.4|146627.4|8
1649646360000|2022-04-11 03:06:00|146774.5|146644.5|146819.7|146578.7|146828.1|146644.5|146750.2|146566.5|11
1649646370000|2022-04-11 03:06:10|146822|146575.6|146808.7|146564.8|146835|146582.2|146796.6|146553.8|19
1649646380000|2022-04-11 03:06:20|146806.5|146564.9|146808.7|146569.5|146810.1|146573.2|146806.5|146564.9|12
1649646390000|2022-04-11 03:06:30|146810.1|146569.6|146795.7|146586.9|146810.1|146596.6|146795.7|146566.8|11
1649646400000|2022-04-11 03:06:40|146801.9|146586.2|146762.3|146632.3|146801.9|146645.5|146761.1|146586.2|11
1649646410000|2022-04-11 03:06:50|146763.9|146633.9|146778.3|146648.3|146784|146654|146763.5|146633.5|11
1649646420000|2022-04-11 03:07:00|146775.3|146645.3|146787.8|146576.1|146787.8|146645.3|146756.2|146568.9|11
1649646430000|2022-04-11 03:07:10|146786|146576.2|146801.4|146581.1|146805|146598.9|146784.6|146571.1|12
1649646440000|2022-04-11 03:07:20|146786.6|146581.2|146795.6|146587.6|146795.6|146631.6|146760.5|146581.2|11
1649646450000|2022-04-11 03:07:30|146787|146585.3|146762.3|146632.3|146789.2|146642.3|146753.5|146583.4|14
1649646460000|2022-04-11 03:07:40|146763.6|146633.6|146756.2|146626.2|146770.4|146640.4|146756.2|146626.2|11
1649646470000|2022-04-11 03:07:50|146762.4|146632.4|146767.7|146637.7|146773|146643|146754.6|146624.6|7
1649646480000|2022-04-11 03:08:00|146768.2|146638.2|146758.8|146628.8|146793.7|146638.2|146752.1|146584.9|8
1649646490000|2022-04-11 03:08:10|146752.6|146622.6|146821.4|146600.2|146821.4|146636.3|146752.6|146570.6|9
1649646500000|2022-04-11 03:08:20|146832.6|146590|146773.3|146643.3|146832.6|146643.3|146773.3|146590|11
1649646510000|2022-04-11 03:08:30|146810.8|146610.2|146827.3|146580.1|146833|146645.3|146756|146575|13
1649646520000|2022-04-11 03:08:40|146814.6|146587|146827.8|146574.3|146827.8|146639.4|146768.6|146574.3|10
1649646530000|2022-04-11 03:08:50|146821.9|146578.1|146765.9|146635.9|146821.9|146635.9|146765.9|146578.1|7
1649646540000|2022-04-11 03:09:00|146802.3|146598.1|146763.9|146633.9|146802.3|146633.9|146763.9|146598.1|2
1649646550000|2022-04-11 03:09:10|146751.6|146621.6|146820.6|146605.2|146823.5|146624.5|146751.6|146590.8|8
1649646560000|2022-04-11 03:09:20|146826.2|146598.9|146808.8|146605.6|146826.2|146605.6|146808.8|146598.9|3
1649646570000|2022-04-11 03:09:30|146771.8|146641.8|146772.1|146642.1|146776.5|146646.5|146767.4|146637.4|9
1649646580000|2022-04-11 03:09:40|146773.3|146643.3|146761.1|146631.1|146814.6|146643.3|146761.1|146608.1|4
1649646590000|2022-04-11 03:09:50|146759.7|146629.7|146774.5|146644.5|146777.7|146647.7|146759.7|146629.7|5
1649646600000|2022-04-11 03:10:00|146772.3|146642.3|146823.6|146597.7|146823.6|146642.3|146770.8|146585.8|4
1649646610000|2022-04-11 03:10:10|146778.8|146648.8|146814.7|146608.3|146817.3|146648.8|146778.8|146608.3|3
1649646620000|2022-04-11 03:10:20|146769.6|146639.6|146770.7|146640.7|146770.7|146640.7|146768.5|146638.5|3
1649646630000|2022-04-11 03:10:30|146776|146646|146769.5|146639.5|146780.5|146650.5|146766.9|146636.9|6
1649646640000|2022-04-11 03:10:40|146776|146646|146748.8|146618.8|146791.7|146646|146748.8|146583.1|4
1649646650000|2022-04-11 03:10:50|146755.1|146625.1|146764.2|146634.2|146765.7|146635.7|146750.1|146620.1|6
1649646660000|2022-04-11 03:11:00|146759.5|146629.5|146767.2|146637.2|146767.2|146637.2|146759.5|146629.5|9
1649646670000|2022-04-11 03:11:10|146768.7|146638.7|146773.5|146643.5|146773.9|146643.9|146768.7|146638.7|4
1649646680000|2022-04-11 03:11:20|146770|146640|146763.9|146633.9|146770.3|146640.3|146762.5|146632.5|6
1649646690000|2022-04-11 03:11:30|146766|146636|146769.6|146639.6|146859|146639.6|146760|146616.8|8
1649646700000|2022-04-11 03:11:40|146775.7|146645.7|146819.4|146601.8|146842.6|146647.6|146772.1|146595.2|11
1649646710000|2022-04-11 03:11:50|146832.6|146596.5|146820.7|146595.3|146832.6|146603.1|146810.6|146591.8|6
1649646720000|2022-04-11 03:12:00|146823.8|146595.9|146829.5|146591.5|146829.5|146599.6|146815.6|146591.5|8
1649646730000|2022-04-11 03:12:10|146819.6|146594.6|146770.5|146640.5|146834.9|146644.4|146770.5|146583|5
1649646740000|2022-04-11 03:12:20|146770|146640|146757.8|146627.8|146770|146640|146757.8|146627.8|8
1649646750000|2022-04-11 03:12:30|146776.5|146646.5|146763.4|146633.4|146776.5|146646.5|146763.2|146633.2|6
1649646760000|2022-04-11 03:12:40|146743.6|146613.6|146749.3|146619.3|146750|146620|146743.6|146613.6|8
1649646770000|2022-04-11 03:12:50|146747.2|146617.2|146755.3|146625.3|146799.4|146632.5|146747.2|146589.8|11
1649646780000|2022-04-11 03:13:00|146755.4|146625.4|146806.4|146599.3|146831.8|146625.4|146755.4|146586.2|7
1649646790000|2022-04-11 03:13:10|146820.3|146590.2|146768.8|146638.8|146831.1|146638.8|146768.8|146590.2|8
1649646800000|2022-04-11 03:13:20|146819.3|146595.4|146809.2|146606.1|146822.7|146609.5|146809.2|146595.4|11
1649646810000|2022-04-11 03:13:30|146812.9|146604.2|146750.5|146620.5|146812.9|146635.1|146742.8|146604.2|8
1649646820000|2022-04-11 03:13:40|146751|146621|146758.3|146628.3|146772.3|146642.3|146751|146621|5
1649646830000|2022-04-11 03:13:50|146759.9|146629.9|146755.4|146625.4|146760|146630|146752.4|146622.4|9
1649646840000|2022-04-11 03:14:00|146755.5|146625.5|146768.1|146638.1|146773.5|146643.5|146755.5|146625.5|7
1649646850000|2022-04-11 03:14:10|146772.7|146642.7|146811.5|146604.6|146814.5|146642.7|146763.8|146598.7|8
1649646860000|2022-04-11 03:14:20|146802.1|146597.9|146777.2|146647.2|146815.7|146647.2|146777.2|146595.1|7
1649646870000|2022-04-11 03:14:30|146774.9|146644.9|146815.8|146599.8|146819.4|146644.9|146768.1|146594.2|9
1649646880000|2022-04-11 03:14:40|146819.4|146600.1|146811.7|146600.6|146819.4|146600.6|146811.7|146600.1|4
1649646890000|2022-04-11 03:14:50|146762.2|146632.2|146777.9|146647.9|146778.8|146648.8|146760|146630|5
1649646900000|2022-04-11 03:15:00|146782.9|146652.9|146824.2|146588.5|146824.2|146652.9|146767.2|146588.5|15
1649646910000|2022-04-11 03:15:10|146825.2|146589.4|146814.1|146610.9|146832.1|146611.7|146806.7|146588.5|6
1649646920000|2022-04-11 03:15:20|146832.6|146586.7|146845.4|146577.5|146845.4|146592|146827.2|146577.5|5
1649646930000|2022-04-11 03:15:30|146847.2|146573.4|146813|146597.7|146848.8|146602.7|146813|146573.4|9
1649646940000|2022-04-11 03:15:40|146831.2|146594.5|146810.4|146603.2|146841.6|146603.2|146810.4|146579.5|5
1649646950000|2022-04-11 03:15:50|146771.2|146641.2|146839.2|146585.4|146839.2|146641.2|146771.2|146585.4|11
1649646960000|2022-04-11 03:16:00|146838|146591.9|146768.1|146638.1|146838|146638.1|146768.1|146591.9|6
1649646970000|2022-04-11 03:16:10|146769.4|146639.4|146770.7|146640.7|146772|146642|146765|146635|6
1649646980000|2022-04-11 03:16:20|146823.1|146592.5|146773.5|146643.5|146823.1|146643.5|146768.5|146592.5|11
1649646990000|2022-04-11 03:16:30|146774.1|146644.1|146771.3|146641.3|146821|146650.1|146771.3|146609.3|8
1649647000000|2022-04-11 03:16:40|146772.2|146642.2|146772.1|146642.1|146827.6|146649.6|146772.1|146602.3|8
1649647010000|2022-04-11 03:16:50|146770.9|146640.9|146767.6|146637.6|146775.5|146645.5|146767.6|146637.6|4
1649647020000|2022-04-11 03:17:00|146770.8|146640.8|146774.6|146644.6|146779.1|146649.1|146770.8|146640.8|4
1649647030000|2022-04-11 03:17:10|146771.3|146641.3|146771.3|146641.3|146773.2|146643.2|146771.3|146641.3|3
1649647040000|2022-04-11 03:17:20|146765.9|146635.9|146763|146633|146765.9|146635.9|146761|146631|3
1649647050000|2022-04-11 03:17:30|146758.1|146628.1|146771.4|146641.4|146771.4|146641.4|146758.1|146628.1|5
1649647060000|2022-04-11 03:17:40|146769.9|146639.9|146761.2|146631.2|146769.9|146639.9|146760.3|146630.3|5
1649647070000|2022-04-11 03:17:50|146762.3|146632.3|146772.3|146642.3|146811.7|146647.3|146758.7|146610.5|8
1649647080000|2022-04-11 03:18:00|146773|146643|146837.4|146592.3|146850.1|146649.7|146773|146585.9|5
1649647090000|2022-04-11 03:18:10|146823.4|146603.5|146836.2|146590.9|146843.9|146603.5|146823.4|146585.3|4
1649647100000|2022-04-11 03:18:20|146840.2|146590.2|146762.5|146632.5|146843.7|146644.7|146762.5|146590.2|6
1649647110000|2022-04-11 03:18:30|146763.5|146633.5|146767.6|146637.6|146767.6|146637.6|146763.5|146633.5|4
1649647120000|2022-04-11 03:18:40|146769.5|146639.5|146761.6|146631.6|146771|146641|146761.6|146631.6|3
1649647130000|2022-04-11 03:18:50|146786.6|146656.6|146770.8|146640.8|146786.6|146656.6|146770.8|146640.8|5
1649647140000|2022-04-11 03:19:00|146767.4|146637.4|146840.2|146583.1|146840.2|146637.4|146754.1|146583.1|6
1649647150000|2022-04-11 03:19:10|146840.3|146576|146834.2|146596.1|146847.4|146602.5|146828.8|146576|8
1649647160000|2022-04-11 03:19:20|146846.9|146595.2|146840.1|146597.4|146846.9|146597.4|146839.3|146595.2|3
1649647170000|2022-04-11 03:19:30|146848.2|146594.2|146822.5|146604.5|146848.2|146617|146818.2|146594.2|11
1649647180000|2022-04-11 03:19:40|146821.2|146607.9|146831.1|146604.8|146831.1|146607.9|146815.2|146592.7|4
1649647190000|2022-04-11 03:19:50|146814.2|146608.1|146814.3|146607.4|146814.3|146608.5|146810.8|146607.4|3
1649647200000|2022-04-11 03:20:00|146809.9|146607.7|146776.7|146646.7|146825.6|146646.7|146747.2|146601.2|9
1649647210000|2022-04-11 03:20:10|146775.6|146645.6|146862.6|146520.6|146862.6|146649.9|146771.5|146503.4|16
1649647220000|2022-04-11 03:20:20|146871.9|146534.3|146848|146506|146875.5|146538.5|146846.5|146505.4|30
1649647230000|2022-04-11 03:20:30|146851.8|146509.8|146855.9|146513.9|146861.2|146519.2|146848.3|146506.3|23
1649647240000|2022-04-11 03:20:40|146867.4|146525.4|146856.9|146514.9|146872.5|146530.5|146856|146514|17
1649647250000|2022-04-11 03:20:50|146858.6|146516.6|146860.4|146518.4|146866.1|146524.1|146856.3|146514.3|10
1649647260000|2022-04-11 03:21:00|146861.6|146519.6|146837.1|146495.1|146868|146526|146837.1|146495.1|17
1649647270000|2022-04-11 03:21:10|146846.9|146510.9|146868.8|146532.7|146878.4|146555.8|146846.9|146509.6|17
1649647280000|2022-04-11 03:21:20|146869|146539.1|146865.9|146540.1|146870.8|146544.5|146847.1|146515.7|19
1649647290000|2022-04-11 03:21:30|146869|146529.1|146863.4|146521.4|146869|146535.9|146852.7|146510.7|11
1649647300000|2022-04-11 03:21:40|146864.1|146522.1|146821.4|146524.8|146872.2|146541.7|146821.4|146510.1|16
1649647310000|2022-04-11 03:21:50|146822.6|146536.3|146828.6|146549.3|146838.7|146563.2|146817.5|146536.3|16
1649647320000|2022-04-11 03:22:00|146825.8|146547.2|146830.2|146546.9|146838.9|146551.6|146825.8|146542.3|12
1649647330000|2022-04-11 03:22:10|146830.7|146549.5|146828.5|146531.1|146832.2|146554.8|146824.5|146522.7|13
1649647340000|2022-04-11 03:22:20|146832.5|146524.6|146814.7|146531.6|146843.1|146531.6|146803.2|146507.4|6
1649647350000|2022-04-11 03:22:30|146816.8|146507.7|146832.1|146521.6|146836|146549.9|146816.8|146507.7|8
1649647360000|2022-04-11 03:22:40|146829.8|146533.7|146820.1|146538.1|146836.6|146551|146820.1|146525.5|12
1649647370000|2022-04-11 03:22:50|146858.8|146545.9|146842.2|146552.3|146858.8|146558.2|146837.9|146545.9|7
1649647380000|2022-04-11 03:23:00|146842.7|146552.9|146837.1|146541|146854.8|146555.1|146837.1|146541|11
1649647390000|2022-04-11 03:23:10|146836.8|146546.1|146822.9|146550.6|146836.9|146557.5|146821.1|146544|13
1649647400000|2022-04-11 03:23:20|146824.3|146556.1|146850.4|146541.7|146871.8|146557.8|146810.8|146497.1|15
1649647410000|2022-04-11 03:23:30|146854.6|146540.2|146831.8|146541.5|146856.7|146554.3|146829.4|146534.8|13
1649647420000|2022-04-11 03:23:40|146830.8|146542.3|146829.9|146547.6|146831.5|146550|146822.6|146541.7|10
1649647430000|2022-04-11 03:23:50|146830.5|146549.6|146841.6|146553.9|146851.9|146561.2|146826.8|146546.7|12
1649647440000|2022-04-11 03:24:00|146842.3|146553.8|146844.6|146552.3|146844.6|146556.1|146828|146546.6|8
1649647450000|2022-04-11 03:24:10|146856.5|146566|146840.3|146566.9|146857.3|146568.9|146840.3|146559.2|9
1649647460000|2022-04-11 03:24:20|146836.8|146562.9|146853.5|146557.2|146853.5|146570.3|146827.4|146557|8
1649647470000|2022-04-11 03:24:30|146850.2|146554.9|146841.8|146557.9|146850.2|146563.3|146841.8|146551.4|8
1649647480000|2022-04-11 03:24:40|146845.6|146552.6|146817.6|146545.7|146845.6|146555.9|146817.6|146545.3|8
1649647490000|2022-04-11 03:24:50|146817|146542.6|146811.8|146557.8|146828.8|146562.5|146811.8|146542.6|7
1649647500000|2022-04-11 03:25:00|146813.3|146551|146837.6|146571.3|146838.6|146580.2|146813.3|146542|7
1649647510000|2022-04-11 03:25:10|146835.2|146573.2|146831.6|146559.8|146849.3|146585.1|146823.7|146555.3|15
1649647520000|2022-04-11 03:25:20|146833.9|146559|146830.1|146561.2|146836.6|146563.8|146828.6|146554.1|6
1649647530000|2022-04-11 03:25:30|146834.9|146564.1|146823|146553.7|146835.4|146564.1|146822.4|146550.2|11
1649647540000|2022-04-11 03:25:40|146827.1|146558.1|146831.4|146571.4|146833.2|146571.4|146827.1|146553|6
1649647550000|2022-04-11 03:25:50|146834.4|146559.9|146844.4|146551.6|146844.4|146560.4|146834.4|146551.6|5
1649647560000|2022-04-11 03:26:00|146836.4|146560|146845.8|146577.6|146849|146586.5|146836.4|146560|6
1649647570000|2022-04-11 03:26:10|146846.5|146574.6|146819.2|146560|146846.5|146579.7|146812.1|146542.6|11
1649647580000|2022-04-11 03:26:20|146825.7|146553.5|146826.3|146551.3|146826.8|146553.5|146815.9|146543.4|6
1649647590000|2022-04-11 03:26:30|146824.9|146546.4|146837|146552.8|146837|146560.9|146813.5|146539.4|15
1649647600000|2022-04-11 03:26:40|146828.3|146568.5|146864.2|146522.2|146864.2|146568.5|146828.3|146522.2|3
1649647610000|2022-04-11 03:26:50|146870.8|146559.4|146799.8|146537.7|146870.8|146561.7|146799.8|146526.3|17
1649647620000|2022-04-11 03:27:00|146797.2|146543.5|146792.5|146530.5|146804|146543.5|146789.3|146528|26
1649647630000|2022-04-11 03:27:10|146793.3|146529.5|146802.4|146523.7|146804.7|146539.8|146785.8|146523.7|22
1649647640000|2022-04-11 03:27:20|146788.4|146524|146784.7|146524.6|146788.4|146529.7|146783.2|146521.3|15
1649647650000|2022-04-11 03:27:30|146787.3|146521.8|146787.9|146536.5|146787.9|146540.4|146776.7|146521.8|16
1649647660000|2022-04-11 03:27:40|146789.7|146530.7|146763.1|146547.7|146795|146551.2|146759.7|146530|15
1649647670000|2022-04-11 03:27:50|146761.7|146547|146789.6|146545|146790.6|146549.4|146747.4|146538.4|16
1649647680000|2022-04-11 03:28:00|146788.2|146543|146780.1|146540.6|146788.2|146551.4|146779|146540|17
1649647690000|2022-04-11 03:28:10|146777.5|146542.5|146779.5|146549.2|146781|146550.3|146774|146540.1|13
1649647700000|2022-04-11 03:28:20|146779.1|146550.3|146787.2|146542.8|146787.2|146552.4|146773.3|146536.6|11
1649647710000|2022-04-11 03:28:30|146793.3|146541.7|146766.5|146557.7|146793.3|146557.7|146766.5|146526.7|14
1649647720000|2022-04-11 03:28:40|146766.4|146555.3|146776.4|146565.1|146811|146571.8|146766.4|146539|15
1649647730000|2022-04-11 03:28:50|146775.3|146555.7|146783.2|146550.2|146787.6|146564.6|146770.8|146547.5|9
1649647740000|2022-04-11 03:29:00|146784.8|146551.1|146788.6|146563.9|146788.9|146567.1|146779.5|146551.1|17
1649647750000|2022-04-11 03:29:10|146786.7|146565.9|146793.9|146568.6|146802.9|146568.9|146786.7|146558.4|14
1649647760000|2022-04-11 03:29:20|146786.6|146573.8|146794.6|146568.2|146796.7|146573.8|146786.6|146565.3|6
1649647770000|2022-04-11 03:29:30|146789.6|146571.5|146795.3|146575|146797|146575|146789.6|146565.5|3
1649647780000|2022-04-11 03:29:40|146787.3|146581.8|146790.3|146574|146791.1|146583.7|146786.2|146572.5|7
1649647790000|2022-04-11 03:29:50|146789.2|146577.4|146800.2|146576|146821.6|146578.8|146789.2|146548.9|6
1649647800000|2022-04-11 03:30:00|146788.1|146578.5|146797.2|146572.5|146797.8|146578.5|146784.9|146567.4|10
1649647810000|2022-04-11 03:30:10|146794.5|146575.6|146794.4|146578.8|146798.5|146581.5|146790.1|146560.4|15
1649647820000|2022-04-11 03:30:20|146793.4|146580.6|146782.8|146561.3|146798|146583.5|146782.8|146561.3|11
1649647830000|2022-04-11 03:30:30|146783.6|146564.2|146783.5|146569.1|146786.4|146572.2|146781.3|146552.3|14
1649647840000|2022-04-11 03:30:40|146784|146570.8|146793.1|146570.7|146796.1|146576.7|146784|146558.1|10
1649647850000|2022-04-11 03:30:50|146792.7|146562.9|146787.7|146568.8|146810.7|146575.8|146787.7|146552.8|9
1649647860000|2022-04-11 03:31:00|146750.9|146620.9|146795.7|146572.1|146803.5|146623.7|146750.9|146562.2|13
1649647870000|2022-04-11 03:31:10|146794.1|146576.7|146789.3|146575.5|146799.9|146578.3|146789.3|146570.4|9
1649647880000|2022-04-11 03:31:20|146789|146577.4|146753|146623|146789|146623|146748.1|146577.4|5
1649647890000|2022-04-11 03:31:30|146754.3|146624.3|146780.5|146567.5|146781.3|146625.3|146751|146550.2|12
1649647900000|2022-04-11 03:31:40|146781.6|146575.3|146788.5|146579.7|146788.5|146580.5|146778.6|146564.1|11
1649647910000|2022-04-11 03:31:50|146787.4|146581.8|146787.8|146575.5|146795.4|146581.8|146787.4|146570.3|6
1649647920000|2022-04-11 03:32:00|146788.3|146576.8|146791.7|146570.4|146804.9|146580.8|146788.3|146565|9
1649647930000|2022-04-11 03:32:10|146790.7|146572.7|146784.2|146583.4|146790.7|146583.4|146783.3|146572.7|8
1649647940000|2022-04-11 03:32:20|146756.6|146626.6|146784.5|146575.4|146785.8|146627|146750.6|146564.5|13
1649647950000|2022-04-11 03:32:30|146785.1|146579.2|146785|146576.6|146786.1|146583.1|146784.1|146572|10
1649647960000|2022-04-11 03:32:40|146782.7|146574.8|146794.2|146576.6|146795.1|146578.9|146782.7|146562.4|8
1649647970000|2022-04-11 03:32:50|146791.7|146580.6|146794.3|146589|146794.4|146589|146791.7|146579.2|5
1649647980000|2022-04-11 03:33:00|146778.8|146536.5|146751.8|146621.8|146783.8|146621.8|146750.7|146536.5|7
1649647990000|2022-04-11 03:33:10|146752.9|146622.9|146753|146623|146784.3|146623.1|146750|146581.6|10
1649648000000|2022-04-11 03:33:20|146754.4|146624.4|146787.7|146586.1|146787.7|146628.2|146753.8|146581.1|10
1649648010000|2022-04-11 03:33:30|146775|146538|146797.5|146584.3|146797.5|146614.9|146744.9|146538|8
1649648020000|2022-04-11 03:33:40|146797.2|146588.7|146798.4|146587.9|146811.2|146588.7|146797.2|146571.2|5
1649648030000|2022-04-11 03:33:50|146758.1|146628.1|146758.3|146628.3|146759|146629|146758.1|146628.1|3
1649648040000|2022-04-11 03:34:00|146761.5|146631.5|146794.9|146580.4|146815.3|146631.5|146761.5|146567|4
1649648050000|2022-04-11 03:34:10|146794|146585.6|146754.3|146624.3|146794|146629.7|146754.3|146564.4|6
1649648060000|2022-04-11 03:34:20|146754.6|146624.6|146784.9|146581.4|146786.9|146624.6|146754.2|146566.3|6
1649648070000|2022-04-11 03:34:30|146783.5|146583|146797.9|146572.5|146797.9|146583|146782.3|146568|11
1649648080000|2022-04-11 03:34:40|146793.4|146587.4|146756.2|146626.2|146808.6|146626.2|146756.2|146573.4|6
1649648090000|2022-04-11 03:34:50|146755.2|146625.2|146796.2|146577|146798.8|146627.2|146750.9|146567.9|19
1649648100000|2022-04-11 03:35:00|146795.8|146578.5|146803.4|146583.1|146803.4|146583.1|146794.4|146575|4
1649648110000|2022-04-11 03:35:10|146808.1|146576.7|146785.6|146582|146817.3|146582|146781.8|146563.7|6
1649648120000|2022-04-11 03:35:20|146786.4|146586.3|146750.3|146620.3|146802.8|146620.3|146750.3|146567.2|11
1649648130000|2022-04-11 03:35:30|146797.4|146574.3|146795.1|146571.5|146797.4|146579.8|146784.5|146569.7|10
1649648140000|2022-04-11 03:35:40|146793|146574.8|146905.1|146701.6|146917|146732.4|146752.7|146574.8|21
1649648150000|2022-04-11 03:35:50|146916.1|146691.2|146910.6|146698.8|146917.2|146739.1|146868.1|146690.8|26
1649648160000|2022-04-11 03:36:00|146906.3|146702.9|146869.1|146739.1|146913.5|146739.2|146869|146695.2|19
1649648170000|2022-04-11 03:36:10|146869.2|146739.2|146871|146741|146912.9|146741.7|146869.2|146700.6|16
1649648180000|2022-04-11 03:36:20|146868.6|146738.6|146869.5|146739.5|146869.9|146739.9|146867.7|146737.7|13
1649648190000|2022-04-11 03:36:30|146869.6|146739.6|146849.1|146719.1|146870.2|146740.2|146832.7|146702.7|11
1649648200000|2022-04-11 03:36:40|146853.8|146723.8|146849.3|146719.3|146860.5|146730.5|146849.3|146719.3|16
1649648210000|2022-04-11 03:36:50|146850.6|146720.6|146850.2|146720.2|146851.6|146721.6|146848.4|146718.4|15
1649648220000|2022-04-11 03:37:00|146850.1|146720.1|146847.8|146717.8|146850.1|146720.1|146847.8|146717.8|13
1649648230000|2022-04-11 03:37:10|146847.2|146717.2|146845.5|146715.5|146847.6|146717.6|146845.1|146715.1|14
1649648240000|2022-04-11 03:37:20|146845.4|146715.4|146842.7|146712.7|146846.7|146716.7|146842.5|146712.5|15
1649648250000|2022-04-11 03:37:30|146843.5|146713.5|146858.4|146728.4|146858.4|146728.4|146843.5|146713.5|11
1649648260000|2022-04-11 03:37:40|146857.5|146727.5|146854.2|146724.2|146857.5|146727.5|146852.9|146722.9|9
1649648270000|2022-04-11 03:37:50|146854.4|146724.4|146852.2|146722.2|146855.1|146725.1|146850.3|146720.3|9
1649648280000|2022-04-11 03:38:00|146850.3|146720.3|146850.2|146720.2|146851.2|146721.2|146850.2|146720.2|8
1649648290000|2022-04-11 03:38:10|146849.5|146719.5|146857.3|146727.3|146857.4|146727.4|146849.5|146719.5|9
1649648300000|2022-04-11 03:38:20|146860.3|146730.3|146861.6|146731.6|146861.6|146735.7|146825.7|146716.9|8
1649648310000|2022-04-11 03:38:30|146860.4|146730.4|146860.9|146730.9|146871.3|146741.3|146853.6|146723.6|11
1649648320000|2022-04-11 03:38:40|146862.8|146732.8|146863.1|146733.1|146863.2|146733.2|146858.4|146728.4|9
1649648330000|2022-04-11 03:38:50|146864.2|146734.2|146862|146732|146866.6|146736.6|146859.6|146729.6|10
1649648340000|2022-04-11 03:39:00|146858.5|146728.5|146848.9|146718.9|146861.1|146731.1|146848.7|146718.7|12
1649648350000|2022-04-11 03:39:10|146847.5|146717.5|146854.8|146724.8|146857.4|146727.4|146846.7|146716.7|10
1649648360000|2022-04-11 03:39:20|146854.7|146724.7|146851.5|146721.5|146857.6|146740.8|146830.8|146716.4|7
1649648370000|2022-04-11 03:39:30|146851.7|146721.7|146864.4|146734.4|146864.5|146734.5|146848.8|146718.8|8
1649648380000|2022-04-11 03:39:40|146863.9|146733.9|146859.1|146729.1|146867|146737|146856.6|146726.6|8
1649648390000|2022-04-11 03:39:50|146862.4|146732.4|146857.5|146727.5|146863.3|146733.3|146854.4|146724.4|7
1649648400000|2022-04-11 03:40:00|146854.6|146724.6|146857.5|146727.5|146859.9|146729.9|146851.2|146721.2|9
1649648410000|2022-04-11 03:40:10|146857.7|146727.7|146861.1|146731.1|146861.1|146731.1|146851.4|146721.4|8
1649648420000|2022-04-11 03:40:20|146860.7|146730.7|146857.3|146727.3|146861.1|146731.1|146852.2|146722.2|12
1649648430000|2022-04-11 03:40:30|146857.4|146727.4|146864.2|146734.2|146909.4|146737.6|146851.6|146696.2|18
1649648440000|2022-04-11 03:40:40|146866.8|146736.8|146863.7|146733.7|146866.8|146736.8|146862.8|146732.8|6
1649648450000|2022-04-11 03:40:50|146861.9|146731.9|146861.7|146731.7|146861.9|146731.9|146859|146729|8
1649648460000|2022-04-11 03:41:00|146861.5|146731.5|146867.4|146737.4|146867.4|146737.4|146858.6|146728.6|9
1649648470000|2022-04-11 03:41:10|146865.7|146735.7|146866.3|146736.3|146868.5|146738.5|146865.7|146735.7|8
1649648480000|2022-04-11 03:41:20|146863.5|146733.5|146864.4|146734.4|146865.7|146735.7|146863.5|146733.5|8
1649648490000|2022-04-11 03:41:30|146863.2|146733.2|146862.5|146732.5|146863.2|146733.2|146860.2|146730.2|7
1649648500000|2022-04-11 03:41:40|146860.3|146730.3|146861.6|146731.6|146862.4|146732.4|146860.3|146730.3|5
1649648510000|2022-04-11 03:41:50|146862.2|146732.2|146861.1|146731.1|146862.8|146732.8|146861.1|146731.1|5
1649648520000|2022-04-11 03:42:00|146861.3|146731.3|146859.4|146729.4|146861.9|146731.9|146852.2|146722.2|9
1649648530000|2022-04-11 03:42:10|146862.6|146732.6|146862.3|146732.3|146862.6|146732.6|146859.3|146729.3|3
1649648540000|2022-04-11 03:42:20|146859.5|146729.5|146856.3|146726.3|146863.4|146733.4|146856.3|146726.3|8
1649648550000|2022-04-11 03:42:30|146856.6|146726.6|146858.1|146728.1|146858.1|146728.1|146856.6|146726.6|8
1649648560000|2022-04-11 03:42:40|146856.9|146726.9|146859.7|146729.7|146861.8|146731.8|146856.9|146726.9|5
1649648570000|2022-04-11 03:42:50|146860.6|146730.6|146862.2|146732.2|146862.2|146732.2|146859.4|146729.4|6
1649648580000|2022-04-11 03:43:00|146860.7|146730.7|146857.3|146727.3|146924|146730.7|146854.6|146651|7
1649648590000|2022-04-11 03:43:10|146857.2|146727.2|146855.6|146725.6|146857.2|146727.2|146855.6|146725.6|6
1649648600000|2022-04-11 03:43:20|146856.4|146726.4|146861.2|146731.2|146865.7|146735.7|146856.4|146726.4|7
1649648610000|2022-04-11 03:43:30|146861.5|146731.5|146856.9|146726.9|146861.5|146731.5|146856.4|146726.4|8
1649648620000|2022-04-11 03:43:40|146862.1|146732.1|146861.9|146731.9|146863.2|146733.2|146861.9|146731.9|4
1649648630000|2022-04-11 03:43:50|146860.9|146730.9|146859.9|146729.9|146861.5|146731.5|146859.9|146729.9|4
1649648640000|2022-04-11 03:44:00|146860.9|146730.9|146854.3|146724.3|146860.9|146730.9|146852.4|146722.4|9
1649648650000|2022-04-11 03:44:10|146854.9|146724.9|146871.7|146741.7|146871.7|146741.7|146854.9|146724.9|7
1649648660000|2022-04-11 03:44:20|146869.9|146739.9|146861.2|146731.2|146869.9|146739.9|146861.2|146731.2|6
1649648670000|2022-04-11 03:44:30|146861.5|146731.5|146864.5|146734.5|146864.5|146734.5|146858.9|146728.9|6
1649648680000|2022-04-11 03:44:40|146862|146732|146859.9|146729.9|146862.2|146732.2|146859.9|146729.9|4
1649648690000|2022-04-11 03:44:50|146857|146727|146861.2|146731.2|146861.2|146731.2|146856.6|146726.6|8
1649648700000|2022-04-11 03:45:00|146862|146732|146862.5|146732.5|146907.4|146733.1|146850.6|146690.2|17
1649648710000|2022-04-11 03:45:10|146841.4|146751.4|146856.5|146726.5|146917.1|146751.4|146841.4|146674.1|5
1649648720000|2022-04-11 03:45:20|146856.9|146726.9|146857.5|146727.5|146857.8|146727.8|146856.9|146726.9|3
1649648730000|2022-04-11 03:45:30|146857.4|146727.4|146853|146723|146865.7|146735.7|146853|146723|7
1649648740000|2022-04-11 03:45:40|146854.8|146724.8|146857.1|146727.1|146858.1|146728.1|146848.8|146718.8|7
1649648750000|2022-04-11 03:45:50|146854.9|146724.9|146856.7|146726.7|146860.1|146730.1|146854.9|146724.9|3
1649648760000|2022-04-11 03:46:00|146854.8|146724.8|146855.6|146725.6|146858.5|146728.5|146850.7|146720.7|6
1649648770000|2022-04-11 03:46:10|146855.3|146725.3|146857.4|146727.4|146865.5|146735.5|146855.1|146725.1|6
1649648780000|2022-04-11 03:46:20|146857.1|146727.1|146858.1|146728.1|146859.3|146729.3|146857.1|146727.1|7
1649648790000|2022-04-11 03:46:30|146862.9|146732.9|146857.5|146727.5|146862.9|146732.9|146857.5|146727.5|4
1649648800000|2022-04-11 03:46:40|146848.2|146718.2|146856.9|146726.9|146859.1|146729.1|146848.2|146718.2|7
1649648810000|2022-04-11 03:46:50|146857|146727|146859.7|146729.7|146928.3|146729.7|146843.9|146671.7|11
1649648820000|2022-04-11 03:47:00|146861.2|146731.2|146864|146734|146865.2|146735.2|146861.2|146731.2|9
1649648830000|2022-04-11 03:47:10|146864.2|146734.2|146863.8|146733.8|146864.8|146734.8|146863.1|146733.1|6
1649648840000|2022-04-11 03:47:20|146863.9|146733.9|146860.4|146730.4|146863.9|146733.9|146858.2|146728.2|8
1649648850000|2022-04-11 03:47:30|146859.6|146729.6|146860.2|146730.2|146860.7|146730.7|146858.3|146728.3|7
1649648860000|2022-04-11 03:47:40|146860.4|146730.4|146862.4|146732.4|146862.5|146732.5|146860.4|146730.4|5
1649648870000|2022-04-11 03:47:50|146861.8|146731.8|146846.1|146716.1|146866.6|146736.6|146843.7|146713.7|13
1649648880000|2022-04-11 03:48:00|146852.5|146722.5|146854.4|146724.4|146858.1|146728.1|146852.5|146722.5|9
1649648890000|2022-04-11 03:48:10|146857.9|146727.9|146857.4|146727.4|146858.9|146728.9|146857.2|146727.2|7
1649648900000|2022-04-11 03:48:20|146860.2|146730.2|146862.8|146732.8|146862.8|146732.8|146860.2|146730.2|5
1649648910000|2022-04-11 03:48:30|146862.9|146732.9|146864.4|146734.4|146864.4|146734.4|146862.8|146732.8|5
1649648920000|2022-04-11 03:48:40|146864.5|146734.5|146864.5|146734.5|146864.5|146734.5|146864.3|146734.3|3
1649648930000|2022-04-11 03:48:50|146865.1|146735.1|146856.9|146726.9|146865.1|146735.1|146851|146721|8
1649648940000|2022-04-11 03:49:00|146857.6|146727.6|146861|146731|146862.5|146732.5|146857.6|146727.6|7
1649648950000|2022-04-11 03:49:10|146861.7|146731.7|146862.4|146732.4|146862.7|146732.7|146861.7|146731.7|3
1649648960000|2022-04-11 03:49:20|146862.7|146732.7|146865.8|146735.8|146865.9|146735.9|146862.7|146732.7|6
1649648970000|2022-04-11 03:49:30|146865.7|146735.7|146866.8|146736.8|146866.8|146736.8|146865.6|146735.6|4
1649648980000|2022-04-11 03:49:40|146864.2|146734.2|146851.3|146721.3|146864.9|146734.9|146851.3|146721.3|7
1649648990000|2022-04-11 03:49:50|146852.8|146722.8|146856.4|146726.4|146901.6|146729.5|146852.8|146690.6|8
1649649000000|2022-04-11 03:50:00|146858.4|146728.4|146862.1|146732.1|146863|146733|146858.4|146728.4|7
1649649010000|2022-04-11 03:50:10|146860.2|146730.2|146862.5|146732.5|146863.2|146733.2|146859|146729|6
1649649020000|2022-04-11 03:50:20|146858.5|146728.5|146863.4|146733.4|146863.4|146733.4|146858.5|146728.5|4
1649649030000|2022-04-11 03:50:30|146862.5|146732.5|146852.3|146722.3|146863.4|146733.4|146845|146715|8
1649649040000|2022-04-11 03:50:40|146858|146728|146858.9|146728.9|146858.9|146728.9|146851|146721|7
1649649050000|2022-04-11 03:50:50|146863.6|146733.6|146858.8|146728.8|146863.6|146733.6|146855.8|146725.8|8
1649649060000|2022-04-11 03:51:00|146858.5|146728.5|146861.8|146731.8|146863.2|146733.2|146858.5|146728.5|7
1649649070000|2022-04-11 03:51:10|146861.6|146731.6|146864.4|146734.4|146866.1|146736.1|146861.6|146731.6|8
1649649080000|2022-04-11 03:51:20|146865.1|146735.1|146871.1|146741.1|146871.1|146741.1|146858.9|146728.9|9
1649649090000|2022-04-11 03:51:30|146870.5|146740.5|146858|146728|146872.8|146742.8|146858|146728|8
1649649100000|2022-04-11 03:51:40|146858.8|146728.8|146863.2|146733.2|146863.2|146733.2|146858.7|146728.7|3
1649649110000|2022-04-11 03:51:50|146863|146733|146866|146736|146866|146736|146861.9|146731.9|8
1649649120000|2022-04-11 03:52:00|146865.4|146735.4|146866.6|146736.6|146867.6|146737.6|146865.4|146735.4|5
1649649130000|2022-04-11 03:52:10|146866.9|146736.9|146858.6|146728.6|146869.9|146739.9|146857.6|146727.6|4
1649649140000|2022-04-11 03:52:20|146859.5|146729.5|146864.4|146734.4|146864.5|146734.5|146859.5|146729.5|5
1649649150000|2022-04-11 03:52:30|146868.2|146738.2|146859.5|146729.5|146868.3|146738.3|146852.6|146722.6|6
1649649160000|2022-04-11 03:52:40|146860|146730|146866.2|146736.2|146866.2|146736.2|146860|146730|6
1649649170000|2022-04-11 03:52:50|146866.5|146736.5|146860.2|146730.2|146866.5|146736.5|146856.2|146726.2|6
1649649180000|2022-04-11 03:53:00|146859.5|146729.5|146865.7|146735.7|146865.7|146735.7|146859.5|146729.5|6
1649649190000|2022-04-11 03:53:10|146870.8|146740.8|146857.9|146727.9|146870.8|146740.8|146856.3|146726.3|6
1649649200000|2022-04-11 03:53:20|146858|146728|146850.9|146720.9|146866.2|146736.2|146850.9|146720.9|6
1649649210000|2022-04-11 03:53:30|146861.3|146731.3|146859|146729|146861.3|146731.3|146853|146723|8
1649649220000|2022-04-11 03:53:40|146858.5|146728.5|146868.2|146738.2|146868.4|146738.4|146858.5|146728.5|4
1649649230000|2022-04-11 03:53:50|146867.3|146737.3|146866.5|146736.5|146869.8|146739.8|146865.6|146735.6|7
1649649240000|2022-04-11 03:54:00|146867.3|146737.3|146869.1|146739.1|146869.7|146739.7|146867.3|146737.3|4
1649649250000|2022-04-11 03:54:10|146850.1|146720.1|146860.3|146730.3|146860.3|146730.3|146850.1|146720.1|5
1649649260000|2022-04-11 03:54:20|146859.6|146729.6|146851.3|146721.3|146859.6|146729.6|146846.5|146716.5|4
1649649270000|2022-04-11 03:54:30|146852.9|146722.9|146858.2|146728.2|146865.8|146735.8|146852.9|146722.9|5
1649649280000|2022-04-11 03:54:40|146859.3|146729.3|146860.8|146730.8|146862.5|146732.5|146851.4|146721.4|7
1649649290000|2022-04-11 03:54:50|146860|146730|146867.9|146737.9|146869.2|146739.2|146860|146730|5
1649649300000|2022-04-11 03:55:00|146869.6|146739.6|146870.7|146740.7|146870.7|146740.7|146867.8|146737.8|7
1649649310000|2022-04-11 03:55:10|146868.1|146738.1|146868.2|146738.2|146870|146740|146868|146738|7
1649649320000|2022-04-11 03:55:20|146870.7|146740.7|146870.2|146740.2|146870.7|146740.7|146870.2|146740.2|2
1649649330000|2022-04-11 03:55:30|146869.3|146739.3|146855.8|146725.8|146869.3|146739.3|146847|146717|6
1649649340000|2022-04-11 03:55:40|146859.3|146729.3|146858.7|146728.7|146861.5|146731.5|146855.9|146725.9|8
1649649350000|2022-04-11 03:55:50|146867.8|146737.8|146855.4|146725.4|146867.8|146737.8|146853.7|146723.7|7
1649649360000|2022-04-11 03:56:00|146856.1|146726.1|146863|146733|146865|146735|146856.1|146726.1|5
1649649370000|2022-04-11 03:56:10|146863.3|146733.3|146855.5|146725.5|146863.6|146733.6|146848.2|146718.2|5
1649649380000|2022-04-11 03:56:20|146856|146726|146851.6|146721.6|146866.9|146736.9|146851.6|146721.6|5
1649649390000|2022-04-11 03:56:30|146857|146727|146851.2|146721.2|146860.9|146730.9|146851.2|146721.2|8
1649649400000|2022-04-11 03:56:40|146852|146722|146861.8|146731.8|146861.8|146731.8|146852|146722|5
1649649410000|2022-04-11 03:56:50|146859.5|146729.5|146875.6|146745.6|146875.6|146745.6|146851.5|146721.5|8
1649649420000|2022-04-11 03:57:00|146875.1|146745.1|146858|146728|146880.3|146750.3|146848|146718|7
1649649430000|2022-04-11 03:57:10|146860.2|146730.2|146861.2|146731.2|146861.9|146731.9|146860.2|146730.2|3
1649649440000|2022-04-11 03:57:20|146869.8|146739.8|146864.7|146734.7|146869.8|146739.8|146864.7|146734.7|5
1649649450000|2022-04-11 03:57:30|146866.7|146736.7|146860.1|146730.1|146866.7|146736.7|146860.1|146730.1|8
1649649460000|2022-04-11 03:57:40|146865.9|146735.9|146798.3|146668.3|146865.9|146735.9|146797.3|146667.3|29
1649649470000|2022-04-11 03:57:50|146798.5|146668.5|146800.2|146670.2|146800.4|146670.4|146796.6|146666.6|26
1649649480000|2022-04-11 03:58:00|146799.6|146669.6|146799.6|146669.6|146800.1|146670.1|146798.8|146668.8|19
1649649490000|2022-04-11 03:58:10|146797.9|146667.9|146797.3|146667.3|146800.8|146670.8|146797.3|146667.3|24
1649649500000|2022-04-11 03:58:20|146797.4|146667.4|146797.6|146667.6|146798.3|146668.3|146796.7|146666.7|23
1649649510000|2022-04-11 03:58:30|146797.3|146667.3|146833.4|146630.4|146836.5|146669.1|146797.1|146629.2|24
1649649520000|2022-04-11 03:58:40|146833.5|146630.3|146797.1|146667.1|146837.9|146668.4|146796.8|146626.1|23
1649649530000|2022-04-11 03:58:50|146796.6|146666.6|146795.9|146665.9|146798|146668|146795.9|146665.9|20
1649649540000|2022-04-11 03:59:00|146796|146666|146832|146629.7|146834.8|146667|146796|146628.9|15
1649649550000|2022-04-11 03:59:10|146832.1|146623.2|146837|146626.2|146853|146667.9|146796|146610.9|23
1649649560000|2022-04-11 03:59:20|146837.1|146626.1|146837.7|146622.6|146838.6|146666.6|146794.6|146622.6|21
1649649570000|2022-04-11 03:59:30|146795.9|146622.5|146795.1|146665.1|146835|146666.2|146795.1|146622.5|16
1649649580000|2022-04-11 03:59:40|146795|146665|146834.1|146627.1|146839.2|146668.6|146795|146625.5|18
1649649590000|2022-04-11 03:59:50|146837.3|146626.1|146837.1|146626.3|146837.3|146667.7|146796.3|146626|14
1649649600000|2022-04-11 04:00:00|146796.8|146666.8|146837.2|146629.3|146837.2|146667.8|146795.8|146629.3|13
1649649610000|2022-04-11 04:00:10|146834.3|146630.8|146847.2|146618.2|146847.2|146632.9|146833.5|146618.2|11
1649649620000|2022-04-11 04:00:20|146836.7|146626.8|146848.5|146618|146848.5|146626.8|146835.4|146618|10
1649649630000|2022-04-11 04:00:30|146842.5|146617.9|146844.2|146622|146846.3|146669.3|146799.3|146617.9|8
1649649640000|2022-04-11 04:00:40|146846.2|146618.7|146834|146626.8|146848.5|146668|146797.8|146617.1|8
1649649650000|2022-04-11 04:00:50|146838.9|146622.8|146797.8|146667.8|146843.7|146669.1|146797.8|146617|11
1649649660000|2022-04-11 04:01:00|146836.7|146630.4|146838|146617.9|146851.5|146664.3|146794.3|146609.3|7
1649649670000|2022-04-11 04:01:10|146796.1|146666.1|146798.2|146668.2|146836.7|146670.1|146794.6|146628.9|7
1649649680000|2022-04-11 04:01:20|146798.9|146668.9|146841.2|146626.5|146841.2|146668.9|146797.6|146626.5|7
1649649690000|2022-04-11 04:01:30|146797.7|146667.7|146836.2|146628.3|146836.2|146669.9|146796.9|146628.3|7
1649649700000|2022-04-11 04:01:40|146795.8|146665.8|146832.7|146630.8|146839.1|146665.8|146795.8|146625.1|4
1649649710000|2022-04-11 04:01:50|146796.3|146666.3|146838.6|146625.4|146838.6|146669|146794.3|146625.4|7
1649649720000|2022-04-11 04:02:00|146843.6|146614.6|146784.8|146654.8|146843.6|146656.3|146782.6|146614.6|6
1649649730000|2022-04-11 04:02:10|146776.2|146646.2|146789.2|146659.2|146791.8|146661.8|146776.2|146646.2|7
1649649740000|2022-04-11 04:02:20|146796.3|146666.3|146794.5|146664.5|146799|146669|146794.5|146664.5|10
1649649750000|2022-04-11 04:02:30|146795.1|146665.1|146826.7|146625.3|146834.9|146665.1|146794|146625.3|5
1649649760000|2022-04-11 04:02:40|146789.4|146659.4|146790.5|146660.5|146829.5|146660.5|146789.4|146623|4
1649649770000|2022-04-11 04:02:50|146791.5|146661.5|146796.5|146666.5|146796.5|146666.5|146790.4|146660.4|4
1649649780000|2022-04-11 04:03:00|146795.5|146665.5|146788.3|146658.3|146795.5|146665.5|146788.3|146658.3|7
1649649790000|2022-04-11 04:03:10|146774.5|146644.5|146789|146659|146793.1|146663.1|146774.5|146644.5|8
1649649800000|2022-04-11 04:03:20|146788.2|146658.2|146794.3|146664.3|146794.3|146664.3|146782.9|146652.9|6
1649649810000|2022-04-11 04:03:30|146793.3|146663.3|146833.5|146628.7|146833.5|146665.5|146791.8|146628.7|7
1649649820000|2022-04-11 04:03:40|146794.5|146664.5|146832.6|146624.5|146841.3|146664.5|146794.5|146619.3|5
1649649830000|2022-04-11 04:03:50|146793.6|146663.6|146828.4|146625|146831.4|146663.7|146793.6|146625|4
1649649840000|2022-04-11 04:04:00|146827.9|146602.7|146794|146664|146827.9|146673.9|146788.4|146602.7|7
1649649850000|2022-04-11 04:04:10|146794.5|146664.5|146784.8|146654.8|146794.5|146664.5|146777.4|146647.4|4
1649649860000|2022-04-11 04:04:20|146784.7|146654.7|146829.3|146628.6|146842|146663.8|146784.7|146619.9|4
1649649870000|2022-04-11 04:04:30|146835.5|146618.9|146795.8|146665.8|146843.7|146667.8|146795.8|146613.5|7
1649649880000|2022-04-11 04:04:40|146790.7|146660.7|146790.5|146660.5|146791.2|146661.2|146790.2|146660.2|4
1649649890000|2022-04-11 04:04:50|146796.7|146666.7|146796.7|146666.7|146796.7|146666.7|146796.7|146666.7|1
1649649900000|2022-04-11 04:05:00|146795.1|146665.1|146784.8|146654.8|146795.1|146665.1|146784.6|146654.6|7
1649649910000|2022-04-11 04:05:10|146785.8|146655.8|146795.2|146665.2|146798.5|146668.5|146784.8|146654.8|5
1649649920000|2022-04-11 04:05:20|146792.8|146662.8|146792.8|146662.8|146792.8|146662.8|146791|146661|5
1649649930000|2022-04-11 04:05:30|146791.4|146661.4|146781.4|146651.4|146791.4|146661.4|146781.4|146651.4|5
1649649940000|2022-04-11 04:05:40|146785|146655|146796.1|146666.1|146796.1|146666.1|146785|146655|3
1649649950000|2022-04-11 04:05:50|146797.6|146667.6|146795.2|146665.2|146798.7|146668.7|146795.2|146665.2|3
1649649960000|2022-04-11 04:06:00|146787|146657|146782.1|146652.1|146828.5|146665.2|146782.1|146621.8|7
1649649970000|2022-04-11 04:06:10|146780.8|146650.8|146779|146649|146826.5|146670.4|146778.5|146595.8|5
1649649980000|2022-04-11 04:06:20|146784.5|146654.5|146793.7|146663.7|146796.3|146666.3|146784.5|146654.5|8
1649649990000|2022-04-11 04:06:30|146790.5|146660.5|146790.1|146660.1|146790.5|146660.5|146789|146659|6
1649650000000|2022-04-11 04:06:40|146787.6|146657.6|146783|146653|146795.3|146665.3|146783|146653|12
1649650010000|2022-04-11 04:06:50|146785.3|146655.3|146783.5|146653.5|146785.7|146655.7|146783.5|146653.5|4
1649650020000|2022-04-11 04:07:00|146786|146656|146776.8|146646.8|146844.1|146662.6|146776.8|146599.5|10
1649650030000|2022-04-11 04:07:10|146777.3|146647.3|146778.9|146648.9|146821.5|146657.4|146777.3|146616.7|21
1649650040000|2022-04-11 04:07:20|146776.9|146646.9|146811.3|146611.1|146817.7|146651.7|146775.5|146610.2|21
1649650050000|2022-04-11 04:07:30|146776.4|146646.4|146776.3|146646.3|146819.8|146649.3|146773.7|146608.2|22
1649650060000|2022-04-11 04:07:40|146772|146642|146771.6|146641.6|146808.8|146642.8|146769.6|146607.6|15
1649650070000|2022-04-11 04:07:50|146807.4|146607.4|146808.7|146603.8|146808.7|146649|146767.5|146603.8|14
1649650080000|2022-04-11 04:08:00|146806.6|146603.7|146785.5|146655.5|146806.6|146657.3|146769.6|146603.5|10
1649650090000|2022-04-11 04:08:10|146787|146657|146780.3|146650.3|146787|146657|146775.9|146645.9|13
1649650100000|2022-04-11 04:08:20|146780.8|146650.8|146781.2|146651.2|146783.5|146653.5|146779.4|146649.4|18
1649650110000|2022-04-11 04:08:30|146780.8|146650.8|146776.6|146646.6|146816.8|146653.6|146776.6|146612.2|12
1649650120000|2022-04-11 04:08:40|146787.2|146657.2|146814.9|146614.8|146824.7|146657.2|146770.4|146611.8|16
1649650130000|2022-04-11 04:08:50|146818.8|146613.5|146818.8|146613.5|146823.8|146648|146778|146611.9|5
1649650140000|2022-04-11 04:09:00|146829.2|146603.7|146782|146652|146829.2|146655.4|146782|146603.7|8
1649650150000|2022-04-11 04:09:10|146820.6|146620.3|146776.8|146646.8|146829.8|146653.9|146771.6|146591.6|9
1649650160000|2022-04-11 04:09:20|146780.1|146650.1|146767.7|146637.7|146815.3|146650.3|146767.7|146614.3|13
1649650170000|2022-04-11 04:09:30|146767.6|146637.6|146765.6|146635.6|146802|146637.6|146765.1|146591.8|10
1649650180000|2022-04-11 04:09:40|146781.9|146651.9|146771.9|146641.9|146781.9|146651.9|146768.1|146638.1|8
1649650190000|2022-04-11 04:09:50|146772.6|146642.6|146766.9|146636.9|146772.6|146642.6|146766.9|146636.9|4
1649650200000|2022-04-11 04:10:00|146809.4|146603.4|146776.7|146646.7|146816|146646.7|146769.3|146603.4|12
1649650210000|2022-04-11 04:10:10|146779.2|146649.2|146773.9|146643.9|146779.7|146649.7|146773.9|146643.9|7
1649650220000|2022-04-11 04:10:20|146776.8|146646.8|146831.4|146596.6|146831.4|146646.8|146772.3|146596.6|6
1649650230000|2022-04-11 04:10:30|146828.1|146600.7|146786.8|146656.8|146828.1|146658|146783|146600.7|8
1649650240000|2022-04-11 04:10:40|146785.1|146655.1|146774.2|146644.2|146815|146655.1|146774.2|146611.5|3
1649650250000|2022-04-11 04:10:50|146810.9|146610.1|146786.1|146656.1|146817.7|146656.1|146779|146606.6|5
1649650260000|2022-04-11 04:11:00|146778.2|146648.2|146778|146648|146781.5|146651.5|146775.8|146645.8|5
1649650270000|2022-04-11 04:11:10|146776.6|146646.6|146775.4|146645.4|146776.6|146646.6|146775.1|146645.1|4
1649650280000|2022-04-11 04:11:20|146777.8|146647.8|146771.2|146641.2|146777.8|146647.8|146771.2|146641.2|3
1649650290000|2022-04-11 04:11:30|146779.9|146649.9|146779.1|146649.1|146814.8|146649.9|146777|146611.2|8
1649650300000|2022-04-11 04:11:40|146785.7|146655.7|146812.2|146611.7|146821.5|146655.7|146778.9|146610.1|6
1649650310000|2022-04-11 04:11:50|146824.5|146604.5|146816|146610.8|146824.5|146654.5|146777.9|146604.5|6
1649650320000|2022-04-11 04:12:00|146777.3|146647.3|146817.7|146611.6|146817.7|146655.6|146775|146611.6|7
1649650330000|2022-04-11 04:12:10|146777.4|146647.4|146775.3|146645.3|146777.4|146647.4|146773.7|146643.7|3
1649650340000|2022-04-11 04:12:20|146781.4|146651.4|146778.6|146648.6|146783|146653|146778.6|146648.6|4
1649650350000|2022-04-11 04:12:30|146775|146645|146770.3|146640.3|146775.9|146645.9|146770.3|146640.3|4
1649650360000|2022-04-11 04:12:40|146784.6|146654.6|146778.3|146648.3|146784.6|146654.6|146778.3|146648.3|3
1649650370000|2022-04-11 04:12:50|146782.5|146652.5|146777.8|146647.8|146817.3|146652.5|146777.7|146607.3|6
1649650380000|2022-04-11 04:13:00|146777.7|146647.7|146774.3|146644.3|146817.1|146656.5|146774.3|146613.1|11
1649650390000|2022-04-11 04:13:10|146772.9|146642.9|146784.2|146654.2|146784.2|146654.2|146772.9|146642.9|7
1649650400000|2022-04-11 04:13:20|146780.2|146650.2|146820.1|146612.9|146820.1|146650.2|146776|146603.5|5
1649650410000|2022-04-11 04:13:30|146822.7|146602.3|146776.4|146646.4|146822.7|146649.3|146776|146602.3|5
1649650420000|2022-04-11 04:13:40|146776.9|146646.9|146823.1|146621|146823.1|146646.9|146773.9|146621|5
1649650430000|2022-04-11 04:13:50|146777.9|146647.9|146780.6|146650.6|146801.9|146653.5|146769.1|146601.5|12
1649650440000|2022-04-11 04:14:00|146783.5|146653.5|146773.9|146643.9|146784.7|146654.7|146773.2|146643.2|8
1649650450000|2022-04-11 04:14:10|146773.2|146643.2|146766|146636|146773.2|146643.2|146766|146636|6
1649650460000|2022-04-11 04:14:20|146767.5|146637.5|146778.8|146648.8|146778.8|146648.8|146767.5|146637.5|3
1649650470000|2022-04-11 04:14:30|146776.7|146646.7|146768.5|146638.5|146776.7|146646.7|146768.5|146638.5|7
1649650480000|2022-04-11 04:14:40|146769.5|146639.5|146779.6|146649.6|146786.8|146656.8|146769.5|146639.5|4
1649650490000|2022-04-11 04:14:50|146777.6|146647.6|146777.6|146647.6|146777.6|146647.6|146777.6|146647.6|1
1649650500000|2022-04-11 04:15:00|146779.6|146649.6|146827.2|146615.4|146827.2|146649.6|146777.5|146611.2|10
1649650510000|2022-04-11 04:15:10|146824.2|146615.6|146773.6|146643.6|146824.2|146643.6|146771|146614.7|7
1649650520000|2022-04-11 04:15:20|146772|146642|146777.3|146647.3|146777.3|146647.3|146768.5|146638.5|5
1649650530000|2022-04-11 04:15:30|146775.5|146645.5|146841.4|146595|146851.9|146645.5|146770.8|146589.4|5
1649650540000|2022-04-11 04:15:40|146820.4|146606.1|146790.5|146660.5|146820.4|146660.5|146790.5|146606.1|2
1649650550000|2022-04-11 04:15:50|146786.8|146656.8|146777.7|146647.7|146835.4|146656.8|146777.7|146607.7|7
1649650560000|2022-04-11 04:16:00|146775.1|146645.1|146769.7|146639.7|146778.4|146648.4|146769.7|146639.7|9
1649650570000|2022-04-11 04:16:10|146769.2|146639.2|146782.4|146652.4|146782.4|146652.4|146769.2|146639.2|6
1649650580000|2022-04-11 04:16:20|146780.2|146650.2|146777.9|146647.9|146780.2|146650.2|146777.9|146647.9|3
1649650590000|2022-04-11 04:16:30|146815.5|146614.9|146789.8|146659.8|146815.5|146659.8|146778.7|146614.9|5
1649650600000|2022-04-11 04:16:40|146778|146648|146776.2|146646.2|146778.1|146648.1|146775|146645|7
1649650610000|2022-04-11 04:16:50|146775.8|146645.8|146771.5|146641.5|146776.4|146646.4|146771.5|146641.5|5
1649650620000|2022-04-11 04:17:00|146778.9|146648.9|146770.9|146640.9|146778.9|146648.9|146764.9|146634.9|8
1649650630000|2022-04-11 04:17:10|146765.2|146635.2|146776.1|146646.1|146818.4|146646.1|146765.2|146608.2|5
1649650640000|2022-04-11 04:17:20|146771.8|146641.8|146786.6|146656.6|146788.3|146658.3|146771.2|146641.2|5
1649650650000|2022-04-11 04:17:30|146783.2|146653.2|146784.3|146654.3|146786.6|146656.6|146781.4|146651.4|5
1649650660000|2022-04-11 04:17:40|146790.5|146660.5|146773.4|146643.4|146790.5|146660.5|146773.4|146643.4|8
1649650670000|2022-04-11 04:17:50|146780.7|146650.7|146777.8|146647.8|146780.7|146650.7|146777.8|146647.8|3
1649650680000|2022-04-11 04:18:00|146768.1|146638.1|146770.8|146640.8|146782.9|146652.9|146768.1|146638.1|11
1649650690000|2022-04-11 04:18:10|146768.6|146638.6|146779.1|146649.1|146779.1|146649.1|146767.1|146637.1|10
1649650700000|2022-04-11 04:18:20|146773.8|146643.8|146782.1|146652.1|146784.6|146654.6|146773.2|146643.2|7
1649650710000|2022-04-11 04:18:30|146778.6|146648.6|146776.8|146646.8|146778.6|146648.6|146776.8|146646.8|3
1649650720000|2022-04-11 04:18:40|146777.8|146647.8|146784.8|146654.8|146784.8|146654.8|146777.8|146647.8|3
1649650730000|2022-04-11 04:18:50|146782.7|146652.7|146770.1|146640.1|146782.7|146652.7|146770.1|146640.1|2
1649650740000|2022-04-11 04:19:00|146820.4|146604.2|146773.3|146643.3|146820.4|146644.9|146773.3|146604.2|4
1649650750000|2022-04-11 04:19:10|146775.1|146645.1|146820.2|146611.5|146820.2|146650.8|146775.1|146611.5|4
1649650760000|2022-04-11 04:19:20|146776.5|146646.5|146774.7|146644.7|146778|146648|146767.8|146637.8|4
1649650770000|2022-04-11 04:19:30|146776.9|146646.9|146776.5|146646.5|146779.9|146649.9|146775.2|146645.2|7
1649650780000|2022-04-11 04:19:40|146826.9|146605.5|146775.9|146645.9|146826.9|146645.9|146775.9|146605.5|3
1649650790000|2022-04-11 04:19:50|146771.5|146641.5|146755.3|146625.3|146771.5|146641.5|146755.3|146625.3|3
1649650800000|2022-04-11 04:20:00|146758.3|146628.3|146776.6|146646.6|146780.5|146650.5|146758.3|146628.3|10
1649650810000|2022-04-11 04:20:10|146776.2|146646.2|146775.4|146645.4|146776.2|146646.2|146775.4|146645.4|2
1649650820000|2022-04-11 04:20:20|146832|146597.4|146775.3|146645.3|146832|146647.5|146775.3|146597.4|7
1649650830000|2022-04-11 04:20:30|146778.5|146648.5|146772.9|146642.9|146778.5|146648.5|146772.9|146642.9|5
1649650840000|2022-04-11 04:20:40|146774.9|146644.9|146770.4|146640.4|146778.4|146648.4|146770.4|146640.4|6
1649650850000|2022-04-11 04:20:50|146776.2|146646.2|146772.6|146642.6|146776.2|146646.2|146772.6|146642.6|5
1649650860000|2022-04-11 04:21:00|146772.1|146642.1|146770|146640|146781|146651|146766.4|146636.4|7
1649650870000|2022-04-11 04:21:10|146768.2|146638.2|146815|146601.3|146817.4|146638.9|146764.7|146599|5
1649650880000|2022-04-11 04:21:20|146817.4|146602.3|146775.8|146645.8|146817.4|146648.8|146770.8|146602.3|7
1649650890000|2022-04-11 04:21:30|146777.9|146647.9|146774|146644|146777.9|146647.9|146774|146644|5
1649650900000|2022-04-11 04:21:40|146828.7|146608.1|146771.3|146641.3|146828.7|146648.1|146770.2|146608.1|6
1649650910000|2022-04-11 04:21:50|146771|146641|146777.2|146647.2|146777.2|146647.2|146765.8|146635.8|5
1649650920000|2022-04-11 04:22:00|146775.2|146645.2|146774.3|146644.3|146818.7|146645.2|146774.3|146602.8|4
1649650930000|2022-04-11 04:22:10|146773.7|146643.7|146771.9|146641.9|146774.7|146644.7|146771.9|146641.9|7
1649650940000|2022-04-11 04:22:20|146775.4|146645.4|146775.2|146645.2|146776|146646|146771.8|146641.8|6
1649650950000|2022-04-11 04:22:30|146774.1|146644.1|146774|146644|146774.7|146644.7|146774|146644|3
1649650960000|2022-04-11 04:22:40|146770.2|146640.2|146767.5|146637.5|146771.6|146641.6|146767.2|146637.2|4
1649650970000|2022-04-11 04:22:50|146766.9|146636.9|146762.5|146632.5|146769.4|146639.4|146762.5|146632.5|6
1649650980000|2022-04-11 04:23:00|146763.4|146633.4|146772.8|146642.8|146773.8|146643.8|146763.4|146633.4|7
1649650990000|2022-04-11 04:23:10|146819.3|146606.5|146775.1|146645.1|146819.3|146645.1|146775.1|146606.5|3
1649651000000|2022-04-11 04:23:20|146783.6|146653.6|146777.9|146647.9|146830.2|146653.6|146777.4|146605.1|9
1649651010000|2022-04-11 04:23:30|146815.7|146611.5|146772.1|146642.1|146815.7|146650.9|146771.8|146611.5|7
1649651020000|2022-04-11 04:23:40|146770.3|146640.3|146772.7|146642.7|146774.7|146644.7|146770.3|146640.3|5
1649651030000|2022-04-11 04:23:50|146771.1|146641.1|146780.9|146650.9|146780.9|146650.9|146771.1|146641.1|8
1649651040000|2022-04-11 04:24:00|146781.8|146651.8|146816.2|146567.7|146826.3|146651.8|146774.8|146561.1|21
1649651050000|2022-04-11 04:24:10|146825.1|146560.5|146818.1|146552.8|146825.1|146570.9|146811.6|146551.9|22
1649651060000|2022-04-11 04:24:20|146824.7|146548.1|146823.9|146544.2|146824.7|146559.8|146812.9|146542.7|16
1649651070000|2022-04-11 04:24:30|146822.2|146546.1|146832.6|146548.1|146832.6|146557.7|146814.6|146543.9|18
1649651080000|2022-04-11 04:24:40|146832|146545.9|146825.2|146546.7|146833.8|146556.1|146817|146540.4|15
1649651090000|2022-04-11 04:24:50|146825.4|146557.1|146837.3|146534.6|146847.4|146557.1|146821.7|146520.1|12
1649651100000|2022-04-11 04:25:00|146830|146553.2|146843.7|146544.9|146844.8|146557.4|146830|146527.1|16
1649651110000|2022-04-11 04:25:10|146839.9|146553.8|146835.6|146547.2|146841.9|146554.6|146827.2|146538.7|15
1649651120000|2022-04-11 04:25:20|146835.8|146529.4|146847.9|146530.5|146847.9|146543.4|146835.8|146529.4|8
1649651130000|2022-04-11 04:25:30|146848.2|146537.1|146857.2|146538.2|146857.6|146560.7|146844.9|146537.1|6
1649651140000|2022-04-11 04:25:40|146855.2|146539.9|146834|146561.3|146855.5|146566.3|146803.2|146539.9|13
1649651150000|2022-04-11 04:25:50|146858.1|146516.4|146832.8|146547.8|146858.1|146548.4|146825|146516.4|10
1649651160000|2022-04-11 04:26:00|146837.2|146544.4|146836.9|146547.6|146854.5|146558.6|146827.5|146524.6|9
1649651170000|2022-04-11 04:26:10|146835.8|146549.8|146850.7|146514.8|146850.7|146552.2|146830.3|146514.8|15
1649651180000|2022-04-11 04:26:20|146846.2|146518.9|146816.9|146538.2|146848.9|146556.7|146814.3|146518.9|15
1649651190000|2022-04-11 04:26:30|146819.5|146536.2|146823.1|146528.8|146823.1|146542.9|146806.2|146524|15
1649651200000|2022-04-11 04:26:40|146823.5|146524.7|146828|146536.3|146868.5|146536.3|146820|146487.4|14
1649651210000|2022-04-11 04:26:50|146825.7|146552.8|146859.3|146517.3|146860.7|146552.8|146823.7|146498.7|12
1649651220000|2022-04-11 04:27:00|146855.9|146525.7|146818.3|146537|146859.1|146571.2|146775|146481.5|11
1649651230000|2022-04-11 04:27:10|146856.6|146550.3|146876.8|146546.6|146876.8|146550.3|146841.2|146528.8|8
1649651240000|2022-04-11 04:27:20|146857.5|146544.5|146844|146558.8|146874|146565.7|146844|146532.8|10
1649651250000|2022-04-11 04:27:30|146827.6|146554.2|146826.6|146506.2|146827.6|146554.2|146824.9|146506.2|11
1649651260000|2022-04-11 04:27:40|146827.2|146526.9|146842.5|146505.9|146842.5|146526.9|146827.2|146503.8|7
1649651270000|2022-04-11 04:27:50|146837.2|146504.4|146879.2|146539.3|146879.2|146576.4|146827.3|146504.4|8
1649651280000|2022-04-11 04:28:00|146860.2|146529.8|146843.9|146524.1|146874.8|146533|146843.9|146524.1|9
1649651290000|2022-04-11 04:28:10|146850.8|146525.4|146851.9|146557.8|146852.8|146563.5|146838.9|146525.4|12
1649651300000|2022-04-11 04:28:20|146854.7|146550.8|146825.1|146553.5|146854.7|146554.6|146823|146548.7|6
1649651310000|2022-04-11 04:28:30|146823.8|146555.3|146805.6|146527.4|146834.9|146558.6|146793.4|146524.2|8
1649651320000|2022-04-11 04:28:40|146810.1|146556.6|146836.7|146553.7|146836.9|146575.1|146810.1|146553.7|6
1649651330000|2022-04-11 04:28:50|146841.2|146570.3|146855.2|146557.2|146858.5|146574|146834.8|146557.2|7
1649651340000|2022-04-11 04:29:00|146853.8|146555.2|146859|146555.7|146861.4|146564.8|146852.9|146555.2|5
1649651350000|2022-04-11 04:29:10|146862.2|146549.1|146856.8|146567.3|146865.9|146567.3|146847.5|146542|11
1649651360000|2022-04-11 04:29:20|146856.2|146559.9|146835.7|146553.1|146857.2|146564|146835.7|146551.8|12
1649651370000|2022-04-11 04:29:30|146835.4|146554.9|146804.7|146539.9|146860.6|146566.1|146804.7|146525.1|13
1649651380000|2022-04-11 04:29:40|146824.6|146555.2|146832|146532.1|146843.6|146555.2|146818.9|146532.1|9
1649651390000|2022-04-11 04:29:50|146829.8|146530.2|146849.5|146556.1|146851.1|146564.9|146818.6|146530.2|10
1649651400000|2022-04-11 04:30:00|146846.9|146558.5|146824.8|146548.6|146852.6|146567.7|146824.8|146548.6|8
1649651410000|2022-04-11 04:30:10|146822.5|146548.9|146843.8|146562.8|146846.4|146566.1|146822.5|146548.6|10
1649651420000|2022-04-11 04:30:20|146848.1|146558|146849.2|146562.5|146849.2|146567.1|146837.7|146554.8|10
1649651430000|2022-04-11 04:30:30|146848.5|146565.2|146856.5|146548.9|146857.7|146566.9|146848|146544.8|9
1649651440000|2022-04-11 04:30:40|146865.9|146533.1|146858.1|146559.8|146865.9|146580.4|146858.1|146533.1|7
1649651450000|2022-04-11 04:30:50|146874.1|146555.6|146844.2|146573.5|146874.1|146576.7|146843.8|146555.6|9
1649651460000|2022-04-11 04:31:00|146850.1|146564.8|146853.5|146550.4|146858.5|146564.8|146850.1|146550.4|5
1649651470000|2022-04-11 04:31:10|146855.7|146567.7|146858.5|146552.9|146858.5|146569.3|146852.9|146552.9|6
1649651480000|2022-04-11 04:31:20|146864.8|146548.6|146755.3|146625.3|146864.8|146625.3|146753|146548.6|19
1649651490000|2022-04-11 04:31:30|146753.1|146623.1|146747.9|146617.9|146808|146632.3|146747|146579.1|28
1649651500000|2022-04-11 04:31:40|146785.4|146583|146800.5|146561.5|146806.6|146625.2|146740.9|146551|31
1649651510000|2022-04-11 04:31:50|146739.2|146609.2|146729.6|146599.6|146742.3|146612.3|146728.1|146598.1|28
1649651520000|2022-04-11 04:32:00|146730.8|146600.8|146734.7|146604.7|146734.7|146604.7|146729.3|146599.3|19
1649651530000|2022-04-11 04:32:10|146735.2|146605.2|146732.4|146602.4|146735.2|146605.2|146728.6|146598.6|19
1649651540000|2022-04-11 04:32:20|146734.7|146604.7|146717.1|146587.1|146739.3|146609.3|146717.1|146587.1|26
1649651550000|2022-04-11 04:32:30|146717.2|146587.2|146729.4|146599.4|146783.2|146603|146717.2|146551|21
1649651560000|2022-04-11 04:32:40|146782.6|146571.2|146740.3|146610.3|146785.8|146610.3|146734.1|146564.4|26
1649651570000|2022-04-11 04:32:50|146739.5|146609.5|146781.7|146564.4|146785.2|146610|146733.9|146560.4|19
1649651580000|2022-04-11 04:33:00|146782.6|146563.5|146735.4|146605.4|146782.6|146605.4|146735.4|146563.5|17
1649651590000|2022-04-11 04:33:10|146735.9|146605.9|146739.8|146609.8|146739.8|146609.8|146735.9|146605.9|15
1649651600000|2022-04-11 04:33:20|146739.7|146609.7|146778.9|146560.6|146782.6|146609.9|146736.8|146557.2|16
1649651610000|2022-04-11 04:33:30|146777.4|146557.8|146784.8|146560.8|146784.8|146563.3|146777.3|146554|17
1649651620000|2022-04-11 04:33:40|146786.5|146558.2|146778.1|146567.8|146786.5|146608.1|146731|146558.2|18
1649651630000|2022-04-11 04:33:50|146774.4|146571.4|146778.4|146567.2|146781.7|146606.9|146736.9|146563.9|14
1649651640000|2022-04-11 04:34:00|146781.6|146564|146787.7|146568.9|146791.3|146625.8|146742.1|146564|21
1649651650000|2022-04-11 04:34:10|146744.2|146614.2|146744.5|146614.5|146804.9|146616.8|146744.2|146555.7|18
1649651660000|2022-04-11 04:34:20|146744.4|146614.4|146779.9|146575.6|146787.4|146614.4|146743.5|146570.3|22
1649651670000|2022-04-11 04:34:30|146778.7|146576.9|146743.5|146613.5|146781.2|146615|146742.8|146573.3|19
1649651680000|2022-04-11 04:34:40|146743.6|146613.6|146744|146614|146747|146617|146743.3|146613.3|19
1649651690000|2022-04-11 04:34:50|146743.9|146613.9|146743|146613|146744|146614|146742.3|146612.3|12
1649651700000|2022-04-11 04:35:00|146743.1|146613.1|146740.6|146610.6|146790.8|146619.6|146738.1|146569.9|16
1649651710000|2022-04-11 04:35:10|146743.9|146613.9|146740.4|146610.4|146744.2|146614.2|146736.8|146606.8|8
1649651720000|2022-04-11 04:35:20|146740.7|146610.7|146741.6|146611.6|146743.7|146613.7|146740.6|146610.6|13
1649651730000|2022-04-11 04:35:30|146741.7|146611.7|146795.3|146561.4|146795.3|146620.1|146734.5|146555.2|15
1649651740000|2022-04-11 04:35:40|146798.4|146557.3|146791.8|146565.5|146799.5|146577.5|146783.8|146557|12
1649651750000|2022-04-11 04:35:50|146787.1|146571.7|146745.7|146615.7|146791.8|146620.6|146745.7|146565.5|10
1649651760000|2022-04-11 04:36:00|146746|146616|146733.7|146603.7|146797.7|146619.4|146721.6|146561.8|19
1649651770000|2022-04-11 04:36:10|146720.2|146590.2|146728.1|146598.1|146728.1|146598.1|146720.2|146590.2|4
1649651780000|2022-04-11 04:36:20|146728.2|146598.2|146725.4|146595.4|146779.1|146601.9|146723.7|146562.4|20
1649651790000|2022-04-11 04:36:30|146723.4|146593.4|146737.4|146607.4|146737.4|146607.4|146723.4|146593.4|8
1649651800000|2022-04-11 04:36:40|146740|146610|146734.5|146604.5|146740|146610|146734.5|146604.5|7
1649651810000|2022-04-11 04:36:50|146735.1|146605.1|146721.8|146591.8|146776.5|146608.9|146721.8|146559.1|14
1649651820000|2022-04-11 04:37:00|146723.9|146593.9|146729|146599|146729.4|146599.4|146723.7|146593.7|17
1649651830000|2022-04-11 04:37:10|146729.3|146599.3|146730.5|146600.5|146732.3|146602.3|146729|146599|13
1649651840000|2022-04-11 04:37:20|146730.8|146600.8|146734.1|146604.1|146734.1|146604.1|146729.1|146599.1|12
1649651850000|2022-04-11 04:37:30|146733.8|146603.8|146733.2|146603.2|146769.2|146604.5|146732|146568.3|12
1649651860000|2022-04-11 04:37:40|146733.7|146603.7|146731.1|146601.1|146733.7|146603.7|146728.7|146598.7|10
1649651870000|2022-04-11 04:37:50|146730.6|146600.6|146733.5|146603.5|146734|146604|146726.7|146596.7|9
1649651880000|2022-04-11 04:38:00|146732.3|146602.3|146731.1|146601.1|146782.7|146603.1|146729.5|146553.7|8
1649651890000|2022-04-11 04:38:10|146730.9|146600.9|146725.4|146595.4|146771.2|146605|146723.9|146556.3|15
1649651900000|2022-04-11 04:38:20|146725|146595|146726.5|146596.5|146776.1|146603.3|146724.9|146561.8|12
1649651910000|2022-04-11 04:38:30|146732.8|146602.8|146768.6|146568.3|146768.6|146608.1|146731|146568.3|12
1649651920000|2022-04-11 04:38:40|146732.6|146602.6|146725.3|146595.3|146732.6|146602.6|146723.3|146593.3|10
1649651930000|2022-04-11 04:38:50|146726.4|146596.4|146732|146602|146787|146602.9|146723.1|146547.8|15
1649651940000|2022-04-11 04:39:00|146740.5|146610.5|146735.5|146605.5|146787.2|146610.5|146733.4|146559.4|14
1649651950000|2022-04-11 04:39:10|146777.3|146563.4|146737.8|146607.8|146784.1|146607.8|146731.7|146558.2|14
1649651960000|2022-04-11 04:39:20|146737.2|146607.2|146739.1|146609.1|146740.4|146610.4|146737.2|146607.2|16
1649651970000|2022-04-11 04:39:30|146741.2|146611.2|146738.4|146608.4|146741.2|146611.2|146733.7|146603.7|12
1649651980000|2022-04-11 04:39:40|146738|146608|146739.2|146609.2|146739.5|146609.5|146736.1|146606.1|15
1649651990000|2022-04-11 04:39:50|146738.2|146608.2|146743.4|146613.4|146743.8|146613.8|146738.2|146608.2|17
1649652000000|2022-04-11 04:40:00|146742|146612|146739.8|146609.8|146745.9|146615.9|146739.7|146609.7|9
1649652010000|2022-04-11 04:40:10|146739.5|146609.5|146743.1|146613.1|146780.9|146614.6|146738|146564.7|13
1649652020000|2022-04-11 04:40:20|146734.7|146604.7|146731.7|146601.7|146734.7|146604.7|146728.7|146598.7|12
1649652030000|2022-04-11 04:40:30|146732.5|146602.5|146734.5|146604.5|146734.9|146604.9|146732.5|146602.5|7
1649652040000|2022-04-11 04:40:40|146736.9|146606.9|146735.9|146605.9|146742.6|146612.6|146735.8|146605.8|9
1649652050000|2022-04-11 04:40:50|146737.3|146607.3|146744|146614|146745|146615|146736.2|146606.2|6
1649652060000|2022-04-11 04:41:00|146735.1|146605.1|146733.6|146603.6|146779.9|146607.2|146728.8|146562.3|11
1649652070000|2022-04-11 04:41:10|146737.9|146607.9|146736.4|146606.4|146738.3|146608.3|146736.4|146606.4|3
1649652080000|2022-04-11 04:41:20|146741.8|146611.8|146739.7|146609.7|146741.8|146611.8|146739.6|146609.6|5
1649652090000|2022-04-11 04:41:30|146733.7|146603.7|146729.2|146599.2|146769.9|146604.6|146729.2|146556|9
1649652100000|2022-04-11 04:41:40|146729|146599|146731.2|146601.2|146737|146607|146711.1|146581.1|7
1649652110000|2022-04-11 04:41:50|146738.8|146608.8|146737.1|146607.1|146741.3|146611.3|146736.7|146606.7|5
1649652120000|2022-04-11 04:42:00|146737.3|146607.3|146737.9|146607.9|146739.7|146609.7|146730|146600|7
1649652130000|2022-04-11 04:42:10|146730.8|146600.8|146777|146554.3|146785.8|146600.8|146716.4|146548.9|22
1649652140000|2022-04-11 04:42:20|146727.6|146554.2|146770.7|146560.4|146777.6|146597.6|146727.6|146554|21
1649652150000|2022-04-11 04:42:30|146777.7|146554.3|146726.5|146596.5|146777.7|146600|146726.5|146551.6|11
1649652160000|2022-04-11 04:42:40|146727.4|146597.4|146727.5|146597.5|146767.7|146598.9|146726.5|146562.3|10
1649652170000|2022-04-11 04:42:50|146728.9|146598.9|146723|146593|146779.3|146603.5|146721.3|146543.8|19
1649652180000|2022-04-11 04:43:00|146721.3|146591.3|146723.7|146593.7|146728.5|146598.5|146718.4|146588.4|13
1649652190000|2022-04-11 04:43:10|146723.6|146593.6|146713.2|146583.2|146725.9|146595.9|146713.2|146583.2|20
1649652200000|2022-04-11 04:43:20|146715.8|146585.8|146717.5|146587.5|146753.1|146588.2|146715.7|146551.8|17
1649652210000|2022-04-11 04:43:30|146718.3|146588.3|146718.3|146588.3|146719.8|146589.8|146716.2|146586.2|12
1649652220000|2022-04-11 04:43:40|146718.9|146588.9|146711.5|146581.5|146761.2|146591.3|146711.5|146553.3|13
1649652230000|2022-04-11 04:43:50|146708.7|146578.7|146715|146585|146715|146585|146701.8|146571.8|12
1649652240000|2022-04-11 04:44:00|146713.8|146583.8|146703.6|146573.6|146713.8|146583.8|146703.5|146573.5|11
1649652250000|2022-04-11 04:44:10|146704.3|146574.3|146716.2|146586.2|146718.3|146588.3|146703|146573|13
1649652260000|2022-04-11 04:44:20|146719.4|146589.4|146719|146589|146719.8|146589.8|146717.1|146587.1|6
1649652270000|2022-04-11 04:44:30|146724.2|146594.2|146721.7|146591.7|146724.2|146594.2|146719.7|146589.7|7
1649652280000|2022-04-11 04:44:40|146762.9|146537.4|146701.7|146571.7|146762.9|146586.9|146701.7|146537.4|7
1649652290000|2022-04-11 04:44:50|146707.1|146577.1|146695.9|146565.9|146707.1|146577.1|146690.4|146560.4|5
1649652300000|2022-04-11 04:45:00|146687.8|146557.8|146721|146591|146721|146591|146685.5|146555.5|9
1649652310000|2022-04-11 04:45:10|146718.4|146588.4|146718.9|146588.9|146755.1|146589.5|146715.9|146554.3|18
1649652320000|2022-04-11 04:45:20|146716.7|146586.7|146718.2|146588.2|146759.7|146590.2|146710.4|146549.4|22
1649652330000|2022-04-11 04:45:30|146719.1|146589.1|146721.5|146591.5|146721.5|146591.5|146716.3|146586.3|5
1649652340000|2022-04-11 04:45:40|146720.2|146590.2|146724|146594|146773.3|146594.9|146712.1|146553.7|14
1649652350000|2022-04-11 04:45:50|146725.7|146595.7|146701.6|146571.6|146725.7|146595.7|146701.6|146571.6|10
1649652360000|2022-04-11 04:46:00|146704.6|146574.6|146718|146588|146755.5|146589.8|146695.7|146555.4|12
1649652370000|2022-04-11 04:46:10|146717.1|146587.1|146718.6|146588.6|146758.8|146590.8|146717.1|146551.6|8
1649652380000|2022-04-11 04:46:20|146720.9|146590.9|146760.3|146548.9|146760.3|146591.5|146719.5|146548.9|8
1649652390000|2022-04-11 04:46:30|146761.4|146550.8|146718.1|146588.1|146768.3|146591.9|146717.2|146547.5|9
1649652400000|2022-04-11 04:46:40|146757.4|146551|146721.3|146591.3|146767.6|146591.3|146711.9|146537.1|11
1649652410000|2022-04-11 04:46:50|146721.6|146591.6|146759.2|146554|146762.2|146591.6|146718.7|146551|10
1649652420000|2022-04-11 04:47:00|146763.5|146551.6|146722.2|146592.2|146764.6|146592.5|146720.3|146548.6|9
1649652430000|2022-04-11 04:47:10|146759.1|146555.4|146721.8|146591.8|146765.4|146591.8|146720.8|146551.7|11
1649652440000|2022-04-11 04:47:20|146722.7|146592.7|146720.6|146590.6|146723.4|146593.4|146718.2|146588.2|8
1649652450000|2022-04-11 04:47:30|146719.4|146589.4|146719.1|146589.1|146768.3|146591.4|146719.1|146548.1|7
1649652460000|2022-04-11 04:47:40|146768.2|146548.1|146721.8|146591.8|146768.2|146591.8|146721.7|146548.1|6
1649652470000|2022-04-11 04:47:50|146719|146589|146718.6|146588.6|146768|146591.8|146718.6|146552.1|8
1649652480000|2022-04-11 04:48:00|146768|146552.1|146774.7|146537.9|146782.6|146591.7|146721.7|146527|9
1649652490000|2022-04-11 04:48:10|146767.6|146541.1|146765.4|146547.6|146769.4|146547.6|146760.3|146541.1|9
1649652500000|2022-04-11 04:48:20|146719.5|146589.5|146714.3|146584.3|146761.1|146589.9|146714.3|146553|7
1649652510000|2022-04-11 04:48:30|146711.7|146581.7|146713.9|146583.9|146753.3|146583.9|146706.7|146549.2|9
1649652520000|2022-04-11 04:48:40|146767.2|146547.8|146769.7|146546.6|146769.7|146588.6|146718.6|146541.3|6
1649652530000|2022-04-11 04:48:50|146775.7|146544.5|146764.6|146550.3|146775.7|146593|146717.7|146544.5|18
1649652540000|2022-04-11 04:49:00|146762.2|146553.7|146761.8|146551.7|146767.2|146592.5|146721.5|146546.1|16
1649652550000|2022-04-11 04:49:10|146758.3|146556|146761|146555.9|146771.8|146592.2|146721.2|146546.5|9
1649652560000|2022-04-11 04:49:20|146755.1|146553.4|146749|146548.2|146756.7|146595.7|146716.7|146545|12
1649652570000|2022-04-11 04:49:30|146710.2|146580.2|146719.1|146589.1|146769.4|146595.4|146710.2|146540|13
1649652580000|2022-04-11 04:49:40|146718.3|146588.3|146723.3|146593.3|146724.6|146594.6|146718.3|146588.3|12
1649652590000|2022-04-11 04:49:50|146724.2|146594.2|146763.2|146561|146767.1|146604.9|146722.5|146556.4|12
1649652600000|2022-04-11 04:50:00|146726|146596|146723.4|146593.4|146768.2|146596.3|146723|146551|14
1649652610000|2022-04-11 04:50:10|146723.3|146593.3|146692.6|146562.6|146724.1|146594.1|146691.7|146561.7|19
1649652620000|2022-04-11 04:50:20|146692.5|146562.5|146722.9|146592.9|146723.5|146593.5|146692.5|146562.5|21
1649652630000|2022-04-11 04:50:30|146762.3|146554|146760.3|146555.7|146768.5|146592.1|146722.1|146550.7|17
1649652640000|2022-04-11 04:50:40|146760.2|146552.7|146763.2|146553|146769.9|146553.3|146760.2|146548.8|13
1649652650000|2022-04-11 04:50:50|146769.5|146553.1|146723.1|146593.1|146769.5|146593.1|146721.4|146549.1|13
1649652660000|2022-04-11 04:51:00|146722.2|146592.2|146722|146592|146722.8|146592.8|146721.4|146591.4|9
1649652670000|2022-04-11 04:51:10|146723.3|146593.3|146713|146583|146784.3|146597.3|146711.7|146531.4|13
1649652680000|2022-04-11 04:51:20|146714.3|146584.3|146719.8|146589.8|146719.8|146589.8|146712.6|146582.6|10
1649652690000|2022-04-11 04:51:30|146754.1|146552.8|146721.1|146591.1|146761.9|146592.7|146715.1|146552.5|12
1649652700000|2022-04-11 04:51:40|146721.3|146591.3|146721.7|146591.7|146723|146593|146720.4|146590.4|5
1649652710000|2022-04-11 04:51:50|146723.8|146593.8|146719.2|146589.2|146760.3|146594.3|146719.2|146560.1|6
1649652720000|2022-04-11 04:52:00|146721|146591|146718.5|146588.5|146758.4|146591.5|146718.5|146555.6|9
1649652730000|2022-04-11 04:52:10|146717.2|146587.2|146713.2|146583.2|146717.7|146587.7|146712.2|146582.2|9
1649652740000|2022-04-11 04:52:20|146715.8|146585.8|146721.7|146591.7|146721.7|146591.7|146711.2|146581.2|7
1649652750000|2022-04-11 04:52:30|146719.8|146589.8|146721.8|146591.8|146761.2|146593.5|146719.8|146555.3|12
1649652760000|2022-04-11 04:52:40|146767.5|146548.2|146766.7|146550|146767.5|146556.6|146756.8|146548.2|5
1649652770000|2022-04-11 04:52:50|146720.5|146590.5|146724|146594|146725.6|146595.6|146719.3|146589.3|10
1649652780000|2022-04-11 04:53:00|146712|146582|146760|146547.6|146764.5|146591|146711.9|146542.5|10
1649652790000|2022-04-11 04:53:10|146717.6|146587.6|146702.3|146572.3|146772.1|146590.4|146701.6|146534.4|14
1649652800000|2022-04-11 04:53:20|146704.4|146574.4|146765.3|146551.5|146771.9|146576.6|146704.2|146547|7
1649652810000|2022-04-11 04:53:30|146771.8|146539.2|146757.7|146549.1|146775.7|146595.6|146720.9|146534.4|14
1649652820000|2022-04-11 04:53:40|146758.2|146552.7|146718.3|146588.3|146761.4|146588.3|146718.3|146550.1|4
1649652830000|2022-04-11 04:53:50|146757.4|146552.2|146701.9|146571.9|146757.4|146590.1|146701.9|146552.2|7
1649652840000|2022-04-11 04:54:00|146711.5|146581.5|146760.1|146540|146760.1|146585.4|146693.5|146540|7
1649652850000|2022-04-11 04:54:10|146709|146579|146715.2|146585.2|146715.2|146585.2|146702.9|146572.9|8
1649652860000|2022-04-11 04:54:20|146715|146585|146720.9|146590.9|146751.7|146594.3|146714.4|146549.7|13
1649652870000|2022-04-11 04:54:30|146721.2|146591.2|146722.4|146592.4|146760.6|146592.4|146721.2|146556.1|6
1649652880000|2022-04-11 04:54:40|146721.8|146591.8|146703.8|146573.8|146742.5|146591.8|146703.8|146535.7|6
1649652890000|2022-04-11 04:54:50|146707.2|146577.2|146765.6|146544.8|146765.6|146578.4|146694.2|146544.8|7
1649652900000|2022-04-11 04:55:00|146773.8|146543.1|146716.1|146586.1|146773.8|146586.1|146706.3|146543.1|14
1649652910000|2022-04-11 04:55:10|146713.9|146583.9|146722.3|146592.3|146773.7|146593.6|146711.3|146550.2|8
1649652920000|2022-04-11 04:55:20|146723.9|146593.9|146724.1|146594.1|146724.1|146594.1|146722.3|146592.3|8
1649652930000|2022-04-11 04:55:30|146723.4|146593.4|146720.3|146590.3|146759.6|146593.4|146719.7|146554.7|15
1649652940000|2022-04-11 04:55:40|146715.3|146585.3|146762.1|146548.9|146766.6|146588.9|146713.2|146547.2|27
1649652950000|2022-04-11 04:55:50|146754.1|146553.1|146718.7|146588.7|146759|146590.2|146717.3|146551.1|15
1649652960000|2022-04-11 04:56:00|146713.3|146583.3|146718.1|146588.1|146760.7|146589.3|146708.8|146545.8|22
1649652970000|2022-04-11 04:56:10|146718|146588|146716.3|146586.3|146759.6|146589|146715.4|146548.2|15
1649652980000|2022-04-11 04:56:20|146716.4|146586.4|146711.9|146581.9|146717.7|146587.7|146711.4|146581.4|14
1649652990000|2022-04-11 04:56:30|146713.4|146583.4|146755.1|146552.6|146755.1|146584.3|146711.9|146552.6|10
1649653000000|2022-04-11 04:56:40|146758.2|146550.7|146718.1|146588.1|146758.2|146589.9|146716.9|146550.7|10
1649653010000|2022-04-11 04:56:50|146717.9|146587.9|146716.1|146586.1|146718|146588|146713.8|146583.8|10
1649653020000|2022-04-11 04:57:00|146718.3|146588.3|146710.3|146580.3|146757.4|146588.3|146707.4|146548|11
1649653030000|2022-04-11 04:57:10|146715.1|146585.1|146712.8|146582.8|146719.8|146589.8|146711.3|146581.3|11
1649653040000|2022-04-11 04:57:20|146711.8|146581.8|146692.7|146562.7|146744.4|146584.3|146686|146536.3|27
1649653050000|2022-04-11 04:57:30|146692.3|146562.3|146690.1|146560.1|146692.3|146562.3|146683.1|146553.1|30
1649653060000|2022-04-11 04:57:40|146690|146560|146694.2|146564.2|146696.3|146566.3|146689.1|146559.1|22
1649653070000|2022-04-11 04:57:50|146694.1|146564.1|146689.2|146559.2|146694.7|146564.7|146686|146556|17
1649653080000|2022-04-11 04:58:00|146689.5|146559.5|146686.4|146556.4|146689.5|146559.5|146685.8|146555.8|13
1649653090000|2022-04-11 04:58:10|146686.9|146556.9|146693.7|146563.7|146693.9|146563.9|146686|146556|19
1649653100000|2022-04-11 04:58:20|146694|146564|146685.6|146555.6|146695|146565|146684.8|146554.8|14
1649653110000|2022-04-11 04:58:30|146688|146558|146697|146567|146697.4|146567.4|146688|146558|20
1649653120000|2022-04-11 04:58:40|146696.9|146566.9|146691.7|146561.7|146697.7|146567.7|146690.9|146560.9|15
1649653130000|2022-04-11 04:58:50|146693.1|146563.1|146693.4|146563.4|146695.3|146565.3|146691.9|146561.9|16
1649653140000|2022-04-11 04:59:00|146693.1|146563.1|146705.3|146575.3|146706.6|146576.6|146689.4|146559.4|17
1649653150000|2022-04-11 04:59:10|146702.5|146572.5|146699.5|146569.5|146706.1|146576.1|146694.7|146564.7|24
1649653160000|2022-04-11 04:59:20|146699|146569|146695.1|146565.1|146699.7|146569.7|146693.4|146563.4|21
1649653170000|2022-04-11 04:59:30|146695.8|146565.8|146695.1|146565.1|146696.1|146566.1|146692.8|146562.8|17
1649653180000|2022-04-11 04:59:40|146695|146565|146699.2|146569.2|146701.8|146571.8|146693.5|146563.5|16
1649653190000|2022-04-11 04:59:50|146699.6|146569.6|146699.8|146569.8|146701.7|146571.7|146695.6|146565.6|12
1649653200000|2022-04-11 05:00:00|146695.4|146565.4|146705.1|146575.1|146708.5|146578.5|146693.4|146563.4|24
1649653210000|2022-04-11 05:00:10|146705.3|146575.3|146700.9|146570.9|146705.8|146575.8|146699.5|146569.5|20
1649653220000|2022-04-11 05:00:20|146701|146571|146696|146566|146704.9|146574.9|146695|146565|18
1649653230000|2022-04-11 05:00:30|146695.7|146565.7|146685.6|146555.6|146696.4|146566.4|146684.6|146554.6|24
1649653240000|2022-04-11 05:00:40|146685.8|146555.8|146685.7|146555.7|146688.8|146558.8|146684.3|146554.3|19
1649653250000|2022-04-11 05:00:50|146685.6|146555.6|146688.7|146558.7|146689.6|146559.6|146684.7|146554.7|16
1649653260000|2022-04-11 05:01:00|146688.6|146558.6|146691.6|146561.6|146691.8|146561.8|146688.6|146558.6|17
1649653270000|2022-04-11 05:01:10|146693.7|146563.7|146694.4|146564.4|146696.3|146566.3|146686.9|146556.9|20
1649653280000|2022-04-11 05:01:20|146689.8|146559.8|146698.8|146568.8|146698.8|146568.8|146689.8|146559.8|17
1649653290000|2022-04-11 05:01:30|146699|146569|146697.7|146567.7|146699|146569|146690.2|146560.2|13
1649653300000|2022-04-11 05:01:40|146697.5|146567.5|146696.6|146566.6|146698.5|146568.5|146695.3|146565.3|12
1649653310000|2022-04-11 05:01:50|146697.6|146567.6|146696.7|146566.7|146697.6|146567.6|146694.1|146564.1|10
1649653320000|2022-04-11 05:02:00|146697.1|146567.1|146695.9|146565.9|146697.1|146567.1|146695.5|146565.5|13
1649653330000|2022-04-11 05:02:10|146695.3|146565.3|146699.6|146569.6|146702.4|146572.4|146694.6|146564.6|13
1649653340000|2022-04-11 05:02:20|146701.2|146571.2|146692|146562|146701.2|146571.2|146688.4|146558.4|8
1649653350000|2022-04-11 05:02:30|146692.9|146562.9|146697.7|146567.7|146697.7|146567.7|146692.6|146562.6|10
1649653360000|2022-04-11 05:02:40|146699|146569|146706.1|146576.1|146714.9|146584.9|146691.9|146561.9|24
1649653370000|2022-04-11 05:02:50|146703.9|146573.9|146696.9|146566.9|146703.9|146573.9|146694.6|146564.6|20
1649653380000|2022-04-11 05:03:00|146701.7|146571.7|146702|146572|146702.6|146572.6|146697|146567|14
1649653390000|2022-04-11 05:03:10|146701.9|146571.9|146697.3|146567.3|146703.7|146573.7|146697|146567|10
1649653400000|2022-04-11 05:03:20|146702.8|146572.8|146698.7|146568.7|146702.8|146572.8|146698.2|146568.2|11
1649653410000|2022-04-11 05:03:30|146699.3|146569.3|146703.6|146573.6|146704.5|146574.5|146699.3|146569.3|10
1649653420000|2022-04-11 05:03:40|146703.8|146573.8|146719.8|146589.8|146719.8|146589.8|146703.3|146573.3|19
1649653430000|2022-04-11 05:03:50|146716.8|146586.8|146739.1|146609.1|146741.2|146611.2|146713|146583|25
1649653440000|2022-04-11 05:04:00|146740.3|146610.3|146738.9|146608.9|146740.3|146610.3|146733.3|146603.3|16
1649653450000|2022-04-11 05:04:10|146738.7|146608.7|146736.3|146606.3|146740.4|146610.4|146735.7|146605.7|12
1649653460000|2022-04-11 05:04:20|146736.6|146606.6|146726.5|146596.5|146737|146607|146726.5|146596.5|18
1649653470000|2022-04-11 05:04:30|146726.9|146596.9|146728.3|146598.3|146728.7|146598.7|146723.7|146593.7|16
1649653480000|2022-04-11 05:04:40|146728.4|146598.4|146713.7|146583.7|146728.6|146598.6|146713.7|146583.7|8
1649653490000|2022-04-11 05:04:50|146712.6|146582.6|146711.8|146581.8|146712.9|146582.9|146704.9|146574.9|21
1649653500000|2022-04-11 05:05:00|146712.9|146582.9|146713.3|146583.3|146714.5|146584.5|146711|146581|18
1649653510000|2022-04-11 05:05:10|146713|146583|146713.9|146583.9|146713.9|146583.9|146712.3|146582.3|8
1649653520000|2022-04-11 05:05:20|146716.1|146586.1|146710.5|146580.5|146716.6|146586.6|146708.2|146578.2|14
1649653530000|2022-04-11 05:05:30|146709.5|146579.5|146714.9|146584.9|146716.1|146586.1|146709.4|146579.4|14
1649653540000|2022-04-11 05:05:40|146714.1|146584.1|146714.3|146584.3|146715.8|146585.8|146710.2|146580.2|15
1649653550000|2022-04-11 05:05:50|146714.2|146584.2|146708.1|146578.1|146715.7|146585.7|146706.6|146576.6|12
1649653560000|2022-04-11 05:06:00|146708|146578|146717.2|146587.2|146719.5|146589.5|146708|146578|19
1649653570000|2022-04-11 05:06:10|146716.5|146586.5|146715.9|146585.9|146716.6|146586.6|146714.9|146584.9|7
1649653580000|2022-04-11 05:06:20|146715.2|146585.2|146716.2|146586.2|146716.2|146586.2|146715.2|146585.2|2
1649653590000|2022-04-11 05:06:30|146712|146582|146717.4|146587.4|146717.5|146587.5|146712|146582|5
1649653600000|2022-04-11 05:06:40|146719.7|146589.7|146712|146582|146719.7|146589.7|146708.5|146578.5|8
1649653610000|2022-04-11 05:06:50|146713.4|146583.4|146719.5|146589.5|146720|146590|146713.4|146583.4|6
1649653620000|2022-04-11 05:07:00|146720|146590|146716.7|146586.7|146720.1|146590.1|146713.2|146583.2|8
1649653630000|2022-04-11 05:07:10|146721.4|146591.4|146718.4|146588.4|146721.4|146591.4|146718|146588|4
1649653640000|2022-04-11 05:07:20|146718.8|146588.8|146714|146584|146718.9|146588.9|146711.1|146581.1|13
1649653650000|2022-04-11 05:07:30|146714.3|146584.3|146711.5|146581.5|146716.3|146586.3|146711.5|146581.5|13
1649653660000|2022-04-11 05:07:40|146714.9|146584.9|146714.3|146584.3|146715.4|146585.4|146712.1|146582.1|7
1649653670000|2022-04-11 05:07:50|146716.8|146586.8|146720.7|146590.7|146720.7|146590.7|146716.3|146586.3|7
1649653680000|2022-04-11 05:08:00|146719.3|146589.3|146716.6|146586.6|146719.3|146589.3|146715.9|146585.9|3
1649653690000|2022-04-11 05:08:10|146717.4|146587.4|146712.2|146582.2|146720.7|146590.7|146711.2|146581.2|4
1649653700000|2022-04-11 05:08:20|146713.4|146583.4|146715.2|146585.2|146717|146587|146713.4|146583.4|7
1649653710000|2022-04-11 05:08:30|146716.5|146586.5|146714.6|146584.6|146719.1|146589.1|146709|146579|11
1649653720000|2022-04-11 05:08:40|146710.7|146580.7|146715.2|146585.2|146715.2|146585.2|146710.7|146580.7|5
1649653730000|2022-04-11 05:08:50|146714|146584|146715.4|146585.4|146715.6|146585.6|146711|146581|7
1649653740000|2022-04-11 05:09:00|146714.5|146584.5|146716.5|146586.5|146716.5|146586.5|146711.9|146581.9|11
1649653750000|2022-04-11 05:09:10|146714.8|146584.8|146719.3|146589.3|146719.3|146589.3|146712.9|146582.9|8
1649653760000|2022-04-11 05:09:20|146718.3|146588.3|146720.7|146590.7|146720.7|146590.7|146710.8|146580.8|11
1649653770000|2022-04-11 05:09:30|146716.8|146586.8|146718.1|146588.1|146718.1|146588.1|146711.9|146581.9|8
1649653780000|2022-04-11 05:09:40|146717.3|146587.3|146717.4|146587.4|146717.4|146587.4|146714.3|146584.3|7
1649653790000|2022-04-11 05:09:50|146717.5|146587.5|146712.1|146582.1|146717.5|146587.5|146712.1|146582.1|10
1649653800000|2022-04-11 05:10:00|146711.3|146581.3|146712.9|146582.9|146713.3|146583.3|146711|146581|8
1649653810000|2022-04-11 05:10:10|146711.6|146581.6|146711.7|146581.7|146712.6|146582.6|146710.7|146580.7|5
1649653820000|2022-04-11 05:10:20|146711|146581|146713.7|146583.7|146714.1|146584.1|146711|146581|3
1649653830000|2022-04-11 05:10:30|146716|146586|146758.1|146552.3|146772|146589|146715.6|146539.9|8
1649653840000|2022-04-11 05:10:40|146761.5|146548|146716.6|146586.6|146761.5|146586.6|146712.7|146548|5
1649653850000|2022-04-11 05:10:50|146716.8|146586.8|146716.1|146586.1|146716.8|146586.8|146715.5|146585.5|4
1649653860000|2022-04-11 05:11:00|146718.9|146588.9|146716.1|146586.1|146718.9|146588.9|146715.9|146585.9|7
1649653870000|2022-04-11 05:11:10|146716.5|146586.5|146718.7|146588.7|146756.8|146589.6|146716.5|146553|8
1649653880000|2022-04-11 05:11:20|146718.8|146588.8|146718|146588|146719.9|146589.9|146717.4|146587.4|7
1649653890000|2022-04-11 05:11:30|146716.7|146586.7|146731.1|146601.1|146731.1|146601.1|146716.7|146586.7|6
1649653900000|2022-04-11 05:11:40|146732.6|146602.6|146718.3|146588.3|146732.6|146602.6|146718.3|146588.3|6
1649653910000|2022-04-11 05:11:50|146720.9|146590.9|146719.6|146589.6|146720.9|146590.9|146719.6|146589.6|4
1649653920000|2022-04-11 05:12:00|146714.7|146584.7|146707.9|146577.9|146719.3|146589.3|146707.2|146577.2|17
1649653930000|2022-04-11 05:12:10|146706.9|146576.9|146708.5|146578.5|146711.9|146581.9|146704.8|146574.8|6
1649653940000|2022-04-11 05:12:20|146718.2|146588.2|146710.2|146580.2|146718.2|146588.2|146708.4|146578.4|7
1649653950000|2022-04-11 05:12:30|146710.5|146580.5|146711.3|146581.3|146712|146582|146710.4|146580.4|7
1649653960000|2022-04-11 05:12:40|146716.1|146586.1|146712.8|146582.8|146716.1|146586.1|146707.3|146577.3|8
1649653970000|2022-04-11 05:12:50|146715.7|146585.7|146720.2|146590.2|146776|146590.2|146714.7|146539.2|5
1649653980000|2022-04-11 05:13:00|146769.8|146544.3|146715.9|146585.9|146769.8|146585.9|146711.5|146544.3|9
1649653990000|2022-04-11 05:13:10|146715.3|146585.3|146717.2|146587.2|146718.4|146588.4|146713.3|146583.3|13
1649654000000|2022-04-11 05:13:20|146717|146587|146717.3|146587.3|146718.4|146588.4|146717|146587|5
1649654010000|2022-04-11 05:13:30|146717.5|146587.5|146722.5|146592.5|146722.5|146592.5|146717.5|146587.5|4
1649654020000|2022-04-11 05:13:40|146723.1|146593.1|146722.4|146592.4|146723.1|146593.1|146722.4|146592.4|4
1649654030000|2022-04-11 05:13:50|146722|146592|146721.4|146591.4|146722|146592|146721.4|146591.4|3
1649654040000|2022-04-11 05:14:00|146721.2|146591.2|146714|146584|146721.3|146591.3|146711.7|146581.7|6
1649654050000|2022-04-11 05:14:10|146713.9|146583.9|146719.8|146589.8|146719.8|146589.8|146707.7|146577.7|7
1649654060000|2022-04-11 05:14:20|146719|146589|146715.3|146585.3|146719|146589|146714.1|146584.1|6
1649654070000|2022-04-11 05:14:30|146715.6|146585.6|146720.2|146590.2|146728.9|146598.9|146715.6|146585.6|8
1649654080000|2022-04-11 05:14:40|146719.7|146589.7|146722.3|146592.3|146722.6|146592.6|146719.7|146589.7|4
1649654090000|2022-04-11 05:14:50|146720.5|146590.5|146721.7|146591.7|146722.2|146592.2|146720.5|146590.5|3
1649654100000|2022-04-11 05:15:00|146721.4|146591.4|146722.9|146592.9|146724.5|146594.5|146721.4|146591.4|5
1649654110000|2022-04-11 05:15:10|146758|146551.3|146719.7|146589.7|146758|146590.6|146719.7|146551.3|3
1649654120000|2022-04-11 05:15:20|146737|146607|146719.6|146589.6|146737|146607|146719.1|146589.1|6
1649654130000|2022-04-11 05:15:30|146719.3|146589.3|146718.9|146588.9|146725.2|146595.2|146716.8|146586.8|7
1649654140000|2022-04-11 05:15:40|146715.8|146585.8|146721.4|146591.4|146727.1|146597.1|146715.8|146585.8|6
1649654150000|2022-04-11 05:15:50|146721.6|146591.6|146704.7|146574.7|146721.6|146591.6|146701.1|146571.1|14
1649654160000|2022-04-11 05:16:00|146705.6|146575.6|146706|146576|146710.7|146580.7|146704.5|146574.5|13
1649654170000|2022-04-11 05:16:10|146707.1|146577.1|146707.2|146577.2|146711.9|146581.9|146699.8|146569.8|15
1649654180000|2022-04-11 05:16:20|146707.9|146577.9|146710.9|146580.9|146710.9|146580.9|146703.4|146573.4|10
1649654190000|2022-04-11 05:16:30|146712.5|146582.5|146704.4|146574.4|146712.5|146582.5|146702.7|146572.7|6
1649654200000|2022-04-11 05:16:40|146704.2|146574.2|146713|146583|146714.4|146584.4|146704.2|146574.2|16
1649654210000|2022-04-11 05:16:50|146712.9|146582.9|146708|146578|146712.9|146582.9|146705.1|146575.1|6
1649654220000|2022-04-11 05:17:00|146710.6|146580.6|146711.2|146581.2|146713.5|146583.5|146710.6|146580.6|5
1649654230000|2022-04-11 05:17:10|146715.2|146585.2|146716.4|146586.4|146716.4|146586.4|146713.9|146583.9|3
1649654240000|2022-04-11 05:17:20|146706.7|146576.7|146709.6|146579.6|146710.1|146580.1|146706.7|146576.7|7
1649654250000|2022-04-11 05:17:30|146712.8|146582.8|146718.3|146588.3|146720.1|146590.1|146712.5|146582.5|8
1649654260000|2022-04-11 05:17:40|146718.6|146588.6|146713.9|146583.9|146718.6|146588.6|146712.9|146582.9|10
1649654270000|2022-04-11 05:17:50|146715.5|146585.5|146714.1|146584.1|146717.7|146587.7|146712.1|146582.1|7
1649654280000|2022-04-11 05:18:00|146713.9|146583.9|146712.8|146582.8|146714.8|146584.8|146708.1|146578.1|13
1649654290000|2022-04-11 05:18:10|146709.4|146579.4|146708.5|146578.5|146714.9|146584.9|146706.8|146576.8|8
1649654300000|2022-04-11 05:18:20|146707|146577|146707|146577|146707|146577|146707|146577|1
1649654310000|2022-04-11 05:18:30|146711.8|146581.8|146712.8|146582.8|146716.8|146586.8|146710.3|146580.3|9
1649654320000|2022-04-11 05:18:40|146713.3|146583.3|146711.6|146581.6|146720.4|146590.4|146711.6|146581.6|6
1649654330000|2022-04-11 05:18:50|146712.3|146582.3|146712.4|146582.4|146714|146584|146712.3|146582.3|5
1649654340000|2022-04-11 05:19:00|146722.1|146592.1|146721.9|146591.9|146722.1|146592.1|146708.9|146578.9|8
1649654350000|2022-04-11 05:19:10|146714.6|146584.6|146761.6|146552.5|146778.9|146588.7|146714.6|146536.4|7
1649654360000|2022-04-11 05:19:20|146759.6|146550.1|146722.4|146592.4|146772|146592.4|146720.5|146540.2|11
1649654370000|2022-04-11 05:19:30|146722.5|146592.5|146723.1|146593.1|146759.8|146593.1|146721|146558.8|7
1649654380000|2022-04-11 05:19:40|146721.3|146591.3|146721|146591|146724.1|146594.1|146721|146591|5
1649654390000|2022-04-11 05:19:50|146724.2|146594.2|146723.9|146593.9|146724.8|146594.8|146721.7|146591.7|5
1649654400000|2022-04-11 05:20:00|146765.7|146545.1|146703.8|146573.8|146765.7|146593.3|146703.1|146545.1|16
1649654420000|2022-04-11 05:20:20|146705.5|146575.5|146713.1|146583.1|146713.1|146583.1|146705.5|146575.5|5
1649654430000|2022-04-11 05:20:30|146712.7|146582.7|146703.3|146573.3|146719.7|146589.7|146703.3|146573.3|14
1649654440000|2022-04-11 05:20:40|146703.1|146573.1|146711.5|146581.5|146718.8|146588.8|146700|146570|21
1649654450000|2022-04-11 05:20:50|146695|146565|146704.2|146574.2|146704.2|146574.2|146695|146565|3
1649654460000|2022-04-11 05:21:00|146715.9|146585.9|146705.2|146575.2|146755.7|146585.9|146705.2|146537.8|5
1649654470000|2022-04-11 05:21:10|146691.4|146561.4|146713.4|146583.4|146713.4|146583.4|146691.4|146561.4|4
1649654480000|2022-04-11 05:21:20|146715.9|146585.9|146711.6|146581.6|146719.7|146589.7|146707.2|146577.2|10
1649654490000|2022-04-11 05:21:30|146710.6|146580.6|146713.2|146583.2|146714.7|146584.7|146706.1|146576.1|18
1649654500000|2022-04-11 05:21:40|146715.1|146585.1|146709.6|146579.6|146719.2|146589.2|146704.8|146574.8|16
1649654510000|2022-04-11 05:21:50|146709.9|146579.9|146711.7|146581.7|146713.1|146583.1|146707.2|146577.2|17
1649654520000|2022-04-11 05:22:00|146713.4|146583.4|146715.5|146585.5|146717.6|146587.6|146709.4|146579.4|19
1649654530000|2022-04-11 05:22:10|146714.5|146584.5|146714.2|146584.2|146719.7|146589.7|146712.4|146582.4|20
1649654540000|2022-04-11 05:22:20|146713.6|146583.6|146704|146574|146716.1|146586.1|146700.6|146570.6|31
1649654550000|2022-04-11 05:22:30|146708.3|146578.3|146711.8|146581.8|146711.8|146581.8|146704.5|146574.5|22
1649654560000|2022-04-11 05:22:40|146709.5|146579.5|146710.7|146580.7|146715.2|146585.2|146705.5|146575.5|18
1649654570000|2022-04-11 05:22:50|146708.2|146578.2|146709.7|146579.7|146709.7|146579.7|146706.1|146576.1|16
1649654580000|2022-04-11 05:23:00|146709.4|146579.4|146713.2|146583.2|146714|146584|146706.9|146576.9|12
1649654590000|2022-04-11 05:23:10|146713.6|146583.6|146708.6|146578.6|146713.6|146583.6|146707.8|146577.8|16
1649654600000|2022-04-11 05:23:20|146708.5|146578.5|146718.2|146588.2|146718.2|146588.2|146703.3|146573.3|23
1649654610000|2022-04-11 05:23:30|146716.8|146586.8|146710.1|146580.1|146781|146595.3|146709.3|146529|23
1649654620000|2022-04-11 05:23:40|146712.4|146582.4|146718.1|146588.1|146718.1|146588.1|146701.7|146571.7|16
1649654630000|2022-04-11 05:23:50|146717.9|146587.9|146711.6|146581.6|146718.3|146588.3|146709.1|146579.1|8
1649654640000|2022-04-11 05:24:00|146723.6|146593.6|146723.6|146593.6|146725.7|146595.7|146722.7|146592.7|16
1649654650000|2022-04-11 05:24:10|146724.6|146594.6|146719.2|146589.2|146727.8|146597.8|146707|146577|14
1649654660000|2022-04-11 05:24:20|146723|146593|146707.7|146577.7|146723|146593|146707.3|146577.3|26
1649654670000|2022-04-11 05:24:30|146707.1|146577.1|146703.6|146573.6|146709.2|146579.2|146698.9|146568.9|12
1649654680000|2022-04-11 05:24:40|146701.2|146571.2|146709.1|146579.1|146712.1|146582.1|146700.4|146570.4|14
1649654690000|2022-04-11 05:24:50|146708.5|146578.5|146724.4|146594.4|146724.4|146594.4|146706|146576|9
1649654700000|2022-04-11 05:25:00|146723.5|146593.5|146731.7|146601.7|146732|146602|146720.1|146590.1|19
1649654710000|2022-04-11 05:25:10|146732.2|146602.2|146733|146603|146733.8|146603.8|146731.7|146601.7|20
1649654720000|2022-04-11 05:25:20|146733.3|146603.3|146740.7|146610.7|146740.7|146610.7|146733|146603|21
1649654730000|2022-04-11 05:25:30|146739.8|146609.8|146741.3|146611.3|146741.4|146611.4|146736.5|146606.5|13
1649654740000|2022-04-11 05:25:40|146741.6|146611.6|146737.5|146607.5|146742|146612|146737.2|146607.2|12
1649654750000|2022-04-11 05:25:50|146737.6|146607.6|146739|146609|146739.1|146609.1|146737.5|146607.5|10
1649654760000|2022-04-11 05:26:00|146738.9|146608.9|146741.4|146611.4|146741.4|146611.4|146738.9|146608.9|7
1649654770000|2022-04-11 05:26:10|146734.3|146604.3|146738.2|146608.2|146775.8|146613.5|146734.2|146568.5|19
1649654780000|2022-04-11 05:26:20|146739|146609|146779.3|146565.4|146791.9|146609.9|146739|146552.3|12
1649654790000|2022-04-11 05:26:30|146784.9|146560|146737.1|146607.1|146784.9|146609.8|146736.8|146560|13
1649654800000|2022-04-11 05:26:40|146737.4|146607.4|146739.8|146609.8|146740.1|146610.1|146737.4|146607.4|9
1649654810000|2022-04-11 05:26:50|146738.7|146608.7|146736.1|146606.1|146774.8|146608.7|146734.7|146566.7|10
1649654820000|2022-04-11 05:27:00|146736.4|146606.4|146741|146611|146741|146611|146736.4|146606.4|10
1649654830000|2022-04-11 05:27:10|146782.5|146565.8|146785.6|146560.8|146790.9|146572.8|146773.6|146556.2|9
1649654840000|2022-04-11 05:27:20|146792.3|146560.1|146741.6|146611.6|146792.3|146616.5|146740.2|146560.1|20
1649654850000|2022-04-11 05:27:30|146741.5|146611.5|146741.9|146611.9|146741.9|146611.9|146738.7|146608.7|7
1649654860000|2022-04-11 05:27:40|146739|146609|146774.7|146572.5|146780.5|146612.3|146737.1|146564.6|18
1649654870000|2022-04-11 05:27:50|146774.8|146572.4|146743.9|146613.9|146780.9|146616|146739.7|146565.1|16
1649654880000|2022-04-11 05:28:00|146743.5|146613.5|146744.9|146614.9|146789.9|146620.9|146743.5|146573.9|21
1649654890000|2022-04-11 05:28:10|146743.1|146613.1|146747|146617|146747|146617|146739.9|146609.9|12
1649654900000|2022-04-11 05:28:20|146745.6|146615.6|146746.3|146616.3|146747.7|146617.7|146742.7|146612.7|12
1649654910000|2022-04-11 05:28:30|146747|146617|146744|146614|146747|146617|146742.8|146612.8|8
1649654920000|2022-04-11 05:28:40|146741.2|146611.2|146746.7|146616.7|146799.5|146618.6|146741.2|146560|10
1649654930000|2022-04-11 05:28:50|146746.1|146616.1|146750.3|146620.3|146750.3|146620.3|146743|146613|19
1649654940000|2022-04-11 05:29:00|146747.5|146617.5|146736.8|146606.8|146749.9|146619.9|146736|146606|13
1649654950000|2022-04-11 05:29:10|146739|146609|146741.4|146611.4|146741.7|146611.7|146738.6|146608.6|8
1649654960000|2022-04-11 05:29:20|146741.1|146611.1|146744.4|146614.4|146747.7|146617.7|146741|146611|18
1649654970000|2022-04-11 05:29:30|146744.3|146614.3|146746.2|146616.2|146782.8|146621.6|146744.1|146581.3|11
1649654980000|2022-04-11 05:29:40|146745.9|146615.9|146743.4|146613.4|146746.6|146616.6|146742.2|146612.2|14
1649654990000|2022-04-11 05:29:50|146742.4|146612.4|146787.2|146563.2|146790.5|146612.7|146740.8|146559.3|16
1649655000000|2022-04-11 05:30:00|146787.3|146559.2|146744.1|146614.1|146790.7|146615|146740.6|146559.2|12
1649655010000|2022-04-11 05:30:10|146744.6|146614.6|146743.9|146613.9|146745.5|146615.5|146742.1|146612.1|15
1649655020000|2022-04-11 05:30:20|146744|146614|146743.1|146613.1|146744|146614|146742.2|146612.2|10
1649655030000|2022-04-11 05:30:30|146743.4|146613.4|146740.7|146610.7|146743.4|146613.4|146738.5|146608.5|12
1649655040000|2022-04-11 05:30:40|146740.8|146610.8|146782.4|146571.3|146782.5|146611|146740.8|146571.2|9
1649655050000|2022-04-11 05:30:50|146784.9|146571.4|146744.4|146614.4|146784.9|146614.5|146741.4|146568.9|10
1649655060000|2022-04-11 05:31:00|146744.3|146614.3|146744.8|146614.8|146817.4|146615.2|146739.8|146548.4|22
1649655070000|2022-04-11 05:31:10|146742.5|146612.5|146743.5|146613.5|146746.1|146616.1|146740.9|146610.9|17
1649655080000|2022-04-11 05:31:20|146778.6|146578.5|146741.1|146611.1|146781.6|146612.2|146737.4|146573.2|16
1649655090000|2022-04-11 05:31:30|146740.3|146610.3|146741.1|146611.1|146741.8|146611.8|146739.3|146609.3|14
1649655100000|2022-04-11 05:31:40|146741.2|146611.2|146759.1|146629.1|146759.1|146629.1|146741.2|146611.2|15
1649655110000|2022-04-11 05:31:50|146755.4|146625.4|146756.3|146626.3|146762.1|146632.1|146751.2|146621.2|24
1649655120000|2022-04-11 05:32:00|146755.6|146625.6|146754.4|146624.4|146759.6|146629.6|146754.4|146624.4|12
1649655130000|2022-04-11 05:32:10|146757.2|146627.2|146755.8|146625.8|146758.8|146628.8|146754.3|146624.3|12
1649655140000|2022-04-11 05:32:20|146757.4|146627.4|146758.3|146628.3|146759.7|146629.7|146753.9|146623.9|9
1649655150000|2022-04-11 05:32:30|146759.2|146629.2|146758|146628|146759.4|146629.4|146753.6|146623.6|20
1649655160000|2022-04-11 05:32:40|146757.9|146627.9|146752.2|146622.2|146760.1|146630.1|146752.2|146622.2|12
1649655170000|2022-04-11 05:32:50|146757.5|146627.5|146759.1|146629.1|146791.8|146630.8|146757.5|146590.2|12
1649655180000|2022-04-11 05:33:00|146759.3|146629.3|146757.8|146627.8|146759.3|146629.3|146757.3|146627.3|15
1649655190000|2022-04-11 05:33:10|146756|146626|146760.4|146630.4|146801.7|146647.8|146751.3|146569.1|26
1649655200000|2022-04-11 05:33:20|146759.6|146629.6|146760|146630|146762.1|146632.1|146758.2|146628.2|15
1649655210000|2022-04-11 05:33:30|146758.1|146628.1|146757.1|146627.1|146762.5|146632.5|146757.1|146627.1|17
1649655220000|2022-04-11 05:33:40|146757.2|146627.2|146756.6|146626.6|146761.3|146631.3|146753.3|146623.3|19
1649655230000|2022-04-11 05:33:50|146754.9|146624.9|146754.1|146624.1|146758.7|146628.7|146752.8|146622.8|17
1649655240000|2022-04-11 05:34:00|146753.8|146623.8|146758.8|146628.8|146759.3|146629.3|146753.8|146623.8|14
1649655250000|2022-04-11 05:34:10|146757.7|146627.7|146752.1|146622.1|146757.7|146627.7|146748.6|146618.6|15
1649655260000|2022-04-11 05:34:20|146751.6|146621.6|146752.5|146622.5|146755.2|146625.2|146751.6|146621.6|11
1649655270000|2022-04-11 05:34:30|146752.3|146622.3|146755|146625|146760.2|146630.2|146752.3|146622.3|13
1649655280000|2022-04-11 05:34:40|146754.9|146624.9|146754.7|146624.7|146755.3|146625.3|146753.5|146623.5|7
1649655290000|2022-04-11 05:34:50|146753.5|146623.5|146750.4|146620.4|146761.9|146631.9|146745.2|146615.2|13
1649655300000|2022-04-11 05:35:00|146744.3|146614.3|146749.1|146619.1|146785.9|146626.4|146744.3|146578.9|25
1649655310000|2022-04-11 05:35:10|146750|146620|146750.8|146620.8|146751.4|146621.4|146746.7|146616.7|19
1649655320000|2022-04-11 05:35:20|146750.2|146620.2|146751.2|146621.2|146751.7|146621.7|146749.9|146619.9|10
1649655330000|2022-04-11 05:35:30|146750.9|146620.9|146749.7|146619.7|146751.8|146621.8|146749.4|146619.4|14
1649655340000|2022-04-11 05:35:40|146750|146620|146747.2|146617.2|146750.1|146620.1|146744.3|146614.3|14
1649655350000|2022-04-11 05:35:50|146745.8|146615.8|146751.1|146621.1|146751.1|146621.1|146742.2|146612.2|16
1649655360000|2022-04-11 05:36:00|146750.5|146620.5|146751.3|146621.3|146751.3|146621.3|146748.6|146618.6|9
1649655370000|2022-04-11 05:36:10|146749.1|146619.1|146746.7|146616.7|146750.3|146620.3|146746|146616|10
1649655380000|2022-04-11 05:36:20|146746.2|146616.2|146746.7|146616.7|146747|146617|146746.1|146616.1|7
1649655390000|2022-04-11 05:36:30|146743.9|146613.9|146746.3|146616.3|146748.7|146618.7|146743.9|146613.9|11
1649655400000|2022-04-11 05:36:40|146747.3|146617.3|146747.4|146617.4|146749.9|146619.9|146746.3|146616.3|7
1649655410000|2022-04-11 05:36:50|146747.9|146617.9|146750.1|146620.1|146750.1|146620.1|146746.5|146616.5|7
1649655420000|2022-04-11 05:37:00|146750|146620|146750.5|146620.5|146786.6|146620.5|146750|146584|5
1649655430000|2022-04-11 05:37:10|146785.2|146581.4|146746.4|146616.4|146785.2|146619.1|146744.4|146581.4|7
1649655440000|2022-04-11 05:37:20|146746.1|146616.1|146748.5|146618.5|146748.5|146618.5|146746.1|146616.1|4
1649655450000|2022-04-11 05:37:30|146748.6|146618.6|146749.9|146619.9|146749.9|146619.9|146746.2|146616.2|10
1649655460000|2022-04-11 05:37:40|146750|146620|146748.7|146618.7|146750.2|146620.2|146746.5|146616.5|13
1649655470000|2022-04-11 05:37:50|146749.6|146619.6|146749.8|146619.8|146752.2|146622.2|146745.7|146615.7|7
1649655480000|2022-04-11 05:38:00|146750.8|146620.8|146733.8|146603.8|146750.8|146620.8|146731.3|146601.3|30
1649655490000|2022-04-11 05:38:10|146734.1|146604.1|146734.4|146604.4|146736.2|146606.2|146732.7|146602.7|24
1649655500000|2022-04-11 05:38:20|146734.5|146604.5|146729.1|146599.1|146737.9|146607.9|146729.1|146599.1|22
1649655510000|2022-04-11 05:38:30|146728.7|146598.7|146745.2|146615.2|146745.2|146615.2|146728.7|146598.7|19
1649655520000|2022-04-11 05:38:40|146745.3|146615.3|146746.4|146616.4|146747.1|146617.1|146745.3|146615.3|14
1649655530000|2022-04-11 05:38:50|146746.1|146616.1|146749|146619|146749|146619|146744.9|146614.9|10
1649655540000|2022-04-11 05:39:00|146748.7|146618.7|146747.5|146617.5|146749|146619|146747.2|146617.2|4
1649655550000|2022-04-11 05:39:10|146749.3|146619.3|146748.6|146618.6|146750.1|146620.1|146745.7|146615.7|9
1649655560000|2022-04-11 05:39:20|146750.2|146620.2|146751|146621|146751|146621|146748.4|146618.4|9
1649655570000|2022-04-11 05:39:30|146751.3|146621.3|146737.2|146607.2|146753.2|146623.2|146732.2|146602.2|22
1649655580000|2022-04-11 05:39:40|146736|146606|146732.3|146602.3|146739.8|146609.8|146731.3|146601.3|16
1649655590000|2022-04-11 05:39:50|146733.7|146603.7|146733.8|146603.8|146734.2|146604.2|146731.1|146601.1|10
1649655600000|2022-04-11 05:40:00|146731.3|146601.3|146730.9|146600.9|146734.1|146604.1|146730.9|146600.9|12
1649655610000|2022-04-11 05:40:10|146732.1|146602.1|146737.7|146607.7|146737.7|146607.7|146730.1|146600.1|8
1649655620000|2022-04-11 05:40:20|146728.1|146598.1|146725.9|146595.9|146734.7|146604.7|146725.9|146595.9|6
1649655630000|2022-04-11 05:40:30|146729.4|146599.4|146730.7|146600.7|146734.6|146604.6|146729.4|146599.4|6
1649655640000|2022-04-11 05:40:40|146734.5|146604.5|146733.2|146603.2|146738.5|146608.5|146732.3|146602.3|11
1649655650000|2022-04-11 05:40:50|146734.2|146604.2|146734.9|146604.9|146734.9|146604.9|146734|146604|7
1649655660000|2022-04-11 05:41:00|146734.5|146604.5|146740.3|146610.3|146740.3|146610.3|146733|146603|12
1649655670000|2022-04-11 05:41:10|146741.3|146611.3|146735.3|146605.3|146741.3|146611.3|146732.9|146602.9|9
1649655680000|2022-04-11 05:41:20|146734.9|146604.9|146736.5|146606.5|146736.8|146606.8|146734.2|146604.2|11
1649655690000|2022-04-11 05:41:30|146736.4|146606.4|146736.7|146606.7|146736.7|146606.7|146734|146604|8
1649655700000|2022-04-11 05:41:40|146736.3|146606.3|146735.8|146605.8|146738|146608|146731.9|146601.9|14
1649655710000|2022-04-11 05:41:50|146738.1|146608.1|146738.1|146608.1|146738.1|146608.1|146735.8|146605.8|4
1649655720000|2022-04-11 05:42:00|146735.3|146605.3|146738.4|146608.4|146744.8|146614.8|146735.3|146605.3|13
1649655730000|2022-04-11 05:42:10|146740.3|146610.3|146735.2|146605.2|146774.8|146610.3|146734.7|146566.6|6
1649655740000|2022-04-11 05:42:20|146735.1|146605.1|146737.8|146607.8|146737.8|146607.8|146735.1|146605.1|5
1649655750000|2022-04-11 05:42:30|146738|146608|146739|146609|146739|146609|146736.4|146606.4|4
1649655760000|2022-04-11 05:42:40|146739.6|146609.6|146735.1|146605.1|146739.6|146609.6|146734|146604|5
1649655770000|2022-04-11 05:42:50|146727.3|146597.3|146734.8|146604.8|146734.8|146604.8|146727.3|146597.3|4
1649655780000|2022-04-11 05:43:00|146734.9|146604.9|146730.3|146600.3|146744.1|146614.1|146730.3|146600.3|10
1649655790000|2022-04-11 05:43:10|146732.2|146602.2|146735.3|146605.3|146738|146608|146730.5|146600.5|12
1649655800000|2022-04-11 05:43:20|146735.6|146605.6|146734.5|146604.5|146737.9|146607.9|146734.5|146604.5|9
1649655810000|2022-04-11 05:43:30|146735.3|146605.3|146736.1|146606.1|146736.4|146606.4|146735.3|146605.3|5
1649655820000|2022-04-11 05:43:40|146734.7|146604.7|146741.6|146611.6|146745.3|146615.3|146734.4|146604.4|11
1649655830000|2022-04-11 05:43:50|146743|146613|146739.4|146609.4|146744.9|146614.9|146739.4|146609.4|4
1649655840000|2022-04-11 05:44:00|146731.6|146601.6|146748.4|146618.4|146752.6|146622.6|146731.6|146601.6|13
1649655850000|2022-04-11 05:44:10|146739.2|146609.2|146756.7|146626.7|146763.1|146633.1|146739.2|146609.2|22
1649655860000|2022-04-11 05:44:20|146756.8|146626.8|146759.5|146629.5|146761.8|146631.8|146755|146625|17
1649655870000|2022-04-11 05:44:30|146760|146630|146759.7|146629.7|146763.5|146633.5|146758.1|146628.1|12
1649655880000|2022-04-11 05:44:40|146760.7|146630.7|146846.3|146716.3|146846.3|146716.3|146757.9|146627.9|22
1649655890000|2022-04-11 05:44:50|146827.2|146697.2|146822.5|146692.5|146856.9|146726.9|146822.5|146692.5|22
1649655900000|2022-04-11 05:45:00|146840.9|146710.9|146839.5|146709.5|146842.9|146712.9|146826.3|146696.3|17
1649655910000|2022-04-11 05:45:10|146842|146712|146850.9|146720.9|146859.3|146729.3|146838.1|146708.1|16
1649655920000|2022-04-11 05:45:20|146855.1|146725.1|146827|146697|146856.9|146726.9|146812.5|146682.5|25
1649655930000|2022-04-11 05:45:30|146830.6|146700.6|146830.3|146700.3|146838.4|146708.4|146825.9|146695.9|26
1649655940000|2022-04-11 05:45:40|146831.3|146701.3|146843.7|146713.7|146844.4|146714.4|146831.3|146701.3|19
1649655950000|2022-04-11 05:45:50|146843.4|146713.4|146841.3|146711.3|146844.9|146714.9|146839|146709|5
1649655960000|2022-04-11 05:46:00|146838.6|146708.6|146853.7|146723.7|146858.6|146728.6|146827.6|146697.6|8
1649655970000|2022-04-11 05:46:10|146845.7|146715.7|146822.9|146692.9|146846.3|146716.3|146821.9|146691.9|28
1649655980000|2022-04-11 05:46:20|146825.5|146695.5|146841.1|146711.1|146841.9|146711.9|146822.7|146692.7|16
1649655990000|2022-04-11 05:46:30|146847.2|146717.2|146851.7|146721.7|146853.5|146723.5|146838.6|146708.6|21
1649656000000|2022-04-11 05:46:40|146849.9|146719.9|146836|146706|146853|146723|146836|146706|22
1649656010000|2022-04-11 05:46:50|146837.2|146707.2|146838.9|146708.9|146840.9|146710.9|146836|146706|11
1649656020000|2022-04-11 05:47:00|146840.3|146710.3|146841.3|146711.3|146841.8|146711.8|146838.3|146708.3|5
1649656030000|2022-04-11 05:47:10|146843|146713|146854.6|146724.6|146863.7|146733.7|146843|146713|26
1649656040000|2022-04-11 05:47:20|146854.7|146724.7|146850.8|146720.8|146856.8|146726.8|146850.6|146720.6|24
1649656050000|2022-04-11 05:47:30|146851.7|146721.7|146844.5|146714.5|146851.8|146721.8|146844.5|146714.5|19
1649656060000|2022-04-11 05:47:40|146845.4|146715.4|146851.1|146721.1|146851.1|146721.1|146845.4|146715.4|14
1649656070000|2022-04-11 05:47:50|146850.9|146720.9|146851.9|146721.9|146852.8|146722.8|146850|146720|16
1649656080000|2022-04-11 05:48:00|146850.9|146720.9|146850.8|146720.8|146852.8|146722.8|146850.4|146720.4|10
1649656090000|2022-04-11 05:48:10|146851.9|146721.9|146851.8|146721.8|146853.3|146723.3|146849.5|146719.5|15
1649656100000|2022-04-11 05:48:20|146850.5|146720.5|146849.9|146719.9|146852.8|146722.8|146849.8|146719.8|8
1649656110000|2022-04-11 05:48:30|146849|146719|146849.6|146719.6|146851.5|146721.5|146847.1|146717.1|9
1649656120000|2022-04-11 05:48:40|146848.7|146718.7|146842.2|146712.2|146852.7|146722.7|146842.2|146712.2|14
1649656130000|2022-04-11 05:48:50|146841.5|146711.5|146845.5|146715.5|146853.5|146723.5|146841.5|146711.5|10
1649656140000|2022-04-11 05:49:00|146845.6|146715.6|146852.9|146722.9|146853.8|146723.8|146845.6|146715.6|12
1649656150000|2022-04-11 05:49:10|146854.4|146724.4|146850.4|146720.4|146854.4|146724.4|146850.1|146720.1|11
1649656160000|2022-04-11 05:49:20|146850.6|146720.6|146852.4|146722.4|146853.1|146723.1|146849.9|146719.9|7
1649656170000|2022-04-11 05:49:30|146852.6|146722.6|146849.3|146719.3|146852.6|146722.6|146848.5|146718.5|7
1649656180000|2022-04-11 05:49:40|146855.4|146725.4|146837.7|146707.7|146855.4|146725.4|146837.7|146707.7|15
1649656190000|2022-04-11 05:49:50|146837.4|146707.4|146844|146714|146844.2|146714.2|146837.4|146707.4|4
1649656200000|2022-04-11 05:50:00|146844.6|146714.6|146847.5|146717.5|146847.5|146717.5|146841.8|146711.8|14
1649656210000|2022-04-11 05:50:10|146847.1|146717.1|146845.1|146715.1|146850.1|146720.1|146844.7|146714.7|19
1649656220000|2022-04-11 05:50:20|146842.6|146712.6|146838.7|146708.7|146842.6|146712.6|146838.7|146708.7|7
1649656230000|2022-04-11 05:50:30|146840.8|146710.8|146841.6|146711.6|146844.5|146714.5|146840.8|146710.8|8
1649656240000|2022-04-11 05:50:40|146842.8|146712.8|146843.9|146713.9|146846.7|146716.7|146840.1|146710.1|11
1649656250000|2022-04-11 05:50:50|146844.8|146714.8|146844.5|146714.5|146845.6|146715.6|146836.4|146706.4|13
1649656260000|2022-04-11 05:51:00|146846.6|146716.6|146838.1|146708.1|146846.6|146716.6|146838.1|146708.1|13
1649656270000|2022-04-11 05:51:10|146837.3|146707.3|146844|146714|146845.6|146715.6|146836.1|146706.1|9
1649656280000|2022-04-11 05:51:20|146843.8|146713.8|146842|146712|146843.8|146713.8|146841.5|146711.5|6
1649656290000|2022-04-11 05:51:30|146836.8|146706.8|146842.3|146712.3|146842.9|146712.9|146835.2|146705.2|11
1649656300000|2022-04-11 05:51:40|146840.4|146710.4|146837.5|146707.5|146840.4|146710.4|146837.5|146707.5|5
1649656310000|2022-04-11 05:51:50|146840.5|146710.5|146840.7|146710.7|146845.5|146715.5|146839.6|146709.6|9
1649656320000|2022-04-11 05:52:00|146842|146712|146839.5|146709.5|146842.2|146712.2|146838.8|146708.8|10
1649656330000|2022-04-11 05:52:10|146839.3|146709.3|146842|146712|146843.7|146713.7|146839.3|146709.3|12
1649656340000|2022-04-11 05:52:20|146841.3|146711.3|146846.1|146716.1|146846.1|146716.1|146841.3|146711.3|7
1649656350000|2022-04-11 05:52:30|146845|146715|146839.8|146709.8|146846.8|146716.8|146839.8|146709.8|7
1649656360000|2022-04-11 05:52:40|146842.2|146712.2|146840.9|146710.9|146847.8|146717.8|146837.2|146707.2|12
1649656370000|2022-04-11 05:52:50|146842.3|146712.3|146843.5|146713.5|146844|146714|146839.4|146709.4|8
1649656380000|2022-04-11 05:53:00|146844.2|146714.2|146838.5|146708.5|146844.2|146714.2|146838.5|146708.5|15
1649656390000|2022-04-11 05:53:10|146837.4|146707.4|146848.3|146718.3|146848.3|146718.3|146837.2|146707.2|9
1649656400000|2022-04-11 05:53:20|146850.8|146720.8|146837.1|146707.1|146851.9|146721.9|146835.6|146705.6|22
1649656410000|2022-04-11 05:53:30|146835.7|146705.7|146838.2|146708.2|146840.3|146710.3|146835.3|146705.3|20
1649656420000|2022-04-11 05:53:40|146839.6|146709.6|146837.4|146707.4|146839.6|146709.6|146833.4|146703.4|23
1649656430000|2022-04-11 05:53:50|146837.3|146707.3|146773.5|146643.5|146837.3|146707.3|146773.5|146643.5|25
1649656440000|2022-04-11 05:54:00|146772.1|146642.1|146779.4|146649.4|146779.5|146649.5|146770.7|146640.7|28
1649656450000|2022-04-11 05:54:10|146777.9|146647.9|146779.8|146649.8|146782.1|146652.1|146777.9|146647.9|25
1649656460000|2022-04-11 05:54:20|146779.5|146649.5|146785.6|146655.6|146789.5|146659.5|146779|146649|19
1649656470000|2022-04-11 05:54:30|146785.3|146655.3|146786.2|146656.2|146786.7|146656.7|146783.2|146653.2|17
1649656480000|2022-04-11 05:54:40|146785.7|146655.7|146784.2|146654.2|146786.8|146656.8|146783.1|146653.1|18
1649656490000|2022-04-11 05:54:50|146783.6|146653.6|146778.4|146648.4|146783.6|146653.6|146778.4|146648.4|18
1649656500000|2022-04-11 05:55:00|146779.6|146649.6|146769.2|146639.2|146780.5|146650.5|146765.9|146635.9|29
1649656510000|2022-04-11 05:55:10|146769.1|146639.1|146782.8|146652.8|146784.1|146654.1|146766.3|146636.3|21
1649656520000|2022-04-11 05:55:20|146785.2|146655.2|146786.9|146656.9|146788.9|146658.9|146780.5|146650.5|28
1649656530000|2022-04-11 05:55:30|146787.5|146657.5|146788.6|146658.6|146789.6|146659.6|146786.3|146656.3|17
1649656540000|2022-04-11 05:55:40|146789.1|146659.1|146792.5|146662.5|146797.8|146667.8|146788.5|146658.5|13
1649656550000|2022-04-11 05:55:50|146790.4|146660.4|146788|146658|146791.7|146661.7|146786.5|146656.5|22
1649656560000|2022-04-11 05:56:00|146788.3|146658.3|146763.3|146633.3|146790.1|146660.1|146763.3|146633.3|19
1649656570000|2022-04-11 05:56:10|146765.3|146635.3|146766.5|146636.5|146770.4|146640.4|146760.9|146630.9|17
1649656580000|2022-04-11 05:56:20|146766.2|146636.2|146775.2|146645.2|146807.3|146645.3|146764.4|146604|18
1649656590000|2022-04-11 05:56:30|146772.1|146642.1|146776.6|146646.6|146776.6|146646.6|146770.9|146640.9|13
1649656600000|2022-04-11 05:56:40|146776.5|146646.5|146776.5|146646.5|146777.1|146647.1|146773.6|146643.6|8
1649656610000|2022-04-11 05:56:50|146776.4|146646.4|146776.4|146646.4|146777.7|146647.7|146775.1|146645.1|16
1649656620000|2022-04-11 05:57:00|146776.9|146646.9|146770.1|146640.1|146781|146651|146770.1|146640.1|19
1649656630000|2022-04-11 05:57:10|146774.7|146644.7|146769.2|146639.2|146783.2|146653.2|146769.2|146639.2|13
1649656640000|2022-04-11 05:57:20|146769.6|146639.6|146773.5|146643.5|146775.8|146645.8|146768.5|146638.5|16
1649656650000|2022-04-11 05:57:30|146773|146643|146772.7|146642.7|146775.7|146645.7|146771.2|146641.2|8
1649656660000|2022-04-11 05:57:40|146771.9|146641.9|146772.3|146642.3|146772.3|146642.3|146769.2|146639.2|5
1649656670000|2022-04-11 05:57:50|146772.9|146642.9|146768.7|146638.7|146774.8|146644.8|146763|146633|7
1649656680000|2022-04-11 05:58:00|146777.6|146647.6|146774.9|146644.9|146777.6|146647.6|146773.6|146643.6|12
1649656690000|2022-04-11 05:58:10|146776.2|146646.2|146770.5|146640.5|146776.2|146646.2|146764.4|146634.4|21
1649656700000|2022-04-11 05:58:20|146772.7|146642.7|146768.3|146638.3|146774.7|146644.7|146766.4|146636.4|17
1649656710000|2022-04-11 05:58:30|146768|146638|146769.9|146639.9|146771.2|146641.2|146768|146638|13
1649656720000|2022-04-11 05:58:40|146770.5|146640.5|146762.7|146632.7|146773.6|146643.6|146762.7|146632.7|18
1649656730000|2022-04-11 05:58:50|146765.5|146635.5|146763.8|146633.8|146770.9|146640.9|146761.4|146631.4|26
1649656740000|2022-04-11 05:59:00|146764.6|146634.6|146757.8|146627.8|146764.6|146634.6|146752.4|146622.4|25
1649656750000|2022-04-11 05:59:10|146759.2|146629.2|146695.8|146565.8|146761.9|146631.9|146694.8|146564.8|32
1649656760000|2022-04-11 05:59:20|146694.3|146564.3|146697|146567|146700.7|146570.7|146694.3|146564.3|26
1649656770000|2022-04-11 05:59:30|146696.9|146566.9|146692.4|146562.4|146697.9|146567.9|146692.4|146562.4|26
1649656780000|2022-04-11 05:59:40|146687.3|146557.3|146658.9|146528.9|146690.4|146560.4|146648.8|146518.8|31
1649656790000|2022-04-11 05:59:50|146657.6|146527.6|146632.2|146502.2|146697.5|146530.3|146632.2|146484.6|36
1649656800000|2022-04-11 06:00:00|146632.5|146502.5|146614.3|146484.3|146643.4|146513.4|146605.2|146475.2|39
1649656810000|2022-04-11 06:00:10|146612.8|146482.8|146807.1|146677.1|146807.1|146677.1|146604.9|146474.9|38
1649656820000|2022-04-11 06:00:20|146815.8|146685.8|146814.2|146684.2|146823.5|146693.5|146809|146679|36
1649656830000|2022-04-11 06:00:30|146814.4|146684.4|146820.2|146690.2|146821.9|146691.9|146813.8|146683.8|31
1649656840000|2022-04-11 06:00:40|146820.4|146690.4|146817.5|146687.5|146821.6|146691.6|146817.5|146687.5|21
1649656850000|2022-04-11 06:00:50|146818.5|146688.5|146819.4|146689.4|146821|146691|146816|146686|31
1649656860000|2022-04-11 06:01:00|146819.3|146689.3|146821.1|146691.1|146828.6|146698.6|146819|146689|30
1649656870000|2022-04-11 06:01:10|146821.6|146691.6|146816.8|146686.8|146827.9|146697.9|146815.7|146685.7|28
1649656880000|2022-04-11 06:01:20|146821.9|146691.9|146816.1|146686.1|146824.9|146694.9|146813|146683|31
1649656890000|2022-04-11 06:01:30|146816|146686|146817.6|146687.6|146818.7|146688.7|146814.4|146684.4|26
1649656900000|2022-04-11 06:01:40|146817.8|146687.8|146822.4|146692.4|146822.8|146692.8|146817.7|146687.7|24
1649656910000|2022-04-11 06:01:50|146823.8|146693.8|146823.2|146693.2|146823.8|146693.8|146817.5|146687.5|22
1649656920000|2022-04-11 06:02:00|146822.4|146692.4|146793.2|146663.2|146822.4|146692.4|146790.7|146660.7|37
1649656930000|2022-04-11 06:02:10|146790.3|146660.3|146793.6|146663.6|146795.1|146665.1|146789.9|146659.9|37
1649656940000|2022-04-11 06:02:20|146791.8|146661.8|146804.4|146674.4|146811.6|146681.6|146791.4|146661.4|35
1649656950000|2022-04-11 06:02:30|146807.4|146677.4|146780.4|146650.4|146807.4|146677.4|146760|146630|37
1649656960000|2022-04-11 06:02:40|146780.7|146650.7|146794.4|146664.4|146794.8|146664.8|146777|146647|32
1649656970000|2022-04-11 06:02:50|146795.5|146665.5|146793|146663|146796.7|146666.7|146789.9|146659.9|29
1649656980000|2022-04-11 06:03:00|146790.5|146660.5|146792.1|146662.1|146794.2|146664.2|146788.1|146658.1|31
1649656990000|2022-04-11 06:03:10|146791.9|146661.9|146793.8|146663.8|146795.5|146665.5|146789.9|146659.9|31
1649657000000|2022-04-11 06:03:20|146796.9|146666.9|146793.4|146663.4|146803.1|146673.1|146792.8|146662.8|35
1649657010000|2022-04-11 06:03:30|146796.2|146666.2|146783.3|146653.3|146796.2|146666.2|146778|146648|22
1649657020000|2022-04-11 06:03:40|146783.6|146653.6|146802|146672|146804.7|146674.7|146781.3|146651.3|20
1649657030000|2022-04-11 06:03:50|146802.5|146672.5|146803|146673|146803|146673|146798.7|146668.7|32
1649657040000|2022-04-11 06:04:00|146804.8|146674.8|146795.5|146665.5|146804.8|146674.8|146795.4|146665.4|28
1649657050000|2022-04-11 06:04:10|146795.3|146665.3|146791.6|146661.6|146796|146666|146790.9|146660.9|28
1649657060000|2022-04-11 06:04:20|146791.2|146661.2|146792.1|146662.1|146792.1|146662.1|146785.7|146655.7|29
1649657070000|2022-04-11 06:04:30|146792.2|146662.2|146795.2|146665.2|146800.1|146670.1|146791.5|146661.5|23
1649657080000|2022-04-11 06:04:40|146795.4|146665.4|146797.1|146667.1|146798|146668|146790.3|146660.3|29
1649657090000|2022-04-11 06:04:50|146796.6|146666.6|146786.6|146656.6|146796.6|146666.6|146784.7|146654.7|26
1649657100000|2022-04-11 06:05:00|146792|146662|146796.7|146666.7|146798.1|146668.1|146787.9|146657.9|37
1649657110000|2022-04-11 06:05:10|146797|146667|146834.4|146704.4|146834.7|146704.7|146797|146667|34
1649657120000|2022-04-11 06:05:20|146832.8|146702.8|146817.5|146687.5|146839.3|146709.3|146813.1|146683.1|38
1649657130000|2022-04-11 06:05:30|146816.5|146686.5|146815.1|146685.1|146819.2|146689.2|146810.4|146680.4|37
1649657140000|2022-04-11 06:05:40|146814.2|146684.2|146824.9|146694.9|146830.9|146700.9|146810.5|146680.5|38
1649657150000|2022-04-11 06:05:50|146824.7|146694.7|146808.3|146678.3|146825.3|146695.3|146804.7|146674.7|36
1649657160000|2022-04-11 06:06:00|146805.9|146675.9|146812.9|146682.9|146813.6|146683.6|146805.9|146675.9|37
1649657170000|2022-04-11 06:06:10|146793.5|146663.5|146795.6|146665.6|146801.6|146671.6|146791.6|146661.6|38
1649657180000|2022-04-11 06:06:20|146795|146665|146803.5|146673.5|146804.4|146674.4|146793.3|146663.3|34
1649657190000|2022-04-11 06:06:30|146803.6|146673.6|146794|146664|146803.6|146673.6|146782.6|146652.6|38
1649657200000|2022-04-11 06:06:40|146797.2|146667.2|146806.3|146676.3|146810.1|146680.1|146795.2|146665.2|33
1649657210000|2022-04-11 06:06:50|146808|146678|146797.3|146667.3|146812.5|146682.5|146784.7|146654.7|39
1649657220000|2022-04-11 06:07:00|146800.2|146670.2|146798.2|146668.2|146800.7|146670.7|146791.3|146661.3|37
1649657230000|2022-04-11 06:07:10|146800.9|146670.9|146812|146682|146812.5|146682.5|146800.9|146670.9|38
1649657240000|2022-04-11 06:07:20|146812.3|146682.3|146827.2|146697.2|146829.7|146699.7|146804.7|146674.7|36
1649657250000|2022-04-11 06:07:30|146821.3|146691.3|146774.8|146644.8|146821.3|146691.3|146759|146629|35
1649657260000|2022-04-11 06:07:40|146772.3|146642.3|146778.3|146648.3|146780.1|146650.1|146772.3|146642.3|31
1649657270000|2022-04-11 06:07:50|146779|146649|146771.4|146641.4|146779|146649|146767.4|146637.4|38
1649657280000|2022-04-11 06:08:00|146771.3|146641.3|146774.4|146644.4|146775|146645|146771.1|146641.1|20
1649657290000|2022-04-11 06:08:10|146774.6|146644.6|146774.8|146644.8|146776.4|146646.4|146772.9|146642.9|24
1649657300000|2022-04-11 06:08:20|146775.2|146645.2|146768.3|146638.3|146776.5|146646.5|146766.5|146636.5|22
1649657310000|2022-04-11 06:08:30|146769.5|146639.5|146770.4|146640.4|146774.2|146644.2|146769.5|146639.5|20
1649657320000|2022-04-11 06:08:40|146770.8|146640.8|146770.9|146640.9|146778|146648|146770.8|146640.8|26
1649657330000|2022-04-11 06:08:50|146770.8|146640.8|146769|146639|146771.3|146641.3|146768.2|146638.2|15
1649657340000|2022-04-11 06:09:00|146771.6|146641.6|146770.1|146640.1|146774.2|146644.2|146770.1|146640.1|21
1649657350000|2022-04-11 06:09:10|146769.4|146639.4|146770.2|146640.2|146771.3|146641.3|146765|146635|25
1649657360000|2022-04-11 06:09:20|146771.2|146641.2|146754|146624|146772|146642|146749.8|146619.8|30
1649657370000|2022-04-11 06:09:30|146753.1|146623.1|146749.8|146619.8|146757|146627|146748.9|146618.9|26
1649657380000|2022-04-11 06:09:40|146749.1|146619.1|146748.6|146618.6|146752.3|146622.3|146748.6|146618.6|20
1649657390000|2022-04-11 06:09:50|146750.5|146620.5|146757|146627|146757.3|146627.3|146750.5|146620.5|23
1649657400000|2022-04-11 06:10:00|146756.9|146626.9|146753.3|146623.3|146759.9|146629.9|146746.6|146616.6|35
1649657410000|2022-04-11 06:10:10|146753.6|146623.6|146749.4|146619.4|146756.5|146626.5|146748.1|146618.1|26
1649657420000|2022-04-11 06:10:20|146747.6|146617.6|146758.4|146628.4|146765.5|146635.5|146747.6|146617.6|25
1649657430000|2022-04-11 06:10:30|146762.7|146632.7|146771|146641|146774.3|146644.3|146756.9|146626.9|22
1649657440000|2022-04-11 06:10:40|146773.6|146643.6|146775|146645|146782.2|146652.2|146770.4|146640.4|30
1649657450000|2022-04-11 06:10:50|146773.6|146643.6|146771.2|146641.2|146776.4|146646.4|146771.2|146641.2|30
1649657460000|2022-04-11 06:11:00|146772.5|146642.5|146772.6|146642.6|146774.1|146644.1|146771.2|146641.2|10
1649657470000|2022-04-11 06:11:10|146773.3|146643.3|146759.2|146629.2|146773.3|146643.3|146753.5|146623.5|25
1649657480000|2022-04-11 06:11:20|146754.7|146624.7|146759.8|146629.8|146761.9|146631.9|146752.4|146622.4|24
1649657490000|2022-04-11 06:11:30|146759.7|146629.7|146752.8|146622.8|146759.7|146629.7|146741.6|146611.6|26
1649657500000|2022-04-11 06:11:40|146753.3|146623.3|146746.3|146616.3|146753.3|146623.3|146740|146610|17
1649657510000|2022-04-11 06:11:50|146745.6|146615.6|146737.3|146607.3|146745.6|146615.6|146737.3|146607.3|25
1649657520000|2022-04-11 06:12:00|146741.9|146611.9|146745.8|146615.8|146746.7|146616.7|146735.5|146605.5|21
1649657530000|2022-04-11 06:12:10|146745.7|146615.7|146740.8|146610.8|146746.3|146616.3|146739.2|146609.2|19
1649657540000|2022-04-11 06:12:20|146743.2|146613.2|146740.2|146610.2|146745.6|146615.6|146738.2|146608.2|18
1649657550000|2022-04-11 06:12:30|146740|146610|146740.7|146610.7|146742.3|146612.3|146737.8|146607.8|16
1649657560000|2022-04-11 06:12:40|146740.2|146610.2|146738|146608|146740.9|146610.9|146737.4|146607.4|12
1649657570000|2022-04-11 06:12:50|146739.3|146609.3|146723.3|146593.3|146739.3|146609.3|146719.4|146589.4|21
1649657580000|2022-04-11 06:13:00|146721.5|146591.5|146725.6|146595.6|146727.5|146597.5|146718.4|146588.4|21
1649657590000|2022-04-11 06:13:10|146725.8|146595.8|146732.8|146602.8|146732.8|146602.8|146723.5|146593.5|13
1649657600000|2022-04-11 06:13:20|146737.7|146607.7|146743.8|146613.8|146747.3|146617.3|146732.8|146602.8|24
1649657610000|2022-04-11 06:13:30|146743.5|146613.5|146742.7|146612.7|146744.1|146614.1|146742.2|146612.2|19
1649657620000|2022-04-11 06:13:40|146747.5|146617.5|146742.9|146612.9|146747.5|146617.5|146741.5|146611.5|18
1649657630000|2022-04-11 06:13:50|146743|146613|146741.6|146611.6|146743|146613|146740.3|146610.3|18
1649657640000|2022-04-11 06:14:00|146741.7|146611.7|146742.3|146612.3|146752.9|146622.9|146736.4|146606.4|25
1649657650000|2022-04-11 06:14:10|146741.8|146611.8|146747|146617|146750.4|146620.4|146741.2|146611.2|30
1649657660000|2022-04-11 06:14:20|146746.3|146616.3|146753.4|146623.4|146754.1|146624.1|146746.3|146616.3|19
1649657670000|2022-04-11 06:14:30|146753.7|146623.7|146750.2|146620.2|146754.7|146624.7|146746.3|146616.3|20
1649657680000|2022-04-11 06:14:40|146752|146622|146750.9|146620.9|146752.6|146622.6|146746.1|146616.1|14
1649657690000|2022-04-11 06:14:50|146753.6|146623.6|146732.6|146602.6|146757.5|146627.5|146730.9|146600.9|18
1649657700000|2022-04-11 06:15:00|146737.7|146607.7|146736.9|146606.9|146742.8|146612.8|146724.9|146594.9|27
1649657710000|2022-04-11 06:15:10|146736.6|146606.6|146718.5|146588.5|146736.6|146606.6|146713.6|146583.6|19
1649657720000|2022-04-11 06:15:20|146720.7|146590.7|146720.7|146590.7|146722.8|146592.8|146720.7|146590.7|12
1649657730000|2022-04-11 06:15:30|146722|146592|146722.4|146592.4|146722.4|146592.4|146717.9|146587.9|12
1649657740000|2022-04-11 06:15:40|146722.5|146592.5|146713.2|146623.2|146728.6|146623.2|146713.2|146590.5|15
1649657750000|2022-04-11 06:15:50|146717.1|146587.1|146752.5|146622.5|146752.5|146622.5|146717.1|146587.1|20
1649657760000|2022-04-11 06:16:00|146747.4|146617.4|146740.3|146610.3|146756.4|146626.4|146739.4|146609.4|20
1649657770000|2022-04-11 06:16:10|146742.7|146612.7|146735.7|146605.7|146742.7|146612.7|146729.9|146599.9|27
1649657780000|2022-04-11 06:16:20|146734.7|146604.7|146734.7|146604.7|146735.4|146605.4|146730.5|146600.5|24
1649657790000|2022-04-11 06:16:30|146734.9|146604.9|146752.4|146622.4|146758.1|146628.1|146734.9|146604.9|32
1649657800000|2022-04-11 06:16:40|146751.3|146621.3|146752.9|146622.9|146754.2|146624.2|146746.8|146616.8|28
1649657810000|2022-04-11 06:16:50|146754.3|146624.3|146756.9|146626.9|146756.9|146626.9|146752.4|146622.4|22
1649657820000|2022-04-11 06:17:00|146755.6|146625.6|146763.8|146633.8|146765.4|146635.4|146755.6|146625.6|25
1649657830000|2022-04-11 06:17:10|146765.6|146635.6|146767.3|146637.3|146772.5|146642.5|146763.7|146633.7|27
1649657840000|2022-04-11 06:17:20|146770.6|146640.6|146759.5|146629.5|146771.7|146641.7|146757.6|146627.6|28
1649657850000|2022-04-11 06:17:30|146760.1|146630.1|146761.7|146631.7|146763.4|146633.4|146759.5|146629.5|15
1649657860000|2022-04-11 06:17:40|146761.9|146631.9|146759.3|146629.3|146767.1|146637.1|146759.3|146629.3|12
1649657870000|2022-04-11 06:17:50|146762.9|146632.9|146756.7|146626.7|146765.2|146635.2|146756.7|146626.7|19
1649657880000|2022-04-11 06:18:00|146759.6|146629.6|146758.4|146628.4|146762.1|146632.1|146752|146622|24
1649657890000|2022-04-11 06:18:10|146757.5|146627.5|146760.2|146630.2|146762.5|146632.5|146755.1|146625.1|18
1649657900000|2022-04-11 06:18:20|146762.5|146632.5|146758.3|146628.3|146768.4|146638.4|146755|146625|21
1649657910000|2022-04-11 06:18:30|146757.6|146627.6|146877.7|146747.7|146885.6|146755.6|146756|146626|29
1649657920000|2022-04-11 06:18:40|146879.1|146749.1|146845.6|146715.6|146879.6|146749.6|146840.8|146710.8|32
1649657930000|2022-04-11 06:18:50|146832.2|146702.2|146795.1|146665.1|146832.2|146702.2|146783|146653|39
1649657940000|2022-04-11 06:19:00|146796.2|146666.2|146775.4|146645.4|146796.2|146666.2|146775.4|146645.4|35
1649657950000|2022-04-11 06:19:10|146773.2|146643.2|146765.8|146635.8|146784|146654|146762.9|146632.9|38
1649657960000|2022-04-11 06:19:20|146765.9|146635.9|146788.5|146658.5|146793.7|146663.7|146759.3|146629.3|33
1649657970000|2022-04-11 06:19:30|146787.9|146657.9|146790.1|146660.1|146795.5|146665.5|146783.1|146653.1|33
1649657980000|2022-04-11 06:19:40|146790.7|146660.7|146784.3|146654.3|146794.9|146664.9|146783.3|146653.3|34
1649657990000|2022-04-11 06:19:50|146784.4|146654.4|146789.8|146659.8|146790.5|146660.5|146783.6|146653.6|27
1649658000000|2022-04-11 06:20:00|146790.4|146660.4|146793.3|146663.3|146796.6|146666.6|146786.1|146656.1|36
1649658010000|2022-04-11 06:20:10|146792.1|146662.1|146776|146646|146793.3|146663.3|146764.5|146634.5|31
1649658020000|2022-04-11 06:20:20|146783.4|146653.4|146793.4|146663.4|146796.9|146666.9|146783.2|146653.2|33
1649658030000|2022-04-11 06:20:30|146793.5|146663.5|146791.2|146661.2|146795.2|146665.2|146789.8|146659.8|27
1649658040000|2022-04-11 06:20:40|146791.4|146661.4|146790.6|146660.6|146792.8|146662.8|146788.6|146658.6|28
1649658050000|2022-04-11 06:20:50|146790.5|146660.5|146796.5|146666.5|146797.8|146667.8|146787.5|146657.5|26
1649658060000|2022-04-11 06:21:00|146796.1|146666.1|146788.8|146658.8|146797.2|146667.2|146787.3|146657.3|28
1649658070000|2022-04-11 06:21:10|146789.7|146659.7|146795|146665|146798.7|146668.7|146786.8|146656.8|22
1649658080000|2022-04-11 06:21:20|146797.8|146667.8|146799.3|146669.3|146800.5|146670.5|146796.4|146666.4|18
1649658090000|2022-04-11 06:21:30|146799.7|146669.7|146780.7|146690.7|146809.7|146695.9|146780.3|146668.2|35
1649658100000|2022-04-11 06:21:40|146781.5|146691.5|146801.7|146671.7|146801.7|146691.9|146777.3|146662.9|17
1649658110000|2022-04-11 06:21:50|146797.5|146667.5|146801|146671|146811.6|146681.6|146795.2|146665.2|31
1649658120000|2022-04-11 06:22:00|146802|146672|146800.5|146670.5|146802|146672|146796.1|146666.1|31
1649658130000|2022-04-11 06:22:10|146800.4|146670.4|146807.7|146677.7|146807.7|146677.7|146795.8|146665.8|28
1649658140000|2022-04-11 06:22:20|146807.2|146677.2|146801.6|146671.6|146812.1|146682.1|146801.3|146671.3|26
1649658150000|2022-04-11 06:22:30|146799.8|146669.8|146804.1|146674.1|146804.6|146674.6|146797.3|146667.3|25
1649658160000|2022-04-11 06:22:40|146803.8|146673.8|146799.4|146669.4|146808.2|146678.2|146797.9|146667.9|29
1649658170000|2022-04-11 06:22:50|146799.2|146669.2|146803|146673|146803.3|146673.3|146796.3|146666.3|23
1649658180000|2022-04-11 06:23:00|146803.4|146673.4|146782.8|146692.8|146809.5|146694.3|146782.8|146669.1|26
1649658190000|2022-04-11 06:23:10|146785.5|146695.5|146803.4|146673.4|146816.1|146708.1|146785|146668.2|31
1649658200000|2022-04-11 06:23:20|146803.5|146673.5|146795.1|146665.1|146808|146678|146791|146661|21
1649658210000|2022-04-11 06:23:30|146798.4|146668.4|146787.3|146657.3|146798.4|146668.4|146784.3|146654.3|24
1649658220000|2022-04-11 06:23:40|146784.4|146654.4|146779.2|146689.2|146801.1|146694.8|146778.4|146654.4|25
1649658230000|2022-04-11 06:23:50|146779.4|146689.4|146794.5|146664.5|146801|146689.4|146776|146662.7|27
1649658240000|2022-04-11 06:24:00|146794.4|146664.4|146796.4|146666.4|146796.9|146666.9|146791.5|146661.5|25
1649658250000|2022-04-11 06:24:10|146796.1|146666.1|146862.1|146732.1|146865.5|146764.6|146796.1|146666.1|35
1649658260000|2022-04-11 06:24:20|146862.8|146732.8|146854.8|146724.8|146866.5|146736.5|146852.8|146722.8|31
1649658270000|2022-04-11 06:24:30|146852.4|146722.4|146860.4|146730.4|146862.8|146732.8|146852.4|146722.4|30
1649658280000|2022-04-11 06:24:40|146862.1|146732.1|146862.7|146732.7|146871.6|146741.6|146848.9|146718.9|33
1649658290000|2022-04-11 06:24:50|146860|146730|146859.6|146729.6|146863.1|146733.1|146854.4|146724.4|30
1649658300000|2022-04-11 06:25:00|146856.1|146726.1|146855.6|146725.6|146858.7|146728.7|146852.4|146722.4|34
1649658310000|2022-04-11 06:25:10|146854.7|146724.7|146845.7|146715.7|146859|146729|146838.5|146708.5|31
1649658320000|2022-04-11 06:25:20|146847.4|146717.4|146852.5|146722.5|146855.1|146725.1|146845.9|146715.9|34
1649658330000|2022-04-11 06:25:30|146851.8|146721.8|146850|146720|146854.5|146724.5|146844.4|146714.4|31
1649658340000|2022-04-11 06:25:40|146849.4|146719.4|146856.5|146726.5|146857.9|146727.9|146849.4|146719.4|28
1649658350000|2022-04-11 06:25:50|146856.7|146726.7|146851.4|146721.4|146859.3|146729.3|146851.4|146721.4|30
1649658360000|2022-04-11 06:26:00|146850.8|146720.8|146859.9|146729.9|146862.4|146732.4|146850.4|146720.4|33
1649658370000|2022-04-11 06:26:10|146864.6|146734.6|146865.1|146735.1|146867.2|146737.2|146859.1|146729.1|29
1649658380000|2022-04-11 06:26:20|146865.2|146735.2|146856.5|146726.5|146866.7|146736.7|146856.2|146726.2|25
1649658390000|2022-04-11 06:26:30|146859.4|146729.4|146868.5|146738.5|146868.5|146738.5|146854.5|146724.5|35
1649658400000|2022-04-11 06:26:40|146867.5|146737.5|146870.5|146740.5|146872.7|146761|146849.4|146737.5|25
1649658410000|2022-04-11 06:26:50|146871|146741|146854.9|146764.9|146871.5|146764.9|146849.3|146739|21
1649658420000|2022-04-11 06:27:00|146855|146765|146880.5|146750.5|146883|146770|146852.5|146750.4|28
1649658430000|2022-04-11 06:27:10|146880.3|146750.3|146880|146750|146880.3|146750.3|146873.2|146743.2|33
1649658440000|2022-04-11 06:27:20|146879.9|146749.9|146878.6|146748.6|146879.9|146749.9|146876|146746|27
1649658450000|2022-04-11 06:27:30|146878|146748|146876.7|146746.7|146884.3|146772.1|146862.1|146744.1|28
1649658460000|2022-04-11 06:27:40|146873.6|146743.6|146872.3|146742.3|146881.9|146751.9|146872.3|146742.3|34
1649658470000|2022-04-11 06:27:50|146870.2|146740.2|146865.9|146735.9|146870.2|146740.2|146852|146722|37
1649658480000|2022-04-11 06:28:00|146868.2|146738.2|146868.5|146738.5|146872.4|146742.4|146859.7|146729.7|28
1649658490000|2022-04-11 06:28:10|146873.1|146743.1|146872.8|146742.8|146873.1|146743.1|146865.2|146735.2|32
1649658500000|2022-04-11 06:28:20|146872.7|146742.7|146863|146733|146876.7|146766.8|146845.5|146732.2|36
1649658510000|2022-04-11 06:28:30|146861.7|146731.7|146853.1|146723.1|146864.4|146734.4|146846.1|146716.1|31
1649658520000|2022-04-11 06:28:40|146854.2|146724.2|146848.8|146718.8|146856.1|146726.1|146848.8|146718.8|26
1649658530000|2022-04-11 06:28:50|146850.3|146720.3|146856.8|146726.8|146857.3|146727.3|146847.5|146717.5|21
1649658540000|2022-04-11 06:29:00|146856.5|146726.5|146875.5|146745.5|146875.5|146745.5|146856.2|146726.2|20
1649658550000|2022-04-11 06:29:10|146875.6|146745.6|146867.5|146737.5|146877.8|146747.8|146860.3|146730.3|32
1649658560000|2022-04-11 06:29:20|146861.4|146731.4|146866.5|146736.5|146868.4|146738.4|146859.3|146729.3|25
1649658570000|2022-04-11 06:29:30|146866.2|146736.2|146855.4|146725.4|146866.2|146736.2|146855.4|146725.4|30
1649658580000|2022-04-11 06:29:40|146858.2|146728.2|146854.7|146724.7|146864.4|146734.4|146854|146724|30
1649658590000|2022-04-11 06:29:50|146854.4|146724.4|146850|146720|146857.3|146727.3|146846.4|146716.4|33
1649658600000|2022-04-11 06:30:00|146851.7|146721.7|146853.5|146723.5|146860.2|146730.2|146848.1|146718.1|36
1649658610000|2022-04-11 06:30:10|146851.9|146721.9|146848.7|146718.7|146853|146723|146846.2|146716.2|29
1649658620000|2022-04-11 06:30:20|146848.9|146718.9|146846.9|146716.9|146852|146722|146846.5|146716.5|27
1649658630000|2022-04-11 06:30:30|146842.1|146712.1|146848.9|146718.9|146857.3|146727.3|146840.9|146710.9|36
1649658640000|2022-04-11 06:30:40|146849.1|146719.1|146855.6|146725.6|146859.5|146729.5|146849.1|146719.1|29
1649658650000|2022-04-11 06:30:50|146856.6|146726.6|146875.8|146745.8|146875.8|146745.8|146854.3|146724.3|29
1649658660000|2022-04-11 06:31:00|146875|146745|146866.8|146736.8|146875.6|146745.6|146866|146736|28
1649658670000|2022-04-11 06:31:10|146866.6|146736.6|146857.6|146727.6|146867.4|146737.4|146856.1|146726.1|27
1649658680000|2022-04-11 06:31:20|146857|146727|146866.4|146736.4|146866.4|146736.4|146856.7|146726.7|28
1649658690000|2022-04-11 06:31:30|146867.2|146737.2|146863.8|146733.8|146867.4|146737.4|146862.9|146732.9|34
1649658700000|2022-04-11 06:31:40|146856.9|146726.9|146862.7|146732.7|146866.2|146736.2|146856.8|146726.8|26
1649658710000|2022-04-11 06:31:50|146862.8|146732.8|146859.1|146729.1|146864.9|146734.9|146856|146726|28
1649658720000|2022-04-11 06:32:00|146860.7|146730.7|146847.9|146757.9|146871.7|146758.4|146847.7|146728.6|36
1649658730000|2022-04-11 06:32:10|146848.2|146758.2|146856.5|146726.5|146861.7|146758.2|146847.1|146723.1|26
1649658740000|2022-04-11 06:32:20|146859.5|146729.5|146858.6|146728.6|146871.3|146741.3|146856.2|146726.2|30
1649658750000|2022-04-11 06:32:30|146859.9|146729.9|146861.7|146731.7|146861.7|146731.7|146857.1|146727.1|32
1649658760000|2022-04-11 06:32:40|146862.4|146732.4|146857.6|146727.6|146866.4|146736.4|146855|146725|32
1649658770000|2022-04-11 06:32:50|146858.3|146728.3|146857.5|146727.5|146861.5|146748.1|146838.1|146723.5|35
1649658780000|2022-04-11 06:33:00|146858.8|146728.8|146858.4|146728.4|146861.6|146731.6|146855.6|146725.6|36
1649658790000|2022-04-11 06:33:10|146858.8|146728.8|146856.8|146726.8|146865.2|146735.2|146850.9|146720.9|33
1649658800000|2022-04-11 06:33:20|146862.9|146732.9|146855|146725|146863.5|146754.3|146837.8|146722|32
1649658810000|2022-04-11 06:33:30|146854.7|146724.7|146851.9|146721.9|146854.7|146724.7|146849|146719|32
1649658820000|2022-04-11 06:33:40|146851.5|146721.5|146844.7|146714.7|146851.5|146721.5|146844.7|146714.7|27
1649658830000|2022-04-11 06:33:50|146844.5|146714.5|146846.9|146716.9|146851.8|146721.8|146835.1|146705.1|27
1649658840000|2022-04-11 06:34:00|146840.8|146710.8|146849.3|146719.3|146851.5|146721.5|146834.4|146704.4|37
1649658850000|2022-04-11 06:34:10|146849.8|146719.8|146854.9|146724.9|146855.7|146725.7|146838.3|146708.3|31
1649658860000|2022-04-11 06:34:20|146859|146729|146853.1|146723.1|146859|146729|146846.1|146716.1|28
1649658870000|2022-04-11 06:34:30|146854.1|146724.1|146848.6|146718.6|146854.1|146724.1|146848.6|146718.6|20
1649658880000|2022-04-11 06:34:40|146849.7|146719.7|146850.4|146720.4|146853.2|146723.2|146848.8|146718.8|18
1649658890000|2022-04-11 06:34:50|146850.7|146720.7|146854.1|146724.1|146854.1|146724.1|146849.2|146719.2|18
1649658900000|2022-04-11 06:35:00|146854.4|146724.4|146852.5|146722.5|146857.3|146748.7|146831.8|146719.2|32
1649658910000|2022-04-11 06:35:10|146852|146722|146850.5|146720.5|146852.3|146722.3|146842.1|146712.1|33
1649658920000|2022-04-11 06:35:20|146850.8|146720.8|146852|146722|146855.2|146725.2|146849.9|146719.9|25
1649658930000|2022-04-11 06:35:30|146851|146721|146851.8|146721.8|146853.7|146723.7|146850.5|146720.5|22
1649658940000|2022-04-11 06:35:40|146851.7|146721.7|146854.7|146724.7|146858.7|146728.7|146851.1|146721.1|29
1649658950000|2022-04-11 06:35:50|146854.8|146724.8|146859|146729|146859.4|146729.4|146854.8|146724.8|29
1649658960000|2022-04-11 06:36:00|146858.4|146728.4|146837|146747|146864.1|146755.9|146836.6|146727.5|25
1649658970000|2022-04-11 06:36:10|146837.8|146747.8|146839.2|146749.2|146839.2|146749.2|146836.6|146746.6|21
1649658980000|2022-04-11 06:36:20|146839.3|146749.3|146844|146754|146844.6|146754.6|146837.4|146747.4|24
1649658990000|2022-04-11 06:36:30|146843.3|146753.3|146845.5|146755.5|146849.6|146759.6|146843.3|146753.3|23
1649659000000|2022-04-11 06:36:40|146846.5|146756.5|146858.5|146728.5|146864.2|146763.4|146845.2|146728.5|30
1649659010000|2022-04-11 06:36:50|146862.2|146732.2|146864.9|146734.9|146867.3|146737.3|146858.9|146728.9|33
1649659020000|2022-04-11 06:37:00|146866.2|146736.2|146862.7|146732.7|146866.6|146736.6|146856.6|146726.6|32
1649659030000|2022-04-11 06:37:10|146842.8|146752.8|146844.8|146754.8|146868.9|146758.2|146842.1|146733.8|35
1649659040000|2022-04-11 06:37:20|146844.9|146754.9|146858.5|146728.5|146858.9|146757.5|146839.5|146728.5|27
1649659050000|2022-04-11 06:37:30|146858.8|146728.8|146867.1|146737.1|146867.1|146737.1|146858.8|146728.8|29
1649659060000|2022-04-11 06:37:40|146867.6|146737.6|146868.2|146738.2|146869.7|146761.8|146845.8|146737|24
1649659070000|2022-04-11 06:37:50|146867.2|146737.2|146853.1|146723.1|146867.2|146753.5|146829.5|146722|31
1649659080000|2022-04-11 06:38:00|146853.5|146723.5|146838.3|146748.3|146860.2|146750.2|146836|146720.7|30
1649659090000|2022-04-11 06:38:10|146837.9|146747.9|146846.1|146756.1|146846.2|146756.2|146834.9|146744.9|31
1649659100000|2022-04-11 06:38:20|146844|146754|146847.1|146717.1|146853|146757.5|146829.2|146717|35
1649659110000|2022-04-11 06:38:30|146828.7|146738.7|146845.6|146715.6|146848.5|146739.9|146828|146715.6|25
1649659120000|2022-04-11 06:38:40|146846.1|146716.1|146828.4|146738.4|146849.1|146739|146827|146715.6|24
1649659130000|2022-04-11 06:38:50|146828.2|146738.2|146828.8|146738.8|146829.4|146739.4|146827.8|146737.8|20
1649659140000|2022-04-11 06:39:00|146828.7|146738.7|146822.2|146732.2|146844.3|146739.5|146820.4|146707.6|32
1649659150000|2022-04-11 06:39:10|146820.4|146730.4|146827.4|146737.4|146842.4|146739|146816.3|146712.4|31
1649659160000|2022-04-11 06:39:20|146827.6|146737.6|146829.6|146739.6|146832.3|146742.3|146827.6|146737.6|19
1649659170000|2022-04-11 06:39:30|146832.4|146742.4|146843|146753|146844.5|146754.5|146830.6|146740.6|17
1649659180000|2022-04-11 06:39:40|146842.6|146752.6|146840.3|146710.3|146846.6|146752.6|146829.9|146708.8|28
1649659190000|2022-04-11 06:39:50|146843.8|146713.8|146820.4|146730.4|146845.7|146746.8|146819.9|146709.2|31
1649659200000|2022-04-11 06:40:00|146827.7|146737.7|146833.8|146743.8|146865.3|146755.8|146821.2|146731.2|34
1649659210000|2022-04-11 06:40:10|146833|146743|146839.3|146749.3|146842.6|146752.6|146833|146743|25
1649659220000|2022-04-11 06:40:20|146838.8|146748.8|146836.6|146746.6|146856.1|146749.9|146828.8|146719.2|32
1649659230000|2022-04-11 06:40:30|146835.9|146745.9|146838.3|146748.3|146839.2|146749.2|146833|146743|19
1649659240000|2022-04-11 06:40:40|146836.9|146746.9|146826|146736|146842.8|146748.9|146824.8|146712.8|27
1649659250000|2022-04-11 06:40:50|146826.4|146736.4|146827.2|146737.2|146852.1|146738.3|146825.4|146717.8|20
1649659260000|2022-04-11 06:41:00|146830.2|146740.2|146830.4|146740.4|146851.9|146746.7|146830.2|146719.8|23
1649659270000|2022-04-11 06:41:10|146831.2|146741.2|146825.5|146735.5|146831.2|146741.2|146818.7|146728.7|31
1649659280000|2022-04-11 06:41:20|146824.6|146734.6|146826.6|146736.6|146828.6|146738.6|146820|146730|25
1649659290000|2022-04-11 06:41:30|146819.4|146729.4|146844.5|146754.5|146845.3|146755.3|146819.4|146729.4|33
1649659300000|2022-04-11 06:41:40|146842.2|146752.2|146835.4|146745.4|146842.9|146752.9|146834.6|146744.6|33
1649659310000|2022-04-11 06:41:50|146835.5|146745.5|146845.4|146755.4|146845.4|146755.4|146835.4|146745.4|25
1649659320000|2022-04-11 06:42:00|146846.1|146756.1|146826.2|146736.2|146846.1|146756.1|146826.2|146736.2|32
1649659330000|2022-04-11 06:42:10|146826|146736|146825.5|146735.5|146845.4|146742.9|146820.2|146710.6|27
1649659340000|2022-04-11 06:42:20|146828.3|146738.3|146822.7|146732.7|146828.4|146738.4|146818.5|146728.5|29
1649659350000|2022-04-11 06:42:30|146822.4|146732.4|146939.2|146849.2|146968|146857.8|146819.9|146729.9|27
1649659360000|2022-04-11 06:42:40|146958.3|146828.3|146926.4|146796.4|146965.3|146835.3|146912|146795.9|34
1649659370000|2022-04-11 06:42:50|146926.5|146796.5|146923.8|146793.8|146931|146801|146920.1|146790.1|26
1649659380000|2022-04-11 06:43:00|146924.4|146794.4|146929.2|146799.2|146929.2|146799.2|146924.4|146794.4|24
1649659390000|2022-04-11 06:43:10|146929.4|146799.4|146975.5|146885.5|146975.6|146885.6|146922.8|146792.8|31
1649659400000|2022-04-11 06:43:20|146973.9|146883.9|146943.4|146853.4|146973.9|146883.9|146924.3|146806.9|32
1649659410000|2022-04-11 06:43:30|146940.1|146850.1|146951.2|146861.2|146961.4|146861.2|146935.9|146825.8|32
1649659420000|2022-04-11 06:43:40|146950.4|146860.4|146955|146865|146962.3|146872.3|146950.3|146860.3|28
1649659430000|2022-04-11 06:43:50|146955.2|146865.2|146945.9|146855.9|146957.2|146867.2|146942.7|146852.7|27
1649659440000|2022-04-11 06:44:00|146963.1|146833.1|146983.1|146853.1|146983.1|146875.5|146947.8|146831.2|28
1649659450000|2022-04-11 06:44:10|146977.9|146847.9|146959.4|146869.4|146979.5|146873.6|146959.2|146847.9|17
1649659460000|2022-04-11 06:44:20|146959.5|146869.5|146960.6|146870.6|146962.8|146872.8|146959.5|146869.5|19
1649659470000|2022-04-11 06:44:30|146960.8|146870.8|146958.9|146868.9|146961.1|146871.1|146958.8|146868.8|14
1649659480000|2022-04-11 06:44:40|146959.5|146869.5|146946.6|146856.6|146959.5|146869.5|146946.6|146856.6|24
1649659490000|2022-04-11 06:44:50|146947|146857|146948.4|146858.4|146951.1|146861.1|146946|146856|27
1649659500000|2022-04-11 06:45:00|146947.9|146857.9|146950.7|146860.7|146951.5|146861.5|146947.9|146857.9|20
1649659510000|2022-04-11 06:45:10|146947.9|146857.9|146950.5|146860.5|146952|146862|146947.9|146857.9|22
1649659520000|2022-04-11 06:45:20|146951|146861|146906.8|146816.8|146951|146861|146900.8|146810.8|33
1649659530000|2022-04-11 06:45:30|146907.2|146817.2|146908|146818|146908.9|146818.9|146899.5|146809.5|19
1649659540000|2022-04-11 06:45:40|146907.8|146817.8|146910.2|146820.2|146921.7|146831.7|146906.3|146816.3|31
1649659550000|2022-04-11 06:45:50|146908.8|146818.8|146901.3|146811.3|146912.8|146822.8|146900.1|146810.1|26
1649659560000|2022-04-11 06:46:00|146902.6|146812.6|146906.9|146816.9|146910.7|146820.7|146902.5|146812.5|22
1649659570000|2022-04-11 06:46:10|146908.2|146818.2|146876.7|146786.7|146909.4|146819.4|146872.6|146782.6|33
1649659580000|2022-04-11 06:46:20|146869.2|146779.2|146888.3|146798.3|146888.3|146798.3|146851.5|146761.5|28
1649659590000|2022-04-11 06:46:30|146887.1|146797.1|146888.2|146798.2|146891|146801|146884.9|146794.9|26
1649659600000|2022-04-11 06:46:40|146888.7|146798.7|146873.4|146783.4|146888.7|146798.7|146872.6|146782.6|28
1649659610000|2022-04-11 06:46:50|146874.4|146784.4|146871.5|146781.5|146876.9|146786.9|146869|146779|31
1649659620000|2022-04-11 06:47:00|146872.8|146782.8|146884.6|146794.6|146893.1|146803.1|146872.4|146782.4|36
1649659630000|2022-04-11 06:47:10|146884.9|146794.9|146876.8|146786.8|146887|146797|146874.5|146784.5|26
1649659640000|2022-04-11 06:47:20|146876.9|146786.9|146880.1|146790.1|146881.6|146791.6|146876.9|146786.9|19
1649659650000|2022-04-11 06:47:30|146879.6|146789.6|146891.3|146801.3|146894.4|146804.4|146879.6|146789.6|27
1649659660000|2022-04-11 06:47:40|146895|146805|146892.1|146802.1|146895|146805|146888.7|146798.7|25
1649659670000|2022-04-11 06:47:50|146892.2|146802.2|146892.9|146802.9|146892.9|146802.9|146889.9|146799.9|21
1649659680000|2022-04-11 06:48:00|146892.3|146802.3|146882.8|146792.8|146892.4|146802.4|146879.2|146789.2|31
1649659690000|2022-04-11 06:48:10|146883.3|146793.3|146887.2|146797.2|146892.4|146802.4|146883.2|146793.2|29
1649659700000|2022-04-11 06:48:20|146886.4|146796.4|146888.7|146798.7|146890.4|146800.4|146885.8|146795.8|28
1649659710000|2022-04-11 06:48:30|146889.2|146799.2|146963|146833|146971.8|146864.9|146888.1|146798.1|33
1649659720000|2022-04-11 06:48:40|146969|146839|146955.7|146865.7|146970.7|146865.9|146950.7|146834.3|25
1649659730000|2022-04-11 06:48:50|146955.5|146865.5|146953.3|146863.3|146958.4|146868.4|146952|146862|21
1649659740000|2022-04-11 06:49:00|146953|146863|146952.4|146862.4|146956.2|146866.2|146950.3|146860.3|26
1649659750000|2022-04-11 06:49:10|146948.6|146858.6|146954.8|146864.8|146956.1|146866.1|146948.6|146858.6|20
1649659760000|2022-04-11 06:49:20|146954.7|146864.7|146953.4|146863.4|146955.9|146865.9|146951.8|146861.8|19
1649659770000|2022-04-11 06:49:30|146952.2|146862.2|146941|146851|146961.2|146862.2|146940|146821.1|32
1649659780000|2022-04-11 06:49:40|146941.7|146851.7|146961.1|146871.1|146965.2|146875.2|146939.2|146849.2|25
1649659790000|2022-04-11 06:49:50|146961.4|146871.4|146963.1|146873.1|146964|146874|146959.9|146869.9|16
1649659800000|2022-04-11 06:50:00|146963.3|146873.3|146964.8|146874.8|146966.3|146876.3|146961.5|146871.5|21
1649659810000|2022-04-11 06:50:10|146964.4|146874.4|146961.8|146871.8|146964.4|146874.4|146960|146870|16
1649659820000|2022-04-11 06:50:20|146959.5|146869.5|146960.1|146870.1|146964.7|146874.7|146954.4|146864.4|15
1649659830000|2022-04-11 06:50:30|146959.5|146869.5|146960.8|146870.8|146964.1|146874.1|146958.8|146868.8|15
1649659840000|2022-04-11 06:50:40|146961.3|146871.3|146959.9|146869.9|146961.3|146871.3|146956.9|146866.9|16
1649659850000|2022-04-11 06:50:50|146958.5|146868.5|146930.9|146840.9|146964.7|146874.7|146930.9|146840.9|29
1649659860000|2022-04-11 06:51:00|146936.1|146846.1|146936.1|146846.1|146937.4|146847.4|146933.2|146843.2|35
1649659870000|2022-04-11 06:51:10|146935.7|146845.7|146933.3|146843.3|146937.1|146847.1|146933.3|146843.3|30
1649659880000|2022-04-11 06:51:20|146930|146840|146932.5|146842.5|146932.5|146842.5|146928.6|146838.6|31
1649659890000|2022-04-11 06:51:30|146930.8|146840.8|146933.3|146843.3|146937.2|146847.2|146924.7|146834.7|32
1649659900000|2022-04-11 06:51:40|146934.7|146844.7|146932.8|146842.8|146940.4|146850.4|146925.6|146835.6|31
1649659910000|2022-04-11 06:51:50|146932.5|146842.5|146953|146863|146973.1|146863.4|146932.5|146839.5|31
1649659920000|2022-04-11 06:52:00|146952|146862|146941.4|146851.4|146957.2|146867.2|146941.4|146851.4|26
1649659930000|2022-04-11 06:52:10|146942.8|146852.8|146938.7|146848.7|146942.8|146852.8|146932.2|146842.2|37
1649659940000|2022-04-11 06:52:20|146938.5|146848.5|146937.2|146847.2|146940.7|146850.7|146933.7|146843.7|28
1649659950000|2022-04-11 06:52:30|146937.8|146847.8|146930|146840|146939.3|146849.3|146930|146840|27
1649659960000|2022-04-11 06:52:40|146929|146839|146927.1|146837.1|146929|146839|146924.5|146834.5|20
1649659970000|2022-04-11 06:52:50|146927.4|146837.4|146933.3|146843.3|146933.3|146843.3|146926.8|146836.8|20
1649659980000|2022-04-11 06:53:00|146934.7|146844.7|146928.4|146838.4|146935.5|146845.5|146923.3|146833.3|29
1649659990000|2022-04-11 06:53:10|146928.7|146838.7|146961.3|146831.3|146961.3|146854.4|146928.7|146831.3|27
1649660000000|2022-04-11 06:53:20|146960.6|146830.6|146940|146850|146960.6|146850.5|146932.7|146830.6|30
1649660010000|2022-04-11 06:53:30|146940.5|146850.5|146948.9|146858.9|146957.2|146867.2|146940.3|146850.3|25
1649660020000|2022-04-11 06:53:40|146948|146858|146941.5|146851.5|146963.5|146866.3|146935.1|146833.5|32
1649660030000|2022-04-11 06:53:50|146942|146852|146938|146848|146942|146852|146933|146843|29
1649660040000|2022-04-11 06:54:00|146936.6|146846.6|146938.8|146848.8|146940.4|146850.4|146936.5|146846.5|24
1649660050000|2022-04-11 06:54:10|146939.3|146849.3|146936.6|146846.6|146939.3|146849.3|146934.3|146844.3|21
1649660060000|2022-04-11 06:54:20|146936.4|146846.4|146930.7|146840.7|146941.4|146851.4|146930.7|146840.7|16
1649660070000|2022-04-11 06:54:30|146934.7|146844.7|146938.9|146848.9|146939.4|146849.4|146934.7|146844.7|24
1649660080000|2022-04-11 06:54:40|146939.2|146849.2|146937.7|146847.7|146940.4|146850.4|146937.6|146847.6|17
1649660090000|2022-04-11 06:54:50|146937.9|146847.9|146931|146841|146937.9|146847.9|146929.8|146839.8|27
1649660100000|2022-04-11 06:55:00|146931.2|146841.2|146926.5|146836.5|146938.6|146848.6|146926.5|146836.5|28
1649660110000|2022-04-11 06:55:10|146910.7|146820.7|146898.1|146808.1|146910.7|146820.7|146897.9|146807.9|36
1649660120000|2022-04-11 06:55:20|146899.2|146809.2|146898.6|146808.6|146903|146813|146896.5|146806.5|31
1649660130000|2022-04-11 06:55:30|146898.9|146808.9|146910.9|146820.9|146911.8|146821.8|146898.5|146808.5|36
1649660140000|2022-04-11 06:55:40|146908.9|146818.9|146904.2|146814.2|146910|146820|146903.3|146813.3|32
1649660150000|2022-04-11 06:55:50|146902.8|146812.8|146892.7|146802.7|146905.1|146815.1|146891.5|146801.5|30
1649660160000|2022-04-11 06:56:00|146892.6|146802.6|146895.6|146805.6|146896.4|146806.4|146890.5|146800.5|32
1649660170000|2022-04-11 06:56:10|146895.5|146805.5|146895|146805|146897|146807|146891.4|146801.4|22
1649660180000|2022-04-11 06:56:20|146895.1|146805.1|146905.8|146775.8|146905.8|146805.3|146882.8|146772.2|27
1649660190000|2022-04-11 06:56:30|146904.2|146774.2|146884.6|146794.6|146904.2|146797.9|146880.9|146772.6|31
1649660200000|2022-04-11 06:56:40|146884.1|146794.1|146924.2|146794.2|146928.7|146821.6|146881.6|146791.6|35
1649660210000|2022-04-11 06:56:50|146924.9|146794.9|146927.3|146797.3|146931.7|146820.8|146906.8|146792.6|24
1649660220000|2022-04-11 06:57:00|146926.9|146796.9|146954.2|146824.2|146955.5|146842.4|146926.9|146796.9|32
1649660230000|2022-04-11 06:57:10|146959.2|146829.2|146935.2|146845.2|146959.2|146849.1|146934.6|146822.1|26
1649660240000|2022-04-11 06:57:20|146935.7|146845.7|146930.9|146800.9|146937.6|146845.7|146906.5|146795.3|20
1649660250000|2022-04-11 06:57:30|146931.2|146801.2|146933.7|146803.7|146936.2|146806.2|146930.1|146800.1|23
1649660260000|2022-04-11 06:57:40|146933|146803|146930.6|146800.6|146934|146804|146929.7|146799.7|18
1649660270000|2022-04-11 06:57:50|146930.8|146800.8|146914.8|146824.8|146934.4|146837|146910.4|146800.8|12
1649660280000|2022-04-11 06:58:00|146915.4|146825.4|146949.4|146819.4|146954.9|146839.8|146912.8|146801.1|20
1649660290000|2022-04-11 06:58:10|146949|146819|146940.7|146850.7|146959.1|146855|146927.5|146818.7|33
1649660300000|2022-04-11 06:58:20|146942.4|146852.4|146933.2|146843.2|146944|146854|146927|146837|32
1649660310000|2022-04-11 06:58:30|146933.1|146843.1|146943.2|146853.2|146944.4|146854.4|146932.1|146842.1|30
1649660320000|2022-04-11 06:58:40|146943.9|146853.9|146952.2|146862.2|146956.4|146866.4|146943.9|146853.9|35
1649660330000|2022-04-11 06:58:50|146952.8|146862.8|146953.4|146863.4|146954.9|146864.9|146950.6|146860.6|30
1649660340000|2022-04-11 06:59:00|146952.4|146862.4|146928.4|146798.4|146954.4|146864.4|146905.7|146795.5|30
1649660350000|2022-04-11 06:59:10|146930.6|146800.6|146913.6|146823.6|146931|146827.1|146912.8|146794.5|18
1649660360000|2022-04-11 06:59:20|146911.3|146821.3|146907.8|146817.8|146916.2|146826.2|146906.6|146816.6|16
1649660370000|2022-04-11 06:59:30|146907.9|146817.9|146906.8|146816.8|146910.1|146820.1|146902.4|146812.4|24
1649660380000|2022-04-11 06:59:40|146907.5|146817.5|146908.5|146818.5|146909.9|146819.9|146904.9|146814.9|29
1649660390000|2022-04-11 06:59:50|146911.7|146821.7|146950.4|146860.4|146953.7|146863.7|146911.7|146821.7|36
1649660400000|2022-04-11 07:00:00|146951.6|146861.6|146961.9|146871.9|146965.1|146875.1|146946.8|146856.8|36
1649660410000|2022-04-11 07:00:10|146962|146872|146945.6|146855.6|146962.3|146872.3|146942.3|146852.3|31
1649660420000|2022-04-11 07:00:20|146944.8|146854.8|146869.9|146779.9|146944.8|146854.8|146869.5|146773.5|38
1649660430000|2022-04-11 07:00:30|146867.1|146777.1|146893.1|146763.1|146900.8|146789.4|146867.1|146759.1|38
1649660440000|2022-04-11 07:00:40|146894.4|146764.4|146873.9|146783.9|146895.7|146786.1|146872.3|146761.8|36
1649660450000|2022-04-11 07:00:50|146874.8|146784.8|146853.4|146723.4|146882.9|146792.9|146814.9|146722.8|33
1649660460000|2022-04-11 07:01:00|146853.2|146723.2|146800.5|146710.5|146853.2|146723.2|146797.6|146688.9|36
1649660470000|2022-04-11 07:01:10|146801.1|146711.1|146810.6|146720.6|146820.7|146730.7|146797.7|146707.7|39
1649660480000|2022-04-11 07:01:20|146812.1|146722.1|146810|146720|146821.1|146731.1|146804|146714|26
1649660490000|2022-04-11 07:01:30|146810.1|146720.1|146816.2|146726.2|146816.2|146726.2|146803.5|146713.5|30
1649660500000|2022-04-11 07:01:40|146817.8|146727.8|146807.3|146717.3|146827.7|146737.7|146804.2|146714.2|34
1649660510000|2022-04-11 07:01:50|146809.3|146719.3|146750.7|146660.7|146811.4|146721.4|146744.3|146654.3|38
1649660520000|2022-04-11 07:02:00|146749.7|146659.7|146718.1|146628.1|146755.5|146665.5|146713.9|146623.9|37
1649660530000|2022-04-11 07:02:10|146716.2|146626.2|146727.1|146637.1|146737.8|146647.8|146708.9|146618.9|38
1649660540000|2022-04-11 07:02:20|146729.1|146639.1|146715.8|146625.8|146744|146654|146715|146625|37
1649660550000|2022-04-11 07:02:30|146706.1|146616.1|146693.1|146603.1|146727.5|146620.8|146689.7|146591.2|37
1649660560000|2022-04-11 07:02:40|146695.9|146605.9|146697.5|146607.5|146703.4|146613.4|146688.9|146598.9|38
1649660570000|2022-04-11 07:02:50|146664.4|146574.4|146651|146561|146664.4|146574.4|146640.3|146550.3|38
1649660580000|2022-04-11 07:03:00|146650.3|146560.3|146664.5|146574.5|146674.7|146584.7|146646.8|146556.8|35
1649660590000|2022-04-11 07:03:10|146662.2|146572.2|146658.7|146568.7|146664.4|146574.4|146653.9|146563.9|34
1649660600000|2022-04-11 07:03:20|146660.8|146570.8|146658|146568|146665.2|146575.2|146647.4|146557.4|29
1649660610000|2022-04-11 07:03:30|146656.7|146566.7|146653.4|146563.4|146658.2|146568.2|146650.5|146560.5|32
1649660620000|2022-04-11 07:03:40|146654.1|146564.1|146660.1|146570.1|146660.1|146570.1|146636.5|146546.5|36
1649660630000|2022-04-11 07:03:50|146658.8|146568.8|146653|146563|146658.8|146568.8|146651.7|146561.7|27
1649660640000|2022-04-11 07:04:00|146650.8|146560.8|146643.7|146553.7|146656|146566|146637.8|146547.8|35
1649660650000|2022-04-11 07:04:10|146645.5|146555.5|146653.1|146563.1|146659.4|146569.4|146642.7|146552.7|37
1649660660000|2022-04-11 07:04:20|146652|146562|146680|146590|146680|146590|146650.5|146560.5|39
1649660670000|2022-04-11 07:04:30|146676.8|146586.8|146611.2|146521.2|146676.8|146586.8|146610.2|146520.2|37
1649660680000|2022-04-11 07:04:40|146611.9|146521.9|146611|146521|146614.6|146524.6|146608.6|146518.6|33
1649660690000|2022-04-11 07:04:50|146611.4|146521.4|146614.1|146524.1|146616.5|146526.5|146611.4|146521.4|33
1649660700000|2022-04-11 07:05:00|146614.6|146524.6|146613.1|146523.1|146618.6|146528.6|146610|146520|36
1649660710000|2022-04-11 07:05:10|146612.1|146522.1|146608.5|146518.5|146612.2|146522.2|146604.4|146514.4|34
1649660720000|2022-04-11 07:05:20|146608|146518|146600.6|146510.6|146610.6|146520.6|146599.3|146509.3|29
1649660730000|2022-04-11 07:05:30|146601.2|146511.2|146616.7|146526.7|146618.2|146528.2|146601.2|146511.2|24
1649660740000|2022-04-11 07:05:40|146616|146526|146626.8|146536.8|146631.9|146541.9|146616|146526|25
1649660750000|2022-04-11 07:05:50|146626.7|146536.7|146628.4|146538.4|146629.3|146539.3|146620.9|146530.9|34
1649660760000|2022-04-11 07:06:00|146628|146538|146629.5|146539.5|146633.2|146543.2|146621.2|146531.2|33
1649660770000|2022-04-11 07:06:10|146628.3|146538.3|146698.6|146608.6|146711.3|146621.3|146628.3|146538.3|38
1649660780000|2022-04-11 07:06:20|146698.7|146608.7|146700.1|146610.1|146708.4|146618.4|146698.3|146608.3|35
1649660790000|2022-04-11 07:06:30|146699.9|146609.9|146717.9|146627.9|146723.7|146633.7|146699.9|146609.9|38
1649660800000|2022-04-11 07:06:40|146712.5|146622.5|146711.8|146621.8|146719.3|146629.3|146710.6|146620.6|39
1649660810000|2022-04-11 07:06:50|146710.5|146620.5|146718.4|146628.4|146720.7|146630.7|146710.5|146620.5|29
1649660820000|2022-04-11 07:07:00|146718.3|146628.3|146714.8|146624.8|146718.3|146628.3|146711.7|146621.7|27
1649660830000|2022-04-11 07:07:10|146714.9|146624.9|146714.2|146624.2|146716.1|146626.1|146709.2|146619.2|32
1649660840000|2022-04-11 07:07:20|146715.1|146625.1|146694.1|146604.1|146715.6|146625.6|146685.6|146585.3|32
1649660850000|2022-04-11 07:07:30|146695.4|146605.4|146705|146615|146707.8|146617.8|146689.5|146599.5|34
1649660860000|2022-04-11 07:07:40|146704.9|146614.9|146742|146652|146744.4|146654.4|146704.9|146614.9|34
1649660870000|2022-04-11 07:07:50|146741.5|146651.5|146720.3|146630.3|146746|146656|146720.3|146630.3|35
1649660880000|2022-04-11 07:08:00|146720.9|146630.9|146717.5|146627.5|146728|146638|146717.1|146627.1|35
1649660890000|2022-04-11 07:08:10|146718.8|146628.8|146714.6|146624.6|146729.2|146639.2|146714.4|146624.4|32
1649660900000|2022-04-11 07:08:20|146716|146626|146731.1|146641.1|146738.1|146648.1|146714.6|146624.6|30
1649660910000|2022-04-11 07:08:30|146725.1|146635.1|146724.7|146634.7|146730.5|146640.5|146719.1|146629.1|30
1649660920000|2022-04-11 07:08:40|146724.3|146634.3|146728.6|146638.6|146729.1|146639.1|146719.4|146629.4|31
1649660930000|2022-04-11 07:08:50|146728.3|146638.3|146733.9|146643.9|146734.9|146644.9|146727.3|146637.3|22
1649660940000|2022-04-11 07:09:00|146733.1|146643.1|146733.8|146643.8|146739.6|146649.6|146721.7|146631.7|34
1649660950000|2022-04-11 07:09:10|146735.5|146645.5|146724.1|146634.1|146735.5|146645.5|146718|146628|34
1649660960000|2022-04-11 07:09:20|146725|146635|146732.8|146642.8|146735.9|146645.9|146725|146635|33
1649660970000|2022-04-11 07:09:30|146734.8|146644.8|146729|146639|146751.2|146661.2|146724.3|146611.9|37
1649660980000|2022-04-11 07:09:40|146728.9|146638.9|146718.8|146628.8|146729.5|146639.5|146711.1|146621.1|34
1649660990000|2022-04-11 07:09:50|146729|146639|146721|146631|146732.1|146642.1|146711.7|146621.7|33
1649661000000|2022-04-11 07:10:00|146725.3|146635.3|146732.9|146642.9|146733.5|146643.5|146724.3|146634.3|27
1649661010000|2022-04-11 07:10:10|146730.9|146640.9|146721.9|146631.9|146734.9|146644.9|146711.8|146621.8|30
1649661020000|2022-04-11 07:10:20|146727.2|146637.2|146733.1|146643.1|146734.7|146644.7|146723.5|146633.5|35
1649661030000|2022-04-11 07:10:30|146727|146637|146807.5|146717.5|146809.4|146719.4|146711.5|146621.5|38
1649661040000|2022-04-11 07:10:40|146816.3|146726.3|146767.2|146677.2|146816.3|146726.3|146765.1|146652.2|30
1649661050000|2022-04-11 07:10:50|146767.5|146677.5|146807|146717|146839.4|146749.4|146766.2|146676.2|38
1649661060000|2022-04-11 07:11:00|146807.8|146717.8|146837.7|146707.7|146841.6|146728.9|146806.5|146702.9|35
1649661070000|2022-04-11 07:11:10|146836.8|146706.8|146811.3|146681.3|146837.9|146707.9|146811.3|146681.3|31
1649661080000|2022-04-11 07:11:20|146811.5|146681.5|146815.3|146685.3|146823.2|146693.2|146811.5|146681.5|31
1649661090000|2022-04-11 07:11:30|146821.4|146691.4|146805|146715|146829.8|146720.9|146805|146691.4|30
1649661100000|2022-04-11 07:11:40|146804.8|146714.8|146810.6|146720.6|146810.6|146720.6|146803.7|146713.7|25
1649661110000|2022-04-11 07:11:50|146809.6|146719.6|146821.8|146731.8|146821.8|146731.8|146809.6|146719.6|29
1649661120000|2022-04-11 07:12:00|146821.1|146731.1|146802.8|146712.8|146823.4|146733.4|146789.1|146699.1|36
1649661130000|2022-04-11 07:12:10|146799.9|146709.9|146805.5|146715.5|146806.2|146716.2|146796.8|146706.8|31
1649661140000|2022-04-11 07:12:20|146804.5|146714.5|146812.3|146722.3|146812.3|146722.3|146799|146709|24
1649661150000|2022-04-11 07:12:30|146812.7|146722.7|146810.1|146720.1|146813.2|146723.2|146806.5|146716.5|24
1649661160000|2022-04-11 07:12:40|146811|146721|146813.9|146723.9|146820.8|146730.8|146801.5|146711.5|30
1649661170000|2022-04-11 07:12:50|146818.1|146728.1|146817|146727|146821.2|146731.2|146814.8|146724.8|19
1649661180000|2022-04-11 07:13:00|146817.1|146727.1|146801.4|146711.4|146818.3|146728.3|146801.4|146711.4|15
1649661190000|2022-04-11 07:13:10|146803.7|146713.7|146825.7|146695.7|146828.4|146724.4|146796.1|146695.7|30
1649661200000|2022-04-11 07:13:20|146826.5|146696.5|146802.9|146712.9|146828.9|146717.6|146797.6|146695.6|32
1649661210000|2022-04-11 07:13:30|146804.5|146714.5|146809.9|146719.9|146812.9|146722.9|146801.6|146711.6|27
1649661220000|2022-04-11 07:13:40|146809.5|146719.5|146791.9|146701.9|146810.3|146720.3|146779.9|146689.9|19
1649661230000|2022-04-11 07:13:50|146798.3|146708.3|146795.6|146705.6|146815.1|146725.1|146793.6|146703.6|30
1649661240000|2022-04-11 07:14:00|146797.4|146707.4|146797.4|146707.4|146808.3|146718.3|146794.9|146704.9|33
1649661250000|2022-04-11 07:14:10|146799.4|146709.4|146799.7|146709.7|146800.6|146710.6|146792.9|146702.9|27
1649661260000|2022-04-11 07:14:20|146799.5|146709.5|146796.2|146706.2|146801.5|146711.5|146795.1|146705.1|21
1649661270000|2022-04-11 07:14:30|146796.6|146706.6|146796|146706|146803.6|146713.6|146795.5|146705.5|28
1649661280000|2022-04-11 07:14:40|146796.7|146706.7|146815.7|146725.7|146821.7|146731.7|146795.8|146705.8|31
1649661290000|2022-04-11 07:14:50|146815.5|146725.5|146819.3|146729.3|146822.3|146732.3|146815.3|146725.3|28
1649661300000|2022-04-11 07:15:00|146819.2|146729.2|146828.9|146738.9|146856.5|146752.9|146816.2|146713.5|32
1649661310000|2022-04-11 07:15:10|146832.1|146742.1|146833.7|146703.7|146834.3|146744.3|146823.9|146703.7|27
1649661320000|2022-04-11 07:15:20|146820|146730|146817.3|146727.3|146841.5|146732.7|146812.4|146705.9|37
1649661330000|2022-04-11 07:15:30|146815.7|146725.7|146811.1|146721.1|146821.1|146731.1|146809.8|146719.8|30
1649661340000|2022-04-11 07:15:40|146811.4|146721.4|146812.4|146682.4|146819.7|146729.7|146793.2|146682.4|28
1649661350000|2022-04-11 07:15:50|146815.7|146685.7|146785.4|146695.4|146819.7|146710.4|146771.7|146671|37
1649661360000|2022-04-11 07:16:00|146785.6|146695.6|146815|146725|146817.5|146727.5|146785.4|146695.4|29
1649661370000|2022-04-11 07:16:10|146814.3|146724.3|146814.2|146724.2|146817.5|146727.5|146811|146721|23
1649661380000|2022-04-11 07:16:20|146814.1|146724.1|146814.5|146724.5|146821.1|146731.1|146814|146724|28
1649661390000|2022-04-11 07:16:30|146814.1|146724.1|146814.7|146724.7|146816.8|146726.8|146812.1|146722.1|21
1649661400000|2022-04-11 07:16:40|146814.8|146724.8|146831.7|146741.7|146835.9|146745.9|146814|146724|31
1649661410000|2022-04-11 07:16:50|146832.2|146742.2|146837.5|146747.5|146837.5|146747.5|146831.2|146741.2|28
1649661420000|2022-04-11 07:17:00|146837.4|146747.4|146826.4|146736.4|146838.8|146748.8|146826.4|146736.4|25
1649661430000|2022-04-11 07:17:10|146826.6|146736.6|146813.7|146723.7|146829.9|146739.9|146806.4|146716.4|30
1649661440000|2022-04-11 07:17:20|146813.3|146723.3|146812|146722|146817.5|146727.5|146811.1|146721.1|32
1649661450000|2022-04-11 07:17:30|146811.9|146721.9|146824.6|146734.6|146838.9|146748.9|146807.8|146717.8|29
1649661460000|2022-04-11 07:17:40|146825.3|146735.3|146829.9|146739.9|146830.5|146740.5|146824.8|146734.8|28
1649661470000|2022-04-11 07:17:50|146829.3|146739.3|146813.5|146723.5|146829.4|146739.4|146809.1|146719.1|32
1649661480000|2022-04-11 07:18:00|146808.1|146718.1|146815.5|146725.5|146834.3|146726.7|146806.9|146704.3|37
1649661490000|2022-04-11 07:18:10|146835.2|146705.2|146807.7|146717.7|146836|146724.2|146792|146702|38
1649661500000|2022-04-11 07:18:20|146807.9|146717.9|146816|146726|146818.4|146728.4|146805.5|146715.5|31
1649661510000|2022-04-11 07:18:30|146816.7|146726.7|146803.9|146713.9|146817.5|146727.5|146802.1|146712.1|28
1649661520000|2022-04-11 07:18:40|146804.4|146714.4|146811.7|146721.7|146812.9|146722.9|146803.8|146713.8|35
1649661530000|2022-04-11 07:18:50|146811.8|146721.8|146808.9|146718.9|146817.1|146727.1|146806.4|146716.4|37
1649661540000|2022-04-11 07:19:00|146812.6|146722.6|146831.2|146741.2|146833|146743|146812.6|146722.6|33
1649661550000|2022-04-11 07:19:10|146832.7|146742.7|146840.1|146750.1|146840.1|146750.1|146821.3|146731.3|36
1649661560000|2022-04-11 07:19:20|146838.6|146748.6|146827.8|146737.8|146839.7|146749.7|146820.1|146730.1|26
1649661570000|2022-04-11 07:19:30|146827.9|146737.9|146822.6|146732.6|146829.6|146739.6|146822.6|146732.6|22
1649661580000|2022-04-11 07:19:40|146822.7|146732.7|146821.5|146731.5|146828.4|146738.4|146814.3|146724.3|35
1649661590000|2022-04-11 07:19:50|146823.3|146733.3|146815.3|146725.3|146824.1|146734.1|146810.8|146720.8|32
1649661600000|2022-04-11 07:20:00|146816.4|146726.4|146816|146726|146824.6|146734.6|146816|146726|29
1649661610000|2022-04-11 07:20:10|146815.3|146725.3|146810.5|146720.5|146835|146730.6|146806.7|146700|37
1649661620000|2022-04-11 07:20:20|146811.9|146721.9|146812.1|146722.1|146815.9|146725.9|146809.6|146719.6|33
1649661630000|2022-04-11 07:20:30|146812.5|146722.5|146806.4|146716.4|146813.9|146723.9|146803.5|146713.5|29
1649661640000|2022-04-11 07:20:40|146801|146711|146803.3|146713.3|146807.3|146717.3|146789.1|146699.1|40
1649661650000|2022-04-11 07:20:50|146802.8|146712.8|146790.2|146700.2|146814.2|146724.2|146790.2|146700.2|32
1649661660000|2022-04-11 07:21:00|146791.9|146701.9|146781.3|146691.3|146794.4|146704.4|146772.4|146682.4|38
1649661670000|2022-04-11 07:21:10|146780.1|146690.1|146773.5|146683.5|146782.8|146692.8|146771.6|146681.6|33
1649661680000|2022-04-11 07:21:20|146773.2|146683.2|146761.8|146671.8|146782.1|146692.1|146759.6|146669.6|30
1649661690000|2022-04-11 07:21:30|146761.9|146671.9|146725.6|146635.6|146761.9|146671.9|146722|146632|30
1649661700000|2022-04-11 07:21:40|146733|146643|146723.5|146633.5|146738.5|146648.5|146722.6|146632.6|34
1649661710000|2022-04-11 07:21:50|146724.8|146634.8|146740|146650|146765.7|146653.1|146723.5|146631.7|34
1649661720000|2022-04-11 07:22:00|146739.6|146649.6|146749.4|146659.4|146749.4|146659.4|146738|146648|26
1649661730000|2022-04-11 07:22:10|146749.7|146659.7|146769.4|146679.4|146783.8|146679.7|146740.5|146647.5|33
1649661740000|2022-04-11 07:22:20|146769.5|146679.5|146775.9|146685.9|146777.3|146687.3|146767.9|146677.9|35
1649661750000|2022-04-11 07:22:30|146776.8|146686.8|146816.9|146726.9|146818|146728|146776.8|146686.8|29
1649661760000|2022-04-11 07:22:40|146817.3|146727.3|146822|146732|146822.6|146732.6|146812.2|146722.2|32
1649661770000|2022-04-11 07:22:50|146822.3|146732.3|146823.9|146733.9|146830.9|146740.9|146820.6|146730.6|36
1649661780000|2022-04-11 07:23:00|146827.7|146737.7|146828.4|146738.4|146832.2|146742.2|146825.4|146735.4|37
1649661790000|2022-04-11 07:23:10|146829.5|146739.5|146821|146731|146829.5|146739.5|146810.1|146720.1|38
1649661800000|2022-04-11 07:23:20|146821.2|146731.2|146814.5|146724.5|146823|146733|146814.4|146724.4|36
1649661810000|2022-04-11 07:23:30|146814.6|146724.6|146820|146730|146820.2|146730.2|146811.5|146721.5|37
1649661820000|2022-04-11 07:23:40|146820.3|146730.3|146816.2|146726.2|146825.6|146735.6|146811.9|146721.9|37
1649661830000|2022-04-11 07:23:50|146814.5|146724.5|146804|146714|146818|146728|146799|146709|33
1649661840000|2022-04-11 07:24:00|146806.1|146716.1|146820.9|146730.9|146830.1|146733.5|146805.7|146700.1|39
1649661850000|2022-04-11 07:24:10|146825.6|146735.6|146823.4|146733.4|146826.6|146736.6|146819.3|146729.3|35
1649661860000|2022-04-11 07:24:20|146825.8|146735.8|146814.5|146724.5|146826.6|146736.6|146810.5|146720.5|35
1649661870000|2022-04-11 07:24:30|146818|146728|146799.6|146709.6|146818.7|146728.7|146798.7|146708.7|32
1649661880000|2022-04-11 07:24:40|146800.6|146710.6|146804.2|146714.2|146805.4|146715.4|146791.7|146701.7|38
1649661890000|2022-04-11 07:24:50|146806.7|146716.7|146761|146671|146806.7|146716.7|146746.9|146656.9|39
1649661900000|2022-04-11 07:25:00|146762.8|146672.8|146755.7|146665.7|146773.8|146683.8|146755.7|146665.7|32
1649661910000|2022-04-11 07:25:10|146755.2|146665.2|146743.4|146653.4|146775.2|146685.2|146743.4|146653.4|37
1649661920000|2022-04-11 07:25:20|146743.8|146653.8|146704.3|146614.3|146746.4|146656.4|146704.3|146614.3|38
1649661930000|2022-04-11 07:25:30|146711.6|146621.6|146708.9|146618.9|146712.2|146622.2|146704.7|146614.7|29
1649661940000|2022-04-11 07:25:40|146708.7|146618.7|146707.3|146617.3|146716.2|146626.2|146707.3|146617.3|25
1649661950000|2022-04-11 07:25:50|146701.2|146611.2|146706.8|146616.8|146741.1|146632|146701.2|146602.3|34
1649661960000|2022-04-11 07:26:00|146708|146618|146703.7|146613.7|146710.2|146620.2|146702.7|146612.7|28
1649661970000|2022-04-11 07:26:10|146703.5|146613.5|146673|146583|146717.2|146627.2|146671.5|146581.5|37
1649661980000|2022-04-11 07:26:20|146672.8|146582.8|146659.8|146569.8|146673.8|146583.8|146639.1|146549.1|37
1649661990000|2022-04-11 07:26:30|146659.7|146569.7|146629.1|146539.1|146659.7|146569.7|146620.1|146530.1|31
1649662000000|2022-04-11 07:26:40|146621.1|146531.1|146618.8|146528.8|146626.6|146536.6|146614.8|146524.8|38
1649662010000|2022-04-11 07:26:50|146618.9|146528.9|146621.2|146531.2|146627.6|146537.6|146618.3|146528.3|38
1649662020000|2022-04-11 07:27:00|146619.9|146529.9|146623.3|146533.3|146630|146540|146618.5|146528.5|38
1649662030000|2022-04-11 07:27:10|146617.7|146527.7|146628.3|146538.3|146631.8|146541.8|146617.7|146527.7|35
1649662040000|2022-04-11 07:27:20|146630.3|146540.3|146627.4|146537.4|146631|146541|146624.8|146534.8|37
1649662050000|2022-04-11 07:27:30|146622.6|146532.6|146622.3|146532.3|146631.6|146541.6|146619|146529|38
1649662060000|2022-04-11 07:27:40|146629|146539|146634.6|146544.6|146635.9|146545.9|146626.5|146536.5|34
1649662070000|2022-04-11 07:27:50|146634.7|146544.7|146621|146531|146677.1|146587.1|146615.9|146525.9|38
1649662080000|2022-04-11 07:28:00|146621.3|146531.3|146572.6|146482.6|146622.4|146532.4|146565.1|146475.1|37
1649662090000|2022-04-11 07:28:10|146573.6|146483.6|146580.4|146490.4|146589.8|146499.8|146569|146479|34
1649662100000|2022-04-11 07:28:20|146579.4|146489.4|146587.8|146497.8|146593.8|146503.8|146579.4|146489.4|38
1649662110000|2022-04-11 07:28:30|146585.7|146495.7|146580.3|146490.3|146587|146497|146579.3|146489.3|34
1649662120000|2022-04-11 07:28:40|146580.2|146490.2|146527.8|146437.8|146580.5|146490.5|146517.5|146427.5|36
1649662130000|2022-04-11 07:28:50|146527|146437|146560|146470|146577.7|146487.7|146527|146437|40
1649662140000|2022-04-11 07:29:00|146559.7|146469.7|146561.1|146471.1|146565.9|146475.9|146552.7|146462.7|40
1649662150000|2022-04-11 07:29:10|146561.6|146471.6|146583.2|146493.2|146590.5|146500.5|146560.1|146470.1|36
1649662160000|2022-04-11 07:29:20|146584.7|146494.7|146561.7|146471.7|146589|146499|146552.3|146462.3|35
1649662170000|2022-04-11 07:29:30|146561.4|146471.4|146561.3|146471.3|146563.8|146473.8|146559.4|146469.4|27
1649662180000|2022-04-11 07:29:40|146561.4|146471.4|146557.4|146467.4|146597.4|146487.7|146551.1|146446.2|38
1649662190000|2022-04-11 07:29:50|146558.6|146468.6|146519.9|146429.9|146567.1|146477.1|146519.9|146429.9|38
1649662200000|2022-04-11 07:30:00|146515.2|146425.2|146517.7|146427.7|146529.5|146439.5|146504|146414|38
1649662210000|2022-04-11 07:30:10|146518.1|146428.1|146527.1|146437.1|146528.5|146438.5|146511.8|146421.8|38
1649662220000|2022-04-11 07:30:20|146531|146441|146540.1|146450.1|146541.8|146451.8|146517.4|146427.4|36
1649662230000|2022-04-11 07:30:30|146540.9|146450.9|146611.6|146481.6|146630|146505.4|146537.8|146447.8|38
1649662240000|2022-04-11 07:30:40|146611.8|146481.8|146606.6|146476.6|146618.5|146488.5|146605.8|146475.8|35
1649662250000|2022-04-11 07:30:50|146606.1|146476.1|146605.7|146475.7|146606.5|146476.5|146605.2|146475.2|22
1649662260000|2022-04-11 07:31:00|146605.8|146475.8|146608.5|146518.5|146625.4|146518.5|146590.1|146475.8|30
1649662270000|2022-04-11 07:31:10|146608.4|146518.4|146616.8|146486.8|146622.5|146518.4|146591.6|146479.6|39
1649662280000|2022-04-11 07:31:20|146616.3|146486.3|146600.9|146470.9|146616.5|146486.5|146563.4|146454|37
1649662290000|2022-04-11 07:31:30|146606.1|146476.1|146606|146476|146609.5|146479.5|146602.3|146472.3|35
1649662300000|2022-04-11 07:31:40|146605.6|146475.6|146585.3|146495.3|146617.8|146511.4|146579.4|146468.1|39
1649662310000|2022-04-11 07:31:50|146585.6|146495.6|146592.8|146462.8|146605.7|146496.4|146570|146462.6|33
1649662320000|2022-04-11 07:32:00|146592.7|146462.7|146581.3|146491.3|146592.8|146491.6|146567.2|146461|30
1649662330000|2022-04-11 07:32:10|146581.9|146491.9|146577.9|146487.9|146590.4|146500.4|146575.6|146485.6|33
1649662340000|2022-04-11 07:32:20|146577.7|146487.7|146552.7|146422.7|146584.8|146488.1|146534.7|146422.7|35
1649662350000|2022-04-11 07:32:30|146537.4|146447.4|146542.4|146452.4|146543|146453|146528.6|146438.6|36
1649662360000|2022-04-11 07:32:40|146543|146453|146530.2|146440.2|146545.9|146455.9|146528|146438|32
1649662370000|2022-04-11 07:32:50|146530|146440|146530.2|146440.2|146558.7|146450|146525.5|146421.4|39
1649662380000|2022-04-11 07:33:00|146550.8|146420.8|146537.2|146447.2|146550.8|146448.6|146526.6|146420.8|35
1649662390000|2022-04-11 07:33:10|146538.2|146448.2|146467|146337|146538.2|146448.2|146446.3|146337|29
1649662400000|2022-04-11 07:33:20|146466.3|146336.3|146463.9|146373.9|146473.9|146378.8|146456.2|146326.2|38
1649662410000|2022-04-11 07:33:30|146461.7|146371.7|146493.9|146363.9|146499.7|146377.5|146460.2|146340.4|36
1649662420000|2022-04-11 07:33:40|146494.6|146364.6|146496.1|146366.1|146498.4|146368.4|146491.9|146361.9|37
1649662430000|2022-04-11 07:33:50|146496.4|146366.4|146500.1|146370.1|146500.1|146370.1|146493.9|146363.9|32
1649662440000|2022-04-11 07:34:00|146500.7|146370.7|146466.1|146376.1|146501.4|146384.5|146466.1|146359.3|39
1649662450000|2022-04-11 07:34:10|146467.3|146377.3|146470.3|146380.3|146471.1|146381.1|146465.5|146375.5|36
1649662460000|2022-04-11 07:34:20|146470.4|146380.4|146461.3|146371.3|146470.6|146380.6|146460.9|146370.9|33
1649662470000|2022-04-11 07:34:30|146461.1|146371.1|146465.7|146375.7|146466.9|146376.9|146460.6|146370.6|33
1649662480000|2022-04-11 07:34:40|146465.3|146375.3|146462.4|146372.4|146465.9|146375.9|146461|146371|26
1649662490000|2022-04-11 07:34:50|146462.3|146372.3|146464.2|146374.2|146467.4|146377.4|146462.1|146372.1|25
1649662500000|2022-04-11 07:35:00|146463.1|146373.1|146462.9|146372.9|146466.5|146376.5|146459.7|146369.7|37
1649662510000|2022-04-11 07:35:10|146464.6|146374.6|146464.4|146374.4|146466.3|146376.3|146461.3|146371.3|29
1649662520000|2022-04-11 07:35:20|146463.9|146373.9|146460.6|146370.6|146469.5|146379.5|146457.7|146367.7|32
1649662530000|2022-04-11 07:35:30|146463.4|146373.4|146459.4|146369.4|146463.7|146373.7|146458.7|146368.7|31
1649662540000|2022-04-11 07:35:40|146460.3|146370.3|146460.7|146370.7|146463.3|146373.3|146458.7|146368.7|29
1649662550000|2022-04-11 07:35:50|146461.2|146371.2|146462.3|146372.3|146463.7|146373.7|146459.5|146369.5|20
1649662560000|2022-04-11 07:36:00|146460.3|146370.3|146416.2|146326.2|146462.5|146372.5|146411.2|146321.2|34
1649662570000|2022-04-11 07:36:10|146418.1|146328.1|146394.7|146304.7|146421.7|146329.5|146377.8|146287.8|36
1649662580000|2022-04-11 07:36:20|146394.4|146304.4|146397.6|146307.6|146398.4|146308.4|146389.8|146299.8|26
1649662590000|2022-04-11 07:36:30|146399|146309|146402.1|146312.1|146402.2|146312.2|146397.9|146307.9|29
1649662600000|2022-04-11 07:36:40|146403.6|146313.6|146479|146389|146483.5|146393.5|146403.5|146313.5|39
1649662610000|2022-04-11 07:36:50|146500.8|146370.8|146423.3|146333.3|146504.1|146389.3|146422.6|146332.6|35
1649662620000|2022-04-11 07:37:00|146424.1|146334.1|146418.2|146328.2|146427.1|146337.1|146417.7|146327.7|34
1649662630000|2022-04-11 07:37:10|146418.9|146328.9|146416.3|146326.3|146419.5|146329.5|146412.7|146322.7|32
1649662640000|2022-04-11 07:37:20|146416.1|146326.1|146412.9|146322.9|146418.2|146328.2|146412.6|146322.6|18
1649662650000|2022-04-11 07:37:30|146413.4|146323.4|146379.8|146289.8|146413.5|146323.5|146367.8|146277.8|24
1649662660000|2022-04-11 07:37:40|146385.9|146295.9|146379.7|146289.7|146386.7|146296.7|146377.3|146287.3|29
1649662670000|2022-04-11 07:37:50|146380.3|146290.3|146374.4|146284.4|146380.3|146290.3|146374.4|146284.4|29
1649662680000|2022-04-11 07:38:00|146375.9|146285.9|146370.1|146280.1|146378|146288|146362.9|146272.9|30
1649662690000|2022-04-11 07:38:10|146390.5|146300.5|146409.6|146319.6|146424.4|146334.4|146390.5|146300.5|35
1649662700000|2022-04-11 07:38:20|146408|146318|146414.1|146324.1|146416.2|146326.2|146408|146318|20
1649662710000|2022-04-11 07:38:30|146415.6|146325.6|146386.7|146296.7|146415.6|146325.6|146382.4|146292.4|29
1649662720000|2022-04-11 07:38:40|146383.5|146293.5|146384.6|146294.6|146386.8|146296.8|146383|146293|21
1649662730000|2022-04-11 07:38:50|146382.2|146292.2|146366.4|146276.4|146384.4|146294.4|146362|146272|30
1649662740000|2022-04-11 07:39:00|146366.3|146276.3|146368.1|146278.1|146370.5|146280.5|146365.9|146275.9|26
1649662750000|2022-04-11 07:39:10|146379.7|146289.7|146366.3|146276.3|146379.7|146289.7|146363.5|146273.5|31
1649662760000|2022-04-11 07:39:20|146365.7|146275.7|146361.9|146271.9|146366.6|146276.6|146352.2|146262.2|29
1649662770000|2022-04-11 07:39:30|146361.2|146271.2|146358|146268|146361.6|146271.6|146352.3|146262.3|30
1649662780000|2022-04-11 07:39:40|146357.7|146267.7|146361.8|146271.8|146363.8|146273.8|146357.7|146267.7|22
1649662790000|2022-04-11 07:39:50|146361.6|146271.6|146357.7|146267.7|146364.3|146274.3|146356.5|146266.5|25
1649662800000|2022-04-11 07:40:00|146358|146268|146365.6|146275.6|146365.6|146275.6|146357.6|146267.6|30
1649662810000|2022-04-11 07:40:10|146364.7|146274.7|146353.1|146263.1|146364.7|146274.7|146351.6|146261.6|21
1649662820000|2022-04-11 07:40:20|146353.2|146263.2|146353.5|146263.5|146354.5|146264.5|146349.9|146259.9|18
1649662830000|2022-04-11 07:40:30|146351.5|146261.5|146356|146266|146356.1|146266.1|146351.5|146261.5|18
1649662840000|2022-04-11 07:40:40|146355.3|146265.3|146385.5|146295.5|146385.5|146295.5|146355.3|146265.3|15
1649662850000|2022-04-11 07:40:50|146385.8|146295.8|146379.2|146289.2|146385.8|146295.8|146376.1|146286.1|26
1649662860000|2022-04-11 07:41:00|146378.2|146288.2|146378.3|146288.3|146382.3|146292.3|146377.6|146287.6|28
1649662870000|2022-04-11 07:41:10|146378.1|146288.1|146364.4|146274.4|146379.3|146289.3|146356.9|146266.9|17
1649662880000|2022-04-11 07:41:20|146363.6|146273.6|146358.6|146268.6|146372.4|146282.4|146356.4|146266.4|33
1649662890000|2022-04-11 07:41:30|146358.3|146268.3|146356.8|146266.8|146358.7|146268.7|146353.9|146263.9|22
1649662900000|2022-04-11 07:41:40|146357.4|146267.4|146362.5|146272.5|146363.2|146273.2|146354.7|146264.7|20
1649662910000|2022-04-11 07:41:50|146361.3|146271.3|146358|146268|146361.3|146271.3|146357.2|146267.2|18
1649662920000|2022-04-11 07:42:00|146357.7|146267.7|146367.6|146277.6|146369.2|146279.2|146354.4|146264.4|26
1649662930000|2022-04-11 07:42:10|146370.7|146280.7|146370.8|146280.8|146372.8|146282.8|146368.7|146278.7|20
1649662940000|2022-04-11 07:42:20|146368.9|146278.9|146370.2|146280.2|146371.1|146281.1|146368.9|146278.9|20
1649662950000|2022-04-11 07:42:30|146370.9|146280.9|146369.9|146279.9|146371.1|146281.1|146369.4|146279.4|15
1649662960000|2022-04-11 07:42:40|146368.8|146278.8|146369.7|146279.7|146369.8|146279.8|146367.3|146277.3|14
1649662970000|2022-04-11 07:42:50|146369.6|146279.6|146367.8|146277.8|146370.9|146280.9|146367|146277|13
1649662980000|2022-04-11 07:43:00|146370.6|146280.6|146368.8|146278.8|146370.7|146280.7|146366.9|146276.9|21
1649662990000|2022-04-11 07:43:10|146368.4|146278.4|146373.6|146283.6|146373.6|146283.6|146365.6|146275.6|22
1649663000000|2022-04-11 07:43:20|146372.3|146282.3|146370.4|146280.4|146372.7|146282.7|146369.6|146279.6|21
1649663010000|2022-04-11 07:43:30|146370.3|146280.3|146367.6|146277.6|146371.9|146281.9|146367.6|146277.6|27
1649663020000|2022-04-11 07:43:40|146367.7|146277.7|146370.8|146280.8|146371.9|146281.9|146367.7|146277.7|19
1649663030000|2022-04-11 07:43:50|146369.2|146279.2|146370.4|146280.4|146372.1|146282.1|146369.2|146279.2|16
1649663040000|2022-04-11 07:44:00|146370.5|146280.5|146367.8|146277.8|146371.7|146281.7|146367.8|146277.8|18
1649663050000|2022-04-11 07:44:10|146368.1|146278.1|146366.5|146276.5|146368.1|146278.1|146364.6|146274.6|16
1649663060000|2022-04-11 07:44:20|146366.1|146276.1|146367.4|146277.4|146369.4|146279.4|146364.1|146274.1|19
1649663070000|2022-04-11 07:44:30|146367.5|146277.5|146367.8|146277.8|146369.3|146279.3|146366.7|146276.7|16
1649663080000|2022-04-11 07:44:40|146367.9|146277.9|146369.1|146279.1|146370|146280|146366.3|146276.3|17
1649663090000|2022-04-11 07:44:50|146369.6|146279.6|146367.5|146277.5|146369.6|146279.6|146366.2|146276.2|15
1649663100000|2022-04-11 07:45:00|146367.1|146277.1|146366.8|146276.8|146368|146278|146363.3|146273.3|16
1649663110000|2022-04-11 07:45:10|146365.7|146275.7|146336.8|146246.8|146365.7|146275.7|146316|146226|35
1649663120000|2022-04-11 07:45:20|146333.7|146243.7|146322.1|146232.1|146335|146245|146313.1|146223.1|37
1649663130000|2022-04-11 07:45:30|146321.1|146231.1|146389.4|146299.4|146408.3|146302.7|146320.5|146230.5|32
1649663140000|2022-04-11 07:45:40|146389|146299|146395.5|146305.5|146397|146307|146383.9|146293.9|36
1649663150000|2022-04-11 07:45:50|146392.6|146302.6|146371.3|146281.3|146395.2|146305.2|146371.3|146281.3|36
1649663160000|2022-04-11 07:46:00|146376.4|146286.4|146380|146290|146380.9|146290.9|146367.6|146277.6|40
1649663170000|2022-04-11 07:46:10|146387.3|146297.3|146379.5|146289.5|146392.4|146302.4|146379.2|146289.2|37
1649663180000|2022-04-11 07:46:20|146381.3|146291.3|146383.7|146293.7|146388.5|146298.5|146381.1|146291.1|37
1649663190000|2022-04-11 07:46:30|146391.2|146301.2|146397.5|146307.5|146400.4|146310.4|146391.2|146301.2|34
1649663200000|2022-04-11 07:46:40|146391.9|146301.9|146393.1|146303.1|146394.6|146304.6|146386|146296|34
1649663210000|2022-04-11 07:46:50|146392.2|146302.2|146394.7|146304.7|146397.2|146307.2|146391.6|146301.6|30
1649663220000|2022-04-11 07:47:00|146394.8|146304.8|146379.8|146289.8|146399.6|146309.6|146376.8|146286.8|36
1649663230000|2022-04-11 07:47:10|146379.2|146289.2|146382.3|146292.3|146395.3|146305.3|146377.9|146287.9|30
1649663240000|2022-04-11 07:47:20|146379.1|146289.1|146349.2|146259.2|146379.1|146289.1|146345.7|146255.7|36
1649663250000|2022-04-11 07:47:30|146349.3|146259.3|146347.1|146257.1|146351.2|146261.2|146347.1|146257.1|27
1649663260000|2022-04-11 07:47:40|146348.7|146258.7|146348.9|146258.9|146350.8|146260.8|146345.7|146255.7|27
1649663270000|2022-04-11 07:47:50|146348.8|146258.8|146347.9|146257.9|146351.6|146261.6|146347.8|146257.8|29
1649663280000|2022-04-11 07:48:00|146348.1|146258.1|146317.4|146227.4|146350.3|146260.3|146317.4|146227.4|39
1649663290000|2022-04-11 07:48:10|146317|146227|146320.4|146230.4|146324.4|146234.4|146316.7|146226.7|37
1649663300000|2022-04-11 07:48:20|146319.1|146229.1|146247.6|146157.6|146320.1|146230.1|146244.3|146154.3|36
1649663310000|2022-04-11 07:48:30|146248.2|146158.2|146290|146200|146293.6|146203.6|146248.1|146158.1|37
1649663320000|2022-04-11 07:48:40|146291.4|146201.4|146287.9|146197.9|146293|146203|146282.3|146192.3|36
1649663330000|2022-04-11 07:48:50|146287.7|146197.7|146293.5|146203.5|146293.5|146203.5|146286.6|146196.6|28
1649663340000|2022-04-11 07:49:00|146292.9|146202.9|146291.1|146201.1|146298.3|146208.3|146289.5|146199.5|28
1649663350000|2022-04-11 07:49:10|146290.9|146200.9|146291.8|146201.8|146292|146202|146278.6|146188.6|34
1649663360000|2022-04-11 07:49:20|146293.2|146203.2|146287.2|146197.2|146293.4|146203.4|146286.5|146196.5|35
1649663370000|2022-04-11 07:49:30|146287.1|146197.1|146283.8|146193.8|146287.1|146197.1|146280.5|146190.5|32
1649663380000|2022-04-11 07:49:40|146282.6|146192.6|146280.3|146190.3|146282.6|146192.6|146274.4|146184.4|33
1649663390000|2022-04-11 07:49:50|146279.8|146189.8|146284.9|146194.9|146285.7|146195.7|146278.9|146188.9|31
1649663400000|2022-04-11 07:50:00|146284.5|146194.5|146308.2|146178.2|146308.7|146197.9|146281.8|146177.4|25
1649663410000|2022-04-11 07:50:10|146307.5|146177.5|146315.4|146185.4|146316.2|146206|146294.1|146177.5|27
1649663420000|2022-04-11 07:50:20|146314.9|146184.9|146294.5|146204.5|146315|146205.4|146294|146184.8|24
1649663430000|2022-04-11 07:50:30|146294.2|146204.2|146327.5|146237.5|146339.5|146237.5|146294.2|146204.2|30
1649663440000|2022-04-11 07:50:40|146327.2|146237.2|146327.5|146237.5|146333.2|146243.2|146323.6|146233.6|38
1649663450000|2022-04-11 07:50:50|146327.4|146237.4|146324.1|146234.1|146328.4|146238.4|146324.1|146234.1|21
1649663460000|2022-04-11 07:51:00|146323.6|146233.6|146316.2|146226.2|146323.8|146233.8|146309.2|146219.2|37
1649663470000|2022-04-11 07:51:10|146316.5|146226.5|146340.1|146250.1|146347.6|146257.6|146316.1|146226.1|32
1649663480000|2022-04-11 07:51:20|146340.4|146250.4|146336|146246|146344.8|146254.8|146336|146246|26
1649663490000|2022-04-11 07:51:30|146355.4|146265.4|146385.8|146295.8|146387.2|146297.2|146355.4|146265.4|33
1649663500000|2022-04-11 07:51:40|146383.1|146293.1|146383.3|146293.3|146387.4|146297.4|146383|146293|33
1649663510000|2022-04-11 07:51:50|146382.8|146292.8|146385.2|146295.2|146386.6|146296.6|146380.4|146290.4|30
1649663520000|2022-04-11 07:52:00|146384.6|146294.6|146386.7|146296.7|146389.1|146299.1|146384.6|146294.6|23
1649663530000|2022-04-11 07:52:10|146387|146297|146387.5|146297.5|146387.8|146297.8|146385.4|146295.4|19
1649663540000|2022-04-11 07:52:20|146386.9|146296.9|146388.9|146298.9|146388.9|146298.9|146386|146296|19
1649663550000|2022-04-11 07:52:30|146388.8|146298.8|146391.3|146301.3|146391.5|146301.5|146379.6|146289.6|29
1649663560000|2022-04-11 07:52:40|146391.4|146301.4|146413.1|146323.1|146413.1|146323.1|146386.1|146296.1|32
1649663570000|2022-04-11 07:52:50|146413.3|146323.3|146408.6|146318.6|146413.5|146323.5|146407.9|146317.9|23
1649663580000|2022-04-11 07:53:00|146408.3|146318.3|146407.3|146317.3|146408.5|146318.5|146406.3|146316.3|13
1649663590000|2022-04-11 07:53:10|146407.7|146317.7|146395.1|146305.1|146407.7|146317.7|146394|146304|32
1649663600000|2022-04-11 07:53:20|146395.9|146305.9|146397|146307|146397.1|146307.1|146393.9|146303.9|25
1649663610000|2022-04-11 07:53:30|146396.6|146306.6|146386|146296|146398.9|146308.9|146382.4|146292.4|29
1649663620000|2022-04-11 07:53:40|146385.2|146295.2|146387|146297|146387.1|146297.1|146384.5|146294.5|22
1649663630000|2022-04-11 07:53:50|146387.1|146297.1|146384.9|146294.9|146387.7|146297.7|146384.9|146294.9|19
1649663640000|2022-04-11 07:54:00|146385.3|146295.3|146383.8|146293.8|146387.2|146297.2|146383.8|146293.8|12
1649663650000|2022-04-11 07:54:10|146384.5|146294.5|146384.7|146294.7|146385.7|146295.7|146384.2|146294.2|19
1649663660000|2022-04-11 07:54:20|146385.4|146295.4|146382.2|146292.2|146386.8|146296.8|146381.6|146291.6|20
1649663670000|2022-04-11 07:54:30|146382.3|146292.3|146381.9|146291.9|146383.9|146293.9|146380.3|146290.3|14
1649663680000|2022-04-11 07:54:40|146382.8|146292.8|146411.9|146321.9|146414.3|146324.3|146380.6|146290.6|28
1649663690000|2022-04-11 07:54:50|146412.4|146322.4|146437.8|146347.8|146466.8|146376.8|146412.4|146322.4|35
1649663700000|2022-04-11 07:55:00|146435.2|146345.2|146436.5|146346.5|146440.5|146350.5|146433|146343|27
1649663710000|2022-04-11 07:55:10|146437.2|146347.2|146437.7|146347.7|146439.8|146349.8|146436.1|146346.1|25
1649663720000|2022-04-11 07:55:20|146437.9|146347.9|146455.2|146365.2|146461.1|146371.1|146435.7|146345.7|35
1649663730000|2022-04-11 07:55:30|146454.6|146364.6|146454.4|146364.4|146455.9|146365.9|146452.1|146362.1|31
1649663740000|2022-04-11 07:55:40|146455.9|146365.9|146451.6|146361.6|146456.9|146366.9|146451.6|146361.6|35
1649663750000|2022-04-11 07:55:50|146451.5|146361.5|146454.8|146364.8|146455.3|146365.3|146451.5|146361.5|30
1649663760000|2022-04-11 07:56:00|146455.2|146365.2|146454.7|146364.7|146455.7|146365.7|146451.1|146361.1|38
1649663770000|2022-04-11 07:56:10|146454.3|146364.3|146450.8|146360.8|146454.6|146364.6|146447.7|146357.7|37
1649663780000|2022-04-11 07:56:20|146450.9|146360.9|146434.6|146344.6|146450.9|146360.9|146434.6|146344.6|30
1649663790000|2022-04-11 07:56:30|146434.8|146344.8|146453|146363|146453|146363|146434.5|146344.5|36
1649663800000|2022-04-11 07:56:40|146453.6|146363.6|146461.7|146371.7|146464.9|146374.9|146453.6|146363.6|35
1649663810000|2022-04-11 07:56:50|146461.6|146371.6|146426.2|146336.2|146461.6|146371.6|146425.6|146335.6|36
1649663820000|2022-04-11 07:57:00|146425.6|146335.6|146410.3|146320.3|146430.5|146340.5|146410.3|146320.3|27
1649663830000|2022-04-11 07:57:10|146408.8|146318.8|146410.9|146320.9|146411.8|146321.8|146408.1|146318.1|22
1649663840000|2022-04-11 07:57:20|146409.6|146319.6|146410.6|146320.6|146412.6|146322.6|146409.6|146319.6|19
1649663850000|2022-04-11 07:57:30|146410.5|146320.5|146418.1|146328.1|146420.7|146330.7|146410.5|146320.5|25
1649663860000|2022-04-11 07:57:40|146419.3|146329.3|146419.5|146329.5|146420.2|146330.2|146415.6|146325.6|16
1649663870000|2022-04-11 07:57:50|146415.8|146325.8|146415.1|146325.1|146416.7|146326.7|146414.8|146324.8|15
1649663880000|2022-04-11 07:58:00|146415.2|146325.2|146416.9|146326.9|146417|146327|146414.7|146324.7|17
1649663890000|2022-04-11 07:58:10|146416.6|146326.6|146416|146326|146416.6|146326.6|146415|146325|14
1649663900000|2022-04-11 07:58:20|146415.4|146325.4|146415.5|146325.5|146417.3|146327.3|146414.9|146324.9|15
1649663910000|2022-04-11 07:58:30|146417.1|146327.1|146415.4|146325.4|146417.1|146327.1|146413.6|146323.6|16
1649663920000|2022-04-11 07:58:40|146415.3|146325.3|146414.7|146324.7|146416.3|146326.3|146414.6|146324.6|17
1649663930000|2022-04-11 07:58:50|146415|146325|146414.9|146324.9|146415.7|146325.7|146414.7|146324.7|15
1649663940000|2022-04-11 07:59:00|146416.3|146326.3|146417.2|146327.2|146417.4|146327.4|146415|146325|13
1649663950000|2022-04-11 07:59:10|146416.9|146326.9|146431.2|146341.2|146435.6|146345.6|146416.9|146326.9|36
1649663960000|2022-04-11 07:59:20|146431.7|146341.7|146440.6|146350.6|146440.9|146350.9|146431.7|146341.7|22
1649663970000|2022-04-11 07:59:30|146439.7|146349.7|146432.6|146342.6|146439.8|146349.8|146428|146338|26
1649663980000|2022-04-11 07:59:40|146432.3|146342.3|146436.7|146346.7|146436.7|146346.7|146431.5|146341.5|18
1649663990000|2022-04-11 07:59:50|146436.1|146346.1|146437.6|146347.6|146440.3|146350.3|146434.8|146344.8|25
1649664000000|2022-04-11 08:00:00|146436.4|146346.4|146437.3|146347.3|146441|146351|146427.1|146337.1|36
1649664010000|2022-04-11 08:00:10|146442|146352|146430.9|146340.9|146442|146352|146430.9|146340.9|29
1649664020000|2022-04-11 08:00:20|146434.8|146344.8|146428.7|146338.7|146434.8|146344.8|146428.7|146338.7|32
1649664030000|2022-04-11 08:00:30|146431|146341|146432.3|146342.3|146438.3|146348.3|146431|146341|34
1649664040000|2022-04-11 08:00:40|146434|146344|146431.8|146341.8|146434.7|146344.7|146430|146340|29
1649664050000|2022-04-11 08:00:50|146430.4|146340.4|146368.4|146278.4|146431|146341|146362.6|146272.6|34
1649664060000|2022-04-11 08:01:00|146365.9|146275.9|146372.7|146282.7|146375.4|146285.4|146365.1|146275.1|26
1649664070000|2022-04-11 08:01:10|146373.4|146283.4|146373.7|146283.7|146380.6|146290.6|146373.4|146283.4|34
1649664080000|2022-04-11 08:01:20|146373.5|146283.5|146382.2|146292.2|146386.3|146296.3|146372.9|146282.9|31
1649664090000|2022-04-11 08:01:30|146381.8|146291.8|146389|146299|146389|146299|146380.7|146290.7|32
1649664100000|2022-04-11 08:01:40|146393.1|146303.1|146391|146301|146404.1|146314.1|146391|146301|36
1649664110000|2022-04-11 08:01:50|146390.5|146300.5|146426.7|146336.7|146428|146338|146390.4|146300.4|33
1649664120000|2022-04-11 08:02:00|146421|146331|146379.9|146289.9|146425.7|146335.7|146379.9|146289.9|35
1649664130000|2022-04-11 08:02:10|146383.2|146293.2|146376.9|146286.9|146383.2|146293.2|146376.8|146286.8|24
1649664140000|2022-04-11 08:02:20|146377|146287|146379.8|146289.8|146380|146290|146377|146287|23
1649664150000|2022-04-11 08:02:30|146361.5|146271.5|146336.1|146246.1|146361.5|146271.5|146324.3|146234.3|34
1649664160000|2022-04-11 08:02:40|146336.9|146246.9|146334.2|146244.2|146352.5|146262.5|146330|146240|35
1649664170000|2022-04-11 08:02:50|146335.5|146245.5|146323.7|146233.7|146335.5|146245.5|146320.1|146230.1|36
1649664180000|2022-04-11 08:03:00|146321.8|146231.8|146348.2|146258.2|146351.3|146261.3|146321.8|146231.8|39
1649664190000|2022-04-11 08:03:10|146348.6|146258.6|146384.2|146294.2|146389.8|146299.8|146337.6|146247.6|36
1649664200000|2022-04-11 08:03:20|146384.8|146294.8|146355.5|146265.5|146391.5|146301.5|146354.9|146264.9|29
1649664210000|2022-04-11 08:03:30|146355.9|146265.9|146356.8|146266.8|146357.6|146267.6|146353.5|146263.5|27
1649664220000|2022-04-11 08:03:40|146357.1|146267.1|146356.1|146266.1|146362.9|146272.9|146354.5|146264.5|26
1649664230000|2022-04-11 08:03:50|146357.2|146267.2|146358.7|146268.7|146358.7|146268.7|146354.3|146264.3|20
1649664240000|2022-04-11 08:04:00|146358.3|146268.3|146384.6|146294.6|146392.2|146302.2|146358.1|146268.1|34
1649664250000|2022-04-11 08:04:10|146383.9|146293.9|146381.7|146291.7|146383.9|146293.9|146379.3|146289.3|32
1649664260000|2022-04-11 08:04:20|146382.5|146292.5|146383.6|146293.6|146387.6|146297.6|146380.2|146290.2|28
1649664270000|2022-04-11 08:04:30|146383.5|146293.5|146379.6|146289.6|146384.2|146294.2|146377.6|146287.6|24
1649664280000|2022-04-11 08:04:40|146379.4|146289.4|146383.3|146293.3|146384.3|146294.3|146377.7|146287.7|28
1649664290000|2022-04-11 08:04:50|146383.4|146293.4|146359|146269|146388|146298|146356.7|146266.7|34
1649664300000|2022-04-11 08:05:00|146359.4|146269.4|146335.3|146245.3|146359.4|146269.4|146305.2|146215.2|31
1649664310000|2022-04-11 08:05:10|146336|146246|146333.4|146243.4|146336|146246|146330.8|146240.8|26
1649664320000|2022-04-11 08:05:20|146332.4|146242.4|146334.3|146244.3|146335.1|146245.1|146331.4|146241.4|22
1649664330000|2022-04-11 08:05:30|146334|146244|146335.6|146245.6|146336.7|146246.7|146333.3|146243.3|13
1649664340000|2022-04-11 08:05:40|146335.5|146245.5|146333.2|146243.2|146335.8|146245.8|146326.9|146236.9|27
1649664350000|2022-04-11 08:05:50|146333.9|146243.9|146317.1|146227.1|146335.3|146245.3|146316.7|146226.7|32
1649664360000|2022-04-11 08:06:00|146317.3|146227.3|146329.7|146239.7|146331.7|146241.7|146317.3|146227.3|37
1649664370000|2022-04-11 08:06:10|146330.6|146240.6|146324.8|146234.8|146331.3|146241.3|146324.8|146234.8|33
1649664380000|2022-04-11 08:06:20|146324.4|146234.4|146341.2|146251.2|146344.9|146254.9|146323.7|146233.7|19
1649664390000|2022-04-11 08:06:30|146342.1|146252.1|146344.1|146254.1|146344.1|146254.1|146339.9|146249.9|20
1649664400000|2022-04-11 08:06:40|146344.6|146254.6|146344.4|146254.4|146344.9|146254.9|146343.9|146253.9|15
1649664410000|2022-04-11 08:06:50|146344.1|146254.1|146346.3|146256.3|146348.1|146258.1|146340.8|146250.8|18
1649664420000|2022-04-11 08:07:00|146344.3|146254.3|146338.4|146248.4|146345|146255|146337|146247|24
1649664430000|2022-04-11 08:07:10|146337.3|146247.3|146333|146243|146337.5|146247.5|146332|146242|22
1649664440000|2022-04-11 08:07:20|146332.9|146242.9|146281.2|146191.2|146333.9|146243.9|146281.2|146191.2|31
1649664450000|2022-04-11 08:07:30|146283.2|146193.2|146281.5|146191.5|146286.5|146196.5|146272|146182|37
1649664460000|2022-04-11 08:07:40|146281.7|146191.7|146269.8|146179.8|146283|146193|146266.4|146176.4|33
1649664470000|2022-04-11 08:07:50|146266.1|146176.1|146277.6|146187.6|146285.4|146195.4|146266.1|146176.1|38
1649664480000|2022-04-11 08:08:00|146278.6|146188.6|146281.6|146191.6|146284.4|146194.4|146278.3|146188.3|35
1649664490000|2022-04-11 08:08:10|146282.3|146192.3|146282.4|146192.4|146286.9|146196.9|146282.2|146192.2|27
1649664500000|2022-04-11 08:08:20|146283|146193|146291.3|146201.3|146292.9|146202.9|146280.5|146190.5|34
1649664510000|2022-04-11 08:08:30|146291.6|146201.6|146288.7|146198.7|146293.1|146203.1|146286.9|146196.9|33
1649664520000|2022-04-11 08:08:40|146288.3|146198.3|146278.8|146188.8|146288.3|146198.3|146277.2|146187.2|35
1649664530000|2022-04-11 08:08:50|146278.9|146188.9|146285.3|146195.3|146286.5|146196.5|146276.6|146186.6|29
1649664540000|2022-04-11 08:09:00|146285.9|146195.9|146286.6|146196.6|146289.6|146199.6|146285.9|146195.9|25
1649664550000|2022-04-11 08:09:10|146286.7|146196.7|146301.4|146211.4|146303.8|146213.8|146286.7|146196.7|32
1649664560000|2022-04-11 08:09:20|146302.4|146212.4|146299.5|146209.5|146302.4|146212.4|146296.6|146206.6|35
1649664570000|2022-04-11 08:09:30|146299.7|146209.7|146295.5|146205.5|146308.4|146218.4|146295.5|146205.5|35
1649664580000|2022-04-11 08:09:40|146296.7|146206.7|146293.1|146203.1|146297.7|146207.7|146293.1|146203.1|28
1649664590000|2022-04-11 08:09:50|146292.5|146202.5|146283.1|146193.1|146293.7|146203.7|146277.7|146187.7|33
1649664600000|2022-04-11 08:10:00|146280.7|146190.7|146277.3|146187.3|146282.9|146192.9|146276.3|146186.3|29
1649664610000|2022-04-11 08:10:10|146277.4|146187.4|146278|146188|146285.7|146195.7|146269.3|146179.3|39
1649664620000|2022-04-11 08:10:20|146277.8|146187.8|146279.2|146189.2|146279.2|146189.2|146271.9|146181.9|34
1649664630000|2022-04-11 08:10:30|146278.8|146188.8|146273.6|146183.6|146280.9|146190.9|146271.1|146181.1|28
1649664640000|2022-04-11 08:10:40|146273.9|146183.9|146278.9|146188.9|146283.8|146193.8|146272.4|146182.4|29
1649664650000|2022-04-11 08:10:50|146279.3|146189.3|146283.5|146193.5|146283.5|146193.5|146277.5|146187.5|34
1649664660000|2022-04-11 08:11:00|146282.8|146192.8|146302.8|146212.8|146303|146213|146281.6|146191.6|38
1649664670000|2022-04-11 08:11:10|146302|146212|146295.3|146205.3|146306.3|146216.3|146295.3|146205.3|29
1649664680000|2022-04-11 08:11:20|146297.3|146207.3|146298.1|146208.1|146302.2|146212.2|146297.3|146207.3|28
1649664690000|2022-04-11 08:11:30|146298.9|146208.9|146304.8|146214.8|146307.5|146217.5|146295.2|146205.2|27
1649664700000|2022-04-11 08:11:40|146304.9|146214.9|146297.8|146207.8|146308|146218|146295.1|146205.1|27
1649664710000|2022-04-11 08:11:50|146298.1|146208.1|146294.4|146204.4|146298.1|146208.1|146294.1|146204.1|24
1649664720000|2022-04-11 08:12:00|146294.3|146204.3|146297.4|146207.4|146299.2|146209.2|146294.3|146204.3|26
1649664730000|2022-04-11 08:12:10|146297.7|146207.7|146296.2|146206.2|146298.8|146208.8|146295.9|146205.9|12
1649664740000|2022-04-11 08:12:20|146295.2|146205.2|146287.6|146197.6|146296.3|146206.3|146283.4|146193.4|27
1649664750000|2022-04-11 08:12:30|146288.9|146198.9|146289|146199|146289.2|146199.2|146286.9|146196.9|27
1649664760000|2022-04-11 08:12:40|146289.1|146199.1|146288.6|146198.6|146289.5|146199.5|146286.5|146196.5|29
1649664770000|2022-04-11 08:12:50|146288.1|146198.1|146286.7|146196.7|146291|146201|146285.9|146195.9|29
1649664780000|2022-04-11 08:13:00|146285.7|146195.7|146289.2|146199.2|146293.1|146203.1|146285.7|146195.7|32
1649664790000|2022-04-11 08:13:10|146288.9|146198.9|146288.4|146198.4|146290.8|146200.8|146286.6|146196.6|35
1649664800000|2022-04-11 08:13:20|146290.4|146200.4|146292.7|146202.7|146295.3|146205.3|146290.4|146200.4|25
1649664810000|2022-04-11 08:13:30|146291.7|146201.7|146306.2|146216.2|146312.8|146222.8|146291.7|146201.7|24
1649664820000|2022-04-11 08:13:40|146304.6|146214.6|146297|146207|146306.9|146216.9|146294.8|146204.8|33
1649664830000|2022-04-11 08:13:50|146296.9|146206.9|146304.5|146214.5|146307.4|146217.4|146296.7|146206.7|30
1649664840000|2022-04-11 08:14:00|146303.5|146213.5|146290.2|146200.2|146304.9|146214.9|146290|146200|30
1649664850000|2022-04-11 08:14:10|146292.2|146202.2|146297.8|146207.8|146297.8|146207.8|146291.2|146201.2|27
1649664860000|2022-04-11 08:14:20|146297.7|146207.7|146297.7|146207.7|146299.5|146209.5|146297.2|146207.2|19
1649664870000|2022-04-11 08:14:30|146298.4|146208.4|146291.6|146201.6|146298.5|146208.5|146289.9|146199.9|26
1649664880000|2022-04-11 08:14:40|146291|146201|146294.5|146204.5|146294.7|146204.7|146286.5|146196.5|31
1649664890000|2022-04-11 08:14:50|146296.3|146206.3|146297|146207|146298.8|146208.8|146293.4|146203.4|30
1649664900000|2022-04-11 08:15:00|146305.1|146215.1|146297.1|146207.1|146307.9|146217.9|146297.1|146207.1|36
1649664910000|2022-04-11 08:15:10|146300.7|146210.7|146315|146225|146315|146225|146298.7|146208.7|35
1649664920000|2022-04-11 08:15:20|146310.5|146220.5|146308.9|146218.9|146311.7|146221.7|146300.4|146210.4|30
1649664930000|2022-04-11 08:15:30|146308.1|146218.1|146297.5|146207.5|146309.6|146219.6|146297.5|146207.5|30
1649664940000|2022-04-11 08:15:40|146297.7|146207.7|146304.3|146214.3|146304.3|146214.3|146297.7|146207.7|21
1649664950000|2022-04-11 08:15:50|146303|146213|146303.3|146213.3|146304.3|146214.3|146302|146212|22
1649664960000|2022-04-11 08:16:00|146303.4|146213.4|146289.3|146199.3|146308.9|146218.9|146284.8|146194.8|35
1649664970000|2022-04-11 08:16:10|146288|146198|146287.6|146197.6|146293|146203|146281.7|146191.7|38
1649664980000|2022-04-11 08:16:20|146287.3|146197.3|146287.7|146197.7|146289.5|146199.5|146285.6|146195.6|32
1649664990000|2022-04-11 08:16:30|146287.3|146197.3|146292.2|146202.2|146293.7|146203.7|146287.3|146197.3|29
1649665000000|2022-04-11 08:16:40|146292.6|146202.6|146296.4|146206.4|146296.4|146206.4|146289.1|146199.1|31
1649665010000|2022-04-11 08:16:50|146295.7|146205.7|146306.7|146216.7|146306.7|146216.7|146293.9|146203.9|38
1649665020000|2022-04-11 08:17:00|146306.1|146216.1|146304.2|146214.2|146311.2|146221.2|146302.3|146212.3|36
1649665030000|2022-04-11 08:17:10|146303.8|146213.8|146305.7|146215.7|146308.1|146218.1|146303.8|146213.8|24
1649665040000|2022-04-11 08:17:20|146305.3|146215.3|146309.3|146219.3|146311.3|146221.3|146304.5|146214.5|27
1649665050000|2022-04-11 08:17:30|146309.5|146219.5|146366|146276|146367.7|146277.7|146309.5|146219.5|36
1649665060000|2022-04-11 08:17:40|146367.9|146277.9|146347.8|146257.8|146367.9|146277.9|146343.5|146253.5|40
1649665070000|2022-04-11 08:17:50|146347.6|146257.6|146349.8|146259.8|146358.3|146268.3|146347.4|146257.4|32
1649665080000|2022-04-11 08:18:00|146351|146261|146342|146252|146352.6|146262.6|146331.4|146241.4|37
1649665090000|2022-04-11 08:18:10|146339.1|146249.1|146362.8|146272.8|146385.5|146276.6|146338.1|146248.1|38
1649665100000|2022-04-11 08:18:20|146364.1|146274.1|146358.1|146268.1|146364.3|146274.3|146346.1|146256.1|34
1649665110000|2022-04-11 08:18:30|146357.7|146267.7|146323.5|146233.5|146357.7|146267.7|146320.4|146230.4|30
1649665120000|2022-04-11 08:18:40|146325.4|146235.4|146326.1|146236.1|146327.7|146237.7|146324.3|146234.3|27
1649665130000|2022-04-11 08:18:50|146326.3|146236.3|146325.9|146235.9|146326.3|146236.3|146325.2|146235.2|16
1649665140000|2022-04-11 08:19:00|146325.6|146235.6|146361.2|146271.2|146361.2|146271.2|146325.6|146235.6|30
1649665150000|2022-04-11 08:19:10|146360.9|146270.9|146331.5|146241.5|146366.4|146276.4|146325.4|146235.4|29
1649665160000|2022-04-11 08:19:20|146330.6|146240.6|146328.6|146238.6|146334.4|146244.4|146320.9|146230.9|24
1649665170000|2022-04-11 08:19:30|146327.1|146237.1|146327.9|146237.9|146333.5|146243.5|146324.5|146234.5|24
1649665180000|2022-04-11 08:19:40|146328.4|146238.4|146326.7|146236.7|146331.8|146241.8|146326|146236|18
1649665190000|2022-04-11 08:19:50|146326.6|146236.6|146325.1|146235.1|146328.6|146238.6|146325.1|146235.1|23
1649665200000|2022-04-11 08:20:00|146325|146235|146329.8|146239.8|146330.9|146240.9|146325|146235|18
1649665210000|2022-04-11 08:20:10|146330.3|146240.3|146336|146246|146340.1|146250.1|146330.3|146240.3|29
1649665220000|2022-04-11 08:20:20|146336.3|146246.3|146397.9|146307.9|146402.9|146312.9|146336.3|146246.3|31
1649665230000|2022-04-11 08:20:30|146399.8|146309.8|146384.6|146294.6|146399.8|146309.8|146382.6|146292.6|22
1649665240000|2022-04-11 08:20:40|146384.3|146294.3|146382.1|146292.1|146384.6|146294.6|146377.1|146287.1|18
1649665250000|2022-04-11 08:20:50|146380.7|146290.7|146412.4|146322.4|146419|146329|146379.2|146289.2|20
1649665260000|2022-04-11 08:21:00|146412.1|146322.1|146412.4|146322.4|146420.7|146330.7|146412.1|146322.1|33
1649665270000|2022-04-11 08:21:10|146411.9|146321.9|146388.3|146298.3|146419.5|146329.5|146385|146295|28
1649665280000|2022-04-11 08:21:20|146387.3|146297.3|146391.4|146301.4|146393.4|146303.4|146386.9|146296.9|33
1649665290000|2022-04-11 08:21:30|146392|146302|146394.2|146304.2|146394.9|146304.9|146390.1|146300.1|30
1649665300000|2022-04-11 08:21:40|146394.1|146304.1|146393.8|146303.8|146396.3|146306.3|146392.5|146302.5|31
1649665310000|2022-04-11 08:21:50|146393.7|146303.7|146395.5|146305.5|146395.5|146305.5|146392.4|146302.4|22
1649665320000|2022-04-11 08:22:00|146395.9|146305.9|146399.5|146309.5|146399.6|146309.6|146394.9|146304.9|25
1649665330000|2022-04-11 08:22:10|146400|146310|146396.5|146306.5|146400.1|146310.1|146391.7|146301.7|25
1649665340000|2022-04-11 08:22:20|146395.1|146305.1|146396.1|146306.1|146399|146309|146392.8|146302.8|21
1649665350000|2022-04-11 08:22:30|146394.9|146304.9|146394.7|146304.7|146401.7|146311.7|146393.8|146303.8|33
1649665360000|2022-04-11 08:22:40|146394.6|146304.6|146396.5|146306.5|146397.9|146307.9|146392.4|146302.4|30
1649665370000|2022-04-11 08:22:50|146398.3|146308.3|146397.5|146307.5|146399|146309|146394.3|146304.3|19
1649665380000|2022-04-11 08:23:00|146398.8|146308.8|146382.2|146292.2|146398.8|146308.8|146382.2|146292.2|5
1649665390000|2022-04-11 08:23:10|146385.2|146295.2|146387.8|146297.8|146388.8|146298.8|146385.2|146295.2|13
1649665400000|2022-04-11 08:23:20|146387.3|146297.3|146389.6|146299.6|146391.9|146301.9|146382.6|146292.6|15
1649665410000|2022-04-11 08:23:30|146393|146303|146385.1|146295.1|146393|146303|146385.1|146295.1|19
1649665420000|2022-04-11 08:23:40|146387.7|146297.7|146388.1|146298.1|146389.8|146299.8|146385.9|146295.9|17
1649665430000|2022-04-11 08:23:50|146386.1|146296.1|146391.5|146301.5|146391.5|146301.5|146386.1|146296.1|17
1649665440000|2022-04-11 08:24:00|146391.3|146301.3|146381.2|146291.2|146391.3|146301.3|146380.9|146290.9|27
1649665450000|2022-04-11 08:24:10|146381.6|146291.6|146358|146268|146381.6|146291.6|146358|146268|24
1649665460000|2022-04-11 08:24:20|146359.9|146269.9|146379.9|146289.9|146379.9|146289.9|146359.9|146269.9|31
1649665470000|2022-04-11 08:24:30|146378.6|146288.6|146334.4|146244.4|146381.8|146291.8|146329.6|146239.6|30
1649665480000|2022-04-11 08:24:40|146332.3|146242.3|146327.6|146237.6|146334.2|146244.2|146327.1|146237.1|25
1649665490000|2022-04-11 08:24:50|146326.1|146236.1|146329.8|146239.8|146333.9|146243.9|146325.8|146235.8|19
1649665500000|2022-04-11 08:25:00|146330.3|146240.3|146328.6|146238.6|146332.3|146242.3|146323|146233|25
1649665510000|2022-04-11 08:25:10|146328.4|146238.4|146326.8|146236.8|146334.8|146244.8|146326.8|146236.8|27
1649665520000|2022-04-11 08:25:20|146325.4|146235.4|146308.4|146218.4|146328.6|146238.6|146307.9|146217.9|26
1649665530000|2022-04-11 08:25:30|146307.7|146217.7|146303.4|146213.4|146310.2|146220.2|146303.2|146213.2|17
1649665540000|2022-04-11 08:25:40|146303.3|146213.3|146304.3|146214.3|146304.8|146214.8|146301|146211|14
1649665550000|2022-04-11 08:25:50|146304.1|146214.1|146298.2|146208.2|146305.7|146215.7|146293.6|146203.6|15
1649665560000|2022-04-11 08:26:00|146297.9|146207.9|146291.1|146201.1|146301.7|146211.7|146290.2|146200.2|18
1649665570000|2022-04-11 08:26:10|146291.9|146201.9|146299.2|146209.2|146301.3|146211.3|146291.9|146201.9|20
1649665580000|2022-04-11 08:26:20|146299.3|146209.3|146300.5|146210.5|146300.9|146210.9|146296.6|146206.6|21
1649665590000|2022-04-11 08:26:30|146300.4|146210.4|146272.5|146182.5|146300.4|146210.4|146270.7|146180.7|23
1649665600000|2022-04-11 08:26:40|146275.6|146185.6|146283.7|146193.7|146287.7|146197.7|146271.9|146181.9|23
1649665610000|2022-04-11 08:26:50|146282.4|146192.4|146279.6|146189.6|146284.3|146194.3|146276.6|146186.6|23
1649665620000|2022-04-11 08:27:00|146280.7|146190.7|146280|146190|146282.9|146192.9|146280|146190|20
1649665630000|2022-04-11 08:27:10|146280.4|146190.4|146287|146197|146287.9|146197.9|146280.4|146190.4|16
1649665640000|2022-04-11 08:27:20|146286.8|146196.8|146287.7|146197.7|146289.5|146199.5|146284.4|146194.4|18
1649665650000|2022-04-11 08:27:30|146288.2|146198.2|146313.4|146223.4|146315.2|146225.2|146284.7|146194.7|12
1649665660000|2022-04-11 08:27:40|146311|146221|146311.3|146221.3|146312.1|146222.1|146309.4|146219.4|17
1649665670000|2022-04-11 08:27:50|146311.1|146221.1|146310.6|146220.6|146313.4|146223.4|146310.6|146220.6|15
1649665680000|2022-04-11 08:28:00|146310.4|146220.4|146346.6|146256.6|146346.6|146256.6|146310.3|146220.3|21
1649665690000|2022-04-11 08:28:10|146343.4|146253.4|146344.9|146254.9|146350.1|146260.1|146343.2|146253.2|25
1649665700000|2022-04-11 08:28:20|146344.7|146254.7|146342.6|146252.6|146345.2|146255.2|146342.6|146252.6|20
1649665710000|2022-04-11 08:28:30|146342.5|146252.5|146343.7|146253.7|146345.1|146255.1|146341.9|146251.9|25
1649665720000|2022-04-11 08:28:40|146343.3|146253.3|146343.2|146253.2|146390.9|146300.9|146341.2|146251.2|24
1649665730000|2022-04-11 08:28:50|146342.1|146252.1|146334.7|146244.7|146343.7|146253.7|146334.7|146244.7|16
1649665740000|2022-04-11 08:29:00|146335.5|146245.5|146368.2|146278.2|146376.6|146286.6|146334.9|146244.9|29
1649665750000|2022-04-11 08:29:10|146368|146278|146335.1|146245.1|146369.3|146279.3|146335.1|146245.1|23
1649665760000|2022-04-11 08:29:20|146331.8|146241.8|146326|146236|146334.4|146244.4|146326|146236|30
1649665770000|2022-04-11 08:29:30|146325|146235|146300.5|146210.5|146325|146235|146298.1|146208.1|33
1649665780000|2022-04-11 08:29:40|146301.6|146211.6|146301.4|146211.4|146302.7|146212.7|146298.7|146208.7|21
1649665790000|2022-04-11 08:29:50|146303.7|146213.7|146320.5|146230.5|146320.5|146230.5|146299.7|146209.7|28
1649665800000|2022-04-11 08:30:00|146321.7|146231.7|146361.4|146271.4|146366|146276|146315.1|146225.1|30
1649665810000|2022-04-11 08:30:10|146363|146273|146360.3|146270.3|146364.5|146274.5|146359.9|146269.9|16
1649665820000|2022-04-11 08:30:20|146360.7|146270.7|146359.3|146269.3|146361.7|146271.7|146359.3|146269.3|6
1649665830000|2022-04-11 08:30:30|146359.8|146269.8|146337.8|146247.8|146359.8|146269.8|146336.1|146246.1|26
1649665840000|2022-04-11 08:30:40|146337.6|146247.6|146339.8|146249.8|146341.2|146251.2|146337|146247|20
1649665850000|2022-04-11 08:30:50|146339.7|146249.7|146322.7|146232.7|146340.9|146250.9|146316.4|146226.4|20
1649665860000|2022-04-11 08:31:00|146321.9|146231.9|146323.9|146233.9|146324.5|146234.5|146321.7|146231.7|19
1649665870000|2022-04-11 08:31:10|146324|146234|146322.1|146232.1|146325.4|146235.4|146319.8|146229.8|24
1649665880000|2022-04-11 08:31:20|146322.2|146232.2|146324.3|146234.3|146326.3|146236.3|146320.2|146230.2|28
1649665890000|2022-04-11 08:31:30|146324.2|146234.2|146327.2|146237.2|146327.2|146237.2|146323.2|146233.2|20
1649665900000|2022-04-11 08:31:40|146326.4|146236.4|146320.6|146230.6|146326.4|146236.4|146320.6|146230.6|19
1649665910000|2022-04-11 08:31:50|146319.5|146229.5|146325.5|146235.5|146327.1|146237.1|146318.9|146228.9|22
1649665920000|2022-04-11 08:32:00|146325.7|146235.7|146332.9|146242.9|146333|146243|146324.9|146234.9|21
1649665930000|2022-04-11 08:32:10|146332.4|146242.4|146326.8|146236.8|146334.3|146244.3|146326.8|146236.8|35
1649665940000|2022-04-11 08:32:20|146326.7|146236.7|146327.3|146237.3|146330.6|146240.6|146326.7|146236.7|19
1649665950000|2022-04-11 08:32:30|146326.6|146236.6|146323.1|146233.1|146329.3|146239.3|146320.2|146230.2|25
1649665960000|2022-04-11 08:32:40|146322.2|146232.2|146284.6|146194.6|146322.2|146232.2|146264|146174|37
1649665970000|2022-04-11 08:32:50|146284.9|146194.9|146282|146192|146286|146196|146280.2|146190.2|31
1649665980000|2022-04-11 08:33:00|146279|146189|146279.2|146189.2|146285.8|146195.8|146265.6|146175.6|38
1649665990000|2022-04-11 08:33:10|146279.9|146189.9|146281.1|146191.1|146282.5|146192.5|146279.9|146189.9|33
1649666000000|2022-04-11 08:33:20|146279.5|146189.5|146276.1|146186.1|146279.7|146189.7|146276|146186|26
1649666010000|2022-04-11 08:33:30|146276|146186|146265.2|146175.2|146282.9|146192.9|146260.9|146170.9|27
1649666020000|2022-04-11 08:33:40|146262.6|146172.6|146231.2|146141.2|146262.6|146172.6|146225.1|146135.1|34
1649666030000|2022-04-11 08:33:50|146231.3|146141.3|146264.3|146174.3|146266.4|146176.4|146229.6|146139.6|35
1649666040000|2022-04-11 08:34:00|146267.7|146177.7|146251.6|146161.6|146273.7|146183.7|146250|146160|34
1649666050000|2022-04-11 08:34:10|146249.9|146159.9|146245|146155|146256.9|146166.9|146237.6|146147.6|34
1649666060000|2022-04-11 08:34:20|146244.3|146154.3|146231.3|146141.3|146245.5|146155.5|146206.4|146116.4|32
1649666070000|2022-04-11 08:34:30|146230.8|146140.8|146236.9|146146.9|146239.9|146149.9|146230.8|146140.8|29
1649666080000|2022-04-11 08:34:40|146236.5|146146.5|146245.9|146155.9|146250|146160|146236.5|146146.5|27
1649666090000|2022-04-11 08:34:50|146246.3|146156.3|146230.8|146140.8|146253.7|146163.7|146230.8|146140.8|31
1649666100000|2022-04-11 08:35:00|146233.6|146143.6|146228.1|146138.1|146233.6|146143.6|146220.6|146130.6|29
1649666110000|2022-04-11 08:35:10|146229.3|146139.3|146222.6|146132.6|146229.3|146139.3|146221.4|146131.4|28
1649666120000|2022-04-11 08:35:20|146223.1|146133.1|146224.7|146134.7|146224.8|146134.8|146221.3|146131.3|19
1649666130000|2022-04-11 08:35:30|146226.2|146136.2|146224.8|146134.8|146231.8|146141.8|146221.3|146131.3|27
1649666140000|2022-04-11 08:35:40|146223.8|146133.8|146222|146132|146224|146134|146221.2|146131.2|14
1649666150000|2022-04-11 08:35:50|146222.8|146132.8|146226.3|146136.3|146226.6|146136.6|146222.6|146132.6|21
1649666160000|2022-04-11 08:36:00|146226.8|146136.8|146226.1|146136.1|146226.8|146136.8|146221.4|146131.4|23
1649666170000|2022-04-11 08:36:10|146225.6|146135.6|146225.7|146135.7|146230.8|146140.8|146222.4|146132.4|23
1649666180000|2022-04-11 08:36:20|146227|146137|146226.6|146136.6|146227.9|146137.9|146225.9|146135.9|19
1649666190000|2022-04-11 08:36:30|146227.4|146137.4|146226|146136|146227.4|146137.4|146225.7|146135.7|15
1649666200000|2022-04-11 08:36:40|146226.5|146136.5|146226.6|146136.6|146228.3|146138.3|146225.5|146135.5|16
1649666210000|2022-04-11 08:36:50|146214.6|146124.6|146220.6|146130.6|146220.6|146130.6|146209.7|146119.7|21
1649666220000|2022-04-11 08:37:00|146221|146131|146213.7|146123.7|146221.5|146131.5|146212.5|146122.5|18
1649666230000|2022-04-11 08:37:10|146212.7|146122.7|146195.2|146105.2|146213.8|146123.8|146192.2|146102.2|17
1649666240000|2022-04-11 08:37:20|146190.7|146100.7|146214.1|146124.1|146214.1|146124.1|146190.7|146100.7|35
1649666250000|2022-04-11 08:37:30|146213.2|146123.2|146222|146132|146226.1|146136.1|146212.6|146122.6|34
1649666260000|2022-04-11 08:37:40|146220.9|146130.9|146229.5|146139.5|146229.5|146139.5|146220.2|146130.2|28
1649666270000|2022-04-11 08:37:50|146229.2|146139.2|146227|146137|146232.5|146142.5|146227|146137|32
1649666280000|2022-04-11 08:38:00|146227.1|146137.1|146228|146138|146228.8|146138.8|146226.3|146136.3|20
1649666290000|2022-04-11 08:38:10|146228.2|146138.2|146210.8|146120.8|146228.2|146138.2|146201.1|146111.1|29
1649666300000|2022-04-11 08:38:20|146210.1|146120.1|146210.3|146120.3|146211.4|146121.4|146208.4|146118.4|16
1649666310000|2022-04-11 08:38:30|146210.2|146120.2|146203.2|146113.2|146225.4|146135.4|146200.1|146110.1|15
1649666320000|2022-04-11 08:38:40|146202.2|146112.2|146205|146115|146205|146115|146198.3|146108.3|30
1649666330000|2022-04-11 08:38:50|146204.3|146114.3|146204.7|146114.7|146205.4|146115.4|146202.2|146112.2|15
1649666340000|2022-04-11 08:39:00|146204|146114|146205.4|146115.4|146205.4|146115.4|146203.6|146113.6|17
1649666350000|2022-04-11 08:39:10|146189.9|146099.9|146194|146104|146194|146104|146189.1|146099.1|28
1649666360000|2022-04-11 08:39:20|146194.8|146104.8|146186.2|146096.2|146194.8|146104.8|146184.8|146094.8|34
1649666370000|2022-04-11 08:39:30|146186.8|146096.8|146190.1|146100.1|146195.6|146105.6|146186.8|146096.8|30
1649666380000|2022-04-11 08:39:40|146190.7|146100.7|146190|146100|146191.1|146101.1|146189.4|146099.4|26
1649666390000|2022-04-11 08:39:50|146189.9|146099.9|146195.9|146105.9|146195.9|146105.9|146189.9|146099.9|23
1649666400000|2022-04-11 08:40:00|146195.5|146105.5|146199.4|146109.4|146203.8|146113.8|146195.2|146105.2|27
1649666410000|2022-04-11 08:40:10|146200.8|146110.8|146193.4|146103.4|146202.1|146112.1|146193.3|146103.3|29
1649666420000|2022-04-11 08:40:20|146200.5|146110.5|146194.9|146104.9|146200.5|146110.5|146194.1|146104.1|32
1649666430000|2022-04-11 08:40:30|146195.2|146105.2|146205.3|146115.3|146205.3|146115.3|146194.3|146104.3|32
1649666440000|2022-04-11 08:40:40|146202.7|146112.7|146204.2|146114.2|146206|146116|146201.6|146111.6|19
1649666450000|2022-04-11 08:40:50|146207.2|146117.2|146206.7|146116.7|146208.9|146118.9|146204.4|146114.4|13
1649666460000|2022-04-11 08:41:00|146205.8|146115.8|146204.7|146114.7|146205.8|146115.8|146204.3|146114.3|13
1649666470000|2022-04-11 08:41:10|146207.4|146117.4|146204.4|146114.4|146207.4|146117.4|146203|146113|9
1649666480000|2022-04-11 08:41:20|146204.8|146114.8|146195.9|146105.9|146208.7|146118.7|146193.3|146103.3|30
1649666490000|2022-04-11 08:41:30|146195.5|146105.5|146196.3|146106.3|146197.7|146107.7|146195.3|146105.3|24
1649666500000|2022-04-11 08:41:40|146195|146105|146203.5|146113.5|146207|146117|146194|146104|31
1649666510000|2022-04-11 08:41:50|146203.8|146113.8|146208.2|146118.2|146210.2|146120.2|146200.8|146110.8|31
1649666520000|2022-04-11 08:42:00|146207.9|146117.9|146205.7|146115.7|146210.4|146120.4|146205|146115|33
1649666530000|2022-04-11 08:42:10|146206.3|146116.3|146221.8|146131.8|146226.4|146136.4|146202.6|146112.6|30
1649666540000|2022-04-11 08:42:20|146224.4|146134.4|146217.6|146127.6|146225.3|146135.3|146215.2|146125.2|28
1649666550000|2022-04-11 08:42:30|146217.4|146127.4|146220.3|146130.3|146225.9|146135.9|146217.4|146127.4|24
1649666560000|2022-04-11 08:42:40|146220.8|146130.8|146215.4|146125.4|146221.8|146131.8|146215.4|146125.4|27
1649666570000|2022-04-11 08:42:50|146216.3|146126.3|146215.6|146125.6|146218.1|146128.1|146215.3|146125.3|19
1649666580000|2022-04-11 08:43:00|146218.7|146128.7|146208.5|146118.5|146221.7|146131.7|146203.9|146113.9|32
1649666590000|2022-04-11 08:43:10|146208.7|146118.7|146203.9|146113.9|146208.7|146118.7|146200.5|146110.5|28
1649666600000|2022-04-11 08:43:20|146204.8|146114.8|146205.3|146115.3|146205.6|146115.6|146199.9|146109.9|29
1649666610000|2022-04-11 08:43:30|146200.9|146110.9|146197.3|146107.3|146201.5|146111.5|146195.8|146105.8|30
1649666620000|2022-04-11 08:43:40|146198.5|146108.5|146201.6|146111.6|146204|146114|146194|146104|31
1649666630000|2022-04-11 08:43:50|146201.3|146111.3|146219.7|146129.7|146220.9|146130.9|146198.4|146108.4|31
1649666640000|2022-04-11 08:44:00|146220.6|146130.6|146208.4|146118.4|146222.6|146132.6|146201.1|146111.1|30
1649666650000|2022-04-11 08:44:10|146208.5|146118.5|146202.2|146112.2|146208.5|146118.5|146198.7|146108.7|25
1649666660000|2022-04-11 08:44:20|146202.1|146112.1|146209.5|146119.5|146209.6|146119.6|146202.1|146112.1|21
1649666670000|2022-04-11 08:44:30|146208.1|146118.1|146201.6|146111.6|146208.1|146118.1|146200.5|146110.5|26
1649666680000|2022-04-11 08:44:40|146204.2|146114.2|146207.1|146117.1|146207.7|146117.7|146203.8|146113.8|14
1649666690000|2022-04-11 08:44:50|146209.2|146119.2|146212.9|146122.9|146213|146123|146207.4|146117.4|28
1649666700000|2022-04-11 08:45:00|146212.1|146122.1|146212.3|146122.3|146215.7|146125.7|146209|146119|30
1649666710000|2022-04-11 08:45:10|146210.5|146120.5|146204.5|146114.5|146213|146123|146204.5|146114.5|27
1649666720000|2022-04-11 08:45:20|146204.1|146114.1|146203.8|146113.8|146205.2|146115.2|146202.3|146112.3|14
1649666730000|2022-04-11 08:45:30|146204|146114|146203.3|146113.3|146204.6|146114.6|146201.8|146111.8|21
1649666740000|2022-04-11 08:45:40|146204.4|146114.4|146204.8|146114.8|146206.1|146116.1|146203.9|146113.9|20
1649666750000|2022-04-11 08:45:50|146204.9|146114.9|146209.3|146119.3|146209.7|146119.7|146204.1|146114.1|23
1649666760000|2022-04-11 08:46:00|146209.4|146119.4|146207.4|146117.4|146209.5|146119.5|146206.2|146116.2|14
1649666770000|2022-04-11 08:46:10|146207.9|146117.9|146204.1|146114.1|146207.9|146117.9|146203|146113|17
1649666780000|2022-04-11 08:46:20|146203.8|146113.8|146200|146110|146203.8|146113.8|146200|146110|21
1649666790000|2022-04-11 08:46:30|146199.4|146109.4|146204.4|146114.4|146204.4|146114.4|146198.3|146108.3|21
1649666800000|2022-04-11 08:46:40|146204.2|146114.2|146204.4|146114.4|146205.7|146115.7|146202.4|146112.4|19
1649666810000|2022-04-11 08:46:50|146203.5|146113.5|146202.7|146112.7|146205.7|146115.7|146201.8|146111.8|17
1649666820000|2022-04-11 08:47:00|146200.8|146110.8|146197|146107|146202|146112|146194.1|146104.1|21
1649666830000|2022-04-11 08:47:10|146196.3|146106.3|146201.7|146111.7|146206.4|146116.4|146195.6|146105.6|24
1649666840000|2022-04-11 08:47:20|146201.2|146111.2|146202.5|146112.5|146205.1|146115.1|146196.8|146106.8|24
1649666850000|2022-04-11 08:47:30|146201.9|146111.9|146207.1|146117.1|146210.7|146120.7|146201.9|146111.9|28
1649666860000|2022-04-11 08:47:40|146206.4|146116.4|146209.9|146119.9|146209.9|146119.9|146205.8|146115.8|19
1649666870000|2022-04-11 08:47:50|146210.2|146120.2|146216.3|146126.3|146216.3|146126.3|146207.3|146117.3|24
1649666880000|2022-04-11 08:48:00|146217.9|146127.9|146218.1|146128.1|146221.1|146131.1|146216.2|146126.2|32
1649666890000|2022-04-11 08:48:10|146217.9|146127.9|146217.7|146127.7|146219.3|146129.3|146217.6|146127.6|22
1649666900000|2022-04-11 08:48:20|146218|146128|146218.6|146128.6|146219.2|146129.2|146217.8|146127.8|19
1649666910000|2022-04-11 08:48:30|146218.4|146128.4|146198.8|146108.8|146218.4|146128.4|146194.5|146104.5|26
1649666920000|2022-04-11 08:48:40|146198.1|146108.1|146195.9|146105.9|146199.8|146109.8|146195.3|146105.3|26
1649666930000|2022-04-11 08:48:50|146197.4|146107.4|146187.3|146097.3|146198.3|146108.3|146151.5|146061.5|28
1649666940000|2022-04-11 08:49:00|146187.9|146097.9|146194.8|146104.8|146194.8|146104.8|146182.2|146092.2|36
1649666950000|2022-04-11 08:49:10|146195.3|146105.3|146187|146097|146195.3|146105.3|146186.7|146096.7|30
1649666960000|2022-04-11 08:49:20|146187.3|146097.3|146181.4|146091.4|146188.4|146098.4|146181.2|146091.2|26
1649666970000|2022-04-11 08:49:30|146181.3|146091.3|146185.8|146095.8|146188.4|146098.4|146180|146090|29
1649666980000|2022-04-11 08:49:40|146185.7|146095.7|146178|146088|146185.9|146095.9|146174.4|146084.4|26
1649666990000|2022-04-11 08:49:50|146177.6|146087.6|146180.2|146090.2|146188.6|146098.6|146176.9|146086.9|27
1649667000000|2022-04-11 08:50:00|146180.1|146090.1|146178.2|146088.2|146182.9|146092.9|146170.7|146080.7|29
1649667010000|2022-04-11 08:50:10|146177.2|146087.2|146177|146087|146178.9|146088.9|146175.3|146085.3|27
1649667020000|2022-04-11 08:50:20|146177.7|146087.7|146178.2|146088.2|146179.8|146089.8|146177.5|146087.5|21
1649667030000|2022-04-11 08:50:30|146178.7|146088.7|146186.8|146096.8|146188.8|146098.8|146178.4|146088.4|29
1649667040000|2022-04-11 08:50:40|146188.8|146098.8|146175.8|146085.8|146188.8|146098.8|146172.9|146082.9|31
1649667050000|2022-04-11 08:50:50|146179|146089|146188.6|146098.6|146192.4|146102.4|146177|146087|37
1649667060000|2022-04-11 08:51:00|146188.4|146098.4|146185.5|146095.5|146188.5|146098.5|146184.3|146094.3|33
1649667070000|2022-04-11 08:51:10|146186.1|146096.1|146183.1|146093.1|146189.3|146099.3|146183.1|146093.1|20
1649667080000|2022-04-11 08:51:20|146184.5|146094.5|146188.9|146098.9|146192.8|146102.8|146184.5|146094.5|21
1649667090000|2022-04-11 08:51:30|146189.7|146099.7|146193.4|146103.4|146194.5|146104.5|146188.7|146098.7|28
1649667100000|2022-04-11 08:51:40|146191.3|146101.3|146188.8|146098.8|146192|146102|146184.4|146094.4|29
1649667110000|2022-04-11 08:51:50|146188.1|146098.1|146180.6|146090.6|146198.2|146108.2|146180.6|146090.6|27
1649667120000|2022-04-11 08:52:00|146180.5|146090.5|146187|146097|146192.4|146102.4|146180.1|146090.1|32
1649667130000|2022-04-11 08:52:10|146187.1|146097.1|146179.2|146089.2|146190|146100|146179.2|146089.2|33
1649667140000|2022-04-11 08:52:20|146180|146090|146191.1|146101.1|146200|146110|146178.2|146088.2|25
1649667150000|2022-04-11 08:52:30|146194.1|146104.1|146195.8|146105.8|146197.8|146107.8|146193.5|146103.5|14
1649667160000|2022-04-11 08:52:40|146196.5|146106.5|146197.6|146107.6|146201.9|146111.9|146196.5|146106.5|21
1649667170000|2022-04-11 08:52:50|146197.7|146107.7|146198.9|146108.9|146199.8|146109.8|146196.7|146106.7|18
1649667180000|2022-04-11 08:53:00|146198.3|146108.3|146195.2|146105.2|146198.8|146108.8|146193|146103|30
1649667190000|2022-04-11 08:53:10|146194.3|146104.3|146194.6|146104.6|146197.1|146107.1|146193.9|146103.9|21
1649667200000|2022-04-11 08:53:20|146193.9|146103.9|146197.5|146107.5|146197.5|146107.5|146193.5|146103.5|11
1649667210000|2022-04-11 08:53:30|146197.4|146107.4|146197|146107|146197.8|146107.8|146196|146106|17
1649667220000|2022-04-11 08:53:40|146197.4|146107.4|146196|146106|146198.6|146108.6|146195.3|146105.3|20
1649667230000|2022-04-11 08:53:50|146195.8|146105.8|146194.9|146104.9|146197.9|146107.9|146193.8|146103.8|14
1649667240000|2022-04-11 08:54:00|146194.7|146104.7|146194.8|146104.8|146198.4|146108.4|146194.7|146104.7|16
1649667250000|2022-04-11 08:54:10|146194.2|146104.2|146213.5|146123.5|146214.6|146124.6|146193.4|146103.4|16
1649667260000|2022-04-11 08:54:20|146211.2|146121.2|146213.3|146123.3|146214.2|146124.2|146211.2|146121.2|25
1649667270000|2022-04-11 08:54:30|146213.4|146123.4|146212.7|146122.7|146215.7|146125.7|146212.7|146122.7|21
1649667280000|2022-04-11 08:54:40|146212.8|146122.8|146215|146125|146216.2|146126.2|146212.8|146122.8|21
1649667290000|2022-04-11 08:54:50|146213.5|146123.5|146214.1|146124.1|146216.2|146126.2|146213.2|146123.2|13
1649667300000|2022-04-11 08:55:00|146212.9|146122.9|146213.4|146123.4|146214|146124|146212.9|146122.9|16
1649667310000|2022-04-11 08:55:10|146212.1|146122.1|146209.5|146119.5|146213.6|146123.6|146208|146118|18
1649667320000|2022-04-11 08:55:20|146208.5|146118.5|146209.7|146119.7|146211.7|146121.7|146208.4|146118.4|18
1649667330000|2022-04-11 08:55:30|146209.9|146119.9|146210.1|146120.1|146210.9|146120.9|146208.8|146118.8|17
1649667340000|2022-04-11 08:55:40|146210.6|146120.6|146213|146123|146213.7|146123.7|146209.8|146119.8|12
1649667350000|2022-04-11 08:55:50|146212.9|146122.9|146211.2|146121.2|146212.9|146122.9|146211.1|146121.1|11
1649667360000|2022-04-11 08:56:00|146212.2|146122.2|146210.8|146120.8|146215.5|146125.5|146209.9|146119.9|13
1649667370000|2022-04-11 08:56:10|146210.9|146120.9|146214.2|146124.2|146215.4|146125.4|146210.4|146120.4|8
1649667380000|2022-04-11 08:56:20|146216.7|146126.7|146217.8|146127.8|146218.8|146128.8|146214.6|146124.6|22
1649667390000|2022-04-11 08:56:30|146217.2|146127.2|146215.2|146125.2|146217.4|146127.4|146215|146125|14
1649667400000|2022-04-11 08:56:40|146214.8|146124.8|146215.2|146125.2|146216.3|146126.3|146213.9|146123.9|11
1649667410000|2022-04-11 08:56:50|146214|146124|146235.7|146145.7|146236.2|146146.2|146214|146124|19
1649667420000|2022-04-11 08:57:00|146237.5|146147.5|146264.3|146174.3|146264.4|146174.4|146234.7|146144.7|26
1649667430000|2022-04-11 08:57:10|146265|146175|146232.5|146142.5|146266.1|146176.1|146227.6|146137.6|25
1649667440000|2022-04-11 08:57:20|146233.3|146143.3|146218.9|146128.9|146233.3|146143.3|146215.2|146125.2|35
1649667450000|2022-04-11 08:57:30|146219.4|146129.4|146223.3|146133.3|146225.1|146135.1|146219.4|146129.4|35
1649667460000|2022-04-11 08:57:40|146223.7|146133.7|146265.2|146175.2|146267.1|146177.1|146223.7|146133.7|36
1649667470000|2022-04-11 08:57:50|146267.1|146177.1|146266|146176|146268|146178|146264.9|146174.9|32
1649667480000|2022-04-11 08:58:00|146265.7|146175.7|146293.4|146203.4|146296.9|146206.9|146265.5|146175.5|35
1649667490000|2022-04-11 08:58:10|146292.1|146202.1|146296.8|146206.8|146311.2|146221.2|146287.3|146197.3|36
1649667500000|2022-04-11 08:58:20|146296.2|146206.2|146298.3|146208.3|146298.5|146208.5|146296.2|146206.2|20
1649667510000|2022-04-11 08:58:30|146297.8|146207.8|146295.4|146205.4|146297.9|146207.9|146294.4|146204.4|22
1649667520000|2022-04-11 08:58:40|146295.6|146205.6|146285.2|146195.2|146298.8|146208.8|146285.2|146195.2|22
1649667530000|2022-04-11 08:58:50|146285.9|146195.9|146286.4|146196.4|146288.2|146198.2|146283.1|146193.1|19
1649667540000|2022-04-11 08:59:00|146286.6|146196.6|146283.2|146193.2|146287.9|146197.9|146280|146190|29
1649667550000|2022-04-11 08:59:10|146281.8|146191.8|146298.3|146208.3|146304|146214|146281.8|146191.8|33
1649667560000|2022-04-11 08:59:20|146298.1|146208.1|146297.9|146207.9|146299.2|146209.2|146297.4|146207.4|18
1649667570000|2022-04-11 08:59:30|146298.3|146208.3|146295|146205|146300.6|146210.6|146294.7|146204.7|23
1649667580000|2022-04-11 08:59:40|146294|146204|146289|146199|146296.3|146206.3|146287|146197|21
1649667590000|2022-04-11 08:59:50|146288.5|146198.5|146294.7|146204.7|146295.6|146205.6|146287.5|146197.5|26
1649667600000|2022-04-11 09:00:00|146295.6|146205.6|146289.7|146199.7|146296.4|146206.4|146289.5|146199.5|28
1649667610000|2022-04-11 09:00:10|146290.4|146200.4|146300.1|146210.1|146308.7|146218.7|146287.4|146197.4|26
1649667620000|2022-04-11 09:00:20|146300.8|146210.8|146305.8|146215.8|146306.2|146216.2|146298|146208|25
1649667630000|2022-04-11 09:00:30|146306.7|146216.7|146303.7|146213.7|146306.7|146216.7|146302.7|146212.7|23
1649667640000|2022-04-11 09:00:40|146303.6|146213.6|146302.2|146212.2|146303.8|146213.8|146301.9|146211.9|17
1649667650000|2022-04-11 09:00:50|146328.8|146238.8|146334.7|146244.7|146341.9|146251.9|146328.8|146238.8|34
1649667660000|2022-04-11 09:01:00|146336|146246|146344.5|146254.5|146344.5|146254.5|146335.3|146245.3|30
1649667670000|2022-04-11 09:01:10|146345.5|146255.5|146337.7|146247.7|146351.1|146261.1|146334.3|146244.3|37
1649667680000|2022-04-11 09:01:20|146337.1|146247.1|146334.9|146244.9|146338|146248|146334.2|146244.2|23
1649667690000|2022-04-11 09:01:30|146335|146245|146348.8|146258.8|146351.3|146261.3|146335|146245|28
1649667700000|2022-04-11 09:01:40|146349.2|146259.2|146352.1|146262.1|146352.3|146262.3|146348.7|146258.7|25
1649667710000|2022-04-11 09:01:50|146353.7|146263.7|146354.9|146264.9|146354.9|146264.9|146347.3|146257.3|18
1649667720000|2022-04-11 09:02:00|146353.6|146263.6|146352.8|146262.8|146353.9|146263.9|146349.7|146259.7|18
1649667730000|2022-04-11 09:02:10|146353.1|146263.1|146364.1|146274.1|146365|146275|146352|146262|14
1649667740000|2022-04-11 09:02:20|146360.5|146270.5|146408|146318|146409.3|146319.3|146359.8|146269.8|34
1649667750000|2022-04-11 09:02:30|146408.7|146318.7|146410.1|146320.1|146411.8|146321.8|146402.7|146312.7|25
1649667760000|2022-04-11 09:02:40|146410.6|146320.6|146384.5|146294.5|146412.6|146322.6|146384.5|146294.5|27
1649667770000|2022-04-11 09:02:50|146384.9|146294.9|146378.2|146288.2|146384.9|146294.9|146375.5|146285.5|26
1649667780000|2022-04-11 09:03:00|146377.8|146287.8|146381.6|146291.6|146383.1|146293.1|146377|146287|27
1649667790000|2022-04-11 09:03:10|146382.5|146292.5|146380.5|146290.5|146383.1|146293.1|146380.5|146290.5|9
1649667800000|2022-04-11 09:03:20|146380.7|146290.7|146387.6|146297.6|146389.4|146299.4|146380.7|146290.7|19
1649667810000|2022-04-11 09:03:30|146387.4|146297.4|146399.6|146309.6|146401|146311|146387.4|146297.4|26
1649667820000|2022-04-11 09:03:40|146399.8|146309.8|146399.1|146309.1|146401.9|146311.9|146398.2|146308.2|26
1649667830000|2022-04-11 09:03:50|146399.3|146309.3|146401.4|146311.4|146401.6|146311.6|146397.6|146307.6|16
1649667840000|2022-04-11 09:04:00|146398.6|146308.6|146385.6|146295.6|146402.5|146312.5|146385.6|146295.6|24
1649667850000|2022-04-11 09:04:10|146387|146297|146392.1|146302.1|146394.7|146304.7|146387|146297|27
1649667860000|2022-04-11 09:04:20|146391.3|146301.3|146391.3|146301.3|146393.9|146303.9|146388.4|146298.4|24
1649667870000|2022-04-11 09:04:30|146391.2|146301.2|146384.6|146294.6|146391.2|146301.2|146384.6|146294.6|18
1649667880000|2022-04-11 09:04:40|146384.4|146294.4|146386.2|146296.2|146388.9|146298.9|146384.4|146294.4|19
1649667890000|2022-04-11 09:04:50|146386.7|146296.7|146386.9|146296.9|146386.9|146296.9|146384.7|146294.7|16
1649667900000|2022-04-11 09:05:00|146387.5|146297.5|146377.6|146287.6|146390.2|146300.2|146375.9|146285.9|26
1649667910000|2022-04-11 09:05:10|146377|146287|146355|146265|146381|146291|146353.7|146263.7|34
1649667920000|2022-04-11 09:05:20|146351.2|146261.2|146337.7|146247.7|146353.1|146263.1|146329.1|146239.1|31
1649667930000|2022-04-11 09:05:30|146337.8|146247.8|146334.6|146244.6|146341.6|146251.6|146334.2|146244.2|26
1649667940000|2022-04-11 09:05:40|146335.1|146245.1|146337.5|146247.5|146337.9|146247.9|146334.3|146244.3|21
1649667950000|2022-04-11 09:05:50|146337.7|146247.7|146341.7|146251.7|146342|146252|146337.5|146247.5|28
1649667960000|2022-04-11 09:06:00|146335.7|146245.7|146327.5|146237.5|146335.7|146245.7|146325.3|146235.3|35
1649667970000|2022-04-11 09:06:10|146326.9|146236.9|146326.1|146236.1|146328.2|146238.2|146325.7|146235.7|23
1649667980000|2022-04-11 09:06:20|146326.3|146236.3|146331.1|146241.1|146331.6|146241.6|146323.1|146233.1|24
1649667990000|2022-04-11 09:06:30|146332.6|146242.6|146348.7|146258.7|146351.3|146261.3|146328.9|146238.9|30
1649668000000|2022-04-11 09:06:40|146348.8|146258.8|146400.4|146310.4|146407.1|146317.1|146348|146258|32
1649668010000|2022-04-11 09:06:50|146399|146309|146400.4|146310.4|146402|146312|146399|146309|36
1649668020000|2022-04-11 09:07:00|146400.5|146310.5|146402.6|146312.6|146403.4|146313.4|146399.9|146309.9|20
1649668030000|2022-04-11 09:07:10|146402.9|146312.9|146405.5|146315.5|146406.3|146316.3|146400.9|146310.9|14
1649668040000|2022-04-11 09:07:20|146405|146315|146410.5|146320.5|146411.6|146321.6|146404.2|146314.2|22
1649668050000|2022-04-11 09:07:30|146409|146319|146429.2|146299.2|146430|146323.5|146405.7|146299.2|18
1649668060000|2022-04-11 09:07:40|146430.2|146300.2|146412.3|146322.3|146430.4|146322.3|146409.6|146299.3|16
1649668070000|2022-04-11 09:07:50|146412|146322|146411.5|146321.5|146412.2|146322.2|146410.5|146320.5|7
1649668080000|2022-04-11 09:08:00|146410.8|146320.8|146413.5|146323.5|146414.5|146324.5|146410.8|146320.8|9
1649668090000|2022-04-11 09:08:10|146413.6|146323.6|146414.1|146324.1|146414.1|146324.1|146412.5|146322.5|8
1649668100000|2022-04-11 09:08:20|146413.5|146323.5|146413.1|146323.1|146416.5|146326.5|146411.3|146321.3|9
1649668110000|2022-04-11 09:08:30|146414|146324|146411.8|146321.8|146414.6|146324.6|146411.3|146321.3|6
1649668120000|2022-04-11 09:08:40|146410.9|146320.9|146413.2|146323.2|146415.4|146325.4|146410.9|146320.9|13
1649668130000|2022-04-11 09:08:50|146415.1|146325.1|146416.1|146326.1|146417.7|146327.7|146414.9|146324.9|10
1649668140000|2022-04-11 09:09:00|146415.4|146325.4|146416.9|146326.9|146419.8|146329.8|146415.4|146325.4|8
1649668150000|2022-04-11 09:09:10|146418.3|146328.3|146416.7|146326.7|146420.8|146330.8|146415.6|146325.6|11
1649668160000|2022-04-11 09:09:20|146415.7|146325.7|146420.5|146330.5|146422|146332|146415.7|146325.7|5
1649668170000|2022-04-11 09:09:30|146417.5|146327.5|146414.4|146324.4|146419.5|146329.5|146412.7|146322.7|11
1649668180000|2022-04-11 09:09:40|146413.7|146323.7|146414.6|146324.6|146422.7|146332.7|146413.7|146323.7|12
1649668190000|2022-04-11 09:09:50|146414.3|146324.3|146411.9|146321.9|146414.3|146324.3|146408.4|146318.4|16
1649668200000|2022-04-11 09:10:00|146411|146321|146417.5|146327.5|146417.6|146327.6|146411|146321|8
1649668210000|2022-04-11 09:10:10|146414.6|146324.6|146414.1|146324.1|146415.1|146325.1|146414.1|146324.1|3
1649668220000|2022-04-11 09:10:20|146416.3|146326.3|146411.1|146321.1|146417.3|146327.3|146411.1|146321.1|14
1649668230000|2022-04-11 09:10:30|146412.7|146322.7|146410|146320|146412.7|146322.7|146408.6|146318.6|11
1649668240000|2022-04-11 09:10:40|146411.6|146321.6|146416.1|146326.1|146419.4|146329.4|146409.3|146319.3|9
1649668250000|2022-04-11 09:10:50|146416.5|146326.5|146414.3|146324.3|146416.5|146326.5|146412.1|146322.1|12
1649668260000|2022-04-11 09:11:00|146413.6|146323.6|146411|146321|146414.5|146324.5|146411|146321|9
1649668270000|2022-04-11 09:11:10|146411.6|146321.6|146408.3|146318.3|146413.9|146323.9|146408.3|146318.3|9
1649668280000|2022-04-11 09:11:20|146411.7|146321.7|146419|146329|146421.1|146331.1|146411.7|146321.7|13
1649668290000|2022-04-11 09:11:30|146420.2|146330.2|146413.2|146323.2|146420.2|146330.2|146410.9|146320.9|10
1649668300000|2022-04-11 09:11:40|146411.9|146321.9|146413.1|146323.1|146415|146325|146411.9|146321.9|6
1649668310000|2022-04-11 09:11:50|146413.5|146323.5|146412.7|146322.7|146415|146325|146410.7|146320.7|14
1649668320000|2022-04-11 09:12:00|146417.4|146327.4|146370.9|146280.9|146417.4|146327.4|146368.8|146278.8|22
1649668330000|2022-04-11 09:12:10|146369.5|146279.5|146366.9|146276.9|146374.5|146284.5|146362.3|146272.3|23
1649668340000|2022-04-11 09:12:20|146367.2|146277.2|146367.6|146277.6|146368.3|146278.3|146367.2|146277.2|12
1649668350000|2022-04-11 09:12:30|146367.3|146277.3|146376|146286|146378.2|146288.2|146365.2|146275.2|29
1649668360000|2022-04-11 09:12:40|146378|146288|146376.9|146286.9|146379.2|146289.2|146374.5|146284.5|11
1649668370000|2022-04-11 09:12:50|146378.7|146288.7|146418.6|146328.6|146418.9|146328.9|146377.6|146287.6|22
1649668380000|2022-04-11 09:13:00|146421.1|146331.1|146469.2|146379.2|146470.4|146380.4|146419.4|146329.4|32
1649668390000|2022-04-11 09:13:10|146471.1|146381.1|146465.9|146375.9|146471.1|146381.1|146465.1|146375.1|27
1649668400000|2022-04-11 09:13:20|146466.3|146376.3|146468.2|146378.2|146472.4|146382.4|146465.8|146375.8|26
1649668410000|2022-04-11 09:13:30|146469.3|146379.3|146462.9|146372.9|146469.5|146379.5|146459.7|146369.7|23
1649668420000|2022-04-11 09:13:40|146462.1|146372.1|146503.7|146413.7|146512.4|146422.4|146462.1|146372.1|34
1649668430000|2022-04-11 09:13:50|146501.6|146411.6|146442.2|146352.2|146506.9|146416.9|146440|146350|31
1649668440000|2022-04-11 09:14:00|146436.3|146346.3|146435.9|146345.9|146437.5|146347.5|146425.4|146335.4|37
1649668450000|2022-04-11 09:14:10|146436.3|146346.3|146435.1|146345.1|146437.5|146347.5|146433.1|146343.1|35
1649668460000|2022-04-11 09:14:20|146434.9|146344.9|146435.8|146345.8|146437.6|146347.6|146432.2|146342.2|30
1649668470000|2022-04-11 09:14:30|146435.2|146345.2|146437.6|146347.6|146439.3|146349.3|146426.1|146336.1|34
1649668480000|2022-04-11 09:14:40|146437.4|146347.4|146437.4|146347.4|146440.3|146350.3|146420.5|146330.5|29
1649668490000|2022-04-11 09:14:50|146437|146347|146430.7|146340.7|146438|146348|146419.9|146329.9|29
1649668500000|2022-04-11 09:15:00|146430.4|146340.4|146431.3|146341.3|146433.2|146343.2|146430.1|146340.1|26
1649668510000|2022-04-11 09:15:10|146432|146342|146431.7|146341.7|146435.1|146345.1|146422.7|146332.7|32
1649668520000|2022-04-11 09:15:20|146431.1|146341.1|146446.1|146356.1|146446.5|146356.5|146431.1|146341.1|29
1649668530000|2022-04-11 09:15:30|146446.4|146356.4|146443.5|146353.5|146448.5|146358.5|146442|146352|21
1649668540000|2022-04-11 09:15:40|146444.1|146354.1|146441.1|146351.1|146446.6|146356.6|146440.5|146350.5|27
1649668550000|2022-04-11 09:15:50|146442.7|146352.7|146434.6|146344.6|146443.3|146353.3|146434|146344|27
1649668560000|2022-04-11 09:16:00|146434.5|146344.5|146445.1|146355.1|146445.1|146355.1|146410.1|146320.1|27
1649668570000|2022-04-11 09:16:10|146444|146354|146439.5|146349.5|146449.2|146359.2|146437.5|146347.5|24
1649668580000|2022-04-11 09:16:20|146437.4|146347.4|146438.9|146348.9|146439.6|146349.6|146437.2|146347.2|15
1649668590000|2022-04-11 09:16:30|146439.3|146349.3|146438|146348|146439.7|146349.7|146437|146347|18
1649668600000|2022-04-11 09:16:40|146438.1|146348.1|146411.7|146321.7|146438.1|146348.1|146407.8|146317.8|13
1649668610000|2022-04-11 09:16:50|146410.6|146320.6|146408.1|146318.1|146410.6|146320.6|146404.9|146314.9|18
1649668620000|2022-04-11 09:17:00|146408.3|146318.3|146407.4|146317.4|146409.2|146319.2|146406.9|146316.9|15
1649668630000|2022-04-11 09:17:10|146407.2|146317.2|146405|146315|146407.2|146317.2|146405|146315|10
1649668640000|2022-04-11 09:17:20|146407.1|146317.1|146406.6|146316.6|146407.9|146317.9|146405.8|146315.8|9
1649668650000|2022-04-11 09:17:30|146407.2|146317.2|146405.5|146315.5|146407.8|146317.8|146405.5|146315.5|11
1649668660000|2022-04-11 09:17:40|146406|146316|146409.6|146319.6|146409.8|146319.8|146404.8|146314.8|13
1649668670000|2022-04-11 09:17:50|146408.2|146318.2|146408|146318|146409|146319|146407.5|146317.5|6
1649668680000|2022-04-11 09:18:00|146408.1|146318.1|146402.8|146312.8|146409.1|146319.1|146402.8|146312.8|15
1649668690000|2022-04-11 09:18:10|146402.4|146312.4|146403.8|146313.8|146407.4|146317.4|146402.3|146312.3|12
1649668700000|2022-04-11 09:18:20|146404.2|146314.2|146404.4|146314.4|146407.4|146317.4|146403.7|146313.7|15
1649668710000|2022-04-11 09:18:30|146404.6|146314.6|146404|146314|146405.1|146315.1|146404|146314|12
1649668720000|2022-04-11 09:18:40|146405.9|146315.9|146406.8|146316.8|146407.7|146317.7|146404.8|146314.8|15
1649668730000|2022-04-11 09:18:50|146406.2|146316.2|146401.5|146311.5|146406.2|146316.2|146401.5|146311.5|10
1649668740000|2022-04-11 09:19:00|146401.2|146311.2|146403|146313|146406.7|146316.7|146401.2|146311.2|14
1649668750000|2022-04-11 09:19:10|146402|146312|146405.2|146315.2|146407.5|146317.5|146401.3|146311.3|14
1649668760000|2022-04-11 09:19:20|146406.1|146316.1|146405|146315|146406.1|146316.1|146403.7|146313.7|11
1649668770000|2022-04-11 09:19:30|146405.8|146315.8|146403.7|146313.7|146405.8|146315.8|146403|146313|15
1649668780000|2022-04-11 09:19:40|146402.7|146312.7|146404.6|146314.6|146404.9|146314.9|146402.7|146312.7|8
1649668790000|2022-04-11 09:19:50|146404.7|146314.7|146403.7|146313.7|146404.8|146314.8|146400.5|146310.5|14
1649668800000|2022-04-11 09:20:00|146402.7|146312.7|146395.5|146305.5|146404.1|146314.1|146394|146304|17
1649668810000|2022-04-11 09:20:10|146396.2|146306.2|146395.6|146305.6|146397|146307|146387.5|146297.5|11
1649668820000|2022-04-11 09:20:20|146394.9|146304.9|146394.8|146304.8|146397.4|146307.4|146394.5|146304.5|7
1649668830000|2022-04-11 09:20:30|146397.1|146307.1|146390.9|146300.9|146403.7|146313.7|146390.9|146300.9|15
1649668840000|2022-04-11 09:20:40|146390.8|146300.8|146397.1|146307.1|146398.6|146308.6|146390.8|146300.8|16
1649668850000|2022-04-11 09:20:50|146396.8|146306.8|146400.3|146310.3|146400.3|146310.3|146395.2|146305.2|14
1649668860000|2022-04-11 09:21:00|146400.7|146310.7|146385|146295|146400.7|146310.7|146380|146290|28
1649668870000|2022-04-11 09:21:10|146357.5|146267.5|146348.9|146258.9|146357.5|146267.5|146343.7|146253.7|21
1649668880000|2022-04-11 09:21:20|146347.5|146257.5|146348.4|146258.4|146350.8|146260.8|146346.7|146256.7|10
1649668890000|2022-04-11 09:21:30|146312.3|146222.3|146318.3|146228.3|146319.6|146229.6|146312.3|146222.3|19
1649668900000|2022-04-11 09:21:40|146318.9|146228.9|146322.5|146232.5|146323.2|146233.2|146318.9|146228.9|20
1649668910000|2022-04-11 09:21:50|146323|146233|146350.9|146260.9|146350.9|146260.9|146322|146232|19
1649668920000|2022-04-11 09:22:00|146350.3|146260.3|146348.6|146258.6|146350.3|146260.3|146345.7|146255.7|10
1649668930000|2022-04-11 09:22:10|146348.7|146258.7|146350.7|146260.7|146350.7|146260.7|146348|146258|12
1649668940000|2022-04-11 09:22:20|146351|146261|146346.2|146256.2|146351.7|146261.7|146345.8|146255.8|10
1649668950000|2022-04-11 09:22:30|146339.1|146249.1|146320.2|146230.2|146339.1|146249.1|146315.2|146225.2|28
1649668960000|2022-04-11 09:22:40|146320.5|146230.5|146324.9|146234.9|146327.4|146237.4|146318.5|146228.5|26
1649668970000|2022-04-11 09:22:50|146327.2|146237.2|146321.9|146231.9|146327.7|146237.7|146317.5|146227.5|30
1649668980000|2022-04-11 09:23:00|146322.7|146232.7|146312.4|146222.4|146324.4|146234.4|146304.7|146214.7|30
1649668990000|2022-04-11 09:23:10|146310|146220|146317.8|146227.8|146319.2|146229.2|146310|146220|23
1649669000000|2022-04-11 09:23:20|146318.7|146228.7|146313|146223|146318.7|146228.7|146311.2|146221.2|18
1649669010000|2022-04-11 09:23:30|146311.7|146221.7|146312.7|146222.7|146314.7|146224.7|146311.7|146221.7|9
1649669020000|2022-04-11 09:23:40|146311.9|146221.9|146314.1|146224.1|146317|146227|146307.3|146217.3|18
1649669030000|2022-04-11 09:23:50|146313.4|146223.4|146308.4|146218.4|146316.5|146226.5|146307.1|146217.1|30
1649669040000|2022-04-11 09:24:00|146310.3|146220.3|146316.5|146226.5|146318.7|146228.7|146309.4|146219.4|23
1649669050000|2022-04-11 09:24:10|146315.8|146225.8|146311.9|146221.9|146317.2|146227.2|146309.9|146219.9|23
1649669060000|2022-04-11 09:24:20|146311.5|146221.5|146312.7|146222.7|146313.4|146223.4|146308.8|146218.8|22
1649669070000|2022-04-11 09:24:30|146313.2|146223.2|146316.7|146226.7|146317.1|146227.1|146310.1|146220.1|22
1649669080000|2022-04-11 09:24:40|146314.9|146224.9|146314.4|146224.4|146317.3|146227.3|146314.1|146224.1|13
1649669090000|2022-04-11 09:24:50|146314.6|146224.6|146316.6|146226.6|146318.6|146228.6|146314.6|146224.6|15
1649669100000|2022-04-11 09:25:00|146316|146226|146315.2|146225.2|146317.2|146227.2|146314|146224|22
1649669110000|2022-04-11 09:25:10|146314.8|146224.8|146313.4|146223.4|146323.7|146233.7|146311.2|146221.2|22
1649669120000|2022-04-11 09:25:20|146314.1|146224.1|146310.6|146220.6|146314.8|146224.8|146307.4|146217.4|25
1649669130000|2022-04-11 09:25:30|146309.5|146219.5|146327.2|146237.2|146330.8|146240.8|146309.5|146219.5|21
1649669140000|2022-04-11 09:25:40|146329|146239|146339.5|146249.5|146339.5|146249.5|146326.5|146236.5|27
1649669150000|2022-04-11 09:25:50|146337.3|146247.3|146334|146244|146341.8|146251.8|146330.3|146240.3|24
1649669160000|2022-04-11 09:26:00|146333.7|146243.7|146330.1|146240.1|146333.7|146243.7|146328.8|146238.8|24
1649669170000|2022-04-11 09:26:10|146329.2|146239.2|146330.4|146240.4|146331.5|146241.5|146327.1|146237.1|21
1649669180000|2022-04-11 09:26:20|146329.9|146239.9|146329.4|146239.4|146331.3|146241.3|146328|146238|20
1649669190000|2022-04-11 09:26:30|146330|146240|146328|146238|146330.9|146240.9|146327.8|146237.8|19
1649669200000|2022-04-11 09:26:40|146328.5|146238.5|146318.1|146228.1|146328.5|146238.5|146303.5|146213.5|27
1649669210000|2022-04-11 09:26:50|146319.6|146229.6|146319.8|146229.8|146322.8|146232.8|146315.7|146225.7|24
1649669220000|2022-04-11 09:27:00|146319.3|146229.3|146318.4|146228.4|146323.8|146233.8|146316|146226|20
1649669230000|2022-04-11 09:27:10|146318|146228|146319.9|146229.9|146321|146231|146314.7|146224.7|13
1649669240000|2022-04-11 09:27:20|146319.3|146229.3|146324.3|146234.3|146325.2|146235.2|146319.1|146229.1|14
1649669250000|2022-04-11 09:27:30|146323.4|146233.4|146329.9|146239.9|146333.8|146243.8|146322.5|146232.5|15
1649669260000|2022-04-11 09:27:40|146329.5|146239.5|146328.8|146238.8|146329.5|146239.5|146327.8|146237.8|7
1649669270000|2022-04-11 09:27:50|146328.9|146238.9|146319.8|146229.8|146329.4|146239.4|146318.9|146228.9|6
1649669280000|2022-04-11 09:28:00|146318|146228|146322.2|146232.2|146322.5|146232.5|146314.6|146224.6|19
1649669290000|2022-04-11 09:28:10|146320.7|146230.7|146319.8|146229.8|146321.6|146231.6|146319.6|146229.6|18
1649669300000|2022-04-11 09:28:20|146319.4|146229.4|146325.2|146235.2|146325.2|146235.2|146319.4|146229.4|14
1649669310000|2022-04-11 09:28:30|146325.4|146235.4|146315.8|146225.8|146325.4|146235.4|146314.8|146224.8|15
1649669320000|2022-04-11 09:28:40|146315.7|146225.7|146315.2|146225.2|146318.9|146228.9|146315.2|146225.2|10
1649669330000|2022-04-11 09:28:50|146314.7|146224.7|146315.5|146225.5|146315.5|146225.5|146314.3|146224.3|14
1649669340000|2022-04-11 09:29:00|146313.8|146223.8|146313|146223|146315|146225|146312.7|146222.7|17
1649669350000|2022-04-11 09:29:10|146312.5|146222.5|146311.8|146221.8|146313.9|146223.9|146309.7|146219.7|20
1649669360000|2022-04-11 09:29:20|146311.2|146221.2|146310.7|146220.7|146313.8|146223.8|146307.8|146217.8|14
1649669370000|2022-04-11 09:29:30|146312.5|146222.5|146313.2|146223.2|146313.6|146223.6|146309.1|146219.1|16
1649669380000|2022-04-11 09:29:40|146311.5|146221.5|146311|146221|146313.1|146223.1|146309.9|146219.9|17
1649669390000|2022-04-11 09:29:50|146311.5|146221.5|146307.2|146217.2|146311.5|146221.5|146299.5|146209.5|19
1649669400000|2022-04-11 09:30:00|146308|146218|146291.3|146201.3|146308|146218|146286.9|146196.9|26
1649669410000|2022-04-11 09:30:10|146291.4|146201.4|146306.7|146216.7|146307.2|146217.2|146282.3|146192.3|23
1649669420000|2022-04-11 09:30:20|146307.2|146217.2|146305.8|146215.8|146310.1|146220.1|146304.2|146214.2|20
1649669430000|2022-04-11 09:30:30|146305.3|146215.3|146290.9|146200.9|146305.3|146215.3|146288.4|146198.4|27
1649669440000|2022-04-11 09:30:40|146290.8|146200.8|146286.7|146196.7|146290.9|146200.9|146283.1|146193.1|18
1649669450000|2022-04-11 09:30:50|146286.5|146196.5|146287.9|146197.9|146287.9|146197.9|146286.5|146196.5|19
1649669460000|2022-04-11 09:31:00|146287.6|146197.6|146288|146198|146288.6|146198.6|146286.8|146196.8|18
1649669470000|2022-04-11 09:31:10|146288.1|146198.1|146288.4|146198.4|146288.5|146198.5|146287.1|146197.1|14
1649669480000|2022-04-11 09:31:20|146288.2|146198.2|146290.1|146200.1|146290.1|146200.1|146288.2|146198.2|14
1649669490000|2022-04-11 09:31:30|146283.8|146193.8|146285.8|146195.8|146290.6|146200.6|146283.8|146193.8|22
1649669500000|2022-04-11 09:31:40|146285.7|146195.7|146288.5|146198.5|146289.6|146199.6|146285.5|146195.5|21
1649669510000|2022-04-11 09:31:50|146288.9|146198.9|146288.8|146198.8|146289.9|146199.9|146288|146198|15
1649669520000|2022-04-11 09:32:00|146288.9|146198.9|146287.7|146197.7|146289.4|146199.4|146284.9|146194.9|19
1649669530000|2022-04-11 09:32:10|146286.6|146196.6|146288.6|146198.6|146289.6|146199.6|146286.1|146196.1|15
1649669540000|2022-04-11 09:32:20|146287.5|146197.5|146286.9|146196.9|146290.1|146200.1|146285.6|146195.6|17
1649669550000|2022-04-11 09:32:30|146289.9|146199.9|146286|146196|146289.9|146199.9|146285.5|146195.5|13
1649669560000|2022-04-11 09:32:40|146287.1|146197.1|146287.6|146197.6|146287.8|146197.8|146284.9|146194.9|15
1649669570000|2022-04-11 09:32:50|146290.5|146200.5|146294.3|146204.3|146294.9|146204.9|146289.6|146199.6|11
1649669580000|2022-04-11 09:33:00|146291.2|146201.2|146258.4|146168.4|146291.2|146201.2|146257.9|146167.9|16
1649669590000|2022-04-11 09:33:10|146258.9|146168.9|146262.1|146172.1|146263.7|146173.7|146257.4|146167.4|20
1649669600000|2022-04-11 09:33:20|146262|146172|146261.1|146171.1|146262|146172|146259.6|146169.6|12
1649669610000|2022-04-11 09:33:30|146256.5|146166.5|146255.2|146165.2|146258.1|146168.1|146252.4|146162.4|13
1649669620000|2022-04-11 09:33:40|146252.8|146162.8|146256.7|146166.7|146257.8|146167.8|146252.8|146162.8|9
1649669630000|2022-04-11 09:33:50|146256.2|146166.2|146257.5|146167.5|146261.6|146171.6|146256.2|146166.2|12
1649669640000|2022-04-11 09:34:00|146257.6|146167.6|146261.1|146171.1|146263.1|146173.1|146256.5|146166.5|19
1649669650000|2022-04-11 09:34:10|146261.8|146171.8|146254.3|146164.3|146261.8|146171.8|146254.3|146164.3|14
1649669660000|2022-04-11 09:34:20|146254.2|146164.2|146257.6|146167.6|146258.6|146168.6|146254.2|146164.2|21
1649669670000|2022-04-11 09:34:30|146252.9|146162.9|146259.4|146169.4|146259.7|146169.7|146252.9|146162.9|19
1649669680000|2022-04-11 09:34:40|146258.3|146168.3|146260.6|146170.6|146267.3|146177.3|146258.3|146168.3|17
1649669690000|2022-04-11 09:34:50|146266.4|146176.4|146261.6|146171.6|146266.4|146176.4|146258.4|146168.4|20
1649669700000|2022-04-11 09:35:00|146261.3|146171.3|146255.9|146165.9|146261.3|146171.3|146255.9|146165.9|17
1649669710000|2022-04-11 09:35:10|146257|146167|146293.9|146203.9|146293.9|146203.9|146256.9|146166.9|17
1649669720000|2022-04-11 09:35:20|146293.6|146203.6|146290.4|146200.4|146293.6|146203.6|146290|146200|23
1649669730000|2022-04-11 09:35:30|146290.3|146200.3|146311|146221|146312.4|146222.4|146288.6|146198.6|29
1649669740000|2022-04-11 09:35:40|146310.6|146220.6|146309.4|146219.4|146311.4|146221.4|146308.7|146218.7|20
1649669750000|2022-04-11 09:35:50|146311.8|146221.8|146314.7|146224.7|146317.5|146227.5|146309.3|146219.3|18
1649669760000|2022-04-11 09:36:00|146315|146225|146318.5|146228.5|146323.4|146233.4|146313.3|146223.3|15
1649669770000|2022-04-11 09:36:10|146321.1|146231.1|146311|146221|146322.1|146232.1|146311|146221|20
1649669780000|2022-04-11 09:36:20|146310|146220|146315.4|146225.4|146319.9|146229.9|146309.6|146219.6|27
1649669790000|2022-04-11 09:36:30|146313.5|146223.5|146312.3|146222.3|146316.9|146226.9|146312.3|146222.3|21
1649669800000|2022-04-11 09:36:40|146313.5|146223.5|146317.9|146227.9|146319.7|146229.7|146313.5|146223.5|22
1649669810000|2022-04-11 09:36:50|146317.8|146227.8|146273.9|146183.9|146317.9|146227.9|146270|146180|24
1649669820000|2022-04-11 09:37:00|146276.4|146186.4|146276.7|146186.7|146281.1|146191.1|146274.2|146184.2|19
1649669830000|2022-04-11 09:37:10|146276.1|146186.1|146262.6|146172.6|146276.9|146186.9|146262.2|146172.2|21
1649669840000|2022-04-11 09:37:20|146263.2|146173.2|146257.4|146167.4|146263.9|146173.9|146255.9|146165.9|26
1649669850000|2022-04-11 09:37:30|146257.5|146167.5|146256.8|146166.8|146257.5|146167.5|146246.4|146156.4|20
1649669860000|2022-04-11 09:37:40|146257.1|146167.1|146255.9|146165.9|146259.4|146169.4|146255.5|146165.5|19
1649669870000|2022-04-11 09:37:50|146257.1|146167.1|146258.8|146168.8|146258.9|146168.9|146256.6|146166.6|16
1649669880000|2022-04-11 09:38:00|146258.1|146168.1|146255.8|146165.8|146260.6|146170.6|146250.7|146160.7|25
1649669890000|2022-04-11 09:38:10|146256.7|146166.7|146243.4|146153.4|146256.7|146166.7|146242.3|146152.3|20
1649669900000|2022-04-11 09:38:20|146246.8|146156.8|146245.4|146155.4|146246.8|146156.8|146241.1|146151.1|13
1649669910000|2022-04-11 09:38:30|146245.5|146155.5|146224.8|146134.8|146245.8|146155.8|146222.1|146132.1|21
1649669920000|2022-04-11 09:38:40|146225.9|146135.9|146232.2|146142.2|146234.5|146144.5|146225.9|146135.9|19
1649669930000|2022-04-11 09:38:50|146232.1|146142.1|146231|146141|146232.1|146142.1|146228.3|146138.3|15
1649669940000|2022-04-11 09:39:00|146229.8|146139.8|146221.9|146131.9|146230.2|146140.2|146218.6|146128.6|20
1649669950000|2022-04-11 09:39:10|146218|146128|146172|146082|146218|146128|146158.5|146068.5|35
1649669960000|2022-04-11 09:39:20|146174|146084|146177.6|146087.6|146177.6|146087.6|146171.8|146081.8|25
1649669970000|2022-04-11 09:39:30|146177.9|146087.9|146182.8|146092.8|146182.8|146092.8|146175.2|146085.2|17
1649669980000|2022-04-11 09:39:40|146177|146087|146166.1|146076.1|146189.7|146099.7|146166.1|146076.1|30
1649669990000|2022-04-11 09:39:50|146164.5|146074.5|146161.8|146071.8|146165.4|146075.4|146154.1|146064.1|21
1649670000000|2022-04-11 09:40:00|146162.1|146072.1|146162.5|146072.5|146164.9|146074.9|146147.4|146057.4|29
1649670010000|2022-04-11 09:40:10|146161.1|146071.1|146167|146077|146167.9|146077.9|146161.1|146071.1|19
1649670020000|2022-04-11 09:40:20|146163.9|146073.9|146159.8|146069.8|146166.9|146076.9|146155.2|146065.2|23
1649670030000|2022-04-11 09:40:30|146159.1|146069.1|146156.7|146066.7|146159.2|146069.2|146155.6|146065.6|11
1649670040000|2022-04-11 09:40:40|146157.6|146067.6|146156.4|146066.4|146158|146068|146155.1|146065.1|12
1649670050000|2022-04-11 09:40:50|146158.6|146068.6|146154.5|146064.5|146158.7|146068.7|146154.5|146064.5|12
1649670060000|2022-04-11 09:41:00|146154.8|146064.8|146160.3|146070.3|146161.3|146071.3|146151.5|146061.5|27
1649670070000|2022-04-11 09:41:10|146161.7|146071.7|146170|146080|146173.8|146083.8|146161.7|146071.7|30
1649670080000|2022-04-11 09:41:20|146174.1|146084.1|146171.9|146081.9|146174.1|146084.1|146170|146080|23
1649670090000|2022-04-11 09:41:30|146172.1|146082.1|146172.1|146082.1|146174|146084|146171.4|146081.4|22
1649670100000|2022-04-11 09:41:40|146171.7|146081.7|146169.7|146079.7|146175.3|146085.3|146166.6|146076.6|18
1649670110000|2022-04-11 09:41:50|146169.8|146079.8|146156.5|146066.5|146169.8|146079.8|146152.7|146062.7|32
1649670120000|2022-04-11 09:42:00|146157.5|146067.5|146157.5|146067.5|146158.7|146068.7|146156.4|146066.4|25
1649670130000|2022-04-11 09:42:10|146158.1|146068.1|146164.6|146074.6|146171.3|146081.3|146158.1|146068.1|32
1649670140000|2022-04-11 09:42:20|146164.9|146074.9|146185.9|146095.9|146186.8|146096.8|146163.5|146073.5|31
1649670150000|2022-04-11 09:42:30|146185.6|146095.6|146176.3|146086.3|146186.4|146096.4|146174.8|146084.8|33
1649670160000|2022-04-11 09:42:40|146174.9|146084.9|146215.6|146125.6|146215.9|146125.9|146174.9|146084.9|29
1649670170000|2022-04-11 09:42:50|146214.4|146124.4|146226.1|146136.1|146227.5|146137.5|146212.4|146122.4|34
1649670180000|2022-04-11 09:43:00|146223.8|146133.8|146222.6|146132.6|146225.6|146135.6|146220.6|146130.6|28
1649670190000|2022-04-11 09:43:10|146222|146132|146226.1|146136.1|146226.9|146136.9|146219.8|146129.8|19
1649670200000|2022-04-11 09:43:20|146229.2|146139.2|146221.7|146131.7|146229.2|146139.2|146221.4|146131.4|30
1649670210000|2022-04-11 09:43:30|146221.9|146131.9|146227.9|146137.9|146228.2|146138.2|146221.8|146131.8|33
1649670220000|2022-04-11 09:43:40|146227.4|146137.4|146225|146135|146227.5|146137.5|146224.5|146134.5|27
1649670230000|2022-04-11 09:43:50|146224.3|146134.3|146225|146135|146236.2|146146.2|146224.2|146134.2|28
1649670240000|2022-04-11 09:44:00|146234.5|146144.5|146228.9|146138.9|146234.5|146144.5|146227.1|146137.1|17
1649670250000|2022-04-11 09:44:10|146228.4|146138.4|146219.4|146129.4|146230.1|146140.1|146219.4|146129.4|25
1649670260000|2022-04-11 09:44:20|146220.6|146130.6|146214.1|146124.1|146222.3|146132.3|146213|146123|26
1649670270000|2022-04-11 09:44:30|146212|146122|146167.4|146077.4|146212|146122|146163.4|146073.4|29
1649670280000|2022-04-11 09:44:40|146167.3|146077.3|146164.7|146074.7|146168|146078|146160.7|146070.7|30
1649670290000|2022-04-11 09:44:50|146164.4|146074.4|146174.5|146084.5|146178.5|146088.5|146160.8|146070.8|27
1649670300000|2022-04-11 09:45:00|146175|146085|146177.9|146087.9|146179|146089|146172.9|146082.9|29
1649670310000|2022-04-11 09:45:10|146178.1|146088.1|146177.8|146087.8|146180|146090|146176.8|146086.8|29
1649670320000|2022-04-11 09:45:20|146177.7|146087.7|146178.7|146088.7|146179.7|146089.7|146177.7|146087.7|27
1649670330000|2022-04-11 09:45:30|146179.3|146089.3|146175.2|146085.2|146179.3|146089.3|146172.5|146082.5|29
1649670340000|2022-04-11 09:45:40|146175.1|146085.1|146174.2|146084.2|146176|146086|146173.8|146083.8|29
1649670350000|2022-04-11 09:45:50|146174.4|146084.4|146176.7|146086.7|146203.6|146113.6|146174.3|146084.3|33
1649670360000|2022-04-11 09:46:00|146176.2|146086.2|146178.1|146088.1|146179.7|146089.7|146174.5|146084.5|34
1649670370000|2022-04-11 09:46:10|146178.5|146088.5|146179.6|146089.6|146180.7|146090.7|146176|146086|27
1649670380000|2022-04-11 09:46:20|146179.9|146089.9|146173.2|146083.2|146181|146091|146173.2|146083.2|24
1649670390000|2022-04-11 09:46:30|146172.8|146082.8|146171.4|146081.4|146177.6|146087.6|146167.6|146077.6|31
1649670400000|2022-04-11 09:46:40|146171.3|146081.3|146176.9|146086.9|146178.7|146088.7|146170.7|146080.7|25
1649670410000|2022-04-11 09:46:50|146173.7|146083.7|146138.3|146048.3|146176.5|146086.5|146132.4|146042.4|30
1649670420000|2022-04-11 09:47:00|146140.1|146050.1|146110.7|146020.7|146142.6|146052.6|146103.7|146013.7|39
1649670430000|2022-04-11 09:47:10|146111.3|146021.3|146135.9|146045.9|146138.1|146048.1|146110.2|146020.2|35
1649670440000|2022-04-11 09:47:20|146130.8|146040.8|146134.5|146044.5|146134.5|146044.5|146125.2|146035.2|30
1649670450000|2022-04-11 09:47:30|146134.2|146044.2|146156.4|146066.4|146160.3|146070.3|146131.4|146041.4|37
1649670460000|2022-04-11 09:47:40|146155.2|146065.2|146124.9|146034.9|146155.2|146065.2|146123.2|146033.2|37
1649670470000|2022-04-11 09:47:50|146125.6|146035.6|146139.7|146049.7|146144|146054|146122.7|146032.7|34
1649670480000|2022-04-11 09:48:00|146143.1|146053.1|146150.1|146060.1|146151.1|146061.1|146139.6|146049.6|34
1649670490000|2022-04-11 09:48:10|146150.6|146060.6|146135.4|146045.4|146161.3|146060.6|146132.4|146031.3|33
1649670500000|2022-04-11 09:48:20|146135.3|146045.3|146132.6|146042.6|146137.1|146047.1|146131.1|146041.1|16
1649670510000|2022-04-11 09:48:30|146132.4|146042.4|146138.5|146048.5|146138.5|146048.5|146125.4|146035.4|24
1649670520000|2022-04-11 09:48:40|146138.7|146048.7|146131.2|146041.2|146140.7|146050.7|146131.2|146041.2|28
1649670530000|2022-04-11 09:48:50|146137.4|146047.4|146133.2|146043.2|146137.8|146047.8|146131.5|146041.5|22
1649670540000|2022-04-11 09:49:00|146133.3|146043.3|146144.3|146054.3|146144.6|146054.6|146127.8|146037.8|34
1649670550000|2022-04-11 09:49:10|146141.4|146051.4|146141.3|146051.3|146143.9|146053.9|146135.4|146045.4|31
1649670560000|2022-04-11 09:49:20|146141.9|146051.9|146139.2|146049.2|146143|146053|146138.8|146048.8|23
1649670570000|2022-04-11 09:49:30|146139.5|146049.5|146153.6|146063.6|146159.1|146069.1|146137|146047|32
1649670580000|2022-04-11 09:49:40|146152.6|146062.6|146140.2|146050.2|146155.9|146065.9|146138.1|146048.1|33
1649670590000|2022-04-11 09:49:50|146140.1|146050.1|146140.6|146050.6|146141.2|146051.2|146140|146050|18
1649670600000|2022-04-11 09:50:00|146140.9|146050.9|146125.2|146035.2|146140.9|146050.9|146125.2|146035.2|27
1649670610000|2022-04-11 09:50:10|146126.1|146036.1|146133.1|146043.1|146137|146047|146125.6|146035.6|34
1649670620000|2022-04-11 09:50:20|146133|146043|146124.6|146034.6|146151.4|146044.4|146123.8|146020|34
1649670630000|2022-04-11 09:50:30|146123.9|146033.9|146117.4|146027.4|146126|146036|146115|146025|30
1649670640000|2022-04-11 09:50:40|146121.5|146031.5|146135.9|146045.9|146164.2|146054|146121.5|146031.5|34
1649670650000|2022-04-11 09:50:50|146137.4|146047.4|146161.9|146031.9|146161.9|146054.4|146134.8|146031.8|22
1649670660000|2022-04-11 09:51:00|146159.7|146029.7|146136.1|146046.1|146162.5|146054.7|146136.1|146029.7|31
1649670670000|2022-04-11 09:51:10|146129.4|146039.4|146121|146031|146130.5|146040.5|146113.7|146023.7|30
1649670680000|2022-04-11 09:51:20|146122|146032|146111.7|146021.7|146125.9|146035.9|146111.3|146021.3|34
1649670690000|2022-04-11 09:51:30|146113.4|146023.4|146111|146021|146116.5|146026.5|146109.8|146019.8|35
1649670700000|2022-04-11 09:51:40|146112.1|146022.1|146112.3|146022.3|146115.8|146025.8|146111|146021|30
1649670710000|2022-04-11 09:51:50|146113|146023|146068.2|145978.2|146113|146023|146061.3|145971.3|40
1649670720000|2022-04-11 09:52:00|146061|145971|146025.3|145935.3|146063.6|145973.6|146022.5|145932.5|37
1649670730000|2022-04-11 09:52:10|146023.5|145933.5|146020.6|145930.6|146030.6|145940.6|146020.6|145930.6|38
1649670740000|2022-04-11 09:52:20|146018.7|145928.7|146032.1|145942.1|146034.9|145944.9|146018.7|145928.7|37
1649670750000|2022-04-11 09:52:30|146035.2|145945.2|146036|145946|146038.3|145948.3|146033.3|145943.3|30
1649670760000|2022-04-11 09:52:40|146034|145944|146020.5|145930.5|146036.8|145946.8|146019.7|145929.7|32
1649670770000|2022-04-11 09:52:50|146021.7|145931.7|146026.3|145936.3|146026.6|145936.6|146021.3|145931.3|24
1649670780000|2022-04-11 09:53:00|146025|145935|146027.8|145937.8|146032|145942|146025|145935|24
1649670790000|2022-04-11 09:53:10|146027.7|145937.7|146025.8|145935.8|146031.8|145941.8|146025.6|145935.6|22
1649670800000|2022-04-11 09:53:20|146025.3|145935.3|146025.9|145935.9|146027.3|145937.3|146022.6|145932.6|24
1649670810000|2022-04-11 09:53:30|146025.4|145935.4|146028.5|145938.5|146030.2|145940.2|146025.3|145935.3|24
1649670820000|2022-04-11 09:53:40|146028.4|145938.4|146029|145939|146029|145939|146024.6|145934.6|23
1649670830000|2022-04-11 09:53:50|146027.3|145937.3|146028.6|145938.6|146028.6|145938.6|146026.8|145936.8|15
1649670840000|2022-04-11 09:54:00|146028.3|145938.3|146077.7|145987.7|146078|145988|146028.3|145938.3|23
1649670850000|2022-04-11 09:54:10|146075.5|145985.5|146077.1|145987.1|146082.6|145992.6|146066.4|145976.4|27
1649670860000|2022-04-11 09:54:20|146078.3|145988.3|146081|145991|146081|145991|146077.8|145987.8|32
1649670870000|2022-04-11 09:54:30|146077.3|145987.3|146083.2|145993.2|146083.2|145993.2|146077.3|145987.3|17
1649670880000|2022-04-11 09:54:40|146083.1|145993.1|146082.6|145992.6|146083.2|145993.2|146081.2|145991.2|22
1649670890000|2022-04-11 09:54:50|146081.8|145991.8|146080.9|145990.9|146082.7|145992.7|146080.1|145990.1|24
1649670900000|2022-04-11 09:55:00|146081.8|145991.8|146077.9|145987.9|146082.5|145992.5|146077.8|145987.8|25
1649670910000|2022-04-11 09:55:10|146078.1|145988.1|146079|145989|146079.4|145989.4|146075.5|145985.5|19
1649670920000|2022-04-11 09:55:20|146079.5|145989.5|146095.1|146005.1|146103|146013|146078.5|145988.5|15
1649670930000|2022-04-11 09:55:30|146094.6|146004.6|146094.4|146004.4|146100.4|146010.4|146094.4|146004.4|34
1649670940000|2022-04-11 09:55:40|146094.3|146004.3|146084.8|145994.8|146095.8|146005.8|146084.8|145994.8|29
1649670950000|2022-04-11 09:55:50|146084.6|145994.6|146085.8|145995.8|146089.1|145999.1|146082.7|145992.7|35
1649670960000|2022-04-11 09:56:00|146082.7|145992.7|146081|145991|146085|145995|146076.6|145986.6|35
1649670970000|2022-04-11 09:56:10|146080.8|145990.8|146029.2|145939.2|146080.8|145990.8|146021.9|145931.9|37
1649670980000|2022-04-11 09:56:20|146029.5|145939.5|146029|145939|146035.7|145945.7|146024.4|145934.4|35
1649670990000|2022-04-11 09:56:30|146029.5|145939.5|146013.2|145923.2|146029.8|145939.8|146001.1|145911.1|38
1649671000000|2022-04-11 09:56:40|146015|145925|146013.6|145923.6|146022.2|145932.2|146011.3|145921.3|30
1649671010000|2022-04-11 09:56:50|146012.1|145922.1|146065.5|145975.5|146065.5|145975.5|146007|145917|30
1649671020000|2022-04-11 09:57:00|146066.1|145976.1|146058.7|145968.7|146066.1|145976.1|146057.5|145967.5|21
1649671030000|2022-04-11 09:57:10|146059.8|145969.8|146066.7|145976.7|146066.7|145976.7|146056.5|145966.5|31
1649671040000|2022-04-11 09:57:20|146067.4|145977.4|146074.1|145984.1|146074.1|145984.1|146062.5|145972.5|27
1649671050000|2022-04-11 09:57:30|146074.4|145984.4|146071.8|145981.8|146074.9|145984.9|146070.2|145980.2|30
1649671060000|2022-04-11 09:57:40|146072|145982|146071.4|145981.4|146073.2|145983.2|146070.4|145980.4|25
1649671070000|2022-04-11 09:57:50|146071.9|145981.9|146076.7|145986.7|146079.5|145989.5|146071.9|145981.9|30
1649671080000|2022-04-11 09:58:00|146076.2|145986.2|146083.3|145993.3|146088.3|145998.3|146076.2|145986.2|36
1649671090000|2022-04-11 09:58:10|146084.2|145994.2|146068.3|145978.3|146085.6|145995.6|146065.8|145975.8|35
1649671100000|2022-04-11 09:58:20|146067.1|145977.1|146061.7|145971.7|146067.3|145977.3|146061.4|145971.4|34
1649671110000|2022-04-11 09:58:30|146062.7|145972.7|146066|145976|146067|145977|146062.2|145972.2|29
1649671120000|2022-04-11 09:58:40|146066.3|145976.3|146065.7|145975.7|146067|145977|146064.6|145974.6|25
1649671130000|2022-04-11 09:58:50|146065.5|145975.5|146051|145961|146067.9|145977.9|146046.4|145956.4|31
1649671140000|2022-04-11 09:59:00|146054.3|145964.3|146059.8|145969.8|146061.7|145971.7|146048.1|145958.1|35
1649671150000|2022-04-11 09:59:10|146057.3|145967.3|146059.7|145969.7|146060.3|145970.3|146052.5|145962.5|34
1649671160000|2022-04-11 09:59:20|146058.9|145968.9|146058|145968|146060.5|145970.5|146054|145964|28
1649671170000|2022-04-11 09:59:30|146058.1|145968.1|146058.6|145968.6|146059.4|145969.4|146054.8|145964.8|28
1649671180000|2022-04-11 09:59:40|146058.4|145968.4|146056|145966|146059.2|145969.2|146053.1|145963.1|21
1649671190000|2022-04-11 09:59:50|146055.9|145965.9|146055.6|145965.6|146057.5|145967.5|146053.3|145963.3|16
1649671200000|2022-04-11 10:00:00|146055.9|145965.9|146050|145960|146058.3|145968.3|146047.3|145957.3|35
1649671210000|2022-04-11 10:00:10|146050.8|145960.8|146051.2|145961.2|146051.9|145961.9|146048.8|145958.8|27
1649671220000|2022-04-11 10:00:20|146050.4|145960.4|146057|145967|146057.9|145967.9|146050.4|145960.4|22
1649671230000|2022-04-11 10:00:30|146078.9|145988.9|146097.9|146007.9|146105.6|146015.6|146078.3|145988.3|24
1649671240000|2022-04-11 10:00:40|146099.2|146009.2|146104.8|146014.8|146104.8|146014.8|146094.7|146004.7|36
1649671250000|2022-04-11 10:00:50|146102.2|146012.2|146086.8|145996.8|146103.9|146013.9|146086.8|145996.8|36
1649671260000|2022-04-11 10:01:00|146087.2|145997.2|146099.7|146009.7|146100.5|146010.5|146087.2|145997.2|34
1649671270000|2022-04-11 10:01:10|146100.1|146010.1|146094|146004|146103.4|146013.4|146089.4|145999.4|31
1649671280000|2022-04-11 10:01:20|146102.2|146012.2|146099.6|146009.6|146104|146014|146093.9|146003.9|31
1649671290000|2022-04-11 10:01:30|146115.6|146025.6|146131.1|146041.1|146131.1|146041.1|146115.6|146025.6|26
1649671300000|2022-04-11 10:01:40|146131.7|146041.7|146132.4|146042.4|146133.1|146043.1|146128.8|146038.8|26
1649671310000|2022-04-11 10:01:50|146132.8|146042.8|146129.3|146039.3|146132.8|146042.8|146128.8|146038.8|19
1649671320000|2022-04-11 10:02:00|146129|146039|146117|146027|146133.4|146043.4|146116.7|146026.7|24
1649671330000|2022-04-11 10:02:10|146116.6|146026.6|146122.8|146032.8|146123.5|146033.5|146115.1|146025.1|24
1649671340000|2022-04-11 10:02:20|146119.8|146029.8|146125.1|146035.1|146126|146036|146108.9|146018.9|30
1649671350000|2022-04-11 10:02:30|146124.9|146034.9|146109.7|146019.7|146137.5|146036.9|146109.1|146005.9|32
1649671360000|2022-04-11 10:02:40|146112.5|146022.5|146115.5|146025.5|146131.8|146025.7|146109.5|146001.8|29
1649671370000|2022-04-11 10:02:50|146115.6|146025.6|146132.5|146042.5|146136.1|146046.1|146108.9|146018.9|22
1649671380000|2022-04-11 10:03:00|146131.4|146041.4|146112.9|146022.9|146135.4|146045.4|146106.9|146016.9|32
1649671390000|2022-04-11 10:03:10|146112.4|146022.4|146117.3|146027.3|146121.3|146031.3|146110.1|146020.1|30
1649671400000|2022-04-11 10:03:20|146113.7|146023.7|146111.1|146021.1|146113.7|146023.7|146106.1|146016.1|23
1649671410000|2022-04-11 10:03:30|146110|146020|146101.9|146011.9|146110.6|146020.6|146101.4|146011.4|17
1649671420000|2022-04-11 10:03:40|146101.1|146011.1|146109.8|146019.8|146111.8|146021.8|146096.8|146006.8|24
1649671430000|2022-04-11 10:03:50|146132.4|146042.4|146143.6|146053.6|146147.4|146057.4|146132.4|146042.4|26
1649671440000|2022-04-11 10:04:00|146142.5|146052.5|146124.2|146034.2|146142.7|146052.7|146123.3|146033.3|29
1649671450000|2022-04-11 10:04:10|146126.2|146036.2|146115.4|146025.4|146126.2|146036.2|146109.7|146019.7|28
1649671460000|2022-04-11 10:04:20|146104.7|146014.7|146098.5|146008.5|146104.7|146014.7|146095.7|146005.7|27
1649671470000|2022-04-11 10:04:30|146097.9|146007.9|146095.8|146005.8|146098.5|146008.5|146092.4|146002.4|17
1649671480000|2022-04-11 10:04:40|146095.3|146005.3|146093.5|146003.5|146095.6|146005.6|146086.2|145996.2|24
1649671490000|2022-04-11 10:04:50|146093.7|146003.7|146079|145989|146094.2|146004.2|146070.2|145980.2|21
1649671500000|2022-04-11 10:05:00|146081.1|145991.1|146075.1|145985.1|146081.1|145991.1|146072.7|145982.7|16
1649671510000|2022-04-11 10:05:10|146074.9|145984.9|146113|146023|146116.8|146026.8|146074.9|145984.9|29
1649671520000|2022-04-11 10:05:20|146110.4|146020.4|146104|146014|146117.5|146027.5|146102.8|146012.8|32
1649671530000|2022-04-11 10:05:30|146104.4|146014.4|146089.3|145999.3|146104.6|146014.6|146087.9|145997.9|35
1649671540000|2022-04-11 10:05:40|146089.5|145999.5|146098.2|146008.2|146099.7|146009.7|146089.5|145999.5|27
1649671550000|2022-04-11 10:05:50|146097.7|146007.7|146099.3|146009.3|146102.3|146012.3|146097.1|146007.1|28
1649671560000|2022-04-11 10:06:00|146097.9|146007.9|146101.8|146011.8|146102.7|146012.7|146097.9|146007.9|22
1649671570000|2022-04-11 10:06:10|146102.4|146012.4|146096.8|146006.8|146104.4|146014.4|146096.8|146006.8|32
1649671580000|2022-04-11 10:06:20|146097.5|146007.5|146095.4|146005.4|146100.3|146010.3|146094.3|146004.3|31
1649671590000|2022-04-11 10:06:30|146093.2|146003.2|146091.3|146001.3|146094.2|146004.2|146090|146000|29
1649671600000|2022-04-11 10:06:40|146091.4|146001.4|146090.8|146000.8|146093.5|146003.5|146087.6|145997.6|35
1649671610000|2022-04-11 10:06:50|146090.5|146000.5|146093.2|146003.2|146094.8|146004.8|146088.6|145998.6|34
1649671620000|2022-04-11 10:07:00|146092.2|146002.2|146094.1|146004.1|146094.4|146004.4|146092|146002|30
1649671630000|2022-04-11 10:07:10|146092.6|146002.6|146084.6|145994.6|146094.3|146004.3|146081.8|145991.8|33
1649671640000|2022-04-11 10:07:20|146084.7|145994.7|146128.8|146038.8|146129.3|146039.3|146084.7|145994.7|31
1649671650000|2022-04-11 10:07:30|146128.6|146038.6|146130.6|146040.6|146131.4|146041.4|146126.5|146036.5|30
1649671660000|2022-04-11 10:07:40|146129.6|146039.6|146154.5|146064.5|146154.7|146064.7|146129.3|146039.3|31
1649671670000|2022-04-11 10:07:50|146151.4|146061.4|146133.1|146043.1|146151.4|146061.4|146130.2|146040.2|31
1649671680000|2022-04-11 10:08:00|146127.9|146037.9|146137.4|146047.4|146139.4|146049.4|146127.8|146037.8|29
1649671690000|2022-04-11 10:08:10|146137.5|146047.5|146135.9|146045.9|146144.9|146054.9|146134.1|146044.1|18
1649671700000|2022-04-11 10:08:20|146135.4|146045.4|146133.8|146043.8|146139.1|146049.1|146131.7|146041.7|30
1649671710000|2022-04-11 10:08:30|146134.1|146044.1|146134.2|146044.2|146138.8|146048.8|146132.1|146042.1|22
1649671720000|2022-04-11 10:08:40|146134.1|146044.1|146134.1|146044.1|146136|146046|146131.9|146041.9|21
1649671730000|2022-04-11 10:08:50|146132.9|146042.9|146146.3|146056.3|146158.9|146068.9|146132.9|146042.9|26
1649671740000|2022-04-11 10:09:00|146147|146057|146153.8|146063.8|146156|146066|146145.8|146055.8|34
1649671750000|2022-04-11 10:09:10|146154.2|146064.2|146148.7|146058.7|146155.8|146065.8|146138.9|146048.9|30
1649671760000|2022-04-11 10:09:20|146152.1|146062.1|146156.5|146066.5|146158|146068|146152.1|146062.1|25
1649671770000|2022-04-11 10:09:30|146155.4|146065.4|146133.5|146043.5|146155.7|146065.7|146122.3|146032.3|33
1649671780000|2022-04-11 10:09:40|146133.7|146043.7|146134.2|146044.2|146135.3|146045.3|146133.3|146043.3|17
1649671790000|2022-04-11 10:09:50|146134.7|146044.7|146117.6|146027.6|146134.7|146044.7|146116.9|146026.9|25
1649671800000|2022-04-11 10:10:00|146117.8|146027.8|146123.1|146033.1|146123.1|146033.1|146117.6|146027.6|20
1649671810000|2022-04-11 10:10:10|146124.2|146034.2|146115.3|146025.3|146126|146036|146115.3|146025.3|20
1649671820000|2022-04-11 10:10:20|146116.2|146026.2|146111.6|146021.6|146116.6|146026.6|146100.4|146010.4|29
1649671830000|2022-04-11 10:10:30|146111.8|146021.8|146113.3|146023.3|146117.8|146027.8|146109.6|146019.6|31
1649671840000|2022-04-11 10:10:40|146114.1|146024.1|146115.7|146025.7|146117.3|146027.3|146114.1|146024.1|22
1649671850000|2022-04-11 10:10:50|146115.8|146025.8|146116.5|146026.5|146118.6|146028.6|146114.8|146024.8|22
1649671860000|2022-04-11 10:11:00|146116.6|146026.6|146116.2|146026.2|146117.5|146027.5|146115.1|146025.1|25
1649671870000|2022-04-11 10:11:10|146116.1|146026.1|146116.2|146026.2|146116.2|146026.2|146109.9|146019.9|27
1649671880000|2022-04-11 10:11:20|146112.9|146022.9|146117.4|146027.4|146119|146029|146112.1|146022.1|34
1649671890000|2022-04-11 10:11:30|146117.7|146027.7|146092.1|146002.1|146118.1|146028.1|146090.5|146000.5|33
1649671900000|2022-04-11 10:11:40|146090.9|146000.9|146088.8|145998.8|146097|146007|146088.7|145998.7|31
1649671910000|2022-04-11 10:11:50|146089.1|145999.1|146091.6|146001.6|146092.4|146002.4|146088|145998|23
1649671920000|2022-04-11 10:12:00|146091.8|146001.8|146095.3|146005.3|146095.4|146005.4|146088|145998|33
1649671930000|2022-04-11 10:12:10|146095.4|146005.4|146091.2|146001.2|146095.6|146005.6|146091.2|146001.2|32
1649671940000|2022-04-11 10:12:20|146092.5|146002.5|146093.6|146003.6|146094.2|146004.2|146091.3|146001.3|14
1649671950000|2022-04-11 10:12:30|146093.8|146003.8|146091.3|146001.3|146095.2|146005.2|146088.4|145998.4|30
1649671960000|2022-04-11 10:12:40|146090.4|146000.4|146089|145999|146092.6|146002.6|146087.8|145997.8|29
1649671970000|2022-04-11 10:12:50|146087.4|145997.4|146090.1|146000.1|146091.4|146001.4|146087.4|145997.4|31
1649671980000|2022-04-11 10:13:00|146090.4|146000.4|146094.6|146004.6|146095.5|146005.5|146087.6|145997.6|33
1649671990000|2022-04-11 10:13:10|146094.5|146004.5|146094.7|146004.7|146095|146005|146092|146002|27
1649672000000|2022-04-11 10:13:20|146094.4|146004.4|146089.2|145999.2|146098.6|146008.6|146087.8|145997.8|25
1649672010000|2022-04-11 10:13:30|146089.3|145999.3|146097.3|146007.3|146100.5|146010.5|146088.7|145998.7|29
1649672020000|2022-04-11 10:13:40|146098|146008|146093.8|146003.8|146099.7|146009.7|146091.1|146001.1|19
1649672030000|2022-04-11 10:13:50|146093|146003|146092.5|146002.5|146096.4|146006.4|146092.3|146002.3|9
1649672040000|2022-04-11 10:14:00|146092.9|146002.9|146092.1|146002.1|146100.4|146010.4|146090.8|146000.8|22
1649672050000|2022-04-11 10:14:10|146093|146003|146095.7|146005.7|146099.9|146009.9|146091.7|146001.7|28
1649672060000|2022-04-11 10:14:20|146095.9|146005.9|146092.6|146002.6|146097.6|146007.6|146091.8|146001.8|28
1649672070000|2022-04-11 10:14:30|146092.7|146002.7|146086.6|145996.6|146097.5|146007.5|146083.6|145993.6|27
1649672080000|2022-04-11 10:14:40|146087|145997|146087.3|145997.3|146088.8|145998.8|146082.3|145992.3|34
1649672090000|2022-04-11 10:14:50|146086.6|145996.6|146079.8|145989.8|146089.7|145999.7|146070.7|145980.7|37
1649672100000|2022-04-11 10:15:00|146080.1|145990.1|146071.3|145981.3|146085.3|145995.3|146071.3|145981.3|36
1649672110000|2022-04-11 10:15:10|146074|145984|146078.1|145988.1|146080.9|145990.9|146071.1|145981.1|39
1649672120000|2022-04-11 10:15:20|146077.2|145987.2|146071.5|145981.5|146078.9|145988.9|146069.8|145979.8|34
1649672130000|2022-04-11 10:15:30|146070.7|145980.7|146058.7|145968.7|146071.9|145981.9|146056.5|145966.5|37
1649672140000|2022-04-11 10:15:40|146059.1|145969.1|146057.7|145967.7|146061|145971|146051.8|145961.8|33
1649672150000|2022-04-11 10:15:50|146058.7|145968.7|146056.9|145966.9|146060.7|145970.7|146053.1|145963.1|30
1649672160000|2022-04-11 10:16:00|146056.3|145966.3|146064.5|145974.5|146069.9|145979.9|146055.9|145965.9|26
1649672170000|2022-04-11 10:16:10|146065.1|145975.1|146062.2|145972.2|146068|145978|146059.3|145969.3|28
1649672180000|2022-04-11 10:16:20|146062.3|145972.3|146059.8|145969.8|146065.8|145975.8|146059.8|145969.8|32
1649672190000|2022-04-11 10:16:30|146059.4|145969.4|146055|145965|146064.3|145974.3|146054.1|145964.1|37
1649672200000|2022-04-11 10:16:40|146055.3|145965.3|146062.3|145972.3|146062.5|145972.5|146051.7|145961.7|30
1649672210000|2022-04-11 10:16:50|146061.1|145971.1|146057.4|145967.4|146063.2|145973.2|146056.3|145966.3|23
1649672220000|2022-04-11 10:17:00|146056.9|145966.9|146058.3|145968.3|146060.7|145970.7|146055.3|145965.3|35
1649672230000|2022-04-11 10:17:10|146057.8|145967.8|146053.4|145963.4|146057.8|145967.8|146051.9|145961.9|30
1649672240000|2022-04-11 10:17:20|146052.6|145962.6|146049.9|145959.9|146053.5|145963.5|146043|145953|36
1649672250000|2022-04-11 10:17:30|146035.9|145945.9|146037.9|145947.9|146039.6|145949.6|146016.4|145926.4|38
1649672260000|2022-04-11 10:17:40|146038.1|145948.1|146039.6|145949.6|146040.3|145950.3|146035.2|145945.2|33
1649672270000|2022-04-11 10:17:50|146040|145950|146036.7|145946.7|146040.4|145950.4|146036.5|145946.5|22
1649672280000|2022-04-11 10:18:00|146036.6|145946.6|146037.6|145947.6|146039.7|145949.7|146031.4|145941.4|36
1649672290000|2022-04-11 10:18:10|146034.6|145944.6|146032.5|145942.5|146036.4|145946.4|146031.5|145941.5|20
1649672300000|2022-04-11 10:18:20|146032.4|145942.4|146036.1|145946.1|146040.4|145950.4|146029.4|145939.4|31
1649672310000|2022-04-11 10:18:30|146034.6|145944.6|146039|145949|146042.4|145952.4|146032|145942|27
1649672320000|2022-04-11 10:18:40|146039.6|145949.6|146037.7|145947.7|146042.8|145952.8|146036.8|145946.8|22
1649672330000|2022-04-11 10:18:50|146037.6|145947.6|146034.1|145944.1|146043.3|145953.3|146032.5|145942.5|27
1649672340000|2022-04-11 10:19:00|146034|145944|146032.2|145942.2|146035.7|145945.7|146032.2|145942.2|23
1649672350000|2022-04-11 10:19:10|146028.1|145938.1|145942.9|145852.9|146029.1|145939.1|145942.9|145852.9|36
1649672360000|2022-04-11 10:19:20|145946.6|145856.6|145962.8|145872.8|145964.2|145874.2|145946.4|145856.4|37
1649672370000|2022-04-11 10:19:30|145964.6|145874.6|145960|145870|145966|145876|145956.6|145866.6|33
1649672380000|2022-04-11 10:19:40|145959.6|145869.6|145961.1|145871.1|145961.1|145871.1|145954|145864|23
1649672390000|2022-04-11 10:19:50|145964.3|145874.3|145956.7|145866.7|145965.8|145875.8|145956.7|145866.7|28
1649672400000|2022-04-11 10:20:00|145956.5|145866.5|145960.5|145870.5|145964.8|145874.8|145956.5|145866.5|27
1649672410000|2022-04-11 10:20:10|145960.3|145870.3|145965.9|145875.9|145969|145879|145957.3|145867.3|24
1649672420000|2022-04-11 10:20:20|145965.6|145875.6|145964.2|145874.2|145968.8|145878.8|145963.5|145873.5|22
1649672430000|2022-04-11 10:20:30|145964.3|145874.3|145940.8|145850.8|145966.1|145876.1|145940.8|145850.8|31
1649672440000|2022-04-11 10:20:40|145941|145851|145926.9|145836.9|145941|145851|145924.7|145834.7|30
1649672450000|2022-04-11 10:20:50|145927.4|145837.4|145930.1|145840.1|145930.7|145840.7|145924.8|145834.8|21
1649672460000|2022-04-11 10:21:00|145929.7|145839.7|145931|145841|145932.2|145842.2|145928.4|145838.4|15
1649672470000|2022-04-11 10:21:10|145930.7|145840.7|145936|145846|145936|145846|145930.7|145840.7|13
1649672480000|2022-04-11 10:21:20|145935.4|145845.4|145933|145843|145945.4|145845.4|145924|145811.6|25
1649672490000|2022-04-11 10:21:30|145933.1|145843.1|145947.1|145857.1|145947.4|145857.4|145931.4|145841.4|34
1649672500000|2022-04-11 10:21:40|145947.3|145857.3|145952|145862|145952|145862|145945.2|145855.2|25
1649672510000|2022-04-11 10:21:50|145942|145852|145949.8|145859.8|145953.9|145863.9|145942|145852|31
1649672520000|2022-04-11 10:22:00|145948.7|145858.7|145942.8|145852.8|145948.8|145858.8|145942.6|145852.6|17
1649672530000|2022-04-11 10:22:10|145943.3|145853.3|145944.5|145854.5|145945|145855|145940.5|145850.5|22
1649672540000|2022-04-11 10:22:20|145944.7|145854.7|145916.9|145826.9|145944.7|145854.7|145915.6|145825.6|31
1649672550000|2022-04-11 10:22:30|145916.8|145826.8|145915.7|145825.7|145917.6|145827.6|145913.6|145823.6|25
1649672560000|2022-04-11 10:22:40|145915.6|145825.6|145919|145829|145919.7|145829.7|145915.4|145825.4|23
1649672570000|2022-04-11 10:22:50|145919.1|145829.1|145876.8|145786.8|145923|145833|145863.9|145773.9|36
1649672580000|2022-04-11 10:23:00|145869.6|145779.6|145852.4|145762.4|145869.6|145779.6|145851.2|145761.2|37
1649672590000|2022-04-11 10:23:10|145852|145762|145860.4|145770.4|145865.6|145775.6|145852|145762|30
1649672600000|2022-04-11 10:23:20|145860.3|145770.3|145867.9|145777.9|145883.7|145780.1|145860.3|145753.7|37
1649672610000|2022-04-11 10:23:30|145868.1|145778.1|145883.5|145793.5|145889.7|145799.7|145864.8|145774.8|30
1649672620000|2022-04-11 10:23:40|145890.4|145800.4|145905.3|145815.3|145907.2|145817.2|145889.5|145799.5|35
1649672630000|2022-04-11 10:23:50|145904.4|145814.4|145922.8|145832.8|145931.6|145841.6|145904.4|145814.4|37
1649672640000|2022-04-11 10:24:00|145921.8|145831.8|145916.1|145826.1|145921.8|145831.8|145915.7|145825.7|37
1649672650000|2022-04-11 10:24:10|145915.7|145825.7|145973.7|145883.7|145989|145899|145915.5|145825.5|34
1649672660000|2022-04-11 10:24:20|145973.4|145883.4|145961.6|145871.6|145977.6|145887.6|145950.5|145860.5|29
1649672670000|2022-04-11 10:24:30|145961.4|145871.4|145976.2|145886.2|145976.7|145886.7|145960.9|145870.9|27
1649672680000|2022-04-11 10:24:40|145976.8|145886.8|146010.9|145920.9|146012.9|145922.9|145973.3|145883.3|26
1649672690000|2022-04-11 10:24:50|146012.1|145922.1|146001|145911|146014.9|145924.9|146000.4|145910.4|34
1649672700000|2022-04-11 10:25:00|146000.8|145910.8|145951.8|145861.8|146001.2|145911.2|145948.6|145858.6|26
1649672710000|2022-04-11 10:25:10|145952.7|145862.7|145949.7|145859.7|145957.9|145867.9|145948.2|145858.2|29
1649672720000|2022-04-11 10:25:20|145951.8|145861.8|145946.6|145856.6|145952.4|145862.4|145938.6|145848.6|31
1649672730000|2022-04-11 10:25:30|145946.5|145856.5|145945.7|145855.7|145947.7|145857.7|145945.5|145855.5|17
1649672740000|2022-04-11 10:25:40|145946.6|145856.6|145943.3|145853.3|145948|145858|145941.4|145851.4|25
1649672750000|2022-04-11 10:25:50|145943.5|145853.5|145946|145856|145949|145859|145942.5|145852.5|32
1649672760000|2022-04-11 10:26:00|145945.1|145855.1|145938.4|145848.4|145945.6|145855.6|145932.7|145842.7|28
1649672770000|2022-04-11 10:26:10|145940.4|145850.4|145937.8|145847.8|145941.8|145851.8|145936.5|145846.5|23
1649672780000|2022-04-11 10:26:20|145936.9|145846.9|145939.3|145849.3|145940.6|145850.6|145936.6|145846.6|27
1649672790000|2022-04-11 10:26:30|145939.4|145849.4|145936.6|145846.6|145940.5|145850.5|145932.1|145842.1|37
1649672800000|2022-04-11 10:26:40|145941.2|145851.2|145936.8|145846.8|145943.6|145853.6|145936.8|145846.8|34
1649672810000|2022-04-11 10:26:50|145939.6|145849.6|145944.7|145854.7|145944.7|145854.7|145939.6|145849.6|25
1649672820000|2022-04-11 10:27:00|145942.5|145852.5|145951|145861|145964.5|145870.6|145936.8|145834.5|32
1649672830000|2022-04-11 10:27:10|145949.7|145859.7|145988.1|145898.1|145991.8|145901.8|145949.7|145859.7|37
1649672840000|2022-04-11 10:27:20|145989.8|145899.8|145981.9|145891.9|145989.8|145899.8|145978.4|145888.4|30
1649672850000|2022-04-11 10:27:30|145980.6|145890.6|146041.8|145911.8|146044.2|145917.9|145980.6|145890.6|37
1649672860000|2022-04-11 10:27:40|146041.2|145911.2|146011.7|145921.7|146041.3|145933.3|146009.1|145910.3|36
1649672870000|2022-04-11 10:27:50|146029.9|145899.9|146083.8|145993.8|146086.7|145996.7|146011.2|145898|37
1649672880000|2022-04-11 10:28:00|146085|145995|146085.5|145995.5|146088.3|145998.3|146082.8|145992.8|36
1649672890000|2022-04-11 10:28:10|146085.2|145995.2|146081|145991|146085.2|145995.2|146075.1|145985.1|35
1649672900000|2022-04-11 10:28:20|146080.1|145990.1|146076.3|145986.3|146083.2|145993.2|146076.3|145986.3|28
1649672910000|2022-04-11 10:28:30|146095.3|146005.3|146104.5|146014.5|146107.8|146017.8|146095.3|146005.3|26
1649672920000|2022-04-11 10:28:40|146104|146014|146066.7|145976.7|146104.5|146014.5|146065.6|145975.6|32
1649672930000|2022-04-11 10:28:50|146066.8|145976.8|146074.5|145984.5|146075.8|145985.8|146061.4|145971.4|37
1649672940000|2022-04-11 10:29:00|146076.8|145986.8|146082.2|145992.2|146084.3|145994.3|146074.2|145984.2|34
1649672950000|2022-04-11 10:29:10|146081.4|145991.4|146079.5|145989.5|146104|146003.4|146077.5|145974|33
1649672960000|2022-04-11 10:29:20|146079.3|145989.3|146063|145973|146083.2|145993.2|146060.7|145970.7|32
1649672970000|2022-04-11 10:29:30|146063.2|145973.2|146086.8|145996.8|146086.8|145996.8|146062.3|145972.3|33
1649672980000|2022-04-11 10:29:40|146087.3|145997.3|146084.1|145994.1|146087.3|145997.3|146080.4|145990.4|33
1649672990000|2022-04-11 10:29:50|146086.7|145996.7|146072.5|145982.5|146086.7|145996.7|146067.7|145977.7|32
1649673000000|2022-04-11 10:30:00|146068.4|145978.4|146093.7|146003.7|146094.6|146004.6|146068.4|145978.4|33
1649673010000|2022-04-11 10:30:10|146093.6|146003.6|146090.6|146000.6|146093.6|146003.6|146088.5|145998.5|24
1649673020000|2022-04-11 10:30:20|146091.1|146001.1|146089.1|145999.1|146091.8|146001.8|146088.3|145998.3|17
1649673030000|2022-04-11 10:30:30|146088.6|145998.6|146078.9|145988.9|146091.1|146001.1|146077.1|145987.1|28
1649673040000|2022-04-11 10:30:40|146077.9|145987.9|146087.8|145997.8|146088.8|145998.8|146077.9|145987.9|32
1649673050000|2022-04-11 10:30:50|146088.1|145998.1|146089.8|145999.8|146089.8|145999.8|146082.1|145992.1|36
1649673060000|2022-04-11 10:31:00|146089.2|145999.2|146106.1|146016.1|146111.3|146021.3|146089.2|145999.2|37
1649673070000|2022-04-11 10:31:10|146106.6|146016.6|146092.6|146002.6|146106.6|146016.6|146092.3|146002.3|32
1649673080000|2022-04-11 10:31:20|146095|146005|146086.8|145996.8|146097.3|146007.3|146085.7|145995.7|30
1649673090000|2022-04-11 10:31:30|146088|145998|146088.6|145998.6|146089.8|145999.8|146087.2|145997.2|29
1649673100000|2022-04-11 10:31:40|146089.5|145999.5|146105|146015|146108|146018|146089.3|145999.3|37
1649673110000|2022-04-11 10:31:50|146105.6|146015.6|146126.2|146036.2|146128.2|146038.2|146105.6|146015.6|32
1649673120000|2022-04-11 10:32:00|146127.2|146037.2|146124.1|146034.1|146127.2|146037.2|146118.2|146028.2|26
1649673130000|2022-04-11 10:32:10|146123.2|146033.2|146121.1|146031.1|146124.2|146034.2|146114.8|146024.8|26
1649673140000|2022-04-11 10:32:20|146120.7|146030.7|146120.4|146030.4|146122.5|146032.5|146120.4|146030.4|21
1649673150000|2022-04-11 10:32:30|146120.3|146030.3|146109.9|146019.9|146121.1|146031.1|146108.8|146018.8|23
1649673160000|2022-04-11 10:32:40|146109.2|146019.2|146117.5|146027.5|146118.8|146028.8|146108.8|146018.8|25
1649673170000|2022-04-11 10:32:50|146117.4|146027.4|146121.8|146031.8|146121.8|146031.8|146117.4|146027.4|21
1649673180000|2022-04-11 10:33:00|146122.3|146032.3|146108.5|146018.5|146124.8|146034.8|146103.9|146013.9|27
1649673190000|2022-04-11 10:33:10|146111.6|146021.6|146121.2|146031.2|146122.3|146032.3|146109|146019|29
1649673200000|2022-04-11 10:33:20|146121.6|146031.6|146120.2|146030.2|146123.2|146033.2|146120.1|146030.1|26
1649673210000|2022-04-11 10:33:30|146120.5|146030.5|146120.6|146030.6|146124|146034|146118.5|146028.5|21
1649673220000|2022-04-11 10:33:40|146117.4|146027.4|146109.8|146019.8|146117.9|146027.9|146108.4|146018.4|27
1649673230000|2022-04-11 10:33:50|146103.1|146013.1|146101.1|146011.1|146107.8|146017.8|146093.1|146003.1|35
1649673240000|2022-04-11 10:34:00|146101.5|146011.5|146156.7|146066.7|146159.4|146069.4|146097|146007|36
1649673250000|2022-04-11 10:34:10|146157.7|146067.7|146153.7|146063.7|146158.7|146068.7|146152.8|146062.8|36
1649673260000|2022-04-11 10:34:20|146151.8|146061.8|146131.2|146041.2|146153.5|146063.5|146131.2|146041.2|36
1649673270000|2022-04-11 10:34:30|146131.3|146041.3|146132.3|146042.3|146137|146047|146130.7|146040.7|34
1649673280000|2022-04-11 10:34:40|146132.4|146042.4|146145.9|146055.9|146154.2|146064.2|146131.1|146041.1|29
1649673290000|2022-04-11 10:34:50|146147.4|146057.4|146147.8|146057.8|146149.2|146059.2|146145.2|146055.2|31
1649673300000|2022-04-11 10:35:00|146147.6|146057.6|146147.1|146057.1|146151.3|146061.3|146143.4|146053.4|36
1649673310000|2022-04-11 10:35:10|146145.7|146055.7|146151.3|146061.3|146152.4|146062.4|146144.5|146054.5|30
1649673320000|2022-04-11 10:35:20|146151.7|146061.7|146150.7|146060.7|146153.9|146063.9|146147.3|146057.3|32
1649673330000|2022-04-11 10:35:30|146149.5|146059.5|146150.7|146060.7|146153.5|146063.5|146147.3|146057.3|34
1649673340000|2022-04-11 10:35:40|146151.9|146061.9|146162.2|146072.2|146162.8|146072.8|146149.2|146059.2|25
1649673350000|2022-04-11 10:35:50|146162.3|146072.3|146176.8|146086.8|146178.7|146088.7|146155.7|146065.7|33
1649673360000|2022-04-11 10:36:00|146177.7|146087.7|146175.3|146085.3|146177.7|146087.7|146175.1|146085.1|18
1649673370000|2022-04-11 10:36:10|146175.5|146085.5|146174.6|146084.6|146176.6|146086.6|146173.8|146083.8|23
1649673380000|2022-04-11 10:36:20|146175.1|146085.1|146177.5|146087.5|146177.5|146087.5|146172.6|146082.6|23
1649673390000|2022-04-11 10:36:30|146177.2|146087.2|146176.4|146086.4|146177.3|146087.3|146173.1|146083.1|21
1649673400000|2022-04-11 10:36:40|146176.6|146086.6|146171.5|146081.5|146176.8|146086.8|146169.1|146079.1|26
1649673410000|2022-04-11 10:36:50|146172.1|146082.1|146175.9|146085.9|146175.9|146085.9|146168.2|146078.2|27
1649673420000|2022-04-11 10:37:00|146179.5|146089.5|146174.5|146084.5|146180.7|146090.7|146171.4|146081.4|34
1649673430000|2022-04-11 10:37:10|146173.8|146083.8|146179.4|146089.4|146180.3|146090.3|146173.8|146083.8|23
1649673440000|2022-04-11 10:37:20|146179.3|146089.3|146177.6|146087.6|146184.7|146094.7|146176.2|146086.2|30
1649673450000|2022-04-11 10:37:30|146177.7|146087.7|146177.4|146087.4|146179.1|146089.1|146176.8|146086.8|23
1649673460000|2022-04-11 10:37:40|146176.5|146086.5|146167.9|146077.9|146178|146088|146166.9|146076.9|24
1649673470000|2022-04-11 10:37:50|146163.4|146073.4|146166.3|146076.3|146168.2|146078.2|146161|146071|25
1649673480000|2022-04-11 10:38:00|146165.7|146075.7|146114.7|146024.7|146165.7|146075.7|146112.1|146022.1|23
1649673490000|2022-04-11 10:38:10|146116.3|146026.3|146117.2|146027.2|146121|146031|146115.7|146025.7|33
1649673500000|2022-04-11 10:38:20|146117.5|146027.5|146075.4|145985.4|146131.1|146041.1|146074.1|145984.1|34
1649673510000|2022-04-11 10:38:30|146075.2|145985.2|146050.2|145960.2|146075.6|145985.6|146049.4|145959.4|30
1649673520000|2022-04-11 10:38:40|146049.8|145959.8|146047.7|145957.7|146051.6|145961.6|146047.4|145957.4|29
1649673530000|2022-04-11 10:38:50|146047.1|145957.1|146049|145959|146049.2|145959.2|146045.1|145955.1|26
1649673540000|2022-04-11 10:39:00|146049.4|145959.4|146049.7|145959.7|146050|145960|146044.5|145954.5|20
1649673550000|2022-04-11 10:39:10|146048|145958|146060.9|145970.9|146064.4|145974.4|146047.3|145957.3|28
1649673560000|2022-04-11 10:39:20|146064|145974|146095.8|146005.8|146103.8|146013.8|146056.7|145966.7|30
1649673570000|2022-04-11 10:39:30|146093.3|146003.3|146097.7|146007.7|146097.7|146007.7|146092.4|146002.4|30
1649673580000|2022-04-11 10:39:40|146096.7|146006.7|146093.9|146003.9|146097.5|146007.5|146091.8|146001.8|29
1649673590000|2022-04-11 10:39:50|146094.6|146004.6|146085.2|145995.2|146099.5|146009.5|146083.9|145993.9|30
1649673600000|2022-04-11 10:40:00|146084.2|145994.2|146085.6|145995.6|146089.4|145999.4|146084|145994|31
1649673610000|2022-04-11 10:40:10|146085|145995|146097.9|145967.9|146097.9|145997.5|146076.7|145967.4|36
1649673620000|2022-04-11 10:40:20|146098|145968|146080|145990|146100.8|145994.9|146079.5|145965.9|35
1649673630000|2022-04-11 10:40:30|146079.8|145989.8|146070.5|145980.5|146080.2|145990.2|146066.5|145976.5|37
1649673640000|2022-04-11 10:40:40|146070.6|145980.6|146069.1|145979.1|146071.2|145981.2|146065.2|145975.2|32
1649673650000|2022-04-11 10:40:50|146069.3|145979.3|146075.1|145985.1|146075.1|145985.1|146068.8|145978.8|30
1649673660000|2022-04-11 10:41:00|146075.2|145985.2|146080.4|145990.4|146081.6|145991.6|146073|145983|34
1649673670000|2022-04-11 10:41:10|146079.9|145989.9|146071.5|145981.5|146080.1|145990.1|146066.9|145976.9|32
1649673680000|2022-04-11 10:41:20|146072|145982|146122.5|146032.5|146125.4|146035.4|146069.5|145979.5|34
1649673690000|2022-04-11 10:41:30|146122|146032|146176.9|146086.9|146195|146105|146122|146032|37
1649673700000|2022-04-11 10:41:40|146174.9|146084.9|146155.2|146065.2|146176.9|146086.9|146154.6|146064.6|29
1649673710000|2022-04-11 10:41:50|146154.7|146064.7|146177.7|146087.7|146183.5|146093.5|146152.1|146062.1|31
1649673720000|2022-04-11 10:42:00|146177.6|146087.6|146167.1|146077.1|146179.1|146089.1|146160.5|146070.5|30
1649673730000|2022-04-11 10:42:10|146168.3|146078.3|146165.7|146075.7|146169.6|146079.6|146165|146075|27
1649673740000|2022-04-11 10:42:20|146166|146076|146177.5|146087.5|146178.8|146088.8|146165.3|146075.3|30
1649673750000|2022-04-11 10:42:30|146191.1|146101.1|146190.3|146100.3|146198.7|146108.7|146172.7|146082.7|33
1649673760000|2022-04-11 10:42:40|146196.9|146106.9|146180.1|146090.1|146196.9|146106.9|146176.1|146086.1|32
1649673770000|2022-04-11 10:42:50|146179.4|146089.4|146183.9|146093.9|146186.4|146096.4|146177.5|146087.5|36
1649673780000|2022-04-11 10:43:00|146183.7|146093.7|146180.9|146090.9|146185.1|146095.1|146178.4|146088.4|32
1649673790000|2022-04-11 10:43:10|146183.9|146093.9|146137.8|146047.8|146183.9|146093.9|146132.1|146042.1|28
1649673800000|2022-04-11 10:43:20|146133.9|146043.9|146132.8|146042.8|146138|146048|146124.4|146034.4|33
1649673810000|2022-04-11 10:43:30|146126.6|146036.6|146140.5|146050.5|146141.9|146051.9|146125.8|146035.8|34
1649673820000|2022-04-11 10:43:40|146137.1|146047.1|146138.5|146048.5|146149.2|146059.2|146135.6|146045.6|37
1649673830000|2022-04-11 10:43:50|146141.3|146051.3|146151.8|146061.8|146153.2|146063.2|146140|146050|37
1649673840000|2022-04-11 10:44:00|146151.2|146061.2|146151.8|146061.8|146152.2|146062.2|146145.7|146055.7|35
1649673850000|2022-04-11 10:44:10|146150.7|146060.7|146146.7|146056.7|146150.7|146060.7|146136|146046|33
1649673860000|2022-04-11 10:44:20|146147.3|146057.3|146139.6|146049.6|146147.4|146057.4|146133.6|146043.6|35
1649673870000|2022-04-11 10:44:30|146140.1|146050.1|146143.5|146053.5|146146.1|146056.1|146134.7|146044.7|35
1649673880000|2022-04-11 10:44:40|146142.5|146052.5|146143.2|146053.2|146145.8|146055.8|146138|146048|30
1649673890000|2022-04-11 10:44:50|146144.6|146054.6|146150.1|146060.1|146150.8|146060.8|146139.1|146049.1|31
1649673900000|2022-04-11 10:45:00|146148.5|146058.5|146126|146036|146149.5|146059.5|146126|146036|31
1649673910000|2022-04-11 10:45:10|146127.5|146037.5|146133.1|146043.1|146133.1|146043.1|146127.3|146037.3|30
1649673920000|2022-04-11 10:45:20|146133.2|146043.2|146157.2|146067.2|146159|146069|146132.9|146042.9|28
1649673930000|2022-04-11 10:45:30|146157.3|146067.3|146162.8|146072.8|146163.7|146073.7|146154.1|146064.1|35
1649673940000|2022-04-11 10:45:40|146162.1|146072.1|146159.3|146069.3|146162.2|146072.2|146159.3|146069.3|29
1649673950000|2022-04-11 10:45:50|146159.4|146069.4|146151.5|146061.5|146161.5|146071.5|146150.9|146060.9|30
1649673960000|2022-04-11 10:46:00|146151.8|146061.8|146150.7|146060.7|146154.5|146064.5|146144|146054|30
1649673970000|2022-04-11 10:46:10|146149|146059|146139.5|146049.5|146150.3|146060.3|146133.6|146043.6|28
1649673980000|2022-04-11 10:46:20|146138.6|146048.6|146140|146050|146143.8|146053.8|146138.6|146048.6|32
1649673990000|2022-04-11 10:46:30|146140.1|146050.1|146160.3|146070.3|146160.3|146070.3|146140.1|146050.1|34
1649674000000|2022-04-11 10:46:40|146158.3|146068.3|146207.7|146117.7|146207.7|146117.7|146153.1|146063.1|38
1649674010000|2022-04-11 10:46:50|146204.4|146114.4|146220.1|146130.1|146221.5|146131.5|146203.9|146113.9|29
1649674020000|2022-04-11 10:47:00|146219.7|146129.7|146233.6|146143.6|146233.6|146143.6|146214.7|146124.7|35
1649674030000|2022-04-11 10:47:10|146233.5|146143.5|146266.4|146176.4|146268.3|146178.3|146229.2|146139.2|33
1649674040000|2022-04-11 10:47:20|146272.4|146182.4|146238.8|146148.8|146272.4|146182.4|146238.8|146148.8|38
1649674050000|2022-04-11 10:47:30|146238.2|146148.2|146235|146145|146238.2|146148.2|146230.9|146140.9|35
1649674060000|2022-04-11 10:47:40|146234.1|146144.1|146242.4|146152.4|146250.1|146160.1|146233.3|146143.3|38
1649674070000|2022-04-11 10:47:50|146243.7|146153.7|146248.8|146158.8|146250.7|146160.7|146239.7|146149.7|34
1649674080000|2022-04-11 10:48:00|146246.5|146156.5|146247.1|146157.1|146247.3|146157.3|146244.6|146154.6|27
1649674090000|2022-04-11 10:48:10|146247|146157|146244.5|146154.5|146247.1|146157.1|146243.8|146153.8|28
1649674100000|2022-04-11 10:48:20|146244.3|146154.3|146246.5|146156.5|146246.5|146156.5|146243.5|146153.5|20
1649674110000|2022-04-11 10:48:30|146246.9|146156.9|146252.8|146162.8|146253.3|146163.3|146245.6|146155.6|23
1649674120000|2022-04-11 10:48:40|146253|146163|146242.8|146152.8|146253.5|146163.5|146241.3|146151.3|29
1649674130000|2022-04-11 10:48:50|146241.7|146151.7|146243.8|146153.8|146243.8|146153.8|146240.7|146150.7|22
1649674140000|2022-04-11 10:49:00|146242.4|146152.4|146230.6|146140.6|146242.8|146152.8|146229.5|146139.5|32
1649674150000|2022-04-11 10:49:10|146231.2|146141.2|146232|146142|146233|146143|146230.7|146140.7|32
1649674160000|2022-04-11 10:49:20|146231.8|146141.8|146240|146150|146240.6|146150.6|146231.8|146141.8|34
1649674170000|2022-04-11 10:49:30|146240.2|146150.2|146239.6|146149.6|146242.1|146152.1|146238.5|146148.5|20
1649674180000|2022-04-11 10:49:40|146239.3|146149.3|146236.4|146146.4|146239.7|146149.7|146234.5|146144.5|25
1649674190000|2022-04-11 10:49:50|146237|146147|146215.2|146125.2|146237|146147|146213.2|146123.2|35
1649674200000|2022-04-11 10:50:00|146216.9|146126.9|146170.7|146080.7|146216.9|146126.9|146170.7|146080.7|39
1649674210000|2022-04-11 10:50:10|146170.6|146080.6|146178.3|146088.3|146180|146090|146170.6|146080.6|39
1649674220000|2022-04-11 10:50:20|146178.6|146088.6|146177.1|146087.1|146181.1|146091.1|146174.4|146084.4|31
1649674230000|2022-04-11 10:50:30|146177.3|146087.3|146171.8|146081.8|146179|146089|146171.8|146081.8|31
1649674240000|2022-04-11 10:50:40|146172.9|146082.9|146182.5|146092.5|146184.7|146094.7|146172.9|146082.9|36
1649674250000|2022-04-11 10:50:50|146183.3|146093.3|146183.5|146093.5|146185.6|146095.6|146181|146091|30
1649674260000|2022-04-11 10:51:00|146182.2|146092.2|146185.5|146095.5|146185.7|146095.7|146181.3|146091.3|30
1649674270000|2022-04-11 10:51:10|146185.2|146095.2|146192.4|146102.4|146193.2|146103.2|146185.2|146095.2|32
1649674280000|2022-04-11 10:51:20|146191.6|146101.6|146190.1|146100.1|146195.6|146105.6|146188.6|146098.6|25
1649674290000|2022-04-11 10:51:30|146189.5|146099.5|146190.9|146100.9|146193.2|146103.2|146187.4|146097.4|30
1649674300000|2022-04-11 10:51:40|146191.6|146101.6|146194.6|146104.6|146198.6|146108.6|146188.3|146098.3|35
1649674310000|2022-04-11 10:51:50|146195|146105|146202.3|146112.3|146203.1|146113.1|146194.3|146104.3|35
1649674320000|2022-04-11 10:52:00|146202.6|146112.6|146203.7|146113.7|146210|146120|146202.1|146112.1|28
1649674330000|2022-04-11 10:52:10|146201.2|146111.2|146187.4|146097.4|146201.2|146111.2|146187.4|146097.4|31
1649674340000|2022-04-11 10:52:20|146185.9|146095.9|146168.3|146078.3|146185.9|146095.9|146168.3|146078.3|38
1649674350000|2022-04-11 10:52:30|146166.9|146076.9|146176.4|146086.4|146177.9|146087.9|146166.9|146076.9|29
1649674360000|2022-04-11 10:52:40|146176.6|146086.6|146178.5|146088.5|146178.5|146088.5|146172|146082|25
1649674370000|2022-04-11 10:52:50|146179|146089|146179.2|146089.2|146183.6|146093.6|146175.5|146085.5|26
1649674380000|2022-04-11 10:53:00|146179.8|146089.8|146067.7|145977.7|146179.8|146089.8|146063.6|145973.6|34
1649674390000|2022-04-11 10:53:10|146046.1|145956.1|146019.1|145929.1|146046.1|145956.1|146019.1|145929.1|28
1649674400000|2022-04-11 10:53:20|146017.7|145927.7|146012|145922|146018|145928|146008.5|145918.5|31
1649674410000|2022-04-11 10:53:30|146011.6|145921.6|146015.7|145925.7|146015.7|145925.7|146011.4|145921.4|18
1649674420000|2022-04-11 10:53:40|146015.8|145925.8|146018.2|145928.2|146018.7|145928.7|146014|145924|16
1649674430000|2022-04-11 10:53:50|146018.6|145928.6|146021|145931|146021|145931|146018.6|145928.6|10
1649674440000|2022-04-11 10:54:00|146020.9|145930.9|146021.5|145931.5|146027.8|145937.8|146020.6|145930.6|20
1649674450000|2022-04-11 10:54:10|146024.6|145934.6|146024.2|145934.2|146025.6|145935.6|146021.7|145931.7|18
1649674460000|2022-04-11 10:54:20|146023.8|145933.8|146027.8|145937.8|146027.8|145937.8|146020.3|145930.3|13
1649674470000|2022-04-11 10:54:30|146025|145935|146015.8|145925.8|146025.3|145935.3|146012.7|145922.7|22
1649674480000|2022-04-11 10:54:40|146015.5|145925.5|146016.4|145926.4|146018.3|145928.3|146013.1|145923.1|15
1649674490000|2022-04-11 10:54:50|146016.2|145926.2|146017.8|145927.8|146020.8|145930.8|146014.9|145924.9|18
1649674500000|2022-04-11 10:55:00|146018.8|145928.8|146019|145929|146020.7|145930.7|146015.5|145925.5|29
1649674510000|2022-04-11 10:55:10|146019.1|145929.1|146020.8|145930.8|146020.8|145930.8|146017.1|145927.1|23
1649674520000|2022-04-11 10:55:20|146019.9|145929.9|146012.2|145922.2|146019.9|145929.9|146009.7|145919.7|26
1649674530000|2022-04-11 10:55:30|146011.8|145921.8|146010.8|145920.8|146012.7|145922.7|146005.7|145915.7|31
1649674540000|2022-04-11 10:55:40|146011.3|145921.3|146009.5|145919.5|146011.3|145921.3|146008|145918|20
1649674550000|2022-04-11 10:55:50|146010.2|145920.2|146011.9|145921.9|146012.8|145922.8|146007.8|145917.8|21
1649674560000|2022-04-11 10:56:00|146011.7|145921.7|145976.8|145886.8|146016.7|145926.7|145975.6|145885.6|18
1649674570000|2022-04-11 10:56:10|145977.3|145887.3|145979.9|145889.9|145981.7|145891.7|145975.5|145885.5|30
1649674580000|2022-04-11 10:56:20|145980|145890|145989.7|145899.7|145989.7|145899.7|145980|145890|20
1649674590000|2022-04-11 10:56:30|145989.6|145899.6|145988.9|145898.9|145989.6|145899.6|145988|145898|17
1649674600000|2022-04-11 10:56:40|145989|145899|145991.1|145901.1|145991.1|145901.1|145988.8|145898.8|19
1649674610000|2022-04-11 10:56:50|145991|145901|145987.8|145897.8|145991.7|145901.7|145985.6|145895.6|20
1649674620000|2022-04-11 10:57:00|145986.2|145896.2|145986.7|145896.7|145987.3|145897.3|145985.9|145895.9|16
1649674630000|2022-04-11 10:57:10|145986.4|145896.4|145986.4|145896.4|145990.4|145900.4|145986.4|145896.4|17
1649674640000|2022-04-11 10:57:20|145986.6|145896.6|145986.2|145896.2|145987.1|145897.1|145984.4|145894.4|21
1649674650000|2022-04-11 10:57:30|145980.3|145890.3|145977.3|145887.3|145985|145895|145977.3|145887.3|30
1649674660000|2022-04-11 10:57:40|145978|145888|145978.7|145888.7|145979.5|145889.5|145974.8|145884.8|16
1649674670000|2022-04-11 10:57:50|145977.9|145887.9|145977.9|145887.9|145979.4|145889.4|145977.3|145887.3|30
1649674680000|2022-04-11 10:58:00|145977.8|145887.8|145980|145890|145980|145890|145975.6|145885.6|33
1649674690000|2022-04-11 10:58:10|145980.3|145890.3|145972.6|145882.6|145981.2|145891.2|145970.1|145880.1|30
1649674700000|2022-04-11 10:58:20|145972|145882|145972.4|145882.4|145973.3|145883.3|145971.8|145881.8|23
1649674710000|2022-04-11 10:58:30|145972.1|145882.1|145971.5|145881.5|145973.1|145883.1|145954.3|145864.3|35
1649674720000|2022-04-11 10:58:40|145970.9|145880.9|145977.5|145887.5|145979.5|145889.5|145935.9|145845.9|34
1649674730000|2022-04-11 10:58:50|145979.1|145889.1|145984.6|145894.6|145989.5|145899.5|145977.1|145887.1|32
1649674740000|2022-04-11 10:59:00|145983.8|145893.8|145978.2|145888.2|145984.7|145894.7|145976.4|145886.4|30
1649674750000|2022-04-11 10:59:10|145981.7|145891.7|145972.2|145882.2|145981.7|145891.7|145971.6|145881.6|27
1649674760000|2022-04-11 10:59:20|145971.4|145881.4|145971.4|145881.4|145973.6|145883.6|145970.7|145880.7|29
1649674770000|2022-04-11 10:59:30|145971.1|145881.1|146007.5|145877.5|146007.5|145881.1|145969.3|145858.4|31
1649674780000|2022-04-11 10:59:40|146008.7|145878.7|146018.3|145888.3|146021.5|145908.8|145985|145872.8|31
1649674790000|2022-04-11 10:59:50|146018.5|145888.5|146013.3|145883.3|146018.5|145903.7|145993.1|145879.1|31
1649674800000|2022-04-11 11:00:00|146012.2|145882.2|146000.6|145870.6|146012.2|145882.2|145996.2|145866.2|36
1649674810000|2022-04-11 11:00:10|146000|145870|145990.3|145860.3|146003.7|145873.7|145989.1|145859.1|36
1649674820000|2022-04-11 11:00:20|145990.2|145860.2|145990.4|145900.4|146006.9|145900.6|145978.5|145860.2|37
1649674830000|2022-04-11 11:00:30|145989.4|145899.4|145971.7|145881.7|145989.6|145899.6|145961.9|145871.9|31
1649674840000|2022-04-11 11:00:40|145973.1|145883.1|145976.7|145886.7|145979.7|145889.7|145964.4|145874.4|28
1649674850000|2022-04-11 11:00:50|145976|145886|145971.3|145881.3|145979.6|145889.6|145967.5|145877.5|27
1649674860000|2022-04-11 11:01:00|145973.6|145883.6|145975.5|145885.5|145975.5|145885.5|145973.2|145883.2|18
1649674870000|2022-04-11 11:01:10|145974.2|145884.2|145967|145877|145975.2|145885.2|145966.8|145876.8|22
1649674880000|2022-04-11 11:01:20|145966.2|145876.2|145966.5|145876.5|145967.6|145877.6|145965.6|145875.6|11
1649674890000|2022-04-11 11:01:30|145965|145875|145961.9|145871.9|145965|145875|145959.2|145869.2|14
1649674900000|2022-04-11 11:01:40|145961.4|145871.4|145968.5|145878.5|145970.9|145880.9|145961|145871|20
1649674910000|2022-04-11 11:01:50|145970.3|145880.3|145958.7|145868.7|145971.6|145881.6|145953.2|145863.2|31
1649674920000|2022-04-11 11:02:00|145959.2|145869.2|145955.1|145865.1|145961.1|145871.1|145952.1|145862.1|25
1649674930000|2022-04-11 11:02:10|145956.4|145866.4|145952.8|145862.8|145958.5|145868.5|145946.2|145856.2|18
1649674940000|2022-04-11 11:02:20|145955.4|145865.4|145972.6|145882.6|145978.6|145888.6|145955.4|145865.4|30
1649674950000|2022-04-11 11:02:30|145976.6|145886.6|145969.3|145879.3|145979.3|145889.3|145969.3|145879.3|26
1649674960000|2022-04-11 11:02:40|145970.6|145880.6|145971.5|145881.5|145971.5|145881.5|145964.4|145874.4|26
1649674970000|2022-04-11 11:02:50|145968.6|145878.6|145968.6|145878.6|145970.1|145880.1|145967.2|145877.2|19
1649674980000|2022-04-11 11:03:00|145968.7|145878.7|145970.2|145880.2|145974.1|145884.1|145967.6|145877.6|23
1649674990000|2022-04-11 11:03:10|145971.7|145881.7|145981.7|145891.7|145985.7|145895.7|145971.7|145881.7|24
1649675000000|2022-04-11 11:03:20|145986.8|145896.8|145970.3|145880.3|145986.8|145896.8|145970.3|145880.3|24
1649675010000|2022-04-11 11:03:30|145969.9|145879.9|145974.3|145884.3|145974.4|145884.4|145966.9|145876.9|26
1649675020000|2022-04-11 11:03:40|145974.7|145884.7|145974.9|145884.9|145975.8|145885.8|145972.4|145882.4|19
1649675030000|2022-04-11 11:03:50|145976.5|145886.5|145975.7|145885.7|145976.5|145886.5|145968.6|145878.6|28
1649675040000|2022-04-11 11:04:00|145973.1|145883.1|145975.6|145885.6|145977.1|145887.1|145973.1|145883.1|27
1649675050000|2022-04-11 11:04:10|145974.3|145884.3|145986.4|145896.4|145988.6|145898.6|145974.1|145884.1|24
1649675060000|2022-04-11 11:04:20|145985.8|145895.8|145988.2|145898.2|145988.8|145898.8|145983.4|145893.4|28
1649675070000|2022-04-11 11:04:30|145986.9|145896.9|145989.6|145899.6|145992.2|145902.2|145986.9|145896.9|22
1649675080000|2022-04-11 11:04:40|145989.7|145899.7|146008.4|145918.4|146010.8|145920.8|145989.7|145899.7|24
1649675090000|2022-04-11 11:04:50|146008.8|145918.8|146006.5|145916.5|146010.1|145920.1|146003.2|145913.2|23
1649675100000|2022-04-11 11:05:00|146007.2|145917.2|146006.9|145916.9|146007.4|145917.4|146004.7|145914.7|14
1649675110000|2022-04-11 11:05:10|146007.1|145917.1|146007.4|145917.4|146007.9|145917.9|146005.9|145915.9|19
1649675120000|2022-04-11 11:05:20|146006.5|145916.5|146007|145917|146007.9|145917.9|146005|145915|11
1649675130000|2022-04-11 11:05:30|146006.4|145916.4|146005.2|145915.2|146006.8|145916.8|146005.2|145915.2|7
1649675140000|2022-04-11 11:05:40|146005.3|145915.3|145999.1|145909.1|146005.3|145915.3|145999.1|145909.1|13
1649675150000|2022-04-11 11:05:50|145999.4|145909.4|145994.1|145904.1|146000.9|145910.9|145989.4|145899.4|19
1649675160000|2022-04-11 11:06:00|145994|145904|145975|145885|145995.4|145905.4|145975|145885|20
1649675170000|2022-04-11 11:06:10|145970.9|145880.9|145976.8|145886.8|145980.4|145890.4|145970.6|145880.6|23
1649675180000|2022-04-11 11:06:20|145977.2|145887.2|145977.5|145887.5|145978.3|145888.3|145976.2|145886.2|17
1649675190000|2022-04-11 11:06:30|145977.7|145887.7|145977.4|145887.4|145977.7|145887.7|145974.9|145884.9|8
1649675200000|2022-04-11 11:06:40|145976.5|145886.5|145976.2|145886.2|145979.8|145889.8|145976.1|145886.1|16
1649675210000|2022-04-11 11:06:50|145977.5|145887.5|145974.2|145884.2|145977.5|145887.5|145974.1|145884.1|11
1649675220000|2022-04-11 11:07:00|145976.6|145886.6|145974.1|145884.1|145978.6|145888.6|145974|145884|15
1649675230000|2022-04-11 11:07:10|145974.5|145884.5|145974.2|145884.2|145978.4|145888.4|145974.1|145884.1|13
1649675240000|2022-04-11 11:07:20|145976|145886|145973.6|145883.6|145976.6|145886.6|145972.1|145882.1|11
1649675250000|2022-04-11 11:07:30|145974.4|145884.4|145973.6|145883.6|145975.7|145885.7|145973.4|145883.4|19
1649675260000|2022-04-11 11:07:40|145975.1|145885.1|145976.4|145886.4|145977.6|145887.6|145973.7|145883.7|17
1649675270000|2022-04-11 11:07:50|145975.4|145885.4|145987.2|145897.2|145989|145899|145975.4|145885.4|13
1649675280000|2022-04-11 11:08:00|145990|145900|145991.3|145901.3|145991.8|145901.8|145984.8|145894.8|27
1649675290000|2022-04-11 11:08:10|145991.9|145901.9|145989.6|145899.6|145993|145903|145989.6|145899.6|20
1649675300000|2022-04-11 11:08:20|145990.4|145900.4|145990.2|145900.2|145990.9|145900.9|145988.3|145898.3|14
1649675310000|2022-04-11 11:08:30|145989.5|145899.5|146022.8|145932.8|146026.8|145936.8|145989.1|145899.1|24
1649675320000|2022-04-11 11:08:40|146024.2|145934.2|146020.3|145930.3|146024.2|145934.2|146019.8|145929.8|20
1649675330000|2022-04-11 11:08:50|146020.6|145930.6|146023.6|145933.6|146024.3|145934.3|146019.9|145929.9|20
1649675340000|2022-04-11 11:09:00|146024|145934|146042.6|145952.6|146054.3|145964.3|146023.5|145933.5|32
1649675350000|2022-04-11 11:09:10|146028.1|145938.1|146016.6|145926.6|146028.1|145938.1|146016.1|145926.1|24
1649675360000|2022-04-11 11:09:20|146018.4|145928.4|146015|145925|146019|145929|146014.3|145924.3|33
1649675370000|2022-04-11 11:09:30|146015.5|145925.5|146015.6|145925.6|146017.2|145927.2|146012.8|145922.8|24
1649675380000|2022-04-11 11:09:40|146016.1|145926.1|146020.3|145930.3|146020.4|145930.4|146015.2|145925.2|17
1649675390000|2022-04-11 11:09:50|146018.8|145928.8|146017.7|145927.7|146022.3|145932.3|146014.1|145924.1|23
1649675400000|2022-04-11 11:10:00|146018.1|145928.1|146017.9|145927.9|146019.5|145929.5|146015.6|145925.6|23
1649675410000|2022-04-11 11:10:10|146017.3|145927.3|146019|145929|146019.2|145929.2|146016.3|145926.3|14
1649675420000|2022-04-11 11:10:20|146017.6|145927.6|146016.8|145926.8|146022.7|145932.7|146016.8|145926.8|13
1649675430000|2022-04-11 11:10:30|146017.6|145927.6|146001.6|145911.6|146023.5|145933.5|145999.3|145909.3|27
1649675440000|2022-04-11 11:10:40|146001.7|145911.7|145994.8|145904.8|146005.1|145915.1|145992|145902|22
1649675450000|2022-04-11 11:10:50|145993.3|145903.3|146007.6|145917.6|146007.6|145917.6|145992.3|145902.3|25
1649675460000|2022-04-11 11:11:00|146006.8|145916.8|146014.5|145924.5|146020.5|145930.5|146006|145916|32
1649675470000|2022-04-11 11:11:10|146013|145923|145969.5|145879.5|146013|145923|145966.9|145876.9|24
1649675480000|2022-04-11 11:11:20|145968.9|145878.9|145987.9|145897.9|145988.9|145898.9|145968.4|145878.4|29
1649675490000|2022-04-11 11:11:30|145987.3|145897.3|145979.2|145889.2|145987.3|145897.3|145975.1|145885.1|19
1649675500000|2022-04-11 11:11:40|145978.9|145888.9|145984.4|145894.4|145984.4|145894.4|145978.7|145888.7|16
1649675510000|2022-04-11 11:11:50|145984.7|145894.7|145984.1|145894.1|145984.7|145894.7|145984.1|145894.1|3
1649675520000|2022-04-11 11:12:00|145983.5|145893.5|145982|145892|145985|145895|145981.5|145891.5|11
1649675530000|2022-04-11 11:12:10|145983.3|145893.3|145987.8|145897.8|145987.8|145897.8|145983|145893|10
1649675540000|2022-04-11 11:12:20|145988.1|145898.1|145983.7|145893.7|145988.3|145898.3|145981.9|145891.9|14
1649675550000|2022-04-11 11:12:30|145983.9|145893.9|145981.9|145891.9|145983.9|145893.9|145981.6|145891.6|14
1649675560000|2022-04-11 11:12:40|145982.1|145892.1|145983.4|145893.4|145985.4|145895.4|145982.1|145892.1|14
1649675570000|2022-04-11 11:12:50|145982.9|145892.9|145983.5|145893.5|145984.6|145894.6|145982.7|145892.7|12
1649675580000|2022-04-11 11:13:00|145983|145893|145974.2|145884.2|145983|145893|145971.6|145881.6|18
1649675590000|2022-04-11 11:13:10|145975|145885|145974.1|145884.1|145977.9|145887.9|145972|145882|24
1649675600000|2022-04-11 11:13:20|145974.5|145884.5|145981.6|145891.6|145981.8|145891.8|145974.4|145884.4|15
1649675610000|2022-04-11 11:13:30|145981.4|145891.4|145978.9|145888.9|145981.9|145891.9|145978.7|145888.7|10
1649675620000|2022-04-11 11:13:40|145979.3|145889.3|145980.5|145890.5|145980.5|145890.5|145979.3|145889.3|11
1649675630000|2022-04-11 11:13:50|145980.9|145890.9|145977.6|145887.6|145981.4|145891.4|145977|145887|15
1649675640000|2022-04-11 11:14:00|145978.4|145888.4|146055.4|145965.4|146055.5|145965.5|145976.3|145886.3|31
1649675650000|2022-04-11 11:14:10|146055.1|145965.1|146033.3|145943.3|146063.1|145973.1|146030.9|145940.9|36
1649675660000|2022-04-11 11:14:20|146032.5|145942.5|146029.3|145939.3|146034.6|145944.6|146028.9|145938.9|21
1649675670000|2022-04-11 11:14:30|146029.1|145939.1|146028.7|145938.7|146030.6|145940.6|146028.7|145938.7|22
1649675680000|2022-04-11 11:14:40|146028.5|145938.5|146029.6|145939.6|146029.9|145939.9|146028.3|145938.3|15
1649675690000|2022-04-11 11:14:50|146028.2|145938.2|146033.5|145943.5|146033.5|145943.5|146028.2|145938.2|21
1649675700000|2022-04-11 11:15:00|146029.6|145939.6|146032.2|145942.2|146033|145943|146028.3|145938.3|21
1649675710000|2022-04-11 11:15:10|146033.5|145943.5|146059.5|145969.5|146060.8|145970.8|146029|145939|25
1649675720000|2022-04-11 11:15:20|146067.5|145977.5|146102.6|146012.6|146107.2|146017.2|146060.3|145970.3|35
1649675730000|2022-04-11 11:15:30|146101.2|146011.2|146056.2|145966.2|146101.2|146011.2|146054.2|145964.2|27
1649675740000|2022-04-11 11:15:40|146056.3|145966.3|146029.6|145939.6|146057.2|145967.2|146025.2|145935.2|30
1649675750000|2022-04-11 11:15:50|146030|145940|146030.6|145940.6|146033.6|145943.6|146028.6|145938.6|32
1649675760000|2022-04-11 11:16:00|146030.5|145940.5|146039.8|145949.8|146040.1|145950.1|146030.5|145940.5|30
1649675770000|2022-04-11 11:16:10|146040|145950|146036|145946|146042.8|145952.8|146036|145946|35
1649675780000|2022-04-11 11:16:20|146035.4|145945.4|146022.9|145932.9|146036.4|145946.4|146021.4|145931.4|28
1649675790000|2022-04-11 11:16:30|146022.6|145932.6|146020.3|145930.3|146022.6|145932.6|146020.2|145930.2|21
1649675800000|2022-04-11 11:16:40|146020.8|145930.8|146022.6|145932.6|146024|145934|146014.7|145924.7|24
1649675810000|2022-04-11 11:16:50|146023.5|145933.5|146022.5|145932.5|146024|145934|146021.2|145931.2|23
1649675820000|2022-04-11 11:17:00|146022.7|145932.7|146021|145931|146024.2|145934.2|146020.9|145930.9|22
1649675830000|2022-04-11 11:17:10|146021.1|145931.1|146021.8|145931.8|146023.1|145933.1|146018.6|145928.6|24
1649675840000|2022-04-11 11:17:20|146021.9|145931.9|146023.1|145933.1|146025.1|145935.1|146021.9|145931.9|24
1649675850000|2022-04-11 11:17:30|146023.3|145933.3|146022.9|145932.9|146023.5|145933.5|146022.4|145932.4|18
1649675860000|2022-04-11 11:17:40|146022.8|145932.8|146022.6|145932.6|146023.2|145933.2|146022.4|145932.4|17
1649675870000|2022-04-11 11:17:50|146023.4|145933.4|146016.6|145926.6|146024.1|145934.1|146016.6|145926.6|23
1649675880000|2022-04-11 11:18:00|146015.5|145925.5|146014.7|145924.7|146017.8|145927.8|146007.8|145917.8|36
1649675890000|2022-04-11 11:18:10|146014.2|145924.2|146012|145922|146016.1|145926.1|146008.4|145918.4|35
1649675900000|2022-04-11 11:18:20|146011.2|145921.2|146029.3|145939.3|146033.5|145943.5|146011.2|145921.2|31
1649675910000|2022-04-11 11:18:30|146028.5|145938.5|146023.6|145933.6|146028.9|145938.9|146020.5|145930.5|30
1649675920000|2022-04-11 11:18:40|146024.2|145934.2|146024.4|145934.4|146025.1|145935.1|146023.7|145933.7|18
1649675930000|2022-04-11 11:18:50|146024.2|145934.2|146023.9|145933.9|146025.8|145935.8|146023.7|145933.7|13
1649675940000|2022-04-11 11:19:00|146024.1|145934.1|146033.1|145943.1|146035.4|145945.4|146021.6|145931.6|20
1649675950000|2022-04-11 11:19:10|146027.2|145937.2|146025.4|145935.4|146029.7|145939.7|146025.2|145935.2|19
1649675960000|2022-04-11 11:19:20|146024.9|145934.9|146027.7|145937.7|146028.4|145938.4|146024.9|145934.9|19
1649675970000|2022-04-11 11:19:30|146025.3|145935.3|146026.6|145936.6|146026.8|145936.8|146023.7|145933.7|15
1649675980000|2022-04-11 11:19:40|146026.7|145936.7|146027.4|145937.4|146027.9|145937.9|146024.9|145934.9|17
1649675990000|2022-04-11 11:19:50|146026.9|145936.9|146027.2|145937.2|146040.3|145950.3|146023.1|145933.1|25
1649676000000|2022-04-11 11:20:00|146027.4|145937.4|146027.5|145937.5|146028.9|145938.9|146026|145936|25
1649676010000|2022-04-11 11:20:10|146027.1|145937.1|146028|145938|146028.9|145938.9|146024.9|145934.9|21
1649676020000|2022-04-11 11:20:20|146027.9|145937.9|146029.2|145939.2|146029.2|145939.2|146026.3|145936.3|17
1649676030000|2022-04-11 11:20:30|146029.5|145939.5|146030.9|145940.9|146032|145942|146026.7|145936.7|22
1649676040000|2022-04-11 11:20:40|146030.7|145940.7|146049.3|145959.3|146050.6|145960.6|146028.7|145938.7|26
1649676050000|2022-04-11 11:20:50|146048.9|145958.9|146078.3|145988.3|146080.5|145990.5|146047.6|145957.6|21
1649676060000|2022-04-11 11:21:00|146081.6|145991.6|146111.8|146021.8|146119.7|146029.7|146074.7|145984.7|29
1649676070000|2022-04-11 11:21:10|146111.2|146021.2|146118.8|146028.8|146123.1|146033.1|146110.6|146020.6|27
1649676080000|2022-04-11 11:21:20|146118|146028|146119.3|146029.3|146119.5|146029.5|146116|146026|20
1649676090000|2022-04-11 11:21:30|146118.4|146028.4|146110.2|146020.2|146118.9|146028.9|146109.9|146019.9|30
1649676100000|2022-04-11 11:21:40|146111.6|146021.6|146067.7|145977.7|146114.5|146024.5|146066.8|145976.8|33
1649676110000|2022-04-11 11:21:50|146068.1|145978.1|146045.9|145955.9|146068.6|145978.6|146036.4|145946.4|34
1649676120000|2022-04-11 11:22:00|146045.4|145955.4|146037.8|145947.8|146046.6|145956.6|146037.8|145947.8|31
1649676130000|2022-04-11 11:22:10|146062.7|145972.7|146067.3|145977.3|146073.7|145983.7|146061.5|145971.5|21
1649676140000|2022-04-11 11:22:20|146068.5|145978.5|146120.7|146030.7|146122.2|146032.2|146068.1|145978.1|32
1649676150000|2022-04-11 11:22:30|146116.1|146026.1|146120.8|146030.8|146122.2|146032.2|146113.8|146023.8|17
1649676160000|2022-04-11 11:22:40|146122.5|146032.5|146122.4|146032.4|146122.9|146032.9|146119|146029|14
1649676170000|2022-04-11 11:22:50|146122.3|146032.3|146125.4|146035.4|146129.2|146039.2|146120.6|146030.6|24
1649676180000|2022-04-11 11:23:00|146124.5|146034.5|146127.6|146037.6|146131.8|146041.8|146112.7|146022.7|23
1649676190000|2022-04-11 11:23:10|146150.8|146060.8|146137.2|146047.2|146150.8|146060.8|146128.9|146038.9|24
1649676200000|2022-04-11 11:23:20|146135.4|146045.4|146128.8|146038.8|146157|146067|146128.4|146038.4|26
1649676210000|2022-04-11 11:23:30|146126.1|146036.1|146130.5|146040.5|146133.5|146043.5|146123.6|146033.6|22
1649676220000|2022-04-11 11:23:40|146129.4|146039.4|146124.7|146034.7|146129.4|146039.4|146124.7|146034.7|9
1649676230000|2022-04-11 11:23:50|146129.1|146039.1|146167|146077|146168.8|146078.8|146129.1|146039.1|16
1649676240000|2022-04-11 11:24:00|146166.9|146076.9|146165.6|146075.6|146166.9|146076.9|146160.3|146070.3|16
1649676250000|2022-04-11 11:24:10|146165.9|146075.9|146166.9|146076.9|146170.2|146080.2|146161.9|146071.9|15
1649676260000|2022-04-11 11:24:20|146167.7|146077.7|146168.4|146078.4|146173.4|146083.4|146165.7|146075.7|22
1649676270000|2022-04-11 11:24:30|146167|146077|146197.6|146107.6|146205.9|146115.9|146167|146077|27
1649676280000|2022-04-11 11:24:40|146198.6|146108.6|146201.5|146111.5|146208.4|146118.4|146195.6|146105.6|12
1649676290000|2022-04-11 11:24:50|146203.7|146113.7|146200.8|146110.8|146205.1|146115.1|146200.6|146110.6|17
1649676300000|2022-04-11 11:25:00|146200.9|146110.9|146211.2|146121.2|146212.7|146122.7|146200.9|146110.9|21
1649676310000|2022-04-11 11:25:10|146210.2|146120.2|146216.3|146126.3|146216.8|146126.8|146209.5|146119.5|17
1649676320000|2022-04-11 11:25:20|146215.6|146125.6|146213.4|146123.4|146218.8|146128.8|146213|146123|21
1649676330000|2022-04-11 11:25:30|146215.8|146125.8|146219.7|146129.7|146220.7|146130.7|146213.3|146123.3|18
1649676340000|2022-04-11 11:25:40|146220.8|146130.8|146221.8|146131.8|146225.2|146135.2|146219.2|146129.2|23
1649676350000|2022-04-11 11:25:50|146224.4|146134.4|146222.6|146132.6|146224.5|146134.5|146219.5|146129.5|20
1649676360000|2022-04-11 11:26:00|146221.8|146131.8|146223.2|146133.2|146226.6|146136.6|146220.6|146130.6|17
1649676370000|2022-04-11 11:26:10|146228|146138|146225.2|146135.2|146228.5|146138.5|146216.6|146126.6|15
1649676380000|2022-04-11 11:26:20|146226.2|146136.2|146235.3|146145.3|146235.3|146145.3|146223.1|146133.1|20
1649676390000|2022-04-11 11:26:30|146231.5|146141.5|146226.9|146136.9|146272.8|146182.8|146224.9|146134.9|32
1649676400000|2022-04-11 11:26:40|146228.1|146138.1|146233.4|146143.4|146239.7|146149.7|146228.1|146138.1|15
1649676410000|2022-04-11 11:26:50|146230.8|146140.8|146234|146144|146234.3|146144.3|146227.1|146137.1|10
1649676420000|2022-04-11 11:27:00|146235.1|146145.1|146232.1|146142.1|146237.7|146147.7|146219.6|146129.6|29
1649676430000|2022-04-11 11:27:10|146231.2|146141.2|146225|146135|146235.5|146145.5|146215.4|146125.4|28
1649676440000|2022-04-11 11:27:20|146227.4|146137.4|146233.7|146143.7|146235.6|146145.6|146225.3|146135.3|30
1649676450000|2022-04-11 11:27:30|146233.5|146143.5|146228.3|146138.3|146236.4|146146.4|146226.7|146136.7|22
1649676460000|2022-04-11 11:27:40|146227.6|146137.6|146228.1|146138.1|146232|146142|146226.3|146136.3|19
1649676470000|2022-04-11 11:27:50|146227.7|146137.7|146224.7|146134.7|146228.8|146138.8|146222.3|146132.3|25
1649676480000|2022-04-11 11:28:00|146224|146134|146227.8|146137.8|146229.9|146139.9|146222.3|146132.3|24
1649676490000|2022-04-11 11:28:10|146228.6|146138.6|146229.4|146139.4|146231.8|146141.8|146224.6|146134.6|23
1649676500000|2022-04-11 11:28:20|146229.6|146139.6|146228.7|146138.7|146231.1|146141.1|146225.3|146135.3|30
1649676510000|2022-04-11 11:28:30|146228.6|146138.6|146226.3|146136.3|146233.2|146143.2|146226.2|146136.2|27
1649676520000|2022-04-11 11:28:40|146226.4|146136.4|146230.3|146140.3|146231|146141|146226|146136|21
1649676530000|2022-04-11 11:28:50|146231.1|146141.1|146229.5|146139.5|146234.6|146144.6|146228.7|146138.7|27
1649676540000|2022-04-11 11:29:00|146228.2|146138.2|146234.5|146144.5|146234.5|146144.5|146226|146136|22
1649676550000|2022-04-11 11:29:10|146233.8|146143.8|146232.5|146142.5|146234|146144|146228.5|146138.5|26
1649676560000|2022-04-11 11:29:20|146232.2|146142.2|146232.5|146142.5|146234.4|146144.4|146229.9|146139.9|25
1649676570000|2022-04-11 11:29:30|146231.8|146141.8|146222.4|146132.4|146231.8|146141.8|146222.4|146132.4|27
1649676580000|2022-04-11 11:29:40|146221.9|146131.9|146232.6|146142.6|146233.9|146143.9|146221.7|146131.7|26
1649676590000|2022-04-11 11:29:50|146232.5|146142.5|146233.6|146143.6|146233.6|146143.6|146229.3|146139.3|28
1649676600000|2022-04-11 11:30:00|146232.5|146142.5|146225.2|146135.2|146234.4|146144.4|146225.2|146135.2|26
1649676610000|2022-04-11 11:30:10|146225.5|146135.5|146220.8|146130.8|146225.5|146135.5|146216.2|146126.2|32
1649676620000|2022-04-11 11:30:20|146221.2|146131.2|146224.4|146134.4|146225.8|146135.8|146220.5|146130.5|29
1649676630000|2022-04-11 11:30:30|146224.3|146134.3|146226.2|146136.2|146226.2|146136.2|146223.6|146133.6|24
1649676640000|2022-04-11 11:30:40|146227.1|146137.1|146225.1|146135.1|146228.2|146138.2|146224.6|146134.6|33
1649676650000|2022-04-11 11:30:50|146224.2|146134.2|146226.9|146136.9|146228.1|146138.1|146223|146133|25
1649676660000|2022-04-11 11:31:00|146225.6|146135.6|146226|146136|146227.1|146137.1|146224.2|146134.2|27
1649676670000|2022-04-11 11:31:10|146225.3|146135.3|146221|146131|146225.7|146135.7|146221|146131|23
1649676680000|2022-04-11 11:31:20|146218|146128|146221.1|146131.1|146226.5|146136.5|146218|146128|29
1649676690000|2022-04-11 11:31:30|146221.5|146131.5|146223.6|146133.6|146223.7|146133.7|146219.6|146129.6|30
1649676700000|2022-04-11 11:31:40|146222.3|146132.3|146224.1|146134.1|146227.8|146137.8|146221.7|146131.7|26
1649676710000|2022-04-11 11:31:50|146223.5|146133.5|146224.3|146134.3|146226.2|146136.2|146222.4|146132.4|27
1649676720000|2022-04-11 11:32:00|146223.9|146133.9|146227|146137|146228.4|146138.4|146216.5|146126.5|33
1649676730000|2022-04-11 11:32:10|146224.8|146134.8|146226.7|146136.7|146227.5|146137.5|146223.9|146133.9|34
1649676740000|2022-04-11 11:32:20|146225.7|146135.7|146227.8|146137.8|146227.8|146137.8|146225.6|146135.6|21
1649676750000|2022-04-11 11:32:30|146227.4|146137.4|146227.3|146137.3|146233.2|146143.2|146225.8|146135.8|31
1649676760000|2022-04-11 11:32:40|146228.6|146138.6|146229.2|146139.2|146231.3|146141.3|146227.1|146137.1|32
1649676770000|2022-04-11 11:32:50|146229.3|146139.3|146228.7|146138.7|146229.8|146139.8|146227.6|146137.6|25
1649676780000|2022-04-11 11:33:00|146230.1|146140.1|146220.2|146130.2|146230.2|146140.2|146213.6|146123.6|36
1649676790000|2022-04-11 11:33:10|146220.5|146130.5|146222.6|146132.6|146223.7|146133.7|146219.9|146129.9|29
1649676800000|2022-04-11 11:33:20|146221.5|146131.5|146231.8|146141.8|146235.5|146145.5|146219.3|146129.3|36
1649676810000|2022-04-11 11:33:30|146234.4|146144.4|146224.8|146134.8|146234.4|146144.4|146219.1|146129.1|31
1649676820000|2022-04-11 11:33:40|146218.5|146128.5|146222.7|146132.7|146226.4|146136.4|146216.1|146126.1|38
1649676830000|2022-04-11 11:33:50|146221.2|146131.2|146222.4|146132.4|146223.9|146133.9|146218.2|146128.2|33
1649676840000|2022-04-11 11:34:00|146221.2|146131.2|146236.2|146146.2|146236.2|146146.2|146220.8|146130.8|29
1649676850000|2022-04-11 11:34:10|146235.4|146145.4|146232.2|146142.2|146236.1|146146.1|146231.1|146141.1|34
1649676860000|2022-04-11 11:34:20|146231.7|146141.7|146235.3|146145.3|146235.5|146145.5|146231.5|146141.5|27
1649676870000|2022-04-11 11:34:30|146236|146146|146238|146148|146238.7|146148.7|146234.1|146144.1|26
1649676880000|2022-04-11 11:34:40|146237.2|146147.2|146240.2|146150.2|146240.4|146150.4|146235|146145|38
1649676890000|2022-04-11 11:34:50|146242.6|146152.6|146239.4|146149.4|146242.6|146152.6|146235.2|146145.2|40
1649676900000|2022-04-11 11:35:00|146239.3|146149.3|146236.9|146146.9|146245.7|146155.7|146234.5|146144.5|34
1649676910000|2022-04-11 11:35:10|146236.7|146146.7|146226.6|146136.6|146237.4|146147.4|146224.2|146134.2|32
1649676920000|2022-04-11 11:35:20|146224.1|146134.1|146188.2|146098.2|146230.6|146140.6|146181.3|146091.3|30
1649676930000|2022-04-11 11:35:30|146188.3|146098.3|146185.2|146095.2|146190.1|146100.1|146169.4|146079.4|29
1649676940000|2022-04-11 11:35:40|146185.5|146095.5|146172.5|146082.5|146185.5|146095.5|146172.5|146082.5|21
1649676950000|2022-04-11 11:35:50|146170.1|146080.1|146174.1|146084.1|146176.7|146086.7|146169.1|146079.1|22
1649676960000|2022-04-11 11:36:00|146174.3|146084.3|146174.4|146084.4|146182.5|146092.5|146172.3|146082.3|26
1649676970000|2022-04-11 11:36:10|146172.8|146082.8|146175.1|146085.1|146175.1|146085.1|146170.7|146080.7|29
1649676980000|2022-04-11 11:36:20|146174.3|146084.3|146170.6|146080.6|146174.5|146084.5|146170.6|146080.6|13
1649676990000|2022-04-11 11:36:30|146170.2|146080.2|146169.9|146079.9|146172.8|146082.8|146169.8|146079.8|19
1649677000000|2022-04-11 11:36:40|146169.8|146079.8|146176|146086|146179.9|146089.9|146168.9|146078.9|29
1649677010000|2022-04-11 11:36:50|146176.2|146086.2|146178.2|146088.2|146179.6|146089.6|146174|146084|21
1649677020000|2022-04-11 11:37:00|146178.4|146088.4|146176.4|146086.4|146179.8|146089.8|146175.7|146085.7|23
1649677030000|2022-04-11 11:37:10|146176.9|146086.9|146175.2|146085.2|146177.8|146087.8|146175.2|146085.2|19
1649677040000|2022-04-11 11:37:20|146175.3|146085.3|146175.4|146085.4|146179.2|146089.2|146172.8|146082.8|26
1649677050000|2022-04-11 11:37:30|146174.6|146084.6|146181|146091|146181.9|146091.9|146174.6|146084.6|28
1649677060000|2022-04-11 11:37:40|146180.4|146090.4|146179.2|146089.2|146181.5|146091.5|146179.1|146089.1|27
1649677070000|2022-04-11 11:37:50|146178.7|146088.7|146181.1|146091.1|146182.8|146092.8|146178|146088|28
1649677080000|2022-04-11 11:38:00|146179.8|146089.8|146130|146040|146181.9|146091.9|146125|146035|29
1649677090000|2022-04-11 11:38:10|146128.2|146038.2|146131.7|146041.7|146135.4|146045.4|146128.1|146038.1|38
1649677100000|2022-04-11 11:38:20|146131.1|146041.1|146126|146036|146131.1|146041.1|146126|146036|34
1649677110000|2022-04-11 11:38:30|146126.1|146036.1|146129.3|146039.3|146132.2|146042.2|146126.1|146036.1|30
1649677120000|2022-04-11 11:38:40|146129.6|146039.6|146127.5|146037.5|146129.6|146039.6|146125.3|146035.3|25
1649677130000|2022-04-11 11:38:50|146127.3|146037.3|146126.6|146036.6|146128.4|146038.4|146126|146036|18
1649677140000|2022-04-11 11:39:00|146126.4|146036.4|146134|146044|146134|146044|146124.8|146034.8|32
1649677150000|2022-04-11 11:39:10|146133.2|146043.2|146066.1|145976.1|146136.5|146046.5|146056.6|145966.6|30
1649677160000|2022-04-11 11:39:20|146065.4|145975.4|146065.3|145975.3|146067.3|145977.3|146055.9|145965.9|30
1649677170000|2022-04-11 11:39:30|146063.6|145973.6|146060.3|145970.3|146067.2|145977.2|146060.3|145970.3|22
1649677180000|2022-04-11 11:39:40|146060.5|145970.5|146068|145978|146069.3|145979.3|146059.7|145969.7|13
1649677190000|2022-04-11 11:39:50|146067.4|145977.4|146067|145977|146067.4|145977.4|146065.5|145975.5|17
1649677200000|2022-04-11 11:40:00|146067.7|145977.7|146065.2|145975.2|146068.3|145978.3|146060.3|145970.3|19
1649677210000|2022-04-11 11:40:10|146065.7|145975.7|146070.3|145980.3|146108.7|146018.7|146065.6|145975.6|26
1649677220000|2022-04-11 11:40:20|146066.8|145976.8|146071.3|145981.3|146071.3|145981.3|146063.5|145973.5|31
1649677230000|2022-04-11 11:40:30|146071.4|145981.4|146069.7|145979.7|146071.7|145981.7|146068.9|145978.9|21
1649677240000|2022-04-11 11:40:40|146070.2|145980.2|146074.1|145984.1|146075.1|145985.1|146070.2|145980.2|22
1649677250000|2022-04-11 11:40:50|146074|145984|146074.6|145984.6|146076.7|145986.7|146072.2|145982.2|22
1649677260000|2022-04-11 11:41:00|146075.7|145985.7|146072.2|145982.2|146075.7|145985.7|146069.4|145979.4|28
1649677270000|2022-04-11 11:41:10|146072|145982|146068.7|145978.7|146073|145983|146067.8|145977.8|15
1649677280000|2022-04-11 11:41:20|146069.6|145979.6|146072.2|145982.2|146072.4|145982.4|146067.3|145977.3|16
1649677290000|2022-04-11 11:41:30|146072.6|145982.6|146071.3|145981.3|146072.9|145982.9|146070.6|145980.6|17
1649677300000|2022-04-11 11:41:40|146071.7|145981.7|146074.2|145984.2|146074.2|145984.2|146070.8|145980.8|17
1649677310000|2022-04-11 11:41:50|146074|145984|146073|145983|146079.9|145989.9|146070.2|145980.2|23
1649677320000|2022-04-11 11:42:00|146072.3|145982.3|146074|145984|146076|145986|146071.3|145981.3|16
1649677330000|2022-04-11 11:42:10|146073|145983|146076.1|145986.1|146076.3|145986.3|146072.9|145982.9|18
1649677340000|2022-04-11 11:42:20|146075.3|145985.3|146075.6|145985.6|146076.6|145986.6|146075|145985|22
1649677350000|2022-04-11 11:42:30|146075.7|145985.7|146076.8|145986.8|146076.8|145986.8|146072.9|145982.9|23
1649677360000|2022-04-11 11:42:40|146077.2|145987.2|146077|145987|146077.2|145987.2|146067.7|145977.7|22
1649677370000|2022-04-11 11:42:50|146080.5|145990.5|146073.5|145983.5|146080.5|145990.5|146071.1|145981.1|30
1649677380000|2022-04-11 11:43:00|146075.5|145985.5|146073.5|145983.5|146077|145987|146073|145983|21
1649677390000|2022-04-11 11:43:10|146073.4|145983.4|146072.7|145982.7|146076.1|145986.1|146072.7|145982.7|11
1649677400000|2022-04-11 11:43:20|146075.1|145985.1|146072.2|145982.2|146075.1|145985.1|146072.2|145982.2|7
1649677410000|2022-04-11 11:43:30|146072.4|145982.4|146073.2|145983.2|146073.2|145983.2|146070.3|145980.3|9
1649677420000|2022-04-11 11:43:40|146074|145984|146075|145985|146080.5|145990.5|146074|145984|25
1649677430000|2022-04-11 11:43:50|146077.3|145987.3|146073.1|145983.1|146077.3|145987.3|146072.7|145982.7|30
1649677440000|2022-04-11 11:44:00|146074|145984|146074.2|145984.2|146075.2|145985.2|146072.8|145982.8|20
1649677450000|2022-04-11 11:44:10|146074.5|145984.5|146074.8|145984.8|146077.6|145987.6|146073.8|145983.8|24
1649677460000|2022-04-11 11:44:20|146077.6|145987.6|146073.3|145983.3|146077.6|145987.6|146072|145982|21
1649677470000|2022-04-11 11:44:30|146073.4|145983.4|146072.4|145982.4|146077.6|145987.6|146071|145981|26
1649677480000|2022-04-11 11:44:40|146071.2|145981.2|146070.5|145980.5|146073|145983|146069.9|145979.9|14
1649677490000|2022-04-11 11:44:50|146071.6|145981.6|146050.4|145960.4|146071.6|145981.6|146040.5|145950.5|37
1649677500000|2022-04-11 11:45:00|146049|145959|146041.4|145951.4|146049.3|145959.3|146039.6|145949.6|30
1649677510000|2022-04-11 11:45:10|146040.8|145950.8|146039.6|145949.6|146044.6|145954.6|146032.5|145942.5|21
1649677520000|2022-04-11 11:45:20|146039.7|145949.7|146037.7|145947.7|146040.3|145950.3|146034.8|145944.8|16
1649677530000|2022-04-11 11:45:30|146038.5|145948.5|146024.7|145934.7|146040.7|145950.7|146022.3|145932.3|33
1649677540000|2022-04-11 11:45:40|146034.4|145944.4|146044.3|145954.3|146047.4|145957.4|146024.5|145934.5|34
1649677550000|2022-04-11 11:45:50|146043.8|145953.8|146030.2|145940.2|146043.8|145953.8|146026.9|145936.9|30
1649677560000|2022-04-11 11:46:00|146030|145940|146031.4|145941.4|146031.8|145941.8|146026.3|145936.3|28
1649677570000|2022-04-11 11:46:10|146033.4|145943.4|146043.9|145953.9|146053.9|145963.9|146033.4|145943.4|37
1649677580000|2022-04-11 11:46:20|146045.3|145955.3|146049|145959|146049|145959|146040.9|145950.9|31
1649677590000|2022-04-11 11:46:30|146048.8|145958.8|146048.7|145958.7|146049.7|145959.7|146045.9|145955.9|24
1649677600000|2022-04-11 11:46:40|146048.6|145958.6|146044.5|145954.5|146051.1|145961.1|146042.5|145952.5|34
1649677610000|2022-04-11 11:46:50|146045.4|145955.4|146047.9|145957.9|146054.7|145964.7|146045.3|145955.3|35
1649677620000|2022-04-11 11:47:00|146048|145958|146046.2|145956.2|146050.1|145960.1|146042.9|145952.9|39
1649677630000|2022-04-11 11:47:10|146046|145956|146045.9|145955.9|146048.2|145958.2|146036.2|145946.2|30
1649677640000|2022-04-11 11:47:20|146046.9|145956.9|146046|145956|146046.9|145956.9|146040.1|145950.1|27
1649677650000|2022-04-11 11:47:30|146048.6|145958.6|146037.9|145947.9|146050.5|145960.5|146037.9|145947.9|38
1649677660000|2022-04-11 11:47:40|146035.9|145945.9|146029.7|145939.7|146040|145950|146028.2|145938.2|35
1649677670000|2022-04-11 11:47:50|146029.2|145939.2|146027.8|145937.8|146033|145943|146027.8|145937.8|27
1649677680000|2022-04-11 11:48:00|146029|145939|146031.5|145941.5|146035.6|145945.6|146018|145928|35
1649677690000|2022-04-11 11:48:10|146029.4|145939.4|146028.8|145938.8|146029.8|145939.8|146021.7|145931.7|33
1649677700000|2022-04-11 11:48:20|146030.9|145940.9|146025|145935|146032.4|145942.4|146025|145935|30
1649677710000|2022-04-11 11:48:30|146022.9|145932.9|146024.8|145934.8|146027.2|145937.2|146022.9|145932.9|32
1649677720000|2022-04-11 11:48:40|146024.6|145934.6|146033.4|145943.4|146038.2|145948.2|146024.5|145934.5|25
1649677730000|2022-04-11 11:48:50|146032.4|145942.4|146037.3|145947.3|146040.7|145950.7|146032.2|145942.2|25
1649677740000|2022-04-11 11:49:00|146037.8|145947.8|146025.2|145935.2|146058.3|145947.8|146025.2|145924.9|30
1649677750000|2022-04-11 11:49:10|146025.7|145935.7|146014.1|145924.1|146046|145936.7|146008.5|145907|39
1649677760000|2022-04-11 11:49:20|146010.5|145920.5|146017.7|145927.7|146019.5|145929.5|146009.5|145919.5|39
1649677770000|2022-04-11 11:49:30|146017.6|145927.6|146023.6|145933.6|146058|145939.8|146017.6|145910.1|39
1649677780000|2022-04-11 11:49:40|146022.9|145932.9|146043.7|145913.7|146047.6|145937.6|146021.9|145911.8|37
1649677790000|2022-04-11 11:49:50|146042.2|145912.2|146015.1|145925.1|146044.2|145925.4|146010.2|145908.2|39
1649677800000|2022-04-11 11:50:00|146016|145926|146056|145926|146056|145941.8|146016|145917.7|35
1649677810000|2022-04-11 11:50:10|146057|145927|146050|145920|146057.3|145927.3|146049.4|145919.4|32
1649677820000|2022-04-11 11:50:20|146050.5|145920.5|146078|145988|146079.5|145989.5|146026.5|145913.4|34
1649677830000|2022-04-11 11:50:30|146077.5|145987.5|146084.1|145994.1|146086.6|145996.6|146077.5|145987.5|29
1649677840000|2022-04-11 11:50:40|146083.9|145993.9|146094.1|146004.1|146096.9|146006.9|146083.7|145993.7|24
1649677850000|2022-04-11 11:50:50|146094|146004|146094.7|146004.7|146096.5|146006.5|146089.1|145999.1|29
1649677860000|2022-04-11 11:51:00|146092.8|146002.8|146106.2|146016.2|146108.4|146018.4|146092.8|146002.8|31
1649677870000|2022-04-11 11:51:10|146104.5|146014.5|146129.8|146039.8|146131.4|146041.4|146104.5|146014.5|30
1649677880000|2022-04-11 11:51:20|146129.9|146039.9|146128.4|146038.4|146131.8|146041.8|146124.6|146034.6|15
1649677890000|2022-04-11 11:51:30|146128.2|146038.2|146132.8|146042.8|146133.3|146043.3|146125.7|146035.7|24
1649677900000|2022-04-11 11:51:40|146132.6|146042.6|146131.3|146041.3|146132.6|146042.6|146129.5|146039.5|15
1649677910000|2022-04-11 11:51:50|146131.1|146041.1|146131.5|146041.5|146133.4|146043.4|146130.5|146040.5|25
1649677920000|2022-04-11 11:52:00|146130.5|146040.5|146129.2|146039.2|146132.8|146042.8|146127.8|146037.8|34
1649677930000|2022-04-11 11:52:10|146127.4|146037.4|146130|146040|146131.9|146041.9|146127.3|146037.3|32
1649677940000|2022-04-11 11:52:20|146130.3|146040.3|146126.9|146036.9|146131.8|146041.8|146123.5|146033.5|29
1649677950000|2022-04-11 11:52:30|146126.3|146036.3|146125.8|146035.8|146128.5|146038.5|146118.7|146028.7|33
1649677960000|2022-04-11 11:52:40|146124.4|146034.4|146122|146032|146125.3|146035.3|146119.2|146029.2|32
1649677970000|2022-04-11 11:52:50|146122.1|146032.1|146123.5|146033.5|146127.5|146037.5|146119.4|146029.4|33
1649677980000|2022-04-11 11:53:00|146119.2|146029.2|146120.2|146030.2|146122.6|146032.6|146117.8|146027.8|30
1649677990000|2022-04-11 11:53:10|146119|146029|146090.6|146000.6|146122.7|146032.7|146090.6|146000.6|37
1649678000000|2022-04-11 11:53:20|146093.7|146003.7|146093.6|146003.6|146096.8|146006.8|146092.5|146002.5|26
1649678010000|2022-04-11 11:53:30|146092.3|146002.3|146086|145996|146093.5|146003.5|146084.4|145994.4|31
1649678020000|2022-04-11 11:53:40|146089.5|145999.5|146094.3|146004.3|146097.1|146007.1|146087.8|145997.8|37
1649678030000|2022-04-11 11:53:50|146093|146003|146100.6|146010.6|146106.8|146016.8|146092.5|146002.5|35
1649678040000|2022-04-11 11:54:00|146100.1|146010.1|146104.8|146014.8|146105.2|146015.2|146099.4|146009.4|30
1649678050000|2022-04-11 11:54:10|146105|146015|146087.7|145997.7|146106.5|146016.5|146087.5|145997.5|33
1649678060000|2022-04-11 11:54:20|146088.6|145998.6|146088.9|145998.9|146091|146001|146086.9|145996.9|24
1649678070000|2022-04-11 11:54:30|146088.1|145998.1|146081.9|145991.9|146088.1|145998.1|146081|145991|28
1649678080000|2022-04-11 11:54:40|146081.8|145991.8|146089.4|145999.4|146090.5|146000.5|146081.4|145991.4|29
1649678090000|2022-04-11 11:54:50|146090.4|146000.4|146080.7|145990.7|146090.4|146000.4|146080.7|145990.7|34
1649678100000|2022-04-11 11:55:00|146080.8|145990.8|146084.6|145994.6|146086.8|145996.8|146078.3|145988.3|26
1649678110000|2022-04-11 11:55:10|146084|145994|146081.8|145991.8|146084.7|145994.7|146078.7|145988.7|33
1649678120000|2022-04-11 11:55:20|146082.8|145992.8|146082.5|145992.5|146084.3|145994.3|146077|145987|33
1649678130000|2022-04-11 11:55:30|146081.9|145991.9|146080.5|145990.5|146084|145994|146076.8|145986.8|36
1649678140000|2022-04-11 11:55:40|146079.9|145989.9|146082.9|145992.9|146082.9|145992.9|146076.4|145986.4|35
1649678150000|2022-04-11 11:55:50|146083|145993|146087.2|145997.2|146090.2|146000.2|146074.7|145984.7|29
1649678160000|2022-04-11 11:56:00|146090.4|146000.4|146097.8|146007.8|146099.6|146009.6|146085.8|145995.8|33
1649678170000|2022-04-11 11:56:10|146093.5|146003.5|146089.5|145999.5|146094.9|146004.9|146088.6|145998.6|27
1649678180000|2022-04-11 11:56:20|146089.1|145999.1|146073.2|145983.2|146089.7|145999.7|146073.2|145983.2|31
1649678190000|2022-04-11 11:56:30|146072.7|145982.7|146079|145989|146080.9|145990.9|146070.4|145980.4|30
1649678200000|2022-04-11 11:56:40|146080.3|145990.3|146010.2|145920.2|146080.3|145990.3|146005.9|145915.9|36
1649678210000|2022-04-11 11:56:50|146007.5|145917.5|146005.1|145915.1|146008.5|145918.5|146003.1|145913.1|34
1649678220000|2022-04-11 11:57:00|146005.2|145915.2|146008.7|145918.7|146008.7|145918.7|146003.4|145913.4|33
1649678230000|2022-04-11 11:57:10|146012.2|145922.2|146021.2|145931.2|146021.2|145931.2|146012.2|145922.2|38
1649678240000|2022-04-11 11:57:20|146020.6|145930.6|146053.1|145923.1|146058.1|145946|146018.3|145918|34
1649678250000|2022-04-11 11:57:30|146055.3|145925.3|146022.9|145932.9|146057|145941.2|146020.8|145921.4|38
1649678260000|2022-04-11 11:57:40|146019.9|145929.9|146028.3|145938.3|146029.1|145939.1|146018.8|145928.8|36
1649678270000|2022-04-11 11:57:50|146029.4|145939.4|146050.6|145960.6|146051.6|145961.6|146025.3|145935.3|32
1649678280000|2022-04-11 11:58:00|146051.7|145961.7|146052.1|145962.1|146053|145963|146049.8|145959.8|24
1649678290000|2022-04-11 11:58:10|146050.6|145960.6|146037.2|145947.2|146070.1|145971.1|146036|145926.7|37
1649678300000|2022-04-11 11:58:20|146036.1|145946.1|146037.7|145947.7|146038.4|145948.4|146032.8|145942.8|27
1649678310000|2022-04-11 11:58:30|146037.6|145947.6|146039.4|145949.4|146061.4|145949.9|146036.6|145928.8|24
1649678320000|2022-04-11 11:58:40|146041.2|145951.2|146055.5|145965.5|146077.7|145965.7|146038.5|145931.1|32
1649678330000|2022-04-11 11:58:50|146055.7|145965.7|146060.2|145930.2|146071.7|145967.3|146045.7|145930.2|30
1649678340000|2022-04-11 11:59:00|146061.1|145931.1|146043.8|145953.8|146061.4|145956.7|146043.1|145930.3|26
1649678350000|2022-04-11 11:59:10|146044|145954|146043.3|145953.3|146055.6|145954.1|146037.4|145924.2|32
1649678360000|2022-04-11 11:59:20|146042.8|145952.8|146043.2|145953.2|146045.8|145955.8|146040.8|145950.8|33
1649678370000|2022-04-11 11:59:30|146045.9|145955.9|146046|145956|146067.4|145957.5|146045.9|145930.5|32
1649678380000|2022-04-11 11:59:40|146045.5|145955.5|146047.8|145957.8|146068.6|145960.9|146045|145935.3|33
1649678390000|2022-04-11 11:59:50|146049.5|145959.5|146046.2|145956.2|146049.8|145959.8|146044.8|145954.8|34
1649678400000|2022-04-11 12:00:00|146047.6|145957.6|146042.9|145952.9|146050.3|145960.3|146041.3|145951.3|31
1649678410000|2022-04-11 12:00:10|146042.3|145952.3|146034.6|145944.6|146049.3|145959.3|146034.1|145944.1|28
1649678420000|2022-04-11 12:00:20|146034.8|145944.8|146031.7|145941.7|146040.4|145950.4|146027.7|145937.7|40
1649678430000|2022-04-11 12:00:30|146030.9|145940.9|146029.9|145939.9|146034.6|145944.6|146029.8|145939.8|24
1649678440000|2022-04-11 12:00:40|146030|145940|146034.2|145944.2|146034.8|145944.8|146030|145940|25
1649678450000|2022-04-11 12:00:50|146034|145944|146030.6|145940.6|146035.6|145945.6|146029|145939|37
1649678460000|2022-04-11 12:01:00|146031.3|145941.3|146041.5|145951.5|146047.3|145957.3|146031.3|145941.3|37
1649678470000|2022-04-11 12:01:10|146041.3|145951.3|146044.2|145954.2|146047.5|145957.5|146032.7|145942.7|37
1649678480000|2022-04-11 12:01:20|146043.9|145953.9|146050.6|145960.6|146053.6|145963.6|146040.7|145950.7|35
1649678490000|2022-04-11 12:01:30|146049.4|145959.4|146082.4|145992.4|146082.4|145992.4|146048.1|145958.1|33
1649678500000|2022-04-11 12:01:40|146081.7|145991.7|146099.9|146009.9|146101.3|146011.3|146081.7|145991.7|31
1649678510000|2022-04-11 12:01:50|146099.7|146009.7|146094|146004|146099.7|146009.7|146088.9|145998.9|29
1649678520000|2022-04-11 12:02:00|146093.6|146003.6|146115.5|146025.5|146118.1|146028.1|146093.6|146003.6|26
1649678530000|2022-04-11 12:02:10|146115.2|146025.2|146117.4|146027.4|146119.3|146029.3|146102.1|146012.1|35
1649678540000|2022-04-11 12:02:20|146121.2|146031.2|146111.6|146021.6|146121.2|146031.2|146108.1|146018.1|26
1649678550000|2022-04-11 12:02:30|146112|146022|146113.2|146023.2|146113.6|146023.6|146111.7|146021.7|19
1649678560000|2022-04-11 12:02:40|146112.5|146022.5|146091|146001|146113.2|146023.2|146089.5|145999.5|20
1649678570000|2022-04-11 12:02:50|146091.3|146001.3|146078.9|145988.9|146093.5|146003.5|146075|145985|27
1649678580000|2022-04-11 12:03:00|146079.2|145989.2|146074|145984|146079.2|145989.2|146071.8|145981.8|25
1649678590000|2022-04-11 12:03:10|146074.6|145984.6|146074.8|145984.8|146076.7|145986.7|146074.5|145984.5|22
1649678600000|2022-04-11 12:03:20|146075|145985|146071.8|145981.8|146075.6|145985.6|146071.8|145981.8|21
1649678610000|2022-04-11 12:03:30|146072.7|145982.7|146062.5|145972.5|146072.7|145982.7|146052.5|145962.5|30
1649678620000|2022-04-11 12:03:40|146064.2|145974.2|146062.8|145972.8|146064.2|145974.2|146060.6|145970.6|18
1649678630000|2022-04-11 12:03:50|146063|145973|146065.4|145975.4|146065.8|145975.8|146060.4|145970.4|21
1649678640000|2022-04-11 12:04:00|146060.5|145970.5|146051.6|145961.6|146065.4|145975.4|146050.1|145960.1|23
1649678650000|2022-04-11 12:04:10|146051.2|145961.2|146055.1|145965.1|146056|145966|146050|145960|24
1649678660000|2022-04-11 12:04:20|146055.3|145965.3|146054.7|145964.7|146057.6|145967.6|146054.1|145964.1|18
1649678670000|2022-04-11 12:04:30|146055|145965|146058.3|145968.3|146061.1|145971.1|146053.5|145963.5|25
1649678680000|2022-04-11 12:04:40|146061.3|145971.3|146060.6|145970.6|146061.7|145971.7|146058.8|145968.8|13
1649678690000|2022-04-11 12:04:50|146060.7|145970.7|146062.8|145972.8|146065.1|145975.1|146057.1|145967.1|15
1649678700000|2022-04-11 12:05:00|146057.8|145967.8|146057.8|145967.8|146066.3|145976.3|146057.8|145967.8|15
1649678710000|2022-04-11 12:05:10|146058|145968|146060.3|145970.3|146064.1|145974.1|146058|145968|19
1649678720000|2022-04-11 12:05:20|146060.4|145970.4|146068.1|145978.1|146068.3|145978.3|146059.9|145969.9|17
1649678730000|2022-04-11 12:05:30|146063.5|145973.5|146064.8|145974.8|146067|145977|146056.1|145966.1|12
1649678740000|2022-04-11 12:05:40|146068.3|145978.3|146064.3|145974.3|146068.3|145978.3|146062.3|145972.3|23
1649678750000|2022-04-11 12:05:50|146064.4|145974.4|146063.3|145973.3|146069.6|145979.6|146060.4|145970.4|25
1649678760000|2022-04-11 12:06:00|146063.7|145973.7|146051.3|145961.3|146065.5|145975.5|146051.3|145961.3|28
1649678770000|2022-04-11 12:06:10|146051.9|145961.9|146066.1|145976.1|146066.1|145976.1|146051.9|145961.9|35
1649678780000|2022-04-11 12:06:20|146066.2|145976.2|146062.6|145972.6|146066.2|145976.2|146057.4|145967.4|26
1649678790000|2022-04-11 12:06:30|146061.8|145971.8|146064.3|145974.3|146066.5|145976.5|146059.8|145969.8|30
1649678800000|2022-04-11 12:06:40|146064.7|145974.7|146060.8|145970.8|146064.9|145974.9|146058.9|145968.9|25
1649678810000|2022-04-11 12:06:50|146061|145971|146055.6|145965.6|146065.3|145975.3|146055.6|145965.6|23
1649678820000|2022-04-11 12:07:00|146059|145969|146057.7|145967.7|146059|145969|146048.4|145958.4|36
1649678830000|2022-04-11 12:07:10|146057.5|145967.5|146059.4|145969.4|146062.7|145972.7|146056.3|145966.3|30
1649678840000|2022-04-11 12:07:20|146059.8|145969.8|146036.1|145946.1|146063.6|145973.6|146036.1|145946.1|30
1649678850000|2022-04-11 12:07:30|146037.1|145947.1|146045.9|145955.9|146045.9|145955.9|146034.7|145944.7|33
1649678860000|2022-04-11 12:07:40|146046|145956|146043.4|145953.4|146046.3|145956.3|146042.8|145952.8|19
1649678870000|2022-04-11 12:07:50|146042.5|145952.5|146046.6|145956.6|146047.8|145957.8|146042.5|145952.5|18
1649678880000|2022-04-11 12:08:00|146046.9|145956.9|146054.1|145964.1|146055.6|145965.6|146045.5|145955.5|34
1649678890000|2022-04-11 12:08:10|146053.9|145963.9|146054.6|145964.6|146059.6|145969.6|146052.9|145962.9|30
1649678900000|2022-04-11 12:08:20|146055.3|145965.3|146076.5|145986.5|146081.8|145991.8|146053.2|145963.2|28
1649678910000|2022-04-11 12:08:30|146075.4|145985.4|146075.2|145985.2|146076.9|145986.9|146072.2|145982.2|26
1649678920000|2022-04-11 12:08:40|146074.9|145984.9|146094.6|146004.6|146099.5|146009.5|146072.5|145982.5|32
1649678930000|2022-04-11 12:08:50|146090|146000|146122.6|146032.6|146130.3|146040.3|146089.7|145999.7|31
1649678940000|2022-04-11 12:09:00|146123|146033|146117.3|146027.3|146130.4|146040.4|146117.3|146027.3|38
1649678950000|2022-04-11 12:09:10|146115.1|146025.1|146109.8|146019.8|146117.3|146027.3|146107.9|146017.9|33
1649678960000|2022-04-11 12:09:20|146109.2|146019.2|146120|146030|146123.2|146033.2|146108.2|146018.2|34
1649678970000|2022-04-11 12:09:30|146122.6|146032.6|146116.5|146026.5|146122.6|146032.6|146113.4|146023.4|26
1649678980000|2022-04-11 12:09:40|146116.8|146026.8|146085.5|145995.5|146116.8|146026.8|146081.6|145991.6|35
1649678990000|2022-04-11 12:09:50|146085.4|145995.4|146087.4|145997.4|146088.8|145998.8|146079.1|145989.1|25
1649679000000|2022-04-11 12:10:00|146087.6|145997.6|146035.2|145945.2|146087.6|145997.6|146034.6|145944.6|27
1649679010000|2022-04-11 12:10:10|146034.8|145944.8|146042.4|145952.4|146042.6|145952.6|146034.4|145944.4|23
1649679020000|2022-04-11 12:10:20|146042.6|145952.6|146048.4|145958.4|146048.4|145958.4|146036|145946|26
1649679030000|2022-04-11 12:10:30|146048.6|145958.6|146043.5|145953.5|146049.2|145959.2|146043.5|145953.5|16
1649679040000|2022-04-11 12:10:40|146042.9|145952.9|146043.6|145953.6|146044.2|145954.2|146042.9|145952.9|14
1649679050000|2022-04-11 12:10:50|146043.9|145953.9|146044.1|145954.1|146044.4|145954.4|146042.7|145952.7|11
1649679060000|2022-04-11 12:11:00|146046.8|145956.8|146049.4|145959.4|146051|145961|146046.8|145956.8|13
1649679070000|2022-04-11 12:11:10|146047.7|145957.7|146050.8|145960.8|146053.5|145963.5|146044.4|145954.4|25
1649679080000|2022-04-11 12:11:20|146052.1|145962.1|146078.3|145988.3|146080.2|145990.2|146046.8|145956.8|30
1649679090000|2022-04-11 12:11:30|146077.8|145987.8|146078.4|145988.4|146081.7|145991.7|146075.7|145985.7|35
1649679100000|2022-04-11 12:11:40|146078.7|145988.7|146075.7|145985.7|146080.5|145990.5|146075.7|145985.7|27
1649679110000|2022-04-11 12:11:50|146076.3|145986.3|146074.9|145984.9|146077.6|145987.6|146074.9|145984.9|21
1649679120000|2022-04-11 12:12:00|146074.8|145984.8|146051.3|145961.3|146078|145988|146051.1|145961.1|34
1649679130000|2022-04-11 12:12:10|146051.1|145961.1|146055.2|145965.2|146057.8|145967.8|146051.1|145961.1|25
1649679140000|2022-04-11 12:12:20|146047|145957|146041.8|145951.8|146050|145960|146038.7|145948.7|23
1649679150000|2022-04-11 12:12:30|146040.9|145950.9|146041.1|145951.1|146042.1|145952.1|146038.9|145948.9|21
1649679160000|2022-04-11 12:12:40|146040.5|145950.5|146039.7|145949.7|146041.2|145951.2|146039.6|145949.6|15
1649679170000|2022-04-11 12:12:50|146037.4|145947.4|146037.6|145947.6|146037.7|145947.7|146037.1|145947.1|9
1649679180000|2022-04-11 12:13:00|146036.6|145946.6|146031.7|145941.7|146036.6|145946.6|146028.8|145938.8|26
1649679190000|2022-04-11 12:13:10|146033.1|145943.1|146032.1|145942.1|146033.1|145943.1|146030.9|145940.9|14
1649679200000|2022-04-11 12:13:20|146031.8|145941.8|146028.8|145938.8|146032.3|145942.3|146028.8|145938.8|15
1649679210000|2022-04-11 12:13:30|146028.6|145938.6|146027.8|145937.8|146029.5|145939.5|146025.2|145935.2|23
1649679220000|2022-04-11 12:13:40|146026|145936|146030.7|145940.7|146032.5|145942.5|146026|145936|11
1649679230000|2022-04-11 12:13:50|146032.4|145942.4|146032.9|145942.9|146032.9|145942.9|146029.3|145939.3|10
1649679240000|2022-04-11 12:14:00|146033.1|145943.1|146036.9|145946.9|146036.9|145946.9|146032.2|145942.2|19
1649679250000|2022-04-11 12:14:10|146036.8|145946.8|146026.1|145936.1|146036.8|145946.8|146025.4|145935.4|21
1649679260000|2022-04-11 12:14:20|146023.8|145933.8|146025.9|145935.9|146026.1|145936.1|146023.7|145933.7|12
1649679270000|2022-04-11 12:14:30|146026|145936|146030.6|145940.6|146033.8|145943.8|146025.6|145935.6|19
1649679280000|2022-04-11 12:14:40|146032.5|145942.5|146031.3|145941.3|146032.5|145942.5|146029.9|145939.9|10
1649679290000|2022-04-11 12:14:50|146032.2|145942.2|146031.5|145941.5|146032.5|145942.5|146030.3|145940.3|15
1649679300000|2022-04-11 12:15:00|146031.8|145941.8|146035|145945|146037.7|145947.7|146030|145940|28
1649679310000|2022-04-11 12:15:10|146034.9|145944.9|146033.8|145943.8|146037.3|145947.3|146032.3|145942.3|26
1649679320000|2022-04-11 12:15:20|146034.5|145944.5|146035.2|145945.2|146036.2|145946.2|146032.4|145942.4|15
1649679330000|2022-04-11 12:15:30|146035.5|145945.5|146030.8|145940.8|146036.5|145946.5|146030.8|145940.8|20
1649679340000|2022-04-11 12:15:40|146029|145939|146024.1|145934.1|146029|145939|146021.2|145931.2|24
1649679350000|2022-04-11 12:15:50|146024.5|145934.5|146026.4|145936.4|146027|145937|146024.4|145934.4|22
1649679360000|2022-04-11 12:16:00|146027.4|145937.4|146028.1|145938.1|146028.9|145938.9|146025.6|145935.6|19
1649679370000|2022-04-11 12:16:10|146028|145938|146027.8|145937.8|146032.5|145942.5|146026.5|145936.5|27
1649679380000|2022-04-11 12:16:20|146034.3|145944.3|146035.9|145945.9|146036.8|145946.8|146031.2|145941.2|24
1649679390000|2022-04-11 12:16:30|146035.8|145945.8|146035|145945|146038|145948|146034.2|145944.2|24
1649679400000|2022-04-11 12:16:40|146036.7|145946.7|146037|145947|146037.5|145947.5|146034.8|145944.8|23
1649679410000|2022-04-11 12:16:50|146034.7|145944.7|146035.6|145945.6|146037.9|145947.9|146033.2|145943.2|26
1649679420000|2022-04-11 12:17:00|146034|145944|146033.4|145943.4|146038.6|145948.6|146029.6|145939.6|22
1649679430000|2022-04-11 12:17:10|146036.1|145946.1|146026.3|145936.3|146037.4|145947.4|146023|145933|20
1649679440000|2022-04-11 12:17:20|146029.6|145939.6|146028.8|145938.8|146032.5|145942.5|146028.2|145938.2|27
1649679450000|2022-04-11 12:17:30|146030.3|145940.3|146030.7|145940.7|146031.9|145941.9|146029|145939|24
1649679460000|2022-04-11 12:17:40|146030.3|145940.3|146030.3|145940.3|146030.9|145940.9|146029.4|145939.4|19
1649679470000|2022-04-11 12:17:50|146030.4|145940.4|146032.2|145942.2|146032.2|145942.2|146030.1|145940.1|15
1649679480000|2022-04-11 12:18:00|146033.3|145943.3|146035.9|145945.9|146037.2|145947.2|146033.1|145943.1|19
1649679490000|2022-04-11 12:18:10|146035.4|145945.4|146035.6|145945.6|146036.8|145946.8|146034.6|145944.6|10
1649679500000|2022-04-11 12:18:20|146036.5|145946.5|146035.1|145945.1|146036.5|145946.5|146034.2|145944.2|9
1649679510000|2022-04-11 12:18:30|146034.4|145944.4|146033.3|145943.3|146035.1|145945.1|146033|145943|11
1649679520000|2022-04-11 12:18:40|146033.8|145943.8|146035.1|145945.1|146036|145946|146032|145942|15
1649679530000|2022-04-11 12:18:50|146035.7|145945.7|146035.7|145945.7|146036|145946|146031.8|145941.8|18
1649679540000|2022-04-11 12:19:00|146034.2|145944.2|146036.2|145946.2|146037.3|145947.3|146033.4|145943.4|18
1649679550000|2022-04-11 12:19:10|146035|145945|146032.4|145942.4|146035|145945|146031.8|145941.8|15
1649679560000|2022-04-11 12:19:20|146032.8|145942.8|146025.4|145935.4|146032.8|145942.8|146025.4|145935.4|23
1649679570000|2022-04-11 12:19:30|146024.7|145934.7|146026.3|145936.3|146028.9|145938.9|146024|145934|25
1649679580000|2022-04-11 12:19:40|146026.1|145936.1|146026.2|145936.2|146032.8|145942.8|146025|145935|28
1649679590000|2022-04-11 12:19:50|146026.6|145936.6|146028.8|145938.8|146030.1|145940.1|146024.6|145934.6|25
1649679600000|2022-04-11 12:20:00|146029.5|145939.5|146030.4|145940.4|146030.7|145940.7|146027.3|145937.3|29
1649679610000|2022-04-11 12:20:10|146029.6|145939.6|146031.6|145941.6|146031.6|145941.6|146028.1|145938.1|25
1649679620000|2022-04-11 12:20:20|146031.4|145941.4|146029.5|145939.5|146034.4|145944.4|146025.6|145935.6|27
1649679630000|2022-04-11 12:20:30|146029.7|145939.7|146031.1|145941.1|146031.9|145941.9|146025.8|145935.8|29
1649679640000|2022-04-11 12:20:40|146030.8|145940.8|146036|145946|146037.9|145947.9|146030.5|145940.5|32
1649679650000|2022-04-11 12:20:50|146037.2|145947.2|146037.2|145947.2|146038.5|145948.5|146036.1|145946.1|28
1649679660000|2022-04-11 12:21:00|146034.8|145944.8|146032|145942|146035.1|145945.1|146028.2|145938.2|28
1649679670000|2022-04-11 12:21:10|146031.2|145941.2|146030|145940|146040.9|145950.9|146030|145940|27
1649679680000|2022-04-11 12:21:20|146030.5|145940.5|146030.6|145940.6|146031.3|145941.3|146028.2|145938.2|30
1649679690000|2022-04-11 12:21:30|146031.2|145941.2|146023.9|145933.9|146031.3|145941.3|146020.2|145930.2|33
1649679700000|2022-04-11 12:21:40|146023.2|145933.2|146028.9|145938.9|146030|145940|146023.2|145933.2|24
1649679710000|2022-04-11 12:21:50|146027.1|145937.1|146037.7|145947.7|146037.7|145947.7|146024.2|145934.2|33
1649679720000|2022-04-11 12:22:00|146036.4|145946.4|146030.4|145940.4|146036.4|145946.4|146026.4|145936.4|23
1649679730000|2022-04-11 12:22:10|146030.5|145940.5|146032.4|145942.4|146032.4|145942.4|146028.2|145938.2|19
1649679740000|2022-04-11 12:22:20|146032.2|145942.2|146029.7|145939.7|146034.5|145944.5|146027.8|145937.8|22
1649679750000|2022-04-11 12:22:30|146029.8|145939.8|146030.2|145940.2|146031.3|145941.3|146027.8|145937.8|15
1649679760000|2022-04-11 12:22:40|146030|145940|146052.6|145962.6|146055.4|145965.4|146029.7|145939.7|29
1649679770000|2022-04-11 12:22:50|146051.7|145961.7|146049.4|145959.4|146054.4|145964.4|146046.2|145956.2|32
1649679780000|2022-04-11 12:23:00|146049|145959|146049.9|145959.9|146052|145962|146048.3|145958.3|27
1649679790000|2022-04-11 12:23:10|146049.7|145959.7|146051.6|145961.6|146051.6|145961.6|146049.7|145959.7|21
1649679800000|2022-04-11 12:23:20|146051.3|145961.3|146049.3|145959.3|146053.7|145963.7|146049.3|145959.3|25
1649679810000|2022-04-11 12:23:30|146049.5|145959.5|146054.6|145964.6|146055.5|145965.5|146048.5|145958.5|33
1649679820000|2022-04-11 12:23:40|146054.2|145964.2|146055.5|145965.5|146056.2|145966.2|146052.8|145962.8|23
1649679830000|2022-04-11 12:23:50|146055.8|145965.8|146057.2|145967.2|146057.2|145967.2|146055.2|145965.2|16
1649679840000|2022-04-11 12:24:00|146056.6|145966.6|146056.3|145966.3|146117.3|146027.3|146056.3|145966.3|38
1649679850000|2022-04-11 12:24:10|146059.2|145969.2|146062.3|145972.3|146062.7|145972.7|146055.6|145965.6|31
1649679860000|2022-04-11 12:24:20|146062|145972|146043.6|145953.6|146066.8|145976.8|146043|145953|34
1649679870000|2022-04-11 12:24:30|146044.7|145954.7|146043.2|145953.2|146044.7|145954.7|146042.3|145952.3|23
1649679880000|2022-04-11 12:24:40|146043.1|145953.1|146044.1|145954.1|146044.5|145954.5|146043|145953|24
1649679890000|2022-04-11 12:24:50|146044.4|145954.4|146044.6|145954.6|146045.8|145955.8|146043.7|145953.7|27
1649679900000|2022-04-11 12:25:00|146048.1|145958.1|146049.5|145959.5|146052.2|145962.2|146048.1|145958.1|29
1649679910000|2022-04-11 12:25:10|146049.6|145959.6|146048.8|145958.8|146049.9|145959.9|146047.7|145957.7|19
1649679920000|2022-04-11 12:25:20|146049|145959|146039|145949|146049|145959|146036.9|145946.9|31
1649679930000|2022-04-11 12:25:30|146039.1|145949.1|146040.6|145950.6|146040.9|145950.9|146038.7|145948.7|31
1649679940000|2022-04-11 12:25:40|146041|145951|146043.1|145953.1|146044.5|145954.5|146038.7|145948.7|32
1649679950000|2022-04-11 12:25:50|146042.3|145952.3|146036.6|145946.6|146043.9|145953.9|146032.9|145942.9|30
1649679960000|2022-04-11 12:26:00|146035.2|145945.2|146035.3|145945.3|146038.7|145948.7|146030|145940|34
1649679970000|2022-04-11 12:26:10|146032.7|145942.7|146041.9|145951.9|146042|145952|146032|145942|33
1649679980000|2022-04-11 12:26:20|146041.4|145951.4|146039|145949|146041.4|145951.4|146038.3|145948.3|22
1649679990000|2022-04-11 12:26:30|146039.8|145949.8|146038.3|145948.3|146039.8|145949.8|146036.4|145946.4|23
1649680000000|2022-04-11 12:26:40|146037.3|145947.3|146037.8|145947.8|146039.4|145949.4|146036.2|145946.2|22
1649680010000|2022-04-11 12:26:50|146037.5|145947.5|145977.5|145887.5|146038.6|145948.6|145977.5|145887.5|15
1649680020000|2022-04-11 12:27:00|145984.4|145894.4|145989.3|145899.3|145993.1|145903.1|145984.4|145894.4|25
1649680030000|2022-04-11 12:27:10|145989.2|145899.2|145990.7|145900.7|145990.7|145900.7|145989.2|145899.2|22
1649680040000|2022-04-11 12:27:20|145990.3|145900.3|145993.6|145903.6|145994.1|145904.1|145989.4|145899.4|27
1649680050000|2022-04-11 12:27:30|145994|145904|145972.8|145882.8|145994.8|145904.8|145970.8|145880.8|36
1649680060000|2022-04-11 12:27:40|145973.4|145883.4|145974.9|145884.9|145975.6|145885.6|145970.4|145880.4|28
1649680070000|2022-04-11 12:27:50|145974.6|145884.6|145970.6|145880.6|145974.8|145884.8|145969.8|145879.8|17
1649680080000|2022-04-11 12:28:00|145970.4|145880.4|145978.2|145888.2|145978.4|145888.4|145970.4|145880.4|28
1649680090000|2022-04-11 12:28:10|145978.3|145888.3|145977.6|145887.6|145979.5|145889.5|145977.3|145887.3|24
1649680100000|2022-04-11 12:28:20|145977.9|145887.9|145980.2|145890.2|145980.9|145890.9|145976.5|145886.5|13
1649680110000|2022-04-11 12:28:30|145980.7|145890.7|145978.1|145888.1|145980.7|145890.7|145977|145887|13
1649680120000|2022-04-11 12:28:40|145977.7|145887.7|145982.7|145892.7|145984.4|145894.4|145977.7|145887.7|9
1649680130000|2022-04-11 12:28:50|145982.9|145892.9|145979.4|145889.4|145982.9|145892.9|145979.4|145889.4|11
1649680140000|2022-04-11 12:29:00|145979.3|145889.3|145982.5|145892.5|145986.9|145896.9|145979.1|145889.1|14
1649680150000|2022-04-11 12:29:10|145982.2|145892.2|145980.9|145890.9|145983.6|145893.6|145980.9|145890.9|15
1649680160000|2022-04-11 12:29:20|145980.3|145890.3|145984|145894|145987.6|145897.6|145979|145889|15
1649680170000|2022-04-11 12:29:30|145983.8|145893.8|145978.6|145888.6|145983.8|145893.8|145978.1|145888.1|21
1649680180000|2022-04-11 12:29:40|145983.8|145893.8|145984.5|145894.5|145985.8|145895.8|145979.7|145889.7|22
1649680190000|2022-04-11 12:29:50|145984.2|145894.2|146031.3|145941.3|146034|145944|145981|145891|24
1649680200000|2022-04-11 12:30:00|146037.4|145947.4|146019.6|145929.6|146037.4|145947.4|146017.1|145927.1|28
1649680210000|2022-04-11 12:30:10|146017.8|145927.8|146018.7|145928.7|146019.1|145929.1|146012.6|145922.6|23
1649680220000|2022-04-11 12:30:20|146019.7|145929.7|146017.8|145927.8|146022.6|145932.6|146016.2|145926.2|31
1649680230000|2022-04-11 12:30:30|146018.9|145928.9|146022.9|145932.9|146023.9|145933.9|146017|145927|31
1649680240000|2022-04-11 12:30:40|146021.5|145931.5|146014.6|145924.6|146022.6|145932.6|146014.6|145924.6|26
1649680250000|2022-04-11 12:30:50|146014.4|145924.4|146013.8|145923.8|146018.6|145928.6|146013.3|145923.3|16
1649680260000|2022-04-11 12:31:00|146014.2|145924.2|146011|145921|146014.9|145924.9|146011|145921|14
1649680270000|2022-04-11 12:31:10|146010.4|145920.4|145988.1|145898.1|146011.3|145921.3|145981.4|145891.4|34
1649680280000|2022-04-11 12:31:20|145987.4|145897.4|145978.5|145888.5|145989.6|145899.6|145977|145887|30
1649680290000|2022-04-11 12:31:30|145979.3|145889.3|145979.6|145889.6|145981.7|145891.7|145975.5|145885.5|21
1649680300000|2022-04-11 12:31:40|145978.9|145888.9|145976.4|145886.4|145979.9|145889.9|145973.6|145883.6|23
1649680310000|2022-04-11 12:31:50|145976.7|145886.7|145975.1|145885.1|145978|145888|145974.9|145884.9|24
1649680320000|2022-04-11 12:32:00|145975.7|145885.7|145979.8|145889.8|145979.8|145889.8|145975.7|145885.7|21
1649680330000|2022-04-11 12:32:10|145978.7|145888.7|145977.9|145887.9|145980.8|145890.8|145977.9|145887.9|21
1649680340000|2022-04-11 12:32:20|145978.4|145888.4|145973.9|145883.9|145978.4|145888.4|145973.2|145883.2|24
1649680350000|2022-04-11 12:32:30|145974.2|145884.2|145973.7|145883.7|145978.8|145888.8|145973.3|145883.3|25
1649680360000|2022-04-11 12:32:40|145973.4|145883.4|145972.2|145882.2|145973.6|145883.6|145971.9|145881.9|14
1649680370000|2022-04-11 12:32:50|145972.7|145882.7|145971.8|145881.8|145973.8|145883.8|145971.2|145881.2|10
1649680380000|2022-04-11 12:33:00|145971.4|145881.4|145980.1|145890.1|145981.1|145891.1|145971.4|145881.4|18
1649680390000|2022-04-11 12:33:10|145984.1|145894.1|145984.7|145894.7|145987|145897|145982.2|145892.2|25
1649680400000|2022-04-11 12:33:20|145985.6|145895.6|145987.3|145897.3|145987.3|145897.3|145984.7|145894.7|18
1649680410000|2022-04-11 12:33:30|145989.9|145899.9|145994.2|145904.2|145995.3|145905.3|145989.4|145899.4|28
1649680420000|2022-04-11 12:33:40|145994.5|145904.5|145992.5|145902.5|145994.7|145904.7|145991.9|145901.9|20
1649680430000|2022-04-11 12:33:50|145992|145902|145988.5|145898.5|145992.6|145902.6|145986.1|145896.1|30
1649680440000|2022-04-11 12:34:00|145988.3|145898.3|145981.1|145891.1|145988.8|145898.8|145981|145891|31
1649680450000|2022-04-11 12:34:10|145980.5|145890.5|145986.9|145896.9|145992.2|145902.2|145980|145890|30
1649680460000|2022-04-11 12:34:20|145987|145897|145993.9|145903.9|145993.9|145903.9|145986|145896|32
1649680470000|2022-04-11 12:34:30|145994.5|145904.5|145990.7|145900.7|145994.5|145904.5|145989|145899|28
1649680480000|2022-04-11 12:34:40|145990.6|145900.6|145991.4|145901.4|146000.4|145910.4|145989.5|145899.5|25
1649680490000|2022-04-11 12:34:50|145992.8|145902.8|145992.1|145902.1|146000|145910|145991.7|145901.7|21
1649680500000|2022-04-11 12:35:00|145993.2|145903.2|145993.5|145903.5|145993.9|145903.9|145992.4|145902.4|12
1649680510000|2022-04-11 12:35:10|145993|145903|145992.7|145902.7|145993.1|145903.1|145992|145902|9
1649680520000|2022-04-11 12:35:20|145995.2|145905.2|145991.6|145901.6|145995.2|145905.2|145989.2|145899.2|25
1649680530000|2022-04-11 12:35:30|145990.9|145900.9|145987.3|145897.3|145992|145902|145987.3|145897.3|31
1649680540000|2022-04-11 12:35:40|145987.2|145897.2|145982.1|145892.1|145987.2|145897.2|145979.8|145889.8|37
1649680550000|2022-04-11 12:35:50|145985.9|145895.9|145991.9|145901.9|145993.9|145903.9|145985.9|145895.9|33
1649680560000|2022-04-11 12:36:00|145992.7|145902.7|145990.9|145900.9|145997.2|145907.2|145990.7|145900.7|28
1649680570000|2022-04-11 12:36:10|145991.1|145901.1|146000.1|145910.1|146000.3|145910.3|145991.1|145901.1|32
1649680580000|2022-04-11 12:36:20|145999.5|145909.5|146007.6|145917.6|146008.4|145918.4|145999.3|145909.3|32
1649680590000|2022-04-11 12:36:30|146008|145918|146010.3|145920.3|146010.8|145920.8|146007.8|145917.8|30
1649680600000|2022-04-11 12:36:40|146010.6|145920.6|146006.5|145916.5|146010.8|145920.8|146006.1|145916.1|25
1649680610000|2022-04-11 12:36:50|146006.4|145916.4|146004.8|145914.8|146007.6|145917.6|146004.5|145914.5|20
1649680620000|2022-04-11 12:37:00|146005.1|145915.1|145992.2|145902.2|146005.1|145915.1|145981.8|145891.8|36
1649680630000|2022-04-11 12:37:10|145990.1|145900.1|145988.3|145898.3|145992.9|145902.9|145988.3|145898.3|28
1649680640000|2022-04-11 12:37:20|145988.1|145898.1|145996.2|145906.2|145997.3|145907.3|145988.1|145898.1|34
1649680650000|2022-04-11 12:37:30|145997.2|145907.2|145998|145908|146001.3|145911.3|145997.2|145907.2|25
1649680660000|2022-04-11 12:37:40|145998.5|145908.5|145998.5|145908.5|145998.9|145908.9|145994.2|145904.2|19
1649680670000|2022-04-11 12:37:50|145998.4|145908.4|146001.6|145911.6|146001.6|145911.6|145996.8|145906.8|19
1649680680000|2022-04-11 12:38:00|146000.5|145910.5|146002.7|145912.7|146004|145914|146000.5|145910.5|22
1649680690000|2022-04-11 12:38:10|146003.1|145913.1|146001.3|145911.3|146003.1|145913.1|146000.3|145910.3|11
1649680700000|2022-04-11 12:38:20|145998.4|145908.4|145995.4|145905.4|145998.4|145908.4|145992.1|145902.1|19
1649680710000|2022-04-11 12:38:30|145995.5|145905.5|145987.9|145897.9|145995.5|145905.5|145984.9|145894.9|28
1649680720000|2022-04-11 12:38:40|145987.4|145897.4|145996.9|145906.9|145997.4|145907.4|145985.6|145895.6|24
1649680730000|2022-04-11 12:38:50|145996.8|145906.8|145991.5|145901.5|145997.7|145907.7|145986.1|145896.1|28
1649680740000|2022-04-11 12:39:00|145991|145901|145994.4|145904.4|145996.8|145906.8|145990.4|145900.4|23
1649680750000|2022-04-11 12:39:10|145994.5|145904.5|145991|145901|145996.2|145906.2|145988.3|145898.3|20
1649680760000|2022-04-11 12:39:20|145991.6|145901.6|145992.9|145902.9|145993.2|145903.2|145988.4|145898.4|20
1649680770000|2022-04-11 12:39:30|145993.4|145903.4|146002.2|145912.2|146009|145919|145989.4|145899.4|20
1649680780000|2022-04-11 12:39:40|146003.8|145913.8|146006.5|145916.5|146006.7|145916.7|146001.5|145911.5|14
1649680790000|2022-04-11 12:39:50|146005.8|145915.8|146005.5|145915.5|146008.4|145918.4|146005.2|145915.2|19
1649680800000|2022-04-11 12:40:00|146006.1|145916.1|146004.1|145914.1|146010.8|145920.8|146004.1|145914.1|21
1649680810000|2022-04-11 12:40:10|146005.9|145915.9|146076.8|145986.8|146079.5|145989.5|146003.3|145913.3|29
1649680820000|2022-04-11 12:40:20|146073.7|145983.7|146053.7|145963.7|146079.9|145989.9|146052.2|145962.2|38
1649680830000|2022-04-11 12:40:30|146055.8|145965.8|146058.8|145968.8|146060.5|145970.5|146053.9|145963.9|25
1649680840000|2022-04-11 12:40:40|146059|145969|146041.2|145951.2|146059|145969|146038.4|145948.4|33
1649680850000|2022-04-11 12:40:50|146040.3|145950.3|146035.3|145945.3|146042.7|145952.7|146028.6|145938.6|34
1649680860000|2022-04-11 12:41:00|146033|145943|146014.1|145924.1|146033|145943|146010.2|145920.2|32
1649680870000|2022-04-11 12:41:10|146013.5|145923.5|146039.2|145949.2|146042.6|145952.6|146009.3|145919.3|35
1649680880000|2022-04-11 12:41:20|146038.8|145948.8|146018.7|145928.7|146038.8|145948.8|146015.4|145925.4|28
1649680890000|2022-04-11 12:41:30|146019.1|145929.1|146023.2|145933.2|146023.7|145933.7|146016.7|145926.7|28
1649680900000|2022-04-11 12:41:40|146023.4|145933.4|146026.8|145936.8|146028.3|145938.3|146017.9|145927.9|21
1649680910000|2022-04-11 12:41:50|146027.1|145937.1|146022.8|145932.8|146027.1|145937.1|146020.4|145930.4|28
1649680920000|2022-04-11 12:42:00|146023.5|145933.5|146018.5|145928.5|146024|145934|146015.5|145925.5|22
1649680930000|2022-04-11 12:42:10|146019.1|145929.1|146020.6|145930.6|146021.4|145931.4|146017.2|145927.2|18
1649680940000|2022-04-11 12:42:20|146020.2|145930.2|146021.8|145931.8|146023.4|145933.4|146020.2|145930.2|29
1649680950000|2022-04-11 12:42:30|146022.7|145932.7|146020.9|145930.9|146022.7|145932.7|146020.4|145930.4|25
1649680960000|2022-04-11 12:42:40|146021.1|145931.1|146017.5|145927.5|146021.1|145931.1|146017.5|145927.5|18
1649680970000|2022-04-11 12:42:50|146017.1|145927.1|146023.4|145933.4|146023.4|145933.4|146017.1|145927.1|18
1649680980000|2022-04-11 12:43:00|146023.5|145933.5|146027.2|145937.2|146031.1|145941.1|146022.5|145932.5|33
1649680990000|2022-04-11 12:43:10|146028.4|145938.4|146031.3|145941.3|146034.1|145944.1|146028.4|145938.4|21
1649681000000|2022-04-11 12:43:20|146032.2|145942.2|146031.1|145941.1|146032.7|145942.7|146030.2|145940.2|21
1649681010000|2022-04-11 12:43:30|146030.7|145940.7|146024.1|145934.1|146030.7|145940.7|146022.4|145932.4|21
1649681020000|2022-04-11 12:43:40|146021.7|145931.7|146029.4|145939.4|146031.1|145941.1|146021.7|145931.7|21
1649681030000|2022-04-11 12:43:50|146030.2|145940.2|146031.2|145941.2|146031.2|145941.2|146026.3|145936.3|23
1649681040000|2022-04-11 12:44:00|146031.3|145941.3|146025.4|145935.4|146047.9|145957.9|146024.9|145934.9|29
1649681050000|2022-04-11 12:44:10|146022.8|145932.8|146019.5|145929.5|146026.2|145936.2|146017.2|145927.2|18
1649681060000|2022-04-11 12:44:20|146020.3|145930.3|146019.4|145929.4|146020.5|145930.5|146018.2|145928.2|13
1649681070000|2022-04-11 12:44:30|146019.1|145929.1|145991.9|145901.9|146020|145930|145989.2|145899.2|20
1649681080000|2022-04-11 12:44:40|145991|145901|145986|145896|145992.2|145902.2|145984.9|145894.9|23
1649681090000|2022-04-11 12:44:50|145985.8|145895.8|145975.4|145885.4|145986.9|145896.9|145973.4|145883.4|32
1649681100000|2022-04-11 12:45:00|145975|145885|145966.6|145876.6|145976.7|145886.7|145966.2|145876.2|33
1649681110000|2022-04-11 12:45:10|145966.9|145876.9|145922|145832|145966.9|145876.9|145922|145832|29
1649681120000|2022-04-11 12:45:20|145920|145830|145911.1|145821.1|145925.7|145835.7|145907.7|145817.7|33
1649681130000|2022-04-11 12:45:30|145910.1|145820.1|145911.6|145821.6|145912.1|145822.1|145909.4|145819.4|22
1649681140000|2022-04-11 12:45:40|145912.2|145822.2|145909.7|145819.7|145913.9|145823.9|145907.9|145817.9|30
1649681150000|2022-04-11 12:45:50|145910.6|145820.6|145902.8|145812.8|145910.6|145820.6|145902.2|145812.2|30
1649681160000|2022-04-11 12:46:00|145903.1|145813.1|145902.9|145812.9|145907.7|145817.7|145900.9|145810.9|32
1649681170000|2022-04-11 12:46:10|145903.3|145813.3|145905.7|145815.7|145905.7|145815.7|145901.1|145811.1|28
1649681180000|2022-04-11 12:46:20|145905.2|145815.2|145907.1|145817.1|145913.4|145823.4|145903.2|145813.2|28
1649681190000|2022-04-11 12:46:30|145907|145817|145907.4|145817.4|145911.2|145821.2|145905|145815|27
1649681200000|2022-04-11 12:46:40|145909.9|145819.9|145916.8|145826.8|145922.5|145832.5|145909.9|145819.9|29
1649681210000|2022-04-11 12:46:50|145914.6|145824.6|145909.4|145819.4|145915.7|145825.7|145902.8|145812.8|29
1649681220000|2022-04-11 12:47:00|145909.5|145819.5|145912.5|145822.5|145914.6|145824.6|145908.1|145818.1|30
1649681230000|2022-04-11 12:47:10|145912|145822|145915.3|145825.3|145915.4|145825.4|145910.2|145820.2|28
1649681240000|2022-04-11 12:47:20|145915.6|145825.6|145916.3|145826.3|145922.9|145832.9|145914.5|145824.5|23
1649681250000|2022-04-11 12:47:30|145915.9|145825.9|145955|145865|145965.1|145875.1|145914.7|145824.7|39
1649681260000|2022-04-11 12:47:40|145956.2|145866.2|145953.5|145863.5|145958.6|145868.6|145952.2|145862.2|33
1649681270000|2022-04-11 12:47:50|145954.5|145864.5|145949.3|145859.3|145954.7|145864.7|145948.9|145858.9|28
1649681280000|2022-04-11 12:48:00|145950|145860|145948.9|145858.9|145952.8|145862.8|145948.9|145858.9|23
1649681290000|2022-04-11 12:48:10|145949.4|145859.4|145954.7|145864.7|145955|145865|145948.8|145858.8|27
1649681300000|2022-04-11 12:48:20|145954.6|145864.6|145955.3|145865.3|145957.6|145867.6|145952.7|145862.7|25
1649681310000|2022-04-11 12:48:30|145955.5|145865.5|145948.4|145858.4|145955.5|145865.5|145945.4|145855.4|23
1649681320000|2022-04-11 12:48:40|145947.8|145857.8|145947.3|145857.3|145949.7|145859.7|145946.5|145856.5|26
1649681330000|2022-04-11 12:48:50|145947.5|145857.5|145951.4|145861.4|145952.1|145862.1|145946.8|145856.8|27
1649681340000|2022-04-11 12:49:00|145952.1|145862.1|145949.8|145859.8|145952.7|145862.7|145947.1|145857.1|24
1649681350000|2022-04-11 12:49:10|145926.6|145836.6|145914.6|145824.6|145926.6|145836.6|145913.7|145823.7|30
1649681360000|2022-04-11 12:49:20|145914.2|145824.2|145915|145825|145917.2|145827.2|145913.3|145823.3|31
1649681370000|2022-04-11 12:49:30|145915.6|145825.6|145930.3|145840.3|145930.3|145840.3|145912.3|145822.3|30
1649681380000|2022-04-11 12:49:40|145930.4|145840.4|145924.4|145834.4|145931.9|145841.9|145924.4|145834.4|32
1649681390000|2022-04-11 12:49:50|145924.6|145834.6|145935.7|145845.7|145935.9|145845.9|145924.6|145834.6|25
1649681400000|2022-04-11 12:50:00|145935.3|145845.3|145930.6|145840.6|145935.3|145845.3|145928.4|145838.4|35
1649681410000|2022-04-11 12:50:10|145931.7|145841.7|145931.6|145841.6|145933.1|145843.1|145930.4|145840.4|18
1649681420000|2022-04-11 12:50:20|145931.2|145841.2|145929.8|145839.8|145932.3|145842.3|145928.2|145838.2|19
1649681430000|2022-04-11 12:50:30|145929.7|145839.7|145923.1|145833.1|145930.1|145840.1|145921.1|145831.1|25
1649681440000|2022-04-11 12:50:40|145922.7|145832.7|145913.4|145823.4|145923.1|145833.1|145911.9|145821.9|29
1649681450000|2022-04-11 12:50:50|145913|145823|145914.2|145824.2|145914.7|145824.7|145912.6|145822.6|24
1649681460000|2022-04-11 12:51:00|145913.7|145823.7|145921.6|145831.6|145921.8|145831.8|145911.8|145821.8|20
1649681470000|2022-04-11 12:51:10|145921.4|145831.4|145919.2|145829.2|145921.4|145831.4|145918.4|145828.4|18
1649681480000|2022-04-11 12:51:20|145918.9|145828.9|145913.5|145823.5|145919.6|145829.6|145908.1|145818.1|29
1649681490000|2022-04-11 12:51:30|145910.8|145820.8|145894.6|145804.6|145914.3|145824.3|145889.8|145799.8|34
1649681500000|2022-04-11 12:51:40|145891.2|145801.2|145891.1|145801.1|145894.4|145804.4|145886.3|145796.3|32
1649681510000|2022-04-11 12:51:50|145890.7|145800.7|145892.1|145802.1|145895.3|145805.3|145890.7|145800.7|29
1649681520000|2022-04-11 12:52:00|145891.9|145801.9|145889|145799|145892.4|145802.4|145889|145799|21
1649681530000|2022-04-11 12:52:10|145887.9|145797.9|145885.2|145795.2|145888|145798|145880.5|145790.5|31
1649681540000|2022-04-11 12:52:20|145885.4|145795.4|145885.3|145795.3|145891.9|145801.9|145884.3|145794.3|30
1649681550000|2022-04-11 12:52:30|145862.4|145772.4|145836.3|145746.3|145867.5|145777.5|145836.3|145746.3|34
1649681560000|2022-04-11 12:52:40|145840.1|145750.1|145838.1|145748.1|145841.9|145751.9|145835.4|145745.4|22
1649681570000|2022-04-11 12:52:50|145837.4|145747.4|145834.3|145744.3|145838.2|145748.2|145826.9|145736.9|30
1649681580000|2022-04-11 12:53:00|145834|145744|145817.8|145727.8|145843.6|145753.6|145817.8|145727.8|29
1649681590000|2022-04-11 12:53:10|145818.1|145728.1|145821.2|145731.2|145821.4|145731.4|145815.1|145725.1|30
1649681600000|2022-04-11 12:53:20|145821.8|145731.8|145803.5|145713.5|145821.8|145731.8|145800.1|145710.1|25
1649681610000|2022-04-11 12:53:30|145803.2|145713.2|145805.8|145715.8|145813.3|145723.3|145802.4|145712.4|36
1649681620000|2022-04-11 12:53:40|145808.1|145718.1|145807.1|145717.1|145810.4|145720.4|145803.7|145713.7|36
1649681630000|2022-04-11 12:53:50|145810.1|145720.1|145808.9|145718.9|145810.9|145720.9|145806.8|145716.8|38
1649681640000|2022-04-11 12:54:00|145809.4|145719.4|145808.7|145718.7|145813.2|145723.2|145806.9|145716.9|32
1649681650000|2022-04-11 12:54:10|145808.2|145718.2|145808.4|145718.4|145814.6|145724.6|145807.3|145717.3|35
1649681660000|2022-04-11 12:54:20|145807.7|145717.7|145811.1|145721.1|145811.1|145721.1|145807.4|145717.4|26
1649681670000|2022-04-11 12:54:30|145810.6|145720.6|145813|145723|145813|145723|145808|145718|24
1649681680000|2022-04-11 12:54:40|145811.3|145721.3|145818.9|145728.9|145820.2|145730.2|145811.3|145721.3|26
1649681690000|2022-04-11 12:54:50|145822.1|145732.1|145820.8|145730.8|145824.9|145734.9|145818.7|145728.7|29
1649681700000|2022-04-11 12:55:00|145821.7|145731.7|145867.5|145777.5|145877.3|145787.3|145818.3|145728.3|33
1649681710000|2022-04-11 12:55:10|145867.6|145777.6|145870.6|145780.6|145870.6|145780.6|145862.3|145772.3|28
1649681720000|2022-04-11 12:55:20|145870.5|145780.5|145876.5|145786.5|145877.5|145787.5|145869.6|145779.6|25
1649681730000|2022-04-11 12:55:30|145876.7|145786.7|145879.4|145789.4|145879.8|145789.8|145871.1|145781.1|21
1649681740000|2022-04-11 12:55:40|145879.3|145789.3|145875.8|145785.8|145880.1|145790.1|145875.8|145785.8|15
1649681750000|2022-04-11 12:55:50|145876.7|145786.7|145878.3|145788.3|145880.2|145790.2|145876.6|145786.6|21
1649681760000|2022-04-11 12:56:00|145877.3|145787.3|145876.8|145786.8|145879.3|145789.3|145875.5|145785.5|26
1649681770000|2022-04-11 12:56:10|145876.9|145786.9|145870.4|145780.4|145876.9|145786.9|145863.2|145773.2|34
1649681780000|2022-04-11 12:56:20|145869.2|145779.2|145866.2|145776.2|145869.7|145779.7|145866|145776|34
1649681790000|2022-04-11 12:56:30|145865.9|145775.9|145865.8|145775.8|145866.4|145776.4|145864|145774|30
1649681800000|2022-04-11 12:56:40|145866.6|145776.6|145868.1|145778.1|145872.6|145782.6|145866.4|145776.4|23
1649681810000|2022-04-11 12:56:50|145867|145777|145863.5|145773.5|145869.3|145779.3|145861.2|145771.2|30
1649681820000|2022-04-11 12:57:00|145864.2|145774.2|145865.4|145775.4|145866.6|145776.6|145862.8|145772.8|23
1649681830000|2022-04-11 12:57:10|145866|145776|145863.7|145773.7|145879.2|145776|145854.2|145749.2|31
1649681840000|2022-04-11 12:57:20|145863.6|145773.6|145879.3|145789.3|145881.2|145791.2|145863.6|145773.6|37
1649681850000|2022-04-11 12:57:30|145879.2|145789.2|145882.9|145792.9|145884|145794|145875.2|145785.2|31
1649681860000|2022-04-11 12:57:40|145882.6|145792.6|145877.3|145787.3|145883.3|145793.3|145874.5|145784.5|26
1649681870000|2022-04-11 12:57:50|145877.2|145787.2|145849.7|145759.7|145877.9|145787.9|145845.7|145755.7|32
1649681880000|2022-04-11 12:58:00|145849|145759|145843.3|145753.3|145851.8|145761.8|145837.4|145747.4|29
1649681890000|2022-04-11 12:58:10|145846.1|145756.1|145838.5|145748.5|145851.4|145761.4|145836.2|145746.2|34
1649681900000|2022-04-11 12:58:20|145840.2|145750.2|145843.7|145753.7|145847.1|145757.1|145834.2|145744.2|39
1649681910000|2022-04-11 12:58:30|145844.8|145754.8|145820.7|145730.7|145844.8|145754.8|145809.1|145719.1|37
1649681920000|2022-04-11 12:58:40|145830.1|145740.1|145826.4|145736.4|145834.9|145744.9|145825.3|145735.3|33
1649681930000|2022-04-11 12:58:50|145825.9|145735.9|145827.5|145737.5|145827.6|145737.6|145823.4|145733.4|26
1649681940000|2022-04-11 12:59:00|145823.1|145733.1|145810.6|145720.6|145823.1|145733.1|145804.8|145714.8|39
1649681950000|2022-04-11 12:59:10|145810.8|145720.8|145826|145736|145826|145736|145807.3|145717.3|36
1649681960000|2022-04-11 12:59:20|145825|145735|145822.5|145732.5|145825|145735|145820.1|145730.1|29
1649681970000|2022-04-11 12:59:30|145822.7|145732.7|145814.9|145724.9|145822.7|145732.7|145814|145724|29
1649681980000|2022-04-11 12:59:40|145815.4|145725.4|145832.5|145702.5|145832.5|145729.7|145813|145702.5|34
1649681990000|2022-04-11 12:59:50|145839.2|145709.2|145808|145718|145839.2|145721.5|145802.5|145706.3|35
1649682000000|2022-04-11 13:00:00|145809.1|145719.1|145820.1|145730.1|145837.1|145734|145800.8|145703.4|40
1649682010000|2022-04-11 13:00:10|145820.8|145730.8|145827.2|145737.2|145827.2|145737.2|145818.3|145728.3|38
1649682020000|2022-04-11 13:00:20|145827.8|145737.8|145817.1|145727.1|145838.4|145748.4|145817.1|145727.1|36
1649682030000|2022-04-11 13:00:30|145818.2|145728.2|145815.5|145725.5|145824.5|145734.5|145814.8|145724.8|33
1649682040000|2022-04-11 13:00:40|145815.4|145725.4|145820.6|145730.6|145820.6|145730.6|145814.8|145724.8|29
1649682050000|2022-04-11 13:00:50|145820|145730|145817.9|145727.9|145821.5|145731.5|145815.5|145725.5|25
1649682060000|2022-04-11 13:01:00|145818|145728|145839.3|145709.3|145839.4|145729.7|145813.9|145708.9|28
1649682070000|2022-04-11 13:01:10|145839.6|145709.6|145820|145730|145839.6|145730.4|145816.8|145709.6|29
1649682080000|2022-04-11 13:01:20|145819.7|145729.7|145817.9|145727.9|145821|145731|145817.9|145727.9|20
1649682090000|2022-04-11 13:01:30|145817.5|145727.5|145816.8|145726.8|145847.9|145739.9|145816.8|145717.8|29
1649682100000|2022-04-11 13:01:40|145817.6|145727.6|145834.9|145704.9|145841.4|145727.6|145813.3|145703|31
1649682110000|2022-04-11 13:01:50|145834.8|145704.8|145819.7|145729.7|145837.1|145729.7|145819.7|145699.4|27
1649682120000|2022-04-11 13:02:00|145819.1|145729.1|145806.4|145716.4|145843.9|145729.7|145802.5|145690.3|35
1649682130000|2022-04-11 13:02:10|145802.3|145712.3|145812|145722|145832.6|145722|145801.3|145693.8|37
1649682140000|2022-04-11 13:02:20|145811.2|145721.2|145822.8|145692.8|145828.8|145726.8|145803.7|145692|36
1649682150000|2022-04-11 13:02:30|145827.9|145697.9|145810.9|145720.9|145832|145740.6|145802.3|145696.2|37
1649682160000|2022-04-11 13:02:40|145811.3|145721.3|145817.4|145727.4|145840.9|145728|145803.6|145705.6|35
1649682170000|2022-04-11 13:02:50|145812.7|145722.7|145810|145720|145818.2|145728.2|145810|145720|33
1649682180000|2022-04-11 13:03:00|145814.9|145724.9|145810.4|145720.4|145833.8|145724.9|145807.4|145698.3|38
1649682190000|2022-04-11 13:03:10|145810.8|145720.8|145820.1|145730.1|145836.8|145731.7|145807.7|145705.1|37
1649682200000|2022-04-11 13:03:20|145820.6|145730.6|145826.7|145736.7|145826.7|145736.7|145820.1|145730.1|25
1649682210000|2022-04-11 13:03:30|145827.7|145737.7|145821.2|145731.2|145827.8|145737.8|145817.6|145727.6|26
1649682220000|2022-04-11 13:03:40|145820.9|145730.9|145823.2|145733.2|145847.4|145737.7|145816.1|145702.5|38
1649682230000|2022-04-11 13:03:50|145845.3|145715.3|145821.6|145731.6|145845.4|145734.5|145818.5|145714.4|31
1649682240000|2022-04-11 13:04:00|145815|145725|145828.1|145698.1|145831.2|145725|145800.7|145689.8|35
1649682250000|2022-04-11 13:04:10|145808.3|145718.3|145805.4|145715.4|145843.7|145732|145805.2|145691.6|34
1649682260000|2022-04-11 13:04:20|145833.6|145703.6|145833.6|145703.6|145835.8|145722.8|145811.5|145696.9|31
1649682270000|2022-04-11 13:04:30|145833.5|145703.5|145829.4|145699.4|145836.2|145706.2|145829.4|145699.4|21
1649682280000|2022-04-11 13:04:40|145829.9|145699.9|145827.4|145737.4|145845.9|145739.8|145816.5|145699.7|34
1649682290000|2022-04-11 13:04:50|145827.6|145737.6|145809.5|145719.5|145832.1|145742.1|145805.9|145715.9|36
1649682300000|2022-04-11 13:05:00|145810.6|145720.6|145806.8|145716.8|145812.1|145722.1|145799.7|145709.7|34
1649682310000|2022-04-11 13:05:10|145810.2|145720.2|145808.8|145718.8|145811|145721|145793.5|145703.5|34
1649682320000|2022-04-11 13:05:20|145805.9|145715.9|145801.6|145711.6|145821.4|145717.5|145797.9|145690.7|33
1649682330000|2022-04-11 13:05:30|145795.1|145705.1|145816|145726|145836.5|145726.9|145795.1|145694.8|34
1649682340000|2022-04-11 13:05:40|145815.7|145725.7|145831|145741|145840.8|145748.3|145808.6|145694.7|35
1649682350000|2022-04-11 13:05:50|145832.5|145742.5|145834.4|145744.4|145835.9|145745.9|145825.6|145735.6|31
1649682360000|2022-04-11 13:06:00|145828.5|145738.5|145828.1|145738.1|145834.5|145744.5|145824.5|145734.5|30
1649682370000|2022-04-11 13:06:10|145828.6|145738.6|145826.7|145736.7|145828.9|145738.9|145822.5|145732.5|32
1649682380000|2022-04-11 13:06:20|145826.5|145736.5|145830.6|145740.6|145830.6|145740.6|145818.8|145728.8|31
1649682390000|2022-04-11 13:06:30|145830.2|145740.2|145830.1|145740.1|145830.2|145740.2|145822.4|145732.4|35
1649682400000|2022-04-11 13:06:40|145835.1|145745.1|145796.2|145706.2|145835.4|145745.4|145790.6|145700.6|29
1649682410000|2022-04-11 13:06:50|145792.2|145702.2|145799.3|145709.3|145804.6|145714.6|145789.7|145699.7|27
1649682420000|2022-04-11 13:07:00|145797.6|145707.6|145804.9|145714.9|145805.8|145715.8|145783.9|145693.9|38
1649682430000|2022-04-11 13:07:10|145803.2|145713.2|145802|145712|145808.3|145718.3|145796.1|145706.1|24
1649682440000|2022-04-11 13:07:20|145801.5|145711.5|145775.6|145685.6|145802.8|145712.8|145772.9|145682.9|33
1649682450000|2022-04-11 13:07:30|145775|145685|145776.6|145686.6|145780.6|145690.6|145770.1|145680.1|34
1649682460000|2022-04-11 13:07:40|145776.8|145686.8|145779.4|145689.4|145782.1|145692.1|145774.7|145684.7|31
1649682470000|2022-04-11 13:07:50|145780|145690|145779.4|145689.4|145784|145694|145775.7|145685.7|28
1649682480000|2022-04-11 13:08:00|145780.6|145690.6|145776.8|145686.8|145780.8|145690.8|145775.8|145685.8|32
1649682490000|2022-04-11 13:08:10|145776.6|145686.6|145818.5|145728.5|145821.3|145731.3|145774.2|145684.2|35
1649682500000|2022-04-11 13:08:20|145818.3|145728.3|145818.5|145728.5|145822|145732|145816.1|145726.1|29
1649682510000|2022-04-11 13:08:30|145820.4|145730.4|145822|145732|145822|145732|145817.2|145727.2|23
1649682520000|2022-04-11 13:08:40|145821.8|145731.8|145857.1|145767.1|145871.8|145781.8|145821.8|145731.8|22
1649682530000|2022-04-11 13:08:50|145857.2|145767.2|145848.1|145758.1|145859.3|145769.3|145844.8|145754.8|33
1649682540000|2022-04-11 13:09:00|145847.6|145757.6|145813|145723|145855.7|145765.7|145813|145723|32
1649682550000|2022-04-11 13:09:10|145814.6|145724.6|145817|145727|145818.9|145728.9|145814|145724|21
1649682560000|2022-04-11 13:09:20|145817.8|145727.8|145811|145721|145817.8|145727.8|145809.7|145719.7|17
1649682570000|2022-04-11 13:09:30|145807.8|145717.8|145813.7|145723.7|145816.1|145726.1|145806.8|145716.8|26
1649682580000|2022-04-11 13:09:40|145813.5|145723.5|145813.9|145723.9|145816.2|145726.2|145812.2|145722.2|23
1649682590000|2022-04-11 13:09:50|145813.1|145723.1|145811.4|145721.4|145814.4|145724.4|145808.7|145718.7|17
1649682600000|2022-04-11 13:10:00|145811.6|145721.6|145811.3|145721.3|145812|145722|145809.6|145719.6|16
1649682610000|2022-04-11 13:10:10|145811.5|145721.5|145811.9|145721.9|145818.3|145728.3|145810.5|145720.5|19
1649682620000|2022-04-11 13:10:20|145812.6|145722.6|145809.9|145719.9|145812.8|145722.8|145808.9|145718.9|15
1649682630000|2022-04-11 13:10:30|145808.7|145718.7|145812.8|145722.8|145812.8|145722.8|145805.5|145715.5|20
1649682640000|2022-04-11 13:10:40|145812.4|145722.4|145817.1|145727.1|145822.1|145732.1|145811.6|145721.6|26
1649682650000|2022-04-11 13:10:50|145819.2|145729.2|145871.7|145781.7|145881.7|145791.7|145816.6|145726.6|31
1649682660000|2022-04-11 13:11:00|145872.1|145782.1|145883.1|145793.1|145891.7|145801.7|145872.1|145782.1|34
1649682670000|2022-04-11 13:11:10|145883.4|145793.4|145895|145805|145896.6|145806.6|145883.4|145793.4|26
1649682680000|2022-04-11 13:11:20|145894.7|145804.7|145887.1|145797.1|145894.7|145804.7|145887.1|145797.1|16
1649682690000|2022-04-11 13:11:30|145886.3|145796.3|145889.8|145799.8|145889.8|145799.8|145885.9|145795.9|18
1649682700000|2022-04-11 13:11:40|145891.6|145801.6|145889.8|145799.8|145893.8|145803.8|145887.8|145797.8|25
1649682710000|2022-04-11 13:11:50|145889.6|145799.6|145889|145799|145891.7|145801.7|145887.6|145797.6|22
1649682720000|2022-04-11 13:12:00|145889.1|145799.1|145892.1|145802.1|145893|145803|145889.1|145799.1|15
1649682730000|2022-04-11 13:12:10|145892.3|145802.3|145889.7|145799.7|145892.3|145802.3|145889.7|145799.7|12
1649682740000|2022-04-11 13:12:20|145889.8|145799.8|145900.2|145810.2|145900.5|145810.5|145889.8|145799.8|11
1649682750000|2022-04-11 13:12:30|145897.8|145807.8|145961.3|145871.3|145980.2|145890.2|145897.8|145807.8|33
1649682760000|2022-04-11 13:12:40|145961.4|145871.4|145948.6|145858.6|145963.4|145873.4|145948.6|145858.6|28
1649682770000|2022-04-11 13:12:50|145955|145865|145957.7|145867.7|145961.1|145871.1|145953.3|145863.3|35
1649682780000|2022-04-11 13:13:00|145958.5|145868.5|145961|145871|145962.6|145872.6|145956.3|145866.3|31
1649682790000|2022-04-11 13:13:10|145961.7|145871.7|145961.8|145871.8|145961.8|145871.8|145958|145868|33
1649682800000|2022-04-11 13:13:20|145960.5|145870.5|145968.1|145878.1|145968.2|145878.2|145959.7|145869.7|35
1649682810000|2022-04-11 13:13:30|145968.2|145878.2|145964.5|145874.5|145973.1|145883.1|145964.5|145874.5|36
1649682820000|2022-04-11 13:13:40|145964.3|145874.3|145963.5|145873.5|145968.7|145878.7|145956.1|145866.1|35
1649682830000|2022-04-11 13:13:50|145961.9|145871.9|145972.1|145882.1|145980.8|145890.8|145961.9|145871.9|29
1649682840000|2022-04-11 13:14:00|145963.9|145873.9|145964.4|145874.4|145969.5|145879.5|145956.9|145866.9|33
1649682850000|2022-04-11 13:14:10|145962.6|145872.6|145918.5|145828.5|145962.8|145872.8|145918.5|145828.5|36
1649682860000|2022-04-11 13:14:20|145918.1|145828.1|145923.2|145833.2|145923.2|145833.2|145916.2|145826.2|36
1649682870000|2022-04-11 13:14:30|145924.7|145834.7|145925.1|145835.1|145927|145837|145922.6|145832.6|25
1649682880000|2022-04-11 13:14:40|145920.9|145830.9|145918.5|145828.5|145928.8|145838.8|145918.5|145828.5|35
1649682890000|2022-04-11 13:14:50|145920.4|145830.4|145926.8|145836.8|145927.6|145837.6|145919|145829|35
1649682900000|2022-04-11 13:15:00|145926.9|145836.9|145925|145835|145928.8|145838.8|145924.7|145834.7|28
1649682910000|2022-04-11 13:15:10|145924.5|145834.5|145925|145835|145925.7|145835.7|145916.7|145826.7|32
1649682920000|2022-04-11 13:15:20|145926.8|145836.8|145912.9|145822.9|145930.1|145840.1|145912.9|145822.9|34
1649682930000|2022-04-11 13:15:30|145912.3|145822.3|145915.4|145825.4|145916.4|145826.4|145912.3|145822.3|27
1649682940000|2022-04-11 13:15:40|145915.2|145825.2|145904.9|145814.9|145917.7|145827.7|145904.9|145814.9|29
1649682950000|2022-04-11 13:15:50|145904.8|145814.8|145871.2|145781.2|145908.4|145818.4|145871.2|145763.9|34
1649682960000|2022-04-11 13:16:00|145870.2|145780.2|145845.6|145755.6|145870.7|145780.7|145844|145754|37
1649682970000|2022-04-11 13:16:10|145849.9|145759.9|145874.4|145744.4|145880.2|145776.3|145849.9|145743.9|36
1649682980000|2022-04-11 13:16:20|145875.9|145745.9|145881.3|145791.3|145884.8|145794.8|145860.5|145745.9|33
1649682990000|2022-04-11 13:16:30|145880.6|145790.6|145876.9|145786.9|145880.6|145790.6|145874.8|145784.8|25
1649683000000|2022-04-11 13:16:40|145877.3|145787.3|145879.8|145789.8|145879.9|145789.9|145874.8|145784.8|25
1649683010000|2022-04-11 13:16:50|145879.5|145789.5|145875.8|145785.8|145880.8|145790.8|145873.7|145783.7|31
1649683020000|2022-04-11 13:17:00|145875.9|145785.9|145874.9|145784.9|145877.1|145787.1|145873.7|145783.7|24
1649683030000|2022-04-11 13:17:10|145875.1|145785.1|145871.3|145781.3|145876.7|145786.7|145870.9|145780.9|21
1649683040000|2022-04-11 13:17:20|145871.5|145781.5|145871.3|145781.3|145872.2|145782.2|145870.6|145780.6|24
1649683050000|2022-04-11 13:17:30|145871.6|145781.6|145870.7|145780.7|145872.2|145782.2|145870.7|145780.7|24
1649683060000|2022-04-11 13:17:40|145871.3|145781.3|145869.5|145779.5|145871.3|145781.3|145868.3|145778.3|29
1649683070000|2022-04-11 13:17:50|145869.8|145779.8|145868.7|145778.7|145869.9|145779.9|145867.9|145777.9|18
1649683080000|2022-04-11 13:18:00|145867.9|145777.9|145839.8|145749.8|145869.3|145779.3|145839.3|145732.5|25
1649683090000|2022-04-11 13:18:10|145839.3|145749.3|145837|145747|145839.3|145749.3|145835.8|145745.8|30
1649683100000|2022-04-11 13:18:20|145836.6|145746.6|145841.1|145751.1|145843|145753|145834.7|145744.7|31
1649683110000|2022-04-11 13:18:30|145842.9|145752.9|145840.2|145750.2|145843.1|145753.1|145839.8|145749.8|30
1649683120000|2022-04-11 13:18:40|145840.7|145750.7|145839.1|145749.1|145841.5|145751.5|145838.5|145748.5|23
1649683130000|2022-04-11 13:18:50|145838.8|145748.8|145841.5|145751.5|145841.5|145751.5|145838.8|145748.8|21
1649683140000|2022-04-11 13:19:00|145841.8|145751.8|145863.7|145773.7|145863.7|145773.7|145841.8|145751.8|36
1649683150000|2022-04-11 13:19:10|145862.8|145772.8|145861.8|145771.8|145873.1|145783.1|145861.1|145771.1|36
1649683160000|2022-04-11 13:19:20|145861.9|145771.9|145858.2|145768.2|145864.4|145774.4|145856.4|145766.4|28
1649683170000|2022-04-11 13:19:30|145858.8|145768.8|145895.8|145805.8|145899.2|145809.2|145858.8|145768.8|32
1649683180000|2022-04-11 13:19:40|145896.1|145806.1|145902.2|145812.2|145902.2|145812.2|145895.4|145805.4|33
1649683190000|2022-04-11 13:19:50|145902|145812|145906.8|145816.8|145909|145819|145900.4|145810.4|27
1649683200000|2022-04-11 13:20:00|145907.2|145817.2|145906.1|145816.1|145908.8|145818.8|145904.8|145814.8|27
1649683210000|2022-04-11 13:20:10|145906|145816|145906|145816|145907.8|145817.8|145905.2|145815.2|23
1649683220000|2022-04-11 13:20:20|145905.9|145815.9|145902.2|145812.2|145905.9|145815.9|145901.9|145811.9|21
1649683230000|2022-04-11 13:20:30|145901.2|145811.2|145905.6|145815.6|145908.8|145818.8|145901|145811|30
1649683240000|2022-04-11 13:20:40|145906.3|145816.3|145905.4|145815.4|145907.2|145817.2|145905.4|145815.4|24
1649683250000|2022-04-11 13:20:50|145905.8|145815.8|145901.1|145811.1|145906.4|145816.4|145901.1|145811.1|19
1649683260000|2022-04-11 13:21:00|145902.3|145812.3|145886.5|145796.5|145902.3|145812.3|145882.7|145792.7|35
1649683270000|2022-04-11 13:21:10|145886|145796|145902.1|145812.1|145903.8|145813.8|145886|145796|30
1649683280000|2022-04-11 13:21:20|145900.5|145810.5|145901.4|145811.4|145902.6|145812.6|145899.9|145809.9|24
1649683290000|2022-04-11 13:21:30|145900.7|145810.7|145902.1|145812.1|145902.7|145812.7|145899.8|145809.8|22
1649683300000|2022-04-11 13:21:40|145902.5|145812.5|145901.1|145811.1|145902.5|145812.5|145900.4|145810.4|15
1649683310000|2022-04-11 13:21:50|145901.7|145811.7|145894|145804|145901.7|145811.7|145893.5|145803.5|15
1649683320000|2022-04-11 13:22:00|145893.7|145803.7|145889.5|145799.5|145895.2|145805.2|145888.6|145798.6|20
1649683330000|2022-04-11 13:22:10|145890.1|145800.1|145894.7|145804.7|145894.8|145804.8|145881.8|145791.8|26
1649683340000|2022-04-11 13:22:20|145895|145805|145892.8|145802.8|145895|145805|145891.8|145801.8|13
1649683350000|2022-04-11 13:22:30|145893.5|145803.5|145892.3|145802.3|145896.1|145806.1|145892.2|145802.2|22
1649683360000|2022-04-11 13:22:40|145893.2|145803.2|145870.7|145780.7|145893.2|145803.2|145860.6|145770.6|24
1649683370000|2022-04-11 13:22:50|145872.5|145782.5|145870.7|145780.7|145872.5|145782.5|145862.6|145772.6|22
1649683380000|2022-04-11 13:23:00|145870.9|145780.9|145871.4|145781.4|145871.4|145781.4|145868.2|145778.2|14
1649683390000|2022-04-11 13:23:10|145871.6|145781.6|145871.8|145781.8|145872.8|145782.8|145870.9|145780.9|13
1649683400000|2022-04-11 13:23:20|145871.6|145781.6|145869.3|145779.3|145874.1|145784.1|145869.3|145779.3|12
1649683410000|2022-04-11 13:23:30|145869|145779|145870.8|145780.8|145873.7|145783.7|145867.4|145777.4|22
1649683420000|2022-04-11 13:23:40|145872.3|145782.3|145875.4|145785.4|145876.5|145786.5|145872.3|145782.3|16
1649683430000|2022-04-11 13:23:50|145874.8|145784.8|145873|145783|145874.8|145784.8|145872.5|145782.5|15
1649683440000|2022-04-11 13:24:00|145872.8|145782.8|145876|145786|145876|145786|145871.6|145781.6|14
1649683450000|2022-04-11 13:24:10|145875.6|145785.6|145877.1|145787.1|145877.3|145787.3|145875.2|145785.2|12
1649683460000|2022-04-11 13:24:20|145877.3|145787.3|145879.8|145789.8|145880.2|145790.2|145876.1|145786.1|14
1649683470000|2022-04-11 13:24:30|145879.9|145789.9|145879.7|145789.7|145882.8|145792.8|145878|145788|16
1649683480000|2022-04-11 13:24:40|145878.4|145788.4|145881.5|145791.5|145884.3|145794.3|145878.4|145788.4|12
1649683490000|2022-04-11 13:24:50|145882.9|145792.9|145882.6|145792.6|145884.5|145794.5|145882.1|145792.1|16
1649683500000|2022-04-11 13:25:00|145882|145792|145881.4|145791.4|145882.2|145792.2|145880.1|145790.1|18
1649683510000|2022-04-11 13:25:10|145883|145793|145877.9|145787.9|145883.2|145793.2|145877.8|145787.8|13
1649683520000|2022-04-11 13:25:20|145878.3|145788.3|145879.6|145789.6|145880.2|145790.2|145878.3|145788.3|15
1649683530000|2022-04-11 13:25:30|145879.7|145789.7|145879.2|145789.2|145880|145790|145877.3|145787.3|18
1649683540000|2022-04-11 13:25:40|145878.5|145788.5|145867.7|145777.7|145878.5|145788.5|145867.7|145777.7|24
1649683550000|2022-04-11 13:25:50|145868.7|145778.7|145868.8|145778.8|145869.1|145779.1|145867.2|145777.2|16
1649683560000|2022-04-11 13:26:00|145868.9|145778.9|145882.5|145792.5|145883.9|145793.9|145868.7|145778.7|20
1649683570000|2022-04-11 13:26:10|145882|145792|145882.7|145792.7|145883.3|145793.3|145881|145791|18
1649683580000|2022-04-11 13:26:20|145882.9|145792.9|145885|145795|145885.1|145795.1|145882.9|145792.9|18
1649683590000|2022-04-11 13:26:30|145884.2|145794.2|145940|145850|145943.9|145853.9|145883.9|145793.9|31
1649683600000|2022-04-11 13:26:40|145940.6|145850.6|145944.1|145854.1|145944.1|145854.1|145938|145848|32
1649683610000|2022-04-11 13:26:50|145944.7|145854.7|145953.9|145863.9|145959.5|145869.5|145944.7|145854.7|31
1649683620000|2022-04-11 13:27:00|145955.9|145865.9|145956.7|145866.7|145959.4|145869.4|145949.9|145859.9|25
1649683630000|2022-04-11 13:27:10|145956.8|145866.8|145961.9|145871.9|145984.2|145873.9|145955|145848.7|30
1649683640000|2022-04-11 13:27:20|145960.8|145870.8|145959.6|145869.6|145982.1|145873.3|145959.5|145849.4|18
1649683650000|2022-04-11 13:27:30|145959.7|145869.7|145959|145869|145959.7|145869.7|145956.4|145866.4|17
1649683660000|2022-04-11 13:27:40|145959.6|145869.6|145960.2|145870.2|145961.3|145871.3|145958.6|145868.6|19
1649683670000|2022-04-11 13:27:50|145960.3|145870.3|145961.1|145871.1|145964.8|145874.8|145956.2|145866.2|24
1649683680000|2022-04-11 13:28:00|145960.5|145870.5|145960.9|145870.9|145961.2|145871.2|145958.2|145868.2|23
1649683690000|2022-04-11 13:28:10|145960.5|145870.5|145958.6|145868.6|145960.8|145870.8|145958.2|145868.2|19
1649683700000|2022-04-11 13:28:20|145959.3|145869.3|145961.8|145871.8|145961.8|145871.8|145958.3|145868.3|19
1649683710000|2022-04-11 13:28:30|145961.1|145871.1|145960.2|145870.2|145962.9|145872.9|145959.4|145869.4|19
1649683720000|2022-04-11 13:28:40|145960.4|145870.4|145972.3|145882.3|145994.2|145882.3|145958.9|145852.4|25
1649683730000|2022-04-11 13:28:50|145997.6|145867.6|145963.3|145873.3|145997.6|145875.9|145962.7|145852.2|30
1649683740000|2022-04-11 13:29:00|145963.4|145873.4|145960.1|145870.1|145963.6|145873.6|145959.2|145869.2|15
1649683750000|2022-04-11 13:29:10|145959.8|145869.8|145961.6|145871.6|145962.4|145872.4|145958.6|145868.6|18
1649683760000|2022-04-11 13:29:20|145962.3|145872.3|146009.5|145919.5|146012.6|145922.6|145959.7|145869.7|28
1649683770000|2022-04-11 13:29:30|146008.3|145918.3|146005.9|145915.9|146010.8|145920.8|145999.9|145909.9|31
1649683780000|2022-04-11 13:29:40|146033.5|145943.5|146024.9|145934.9|146034.6|145944.6|146017.4|145927.4|27
1649683790000|2022-04-11 13:29:50|146026.3|145936.3|146076.1|145986.1|146086.3|145996.3|146026.3|145922.9|36
1649683800000|2022-04-11 13:30:00|146076|145986|146048.8|145958.8|146076.8|145986.8|146048.8|145958.8|34
1649683810000|2022-04-11 13:30:10|146048.4|145958.4|145987.5|145897.5|146050.3|145960.3|145980.7|145890.7|23
1649683820000|2022-04-11 13:30:20|145989|145899|145992.7|145902.7|145994|145904|145986.8|145896.8|34
1649683830000|2022-04-11 13:30:30|145992.6|145902.6|145991.5|145901.5|145993.9|145903.9|145991.5|145901.5|20
1649683840000|2022-04-11 13:30:40|145991.9|145901.9|145998.5|145908.5|146003.7|145913.7|145991.8|145901.8|35
1649683850000|2022-04-11 13:30:50|145998.4|145908.4|145996.9|145906.9|146021.8|145913.2|145995.8|145890.7|33
1649683860000|2022-04-11 13:31:00|145997.1|145907.1|145992.7|145902.7|146012.1|145911.2|145990.3|145882.1|38
1649683870000|2022-04-11 13:31:10|145991.4|145901.4|145992|145902|145996.6|145906.6|145986|145896|39
1649683880000|2022-04-11 13:31:20|145988.9|145898.9|146021.3|145931.3|146024.2|145934.2|145988.9|145898.9|37
1649683890000|2022-04-11 13:31:30|146022.4|145932.4|146021.3|145931.3|146022.4|145932.4|146018.5|145928.5|26
1649683900000|2022-04-11 13:31:40|146021.7|145931.7|146021.6|145931.6|146022.8|145932.8|146020.1|145930.1|28
1649683910000|2022-04-11 13:31:50|146021.3|145931.3|146023.4|145933.4|146025.2|145935.2|146020.7|145930.7|26
1649683920000|2022-04-11 13:32:00|146023.6|145933.6|146078.4|145988.4|146078.4|145988.4|146023.6|145933.6|28
1649683930000|2022-04-11 13:32:10|146077.7|145987.7|146083|145993|146083.7|145993.7|146077.7|145987.7|26
1649683940000|2022-04-11 13:32:20|146084.6|145994.6|146070.4|145980.4|146084.9|145994.9|146070.4|145980.4|29
1649683950000|2022-04-11 13:32:30|146071.2|145981.2|146082.1|145992.1|146082.1|145992.1|146071.2|145981.2|34
1649683960000|2022-04-11 13:32:40|146081.5|145991.5|146078|145988|146081.6|145991.6|146073.7|145983.7|30
1649683970000|2022-04-11 13:32:50|146078.1|145988.1|146082.1|145992.1|146082.6|145992.6|146074.1|145984.1|31
1649683980000|2022-04-11 13:33:00|146074.6|145984.6|146076|145986|146080.1|145990.1|146074|145984|27
1649683990000|2022-04-11 13:33:10|146075.8|145985.8|146093.1|146003.1|146100.6|146010.6|146075.8|145985.8|37
1649684000000|2022-04-11 13:33:20|146093.7|146003.7|146076|145986|146093.7|146003.7|146071.9|145981.9|34
1649684010000|2022-04-11 13:33:30|146075.6|145985.6|146032.2|145942.2|146078.5|145988.5|146026.3|145936.3|34
1649684020000|2022-04-11 13:33:40|146032.8|145942.8|146044.9|145954.9|146046.3|145956.3|146029.4|145939.4|34
1649684030000|2022-04-11 13:33:50|146043.9|145953.9|146040.7|145950.7|146049.7|145959.7|146040.2|145950.2|32
1649684040000|2022-04-11 13:34:00|146039.7|145949.7|146034.3|145944.3|146043.1|145953.1|146031.8|145941.8|40
1649684050000|2022-04-11 13:34:10|146034.4|145944.4|146046.4|145956.4|146047.6|145957.6|146032.9|145942.9|26
1649684060000|2022-04-11 13:34:20|146046.6|145956.6|146037|145947|146046.6|145956.6|146034.1|145944.1|32
1649684070000|2022-04-11 13:34:30|146038.1|145948.1|146040.9|145950.9|146041.4|145951.4|146028.7|145938.7|32
1649684080000|2022-04-11 13:34:40|146040.7|145950.7|146034|145944|146042.7|145952.7|146032.1|145942.1|26
1649684090000|2022-04-11 13:34:50|146034.8|145944.8|146041.2|145951.2|146041.9|145951.9|146032.5|145942.5|33
1649684100000|2022-04-11 13:35:00|146036.2|145946.2|146040.2|145950.2|146041.9|145951.9|146023.5|145933.5|36
1649684110000|2022-04-11 13:35:10|146041.5|145951.5|146029.6|145939.6|146044.4|145954.4|146029.1|145939.1|37
1649684120000|2022-04-11 13:35:20|146029.4|145939.4|146028|145938|146030.1|145940.1|146025.4|145935.4|34
1649684130000|2022-04-11 13:35:30|146028.5|145938.5|146030.4|145940.4|146035.6|145945.6|146028.2|145938.2|31
1649684140000|2022-04-11 13:35:40|146029.6|145939.6|146037.3|145947.3|146037.3|145947.3|146026.4|145936.4|35
1649684150000|2022-04-11 13:35:50|146037.1|145947.1|146041.6|145951.6|146048.3|145958.3|146036.1|145946.1|27
1649684160000|2022-04-11 13:36:00|146041.9|145951.9|146047.5|145957.5|146057.8|145967.8|146041.6|145951.6|32
1649684170000|2022-04-11 13:36:10|146046.6|145956.6|146031.9|145941.9|146049.6|145959.6|146030.1|145940.1|34
1649684180000|2022-04-11 13:36:20|146032.9|145942.9|146032.4|145942.4|146035|145945|146031.2|145941.2|38
1649684190000|2022-04-11 13:36:30|146032.1|145942.1|146030|145940|146035|145945|146027.1|145937.1|28
1649684200000|2022-04-11 13:36:40|146032.2|145942.2|145975.7|145885.7|146032.2|145942.2|145972.8|145882.8|36
1649684210000|2022-04-11 13:36:50|145976.2|145886.2|145988.2|145898.2|145995.3|145905.3|145976.1|145886.1|32
1649684220000|2022-04-11 13:37:00|145989.3|145899.3|145973.9|145883.9|145989.3|145899.3|145968|145878|37
1649684230000|2022-04-11 13:37:10|145974.4|145884.4|145992.2|145902.2|145995.4|145905.4|145974.4|145884.4|38
1649684240000|2022-04-11 13:37:20|145992.5|145902.5|145984.1|145894.1|145993.1|145903.1|145981.2|145891.2|34
1649684250000|2022-04-11 13:37:30|145984.5|145894.5|145985.5|145895.5|145991.9|145901.9|145977.6|145887.6|36
1649684260000|2022-04-11 13:37:40|145986.1|145896.1|145984.2|145894.2|145989.3|145899.3|145984.2|145894.2|33
1649684270000|2022-04-11 13:37:50|145986.5|145896.5|145989.3|145899.3|145993.9|145903.9|145981.9|145891.9|31
1649684280000|2022-04-11 13:38:00|145989.5|145899.5|145981.1|145891.1|145994.8|145904.8|145971.6|145881.6|37
1649684290000|2022-04-11 13:38:10|145984|145894|145991.7|145901.7|145995.7|145905.7|145980.5|145890.5|36
1649684300000|2022-04-11 13:38:20|145993.9|145903.9|146001.9|145911.9|146003.7|145913.7|145993.2|145903.2|34
1649684310000|2022-04-11 13:38:30|146001.7|145911.7|146046|145956|146046|145956|145996.6|145906.6|32
1649684320000|2022-04-11 13:38:40|146046.9|145956.9|146070.8|145980.8|146070.8|145980.8|146046.3|145956.3|37
1649684330000|2022-04-11 13:38:50|146069.4|145979.4|146075.2|145985.2|146080.2|145990.2|146068.6|145978.6|38
1649684340000|2022-04-11 13:39:00|146076.7|145986.7|146068.5|145978.5|146079.9|145989.9|146061.5|145971.5|38
1649684350000|2022-04-11 13:39:10|146067.2|145977.2|146047.4|145957.4|146067.2|145977.2|146046.3|145956.3|37
1649684360000|2022-04-11 13:39:20|146047.5|145957.5|146027.6|145937.6|146048.6|145958.6|146026|145936|27
1649684370000|2022-04-11 13:39:30|146029.1|145939.1|146031.7|145941.7|146034.9|145944.9|146025.1|145935.1|37
1649684380000|2022-04-11 13:39:40|146032.7|145942.7|146073.8|145983.8|146080.2|145990.2|146028|145938|37
1649684390000|2022-04-11 13:39:50|146075.4|145985.4|146073.6|145983.6|146076.3|145986.3|146073.1|145983.1|29
1649684400000|2022-04-11 13:40:00|146075.7|145985.7|146060.8|145970.8|146076.7|145986.7|146058.8|145968.8|27
1649684410000|2022-04-11 13:40:10|146044.1|145954.1|146047.5|145957.5|146055.1|145965.1|146044.1|145954.1|37
1649684420000|2022-04-11 13:40:20|146041.9|145951.9|146053|145963|146053.6|145963.6|146041.9|145951.9|34
1649684430000|2022-04-11 13:40:30|146057|145967|146068.7|145978.7|146072.5|145982.5|146057|145967|36
1649684440000|2022-04-11 13:40:40|146067.5|145977.5|146085.9|145995.9|146089.3|145999.3|146055.2|145965.2|28
1649684450000|2022-04-11 13:40:50|146084.7|145994.7|146095.3|146005.3|146108.8|146018.8|146084.7|145994.7|31
1649684460000|2022-04-11 13:41:00|146096.4|146006.4|146098|146008|146110.4|146020.4|146096.4|146006.4|26
1649684470000|2022-04-11 13:41:10|146099|146009|146107.9|146017.9|146108.4|146018.4|146098.7|146008.7|21
1649684480000|2022-04-11 13:41:20|146107.6|146017.6|146102.7|146012.7|146107.6|146017.6|146102.5|146012.5|18
1649684490000|2022-04-11 13:41:30|146103.7|146013.7|146044.1|145954.1|146103.7|146013.7|146041.4|145951.4|32
1649684500000|2022-04-11 13:41:40|146045|145955|146049.1|145959.1|146049.2|145959.2|146044.4|145954.4|33
1649684510000|2022-04-11 13:41:50|146046.1|145956.1|146073.1|145983.1|146075.2|145985.2|146044.9|145954.9|39
1649684520000|2022-04-11 13:42:00|146068.3|145978.3|146060.4|145970.4|146069.3|145979.3|146055.6|145965.6|38
1649684530000|2022-04-11 13:42:10|146060.7|145970.7|146060.3|145970.3|146061.8|145971.8|146056.4|145966.4|36
1649684540000|2022-04-11 13:42:20|146055.6|145965.6|146067.8|145977.8|146067.8|145977.8|146055.6|145965.6|30
1649684550000|2022-04-11 13:42:30|146063.9|145973.9|146035.4|145945.4|146064.5|145974.5|146029.8|145939.8|36
1649684560000|2022-04-11 13:42:40|146036.9|145946.9|146052.1|145962.1|146056|145966|146036.9|145946.9|37
1649684570000|2022-04-11 13:42:50|146051.6|145961.6|146049.7|145959.7|146055.8|145965.8|146049.2|145959.2|34
1649684580000|2022-04-11 13:43:00|146048.1|145958.1|146041.3|145951.3|146050|145960|146035.9|145945.9|36
1649684590000|2022-04-11 13:43:10|146040.7|145950.7|146048.6|145958.6|146049|145959|146040.5|145950.5|35
1649684600000|2022-04-11 13:43:20|146043.4|145953.4|146038.8|145948.8|146049.2|145959.2|146034.9|145944.9|36
1649684610000|2022-04-11 13:43:30|146038.9|145948.9|146035.3|145945.3|146040|145950|146033.3|145943.3|34
1649684620000|2022-04-11 13:43:40|146033.9|145943.9|145987.9|145897.9|146037|145947|145987.9|145897.9|36
1649684630000|2022-04-11 13:43:50|145989.1|145899.1|146014.2|145924.2|146016.1|145926.1|145986.6|145896.6|34
1649684640000|2022-04-11 13:44:00|146014.6|145924.6|145970.3|145880.3|146014.6|145924.6|145965.9|145875.9|38
1649684650000|2022-04-11 13:44:10|145969.9|145879.9|145990.4|145900.4|145993.7|145903.7|145969.4|145879.4|35
1649684660000|2022-04-11 13:44:20|145990|145900|145993|145903|145996.2|145906.2|145990|145900|38
1649684670000|2022-04-11 13:44:30|145993.1|145903.1|145985.5|145895.5|145995.2|145905.2|145984.9|145894.9|39
1649684680000|2022-04-11 13:44:40|145986|145896|145991.2|145901.2|145991.9|145901.9|145978.1|145888.1|40
1649684690000|2022-04-11 13:44:50|145991.6|145901.6|145983.2|145893.2|145992.2|145902.2|145980.5|145890.5|34
1649684700000|2022-04-11 13:45:00|145982.9|145892.9|145973.8|145883.8|145982.9|145892.9|145972.7|145882.7|37
1649684710000|2022-04-11 13:45:10|145974|145884|145977.6|145887.6|145977.7|145887.7|145963.9|145873.9|38
1649684720000|2022-04-11 13:45:20|145979.5|145889.5|145987.1|145897.1|145988.9|145898.9|145979.1|145889.1|39
1649684730000|2022-04-11 13:45:30|145985.8|145895.8|145986|145896|145990.1|145900.1|145984.8|145894.8|36
1649684740000|2022-04-11 13:45:40|145986.4|145896.4|145985.3|145895.3|145986.6|145896.6|145984.7|145894.7|24
1649684750000|2022-04-11 13:45:50|145983.6|145893.6|145971.3|145881.3|145985.7|145895.7|145971.3|145881.3|33
1649684760000|2022-04-11 13:46:00|145970.9|145880.9|145976.7|145886.7|145989.8|145899.8|145970.9|145880.9|39
1649684770000|2022-04-11 13:46:10|145976.5|145886.5|145967.2|145877.2|145978.3|145888.3|145962.9|145872.9|34
1649684780000|2022-04-11 13:46:20|145966.3|145876.3|145967.2|145877.2|145968.9|145878.9|145965.1|145875.1|18
1649684790000|2022-04-11 13:46:30|145966.8|145876.8|145968.2|145878.2|145970.6|145880.6|145963.9|145873.9|17
1649684800000|2022-04-11 13:46:40|145967.2|145877.2|145967.7|145877.7|145970.8|145880.8|145963.8|145873.8|24
1649684810000|2022-04-11 13:46:50|145967.1|145877.1|145968.1|145878.1|145968.1|145878.1|145964.5|145874.5|12
1649684820000|2022-04-11 13:47:00|145967.7|145877.7|145967.4|145877.4|145968.1|145878.1|145964.2|145874.2|14
1649684830000|2022-04-11 13:47:10|145967.5|145877.5|145947.4|145857.4|145969.5|145879.5|145946.6|145856.6|17
1649684840000|2022-04-11 13:47:20|145947.6|145857.6|145950.4|145860.4|145953.7|145863.7|145940.8|145850.8|38
1649684850000|2022-04-11 13:47:30|145949.8|145859.8|145916.4|145826.4|145949.8|145859.8|145916.1|145826.1|39
1649684860000|2022-04-11 13:47:40|145898|145808|145897|145807|145899.9|145809.9|145895.3|145805.3|33
1649684870000|2022-04-11 13:47:50|145897.4|145807.4|145897.6|145807.6|145899.7|145809.7|145894.7|145804.7|30
1649684880000|2022-04-11 13:48:00|145898.2|145808.2|145896.1|145806.1|145902|145812|145890.2|145800.2|38
1649684890000|2022-04-11 13:48:10|145896.5|145806.5|145897.9|145807.9|145898.4|145808.4|145894.8|145804.8|27
1649684900000|2022-04-11 13:48:20|145899|145809|145897.6|145807.6|145899.2|145809.2|145896.7|145806.7|35
1649684910000|2022-04-11 13:48:30|145897.3|145807.3|145909.5|145819.5|145910.5|145820.5|145897.3|145807.3|34
1649684920000|2022-04-11 13:48:40|145910.8|145820.8|145935.6|145845.6|145941.4|145851.4|145906.3|145816.3|36
1649684930000|2022-04-11 13:48:50|145935.5|145845.5|145930.3|145840.3|145955.9|145865.9|145930.3|145840.3|33
1649684940000|2022-04-11 13:49:00|145930.1|145840.1|145932.6|145842.6|145939.6|145849.6|145930.1|145840.1|39
1649684950000|2022-04-11 13:49:10|145933.4|145843.4|145919.4|145829.4|145934.7|145844.7|145919.4|145829.4|36
1649684960000|2022-04-11 13:49:20|145919.9|145829.9|145923.8|145833.8|145923.8|145833.8|145918.8|145828.8|34
1649684970000|2022-04-11 13:49:30|145923.7|145833.7|145939.1|145849.1|145939.3|145849.3|145921.3|145831.3|39
1649684980000|2022-04-11 13:49:40|145939.6|145849.6|145941.8|145851.8|145941.8|145851.8|145937.6|145847.6|37
1649684990000|2022-04-11 13:49:50|145941.2|145851.2|145935.1|145845.1|145943.3|145853.3|145930.7|145840.7|34
1649685000000|2022-04-11 13:50:00|145937.2|145847.2|145935.8|145845.8|145940.1|145850.1|145933.4|145843.4|37
1649685010000|2022-04-11 13:50:10|145936.4|145846.4|145908.5|145818.5|145936.7|145846.7|145907.2|145817.2|38
1649685020000|2022-04-11 13:50:20|145906.6|145816.6|145906.3|145816.3|145907.8|145817.8|145902.3|145812.3|39
1649685030000|2022-04-11 13:50:30|145906|145816|145887.8|145797.8|145907.2|145817.2|145886.5|145796.5|39
1649685040000|2022-04-11 13:50:40|145889.7|145799.7|145900|145810|145904.3|145814.3|145889.7|145799.7|37
1649685050000|2022-04-11 13:50:50|145903.2|145813.2|145900.9|145810.9|145903.2|145813.2|145894.1|145804.1|35
1649685060000|2022-04-11 13:51:00|145900.7|145810.7|145900.8|145810.8|145905.7|145815.7|145894.6|145804.6|32
1649685070000|2022-04-11 13:51:10|145889.8|145799.8|145928.4|145838.4|145928.4|145838.4|145886.3|145796.3|37
1649685080000|2022-04-11 13:51:20|145934|145844|145933.8|145843.8|145938.8|145848.8|145927.8|145837.8|38
1649685090000|2022-04-11 13:51:30|145931.6|145841.6|145943.1|145853.1|145943.1|145853.1|145928.8|145838.8|38
1649685100000|2022-04-11 13:51:40|145942.5|145852.5|145933.2|145843.2|145949.3|145859.3|145930.8|145840.8|36
1649685110000|2022-04-11 13:51:50|145934.1|145844.1|145932.3|145842.3|145940.3|145850.3|145931.2|145841.2|36
1649685120000|2022-04-11 13:52:00|145932.1|145842.1|145931.7|145841.7|145934.7|145844.7|145925.8|145835.8|36
1649685130000|2022-04-11 13:52:10|145933.6|145843.6|145924.4|145834.4|145935.3|145845.3|145924.4|145834.4|38
1649685140000|2022-04-11 13:52:20|145922.1|145832.1|145928.9|145838.9|145931.8|145841.8|145912.8|145822.8|38
1649685150000|2022-04-11 13:52:30|145929.5|145839.5|145928.5|145838.5|145939|145849|145926.7|145836.7|37
1649685160000|2022-04-11 13:52:40|145928.1|145838.1|145933.6|145843.6|145966.3|145876.3|145928.1|145838.1|38
1649685170000|2022-04-11 13:52:50|145933.7|145843.7|145939.6|145849.6|145939.6|145849.6|145926.7|145836.7|38
1649685180000|2022-04-11 13:53:00|145940.2|145850.2|145935.4|145845.4|145941|145851|145926.8|145836.8|38
1649685190000|2022-04-11 13:53:10|145933.9|145843.9|145931.7|145841.7|145935.9|145845.9|145926.2|145836.2|38
1649685200000|2022-04-11 13:53:20|145927.6|145837.6|145906.7|145816.7|145929.5|145839.5|145905.7|145815.7|34
1649685210000|2022-04-11 13:53:30|145904.1|145814.1|145900.7|145810.7|145904.1|145814.1|145890.6|145800.6|37
1649685220000|2022-04-11 13:53:40|145899.9|145809.9|145900.9|145810.9|145904.3|145814.3|145896.6|145806.6|36
1649685230000|2022-04-11 13:53:50|145899.8|145809.8|145898.3|145808.3|145901.1|145811.1|145893.5|145803.5|31
1649685240000|2022-04-11 13:54:00|145898.1|145808.1|145896.1|145806.1|145899.8|145809.8|145893.2|145803.2|34
1649685250000|2022-04-11 13:54:10|145895|145805|145901.1|145811.1|145903|145813|145894.9|145804.9|32
1649685260000|2022-04-11 13:54:20|145900.3|145810.3|145893.7|145803.7|145902.2|145812.2|145882.9|145792.9|33
1649685270000|2022-04-11 13:54:30|145894|145804|145890.7|145800.7|145894.6|145804.6|145889.1|145799.1|33
1649685280000|2022-04-11 13:54:40|145890.8|145800.8|145894.7|145804.7|145895.7|145805.7|145890.8|145800.8|23
1649685290000|2022-04-11 13:54:50|145894.8|145804.8|145895.9|145805.9|145895.9|145805.9|145889.8|145799.8|30
1649685300000|2022-04-11 13:55:00|145897.4|145807.4|145894.6|145804.6|145897.4|145807.4|145889.4|145799.4|29
1649685310000|2022-04-11 13:55:10|145894|145804|145886.5|145796.5|145903.2|145813.2|145886.5|145796.5|25
1649685320000|2022-04-11 13:55:20|145884.7|145794.7|145885.8|145795.8|145887.6|145797.6|145873.5|145783.5|38
1649685330000|2022-04-11 13:55:30|145883.5|145793.5|145881.6|145791.6|145899.7|145809.7|145881.6|145791.6|40
1649685340000|2022-04-11 13:55:40|145882.3|145792.3|145888.6|145798.6|145897.2|145807.2|145880.1|145790.1|34
1649685350000|2022-04-11 13:55:50|145888.2|145798.2|145881.1|145791.1|145888.2|145798.2|145877.2|145787.2|37
1649685360000|2022-04-11 13:56:00|145881.4|145791.4|145882.1|145792.1|145887.4|145797.4|145880|145790|35
1649685370000|2022-04-11 13:56:10|145882.5|145792.5|145875.5|145785.5|145882.7|145792.7|145873.1|145783.1|35
1649685380000|2022-04-11 13:56:20|145875.3|145785.3|145879.5|145789.5|145880.4|145790.4|145872.5|145782.5|31
1649685390000|2022-04-11 13:56:30|145878.1|145788.1|145866.3|145776.3|145878.1|145788.1|145858.5|145768.5|33
1649685400000|2022-04-11 13:56:40|145866|145776|145887.6|145797.6|145889.5|145799.5|145866|145776|33
1649685410000|2022-04-11 13:56:50|145884|145794|145879.3|145789.3|145886.4|145796.4|145872.4|145782.4|37
1649685420000|2022-04-11 13:57:00|145861.8|145771.8|145868.9|145778.9|145869.9|145779.9|145858.7|145768.7|32
1649685430000|2022-04-11 13:57:10|145869|145779|145866.4|145776.4|145870.5|145780.5|145865.9|145775.9|26
1649685440000|2022-04-11 13:57:20|145865.4|145775.4|145870.9|145780.9|145883.7|145793.7|145863.2|145773.2|33
1649685450000|2022-04-11 13:57:30|145871|145781|145867|145777|145871|145781|145859|145769|27
1649685460000|2022-04-11 13:57:40|145865.2|145775.2|145867|145777|145868.2|145778.2|145860.4|145770.4|32
1649685470000|2022-04-11 13:57:50|145867.5|145777.5|145823|145733|145868.1|145778.1|145823|145733|34
1649685480000|2022-04-11 13:58:00|145821.6|145731.6|145840.7|145750.7|145848.2|145758.2|145817.6|145727.6|34
1649685490000|2022-04-11 13:58:10|145839.4|145749.4|145837|145747|145844.4|145754.4|145833.3|145743.3|40
1649685500000|2022-04-11 13:58:20|145836.7|145746.7|145835.2|145745.2|145837.5|145747.5|145834.2|145744.2|34
1649685510000|2022-04-11 13:58:30|145835.8|145745.8|145817|145727|145837|145747|145792.6|145702.6|39
1649685520000|2022-04-11 13:58:40|145817.3|145727.3|145857.6|145767.6|145859.9|145769.9|145814|145724|37
1649685530000|2022-04-11 13:58:50|145872|145782|145881.5|145791.5|145907.5|145798.7|145869.3|145777.5|37
1649685540000|2022-04-11 13:59:00|145881.6|145791.6|145887.7|145797.7|145888.4|145798.4|145881.6|145791.6|31
1649685550000|2022-04-11 13:59:10|145887.9|145797.9|145869.4|145779.4|145888.7|145798.7|145863.8|145773.8|35
1649685560000|2022-04-11 13:59:20|145869.5|145779.5|145873.8|145783.8|145874.7|145784.7|145867.5|145777.5|37
1649685570000|2022-04-11 13:59:30|145877.3|145787.3|145851.7|145761.7|145877.3|145787.3|145843.2|145753.2|36
1649685580000|2022-04-11 13:59:40|145850.2|145760.2|145833.9|145743.9|145854|145764|145824|145734|38
1649685590000|2022-04-11 13:59:50|145829.4|145739.4|145808.9|145718.9|145832.7|145742.7|145807.8|145717.8|33
1649685600000|2022-04-11 14:00:00|145809.3|145719.3|145808|145718|145810.8|145720.8|145806.5|145716.5|24
1649685610000|2022-04-11 14:00:10|145808.5|145718.5|145832.4|145742.4|145832.7|145742.7|145808.5|145718.5|40
1649685620000|2022-04-11 14:00:20|145833.7|145743.7|145820.4|145730.4|145840.2|145750.2|145820.4|145730.4|35
1649685630000|2022-04-11 14:00:30|145820.2|145730.2|145808.3|145718.3|145820.6|145730.6|145807.7|145717.7|32
1649685640000|2022-04-11 14:00:40|145809.8|145719.8|145834.5|145744.5|145836.2|145746.2|145806|145716|34
1649685650000|2022-04-11 14:00:50|145831.7|145741.7|145833.3|145743.3|145841.4|145751.4|145831.7|145741.7|36
1649685660000|2022-04-11 14:01:00|145834.2|145744.2|145830.9|145740.9|145840.9|145750.9|145830.9|145740.9|33
1649685670000|2022-04-11 14:01:10|145827.9|145737.9|145807.7|145717.7|145827.9|145737.9|145807.2|145717.2|33
1649685680000|2022-04-11 14:01:20|145807|145717|145810.7|145720.7|145814.2|145724.2|145806.7|145716.7|32
1649685690000|2022-04-11 14:01:30|145811|145721|145809.3|145719.3|145813|145723|145809.1|145719.1|28
1649685700000|2022-04-11 14:01:40|145810.5|145720.5|145812.8|145722.8|145812.8|145722.8|145809.5|145719.5|20
1649685710000|2022-04-11 14:01:50|145812.5|145722.5|145788.8|145698.8|145813.4|145723.4|145788.8|145698.8|30
1649685720000|2022-04-11 14:02:00|145789.7|145699.7|145753.1|145663.1|145789.7|145699.7|145742.1|145652.1|33
1649685730000|2022-04-11 14:02:10|145800.3|145710.3|145814.1|145724.1|145814.1|145724.1|145784.2|145694.2|36
1649685740000|2022-04-11 14:02:20|145810.1|145720.1|145851.3|145761.3|145851.3|145761.3|145810.1|145720.1|38
1649685750000|2022-04-11 14:02:30|145850.5|145760.5|145857.2|145767.2|145858.2|145768.2|145849.7|145759.7|34
1649685760000|2022-04-11 14:02:40|145857.5|145767.5|145856|145766|145857.5|145767.5|145855.4|145765.4|25
1649685770000|2022-04-11 14:02:50|145858.7|145768.7|145846.1|145756.1|145859.4|145769.4|145844.6|145754.6|31
1649685780000|2022-04-11 14:03:00|145846.4|145756.4|145851|145761|145855.2|145765.2|145839.2|145749.2|37
1649685790000|2022-04-11 14:03:10|145850.1|145760.1|145848.4|145758.4|145850.9|145760.9|145828.3|145738.3|40
1649685800000|2022-04-11 14:03:20|145849.7|145759.7|145847.2|145757.2|145850.6|145760.6|145846.2|145756.2|29
1649685810000|2022-04-11 14:03:30|145847.8|145757.8|145846.7|145756.7|145851.8|145761.8|145841.5|145751.5|33
1649685820000|2022-04-11 14:03:40|145846.2|145756.2|145851.1|145761.1|145851.7|145761.7|145842.3|145752.3|37
1649685830000|2022-04-11 14:03:50|145851.7|145761.7|145847.7|145757.7|145851.7|145761.7|145845.7|145755.7|32
1649685840000|2022-04-11 14:04:00|145849.5|145759.5|145846.8|145756.8|145850.3|145760.3|145845.9|145755.9|30
1649685850000|2022-04-11 14:04:10|145846.6|145756.6|145841.3|145751.3|145852|145762|145840.4|145750.4|36
1649685860000|2022-04-11 14:04:20|145840.9|145750.9|145847.6|145757.6|145849.7|145759.7|145840.9|145750.9|36
1649685870000|2022-04-11 14:04:30|145846.7|145756.7|145843.8|145753.8|145849|145759|145843.8|145753.8|31
1649685880000|2022-04-11 14:04:40|145844.9|145754.9|145847.6|145757.6|145849.7|145759.7|145844.5|145754.5|24
1649685890000|2022-04-11 14:04:50|145844.8|145754.8|145849.1|145759.1|145850.7|145760.7|145840.5|145750.5|37
1649685900000|2022-04-11 14:05:00|145849.7|145759.7|145846.4|145756.4|145849.8|145759.8|145840.4|145750.4|38
1649685910000|2022-04-11 14:05:10|145846.6|145756.6|145871|145781|145873.5|145783.5|145840|145750|36
1649685920000|2022-04-11 14:05:20|145867.2|145777.2|145850.4|145760.4|145868.2|145778.2|145849.2|145759.2|36
1649685930000|2022-04-11 14:05:30|145850.8|145760.8|145855.6|145765.6|145855.7|145765.7|145848.8|145758.8|35
1649685940000|2022-04-11 14:05:40|145861.2|145771.2|145855.5|145765.5|145866.7|145776.7|145855.5|145765.5|34
1649685950000|2022-04-11 14:05:50|145857.3|145767.3|145868.7|145778.7|145869.4|145779.4|145856.9|145766.9|30
1649685960000|2022-04-11 14:06:00|145867.4|145777.4|145869.5|145779.5|145874.2|145784.2|145860.5|145770.5|27
1649685970000|2022-04-11 14:06:10|145874.1|145784.1|145849.8|145759.8|145874.1|145784.1|145847.3|145757.3|31
1649685980000|2022-04-11 14:06:20|145848.7|145758.7|145838.3|145748.3|145851.1|145761.1|145829.7|145739.7|36
1649685990000|2022-04-11 14:06:30|145838.4|145748.4|145832.6|145742.6|145840.2|145750.2|145831.7|145741.7|31
1649686000000|2022-04-11 14:06:40|145835.1|145745.1|145840.7|145750.7|145843|145753|145834.3|145744.3|33
1649686010000|2022-04-11 14:06:50|145840.6|145750.6|145825.7|145735.7|145840.6|145750.6|145815.6|145725.6|36
1649686020000|2022-04-11 14:07:00|145826.8|145736.8|145829|145739|145829.3|145739.3|145820.5|145730.5|27
1649686030000|2022-04-11 14:07:10|145822|145732|145825.1|145735.1|145828.2|145738.2|145822|145732|23
1649686040000|2022-04-11 14:07:20|145828.5|145738.5|145829.1|145739.1|145829.2|145739.2|145827.6|145737.6|15
1649686050000|2022-04-11 14:07:30|145828.9|145738.9|145827.4|145737.4|145831.4|145741.4|145827.4|145737.4|17
1649686060000|2022-04-11 14:07:40|145827.9|145737.9|145831.9|145741.9|145832|145742|145827.3|145737.3|16
1649686070000|2022-04-11 14:07:50|145831.8|145741.8|145857.4|145767.4|145865.4|145775.4|145828.1|145738.1|28
1649686080000|2022-04-11 14:08:00|145855.6|145765.6|145860.8|145770.8|145860.8|145770.8|145838.1|145748.1|29
1649686090000|2022-04-11 14:08:10|145860.3|145770.3|145850.5|145760.5|145862.8|145772.8|145850.5|145760.5|33
1649686100000|2022-04-11 14:08:20|145851.2|145761.2|145851|145761|145853.6|145763.6|145846.9|145756.9|36
1649686110000|2022-04-11 14:08:30|145850.8|145760.8|145846.9|145756.9|145851.1|145761.1|145846.1|145756.1|37
1649686120000|2022-04-11 14:08:40|145846|145756|145846.9|145756.9|145851.8|145761.8|145845.2|145755.2|34
1649686130000|2022-04-11 14:08:50|145846.6|145756.6|145845.6|145755.6|145850.6|145760.6|145845.3|145755.3|30
1649686140000|2022-04-11 14:09:00|145847.6|145757.6|145849.9|145759.9|145851.6|145761.6|145841.5|145751.5|32
1649686150000|2022-04-11 14:09:10|145848.5|145758.5|145847.8|145757.8|145850.8|145760.8|145846.8|145756.8|30
1649686160000|2022-04-11 14:09:20|145848|145758|145849.2|145759.2|145849.9|145759.9|145846.7|145756.7|32
1649686170000|2022-04-11 14:09:30|145849.4|145759.4|145846.6|145756.6|145850.2|145760.2|145846.6|145756.6|28
1649686180000|2022-04-11 14:09:40|145849.7|145759.7|145844.7|145754.7|145851|145761|145844.6|145754.6|36
1649686190000|2022-04-11 14:09:50|145846.1|145756.1|145848.6|145758.6|145852.3|145762.3|145844.1|145754.1|37
1649686200000|2022-04-11 14:10:00|145848.3|145758.3|145846.1|145756.1|145851|145761|145845.7|145755.7|36
1649686210000|2022-04-11 14:10:10|145845.4|145755.4|145845.2|145755.2|145847.4|145757.4|145842.1|145752.1|35
1649686220000|2022-04-11 14:10:20|145845|145755|145849.5|145759.5|145852.4|145762.4|145841.5|145751.5|37
1649686230000|2022-04-11 14:10:30|145848.7|145758.7|145845.5|145755.5|145849|145759|145845.5|145755.5|30
1649686240000|2022-04-11 14:10:40|145845.4|145755.4|145846.3|145756.3|145847.5|145757.5|145843.2|145753.2|28
1649686250000|2022-04-11 14:10:50|145845.8|145755.8|145846.9|145756.9|145847.7|145757.7|145840.6|145750.6|38
1649686260000|2022-04-11 14:11:00|145847|145757|145848.8|145758.8|145851.6|145761.6|145845.7|145755.7|38
1649686270000|2022-04-11 14:11:10|145850.3|145760.3|145843.3|145753.3|145850.4|145760.4|145843.3|145753.3|33
1649686280000|2022-04-11 14:11:20|145843.1|145753.1|145839.8|145749.8|145845.4|145755.4|145837|145747|39
1649686290000|2022-04-11 14:11:30|145840.2|145750.2|145837.7|145747.7|145840.4|145750.4|145836|145746|36
1649686300000|2022-04-11 14:11:40|145837.1|145747.1|145843.5|145753.5|145843.9|145753.9|145836.3|145746.3|36
1649686310000|2022-04-11 14:11:50|145844.5|145754.5|145842.6|145752.6|145848.7|145758.7|145840.9|145750.9|35
1649686320000|2022-04-11 14:12:00|145840.8|145750.8|145845|145755|145847.4|145757.4|145839.2|145749.2|34
1649686330000|2022-04-11 14:12:10|145845.3|145755.3|145847.5|145757.5|145850.7|145760.7|145845.3|145755.3|36
1649686340000|2022-04-11 14:12:20|145846.3|145756.3|145854.2|145764.2|145856.8|145766.8|145846.3|145756.3|33
1649686350000|2022-04-11 14:12:30|145855.6|145765.6|145875.1|145785.1|145876.3|145786.3|145855.6|145765.6|23
1649686360000|2022-04-11 14:12:40|145874|145784|145867.9|145777.9|145874|145784|145866.6|145776.6|22
1649686370000|2022-04-11 14:12:50|145868.6|145778.6|145831.6|145741.6|145868.6|145778.6|145830.5|145740.5|37
1649686380000|2022-04-11 14:13:00|145832.5|145742.5|145823|145733|145835.7|145745.7|145823|145733|35
1649686390000|2022-04-11 14:13:10|145821.9|145731.9|145819.9|145729.9|145821.9|145731.9|145818.1|145728.1|30
1649686400000|2022-04-11 14:13:20|145819.5|145729.5|145825.2|145735.2|145825.2|145735.2|145819.5|145729.5|19
1649686410000|2022-04-11 14:13:30|145824.4|145734.4|145824|145734|145824.8|145734.8|145822.5|145732.5|26
1649686420000|2022-04-11 14:13:40|145824.3|145734.3|145825.2|145735.2|145828|145738|145823.8|145733.8|17
1649686430000|2022-04-11 14:13:50|145824.8|145734.8|145825.5|145735.5|145826.1|145736.1|145822.6|145732.6|22
1649686440000|2022-04-11 14:14:00|145825.3|145735.3|145826.3|145736.3|145827.9|145737.9|145825.3|145735.3|20
1649686450000|2022-04-11 14:14:10|145827.1|145737.1|145826.8|145736.8|145827.6|145737.6|145825.1|145735.1|18
1649686460000|2022-04-11 14:14:20|145826.1|145736.1|145820.3|145730.3|145827.7|145737.7|145820.1|145730.1|31
1649686470000|2022-04-11 14:14:30|145784.5|145694.5|145784.3|145694.3|145787.2|145697.2|145778.6|145688.6|38
1649686480000|2022-04-11 14:14:40|145784|145694|145777.7|145687.7|145785.3|145695.3|145776.6|145686.6|31
1649686490000|2022-04-11 14:14:50|145777.5|145687.5|145780.4|145690.4|145781.5|145691.5|145777.5|145687.5|20
1649686500000|2022-04-11 14:15:00|145780.5|145690.5|145751.4|145661.4|145780.5|145690.5|145743.2|145653.2|34
1649686510000|2022-04-11 14:15:10|145753.6|145663.6|145753|145663|145756.1|145666.1|145749.5|145659.5|35
1649686520000|2022-04-11 14:15:20|145753.5|145663.5|145750.5|145660.5|145755.4|145665.4|145746.6|145656.6|37
1649686530000|2022-04-11 14:15:30|145750.4|145660.4|145745|145655|145750.6|145660.6|145737.7|145647.7|37
1649686540000|2022-04-11 14:15:40|145744.3|145654.3|145748|145658|145748|145658|145738.7|145648.7|37
1649686550000|2022-04-11 14:15:50|145748.5|145658.5|145757.7|145667.7|145760.8|145670.8|145730|145640|30
1649686560000|2022-04-11 14:16:00|145759.2|145669.2|145761.8|145671.8|145762|145672|145759.2|145669.2|22
1649686570000|2022-04-11 14:16:10|145761.5|145671.5|145761.5|145671.5|145761.5|145671.5|145757.3|145667.3|26
1649686580000|2022-04-11 14:16:20|145761.9|145671.9|145750.7|145660.7|145762.3|145672.3|145750.7|145660.7|27
1649686590000|2022-04-11 14:16:30|145751.1|145661.1|145739.7|145649.7|145753.7|145663.7|145731.6|145641.6|35
1649686600000|2022-04-11 14:16:40|145741.1|145651.1|145741.6|145651.6|145743.3|145653.3|145736|145646|26
1649686610000|2022-04-11 14:16:50|145741.5|145651.5|145749.8|145659.8|145760.4|145670.4|145741.5|145651.5|26
1649686620000|2022-04-11 14:17:00|145749.2|145659.2|145750|145660|145750.8|145660.8|145747.4|145657.4|27
1649686630000|2022-04-11 14:17:10|145749.5|145659.5|145740.2|145650.2|145752.3|145662.3|145740.2|145650.2|33
1649686640000|2022-04-11 14:17:20|145740.8|145650.8|145747.9|145657.9|145748.3|145658.3|145740.8|145650.8|30
1649686650000|2022-04-11 14:17:30|145747.4|145657.4|145750.5|145660.5|145751.3|145661.3|145742|145652|31
1649686660000|2022-04-11 14:17:40|145749.9|145659.9|145751.5|145661.5|145752.3|145662.3|145749.9|145659.9|23
1649686670000|2022-04-11 14:17:50|145750.7|145660.7|145750.6|145660.6|145751.1|145661.1|145750.1|145660.1|23
1649686680000|2022-04-11 14:18:00|145750.8|145660.8|145749.9|145659.9|145755.1|145665.1|145742.3|145652.3|31
1649686690000|2022-04-11 14:18:10|145752.3|145662.3|145769.9|145679.9|145769.9|145679.9|145740.6|145650.6|38
1649686700000|2022-04-11 14:18:20|145769.8|145679.8|145768.7|145678.7|145770.7|145680.7|145764.7|145674.7|27
1649686710000|2022-04-11 14:18:30|145768|145678|145761.4|145671.4|145768|145678|145759.5|145669.5|32
1649686720000|2022-04-11 14:18:40|145762.2|145672.2|145760.2|145670.2|145765|145675|145758.5|145668.5|23
1649686730000|2022-04-11 14:18:50|145759.9|145669.9|145732.8|145642.8|145759.9|145669.9|145732.7|145642.7|34
1649686740000|2022-04-11 14:19:00|145733.3|145643.3|145732.7|145642.7|145757.3|145667.3|145728|145638|36
1649686750000|2022-04-11 14:19:10|145730.6|145640.6|145728.1|145638.1|145730.6|145640.6|145715.9|145625.9|38
1649686760000|2022-04-11 14:19:20|145728.3|145638.3|145741.3|145651.3|145743.2|145653.2|145726.1|145636.1|35
1649686770000|2022-04-11 14:19:30|145741|145651|145734|145644|145741.6|145651.6|145726.9|145636.9|37
1649686780000|2022-04-11 14:19:40|145738.4|145648.4|145740.3|145650.3|145742.6|145652.6|145736.9|145646.9|34
1649686790000|2022-04-11 14:19:50|145743|145653|145747.8|145657.8|145748|145658|145739.3|145649.3|36
1649686800000|2022-04-11 14:20:00|145747.1|145657.1|145735.1|145645.1|145747.3|145657.3|145732.9|145642.9|34
1649686810000|2022-04-11 14:20:10|145735|145645|145742.4|145652.4|145745.7|145655.7|145733.9|145643.9|34
1649686820000|2022-04-11 14:20:20|145742.7|145652.7|145734.7|145644.7|145747.8|145657.8|145731.4|145641.4|37
1649686830000|2022-04-11 14:20:30|145734.9|145644.9|145736.7|145646.7|145739|145649|145734|145644|30
1649686840000|2022-04-11 14:20:40|145736.6|145646.6|145737.3|145647.3|145737.3|145647.3|145735.2|145645.2|35
1649686850000|2022-04-11 14:20:50|145737.6|145647.6|145738.6|145648.6|145742.3|145652.3|145737.5|145647.5|32
1649686860000|2022-04-11 14:21:00|145738.9|145648.9|145722.7|145632.7|145738.9|145648.9|145722.7|145632.7|34
1649686870000|2022-04-11 14:21:10|145721.4|145631.4|145723.3|145633.3|145726.8|145636.8|145713.7|145623.7|39
1649686880000|2022-04-11 14:21:20|145718.9|145628.9|145731.6|145641.6|145732.8|145642.8|145718.9|145628.9|34
1649686890000|2022-04-11 14:21:30|145729.9|145639.9|145730.3|145640.3|145732.8|145642.8|145723.8|145633.8|34
1649686900000|2022-04-11 14:21:40|145731.2|145641.2|145742.1|145652.1|145744.7|145654.7|145729.1|145639.1|35
1649686910000|2022-04-11 14:21:50|145745.3|145655.3|145769.3|145679.3|145773.2|145683.2|145742.3|145652.3|36
1649686920000|2022-04-11 14:22:00|145768.2|145678.2|145820.9|145730.9|145827.6|145737.6|145768.1|145678.1|35
1649686930000|2022-04-11 14:22:10|145821.9|145731.9|145903.2|145813.2|145903.4|145813.4|145821.9|145731.9|35
1649686940000|2022-04-11 14:22:20|145902.1|145812.1|145921.2|145831.2|145921.2|145831.2|145901.1|145811.1|25
1649686950000|2022-04-11 14:22:30|145922|145832|145921.4|145831.4|145938.4|145836.7|145918.6|145808.4|27
1649686960000|2022-04-11 14:22:40|145923|145833|145906.7|145816.7|145923|145833|145905.7|145815.7|34
1649686970000|2022-04-11 14:22:50|145905.7|145815.7|145908.1|145818.1|145924|145818.3|145904.5|145794|31
1649686980000|2022-04-11 14:23:00|145906.7|145816.7|145900|145810|145920.6|145817.6|145899.4|145789.9|24
1649686990000|2022-04-11 14:23:10|145899.3|145809.3|145866.4|145776.4|145900.4|145810.4|145853.9|145744.2|35
1649687000000|2022-04-11 14:23:20|145865.9|145775.9|145873.3|145783.3|145873.9|145783.9|145861.2|145771.2|33
1649687010000|2022-04-11 14:23:30|145873.1|145783.1|145854.9|145764.9|145873.1|145783.1|145854.9|145764.9|30
1649687020000|2022-04-11 14:23:40|145855.5|145765.5|145854.9|145764.9|145858.3|145768.3|145851.6|145761.6|28
1649687030000|2022-04-11 14:23:50|145854.5|145764.5|145854|145764|145858.6|145768.6|145853|145763|26
1649687040000|2022-04-11 14:24:00|145854.9|145764.9|145857.9|145767.9|145859.1|145769.1|145850.6|145760.6|30
1649687050000|2022-04-11 14:24:10|145858.4|145768.4|145859.6|145769.6|145861|145771|145857|145767|29
1649687060000|2022-04-11 14:24:20|145860.7|145770.7|145864.3|145774.3|145865.8|145775.8|145858.7|145768.7|33
1649687070000|2022-04-11 14:24:30|145861.6|145771.6|145865.5|145775.5|145866.9|145776.9|145859.1|145769.1|28
1649687080000|2022-04-11 14:24:40|145867.4|145777.4|145869|145779|145871.4|145781.4|145866|145776|31
1649687090000|2022-04-11 14:24:50|145868.9|145778.9|145865.7|145775.7|145870.4|145780.4|145865.4|145775.4|24
1649687100000|2022-04-11 14:25:00|145864.5|145774.5|145863.1|145773.1|145871.4|145781.4|145862.9|145772.9|29
1649687110000|2022-04-11 14:25:10|145863.3|145773.3|145877.1|145787.1|145880.2|145790.2|145862.6|145772.6|27
1649687120000|2022-04-11 14:25:20|145877|145787|145914.1|145824.1|145917.1|145827.1|145876.5|145786.5|36
1649687130000|2022-04-11 14:25:30|145913.7|145823.7|145916.8|145826.8|145919.3|145829.3|145912.4|145822.4|35
1649687140000|2022-04-11 14:25:40|145916.5|145826.5|145933.1|145843.1|145942.7|145852.7|145916.5|145826.5|36
1649687150000|2022-04-11 14:25:50|145964.9|145874.9|145953|145863|145971|145881|145951.5|145861.5|34
1649687160000|2022-04-11 14:26:00|145952.8|145862.8|145937|145847|145955.7|145865.7|145936.8|145846.8|34
1649687170000|2022-04-11 14:26:10|145938.3|145848.3|145968.7|145878.7|145970.7|145880.7|145936.8|145846.8|33
1649687180000|2022-04-11 14:26:20|145968.6|145878.6|145964.1|145874.1|145973.3|145883.3|145964.1|145874.1|23
1649687190000|2022-04-11 14:26:30|145963.8|145873.8|145966.5|145876.5|145970|145880|145961.4|145871.4|34
1649687200000|2022-04-11 14:26:40|145965.5|145875.5|145941.5|145851.5|145966.9|145876.9|145929.2|145839.2|36
1649687210000|2022-04-11 14:26:50|145941|145851|145942.1|145852.1|145943.1|145853.1|145938.2|145848.2|26
1649687220000|2022-04-11 14:27:00|145942.5|145852.5|145962.9|145872.9|145962.9|145872.9|145942.1|145852.1|30
1649687230000|2022-04-11 14:27:10|145967.7|145877.7|145959.5|145869.5|145967.7|145877.7|145954.7|145864.7|36
1649687240000|2022-04-11 14:27:20|145960.1|145870.1|145958.4|145868.4|145964.8|145874.8|145926.2|145836.2|34
1649687250000|2022-04-11 14:27:30|145958.5|145868.5|145960.2|145870.2|145961.7|145871.7|145952|145862|32
1649687260000|2022-04-11 14:27:40|145961|145871|145957.6|145867.6|145965.3|145875.3|145957.1|145867.1|30
1649687270000|2022-04-11 14:27:50|145952|145862|145958.8|145868.8|145958.8|145868.8|145952|145862|28
1649687280000|2022-04-11 14:28:00|145959|145869|145958.1|145868.1|145960.4|145870.4|145957.8|145867.8|22
1649687290000|2022-04-11 14:28:10|145958.7|145868.7|145958.7|145868.7|145960.8|145870.8|145958.7|145868.7|22
1649687300000|2022-04-11 14:28:20|145959.6|145869.6|145963.7|145873.7|145963.7|145873.7|145956.7|145866.7|20
1649687310000|2022-04-11 14:28:30|145961.6|145871.6|145964.4|145874.4|145964.9|145874.9|145956.9|145866.9|24
1649687320000|2022-04-11 14:28:40|145964.1|145874.1|145970.9|145880.9|145973.3|145883.3|145964.1|145874.1|31
1649687330000|2022-04-11 14:28:50|145970.7|145880.7|145970.2|145880.2|145973.3|145883.3|145968.3|145878.3|26
1649687340000|2022-04-11 14:29:00|145970.7|145880.7|145969.9|145879.9|145971.3|145881.3|145968.5|145878.5|25
1649687350000|2022-04-11 14:29:10|145969.8|145879.8|146019.7|145929.7|146023.1|145933.1|145969.8|145879.8|34
1649687360000|2022-04-11 14:29:20|146019.8|145929.8|146008.9|145918.9|146020.2|145930.2|146007.5|145917.5|29
1649687370000|2022-04-11 14:29:30|146007.8|145917.8|146004.4|145914.4|146011|145921|146003.8|145913.8|32
1649687380000|2022-04-11 14:29:40|146006.7|145916.7|146007.5|145917.5|146009.4|145919.4|146006.2|145916.2|32
1649687390000|2022-04-11 14:29:50|146017.2|145927.2|146016.2|145926.2|146017.2|145927.2|146010.9|145920.9|28
1649687400000|2022-04-11 14:30:00|146016.5|145926.5|146013.7|145923.7|146017.5|145927.5|146013.5|145923.5|25
1649687410000|2022-04-11 14:30:10|146016.5|145926.5|146044.7|145954.7|146048.4|145958.4|146016.5|145926.5|33
1649687420000|2022-04-11 14:30:20|146045.2|145955.2|146033.4|145943.4|146046.5|145956.5|146031.5|145941.5|30
1649687430000|2022-04-11 14:30:30|146032.3|145942.3|146008.1|145918.1|146033.9|145943.9|146007.4|145917.4|34
1649687440000|2022-04-11 14:30:40|146009.3|145919.3|146008.3|145918.3|146009.9|145919.9|146006|145916|30
1649687450000|2022-04-11 14:30:50|146008.4|145918.4|146004.3|145914.3|146008.4|145918.4|146003.6|145913.6|23
1649687460000|2022-04-11 14:31:00|146004.6|145914.6|146010.8|145920.8|146012.8|145922.8|146003.2|145913.2|24
1649687470000|2022-04-11 14:31:10|146010.9|145920.9|146012.2|145922.2|146012.8|145922.8|146010.6|145920.6|25
1649687480000|2022-04-11 14:31:20|146011.4|145921.4|146017.4|145927.4|146018.6|145928.6|146011.4|145921.4|23
1649687490000|2022-04-11 14:31:30|146017.2|145927.2|146017.4|145927.4|146022.8|145932.8|146016.4|145926.4|26
1649687500000|2022-04-11 14:31:40|146016.4|145926.4|146016.2|145926.2|146018.3|145928.3|146013.9|145923.9|18
1649687510000|2022-04-11 14:31:50|146015.9|145925.9|146015.5|145925.5|146018.9|145928.9|146015.5|145925.5|14
1649687520000|2022-04-11 14:32:00|146015.7|145925.7|146020.6|145930.6|146020.7|145930.7|146015.7|145925.7|20
1649687530000|2022-04-11 14:32:10|146021.1|145931.1|146019.3|145929.3|146021.1|145931.1|146018.6|145928.6|19
1649687540000|2022-04-11 14:32:20|146020.2|145930.2|146022.9|145932.9|146026.4|145936.4|146016.7|145926.7|26
1649687550000|2022-04-11 14:32:30|146022.1|145932.1|146039.1|145949.1|146039.1|145949.1|146019.8|145929.8|24
1649687560000|2022-04-11 14:32:40|146043.3|145953.3|146068.3|145978.3|146073.4|145983.4|146043.3|145953.3|26
1649687570000|2022-04-11 14:32:50|146067.9|145977.9|146072.2|145982.2|146073.9|145983.9|146067.9|145977.9|26
1649687580000|2022-04-11 14:33:00|146072.9|145982.9|146083.6|145993.6|146083.6|145993.6|146069.9|145979.9|32
1649687590000|2022-04-11 14:33:10|146083.2|145993.2|146077.2|145987.2|146083.8|145993.8|146077.1|145987.1|27
1649687600000|2022-04-11 14:33:20|146077.3|145987.3|146075.3|145985.3|146077.3|145987.3|146074.2|145984.2|20
1649687610000|2022-04-11 14:33:30|146074.8|145984.8|146084.4|145994.4|146084.4|145994.4|146072.5|145982.5|28
1649687620000|2022-04-11 14:33:40|146083.7|145993.7|146085.9|145995.9|146091.6|146001.6|146078.2|145988.2|37
1649687630000|2022-04-11 14:33:50|146085.8|145995.8|146072.1|145982.1|146087.2|145997.2|146065.5|145975.5|35
1649687640000|2022-04-11 14:34:00|146074|145984|146068|145978|146074.7|145984.7|146067.8|145977.8|30
1649687650000|2022-04-11 14:34:10|146062.9|145972.9|146016.9|145926.9|146062.9|145972.9|146013.7|145923.7|32
1649687660000|2022-04-11 14:34:20|146020.8|145930.8|146019.4|145929.4|146021.7|145931.7|146017.1|145927.1|32
1649687670000|2022-04-11 14:34:30|146019.3|145929.3|146014.7|145924.7|146020.6|145930.6|146013.5|145923.5|29
1649687680000|2022-04-11 14:34:40|146015.7|145925.7|146038.7|145908.7|146040.3|145926.5|146014.9|145905|25
1649687690000|2022-04-11 14:34:50|146039.5|145909.5|146076|145946|146076|145952.9|146020.6|145908.9|34
1649687700000|2022-04-11 14:35:00|146072.6|145942.6|146076.3|145946.3|146078.7|145948.7|146070.6|145940.6|32
1649687710000|2022-04-11 14:35:10|146084.8|145954.8|146086.2|145956.2|146092.3|145974.9|146055.8|145948.7|36
1649687720000|2022-04-11 14:35:20|146086.5|145956.5|146068.7|145978.7|146094.3|145981.1|146062.1|145955.6|31
1649687730000|2022-04-11 14:35:30|146068.1|145978.1|146077.8|145987.8|146077.9|145987.9|146068.1|145978.1|33
1649687740000|2022-04-11 14:35:40|146079.6|145989.6|146144|146014|146148.5|146018.5|146079.6|145989.6|36
1649687750000|2022-04-11 14:35:50|146145.7|146015.7|146115.9|146025.9|146147.9|146033|146113|146003|35
1649687760000|2022-04-11 14:36:00|146116|146026|146126.2|146036.2|146126.3|146036.3|146114.8|146024.8|31
1649687770000|2022-04-11 14:36:10|146126.1|146036.1|146174.6|146084.6|146179.5|146089.5|146121.4|146031.4|37
1649687780000|2022-04-11 14:36:20|146166.2|146076.2|146166.1|146076.1|146167.9|146077.9|146165|146075|33
1649687790000|2022-04-11 14:36:30|146168.2|146078.2|146114.2|146024.2|146178|146088|146108.5|146018.5|33
1649687800000|2022-04-11 14:36:40|146111.4|146021.4|146111.2|146021.2|146112.4|146022.4|146108.8|146018.8|34
1649687810000|2022-04-11 14:36:50|146111.3|146021.3|146122.6|146032.6|146128.6|146038.6|146108.6|146018.6|28
1649687820000|2022-04-11 14:37:00|146121|146031|146125.5|146035.5|146125.5|146035.5|146117.4|146027.4|33
1649687830000|2022-04-11 14:37:10|146125.3|146035.3|146124.5|146034.5|146127.3|146037.3|146124.1|146034.1|22
1649687840000|2022-04-11 14:37:20|146125|146035|146131.6|146041.6|146131.6|146041.6|146123.6|146033.6|20
1649687850000|2022-04-11 14:37:30|146136.2|146046.2|146137.2|146047.2|146140.2|146050.2|146134.1|146044.1|33
1649687860000|2022-04-11 14:37:40|146137.4|146047.4|146142.5|146052.5|146144.6|146054.6|146134.1|146044.1|34
1649687870000|2022-04-11 14:37:50|146143.4|146053.4|146144.7|146054.7|146150.1|146060.1|146137.7|146047.7|31
1649687880000|2022-04-11 14:38:00|146143.9|146053.9|146142.3|146052.3|146143.9|146053.9|146141|146051|22
1649687890000|2022-04-11 14:38:10|146142.6|146052.6|146149.6|146059.6|146157.4|146067.4|146141.9|146051.9|28
1649687900000|2022-04-11 14:38:20|146149.7|146059.7|146149|146059|146152.1|146062.1|146148|146058|29
1649687910000|2022-04-11 14:38:30|146149.9|146059.9|146155.7|146065.7|146156.1|146066.1|146146.6|146056.6|32
1649687920000|2022-04-11 14:38:40|146154.3|146064.3|146142.5|146052.5|146156.3|146066.3|146127.8|146037.8|36
1649687930000|2022-04-11 14:38:50|146142.8|146052.8|146106.5|146016.5|146143.1|146053.1|146106.5|146016.5|34
1649687940000|2022-04-11 14:39:00|146108|146018|146102.4|146012.4|146108|146018|146092.5|146002.5|36
1649687950000|2022-04-11 14:39:10|146101.4|146011.4|146112.4|146022.4|146114|146024|146101.4|146011.4|25
1649687960000|2022-04-11 14:39:20|146112.7|146022.7|146114.7|146024.7|146116.1|146026.1|146111.6|146021.6|23
1649687970000|2022-04-11 14:39:30|146114.6|146024.6|146146.9|146056.9|146147|146057|146114.6|146024.6|36
1649687980000|2022-04-11 14:39:40|146146.7|146056.7|146149.5|146059.5|146152.6|146062.6|146146.3|146056.3|35
1649687990000|2022-04-11 14:39:50|146147.8|146057.8|146147.1|146057.1|146151.2|146061.2|146146.4|146056.4|31
1649688000000|2022-04-11 14:40:00|146146.6|146056.6|146147.1|146057.1|146150.2|146060.2|146143.9|146053.9|27
1649688010000|2022-04-11 14:40:10|146142.6|146052.6|146153.6|146063.6|146153.6|146063.6|146142.6|146052.6|24
1649688020000|2022-04-11 14:40:20|146153.5|146063.5|146152|146062|146155.7|146065.7|146152|146062|29
1649688030000|2022-04-11 14:40:30|146152.1|146062.1|146155.6|146065.6|146155.6|146065.6|146151.4|146061.4|21
1649688040000|2022-04-11 14:40:40|146154|146064|146152.9|146062.9|146159.8|146069.8|146151.6|146061.6|34
1649688050000|2022-04-11 14:40:50|146151.3|146061.3|146157.2|146067.2|146157.2|146067.2|146149.5|146059.5|26
1649688060000|2022-04-11 14:41:00|146157|146067|146165.2|146075.2|146169.8|146079.8|146154.6|146064.6|30
1649688070000|2022-04-11 14:41:10|146165.1|146075.1|146164.2|146074.2|146166.2|146076.2|146155.7|146065.7|24
1649688080000|2022-04-11 14:41:20|146163|146073|146163.2|146073.2|146165.9|146075.9|146161|146071|12
1649688090000|2022-04-11 14:41:30|146162.2|146072.2|146161.4|146071.4|146164|146074|146161.4|146071.4|15
1649688100000|2022-04-11 14:41:40|146162.1|146072.1|146115.9|146025.9|146162.7|146072.7|146108.7|146018.7|32
1649688110000|2022-04-11 14:41:50|146115.8|146025.8|146125.5|146035.5|146125.5|146035.5|146103.9|146013.9|37
1649688120000|2022-04-11 14:42:00|146124.5|146034.5|146110.2|146020.2|146125.6|146035.6|146107.8|146017.8|36
1649688130000|2022-04-11 14:42:10|146107|146017|146113.7|146023.7|146113.7|146023.7|146094|146004|32
1649688140000|2022-04-11 14:42:20|146112.5|146022.5|146119.2|146029.2|146119.8|146029.8|146105.5|146015.5|29
1649688150000|2022-04-11 14:42:30|146121.5|146031.5|146152.8|146062.8|146159.7|146069.7|146121.5|146031.5|37
1649688160000|2022-04-11 14:42:40|146145.9|146055.9|146154|146064|146155.1|146065.1|146145.3|146055.3|36
1649688170000|2022-04-11 14:42:50|146154.1|146064.1|146146.5|146056.5|146156.2|146066.2|146144.8|146054.8|33
1649688180000|2022-04-11 14:43:00|146147.9|146057.9|146161.8|146071.8|146164.6|146074.6|146146.9|146056.9|31
1649688190000|2022-04-11 14:43:10|146165.4|146075.4|146168.9|146078.9|146169|146079|146164.8|146074.8|29
1649688200000|2022-04-11 14:43:20|146170.9|146080.9|146174.9|146084.9|146184.6|146094.6|146170.9|146080.9|36
1649688210000|2022-04-11 14:43:30|146175|146085|146167.5|146077.5|146176.6|146086.6|146158.3|146068.3|36
1649688220000|2022-04-11 14:43:40|146167.1|146077.1|146138.9|146048.9|146180|146090|146134.7|146044.7|36
1649688230000|2022-04-11 14:43:50|146137.7|146047.7|146165|146075|146165|146075|146137.7|146047.7|33
1649688240000|2022-04-11 14:44:00|146168.4|146078.4|146161.4|146071.4|146168.4|146078.4|146159.4|146069.4|29
1649688250000|2022-04-11 14:44:10|146161.1|146071.1|146170.5|146080.5|146172.4|146082.4|146160.6|146070.6|30
1649688260000|2022-04-11 14:44:20|146170.7|146080.7|146164.6|146074.6|146181|146091|146157.6|146067.6|38
1649688270000|2022-04-11 14:44:30|146164.1|146074.1|146167.9|146077.9|146173.8|146083.8|146163.7|146073.7|31
1649688280000|2022-04-11 14:44:40|146167.8|146077.8|146159.3|146069.3|146169.4|146079.4|146155.3|146065.3|29
1649688290000|2022-04-11 14:44:50|146158.8|146068.8|146129.8|146039.8|146158.8|146068.8|146127.3|146037.3|33
1649688300000|2022-04-11 14:45:00|146132.7|146042.7|146074.8|145984.8|146132.7|146042.7|146067.5|145977.5|34
1649688310000|2022-04-11 14:45:10|146076.2|145986.2|146074.5|145984.5|146076.8|145986.8|146068.7|145978.7|34
1649688320000|2022-04-11 14:45:20|146075.7|145985.7|146058.2|145968.2|146078.4|145988.4|146056.9|145966.9|32
1649688330000|2022-04-11 14:45:30|146056.7|145966.7|146036.4|145946.4|146057.8|145967.8|146033.2|145943.2|31
1649688340000|2022-04-11 14:45:40|146034.5|145944.5|146042|145952|146043.4|145953.4|146030.1|145940.1|33
1649688350000|2022-04-11 14:45:50|146055.6|145965.6|146067.4|145977.4|146068.7|145978.7|146055.4|145965.4|25
1649688360000|2022-04-11 14:46:00|146067.3|145977.3|146082.6|145992.6|146091.2|146001.2|146067.3|145977.3|30
1649688370000|2022-04-11 14:46:10|146082.7|145992.7|146108.3|146018.3|146120.9|146030.9|146082.2|145992.2|33
1649688380000|2022-04-11 14:46:20|146109.1|146019.1|146107.3|146017.3|146110.5|146020.5|146102.6|146012.6|32
1649688390000|2022-04-11 14:46:30|146107.1|146017.1|146105.2|146015.2|146110.1|146020.1|146101.6|146011.6|28
1649688400000|2022-04-11 14:46:40|146106.1|146016.1|146082.1|145992.1|146107.6|146017.6|146082.1|145992.1|29
1649688410000|2022-04-11 14:46:50|146084.1|145994.1|146112.8|146022.8|146132.9|146023.7|146080.3|145990.3|38
1649688420000|2022-04-11 14:47:00|146113.6|146023.6|146105.4|146015.4|146114.5|146024.5|146105.4|146015.4|38
1649688430000|2022-04-11 14:47:10|146104.4|146014.4|146104.1|146014.1|146105.7|146015.7|146101.3|146011.3|32
1649688440000|2022-04-11 14:47:20|146103.8|146013.8|146110.8|146020.8|146112.5|146022.5|146101.1|146011.1|38
1649688450000|2022-04-11 14:47:30|146110.5|146020.5|146109.9|146019.9|146114.4|146024.4|146108.6|146018.6|32
1649688460000|2022-04-11 14:47:40|146110.1|146020.1|146110.7|146020.7|146113.9|146023.9|146108.7|146018.7|34
1649688470000|2022-04-11 14:47:50|146110.6|146020.6|146112.1|146022.1|146112.7|146022.7|146110.6|146020.6|30
1649688480000|2022-04-11 14:48:00|146112|146022|146098.8|146008.8|146112.2|146022.2|146097.8|146007.8|35
1649688490000|2022-04-11 14:48:10|146080.5|145990.5|146064.8|145974.8|146080.5|145990.5|146063.6|145973.6|32
1649688500000|2022-04-11 14:48:20|146066.2|145976.2|146074.3|145984.3|146074.5|145984.5|146064.1|145974.1|37
1649688510000|2022-04-11 14:48:30|146075.1|145985.1|146063.1|145973.1|146075.5|145985.5|146056.7|145966.7|35
1649688520000|2022-04-11 14:48:40|146062.9|145972.9|146055|145965|146062.9|145972.9|146046.8|145956.8|36
1649688530000|2022-04-11 14:48:50|146055.5|145965.5|146056|145966|146056.6|145966.6|146053.5|145963.5|29
1649688540000|2022-04-11 14:49:00|146055.6|145965.6|146069.1|145979.1|146069.1|145979.1|146055.5|145965.5|31
1649688550000|2022-04-11 14:49:10|146069|145979|146071.2|145981.2|146072.3|145982.3|146068|145978|28
1649688560000|2022-04-11 14:49:20|146071.3|145981.3|146069.7|145979.7|146071.6|145981.6|146068.3|145978.3|18
1649688570000|2022-04-11 14:49:30|146071|145981|146063|145973|146071.4|145981.4|146063|145973|29
1649688580000|2022-04-11 14:49:40|146063.3|145973.3|146060.5|145970.5|146066.2|145976.2|146059.2|145969.2|22
1649688590000|2022-04-11 14:49:50|146060.6|145970.6|146040.8|145950.8|146064|145974|146036.3|145946.3|30
1649688600000|2022-04-11 14:50:00|146041.6|145951.6|146055.1|145965.1|146055.5|145965.5|146039.3|145949.3|24
1649688610000|2022-04-11 14:50:10|146055|145965|146037.8|145947.8|146055.1|145965.1|146037.6|145947.6|26
1649688620000|2022-04-11 14:50:20|146038.8|145948.8|146038.1|145948.1|146038.9|145948.9|146033.1|145943.1|27
1649688630000|2022-04-11 14:50:30|146038|145948|146034.5|145944.5|146042.8|145952.8|146032.8|145942.8|23
1649688640000|2022-04-11 14:50:40|146034.6|145944.6|146032.8|145942.8|146035.6|145945.6|146028.7|145938.7|36
1649688650000|2022-04-11 14:50:50|146032.7|145942.7|146034.9|145944.9|146034.9|145944.9|146032.7|145942.7|25
1649688660000|2022-04-11 14:51:00|146035.1|145945.1|146035.8|145945.8|146037.1|145947.1|146034.6|145944.6|17
1649688670000|2022-04-11 14:51:10|146037.4|145947.4|146040.6|145950.6|146047.9|145957.9|146037.4|145947.4|25
1649688680000|2022-04-11 14:51:20|146040|145950|146038.5|145948.5|146042.2|145952.2|146037.8|145947.8|27
1649688690000|2022-04-11 14:51:30|146040|145950|146039.8|145949.8|146040.3|145950.3|146038.4|145948.4|17
1649688700000|2022-04-11 14:51:40|146039.6|145949.6|146080|145990|146082.1|145992.1|146037|145947|26
1649688710000|2022-04-11 14:51:50|146080.9|145990.9|146085.9|145995.9|146087.2|145997.2|146076.9|145986.9|26
1649688720000|2022-04-11 14:52:00|146084.3|145994.3|146100.2|146010.2|146102|146012|146084.3|145994.3|30
1649688730000|2022-04-11 14:52:10|146101.3|146011.3|146109.1|146019.1|146110.1|146020.1|146101.3|146011.3|33
1649688740000|2022-04-11 14:52:20|146108.5|146018.5|146114.8|146024.8|146115.3|146025.3|146108.5|146018.5|27
1649688750000|2022-04-11 14:52:30|146114.7|146024.7|146121.9|146031.9|146122.1|146032.1|146113.2|146023.2|33
1649688760000|2022-04-11 14:52:40|146122.1|146032.1|146123.1|146033.1|146124.3|146034.3|146122|146032|25
1649688770000|2022-04-11 14:52:50|146122.4|146032.4|146047.8|145957.8|146123.8|146033.8|146046.2|145956.2|33
1649688780000|2022-04-11 14:53:00|146048.4|145958.4|146051.8|145961.8|146054.6|145964.6|146047.3|145957.3|33
1649688790000|2022-04-11 14:53:10|146052.9|145962.9|146037.8|145947.8|146052.9|145962.9|146037.1|145947.1|26
1649688800000|2022-04-11 14:53:20|146037.6|145947.6|146040.9|145950.9|146041.5|145951.5|146034.3|145944.3|32
1649688810000|2022-04-11 14:53:30|146041.4|145951.4|146042.4|145952.4|146042.9|145952.9|146038.7|145948.7|32
1649688820000|2022-04-11 14:53:40|146042.1|145952.1|146046.2|145956.2|146047.5|145957.5|146042.1|145952.1|31
1649688830000|2022-04-11 14:53:50|146045.7|145955.7|146048.9|145958.9|146050.5|145960.5|146044.6|145954.6|30
1649688840000|2022-04-11 14:54:00|146049.9|145959.9|146054.6|145964.6|146056.7|145966.7|146047.8|145957.8|32
1649688850000|2022-04-11 14:54:10|146055.5|145965.5|146048|145958|146055.5|145965.5|146048|145958|25
1649688860000|2022-04-11 14:54:20|146044.6|145954.6|146034.1|145944.1|146044.6|145954.6|146030.8|145940.8|33
1649688870000|2022-04-11 14:54:30|146035|145945|146035.3|145945.3|146038.3|145948.3|146033.7|145943.7|27
1649688880000|2022-04-11 14:54:40|146035.4|145945.4|146030.5|145940.5|146039.9|145949.9|146025.9|145935.9|34
1649688890000|2022-04-11 14:54:50|146029.3|145939.3|146037.1|145947.1|146045.5|145955.5|146023.3|145933.3|37
1649688900000|2022-04-11 14:55:00|146034.8|145944.8|146038.3|145948.3|146040|145950|146034.8|145944.8|35
1649688910000|2022-04-11 14:55:10|146040.6|145950.6|146041.6|145951.6|146043.5|145953.5|146037.5|145947.5|38
1649688920000|2022-04-11 14:55:20|146040.7|145950.7|146039.9|145949.9|146044.9|145954.9|146038.2|145948.2|25
1649688930000|2022-04-11 14:55:30|146040.5|145950.5|146036.7|145946.7|146040.8|145950.8|146032.7|145942.7|35
1649688940000|2022-04-11 14:55:40|146035.2|145945.2|146031.8|145941.8|146036.9|145946.9|146030.8|145940.8|28
1649688950000|2022-04-11 14:55:50|146032.6|145942.6|146035.1|145945.1|146036.5|145946.5|146025.1|145935.1|40
1649688960000|2022-04-11 14:56:00|146035.2|145945.2|146057.1|145967.1|146057.1|145967.1|146034.8|145944.8|33
1649688970000|2022-04-11 14:56:10|146059.6|145969.6|146048.8|145958.8|146059.7|145969.7|146042.3|145952.3|30
1649688980000|2022-04-11 14:56:20|146048.6|145958.6|146044.6|145954.6|146052.5|145962.5|146042.6|145952.6|35
1649688990000|2022-04-11 14:56:30|146045.8|145955.8|146045.4|145955.4|146046.5|145956.5|146035|145945|36
1649689000000|2022-04-11 14:56:40|146045.7|145955.7|146037.3|145947.3|146045.7|145955.7|146037|145947|30
1649689010000|2022-04-11 14:56:50|146036.6|145946.6|146034.5|145944.5|146040.7|145950.7|146029|145939|32
1649689020000|2022-04-11 14:57:00|146032.7|145942.7|146043.5|145953.5|146070.2|145955|146032.7|145928|36
1649689030000|2022-04-11 14:57:10|146042.7|145952.7|146038.9|145948.9|146043.5|145953.5|146035|145945|30
1649689040000|2022-04-11 14:57:20|146035.3|145945.3|146056.2|145966.2|146057.5|145967.5|146034.5|145944.5|35
1649689050000|2022-04-11 14:57:30|146057.1|145967.1|146009.1|145919.1|146057.1|145967.1|146009.1|145913.2|36
1649689060000|2022-04-11 14:57:40|146010.2|145920.2|146015|145925|146019.3|145929.3|146006.9|145916.9|40
1649689070000|2022-04-11 14:57:50|146011.8|145921.8|145962.7|145872.7|146032.2|145922.9|145961.3|145871.3|32
1649689080000|2022-04-11 14:58:00|145955.7|145865.7|145952.2|145862.2|145958.2|145868.2|145944.4|145854.4|40
1649689090000|2022-04-11 14:58:10|145949.7|145859.7|145970.4|145880.4|145970.9|145880.9|145948.2|145858.2|39
1649689100000|2022-04-11 14:58:20|145969|145879|145957.5|145867.5|145973.3|145883.3|145955.5|145865.5|39
1649689110000|2022-04-11 14:58:30|145955.8|145865.8|145941.9|145851.9|145957.1|145867.1|145941.9|145851.9|34
1649689120000|2022-04-11 14:58:40|145936.7|145846.7|145938.9|145848.9|145940.5|145850.5|145936.7|145846.7|31
1649689130000|2022-04-11 14:58:50|145939.4|145849.4|145969.8|145879.8|145977.3|145887.3|145939.4|145849.4|39
1649689140000|2022-04-11 14:59:00|145967.8|145877.8|145955.9|145865.9|145970.6|145880.6|145950|145860|32
1649689150000|2022-04-11 14:59:10|145956.4|145866.4|145955.9|145865.9|145958.5|145868.5|145953.7|145863.7|37
1649689160000|2022-04-11 14:59:20|145956.4|145866.4|145945.7|145855.7|145957.5|145867.5|145941.8|145851.8|35
1649689170000|2022-04-11 14:59:30|145946.5|145856.5|145950.6|145860.6|145952.2|145862.2|145946|145856|32
1649689180000|2022-04-11 14:59:40|145951.3|145861.3|145968.1|145878.1|145972.2|145882.2|145947.8|145857.8|35
1649689190000|2022-04-11 14:59:50|145968.5|145878.5|145989.1|145899.1|145990.2|145900.2|145968.5|145878.5|34
1649689200000|2022-04-11 15:00:00|145986.9|145896.9|145990.4|145900.4|145993.2|145903.2|145984.2|145894.2|36
1649689210000|2022-04-11 15:00:10|145987.1|145897.1|145984|145894|145987.6|145897.6|145980.6|145890.6|33
1649689220000|2022-04-11 15:00:20|145983.6|145893.6|145972.5|145882.5|145985.3|145895.3|145967.7|145877.7|33
1649689230000|2022-04-11 15:00:30|145970.9|145880.9|145961.7|145871.7|145974.7|145884.7|145947.5|145857.5|39
1649689240000|2022-04-11 15:00:40|145961.1|145871.1|145939.8|145849.8|145961.9|145871.9|145938|145848|29
1649689250000|2022-04-11 15:00:50|145940.2|145850.2|145940.3|145850.3|145949.1|145859.1|145936.5|145846.5|38
1649689260000|2022-04-11 15:01:00|145940.8|145850.8|145925.6|145835.6|145947|145857|145925.5|145835.5|37
1649689270000|2022-04-11 15:01:10|145925.2|145835.2|145926.1|145836.1|145927.3|145837.3|145924|145834|28
1649689280000|2022-04-11 15:01:20|145926.4|145836.4|145926|145836|145927.2|145837.2|145924.8|145834.8|26
1649689290000|2022-04-11 15:01:30|145926.2|145836.2|145914.6|145824.6|145932|145842|145914.6|145824.6|32
1649689300000|2022-04-11 15:01:40|145913.7|145823.7|145917.3|145827.3|145920.6|145830.6|145913.7|145823.7|19
1649689310000|2022-04-11 15:01:50|145918.1|145828.1|145917.2|145827.2|145925.1|145835.1|145917.2|145827.2|19
1649689320000|2022-04-11 15:02:00|145918.3|145828.3|145899|145809|145923.7|145833.7|145898.2|145808.2|31
1649689330000|2022-04-11 15:02:10|145898.9|145808.9|145893.9|145803.9|145900.3|145810.3|145892.5|145802.5|34
1649689340000|2022-04-11 15:02:20|145893.4|145803.4|145892.3|145802.3|145897.3|145807.3|145892.2|145802.2|32
1649689350000|2022-04-11 15:02:30|145902.2|145812.2|145889.2|145799.2|145915.6|145825.6|145887.9|145797.9|40
1649689360000|2022-04-11 15:02:40|145887.6|145797.6|145892.3|145802.3|145894.3|145804.3|145887.6|145797.6|33
1649689370000|2022-04-11 15:02:50|145888.2|145798.2|145888.8|145798.8|145892.8|145802.8|145884.2|145794.2|38
1649689380000|2022-04-11 15:03:00|145890.5|145800.5|145883.9|145793.9|145890.5|145800.5|145880.9|145790.9|36
1649689390000|2022-04-11 15:03:10|145882.1|145792.1|145917.2|145827.2|145921.1|145831.1|145881.8|145791.8|31
1649689400000|2022-04-11 15:03:20|145918.5|145828.5|145920.8|145830.8|145925|145835|145917.8|145827.8|34
1649689410000|2022-04-11 15:03:30|145919.6|145829.6|145916|145826|145919.6|145829.6|145913.7|145823.7|27
1649689420000|2022-04-11 15:03:40|145916.1|145826.1|145911.4|145821.4|145918.1|145828.1|145911.4|145821.4|27
1649689430000|2022-04-11 15:03:50|145912|145822|145912|145822|145913.1|145823.1|145910.4|145820.4|17
1649689440000|2022-04-11 15:04:00|145912.1|145822.1|145912.8|145822.8|145914.9|145824.9|145912.1|145822.1|23
1649689450000|2022-04-11 15:04:10|145912.3|145822.3|145880.8|145790.8|145912.5|145822.5|145880.8|145790.8|30
1649689460000|2022-04-11 15:04:20|145880.4|145790.4|145882.4|145792.4|145886.1|145796.1|145879.8|145789.8|30
1649689470000|2022-04-11 15:04:30|145883.2|145793.2|145887.1|145797.1|145894.3|145804.3|145882|145792|34
1649689480000|2022-04-11 15:04:40|145885.9|145795.9|145887.6|145797.6|145892.6|145802.6|145884.8|145794.8|33
1649689490000|2022-04-11 15:04:50|145887.8|145797.8|145886.7|145796.7|145888|145798|145885.9|145795.9|26
1649689500000|2022-04-11 15:05:00|145886.3|145796.3|145895.8|145805.8|145901.1|145811.1|145886.2|145796.2|34
1649689510000|2022-04-11 15:05:10|145895.6|145805.6|145898.2|145808.2|145899.2|145809.2|145895.4|145805.4|25
1649689520000|2022-04-11 15:05:20|145898.1|145808.1|145904.2|145814.2|145904.9|145814.9|145896.9|145806.9|27
1649689530000|2022-04-11 15:05:30|145904|145814|145912.4|145822.4|145918.2|145828.2|145904|145814|36
1649689540000|2022-04-11 15:05:40|145913.8|145823.8|145910|145820|145915.9|145825.9|145909.1|145819.1|33
1649689550000|2022-04-11 15:05:50|145907.2|145817.2|145898.9|145808.9|145907.2|145817.2|145896.5|145806.5|31
1649689560000|2022-04-11 15:06:00|145897|145807|145898.2|145808.2|145900.6|145810.6|145894.9|145804.9|35
1649689570000|2022-04-11 15:06:10|145897.7|145807.7|145908.2|145818.2|145914.3|145824.3|145897.7|145807.7|29
1649689580000|2022-04-11 15:06:20|145908.5|145818.5|145909.7|145819.7|145909.7|145819.7|145906.4|145816.4|31
1649689590000|2022-04-11 15:06:30|145909.9|145819.9|145907.7|145817.7|145910.6|145820.6|145905.3|145815.3|29
1649689600000|2022-04-11 15:06:40|145908.3|145818.3|145904.6|145814.6|145908.3|145818.3|145904.3|145814.3|24
1649689610000|2022-04-11 15:06:50|145905.3|145815.3|145896.4|145806.4|145905.4|145815.4|145892|145802|27
1649689620000|2022-04-11 15:07:00|145896.9|145806.9|145896.3|145806.3|145899.3|145809.3|145893.6|145803.6|34
1649689630000|2022-04-11 15:07:10|145896|145806|145902.9|145812.9|145908|145818|145894.8|145804.8|32
1649689640000|2022-04-11 15:07:20|145905.2|145815.2|145901.4|145811.4|145905.2|145815.2|145899|145809|27
1649689650000|2022-04-11 15:07:30|145903.2|145813.2|145907.7|145817.7|145911.8|145821.8|145902.4|145812.4|31
1649689660000|2022-04-11 15:07:40|145907.5|145817.5|145903.5|145813.5|145908.3|145818.3|145901.3|145811.3|26
1649689670000|2022-04-11 15:07:50|145903.8|145813.8|145899.2|145809.2|145904.2|145814.2|145899.2|145809.2|26
1649689680000|2022-04-11 15:08:00|145898.9|145808.9|145903.8|145813.8|145910.3|145820.3|145898.9|145808.9|33
1649689690000|2022-04-11 15:08:10|145903.4|145813.4|145905.2|145815.2|145905.4|145815.4|145900|145810|30
1649689700000|2022-04-11 15:08:20|145905.4|145815.4|145882.7|145792.7|145907.5|145817.5|145882.7|145792.7|30
1649689710000|2022-04-11 15:08:30|145884.6|145794.6|145885.9|145795.9|145886.9|145796.9|145881.7|145791.7|31
1649689720000|2022-04-11 15:08:40|145886.2|145796.2|145879.6|145789.6|145886.8|145796.8|145879.6|145789.6|21
1649689730000|2022-04-11 15:08:50|145878|145788|145890.2|145800.2|145890.9|145800.9|145867.8|145777.8|38
1649689740000|2022-04-11 15:09:00|145889.6|145799.6|145893|145803|145893.5|145803.5|145889.6|145799.6|33
1649689750000|2022-04-11 15:09:10|145892.4|145802.4|145893.7|145803.7|145894.8|145804.8|145891.4|145801.4|29
1649689760000|2022-04-11 15:09:20|145893.3|145803.3|145894.6|145804.6|145894.6|145804.6|145891|145801|23
1649689770000|2022-04-11 15:09:30|145894.1|145804.1|145891.8|145801.8|145894.2|145804.2|145891|145801|25
1649689780000|2022-04-11 15:09:40|145891.1|145801.1|145892.7|145802.7|145894.9|145804.9|145888.9|145798.9|24
1649689790000|2022-04-11 15:09:50|145893|145803|145894.4|145804.4|145894.4|145804.4|145890.6|145800.6|23
1649689800000|2022-04-11 15:10:00|145895.4|145805.4|145933|145843|145933|145843|145895.4|145805.4|34
1649689810000|2022-04-11 15:10:10|145932.9|145842.9|145923.2|145833.2|145933.2|145843.2|145921.9|145831.9|38
1649689820000|2022-04-11 15:10:20|145923|145833|145917.6|145827.6|145925.1|145835.1|145916.8|145826.8|33
1649689830000|2022-04-11 15:10:30|145898.7|145808.7|145880.5|145790.5|145901.8|145811.8|145874.7|145784.7|31
1649689840000|2022-04-11 15:10:40|145880.9|145790.9|145870.9|145780.9|145881|145791|145868.7|145778.7|30
1649689850000|2022-04-11 15:10:50|145871.2|145781.2|145880.5|145790.5|145881.1|145791.1|145870.3|145780.3|33
1649689860000|2022-04-11 15:11:00|145879.5|145789.5|145880.6|145790.6|145881.9|145791.9|145874.5|145784.5|33
1649689870000|2022-04-11 15:11:10|145880.5|145790.5|145884.2|145794.2|145884.9|145794.9|145880.5|145790.5|28
1649689880000|2022-04-11 15:11:20|145884.1|145794.1|145882.9|145792.9|145884.7|145794.7|145882.2|145792.2|31
1649689890000|2022-04-11 15:11:30|145881.8|145791.8|145885.5|145795.5|145885.9|145795.9|145881.1|145791.1|29
1649689900000|2022-04-11 15:11:40|145885.2|145795.2|145881|145791|145887.9|145797.9|145880.5|145790.5|25
1649689910000|2022-04-11 15:11:50|145880.6|145790.6|145886.8|145796.8|145886.8|145796.8|145880.6|145790.6|27
1649689920000|2022-04-11 15:12:00|145887|145797|145900|145810|145903.5|145813.5|145887|145797|38
1649689930000|2022-04-11 15:12:10|145900.5|145810.5|145927.1|145837.1|145927.1|145837.1|145900.5|145810.5|35
1649689940000|2022-04-11 15:12:20|145924.9|145834.9|145910.3|145820.3|145924.9|145834.9|145905.2|145815.2|37
1649689950000|2022-04-11 15:12:30|145911.6|145821.6|145913.3|145823.3|145913.9|145823.9|145902.8|145812.8|35
1649689960000|2022-04-11 15:12:40|145913.8|145823.8|145903.7|145813.7|145915.6|145825.6|145903.5|145813.5|35
1649689970000|2022-04-11 15:12:50|145903.9|145813.9|145905.5|145815.5|145905.5|145815.5|145900.3|145810.3|28
1649689980000|2022-04-11 15:13:00|145905.4|145815.4|145913.7|145823.7|145922.1|145832.1|145905.3|145815.3|34
1649689990000|2022-04-11 15:13:10|145914|145824|145988.4|145898.4|145994.2|145904.2|145914|145824|39
1649690000000|2022-04-11 15:13:20|145988.2|145898.2|145988.1|145898.1|146004.3|145902.3|145983.3|145873.1|22
1649690010000|2022-04-11 15:13:30|145987.9|145897.9|146020.9|145930.9|146041.9|145930.9|145987.9|145897.9|33
1649690020000|2022-04-11 15:13:40|146019.8|145929.8|146018.9|145928.9|146027.7|145937.7|146017.5|145927.5|32
1649690030000|2022-04-11 15:13:50|146019.2|145929.2|146026.3|145936.3|146032.7|145942.7|146019.2|145929.2|23
1649690040000|2022-04-11 15:14:00|146026.8|145936.8|146035.7|145945.7|146035.7|145945.7|146021.9|145931.9|22
1649690050000|2022-04-11 15:14:10|146036.3|145946.3|146028|145938|146041.1|145951.1|146025.9|145935.9|31
1649690060000|2022-04-11 15:14:20|146028.2|145938.2|146027.2|145937.2|146029.5|145939.5|146026.5|145936.5|25
1649690070000|2022-04-11 15:14:30|146043.7|145953.7|146035.8|145945.8|146051.6|145961.6|146035|145945|34
1649690080000|2022-04-11 15:14:40|146036.1|145946.1|146085.2|145995.2|146095.4|146005.4|146035.2|145945.2|30
1649690090000|2022-04-11 15:14:50|146089.8|145999.8|146090.6|146000.6|146090.6|146000.6|146076.3|145986.3|28
1649690100000|2022-04-11 15:15:00|146091.3|146001.3|146092.1|146002.1|146094.1|146004.1|146089.9|145999.9|33
1649690110000|2022-04-11 15:15:10|146091.6|146001.6|146105|146015|146112.2|146022.2|146089.8|145999.8|30
1649690120000|2022-04-11 15:15:20|146105.2|146015.2|146100.8|146010.8|146105.2|146015.2|146099.1|146009.1|33
1649690130000|2022-04-11 15:15:30|146100.3|146010.3|146118.5|146028.5|146126|146036|146100.1|146010.1|32
1649690140000|2022-04-11 15:15:40|146119.3|146029.3|146117|146027|146125.9|146035.9|146116.2|146026.2|30
1649690150000|2022-04-11 15:15:50|146124.2|146034.2|146117.3|146027.3|146124.2|146034.2|146117.3|146027.3|15
1649690160000|2022-04-11 15:16:00|146118.4|146028.4|146127.8|146037.8|146133.6|146043.6|146113.9|146023.9|29
1649690170000|2022-04-11 15:16:10|146126.6|146036.6|146129.1|146039.1|146142.7|146052.7|146122.8|146032.8|27
1649690180000|2022-04-11 15:16:20|146130.2|146040.2|146131|146041|146134.4|146044.4|146130.2|146040.2|19
1649690190000|2022-04-11 15:16:30|146130.9|146040.9|146129.1|146039.1|146132.1|146042.1|146129|146039|15
1649690200000|2022-04-11 15:16:40|146129|146039|146156.9|146066.9|146171.2|146066.9|146129|146039|34
1649690210000|2022-04-11 15:16:50|146156.5|146066.5|146142.9|146052.9|146157.1|146067.1|146141.9|146051.9|25
1649690220000|2022-04-11 15:17:00|146143.6|146053.6|146143.9|146053.9|146146.6|146056.6|146139.8|146049.8|16
1649690230000|2022-04-11 15:17:10|146143.4|146053.4|146142.1|146052.1|146145.7|146055.7|146142.1|146052.1|15
1649690240000|2022-04-11 15:17:20|146142.4|146052.4|146092.7|146002.7|146145.2|146055.2|146092.7|146002.7|19
1649690250000|2022-04-11 15:17:30|146088.9|145998.9|146114.6|146024.6|146116.8|146026.8|146084|145994|33
1649690260000|2022-04-11 15:17:40|146111.2|146021.2|146159|146069|146161.3|146071.3|146111.2|146021.2|30
1649690270000|2022-04-11 15:17:50|146156.6|146066.6|146122.6|146032.6|146157.4|146067.4|146119.1|146029.1|30
1649690280000|2022-04-11 15:18:00|146122.2|146032.2|146121.8|146031.8|146124.1|146034.1|146120.6|146030.6|21
1649690290000|2022-04-11 15:18:10|146122.1|146032.1|146123.5|146033.5|146123.9|146033.9|146121|146031|17
1649690300000|2022-04-11 15:18:20|146123.1|146033.1|146121.3|146031.3|146124.2|146034.2|146120.6|146030.6|17
1649690310000|2022-04-11 15:18:30|146121.1|146031.1|146115.1|146025.1|146123.1|146033.1|146112|146022|26
1649690320000|2022-04-11 15:18:40|146117.4|146027.4|146119.1|146029.1|146122|146032|146117.4|146027.4|18
1649690330000|2022-04-11 15:18:50|146119.9|146029.9|146120.4|146030.4|146122.2|146032.2|146115.9|146025.9|25
1649690340000|2022-04-11 15:19:00|146119.7|146029.7|146120.2|146030.2|146124.1|146034.1|146118.6|146028.6|24
1649690350000|2022-04-11 15:19:10|146120.5|146030.5|146125.9|146035.9|146125.9|146035.9|146120.5|146030.5|14
1649690360000|2022-04-11 15:19:20|146125.5|146035.5|146122.1|146032.1|146126.2|146036.2|146122.1|146032.1|19
1649690370000|2022-04-11 15:19:30|146122.5|146032.5|146136.7|146046.7|146158.9|146049.5|146121.4|146026.7|23
1649690380000|2022-04-11 15:19:40|146136.3|146046.3|146135.6|146045.6|146137.6|146047.6|146135.3|146045.3|17
1649690390000|2022-04-11 15:19:50|146135.9|146045.9|146121.4|146031.4|146136.4|146046.4|146120.3|146030.3|19
1649690400000|2022-04-11 15:20:00|146122.1|146032.1|146116.8|146026.8|146122.1|146032.1|146114.8|146024.8|21
1649690410000|2022-04-11 15:20:10|146118|146028|146115.8|146025.8|146122.4|146032.4|146115.8|146025.8|23
1649690420000|2022-04-11 15:20:20|146115.7|146025.7|146109.5|146019.5|146116.1|146026.1|146107.9|146017.9|22
1649690430000|2022-04-11 15:20:30|146109.2|146019.2|146106.8|146016.8|146110.2|146020.2|146105.3|146015.3|19
1649690440000|2022-04-11 15:20:40|146104.4|146014.4|146102.9|146012.9|146106.9|146016.9|146102.9|146012.9|14
1649690450000|2022-04-11 15:20:50|146103.4|146013.4|146097.7|146007.7|146104.1|146014.1|146097.5|146007.5|19
1649690460000|2022-04-11 15:21:00|146097.2|146007.2|146095.9|146005.9|146097.7|146007.7|146093.6|146003.6|18
1649690470000|2022-04-11 15:21:10|146096.4|146006.4|146089.8|145999.8|146097.4|146007.4|146085.3|145995.3|21
1649690480000|2022-04-11 15:21:20|146090.1|146000.1|146098.6|146008.6|146099.3|146009.3|146086.6|145996.6|20
1649690490000|2022-04-11 15:21:30|146083.7|145993.7|146090.8|146000.8|146090.8|146000.8|146081.1|145991.1|32
1649690500000|2022-04-11 15:21:40|146090|146000|146084.9|145994.9|146090|146000|146081.3|145991.3|30
1649690510000|2022-04-11 15:21:50|146084.4|145994.4|146075|145985|146084.4|145994.4|146069.6|145979.6|24
1649690520000|2022-04-11 15:22:00|146074.9|145984.9|146099|146009|146099.4|146009.4|146074.9|145984.9|31
1649690530000|2022-04-11 15:22:10|146099.5|146009.5|146092.4|146002.4|146099.5|146009.5|146086.2|145996.2|18
1649690540000|2022-04-11 15:22:20|146092.8|146002.8|146082.9|145992.9|146095.5|146005.5|146079.6|145989.6|28
1649690550000|2022-04-11 15:22:30|146073.7|145983.7|146036.3|145946.3|146073.7|145983.7|146018.3|145928.3|35
1649690560000|2022-04-11 15:22:40|146036|145946|146048.3|145958.3|146048.5|145958.5|146032.3|145942.3|29
1649690570000|2022-04-11 15:22:50|146045.5|145955.5|146011.6|145921.6|146045.5|145955.5|146005.8|145915.8|23
1649690580000|2022-04-11 15:23:00|146012.3|145922.3|145994.4|145904.4|146012.9|145922.9|145985.5|145878.9|32
1649690590000|2022-04-11 15:23:10|145994.9|145904.9|146013|145923|146015.5|145925.5|145994.5|145904.5|33
1649690600000|2022-04-11 15:23:20|146015.1|145925.1|146014.8|145924.8|146015.1|145925.1|146011.9|145921.9|21
1649690610000|2022-04-11 15:23:30|146014.6|145924.6|146011.2|145921.2|146015.7|145925.7|146011.2|145921.2|30
1649690620000|2022-04-11 15:23:40|146012.1|145922.1|146009.2|145919.2|146013.5|145923.5|146002|145912|30
1649690630000|2022-04-11 15:23:50|146008.9|145918.9|146007|145917|146009.4|145919.4|146005.8|145915.8|23
1649690640000|2022-04-11 15:24:00|146007.3|145917.3|146009.9|145919.9|146009.9|145919.9|146007.3|145917.3|14
1649690650000|2022-04-11 15:24:10|146005.2|145915.2|146003.3|145913.3|146005.2|145915.2|145998.7|145908.7|22
1649690660000|2022-04-11 15:24:20|146004.1|145914.1|146000.6|145910.6|146004.2|145914.2|146000.6|145910.6|24
1649690670000|2022-04-11 15:24:30|146000.5|145910.5|146018|145928|146018.7|145928.7|145996.1|145906.1|28
1649690680000|2022-04-11 15:24:40|146017.7|145927.7|146017.8|145927.8|146020.4|145930.4|146017.7|145927.7|27
1649690690000|2022-04-11 15:24:50|146017.3|145927.3|146007.3|145917.3|146019.6|145929.6|146006.8|145916.8|28
1649690700000|2022-04-11 15:25:00|146007.2|145917.2|146020.6|145930.6|146020.6|145930.6|146006.2|145916.2|24
1649690710000|2022-04-11 15:25:10|146020.9|145930.9|146018.4|145928.4|146021.2|145931.2|146016.7|145926.7|29
1649690720000|2022-04-11 15:25:20|146018.8|145928.8|146017.8|145927.8|146018.8|145928.8|146016.6|145926.6|27
1649690730000|2022-04-11 15:25:30|146017.6|145927.6|146015.7|145925.7|146018|145928|146014.4|145924.4|16
1649690740000|2022-04-11 15:25:40|146014.4|145924.4|146007.8|145917.8|146014.4|145924.4|146003.2|145913.2|28
1649690750000|2022-04-11 15:25:50|146007.7|145917.7|146013.1|145923.1|146013.2|145923.2|146007.7|145917.7|24
1649690760000|2022-04-11 15:26:00|146013.5|145923.5|145994.1|145904.1|146013.5|145923.5|145991.5|145901.5|33
1649690770000|2022-04-11 15:26:10|145995.2|145905.2|145923.9|145833.9|145995.2|145905.2|145918.2|145806.9|26
1649690780000|2022-04-11 15:26:20|145924|145834|145923.1|145833.1|145925.7|145835.7|145919.2|145829.2|19
1649690790000|2022-04-11 15:26:30|145923.3|145833.3|145923.7|145833.7|145924.6|145834.6|145920.6|145830.6|20
1649690800000|2022-04-11 15:26:40|145924.5|145834.5|145929.5|145839.5|145953.1|145845.3|145922.8|145816.9|16
1649690810000|2022-04-11 15:26:50|145927.1|145837.1|145929.6|145839.6|145948|145839.8|145926.3|145818|18
1649690820000|2022-04-11 15:27:00|145932|145842|145943.3|145853.3|145944.7|145854.7|145930.6|145840.6|18
1649690830000|2022-04-11 15:27:10|145945.5|145855.5|145942.8|145852.8|145948.2|145858.2|145939.4|145849.4|24
1649690840000|2022-04-11 15:27:20|145942.3|145852.3|145943|145853|145944.7|145854.7|145942.3|145852.3|12
1649690850000|2022-04-11 15:27:30|145939.9|145849.9|145942.4|145852.4|145944|145854|145939.9|145849.9|10
1649690860000|2022-04-11 15:27:40|145942.6|145852.6|145943.7|145853.7|145944|145854|145940.4|145850.4|22
1649690870000|2022-04-11 15:27:50|145943.8|145853.8|145948.4|145858.4|145948.9|145858.9|145937.5|145847.5|25
1649690880000|2022-04-11 15:28:00|145945.5|145855.5|145926|145836|145946.2|145856.2|145926|145836|29
1649690890000|2022-04-11 15:28:10|145926.1|145836.1|145926.2|145836.2|145927.2|145837.2|145918.3|145828.3|29
1649690900000|2022-04-11 15:28:20|145925.9|145835.9|145938.2|145848.2|145938.5|145848.5|145925.9|145835.9|32
1649690910000|2022-04-11 15:28:30|145937.7|145847.7|145930.2|145840.2|145938.2|145848.2|145930.2|145840.2|20
1649690920000|2022-04-11 15:28:40|145930|145840|145931.6|145841.6|145932.9|145842.9|145930|145840|15
1649690930000|2022-04-11 15:28:50|145931.2|145841.2|145936.3|145846.3|145936.9|145846.9|145931.1|145841.1|13
1649690940000|2022-04-11 15:29:00|145937.1|145847.1|145936.7|145846.7|145940.4|145850.4|145935.6|145845.6|14
1649690950000|2022-04-11 15:29:10|145937|145847|145935.7|145845.7|145937.5|145847.5|145934.1|145844.1|10
1649690960000|2022-04-11 15:29:20|145934.7|145844.7|145935.7|145845.7|145937.9|145847.9|145934.5|145844.5|24
1649690970000|2022-04-11 15:29:30|145933.7|145843.7|145923.9|145833.9|145936.8|145846.8|145923|145833|25
1649690980000|2022-04-11 15:29:40|145924.7|145834.7|145921.6|145831.6|145924.7|145834.7|145920.8|145830.8|26
1649690990000|2022-04-11 15:29:50|145924.1|145834.1|145925.6|145835.6|145926.1|145836.1|145922.8|145832.8|21
1649691000000|2022-04-11 15:30:00|145926.1|145836.1|145857.9|145727.9|145926.1|145836.1|145836.2|145725.6|31
1649691010000|2022-04-11 15:30:10|145859.1|145729.1|145851.8|145721.8|145864.4|145743.9|145830.7|145717.5|32
1649691020000|2022-04-11 15:30:20|145853|145723|145849.2|145719.2|145853.4|145723.4|145848.1|145718.1|28
1649691030000|2022-04-11 15:30:30|145850.3|145720.3|145850.9|145720.9|145851.3|145721.3|145848|145718|30
1649691040000|2022-04-11 15:30:40|145850.6|145720.6|145835.8|145745.8|145852.2|145745.8|145833.3|145720.6|22
1649691050000|2022-04-11 15:30:50|145836.1|145746.1|145834.6|145744.6|145838.9|145748.9|145834.5|145744.5|22
1649691060000|2022-04-11 15:31:00|145834.8|145744.8|145828.1|145738.1|145834.8|145744.8|145824.3|145734.3|15
1649691070000|2022-04-11 15:31:10|145827.4|145737.4|145832.6|145742.6|145855|145753.8|145826.8|145725|17
1649691080000|2022-04-11 15:31:20|145830.3|145740.3|145830.7|145740.7|145835.3|145745.3|145829.2|145739.2|19
1649691090000|2022-04-11 15:31:30|145831|145741|145834.3|145744.3|145834.3|145744.3|145831|145741|17
1649691100000|2022-04-11 15:31:40|145834.4|145744.4|145840.7|145750.7|145843.6|145753.6|145834.4|145744.4|17
1649691110000|2022-04-11 15:31:50|145839.1|145749.1|145838.8|145748.8|145842.8|145752.8|145838.8|145748.8|16
1649691120000|2022-04-11 15:32:00|145838.4|145748.4|145827.5|145737.5|145842.2|145752.2|145827.5|145737.5|21
1649691130000|2022-04-11 15:32:10|145825|145735|145827.1|145737.1|145828|145738|145818.9|145728.9|21
1649691140000|2022-04-11 15:32:20|145826.3|145736.3|145826.6|145736.6|145828.5|145738.5|145822.4|145732.4|19
1649691150000|2022-04-11 15:32:30|145827.1|145737.1|145826.8|145736.8|145830.6|145740.6|145821.3|145731.3|16
1649691160000|2022-04-11 15:32:40|145826.2|145736.2|145819.8|145729.8|145826.8|145736.8|145819.6|145729.6|21
1649691170000|2022-04-11 15:32:50|145819.7|145729.7|145790.7|145700.7|145819.7|145729.7|145786.9|145696.9|36
1649691180000|2022-04-11 15:33:00|145790.5|145700.5|145771.9|145681.9|145792.3|145702.3|145770.7|145680.7|28
1649691190000|2022-04-11 15:33:10|145769.3|145679.3|145821.3|145731.3|145836.9|145731.3|145769.3|145679.3|32
1649691200000|2022-04-11 15:33:20|145822.5|145732.5|145823.3|145733.3|145830.2|145740.2|145821.6|145731.6|24
1649691210000|2022-04-11 15:33:30|145823.7|145733.7|145824.8|145734.8|145827|145737|145823|145733|20
1649691220000|2022-04-11 15:33:40|145824.6|145734.6|145806.6|145716.6|145827.5|145737.5|145806|145716|31
1649691230000|2022-04-11 15:33:50|145806.8|145716.8|145809.6|145719.6|145829.7|145729.9|145804|145694.7|33
1649691240000|2022-04-11 15:34:00|145808.6|145718.6|145823.7|145733.7|145824.6|145734.6|145808.6|145718.6|31
1649691250000|2022-04-11 15:34:10|145822.7|145732.7|145825|145735|145825.2|145735.2|145819.2|145729.2|26
1649691260000|2022-04-11 15:34:20|145824.8|145734.8|145824|145734|145825.8|145735.8|145823.3|145733.3|28
1649691270000|2022-04-11 15:34:30|145828.8|145738.8|145829.9|145739.9|145833|145743|145827.7|145737.7|29
1649691280000|2022-04-11 15:34:40|145836.2|145746.2|145826|145736|145836.2|145746.2|145825.1|145735.1|27
1649691290000|2022-04-11 15:34:50|145828.1|145738.1|145862.7|145732.7|145864.3|145761.5|145822|145732|27
1649691300000|2022-04-11 15:35:00|145860.2|145730.2|145840.1|145750.1|145861.7|145752.1|145838.9|145730.2|34
1649691310000|2022-04-11 15:35:10|145840.5|145750.5|145855.8|145765.8|145858.1|145768.1|145840.5|145750.5|28
1649691320000|2022-04-11 15:35:20|145855.3|145765.3|145845.4|145755.4|145855.6|145765.6|145843.1|145753.1|31
1649691330000|2022-04-11 15:35:30|145846.6|145756.6|145848.5|145758.5|145852.1|145762.1|145846.6|145756.6|28
1649691340000|2022-04-11 15:35:40|145848.2|145758.2|145845.5|145755.5|145849.4|145759.4|145838.3|145748.3|27
1649691350000|2022-04-11 15:35:50|145846.4|145756.4|145854.9|145764.9|145855.7|145765.7|145845.7|145755.7|36
1649691360000|2022-04-11 15:36:00|145855.3|145765.3|145849.5|145759.5|145856.5|145766.5|145849.5|145759.5|31
1649691370000|2022-04-11 15:36:10|145849.6|145759.6|145851.1|145761.1|145852.4|145762.4|145849.6|145759.6|23
1649691380000|2022-04-11 15:36:20|145826|145736|145884.3|145754.3|145884.3|145789.9|145826|145736|35
1649691390000|2022-04-11 15:36:30|145883.3|145753.3|145885|145755|145885|145755|145881.6|145751.6|34
1649691400000|2022-04-11 15:36:40|145884.9|145754.9|145886|145756|145887.1|145757.1|145884|145754|23
1649691410000|2022-04-11 15:36:50|145886.3|145756.3|145866|145776|145886.3|145779.1|145865.2|145753.9|17
1649691420000|2022-04-11 15:37:00|145867.3|145777.3|145872.8|145782.8|145874.5|145784.5|145866.3|145776.3|21
1649691430000|2022-04-11 15:37:10|145873.7|145783.7|145867.2|145777.2|145881.3|145791.3|145864.1|145774.1|25
1649691440000|2022-04-11 15:37:20|145868.7|145778.7|145872.3|145782.3|145874.3|145784.3|145868.7|145778.7|18
1649691450000|2022-04-11 15:37:30|145872.8|145782.8|145916.7|145826.7|145922.4|145832.4|145869.4|145779.4|30
1649691460000|2022-04-11 15:37:40|145916.8|145826.8|145916.1|145826.1|145918.6|145828.6|145915.4|145825.4|24
1649691470000|2022-04-11 15:37:50|145916.6|145826.6|145928.5|145838.5|145929.6|145839.6|145914.7|145824.7|30
1649691480000|2022-04-11 15:38:00|145929.4|145839.4|145986.3|145856.3|145990.3|145878|145929.4|145839.4|33
1649691490000|2022-04-11 15:38:10|145986.6|145856.6|145989.3|145859.3|145990.6|145860.6|145981.7|145851.7|25
1649691500000|2022-04-11 15:38:20|145989.1|145859.1|145989.9|145859.9|145993.5|145863.5|145988.6|145858.6|22
1649691510000|2022-04-11 15:38:30|145989.7|145859.7|146005.1|145875.1|146006|145893.4|145979.5|145858.5|30
1649691520000|2022-04-11 15:38:40|146005.2|145875.2|146011.5|145881.5|146023.5|145893.5|145999.2|145869.2|34
1649691530000|2022-04-11 15:38:50|146010.7|145880.7|145995.8|145865.8|146013.7|145892|145977|145865.8|31
1649691540000|2022-04-11 15:39:00|145999|145869|145985.3|145895.3|145999|145902.1|145965.7|145865.1|37
1649691550000|2022-04-11 15:39:10|145987.3|145897.3|146014.3|145884.3|146014.9|145917.9|145985.1|145884.3|35
1649691560000|2022-04-11 15:39:20|146016.5|145886.5|146013.4|145883.4|146016.6|145886.6|146010.4|145880.4|28
1649691570000|2022-04-11 15:39:30|146014.7|145884.7|146008|145878|146014.7|145901.3|145984.6|145876.9|31
1649691580000|2022-04-11 15:39:40|146009.3|145879.3|146023.7|145893.7|146023.7|145913.7|145989.2|145877.9|35
1649691590000|2022-04-11 15:39:50|146022.5|145892.5|146001.5|145911.5|146025.4|145915.1|145994.4|145885.3|33
1649691600000|2022-04-11 15:40:00|146002.3|145912.3|145982|145892|146010.4|145912.3|145981.1|145879.3|34
1649691610000|2022-04-11 15:40:10|145980.8|145890.8|145979.9|145889.9|145981.8|145891.8|145978.5|145888.5|33
1649691620000|2022-04-11 15:40:20|145979.3|145889.3|145976.5|145886.5|145980.6|145890.6|145976.5|145886.5|24
1649691630000|2022-04-11 15:40:30|146004.5|145874.5|146010.7|145880.7|146015.7|145885.7|146004.5|145874.5|36
1649691640000|2022-04-11 15:40:40|146009.8|145879.8|146007.8|145877.8|146010.4|145880.4|146007.4|145877.4|29
1649691650000|2022-04-11 15:40:50|146007.3|145877.3|146008.2|145878.2|146010.8|145880.8|146007.3|145877.3|25
1649691660000|2022-04-11 15:41:00|146012.4|145882.4|146001.1|145911.1|146012.4|145917.2|145992.1|145882.4|31
1649691670000|2022-04-11 15:41:10|146001.2|145911.2|146005.4|145915.4|146008.1|145918.1|146001.1|145911.1|27
1649691680000|2022-04-11 15:41:20|146004.9|145914.9|146003|145873|146009.1|145916.4|145986.1|145872.6|29
1649691690000|2022-04-11 15:41:30|146003.6|145873.6|146002.4|145872.4|146005.6|145875.6|146001.1|145871.1|30
1649691700000|2022-04-11 15:41:40|146002.2|145872.2|146005.7|145875.7|146006.9|145876.9|146001.5|145871.5|26
1649691710000|2022-04-11 15:41:50|146005.8|145875.8|145991.4|145901.4|146010.9|145902.9|145991.4|145875.7|27
1649691720000|2022-04-11 15:42:00|145993|145903|146002|145912|146005.1|145915.1|145992|145902|27
1649691730000|2022-04-11 15:42:10|146005.4|145915.4|146003.4|145913.4|146010.4|145920.4|146000.6|145910.6|23
1649691740000|2022-04-11 15:42:20|146004.5|145914.5|146027.6|145897.6|146049.5|145931.9|146003.4|145888.9|35
1649691750000|2022-04-11 15:42:30|146007.5|145877.5|146007|145877|146041.9|145911.9|146003.8|145873.8|38
1649691760000|2022-04-11 15:42:40|146007.6|145877.6|146010.2|145880.2|146012.9|145882.9|146002.7|145872.7|35
1649691770000|2022-04-11 15:42:50|146009.9|145879.9|146021.2|145891.2|146021.2|145891.2|146008.5|145878.5|31
1649691780000|2022-04-11 15:43:00|146018.8|145888.8|146026.5|145896.5|146026.5|145896.5|146018|145888|27
1649691790000|2022-04-11 15:43:10|146023.9|145893.9|146007.2|145917.2|146030.1|145918.5|146005.8|145893.9|20
1649691800000|2022-04-11 15:43:20|146006.9|145916.9|146009.9|145919.9|146010.3|145920.3|146004.2|145914.2|19
1649691810000|2022-04-11 15:43:30|146007.2|145917.2|146000.2|145910.2|146008.3|145918.3|145995|145905|25
1649691820000|2022-04-11 15:43:40|146000|145910|145954.7|145864.7|146005.6|145915.6|145951.3|145843|32
1649691830000|2022-04-11 15:43:50|145955|145865|145950.2|145860.2|145955|145865|145948|145858|29
1649691840000|2022-04-11 15:44:00|145949.6|145859.6|145956|145866|145960.2|145870.2|145949|145859|27
1649691850000|2022-04-11 15:44:10|145958.2|145868.2|145949.4|145859.4|145958.3|145868.3|145948.1|145858.1|26
1649691860000|2022-04-11 15:44:20|145949.1|145859.1|145957.9|145867.9|145959.2|145869.2|145948.9|145858.9|28
1649691870000|2022-04-11 15:44:30|145957.6|145867.6|145964.7|145874.7|145979.4|145885.4|145954.4|145846.3|38
1649691880000|2022-04-11 15:44:40|145967.1|145877.1|146000|145870|146001.6|145877.1|145967.1|145854.9|39
1649691890000|2022-04-11 15:44:50|145999.9|145869.9|145970.8|145880.8|146000.1|145895.1|145970.7|145869.9|35
1649691900000|2022-04-11 15:45:00|145972.1|145882.1|145950.5|145860.5|145982.9|145882.1|145950.5|145848.1|35
1649691910000|2022-04-11 15:45:10|145954.3|145864.3|145957.6|145867.6|145970.9|145867.6|145928.6|145823.2|36
1649691920000|2022-04-11 15:45:20|145958.8|145868.8|145960.3|145870.3|145960.3|145870.3|145953.4|145863.4|32
1649691930000|2022-04-11 15:45:30|145960.2|145870.2|145984.6|145854.6|145989.1|145876.3|145957.8|145851.2|32
1649691940000|2022-04-11 15:45:40|145985.5|145855.5|145985.2|145855.2|145987.7|145857.7|145982.9|145852.9|26
1649691950000|2022-04-11 15:45:50|145985.4|145855.4|145992.9|145862.9|145993.6|145863.6|145984.6|145854.6|28
1649691960000|2022-04-11 15:46:00|145992.7|145862.7|145977.4|145887.4|145995.6|145887.4|145972.4|145858.7|29
1649691970000|2022-04-11 15:46:10|145977.3|145887.3|145984.7|145894.7|145985.9|145895.9|145973.2|145883.2|32
1649691980000|2022-04-11 15:46:20|145984.9|145894.9|145975.5|145885.5|145984.9|145894.9|145970.6|145880.6|26
1649691990000|2022-04-11 15:46:30|145974.9|145884.9|145982.4|145892.4|145982.4|145892.4|145974.9|145884.9|28
1649692000000|2022-04-11 15:46:40|145982.6|145892.6|145975.5|145885.5|145998.4|145892.6|145969.6|145865.6|36
1649692010000|2022-04-11 15:46:50|145974.3|145884.3|145971.3|145881.3|145976.2|145886.2|145969.2|145879.2|28
1649692020000|2022-04-11 15:47:00|145971.2|145881.2|145980.7|145890.7|145981.5|145891.5|145971|145881|31
1649692030000|2022-04-11 15:47:10|145980.8|145890.8|145980.9|145890.9|145981.2|145891.2|145974.5|145884.5|32
1649692040000|2022-04-11 15:47:20|145980.2|145890.2|145982.5|145892.5|145982.8|145892.8|145977.4|145887.4|21
1649692050000|2022-04-11 15:47:30|145984.2|145894.2|145982.5|145892.5|145985.4|145895.4|145975.5|145885.5|29
1649692060000|2022-04-11 15:47:40|145980.8|145890.8|145977.6|145887.6|145982.3|145892.3|145972.6|145882.6|30
1649692070000|2022-04-11 15:47:50|145977.8|145887.8|145970.3|145880.3|145979|145889|145970.3|145880.3|27
1649692080000|2022-04-11 15:48:00|145969.6|145879.6|145973.9|145883.9|145973.9|145883.9|145968.4|145878.4|25
1649692090000|2022-04-11 15:48:10|145973.8|145883.8|145978.5|145888.5|145978.5|145888.5|145970.6|145880.6|30
1649692100000|2022-04-11 15:48:20|145979|145889|145978.1|145888.1|145979|145889|145972.1|145882.1|30
1649692110000|2022-04-11 15:48:30|145972.2|145882.2|145971|145881|145973.4|145883.4|145964.5|145874.5|37
1649692120000|2022-04-11 15:48:40|145972.8|145882.8|145971|145881|145976.4|145886.4|145965.3|145875.3|30
1649692130000|2022-04-11 15:48:50|145971.2|145881.2|145968.1|145878.1|145974.1|145884.1|145967|145877|32
1649692140000|2022-04-11 15:49:00|145969.1|145879.1|145967.9|145877.9|145992.3|145890.3|145967.9|145862.3|33
1649692150000|2022-04-11 15:49:10|145971.2|145881.2|146086.5|145956.5|146094.7|145964.7|145971.2|145881.2|38
1649692160000|2022-04-11 15:49:20|146087.5|145957.5|146100|145970|146100|145970|146085.3|145955.3|34
1649692170000|2022-04-11 15:49:30|146098|145968|146100.1|145970.1|146102|145972|146097.2|145967.2|26
1649692180000|2022-04-11 15:49:40|146098.5|145968.5|146100.8|145970.8|146104.7|145974.7|146095.1|145965.1|31
1649692190000|2022-04-11 15:49:50|146099.2|145969.2|146104.5|145974.5|146105.9|145975.9|146099.2|145969.2|32
1649692200000|2022-04-11 15:50:00|146104.8|145974.8|146103.1|145973.1|146105.5|145975.5|146099.2|145969.2|32
1649692210000|2022-04-11 15:50:10|146102|145972|146111.1|145981.1|146113.8|145983.8|146099.7|145969.7|37
1649692220000|2022-04-11 15:50:20|146111.2|145981.2|146111.1|145981.1|146112.3|145982.3|146106.9|145976.9|35
1649692230000|2022-04-11 15:50:30|146111.2|145981.2|146098|145968|146118.2|145988.2|146095.6|145965.6|38
1649692240000|2022-04-11 15:50:40|146099.1|145969.1|146096.8|145966.8|146100.9|145970.9|146095.9|145965.9|35
1649692250000|2022-04-11 15:50:50|146097|145967|146106.6|145976.6|146107.5|145977.5|146095.7|145965.7|34
1649692260000|2022-04-11 15:51:00|146106.4|145976.4|146102.9|145972.9|146106.4|145976.4|146102.7|145972.7|28
1649692270000|2022-04-11 15:51:10|146103.2|145973.2|146102.1|145972.1|146103.3|145973.3|146101.4|145971.4|22
1649692280000|2022-04-11 15:51:20|146102.9|145972.9|146083.1|145953.1|146103.6|145973.6|146081.5|145951.5|29
1649692290000|2022-04-11 15:51:30|146088.3|145958.3|146094.3|145964.3|146094.3|145964.3|146088.1|145958.1|38
1649692300000|2022-04-11 15:51:40|146094.1|145964.1|146095.3|145965.3|146096|145966|146092.7|145962.7|29
1649692310000|2022-04-11 15:51:50|146095|145965|146085|145955|146095.7|145965.7|146085|145955|34
1649692320000|2022-04-11 15:52:00|146085.2|145955.2|146091.7|145961.7|146091.7|145961.7|146085.2|145955.2|35
1649692330000|2022-04-11 15:52:10|146091.9|145961.9|146093.3|145963.3|146097.3|145967.3|146089.8|145959.8|33
1649692340000|2022-04-11 15:52:20|146092.1|145962.1|146092.4|145962.4|146093.7|145963.7|146090|145960|29
1649692350000|2022-04-11 15:52:30|146092.2|145962.2|146114.7|145984.7|146116.6|145986.6|146092.2|145962.2|26
1649692360000|2022-04-11 15:52:40|146110.1|145980.1|146093.7|145963.7|146118.4|145988.4|146092.2|145962.2|35
1649692370000|2022-04-11 15:52:50|146099.1|145969.1|146099.1|145969.1|146099.5|145969.5|146092.7|145962.7|37
1649692380000|2022-04-11 15:53:00|146098.9|145968.9|146097|145967|146100.1|145970.1|146093.4|145963.4|26
1649692390000|2022-04-11 15:53:10|146097.2|145967.2|146091.9|145961.9|146098.9|145968.9|146090.5|145960.5|26
1649692400000|2022-04-11 15:53:20|146091.7|145961.7|146091.9|145961.9|146099|145969|146091.5|145961.5|33
1649692410000|2022-04-11 15:53:30|146093|145963|146089.6|145959.6|146098|145968|146089.2|145959.2|33
1649692420000|2022-04-11 15:53:40|146085.4|145955.4|146095.1|145965.1|146099.6|145969.6|146083.1|145953.1|34
1649692430000|2022-04-11 15:53:50|146095.9|145965.9|146092.4|145962.4|146096.5|145966.5|146091.3|145961.3|23
1649692440000|2022-04-11 15:54:00|146091.9|145961.9|146098.4|145968.4|146098.4|145968.4|146089.5|145959.5|28
1649692450000|2022-04-11 15:54:10|146098.5|145968.5|146095.9|145965.9|146102.5|145972.5|146086.4|145956.4|35
1649692460000|2022-04-11 15:54:20|146096.1|145966.1|146095.3|145965.3|146104.4|145974.4|146092.1|145962.1|29
1649692470000|2022-04-11 15:54:30|146095.7|145965.7|146112|145982|146122.7|145992.7|146095.5|145965.5|37
1649692480000|2022-04-11 15:54:40|146113.3|145983.3|146110.2|145980.2|146122.2|146008.6|146094.5|145977|33
1649692490000|2022-04-11 15:54:50|146112|145982|146110.6|145980.6|146116.2|145986.2|146107.9|145977.9|36
1649692500000|2022-04-11 15:55:00|146111.1|145981.1|146105.2|145975.2|146114.2|145984.2|146104.2|145974.2|28
1649692510000|2022-04-11 15:55:10|146105.5|145975.5|146105.3|145975.3|146109|145979|146104|145974|29
1649692520000|2022-04-11 15:55:20|146105.8|145975.8|146106.3|145976.3|146109.8|145979.8|146101.1|145971.1|20
1649692530000|2022-04-11 15:55:30|146105.3|145975.3|146105.3|145975.3|146107.9|145977.9|146103.4|145973.4|31
1649692540000|2022-04-11 15:55:40|146105.2|145975.2|146104.7|146014.7|146112.1|146017.2|146093.3|145975.2|35
1649692550000|2022-04-11 15:55:50|146101.9|146011.9|146133.3|146003.3|146142.2|146027.8|146099.6|146001.1|35
1649692560000|2022-04-11 15:56:00|146132.6|146002.6|146109.2|146019.2|146136.8|146028|146106.7|146002.6|31
1649692570000|2022-04-11 15:56:10|146109|146019|146130|146000|146131|146019.6|146108.4|145997.1|19
1649692580000|2022-04-11 15:56:20|146129.5|145999.5|146110.9|146020.9|146129.5|146022.7|146108.9|145997.7|24
1649692590000|2022-04-11 15:56:30|146111.1|146021.1|146107.1|146017.1|146111.7|146021.7|146107|146017|19
1649692600000|2022-04-11 15:56:40|146109.2|146019.2|146111.7|146021.7|146112.6|146022.6|146107.4|146017.4|18
1649692610000|2022-04-11 15:56:50|146112.3|146022.3|146117.3|146027.3|146121|146031|146108|146018|21
1649692620000|2022-04-11 15:57:00|146117.8|146027.8|146106|146016|146122.3|146032.3|146105.2|146015.2|27
1649692630000|2022-04-11 15:57:10|146105.9|146015.9|146107.7|146017.7|146108.5|146018.5|146103.2|146013.2|27
1649692640000|2022-04-11 15:57:20|146106.9|146016.9|146107.8|146017.8|146110|146020|146106.9|146016.9|16
1649692650000|2022-04-11 15:57:30|146108.7|146018.7|146107.8|146017.8|146112.9|146022.9|146105.7|146015.7|27
1649692660000|2022-04-11 15:57:40|146107.3|146017.3|146139.8|146049.8|146139.8|146049.8|146106.2|146016.2|19
1649692670000|2022-04-11 15:57:50|146137.5|146047.5|146123.4|146033.4|146137.5|146047.5|146121.4|146031.4|30
1649692680000|2022-04-11 15:58:00|146123.6|146033.6|146141.3|146051.3|146146.7|146056.7|146123.6|146033.6|33
1649692690000|2022-04-11 15:58:10|146141.1|146051.1|146134.9|146044.9|146146.5|146056.5|146132.9|146042.9|37
1649692700000|2022-04-11 15:58:20|146135|146045|146131|146041|146152.5|146048.7|146128.9|146022.5|34
1649692710000|2022-04-11 15:58:30|146131.2|146041.2|146130.5|146040.5|146131.2|146041.2|146129|146039|24
1649692720000|2022-04-11 15:58:40|146130.7|146040.7|146126.5|146036.5|146130.7|146040.7|146126.5|146036.5|24
1649692730000|2022-04-11 15:58:50|146126.6|146036.6|146127.4|146037.4|146130.9|146040.9|146125.9|146035.9|16
1649692740000|2022-04-11 15:59:00|146130.1|146040.1|146127|146037|146130.1|146040.1|146126.4|146036.4|26
1649692750000|2022-04-11 15:59:10|146126.5|146036.5|146129|146039|146130.2|146040.2|146125.5|146035.5|25
1649692760000|2022-04-11 15:59:20|146127.9|146037.9|146128.8|146038.8|146128.8|146038.8|146127.2|146037.2|23
1649692770000|2022-04-11 15:59:30|146128.9|146038.9|146146.3|146056.3|146154.1|146064.1|146128.9|146038.9|34
1649692780000|2022-04-11 15:59:40|146146.2|146056.2|146136.2|146046.2|146146.7|146056.7|146135.8|146045.8|28
1649692790000|2022-04-11 15:59:50|146136.7|146046.7|146128.9|146038.9|146136.7|146046.7|146127.1|146037.1|26
1649692800000|2022-04-11 16:00:00|146129.3|146039.3|146131.7|146041.7|146135.7|146045.7|146119.2|146029.2|37
1649692810000|2022-04-11 16:00:10|146133.2|146043.2|146135.9|146045.9|146143.8|146053.8|146133.1|146043.1|30
1649692820000|2022-04-11 16:00:20|146137.2|146047.2|146143.2|146053.2|146143.7|146053.7|146135.7|146045.7|30
1649692830000|2022-04-11 16:00:30|146142.8|146052.8|146137.4|146047.4|146147.3|146057.3|146137.3|146047.3|33
1649692840000|2022-04-11 16:00:40|146138.7|146048.7|146129.5|146039.5|146142.9|146052.9|146122.8|146032.8|34
1649692850000|2022-04-11 16:00:50|146132|146042|146106.5|146016.5|146132|146042|146104.2|146014.2|30
1649692860000|2022-04-11 16:01:00|146103.5|146013.5|146110.7|146020.7|146110.7|146020.7|146102.2|146012.2|23
1649692870000|2022-04-11 16:01:10|146111|146021|146132.5|146002.5|146132.5|146023.1|146102.2|145991.5|30
1649692880000|2022-04-11 16:01:20|146131.5|146001.5|146129|145999|146131.8|146001.8|146126.7|145996.7|30
1649692890000|2022-04-11 16:01:30|146129.1|145999.1|146129.1|145999.1|146129.6|145999.6|146128.6|145998.6|18
1649692900000|2022-04-11 16:01:40|146128.8|145998.8|146127.3|145997.3|146130.1|146000.1|146126.5|145996.5|20
1649692910000|2022-04-11 16:01:50|146127.2|145997.2|146107.3|145977.3|146127.2|145997.2|146106.1|145976.1|36
1649692920000|2022-04-11 16:02:00|146107.5|145977.5|146119.9|145989.9|146119.9|145989.9|146106|145976|38
1649692930000|2022-04-11 16:02:10|146119.4|145989.4|146124.6|145994.6|146125.6|145995.6|146119|145989|33
1649692940000|2022-04-11 16:02:20|146124.7|145994.7|146125.2|145995.2|146125.2|145995.2|146121.2|145991.2|31
1649692950000|2022-04-11 16:02:30|146125.1|145995.1|146127.4|145997.4|146127.6|145997.6|146123.7|145993.7|24
1649692960000|2022-04-11 16:02:40|146134.7|146004.7|146134|146004|146140.1|146010.1|146132.4|146002.4|30
1649692970000|2022-04-11 16:02:50|146134.2|146004.2|146133.7|146003.7|146134.9|146004.9|146130.6|146000.6|29
1649692980000|2022-04-11 16:03:00|146132.7|146002.7|146128.9|145998.9|146133.6|146003.6|146128.9|145998.9|22
1649692990000|2022-04-11 16:03:10|146128.8|145998.8|146114.9|146024.9|146129.7|146024.9|146102.2|145998.2|31
1649693000000|2022-04-11 16:03:20|146114.5|146024.5|146110.9|146020.9|146116.7|146026.7|146108.7|146018.7|34
1649693010000|2022-04-11 16:03:30|146110.4|146020.4|146103.6|146013.6|146129.8|146021.9|146100.8|145993.6|29
1649693020000|2022-04-11 16:03:40|146102.1|146012.1|146105|146015|146105.1|146015.1|146099.9|146009.9|25
1649693030000|2022-04-11 16:03:50|146104.8|146014.8|146106.5|146016.5|146108.4|146018.4|146103.7|146013.7|24
1649693040000|2022-04-11 16:04:00|146106.6|146016.6|146107.5|146017.5|146107.8|146017.8|146104|146014|23
1649693050000|2022-04-11 16:04:10|146107.3|146017.3|146104.6|146014.6|146107.4|146017.4|146103.2|146013.2|23
1649693060000|2022-04-11 16:04:20|146104.4|146014.4|146110.8|145980.8|146114.3|146019.1|146092|145974.3|35
1649693070000|2022-04-11 16:04:30|146115.3|145985.3|146123.4|145993.4|146123.8|145993.8|146115.3|145985.3|29
1649693080000|2022-04-11 16:04:40|146123.5|145993.5|146111.5|145981.5|146124.1|145994.1|146108.4|145978.4|35
1649693090000|2022-04-11 16:04:50|146112.8|145982.8|146067.3|145937.3|146114.5|145984.5|146042.7|145936.6|34
1649693100000|2022-04-11 16:05:00|146068.1|145938.1|146068.9|145938.9|146068.9|145938.9|146061.6|145931.6|33
1649693110000|2022-04-11 16:05:10|146069|145939|146064.9|145934.9|146069|145939|146061.9|145931.9|31
1649693120000|2022-04-11 16:05:20|146065.8|145935.8|146039.5|145949.5|146068.1|145949.5|146032.8|145927.3|29
1649693130000|2022-04-11 16:05:30|146039.8|145949.8|146038.6|145948.6|146039.8|145949.8|146036.8|145946.8|31
1649693140000|2022-04-11 16:05:40|146038.1|145948.1|146038.3|145948.3|146038.6|145948.6|146034.7|145944.7|23
1649693150000|2022-04-11 16:05:50|146037.7|145947.7|146038|145948|146039.9|145949.9|146035.3|145945.3|24
1649693160000|2022-04-11 16:06:00|146037.6|145947.6|146036.3|145946.3|146039.4|145949.4|146034.9|145944.9|33
1649693170000|2022-04-11 16:06:10|146036.6|145946.6|146053.4|145963.4|146071.5|145963.5|146032.1|145935.9|27
1649693180000|2022-04-11 16:06:20|146074|145944|146072.4|145942.4|146075.5|145945.5|146071.8|145941.8|36
1649693190000|2022-04-11 16:06:30|146072.9|145942.9|146071.2|145941.2|146073.8|145943.8|146069.3|145939.3|22
1649693200000|2022-04-11 16:06:40|146072.2|145942.2|146069.7|145939.7|146072.7|145942.7|146068.8|145938.8|22
1649693210000|2022-04-11 16:06:50|146071.6|145941.6|146069.2|145939.2|146072.3|145942.3|146068.1|145938.1|24
1649693220000|2022-04-11 16:07:00|146069.5|145939.5|146068.5|145938.5|146072|145942|146068.5|145938.5|18
1649693230000|2022-04-11 16:07:10|146069.5|145939.5|146073.3|145943.3|146074|145944|146069|145939|30
1649693240000|2022-04-11 16:07:20|146073.6|145943.6|146070.5|145940.5|146073.6|145943.6|146069.9|145939.9|25
1649693250000|2022-04-11 16:07:30|146071.2|145941.2|146035.3|145945.3|146072.4|145955.7|146031|145939.1|25
1649693260000|2022-04-11 16:07:40|146032.4|145942.4|146058.8|145928.8|146060.2|145953.5|146032.4|145926.8|31
1649693270000|2022-04-11 16:07:50|146057.5|145927.5|146054.7|145924.7|146060.5|145930.5|146054|145924|25
1649693280000|2022-04-11 16:08:00|146055|145925|146058.3|145928.3|146058.3|145928.3|146055|145925|23
1649693290000|2022-04-11 16:08:10|146037.4|145947.4|146060.8|145930.8|146072.6|145959.9|146037.4|145930.8|32
1649693300000|2022-04-11 16:08:20|146062.1|145932.1|146063.4|145933.4|146065.6|145935.6|146061.7|145931.7|23
1649693310000|2022-04-11 16:08:30|146064|145934|146063.7|145933.7|146065.3|145935.3|146061.6|145931.6|25
1649693320000|2022-04-11 16:08:40|146063.5|145933.5|146066|145936|146066.2|145936.2|146062.9|145932.9|19
1649693330000|2022-04-11 16:08:50|146066.1|145936.1|146063.8|145933.8|146068.8|145938.8|146062|145932|21
1649693340000|2022-04-11 16:09:00|146063|145933|146064.6|145934.6|146067|145937|146063|145933|25
1649693350000|2022-04-11 16:09:10|146064.4|145934.4|146085|145995|146085|145995|146064.4|145934.4|19
1649693360000|2022-04-11 16:09:20|146084.8|145994.8|146086.4|145996.4|146087.4|145997.4|146084.2|145994.2|17
1649693370000|2022-04-11 16:09:30|146086.5|145996.5|146064.5|145974.5|146087.1|145997.1|146064.5|145974.5|16
1649693380000|2022-04-11 16:09:40|146062.7|145972.7|146060|145970|146064.4|145974.4|146060|145970|16
1649693390000|2022-04-11 16:09:50|146060.2|145970.2|146061.3|145971.3|146062.1|145972.1|146060.1|145970.1|14
1649693400000|2022-04-11 16:10:00|146061.5|145971.5|146070|145980|146071.3|145981.3|146060.4|145970.4|8
1649693410000|2022-04-11 16:10:10|146068.2|145978.2|146068.3|145978.3|146069.2|145979.2|146066.5|145976.5|24
1649693420000|2022-04-11 16:10:20|146068.6|145978.6|146071.2|145981.2|146072.9|145982.9|146064.4|145974.4|21
1649693430000|2022-04-11 16:10:30|146071.1|145981.1|146080.7|145950.7|146081.5|145981.1|146066.1|145947.5|23
1649693440000|2022-04-11 16:10:40|146079|145949|146071.4|145941.4|146084|145954|146071.4|145941.4|21
1649693450000|2022-04-11 16:10:50|146071.3|145941.3|146069.9|145939.9|146072.3|145942.3|146068.8|145938.8|14
1649693460000|2022-04-11 16:11:00|146070.1|145940.1|146074.3|145944.3|146076.3|145946.3|146069.8|145939.8|19
1649693470000|2022-04-11 16:11:10|146074.5|145944.5|146094.9|145964.9|146094.9|145964.9|146070.6|145940.6|24
1649693480000|2022-04-11 16:11:20|146098.7|145968.7|146106.2|145976.2|146112.3|145982.3|146097.9|145967.9|34
1649693490000|2022-04-11 16:11:30|146101.8|145971.8|146182.5|146052.5|146182.5|146052.5|146101.8|145971.8|35
1649693500000|2022-04-11 16:11:40|146182.6|146052.6|146178.4|146048.4|146183.3|146053.3|146178.4|146048.4|27
1649693510000|2022-04-11 16:11:50|146177.7|146047.7|146175.1|146045.1|146179.5|146049.5|146175|146045|21
1649693520000|2022-04-11 16:12:00|146175.2|146045.2|146176|146046|146176|146046|146172.1|146042.1|16
1649693530000|2022-04-11 16:12:10|146176.3|146046.3|146176.2|146046.2|146176.4|146046.4|146174.3|146044.3|20
1649693540000|2022-04-11 16:12:20|146175.7|146045.7|146176.5|146046.5|146176.5|146046.5|146174.4|146044.4|18
1649693550000|2022-04-11 16:12:30|146176.4|146046.4|146177.1|146047.1|146177.2|146047.2|146175.1|146045.1|16
1649693560000|2022-04-11 16:12:40|146179.2|146049.2|146163.8|146073.8|146179.6|146073.8|146157.4|146047.2|13
1649693570000|2022-04-11 16:12:50|146162.5|146072.5|146191.8|146061.8|146193.2|146078.8|146160.1|146050.3|26
1649693580000|2022-04-11 16:13:00|146191.5|146061.5|146184.5|146054.5|146195.6|146065.6|146184.5|146054.5|30
1649693590000|2022-04-11 16:13:10|146184.4|146054.4|146184.4|146054.4|146186.7|146056.7|146182.3|146052.3|25
1649693600000|2022-04-11 16:13:20|146184.2|146054.2|146168.4|146078.4|146185|146078.4|146165.1|146047.2|25
1649693610000|2022-04-11 16:13:30|146164.2|146074.2|146190.6|146060.6|146195.5|146081.8|146162.4|146053.9|25
1649693620000|2022-04-11 16:13:40|146187.1|146057.1|146187.2|146057.2|146192.6|146062.6|146183.7|146053.7|24
1649693630000|2022-04-11 16:13:50|146187|146057|146191.7|146061.7|146194.3|146064.3|146186.5|146056.5|23
1649693640000|2022-04-11 16:14:00|146188.9|146058.9|146190.2|146060.2|146192.5|146062.5|146187.1|146057.1|25
1649693650000|2022-04-11 16:14:10|146190.9|146060.9|146169.4|146079.4|146192.1|146082.7|146163.7|146057|20
1649693660000|2022-04-11 16:14:20|146172|146082|146166.3|146076.3|146189.6|146082|146165.2|146053.7|25
1649693670000|2022-04-11 16:14:30|146166.2|146076.2|146162.7|146072.7|146185.3|146077.4|146162.7|146051.8|27
1649693680000|2022-04-11 16:14:40|146163|146073|146167.5|146077.5|146170.5|146080.5|146161.6|146071.6|23
1649693690000|2022-04-11 16:14:50|146167.2|146077.2|146171.9|146081.9|146172.5|146082.5|146166.3|146076.3|26
1649693700000|2022-04-11 16:15:00|146172.2|146082.2|146219.4|146129.4|146226.4|146136.4|146171.3|146081.3|23
1649693710000|2022-04-11 16:15:10|146225.6|146135.6|146226.3|146136.3|146232|146142|146222.8|146132.8|13
1649693720000|2022-04-11 16:15:20|146235.2|146145.2|146227.7|146137.7|146235.2|146145.2|146223|146133|22
1649693730000|2022-04-11 16:15:30|146228.3|146138.3|146226.3|146136.3|146232.7|146142.7|146226.3|146136.3|14
1649693740000|2022-04-11 16:15:40|146227.3|146137.3|146221.8|146131.8|146231.5|146141.5|146221.8|146131.8|22
1649693750000|2022-04-11 16:15:50|146219|146129|146214.3|146124.3|146220|146130|146213.8|146123.8|23
1649693760000|2022-04-11 16:16:00|146214.4|146124.4|146214.6|146124.6|146216.8|146126.8|146214.3|146124.3|14
1649693770000|2022-04-11 16:16:10|146214.1|146124.1|146211.7|146121.7|146214.4|146124.4|146210|146120|9
1649693780000|2022-04-11 16:16:20|146212.9|146122.9|146214.6|146124.6|146216.2|146126.2|146212|146122|14
1649693790000|2022-04-11 16:16:30|146214.7|146124.7|146207.6|146117.6|146216.1|146126.1|146207.1|146117.1|14
1649693800000|2022-04-11 16:16:40|146207.3|146117.3|146208.3|146118.3|146217.1|146127.1|146207.3|146117.3|20
1649693810000|2022-04-11 16:16:50|146213|146123|146213.7|146123.7|146220.3|146130.3|146210.5|146120.5|29
1649693820000|2022-04-11 16:17:00|146214.1|146124.1|146213.9|146123.9|146215.5|146125.5|146207.6|146117.6|14
1649693830000|2022-04-11 16:17:10|146213.2|146123.2|146214.9|146124.9|146215.9|146125.9|146209.9|146119.9|12
1649693840000|2022-04-11 16:17:20|146215.5|146125.5|146191.1|146101.1|146216.6|146126.6|146190.1|146100.1|31
1649693850000|2022-04-11 16:17:30|146191|146101|146187.6|146097.6|146211.3|146102.7|146186.1|146074.4|15
1649693860000|2022-04-11 16:17:40|146187.2|146097.2|146184.1|146094.1|146188.7|146098.7|146182.1|146092.1|17
1649693870000|2022-04-11 16:17:50|146184.4|146094.4|146192.1|146102.1|146193.5|146103.5|146184.2|146094.2|15
1649693880000|2022-04-11 16:18:00|146194.2|146104.2|146198.4|146108.4|146198.4|146108.4|146193.9|146103.9|22
1649693890000|2022-04-11 16:18:10|146197.2|146107.2|146195.8|146105.8|146200.4|146110.4|146192.9|146102.9|21
1649693900000|2022-04-11 16:18:20|146195.4|146105.4|146196.3|146106.3|146196.3|146106.3|146194.5|146104.5|12
1649693910000|2022-04-11 16:18:30|146195.5|146105.5|146198.1|146108.1|146198.1|146108.1|146192.9|146102.9|16
1649693920000|2022-04-11 16:18:40|146199|146109|146197.8|146107.8|146204.2|146114.2|146191.3|146101.3|9
1649693930000|2022-04-11 16:18:50|146197|146107|146197.5|146107.5|146198.4|146108.4|146195.9|146105.9|11
1649693940000|2022-04-11 16:19:00|146197.4|146107.4|146197.8|146107.8|146199.1|146109.1|146197.3|146107.3|10
1649693950000|2022-04-11 16:19:10|146197.6|146107.6|146192.7|146102.7|146197.6|146107.6|146192.4|146102.4|12
1649693960000|2022-04-11 16:19:20|146192.4|146102.4|146190.1|146100.1|146193.7|146103.7|146189.1|146099.1|22
1649693970000|2022-04-11 16:19:30|146192.5|146102.5|146185.5|146095.5|146194.7|146104.7|146185.5|146095.5|13
1649693980000|2022-04-11 16:19:40|146192.5|146102.5|146190.7|146100.7|146192.5|146102.5|146188.7|146098.7|14
1649693990000|2022-04-11 16:19:50|146190.5|146100.5|146190.1|146100.1|146191.2|146101.2|146190.1|146100.1|9
1649694000000|2022-04-11 16:20:00|146190.7|146100.7|146190.9|146100.9|146192|146102|146190.2|146100.2|14
1649694010000|2022-04-11 16:20:10|146191|146101|146185.5|146095.5|146192.3|146102.3|146182.8|146092.8|13
1649694020000|2022-04-11 16:20:20|146186.4|146096.4|146184.7|146094.7|146187.1|146097.1|146184|146094|19
1649694030000|2022-04-11 16:20:30|146184.8|146094.8|146168.7|146078.7|146185.1|146095.1|146167.7|146077.7|21
1649694040000|2022-04-11 16:20:40|146168.5|146078.5|146164.9|146074.9|146168.5|146078.5|146163.5|146073.5|17
1649694050000|2022-04-11 16:20:50|146165.4|146075.4|146164.9|146074.9|146165.7|146075.7|146163.2|146073.2|9
1649694060000|2022-04-11 16:21:00|146165.5|146075.5|146174.7|146084.7|146181.7|146091.7|146164.2|146074.2|22
1649694070000|2022-04-11 16:21:10|146175.2|146085.2|146173.6|146083.6|146175.7|146085.7|146172.3|146082.3|17
1649694080000|2022-04-11 16:21:20|146173.8|146083.8|146173.4|146083.4|146174.2|146084.2|146172.9|146082.9|9
1649694090000|2022-04-11 16:21:30|146173.5|146083.5|146176.4|146086.4|146178.5|146088.5|146173.5|146083.5|25
1649694100000|2022-04-11 16:21:40|146176.8|146086.8|146175.6|146085.6|146179.8|146089.8|146175.6|146085.6|13
1649694110000|2022-04-11 16:21:50|146175|146085|146190.2|146100.2|146192.2|146102.2|146175|146085|22
1649694120000|2022-04-11 16:22:00|146190|146100|146189.4|146059.4|146192.6|146102.6|146141.3|146034.4|26
1649694130000|2022-04-11 16:22:10|146197.1|146067.1|146167.6|146077.6|146197.1|146078.7|146166.3|146057.1|13
1649694140000|2022-04-11 16:22:20|146167.5|146077.5|146167.7|146077.7|146168.7|146078.7|146167.5|146077.5|12
1649694150000|2022-04-11 16:22:30|146167.9|146077.9|146170.4|146080.4|146173.7|146083.7|146167.9|146077.9|8
1649694160000|2022-04-11 16:22:40|146170.7|146080.7|146205.4|146075.4|146205.9|146091.6|146170.6|146075.4|18
1649694170000|2022-04-11 16:22:50|146209|146079|146210|146080|146212.1|146082.1|146208.8|146078.8|13
1649694180000|2022-04-11 16:23:00|146209.6|146079.6|146164.3|146074.3|146209.6|146079.6|146163.2|146073.2|27
1649694190000|2022-04-11 16:23:10|146161.5|146071.5|146163.5|146073.5|146164.5|146074.5|146161.4|146071.4|14
1649694200000|2022-04-11 16:23:20|146163.4|146073.4|146173.7|146043.7|146175|146073.5|146154.7|146040.9|25
1649694210000|2022-04-11 16:23:30|146171.1|146041.1|146163.7|146073.7|146181.6|146074.2|146163.7|146036.2|27
1649694220000|2022-04-11 16:23:40|146162.5|146072.5|146178.1|146048.1|146180.1|146074.3|146162.4|146048.1|20
1649694230000|2022-04-11 16:23:50|146178.2|146048.2|146181.9|146051.9|146183.3|146053.3|146177.7|146047.7|24
1649694240000|2022-04-11 16:24:00|146181.8|146051.8|146179.3|146049.3|146181.9|146051.9|146178.7|146048.7|21
1649694250000|2022-04-11 16:24:10|146177.4|146047.4|146178.3|146048.3|146180.8|146050.8|146177.2|146047.2|16
1649694260000|2022-04-11 16:24:20|146176.7|146046.7|146180.9|146050.9|146183|146053|146176.7|146046.7|24
1649694270000|2022-04-11 16:24:30|146180.6|146050.6|146167.6|146077.6|146181.4|146081.1|146159.1|146050.5|20
1649694280000|2022-04-11 16:24:40|146167.8|146077.8|146168.5|146078.5|146169.5|146079.5|146166.8|146076.8|21
1649694290000|2022-04-11 16:24:50|146168.6|146078.6|146172|146082|146173.2|146083.2|146167.8|146077.8|24
1649694300000|2022-04-11 16:25:00|146171.2|146081.2|146172.6|146082.6|146173.5|146083.5|146169.3|146079.3|27
1649694310000|2022-04-11 16:25:10|146171.2|146081.2|146167.7|146077.7|146171.2|146081.2|146166.2|146076.2|22
1649694320000|2022-04-11 16:25:20|146167.4|146077.4|146166.9|146076.9|146168.6|146078.6|146166.2|146076.2|29
1649694330000|2022-04-11 16:25:30|146167.1|146077.1|146160.2|146070.2|146167.7|146077.7|146156.7|146066.7|31
1649694340000|2022-04-11 16:25:40|146158.8|146068.8|146170.5|146040.5|146170.7|146068.8|146149.7|146039|31
1649694350000|2022-04-11 16:25:50|146170.2|146040.2|146170.6|146040.6|146170.9|146040.9|146168.4|146038.4|23
1649694360000|2022-04-11 16:26:00|146170.5|146040.5|146172.4|146042.4|146172.9|146042.9|146170.3|146040.3|25
1649694370000|2022-04-11 16:26:10|146172.5|146042.5|146170.2|146040.2|146172.8|146042.8|146170|146040|18
1649694380000|2022-04-11 16:26:20|146169.6|146039.6|146168.8|146038.8|146170.9|146040.9|146168.2|146038.2|18
1649694390000|2022-04-11 16:26:30|146168.9|146038.9|146170.4|146040.4|146171.5|146041.5|146168.7|146038.7|17
1649694400000|2022-04-11 16:26:40|146170.2|146040.2|146148.4|146058.4|146172|146060.1|146147.4|146039.9|24
1649694410000|2022-04-11 16:26:50|146148.2|146058.2|146142.4|146052.4|146149.1|146059.1|146141.1|146051.1|23
1649694420000|2022-04-11 16:27:00|146143.4|146053.4|146148.1|146058.1|146148.1|146058.1|146142.6|146052.6|24
1649694430000|2022-04-11 16:27:10|146150.5|146060.5|146184.4|146054.4|146190.9|146076|146147.6|146054.1|30
1649694440000|2022-04-11 16:27:20|146184.6|146054.6|146164.1|146074.1|146184.9|146078.7|146164.1|146054.2|25
1649694450000|2022-04-11 16:27:30|146164|146074|146155.2|146065.2|146166.7|146076.7|146153.8|146063.8|32
1649694460000|2022-04-11 16:27:40|146155.5|146065.5|146156.2|146066.2|146156.5|146066.5|146155.5|146065.5|20
1649694470000|2022-04-11 16:27:50|146156.1|146066.1|146156.2|146066.2|146156.3|146066.3|146155.8|146065.8|16
1649694480000|2022-04-11 16:28:00|146155|146065|146155.5|146065.5|146155.5|146065.5|146152.6|146062.6|15
1649694490000|2022-04-11 16:28:10|146155.4|146065.4|146155.7|146065.7|146157.5|146067.5|146153|146063|25
1649694500000|2022-04-11 16:28:20|146156.5|146066.5|146153.5|146063.5|146156.7|146066.7|146150.1|146060.1|25
1649694510000|2022-04-11 16:28:30|146153.6|146063.6|146153.2|146063.2|146153.7|146063.7|146152.3|146062.3|12
1649694520000|2022-04-11 16:28:40|146153.1|146063.1|146168.6|146038.6|146168.6|146063.1|146147.7|146037.6|22
1649694530000|2022-04-11 16:28:50|146168.1|146038.1|146165|146035|146168.6|146038.6|146161.7|146031.7|25
1649694540000|2022-04-11 16:29:00|146165.6|146035.6|146166.2|146036.2|146167.6|146037.6|146165.2|146035.2|27
1649694550000|2022-04-11 16:29:10|146165.9|146035.9|146148.3|146058.3|146174.2|146058.3|146147.4|146035.9|31
1649694560000|2022-04-11 16:29:20|146147.6|146057.6|146149.3|146059.3|146151.8|146061.8|146147.2|146057.2|19
1649694570000|2022-04-11 16:29:30|146167.3|146037.3|146167.9|146037.9|146168|146038|146164.9|146034.9|22
1649694580000|2022-04-11 16:29:40|146168|146038|146152.2|146062.2|146169|146062.2|146149.7|146036.3|24
1649694590000|2022-04-11 16:29:50|146151.5|146061.5|146148.4|146058.4|146152.3|146062.3|146147.6|146057.6|21
1649694600000|2022-04-11 16:30:00|146153.1|146063.1|146170.6|146040.6|146171.1|146063.1|146147|146037|25
1649694610000|2022-04-11 16:30:10|146170.5|146040.5|146169.9|146039.9|146171|146041|146169.4|146039.4|22
1649694620000|2022-04-11 16:30:20|146170.1|146040.1|146174.1|146044.1|146177.7|146047.7|146169.6|146039.6|32
1649694630000|2022-04-11 16:30:30|146174.7|146044.7|146155.9|146065.9|146181.4|146074.8|146155.9|146044.5|32
1649694640000|2022-04-11 16:30:40|146156.1|146066.1|146157.9|146067.9|146158.4|146068.4|146153.6|146063.6|26
1649694650000|2022-04-11 16:30:50|146157.7|146067.7|146169.3|146039.3|146169.3|146067.7|146148.4|146034.6|25
1649694660000|2022-04-11 16:31:00|146168.7|146038.7|146149.5|146059.5|146168.7|146061.2|146148.5|146037|18
1649694670000|2022-04-11 16:31:10|146149.6|146059.6|146149.9|146059.9|146150.3|146060.3|146148|146058|19
1649694680000|2022-04-11 16:31:20|146149.8|146059.8|146146.8|146056.8|146149.8|146059.8|146144.3|146054.3|17
1649694690000|2022-04-11 16:31:30|146147|146057|146129.3|146039.3|146147|146057|146124.9|146034.9|30
1649694700000|2022-04-11 16:31:40|146131.9|146041.9|146147.7|146057.7|146149.5|146059.5|146128.3|146038.3|32
1649694710000|2022-04-11 16:31:50|146150.3|146060.3|146158.5|146068.5|146158.5|146068.5|146142.3|146052.3|29
1649694720000|2022-04-11 16:32:00|146156.4|146066.4|146169.6|146079.6|146169.6|146079.6|146155.3|146065.3|29
1649694730000|2022-04-11 16:32:10|146167.8|146077.8|146163|146073|146169.5|146079.5|146161.4|146071.4|27
1649694740000|2022-04-11 16:32:20|146160.7|146070.7|146153.9|146063.9|146162.7|146072.7|146153.3|146063.3|22
1649694750000|2022-04-11 16:32:30|146153.8|146063.8|146162.7|146072.7|146167.4|146077.4|146153.8|146063.8|32
1649694760000|2022-04-11 16:32:40|146161.3|146071.3|146173.6|146043.6|146181.5|146073.1|146161.1|146041.8|24
1649694770000|2022-04-11 16:32:50|146173.5|146043.5|146178.2|146048.2|146179.3|146049.3|146173.5|146043.5|20
1649694780000|2022-04-11 16:33:00|146178|146048|146175.4|146045.4|146178.6|146048.6|146175.4|146045.4|26
1649694790000|2022-04-11 16:33:10|146174.4|146044.4|146172.2|146042.2|146175|146045|146171.7|146041.7|29
1649694800000|2022-04-11 16:33:20|146172.3|146042.3|146146.2|146056.2|146172.7|146065.5|146143.4|146042.3|32
1649694810000|2022-04-11 16:33:30|146145.4|146055.4|146150.6|146060.6|146150.6|146060.6|146144.9|146054.9|25
1649694820000|2022-04-11 16:33:40|146151.2|146061.2|146147.1|146057.1|146151.2|146061.2|146145.2|146055.2|31
1649694830000|2022-04-11 16:33:50|146144.8|146054.8|146150|146060|146150.5|146060.5|146144.6|146054.6|24
1649694840000|2022-04-11 16:34:00|146150.5|146060.5|146151.2|146061.2|146151.5|146061.5|146150.1|146060.1|21
1649694850000|2022-04-11 16:34:10|146151.3|146061.3|146145.1|146055.1|146151.5|146061.5|146144.8|146054.8|20
1649694860000|2022-04-11 16:34:20|146145.3|146055.3|146136.4|146046.4|146145.8|146055.8|146134.1|146044.1|27
1649694870000|2022-04-11 16:34:30|146134.3|146044.3|146084.3|145954.3|146139.1|146044.3|146067.4|145953.3|33
1649694880000|2022-04-11 16:34:40|146083.6|145953.6|146034.8|145944.8|146091.5|145961.5|146028.4|145938.4|29
1649694890000|2022-04-11 16:34:50|146034.5|145944.5|146031.5|145941.5|146036.5|145946.5|146026.1|145936.1|30
1649694900000|2022-04-11 16:35:00|146031.9|145941.9|146044.8|145914.8|146048.9|145942|146016.5|145914.8|29
1649694910000|2022-04-11 16:35:10|146046.1|145916.1|146025.3|145935.3|146048.4|145936.3|146021.5|145915|30
1649694920000|2022-04-11 16:35:20|146024.9|145934.9|146026.4|145936.4|146027.9|145937.9|146022|145932|29
1649694930000|2022-04-11 16:35:30|146028.9|145938.9|146015.2|145885.2|146046.7|145943.7|145992|145880.9|39
1649694940000|2022-04-11 16:35:40|146015.9|145885.9|146009.5|145879.5|146016.3|145886.3|146009.2|145879.2|30
1649694950000|2022-04-11 16:35:50|146011|145881|146006.4|145916.4|146018.3|145928.3|145994.4|145880.9|35
1649694960000|2022-04-11 16:36:00|146000.5|145910.5|145986.3|145896.3|146006.7|145916.7|145985.7|145895.7|38
1649694970000|2022-04-11 16:36:10|145987.7|145897.7|145989.3|145899.3|145990.7|145900.7|145985.9|145895.9|31
1649694980000|2022-04-11 16:36:20|145990.2|145900.2|145962.1|145832.1|145990.2|145900.2|145958|145828|30
1649694990000|2022-04-11 16:36:30|145962.3|145832.3|145959.8|145829.8|145963.1|145833.1|145957.8|145827.8|25
1649695000000|2022-04-11 16:36:40|145959.1|145829.1|145959|145829|145960.4|145830.4|145958.4|145828.4|20
1649695010000|2022-04-11 16:36:50|145958.1|145828.1|145960|145830|145960.8|145830.8|145956.3|145826.3|23
1649695020000|2022-04-11 16:37:00|145960.9|145830.9|145962.1|145832.1|145962.2|145832.2|145956.7|145826.7|16
1649695030000|2022-04-11 16:37:10|145962.8|145832.8|145965.3|145835.3|145965.3|145835.3|145962.1|145832.1|11
1649695040000|2022-04-11 16:37:20|145965.6|145835.6|145947.9|145857.9|145966.5|145858.2|145944.6|145832.9|22
1649695050000|2022-04-11 16:37:30|145948.5|145858.5|145959|145869|145961.8|145871.8|145942.2|145852.2|27
1649695060000|2022-04-11 16:37:40|145958.8|145868.8|145958.9|145868.9|145958.9|145868.9|145958.6|145868.6|11
1649695070000|2022-04-11 16:37:50|145959|145869|145958.8|145868.8|145959|145869|145958.4|145868.4|9
1649695080000|2022-04-11 16:38:00|145959.1|145869.1|145961.9|145871.9|145962.4|145872.4|145958.7|145868.7|21
1649695090000|2022-04-11 16:38:10|145961.4|145871.4|145961.3|145871.3|145962.3|145872.3|145960|145870|19
1649695100000|2022-04-11 16:38:20|145961|145871|145960|145870|145961|145871|145958.6|145868.6|19
1649695110000|2022-04-11 16:38:30|145959.7|145869.7|145959.3|145869.3|145960.4|145870.4|145958.6|145868.6|18
1649695120000|2022-04-11 16:38:40|145959|145869|145956.1|145866.1|145959.8|145869.8|145954.9|145864.9|24
1649695130000|2022-04-11 16:38:50|145955.7|145865.7|145946.8|145856.8|145955.7|145865.7|145942.9|145852.9|23
1649695140000|2022-04-11 16:39:00|145947.3|145857.3|145964.6|145874.6|145968.6|145878.6|145947.3|145857.3|38
1649695150000|2022-04-11 16:39:10|145964.3|145874.3|145965.8|145875.8|145967|145877|145962.7|145872.7|32
1649695160000|2022-04-11 16:39:20|145965.4|145875.4|145967.9|145877.9|145969.8|145879.8|145963.3|145873.3|29
1649695170000|2022-04-11 16:39:30|145967.5|145877.5|145957.3|145867.3|145969.3|145879.3|145954.5|145864.5|27
1649695180000|2022-04-11 16:39:40|145955.8|145865.8|145957.9|145867.9|145960.7|145870.7|145953.3|145863.3|29
1649695190000|2022-04-11 16:39:50|145958.1|145868.1|145955.4|145865.4|145958.1|145868.1|145948|145858|26
1649695200000|2022-04-11 16:40:00|145952.8|145862.8|145958.5|145868.5|145960.9|145870.9|145952.2|145862.2|37
1649695210000|2022-04-11 16:40:10|145959.9|145869.9|145968.4|145878.4|145971.8|145881.8|145957.1|145867.1|35
1649695220000|2022-04-11 16:40:20|145968.1|145878.1|145968|145878|145968.8|145878.8|145962|145872|32
1649695230000|2022-04-11 16:40:30|145968.1|145878.1|145968.8|145878.8|145969.5|145879.5|145966.7|145876.7|27
1649695240000|2022-04-11 16:40:40|145968.2|145878.2|145963.7|145873.7|145970.3|145880.3|145960.3|145870.3|28
1649695250000|2022-04-11 16:40:50|145963.3|145873.3|145960.1|145870.1|145964.4|145874.4|145959.6|145869.6|31
1649695260000|2022-04-11 16:41:00|145959.1|145869.1|145959.8|145869.8|145961.3|145871.3|145959.1|145869.1|25
1649695270000|2022-04-11 16:41:10|145959.7|145869.7|145962.2|145872.2|145962.7|145872.7|145959.7|145869.7|20
1649695280000|2022-04-11 16:41:20|145961.9|145871.9|145962.5|145872.5|145963.7|145873.7|145961.1|145871.1|19
1649695290000|2022-04-11 16:41:30|145962.1|145872.1|145964.1|145874.1|145968|145878|145959.2|145869.2|26
1649695300000|2022-04-11 16:41:40|145963.6|145873.6|146010.8|145920.8|146016.8|145926.8|145962.9|145872.9|36
1649695310000|2022-04-11 16:41:50|146012.1|145922.1|146017.4|145927.4|146020.2|145930.2|146012|145922|19
1649695320000|2022-04-11 16:42:00|146017|145927|146016.3|145926.3|146019.6|145929.6|146016.2|145926.2|19
1649695330000|2022-04-11 16:42:10|146016.5|145926.5|146019.7|145929.7|146019.8|145929.8|146015.4|145925.4|13
1649695340000|2022-04-11 16:42:20|146021.4|145931.4|146032.6|145902.6|146038.3|145931.9|146011.1|145900.7|27
1649695350000|2022-04-11 16:42:30|146036.4|145906.4|146014.6|145924.6|146037.9|145926.1|146013.3|145901.7|26
1649695360000|2022-04-11 16:42:40|146014.7|145924.7|146014.1|145924.1|146016.6|145926.6|146013.8|145923.8|16
1649695370000|2022-04-11 16:42:50|146014.2|145924.2|146017.3|145927.3|146019.9|145929.9|146014|145924|20
1649695380000|2022-04-11 16:43:00|146018.1|145928.1|146015.6|145925.6|146018.1|145928.1|146014.7|145924.7|14
1649695390000|2022-04-11 16:43:10|146015.5|145925.5|146014.3|145924.3|146015.5|145925.5|146013.4|145923.4|8
1649695400000|2022-04-11 16:43:20|146013.3|145923.3|146019.9|145929.9|146021.9|145931.9|146013.3|145923.3|19
1649695410000|2022-04-11 16:43:30|146020.9|145930.9|146015.9|145925.9|146020.9|145930.9|146010.2|145920.2|18
1649695420000|2022-04-11 16:43:40|146013.6|145923.6|146014.7|145924.7|146016.1|145926.1|146008.8|145918.8|18
1649695430000|2022-04-11 16:43:50|146014.5|145924.5|146013.5|145923.5|146014.5|145924.5|146010.8|145920.8|15
1649695440000|2022-04-11 16:44:00|146014.3|145924.3|146016.5|145926.5|146016.5|145926.5|146011.3|145921.3|19
1649695450000|2022-04-11 16:44:10|146019.5|145929.5|146011.5|145921.5|146021.4|145931.4|146008.2|145918.2|26
1649695460000|2022-04-11 16:44:20|146011|145921|146009.6|145919.6|146011|145921|146005.5|145915.5|22
1649695470000|2022-04-11 16:44:30|146008.9|145918.9|146010.3|145920.3|146012.2|145922.2|146008.2|145918.2|26
1649695480000|2022-04-11 16:44:40|146010.6|145920.6|146008.9|145918.9|146013.2|145923.2|146005.4|145915.4|28
1649695490000|2022-04-11 16:44:50|146009.4|145919.4|146003.6|145913.6|146010.8|145920.8|146003.2|145913.2|25
1649695500000|2022-04-11 16:45:00|146003|145913|146004.2|145914.2|146007.2|145917.2|146001.8|145911.8|21
1649695510000|2022-04-11 16:45:10|146003.9|145913.9|146005|145915|146006.3|145916.3|145996|145906|25
1649695520000|2022-04-11 16:45:20|146003.7|145913.7|146005.4|145915.4|146007|145917|146001.5|145911.5|31
1649695530000|2022-04-11 16:45:30|146003.3|145913.3|145998.6|145908.6|146007.6|145917.6|145989.2|145899.2|35
1649695540000|2022-04-11 16:45:40|145998.2|145908.2|145996.3|145906.3|146002|145912|145990|145900|33
1649695550000|2022-04-11 16:45:50|145996.4|145906.4|145962.2|145832.2|145997.3|145907.3|145949.5|145830.6|33
1649695560000|2022-04-11 16:46:00|145962.1|145832.1|145942.7|145852.7|145963.8|145855.2|145936.9|145828.1|35
1649695570000|2022-04-11 16:46:10|145943.1|145853.1|145971.9|145841.9|145971.9|145855.7|145943.1|145831.4|31
1649695580000|2022-04-11 16:46:20|145972.5|145842.5|145980.2|145850.2|145980.2|145850.2|145971.9|145841.9|24
1649695590000|2022-04-11 16:46:30|145978.9|145848.9|145978.5|145848.5|145984.8|145854.8|145975.6|145845.6|29
1649695600000|2022-04-11 16:46:40|145977.7|145847.7|145951.2|145861.2|145977.7|145861.2|145947.1|145843.5|26
1649695610000|2022-04-11 16:46:50|145953.6|145863.6|145971.3|145841.3|145971.3|145865.6|145948.9|145840.6|30
1649695620000|2022-04-11 16:47:00|145970.5|145840.5|145969.9|145839.9|145970.6|145840.6|145967.2|145837.2|21
1649695630000|2022-04-11 16:47:10|145970|145840|145972.4|145842.4|145972.7|145842.7|145967.1|145837.1|20
1649695640000|2022-04-11 16:47:20|145973.4|145843.4|145961.2|145871.2|145973.6|145871.6|145957.9|145841.2|18
1649695650000|2022-04-11 16:47:30|145959.7|145869.7|145956.8|145866.8|145961|145871|145955.6|145865.6|18
1649695660000|2022-04-11 16:47:40|145956.4|145866.4|145976.4|145846.4|145980.2|145866.4|145954.4|145844.7|28
1649695670000|2022-04-11 16:47:50|145976.2|145846.2|145972.6|145842.6|145976.6|145846.6|145971.1|145841.1|19
1649695680000|2022-04-11 16:48:00|145972.8|145842.8|145974.5|145844.5|145977.3|145847.3|145972.8|145842.8|19
1649695690000|2022-04-11 16:48:10|145974.3|145844.3|145930.6|145840.6|145974.8|145856.5|145930.6|145832.5|27
1649695700000|2022-04-11 16:48:20|145928.5|145838.5|145923.4|145833.4|145954.5|145848.7|145922.3|145821.2|36
1649695710000|2022-04-11 16:48:30|145921.4|145831.4|145925.2|145835.2|145926.9|145836.9|145921.2|145831.2|28
1649695720000|2022-04-11 16:48:40|145925.4|145835.4|145926.4|145836.4|145932.5|145842.5|145924.6|145834.6|31
1649695730000|2022-04-11 16:48:50|145923.3|145833.3|145927.1|145837.1|145929.3|145839.3|145923.3|145833.3|30
1649695740000|2022-04-11 16:49:00|145924.2|145834.2|145926.9|145836.9|145927.1|145837.1|145923.3|145833.3|22
1649695750000|2022-04-11 16:49:10|145926.7|145836.7|145922.9|145832.9|145927.3|145837.3|145922.9|145832.9|17
1649695760000|2022-04-11 16:49:20|145922.7|145832.7|145924.7|145834.7|145924.7|145834.7|145922.3|145832.3|12
1649695770000|2022-04-11 16:49:30|145924.5|145834.5|145921.7|145831.7|145924.7|145834.7|145921.7|145831.7|9
1649695780000|2022-04-11 16:49:40|145923.4|145833.4|145947|145817|145947|145837.5|145922.5|145813|17
1649695790000|2022-04-11 16:49:50|145944.1|145814.1|145923.5|145833.5|145945.9|145833.9|145922.7|145813.2|21
1649695800000|2022-04-11 16:50:00|145924.7|145834.7|145926.6|145836.6|145926.6|145836.6|145921.7|145831.7|26
1649695810000|2022-04-11 16:50:10|145926.3|145836.3|145924.2|145834.2|145929.2|145839.2|145923.8|145833.8|17
1649695820000|2022-04-11 16:50:20|145923.5|145833.5|145926.2|145836.2|145927.5|145837.5|145923.5|145833.5|9
1649695830000|2022-04-11 16:50:30|145927|145837|145928.7|145838.7|145930.4|145840.4|145927|145837|14
1649695840000|2022-04-11 16:50:40|145926.6|145836.6|145927.5|145837.5|145928.7|145838.7|145926.6|145836.6|7
1649695850000|2022-04-11 16:50:50|145926.5|145836.5|145928.2|145838.2|145929.4|145839.4|145924.5|145834.5|17
1649695860000|2022-04-11 16:51:00|145932.6|145842.6|145931.9|145841.9|145934.2|145844.2|145929.1|145839.1|13
1649695870000|2022-04-11 16:51:10|145931.2|145841.2|145929.1|145839.1|145932.2|145842.2|145927.8|145837.8|15
1649695880000|2022-04-11 16:51:20|145929|145839|145917.1|145827.1|145930.4|145840.4|145906|145816|28
1649695890000|2022-04-11 16:51:30|145919.2|145829.2|145943.1|145853.1|145948.9|145858.9|145919.2|145829.2|34
1649695900000|2022-04-11 16:51:40|145941.8|145851.8|145939.5|145849.5|145942.3|145852.3|145939.5|145849.5|17
1649695910000|2022-04-11 16:51:50|145939|145849|145941.7|145851.7|145942.8|145852.8|145939|145849|17
1649695920000|2022-04-11 16:52:00|145941.6|145851.6|145931.1|145841.1|145942.4|145852.4|145926.1|145836.1|18
1649695930000|2022-04-11 16:52:10|145932.4|145842.4|145930.8|145840.8|145932.5|145842.5|145928.3|145838.3|17
1649695940000|2022-04-11 16:52:20|145931.7|145841.7|145944.9|145854.9|145945.1|145855.1|145931.1|145841.1|33
1649695950000|2022-04-11 16:52:30|145964.6|145834.6|145953.4|145863.4|145980.3|145868.1|145952|145831.6|39
1649695960000|2022-04-11 16:52:40|145949|145859|145949.7|145859.7|145951.8|145861.8|145948.7|145858.7|23
1649695970000|2022-04-11 16:52:50|145951.2|145861.2|145952.3|145862.3|145953.5|145863.5|145951.2|145861.2|14
1649695980000|2022-04-11 16:53:00|145952.1|145862.1|145952.1|145862.1|145952.9|145862.9|145951.5|145861.5|13
1649695990000|2022-04-11 16:53:10|145952.9|145862.9|145952.8|145862.8|145954.1|145864.1|145951.2|145861.2|15
1649696000000|2022-04-11 16:53:20|145954.2|145864.2|145952.4|145862.4|145954.2|145864.2|145952.4|145862.4|10
1649696010000|2022-04-11 16:53:30|145951.9|145861.9|145951.5|145861.5|145952.3|145862.3|145949.1|145859.1|14
1649696020000|2022-04-11 16:53:40|145951.3|145861.3|145951.9|145861.9|145951.9|145861.9|145949|145859|23
1649696030000|2022-04-11 16:53:50|145951.3|145861.3|145949|145859|145951.3|145861.3|145947.5|145857.5|15
1649696040000|2022-04-11 16:54:00|145949.5|145859.5|145971.2|145881.2|145971.2|145881.2|145947.9|145857.9|24
1649696050000|2022-04-11 16:54:10|145971|145881|146002.8|145912.8|146002.8|145912.8|145969.5|145879.5|30
1649696060000|2022-04-11 16:54:20|146002.7|145912.7|146004|145914|146007.1|145917.1|146002.7|145912.7|24
1649696070000|2022-04-11 16:54:30|146003.3|145913.3|146003.9|145913.9|146005|145915|146002.4|145912.4|12
1649696080000|2022-04-11 16:54:40|146004.6|145914.6|146021.4|145931.4|146035.9|145945.9|146004.6|145914.6|19
1649696090000|2022-04-11 16:54:50|146021.6|145931.6|146021.6|145931.6|146022.2|145932.2|146021|145931|14
1649696100000|2022-04-11 16:55:00|146022.1|145932.1|146013.3|145923.3|146022.1|145932.1|146009.8|145919.8|25
1649696110000|2022-04-11 16:55:10|146014.1|145924.1|146013.5|145923.5|146014.8|145924.8|146010.7|145920.7|18
1649696120000|2022-04-11 16:55:20|146012.9|145922.9|145982.2|145892.2|146012.9|145922.9|145981.2|145891.2|24
1649696130000|2022-04-11 16:55:30|145981.4|145891.4|145978.4|145888.4|145986.2|145896.2|145978.4|145888.4|20
1649696140000|2022-04-11 16:55:40|145978.5|145888.5|145978|145888|145979.8|145889.8|145976|145886|15
1649696150000|2022-04-11 16:55:50|145977.5|145887.5|145971.2|145881.2|145977.5|145887.5|145968.9|145878.9|11
1649696160000|2022-04-11 16:56:00|145971.3|145881.3|145969.6|145879.6|145971.6|145881.6|145969.6|145879.6|10
1649696170000|2022-04-11 16:56:10|145971.7|145881.7|145984.7|145894.7|145991.7|145901.7|145970.8|145880.8|19
1649696180000|2022-04-11 16:56:20|145984.8|145894.8|145976.3|145886.3|145985.7|145895.7|145971.4|145881.4|16
1649696190000|2022-04-11 16:56:30|145976|145886|145975.9|145885.9|145978.5|145888.5|145975.9|145885.9|12
1649696200000|2022-04-11 16:56:40|145976.4|145886.4|145982.3|145892.3|145982.3|145892.3|145976.4|145886.4|11
1649696210000|2022-04-11 16:56:50|145982.2|145892.2|145980.4|145890.4|145982.2|145892.2|145980.4|145890.4|7
1649696220000|2022-04-11 16:57:00|145980.3|145890.3|145980.8|145890.8|145981.3|145891.3|145977.8|145887.8|18
1649696230000|2022-04-11 16:57:10|145981.5|145891.5|145981.9|145891.9|145982.5|145892.5|145978.8|145888.8|16
1649696240000|2022-04-11 16:57:20|145981.4|145891.4|145978|145888|145983.4|145893.4|145975.7|145885.7|16
1649696250000|2022-04-11 16:57:30|145980.7|145890.7|145995|145905|145997.1|145907.1|145980.7|145890.7|24
1649696260000|2022-04-11 16:57:40|145994.3|145904.3|145992|145902|145996.8|145906.8|145987.4|145897.4|29
1649696270000|2022-04-11 16:57:50|145992.6|145902.6|145991.8|145901.8|145992.6|145902.6|145987.7|145897.7|23
1649696280000|2022-04-11 16:58:00|145990.5|145900.5|145993.5|145903.5|145993.8|145903.8|145990.5|145900.5|12
1649696290000|2022-04-11 16:58:10|145992.6|145902.6|145991.3|145901.3|145992.8|145902.8|145988.8|145898.8|12
1649696300000|2022-04-11 16:58:20|145992.1|145902.1|145985|145895|145993|145903|145984.6|145894.6|25
1649696310000|2022-04-11 16:58:30|145988|145898|145996.6|145906.6|145998.7|145908.7|145986.2|145896.2|32
1649696320000|2022-04-11 16:58:40|145996|145906|145996.3|145906.3|145997.6|145907.6|145995.3|145905.3|15
1649696330000|2022-04-11 16:58:50|145996.4|145906.4|145994.3|145904.3|145998.9|145908.9|145991.4|145901.4|14
1649696340000|2022-04-11 16:59:00|145995.9|145905.9|146003.5|145913.5|146009.9|145919.9|145995.9|145905.9|14
1649696350000|2022-04-11 16:59:10|146005.8|145915.8|146011.7|145921.7|146019.3|145929.3|146004.4|145914.4|32
1649696360000|2022-04-11 16:59:20|146012|145922|146012.2|145922.2|146014|145924|146005.9|145915.9|25
1649696370000|2022-04-11 16:59:30|146011.8|145921.8|146012.8|145922.8|146014.3|145924.3|146011.5|145921.5|27
1649696380000|2022-04-11 16:59:40|146012.4|145922.4|146007.4|145917.4|146014.8|145924.8|146004.6|145914.6|31
1649696390000|2022-04-11 16:59:50|146004|145914|146014.7|145924.7|146016.7|145926.7|146004|145914|25
1649696400000|2022-04-11 17:00:00|146014.4|145924.4|146008.1|145918.1|146019.8|145929.8|146004.7|145914.7|28
1649696410000|2022-04-11 17:00:10|146006.9|145916.9|145971.8|145841.8|146009.4|145919.4|145951.8|145840.3|35
1649696420000|2022-04-11 17:00:20|145972.1|145842.1|145974.5|145844.5|145974.6|145844.6|145972.1|145842.1|25
1649696430000|2022-04-11 17:00:30|145974.2|145844.2|145971.6|145841.6|145974.2|145844.2|145970.5|145840.5|25
1649696440000|2022-04-11 17:00:40|145971.7|145841.7|145952.9|145862.9|145973|145867.2|145952.5|145841.3|20
1649696450000|2022-04-11 17:00:50|145953.8|145863.8|145954.3|145864.3|145955|145865|145952.8|145862.8|24
1649696460000|2022-04-11 17:01:00|145953.9|145863.9|145956.4|145866.4|145957.8|145867.8|145953.9|145863.9|20
1649696470000|2022-04-11 17:01:10|145956.6|145866.6|145956.4|145866.4|145959.3|145869.3|145952.9|145862.9|33
1649696480000|2022-04-11 17:01:20|145955.1|145865.1|145926.3|145796.3|145958.9|145868.9|145921|145791|35
1649696490000|2022-04-11 17:01:30|145924.6|145794.6|145921.9|145791.9|145931.6|145801.6|145920.4|145790.4|32
1649696500000|2022-04-11 17:01:40|145920.7|145790.7|145921.7|145791.7|145923.2|145793.2|145919.4|145789.4|30
1649696510000|2022-04-11 17:01:50|145922.1|145792.1|145921.9|145791.9|145923.4|145793.4|145920.8|145790.8|26
1649696520000|2022-04-11 17:02:00|145921|145791|145881.6|145751.6|145927.6|145797.6|145877.8|145747.8|34
1649696530000|2022-04-11 17:02:10|145881.4|145751.4|145873|145783|145895.2|145789.8|145872.4|145751.4|29
1649696540000|2022-04-11 17:02:20|145873.2|145783.2|145874.5|145784.5|145874.9|145784.9|145871.8|145781.8|28
1649696550000|2022-04-11 17:02:30|145873.9|145783.9|145870.4|145780.4|145874|145784|145869.1|145779.1|17
1649696560000|2022-04-11 17:02:40|145870.9|145780.9|145868.6|145778.6|145872.5|145782.5|145868.4|145778.4|17
1649696570000|2022-04-11 17:02:50|145868.9|145778.9|145856.9|145766.9|145873.9|145783.9|145856.9|145766.9|21
1649696580000|2022-04-11 17:03:00|145862.4|145772.4|145879.7|145749.7|145879.7|145774.1|145858.9|145746.3|31
1649696590000|2022-04-11 17:03:10|145879|145749|145879.3|145749.3|145881.6|145751.6|145876.8|145746.8|25
1649696600000|2022-04-11 17:03:20|145879.9|145749.9|145879.3|145749.3|145881.4|145751.4|145877.4|145747.4|16
1649696610000|2022-04-11 17:03:30|145877.9|145747.9|145867.5|145777.5|145880.1|145777.5|145866.8|145745.4|18
1649696620000|2022-04-11 17:03:40|145866.9|145776.9|145870.4|145780.4|145872.1|145782.1|145866.9|145776.9|17
1649696630000|2022-04-11 17:03:50|145870.7|145780.7|145869.5|145779.5|145870.7|145780.7|145868.4|145778.4|11
1649696640000|2022-04-11 17:04:00|145869.6|145779.6|145866.4|145776.4|145869.6|145779.6|145865.6|145775.6|18
1649696650000|2022-04-11 17:04:10|145866.3|145776.3|145864.9|145774.9|145869.1|145779.1|145860.5|145770.5|14
1649696660000|2022-04-11 17:04:20|145870.8|145780.8|145861.7|145771.7|145870.8|145780.8|145860|145770|28
1649696670000|2022-04-11 17:04:30|145862.7|145772.7|145867.2|145777.2|145869.3|145779.3|145862.2|145772.2|20
1649696680000|2022-04-11 17:04:40|145864.6|145774.6|145859.5|145769.5|145866.6|145776.6|145859.5|145769.5|27
1649696690000|2022-04-11 17:04:50|145858.7|145768.7|145879.3|145749.3|145885.5|145769.2|145858.2|145741.2|30
1649696700000|2022-04-11 17:05:00|145879.1|145749.1|145880.9|145750.9|145880.9|145750.9|145878.1|145748.1|13
1649696710000|2022-04-11 17:05:10|145880.4|145750.4|145880.2|145750.2|145881.8|145751.8|145878.5|145748.5|11
1649696720000|2022-04-11 17:05:20|145875.4|145745.4|145872.6|145742.6|145880.1|145750.1|145872.6|145742.6|8
1649696730000|2022-04-11 17:05:30|145868.4|145738.4|145858.5|145728.5|145873.1|145743.1|145853.1|145723.1|31
1649696740000|2022-04-11 17:05:40|145857.8|145727.8|145861.6|145731.6|145861.6|145731.6|145857.8|145727.8|26
1649696750000|2022-04-11 17:05:50|145861.7|145731.7|145861.3|145731.3|145863.2|145733.2|145859|145729|16
1649696760000|2022-04-11 17:06:00|145861.2|145731.2|145855.2|145725.2|145862.9|145732.9|145855.2|145725.2|10
1649696770000|2022-04-11 17:06:10|145854.8|145724.8|145856.5|145726.5|145856.5|145726.5|145854.8|145724.8|10
1649696780000|2022-04-11 17:06:20|145857.7|145727.7|145879.2|145749.2|145881.5|145767.4|145854.1|145727.7|22
1649696790000|2022-04-11 17:06:30|145879.3|145749.3|145870.3|145740.3|145879.9|145749.9|145870.3|145740.3|29
1649696800000|2022-04-11 17:06:40|145871|145741|145869.6|145739.6|145871.7|145741.7|145869.2|145739.2|25
1649696810000|2022-04-11 17:06:50|145869.2|145739.2|145858.6|145728.6|145869.2|145739.2|145858|145728|30
1649696820000|2022-04-11 17:07:00|145860.9|145730.9|145859|145729|145860.9|145730.9|145856.2|145726.2|28
1649696830000|2022-04-11 17:07:10|145859.5|145729.5|145856.2|145726.2|145860.3|145730.3|145855.4|145725.4|24
1649696840000|2022-04-11 17:07:20|145855.9|145725.9|145856.4|145726.4|145857.5|145727.5|145854.9|145724.9|16
1649696850000|2022-04-11 17:07:30|145855.6|145725.6|145856.4|145726.4|145857.2|145727.2|145855.3|145725.3|8
1649696860000|2022-04-11 17:07:40|145855.4|145725.4|145859|145729|145860.2|145730.2|145855.4|145725.4|10
1649696870000|2022-04-11 17:07:50|145860|145730|145840.7|145750.7|145860|145750.7|145837.3|145729.5|12
1649696880000|2022-04-11 17:08:00|145839.9|145749.9|145835.5|145745.5|145841.4|145751.4|145835.3|145745.3|11
1649696890000|2022-04-11 17:08:10|145835.2|145745.2|145857.4|145727.4|145857.4|145745.9|145830.7|145717.6|23
1649696900000|2022-04-11 17:08:20|145828.2|145738.2|145832.5|145742.5|145832.7|145742.7|145828.2|145738.2|10
1649696910000|2022-04-11 17:08:30|145831.7|145741.7|145831.8|145741.8|145832.9|145742.9|145828.9|145738.9|12
1649696920000|2022-04-11 17:08:40|145834.4|145744.4|145852.5|145722.5|145857.4|145744.4|145833.2|145722.5|14
1649696930000|2022-04-11 17:08:50|145832.5|145742.5|145854.5|145724.5|145854.5|145745.8|145831.7|145724.5|14
1649696940000|2022-04-11 17:09:00|145855.3|145725.3|145853.9|145723.9|145855.8|145725.8|145852.9|145722.9|8
1649696950000|2022-04-11 17:09:10|145853.8|145723.8|145827.6|145737.6|145857.9|145737.6|145827.2|145722.8|10
1649696960000|2022-04-11 17:09:20|145828.7|145738.7|145851.3|145721.3|145852.5|145742.5|145828.7|145721.3|9
1649696970000|2022-04-11 17:09:30|145852.7|145722.7|145841.1|145751.1|145856.9|145752.8|145832.1|145722.7|21
1649696980000|2022-04-11 17:09:40|145842.1|145752.1|145837.9|145747.9|145842.3|145752.3|145832.8|145742.8|14
1649696990000|2022-04-11 17:09:50|145838.4|145748.4|145839|145749|145839|145749|145838.1|145748.1|10
1649697000000|2022-04-11 17:10:00|145838.3|145748.3|145840.1|145750.1|145840.4|145750.4|145832|145742|12
1649697010000|2022-04-11 17:10:10|145839.4|145749.4|145835.6|145745.6|145841.7|145751.7|145833.4|145743.4|12
1649697020000|2022-04-11 17:10:20|145837.1|145747.1|145838.2|145748.2|145838.2|145748.2|145831.8|145741.8|13
1649697030000|2022-04-11 17:10:30|145838.3|145748.3|145864.5|145734.5|145864.5|145749|145838|145734.5|8
1649697040000|2022-04-11 17:10:40|145833.1|145743.1|145864|145734|145864|145747.3|145832.5|145734|20
1649697050000|2022-04-11 17:10:50|145865.9|145735.9|145871.2|145741.2|145871.2|145741.2|145858.5|145728.5|27
1649697060000|2022-04-11 17:11:00|145867.9|145737.9|145840.2|145750.2|145869.6|145750.2|145840.2|145729.5|20
1649697070000|2022-04-11 17:11:10|145840.5|145750.5|145847.8|145757.8|145850.3|145760.3|145840.5|145750.5|16
1649697080000|2022-04-11 17:11:20|145846.8|145756.8|145871.9|145741.9|145872|145759.5|145846.4|145736.1|16
1649697090000|2022-04-11 17:11:30|145871|145741|145863|145733|145871.1|145741.1|145860.8|145730.8|26
1649697100000|2022-04-11 17:11:40|145866.3|145736.3|145862.8|145732.8|145866.3|145736.3|145862.8|145732.8|12
1649697110000|2022-04-11 17:11:50|145863.1|145733.1|145845|145755|145863.1|145761.9|145844.2|145733.1|10
1649697120000|2022-04-11 17:12:00|145845.1|145755.1|145848.6|145758.6|145849|145759|145845.1|145755.1|13
1649697130000|2022-04-11 17:12:10|145844.2|145754.2|145856.6|145766.6|145872|145768.2|145844.2|145742|9
1649697140000|2022-04-11 17:12:20|145856.8|145766.8|145871.6|145741.6|145871.6|145766.8|145855.1|145741.6|7
1649697150000|2022-04-11 17:12:30|145871.5|145741.5|145856.4|145766.4|145871.5|145768.1|145856.2|145741.4|7
1649697160000|2022-04-11 17:12:40|145855.4|145765.4|145855.4|145765.4|145855.4|145765.4|145854.5|145764.5|5
1649697170000|2022-04-11 17:12:50|145856.2|145766.2|145870.6|145740.6|145870.6|145766.2|145854.5|145740.6|4
1649697180000|2022-04-11 17:13:00|145870.4|145740.4|145858|145768|145870.4|145770.7|145839.3|145729.6|18
1649697190000|2022-04-11 17:13:10|145858.8|145768.8|145840.2|145750.2|145858.8|145768.8|145839.6|145749.6|24
1649697200000|2022-04-11 17:13:20|145841.4|145751.4|145844.8|145754.8|145844.9|145754.9|145841.4|145751.4|13
1649697210000|2022-04-11 17:13:30|145845.1|145755.1|145844.2|145754.2|145845.2|145755.2|145843.6|145753.6|9
1649697220000|2022-04-11 17:13:40|145843.3|145753.3|145849.3|145759.3|145849.8|145759.8|145843.3|145753.3|8
1649697230000|2022-04-11 17:13:50|145850.1|145760.1|145850.6|145760.6|145850.6|145760.6|145847.5|145757.5|7
1649697240000|2022-04-11 17:14:00|145850.4|145760.4|145873.1|145743.1|145873.4|145760.4|145850.4|145743.1|4
1649697250000|2022-04-11 17:14:10|145873.2|145743.2|145873.3|145743.3|145873.3|145743.3|145873.2|145743.2|2
1649697260000|2022-04-11 17:14:20|145848.2|145758.2|145872.1|145742.1|145872.1|145761.7|145847.6|145742.1|8
1649697270000|2022-04-11 17:14:30|145873.3|145743.3|145873.2|145743.2|145873.3|145743.3|145873.2|145743.2|2
1649697280000|2022-04-11 17:14:40|145848.2|145758.2|145866.8|145736.8|145867.7|145758.2|145845.9|145736.8|11
1649697290000|2022-04-11 17:14:50|145866.9|145736.9|145876.2|145746.2|145878.8|145748.8|145866.9|145736.9|27
1649697300000|2022-04-11 17:15:00|145876.5|145746.5|145876.9|145746.9|145877.3|145747.3|145875.7|145745.7|21
1649697310000|2022-04-11 17:15:10|145877.5|145747.5|145875.4|145745.4|145877.9|145747.9|145875.4|145745.4|16
1649697320000|2022-04-11 17:15:20|145875.6|145745.6|145875.9|145745.9|145877.4|145747.4|145875.4|145745.4|15
1649697330000|2022-04-11 17:15:30|145875.5|145745.5|145876.7|145746.7|145876.7|145746.7|145875.3|145745.3|18
1649697340000|2022-04-11 17:15:40|145876.3|145746.3|145868.3|145738.3|145877.9|145747.9|145868.3|145738.3|17
1649697350000|2022-04-11 17:15:50|145868.2|145738.2|145871.5|145741.5|145872|145742|145868.1|145738.1|19
1649697360000|2022-04-11 17:16:00|145871.3|145741.3|145872.4|145742.4|145873.1|145743.1|145870.6|145740.6|15
1649697370000|2022-04-11 17:16:10|145873|145743|145926.8|145796.8|145928.2|145798.2|145858.4|145743|26
1649697380000|2022-04-11 17:16:20|145926|145796|145902.8|145772.8|145926.5|145796.5|145900.5|145770.5|28
1649697390000|2022-04-11 17:16:30|145902.6|145772.6|145904.1|145774.1|145904.3|145774.3|145901.6|145771.6|25
1649697400000|2022-04-11 17:16:40|145904|145774|145904.2|145774.2|145904.6|145774.6|145903.9|145773.9|13
1649697410000|2022-04-11 17:16:50|145904.3|145774.3|145905.5|145775.5|145905.5|145775.5|145904.1|145774.1|14
1649697420000|2022-04-11 17:17:00|145905.8|145775.8|145911.4|145781.4|145911.4|145781.4|145903.7|145773.7|13
1649697430000|2022-04-11 17:17:10|145913.2|145783.2|145910|145780|145914.4|145784.4|145908.8|145778.8|17
1649697440000|2022-04-11 17:17:20|145908|145778|145907.8|145777.8|145908|145778|145905|145775|26
1649697450000|2022-04-11 17:17:30|145907.9|145777.9|145906|145776|145907.9|145777.9|145905.2|145775.2|17
1649697460000|2022-04-11 17:17:40|145906.1|145776.1|145905.4|145775.4|145906.4|145776.4|145905.3|145775.3|9
1649697470000|2022-04-11 17:17:50|145905.5|145775.5|145908.1|145778.1|145908.4|145778.4|145905.5|145775.5|13
1649697480000|2022-04-11 17:18:00|145908|145778|145905.6|145775.6|145908|145778|145904.8|145774.8|7
1649697490000|2022-04-11 17:18:10|145905.9|145775.9|145904.5|145774.5|145905.9|145775.9|145902.9|145772.9|5
1649697500000|2022-04-11 17:18:20|145905.8|145775.8|145885.9|145795.9|145905.8|145795.9|145884|145775.8|11
1649697510000|2022-04-11 17:18:30|145885.5|145795.5|145895.5|145765.5|145905.4|145795.5|145872|145763.4|15
1649697520000|2022-04-11 17:18:40|145894.1|145764.1|145893.2|145763.2|145894.9|145764.9|145892.9|145762.9|8
1649697530000|2022-04-11 17:18:50|145893.3|145763.3|145897.1|145767.1|145897.7|145767.7|145893.3|145763.3|15
1649697540000|2022-04-11 17:19:00|145897.5|145767.5|145895.8|145765.8|145897.5|145767.5|145895.2|145765.2|8
1649697550000|2022-04-11 17:19:10|145895.7|145765.7|145892.6|145762.6|145895.9|145765.9|145892.6|145762.6|7
1649697560000|2022-04-11 17:19:20|145892.3|145762.3|145890.5|145760.5|145892.3|145780|145868.9|145757|20
1649697570000|2022-04-11 17:19:30|145891.2|145761.2|145871.3|145781.3|145891.2|145781.8|145870.5|145760.1|10
1649697580000|2022-04-11 17:19:40|145871.9|145781.9|145892.5|145762.5|145892.5|145782|145871.9|145761.7|10
1649697590000|2022-04-11 17:19:50|145892.4|145762.4|145892.9|145762.9|145893|145763|145892.1|145762.1|7
1649697600000|2022-04-11 17:20:00|145893|145763|145892.3|145762.3|145893|145763|145891|145761|14
1649697610000|2022-04-11 17:20:10|145892.5|145762.5|145887.5|145757.5|145893.7|145782.5|145870.5|145757.5|6
1649697620000|2022-04-11 17:20:20|145886.8|145756.8|145894.3|145764.3|145894.3|145783.9|145872|145756.8|15
1649697630000|2022-04-11 17:20:30|145894.1|145764.1|145895.5|145765.5|145896.3|145766.3|145894.1|145764.1|11
1649697640000|2022-04-11 17:20:40|145894.7|145764.7|145876.4|145786.4|145895|145786.4|145876|145764.7|4
1649697650000|2022-04-11 17:20:50|145876.2|145786.2|145892.8|145762.8|145892.8|145786.2|145874.9|145762.8|7
1649697660000|2022-04-11 17:21:00|145893.8|145763.8|145893|145763|145893.8|145763.8|145892.6|145762.6|4
1649697670000|2022-04-11 17:21:10|145873.8|145783.8|145898.3|145768.3|145898.3|145789.2|145873.8|145766.7|16
1649697680000|2022-04-11 17:21:20|145899.3|145769.3|145904.2|145774.2|145904.2|145774.2|145897.9|145767.9|11
1649697690000|2022-04-11 17:21:30|145901|145771|145901.5|145771.5|145901.9|145771.9|145899.2|145769.2|14
1649697700000|2022-04-11 17:21:40|145902|145772|145903.2|145773.2|145903.2|145773.2|145901.7|145771.7|10
1649697710000|2022-04-11 17:21:50|145907|145777|145901.8|145771.8|145907|145790.8|145880.3|145767.8|18
1649697720000|2022-04-11 17:22:00|145902.8|145772.8|145906.9|145776.9|145906.9|145801.9|145890.4|145770.2|21
1649697730000|2022-04-11 17:22:10|145907.2|145777.2|145907.5|145777.5|145907.5|145777.5|145905|145775|6
1649697740000|2022-04-11 17:22:20|145887.7|145797.7|145936.2|145806.2|145942.2|145831.2|145887.7|145776.3|33
1649697750000|2022-04-11 17:22:30|145934|145804|145933|145803|145936.1|145806.1|145933|145803|23
1649697760000|2022-04-11 17:22:40|145933.5|145803.5|145933.2|145803.2|145934.4|145804.4|145931.7|145801.7|17
1649697770000|2022-04-11 17:22:50|145932.8|145802.8|145934.2|145804.2|145936.7|145806.7|145930.3|145800.3|28
1649697780000|2022-04-11 17:23:00|145934.7|145804.7|145933.4|145803.4|145934.7|145826.8|145912.2|145800.8|31
1649697790000|2022-04-11 17:23:10|145933.2|145803.2|145934.1|145804.1|145935.8|145805.8|145931.6|145801.6|22
1649697800000|2022-04-11 17:23:20|145935|145805|145933.9|145803.9|145935|145805|145932.2|145802.2|27
1649697810000|2022-04-11 17:23:30|145933.3|145803.3|145934|145804|145935.7|145805.7|145932.4|145802.4|26
1649697820000|2022-04-11 17:23:40|145934.1|145804.1|145939.7|145809.7|145940.6|145810.6|145934|145804|24
1649697830000|2022-04-11 17:23:50|145927.2|145797.2|145932.7|145802.7|145934.5|145804.5|145926.2|145796.2|31
1649697840000|2022-04-11 17:24:00|145931.9|145801.9|145934.4|145804.4|145937.5|145807.5|145931.9|145801.9|20
1649697850000|2022-04-11 17:24:10|145934.6|145804.6|145935.7|145805.7|145937.1|145807.1|145933.7|145803.7|31
1649697860000|2022-04-11 17:24:20|145936.1|145806.1|145932.8|145802.8|145936.9|145823.1|145913.1|145798.8|29
1649697870000|2022-04-11 17:24:30|145932|145802|145938.9|145808.9|145939.9|145828|145914.8|145800.9|33
1649697880000|2022-04-11 17:24:40|145938.5|145808.5|145940.2|145810.2|145940.2|145810.2|145934.6|145804.6|26
1649697890000|2022-04-11 17:24:50|145939.4|145809.4|145917.1|145827.1|145942.5|145831.3|145916.2|145808.5|30
1649697900000|2022-04-11 17:25:00|145918.5|145828.5|145918.5|145828.5|145921.6|145831.6|145915.7|145825.7|25
1649697910000|2022-04-11 17:25:10|145918.1|145828.1|145918.7|145828.7|145919.6|145829.6|145917.7|145827.7|24
1649697920000|2022-04-11 17:25:20|145917.6|145827.6|145915.8|145825.8|145918.1|145828.1|145914.9|145824.9|26
1649697930000|2022-04-11 17:25:30|145915.5|145825.5|145934.4|145804.4|145934.8|145828.7|145915.2|145804.4|18
1649697940000|2022-04-11 17:25:40|145926.5|145836.5|145918.4|145828.4|145940.1|145836.5|145915.4|145808.3|27
1649697950000|2022-04-11 17:25:50|145918|145828|145917.5|145827.5|145930.6|145828.4|145908.8|145799|32
1649697960000|2022-04-11 17:26:00|145917.7|145827.7|145934.1|145804.1|145935.7|145828.7|145913.9|145803.6|30
1649697970000|2022-04-11 17:26:10|145935|145805|145937|145807|145938.2|145808.2|145930.5|145800.5|25
1649697980000|2022-04-11 17:26:20|145937.7|145807.7|145938.3|145808.3|145939.5|145809.5|145936.2|145806.2|30
1649697990000|2022-04-11 17:26:30|145938|145808|145937.6|145807.6|145938.1|145808.1|145933.4|145803.4|28
1649698000000|2022-04-11 17:26:40|145937.5|145807.5|145939.2|145809.2|145940.5|145810.5|145933.3|145803.3|26
1649698010000|2022-04-11 17:26:50|145938.6|145808.6|145940.8|145810.8|145940.8|145810.8|145937.8|145807.8|31
1649698020000|2022-04-11 17:27:00|145940.4|145810.4|145914.1|145824.1|145941|145831.9|145914.1|145807.4|29
1649698030000|2022-04-11 17:27:10|145914.2|145824.2|145938.2|145808.2|145938.5|145827.1|145914.2|145803.5|28
1649698040000|2022-04-11 17:27:20|145937.8|145807.8|145936.1|145806.1|145938|145808|145928.2|145798.2|31
1649698050000|2022-04-11 17:27:30|145935.6|145805.6|145917.7|145827.7|145936.3|145831.5|145917.5|145805.6|22
1649698060000|2022-04-11 17:27:40|145917.6|145827.6|145942.9|145812.9|145946.4|145833.9|145908.5|145810.5|32
1649698070000|2022-04-11 17:27:50|145943.2|145813.2|145926.6|145796.6|145944.2|145814.2|145926.6|145796.6|28
1649698080000|2022-04-11 17:28:00|145926.5|145796.5|145927.4|145797.4|145929.5|145799.5|145926.3|145796.3|26
1649698090000|2022-04-11 17:28:10|145927.5|145797.5|145923.6|145793.6|145928|145798|145923|145793|20
1649698100000|2022-04-11 17:28:20|145923.9|145793.9|145925.4|145795.4|145926.1|145818.2|145904.7|145793.9|28
1649698110000|2022-04-11 17:28:30|145924.7|145794.7|145920.2|145790.2|145925.3|145795.3|145920.1|145790.1|25
1649698120000|2022-04-11 17:28:40|145920.8|145790.8|145922|145792|145923.7|145793.7|145920.8|145790.8|23
1649698130000|2022-04-11 17:28:50|145922.2|145792.2|145917.2|145787.2|145923.3|145793.3|145917.2|145787.2|20
1649698140000|2022-04-11 17:29:00|145916.8|145786.8|145919.1|145789.1|145919.4|145789.4|145915.5|145785.5|21
1649698150000|2022-04-11 17:29:10|145919.2|145789.2|145917.9|145787.9|145920.3|145790.3|145917.9|145787.9|12
1649698160000|2022-04-11 17:29:20|145918|145788|145922.1|145792.1|145922.5|145792.5|145918|145788|15
1649698170000|2022-04-11 17:29:30|145922.2|145792.2|145917.8|145787.8|145924.7|145794.7|145914.1|145784.1|19
1649698180000|2022-04-11 17:29:40|145917.7|145787.7|145903.9|145813.9|145925.5|145816|145903.9|145787.7|9
1649698190000|2022-04-11 17:29:50|145902.9|145812.9|145914.3|145784.3|145919.5|145813.5|145902.9|145784.2|21
1649698200000|2022-04-11 17:30:00|145913.8|145783.8|145916.2|145786.2|145918.4|145788.4|145913.1|145783.1|26
1649698210000|2022-04-11 17:30:10|145916.3|145786.3|145903|145773|145916.3|145792.4|145882.4|145768|30
1649698220000|2022-04-11 17:30:20|145906.3|145776.3|145906.5|145776.5|145909.3|145779.3|145903.9|145773.9|16
1649698230000|2022-04-11 17:30:30|145908.4|145778.4|145904|145774|145910.1|145780.1|145904|145774|12
1649698240000|2022-04-11 17:30:40|145904.4|145774.4|145903.4|145773.4|145905.8|145802.1|145892.1|145773.4|4
1649698250000|2022-04-11 17:30:50|145903.3|145773.3|145906.4|145776.4|145906.4|145776.4|145901.5|145771.5|8
1649698260000|2022-04-11 17:31:00|145907.3|145777.3|145886.3|145796.3|145907.3|145796.3|145886.1|145775.2|6
1649698270000|2022-04-11 17:31:10|145886.7|145796.7|145881.5|145791.5|145891.9|145801.9|145881.5|145791.5|10
1649698280000|2022-04-11 17:31:20|145893.9|145763.9|145891.6|145761.6|145898.8|145790.3|145877.2|145761.6|23
1649698290000|2022-04-11 17:31:30|145891.3|145761.3|145911.8|145781.8|145919.5|145806.8|145891.3|145761.3|32
1649698300000|2022-04-11 17:31:40|145911.4|145781.4|145911.8|145781.8|145921.2|145791.2|145911.3|145781.3|30
1649698310000|2022-04-11 17:31:50|145912.4|145782.4|145916.5|145786.5|145920.1|145790.1|145912.2|145782.2|28
1649698320000|2022-04-11 17:32:00|145916.8|145786.8|145930.4|145800.4|145932.8|145818.4|145902.3|145784.1|30
1649698330000|2022-04-11 17:32:10|145933.6|145803.6|145935.1|145805.1|145937.1|145807.1|145931.5|145801.5|37
1649698340000|2022-04-11 17:32:20|145936.8|145806.8|145924.1|145794.1|145937.4|145807.4|145923.6|145793.6|31
1649698350000|2022-04-11 17:32:30|145925.5|145795.5|145933.5|145803.5|145939.5|145809.5|145924.8|145794.8|25
1649698360000|2022-04-11 17:32:40|145934.3|145804.3|145935.4|145805.4|145937.4|145807.4|145932.3|145802.3|28
1649698370000|2022-04-11 17:32:50|145935.6|145805.6|145935.4|145805.4|145937.7|145807.7|145934.6|145804.6|22
1649698380000|2022-04-11 17:33:00|145935.3|145805.3|145935.1|145805.1|145936.8|145806.8|145933.6|145803.6|23
1649698390000|2022-04-11 17:33:10|145935.3|145805.3|145933.8|145803.8|145935.7|145826.5|145909.9|145797.7|28
1649698400000|2022-04-11 17:33:20|145933.2|145803.2|145934.7|145804.7|145936.3|145806.3|145931.9|145801.9|21
1649698410000|2022-04-11 17:33:30|145934.4|145804.4|145934.6|145804.6|145935.8|145805.8|145933|145803|17
1649698420000|2022-04-11 17:33:40|145934.4|145804.4|145930.8|145800.8|145935|145805|145930.8|145800.8|23
1649698430000|2022-04-11 17:33:50|145932.2|145802.2|145932|145802|145937|145807|145930.7|145800.7|22
1649698440000|2022-04-11 17:34:00|145931.3|145801.3|145928.7|145798.7|145933.8|145803.8|145927.6|145797.6|26
1649698450000|2022-04-11 17:34:10|145930.1|145800.1|145934.9|145804.9|145936|145806|145930.1|145800.1|18
1649698460000|2022-04-11 17:34:20|145933.4|145803.4|145936.2|145806.2|145939.4|145809.4|145927.7|145797.7|25
1649698470000|2022-04-11 17:34:30|145936.9|145806.9|145933.9|145803.9|145936.9|145806.9|145929.4|145799.4|22
1649698480000|2022-04-11 17:34:40|145932.5|145802.5|145931.9|145801.9|145935.4|145805.4|145931.9|145801.9|20
1649698490000|2022-04-11 17:34:50|145931.6|145801.6|145909.5|145819.5|145931.6|145821.6|145909.3|145796.5|24
1649698500000|2022-04-11 17:35:00|145909.2|145819.2|145926.1|145796.1|145929.5|145820.6|145909.2|145794.9|26
1649698510000|2022-04-11 17:35:10|145927|145797|145926.5|145796.5|145928.8|145798.8|145924.8|145794.8|25
1649698520000|2022-04-11 17:35:20|145926.2|145796.2|145870.4|145740.4|145926.5|145796.5|145844.9|145739.7|30
1649698530000|2022-04-11 17:35:30|145870|145740|145871|145741|145873.4|145743.4|145869.8|145739.8|27
1649698540000|2022-04-11 17:35:40|145870.6|145740.6|145871.2|145741.2|145872.3|145742.3|145870.6|145740.6|21
1649698550000|2022-04-11 17:35:50|145871.1|145741.1|145871.9|145741.9|145871.9|145762.4|145851.1|145740.3|25
1649698560000|2022-04-11 17:36:00|145872.3|145742.3|145873.8|145743.8|145873.9|145743.9|145871.5|145741.5|21
1649698570000|2022-04-11 17:36:10|145873.4|145743.4|145871.1|145741.1|145873.8|145743.8|145870.6|145740.6|14
1649698580000|2022-04-11 17:36:20|145871.3|145741.3|145881.8|145751.8|145889.7|145759.7|145870.7|145740.7|34
1649698590000|2022-04-11 17:36:30|145882.4|145752.4|145882.2|145752.2|145886.1|145756.1|145873.9|145743.9|33
1649698600000|2022-04-11 17:36:40|145883.6|145753.6|145887.5|145757.5|145887.9|145757.9|145883.4|145753.4|30
1649698610000|2022-04-11 17:36:50|145886.4|145756.4|145888|145758|145890|145760|145886.3|145756.3|21
1649698620000|2022-04-11 17:37:00|145887.4|145757.4|145879.8|145749.8|145889|145759|145869.3|145739.3|33
1649698630000|2022-04-11 17:37:10|145881.3|145751.3|145885.9|145755.9|145889.4|145772.7|145862.5|145743.7|34
1649698640000|2022-04-11 17:37:20|145885.2|145755.2|145857.3|145767.3|145885.2|145767.3|145854.7|145742.3|25
1649698650000|2022-04-11 17:37:30|145856.6|145766.6|145855.7|145765.7|145856.8|145766.8|145854.4|145764.4|21
1649698660000|2022-04-11 17:37:40|145858.6|145768.6|145855.9|145765.9|145859|145769|145855.8|145765.8|16
1649698670000|2022-04-11 17:37:50|145856.3|145766.3|145872.8|145742.8|145876.7|145766.3|145856.3|145739.2|28
1649698680000|2022-04-11 17:38:00|145872|145742|145881.5|145751.5|145884.2|145777.7|145862.4|145741.3|28
1649698690000|2022-04-11 17:38:10|145883.7|145753.7|145886.7|145756.7|145886.7|145756.7|145877.2|145747.2|22
1649698700000|2022-04-11 17:38:20|145886.9|145756.9|145889|145759|145889|145759|145875.7|145745.7|28
1649698710000|2022-04-11 17:38:30|145887.6|145757.6|145884|145754|145887.6|145757.6|145874.8|145744.8|34
1649698720000|2022-04-11 17:38:40|145882|145752|145879.5|145749.5|145883.6|145753.6|145878.7|145748.7|23
1649698730000|2022-04-11 17:38:50|145879.7|145749.7|145882.1|145752.1|145883|145753|145879.7|145749.7|21
1649698740000|2022-04-11 17:39:00|145881.7|145751.7|145879.1|145749.1|145884.1|145754.1|145878.6|145748.6|24
1649698750000|2022-04-11 17:39:10|145878.4|145748.4|145864.7|145774.7|145887.9|145778.2|145864.7|145748.4|30
1649698760000|2022-04-11 17:39:20|145867|145777|145883.1|145753.1|145887.3|145777|145864|145753.1|24
1649698770000|2022-04-11 17:39:30|145883|145753|145885.8|145755.8|145886.6|145756.6|145883|145753|24
1649698780000|2022-04-11 17:39:40|145885.6|145755.6|145880.5|145750.5|145885.6|145755.6|145880.4|145750.4|24
1649698790000|2022-04-11 17:39:50|145881.6|145751.6|145882.6|145752.6|145885.6|145755.6|145881.1|145751.1|20
1649698800000|2022-04-11 17:40:00|145882.7|145752.7|145885.7|145755.7|145887.7|145757.7|145872.8|145742.8|31
1649698810000|2022-04-11 17:40:10|145885.8|145755.8|145876.6|145746.6|145885.8|145755.8|145874.2|145744.2|26
1649698820000|2022-04-11 17:40:20|145877.1|145747.1|145872.2|145742.2|145878.3|145748.3|145870.3|145740.3|25
1649698830000|2022-04-11 17:40:30|145872.4|145742.4|145877.1|145747.1|145882.1|145752.1|145866.6|145736.6|22
1649698840000|2022-04-11 17:40:40|145875.9|145745.9|145881.7|145751.7|145882.4|145771.6|145851.1|145741.9|31
1649698850000|2022-04-11 17:40:50|145881|145751|145871.9|145741.9|145881|145764.1|145853.7|145737.6|36
1649698860000|2022-04-11 17:41:00|145870.9|145740.9|145878.7|145748.7|145879.7|145772.3|145854.6|145739.7|33
1649698870000|2022-04-11 17:41:10|145882.5|145752.5|145880.2|145750.2|145882.5|145772.7|145854.3|145746|24
1649698880000|2022-04-11 17:41:20|145877.1|145747.1|145859.3|145769.3|145881.2|145773.5|145849.1|145736.5|26
1649698890000|2022-04-11 17:41:30|145883.7|145753.7|145883.9|145753.9|145887.7|145757.7|145872.3|145742.3|28
1649698900000|2022-04-11 17:41:40|145883.7|145753.7|145884.8|145754.8|145888.1|145758.1|145880.1|145750.1|31
1649698910000|2022-04-11 17:41:50|145884.1|145754.1|145882.3|145752.3|145886.7|145774.3|145862.6|145746.2|29
1649698920000|2022-04-11 17:42:00|145881.8|145751.8|145884.5|145754.5|145885.9|145755.9|145880.9|145750.9|27
1649698930000|2022-04-11 17:42:10|145885.3|145755.3|145886.6|145756.6|145887.6|145757.6|145883.5|145753.5|23
1649698940000|2022-04-11 17:42:20|145884.9|145754.9|145881|145751|145885.1|145755.1|145881|145751|25
1649698950000|2022-04-11 17:42:30|145878.4|145748.4|145884.3|145754.3|145884.4|145754.4|145878.4|145748.4|21
1649698960000|2022-04-11 17:42:40|145884.1|145754.1|145882.4|145752.4|145884.1|145754.1|145880.7|145750.7|24
1649698970000|2022-04-11 17:42:50|145882.5|145752.5|145881.5|145751.5|145883|145753|145875.8|145745.8|23
1649698980000|2022-04-11 17:43:00|145880.8|145750.8|145830.9|145740.9|145883.2|145753.2|145827.4|145717.3|34
1649698990000|2022-04-11 17:43:10|145830.1|145740.1|145843.9|145713.9|145849.9|145740.4|145830.1|145711.2|25
1649699000000|2022-04-11 17:43:20|145844.8|145714.8|145808.7|145718.7|145845.7|145720.4|145806|145714.4|32
1649699010000|2022-04-11 17:43:30|145810.4|145720.4|145818.7|145728.7|145818.7|145728.7|145810.4|145720.4|22
1649699020000|2022-04-11 17:43:40|145818.5|145728.5|145839.8|145749.8|145842.3|145752.3|145818.4|145728.4|27
1649699030000|2022-04-11 17:43:50|145840.8|145750.8|145843.2|145753.2|145845.5|145755.5|145838.4|145748.4|27
1649699040000|2022-04-11 17:44:00|145843.6|145753.6|145842.2|145752.2|145846.6|145756.6|145841.5|145751.5|18
1649699050000|2022-04-11 17:44:10|145842.5|145752.5|145860.3|145730.3|145860.6|145753|145842.3|145729.9|17
1649699060000|2022-04-11 17:44:20|145861|145731|145858|145728|145861.7|145731.7|145857.8|145727.8|20
1649699070000|2022-04-11 17:44:30|145858.1|145728.1|145831.2|145741.2|145858.5|145744.4|145830.6|145721.4|20
1649699080000|2022-04-11 17:44:40|145831.8|145741.8|145835.4|145745.4|145836.1|145746.1|145831.7|145741.7|17
1649699090000|2022-04-11 17:44:50|145835.3|145745.3|145843.4|145753.4|145843.4|145753.4|145835.3|145745.3|25
1649699100000|2022-04-11 17:45:00|145843.1|145753.1|145846.7|145756.7|145848.6|145758.6|145843.1|145753.1|21
1649699110000|2022-04-11 17:45:10|145846.9|145756.9|145863|145733|145866.7|145757.5|145845|145733|17
1649699120000|2022-04-11 17:45:20|145863.2|145733.2|145860.1|145730.1|145864.8|145734.8|145860.1|145730.1|22
1649699130000|2022-04-11 17:45:30|145859.3|145729.3|145841.8|145751.8|145862.1|145751.8|145834.6|145729.3|21
1649699140000|2022-04-11 17:45:40|145840.3|145750.3|145835.3|145745.3|145841.2|145751.2|145828.9|145738.9|22
1649699150000|2022-04-11 17:45:50|145834.6|145744.6|145839.8|145749.8|145839.8|145749.8|145834.6|145744.6|23
1649699160000|2022-04-11 17:46:00|145841.1|145751.1|145844.5|145754.5|145844.5|145754.5|145840|145750|20
1649699170000|2022-04-11 17:46:10|145844|145754|145845|145755|145846.1|145756.1|145842.2|145752.2|18
1649699180000|2022-04-11 17:46:20|145844.5|145754.5|145846.1|145756.1|145849.2|145759.2|145842|145752|17
1649699190000|2022-04-11 17:46:30|145847|145757|145861.5|145731.5|145862.7|145757|145840.5|145731.5|26
1649699200000|2022-04-11 17:46:40|145861.2|145731.2|145856.6|145726.6|145861.2|145731.2|145856.2|145726.2|15
1649699210000|2022-04-11 17:46:50|145856.5|145726.5|145857.5|145727.5|145858.1|145728.1|145856.5|145726.5|15
1649699220000|2022-04-11 17:47:00|145857.7|145727.7|145834.6|145744.6|145857.7|145745.5|145834.6|145722.9|19
1649699230000|2022-04-11 17:47:10|145835.9|145745.9|145838.5|145748.5|145841.7|145751.7|145819|145729|28
1649699240000|2022-04-11 17:47:20|145838.3|145748.3|145859.9|145729.9|145860.3|145750.2|145838.2|145726.5|27
1649699250000|2022-04-11 17:47:30|145859.8|145729.8|145868.6|145738.6|145869|145739|145859.5|145729.5|22
1649699260000|2022-04-11 17:47:40|145869.4|145739.4|145869.7|145739.7|145870.8|145740.8|145867.1|145737.1|20
1649699270000|2022-04-11 17:47:50|145869.1|145739.1|145868.8|145738.8|145870.6|145740.6|145868.7|145738.7|14
1649699280000|2022-04-11 17:48:00|145868.6|145738.6|145850.1|145760.1|145869.9|145760.1|145848.4|145738.3|24
1649699290000|2022-04-11 17:48:10|145849.6|145759.6|145851.9|145761.9|145851.9|145761.9|145848|145758|27
1649699300000|2022-04-11 17:48:20|145852.5|145762.5|145851.6|145761.6|145852.8|145762.8|145851.2|145761.2|20
1649699310000|2022-04-11 17:48:30|145851.2|145761.2|145861.4|145771.4|145861.4|145771.4|145841|145751|26
1649699320000|2022-04-11 17:48:40|145862.2|145772.2|145863.1|145773.1|145866.2|145776.2|145861.3|145771.3|27
1649699330000|2022-04-11 17:48:50|145862.4|145772.4|145862.7|145772.7|145864.9|145774.9|145861.8|145771.8|20
1649699340000|2022-04-11 17:49:00|145861.8|145771.8|145866.6|145776.6|145867.5|145777.5|145860.9|145770.9|19
1649699350000|2022-04-11 17:49:10|145866.2|145776.2|145870.5|145780.5|145870.5|145780.5|145861.3|145771.3|21
1649699360000|2022-04-11 17:49:20|145870.8|145780.8|145871.7|145781.7|145873|145783|145864.7|145774.7|24
1649699370000|2022-04-11 17:49:30|145874.2|145784.2|145864.2|145774.2|145874.3|145784.3|145859.9|145769.9|28
1649699380000|2022-04-11 17:49:40|145860.6|145770.6|145860.2|145770.2|145862.6|145772.6|145857|145767|25
1649699390000|2022-04-11 17:49:50|145860.6|145770.6|145859.9|145769.9|145861.3|145771.3|145858.5|145768.5|19
1649699400000|2022-04-11 17:50:00|145859.7|145769.7|145862.4|145772.4|145862.6|145772.6|145857.3|145767.3|28
1649699410000|2022-04-11 17:50:10|145862.7|145772.7|145861.8|145771.8|145863.7|145773.7|145858.7|145768.7|28
1649699420000|2022-04-11 17:50:20|145861.2|145771.2|145865.2|145775.2|145866.2|145776.2|145857.6|145767.6|24
1649699430000|2022-04-11 17:50:30|145865.1|145775.1|145866.4|145776.4|145867.5|145777.5|145865.1|145775.1|19
1649699440000|2022-04-11 17:50:40|145866|145776|145863.8|145773.8|145867.3|145777.3|145863.8|145773.8|18
1649699450000|2022-04-11 17:50:50|145863.5|145773.5|145865.1|145775.1|145867.3|145777.3|145863.4|145773.4|15
1649699460000|2022-04-11 17:51:00|145863.9|145773.9|145863.8|145773.8|145869.6|145779.6|145860.9|145770.9|18
1649699470000|2022-04-11 17:51:10|145862.6|145772.6|145868.1|145778.1|145868.1|145778.1|145862.3|145772.3|20
1649699480000|2022-04-11 17:51:20|145868|145778|145860.5|145770.5|145879.1|145778.8|145854.8|145741.5|31
1649699490000|2022-04-11 17:51:30|145860.8|145770.8|145862|145772|145863.4|145773.4|145859.3|145769.3|15
1649699500000|2022-04-11 17:51:40|145863.2|145773.2|145861.1|145771.1|145863.4|145773.4|145858.2|145768.2|14
1649699510000|2022-04-11 17:51:50|145860.9|145770.9|145859.7|145769.7|145860.9|145770.9|145855.4|145765.4|28
1649699520000|2022-04-11 17:52:00|145859.4|145769.4|145857|145767|145859.9|145769.9|145855.2|145765.2|24
1649699530000|2022-04-11 17:52:10|145857.7|145767.7|145860.1|145770.1|145860.4|145770.4|145857.7|145767.7|15
1649699540000|2022-04-11 17:52:20|145860.2|145770.2|145862.4|145772.4|145863.5|145773.5|145858.3|145768.3|24
1649699550000|2022-04-11 17:52:30|145862.8|145772.8|145863|145773|145863.9|145773.9|145861.7|145771.7|10
1649699560000|2022-04-11 17:52:40|145862.1|145772.1|145861.5|145771.5|145863|145773|145861.5|145771.5|14
1649699570000|2022-04-11 17:52:50|145862|145772|145858.9|145768.9|145862|145772|145854.6|145764.6|23
1649699580000|2022-04-11 17:53:00|145858.5|145768.5|145855.2|145765.2|145860.3|145770.3|145853.9|145763.9|24
1649699590000|2022-04-11 17:53:10|145854.6|145764.6|145860|145770|145860.9|145770.9|145854.2|145764.2|30
1649699600000|2022-04-11 17:53:20|145859.6|145769.6|145860.9|145770.9|145861|145771|145859.6|145769.6|24
1649699610000|2022-04-11 17:53:30|145860.8|145770.8|145860.5|145770.5|145860.9|145770.9|145860|145770|13
1649699620000|2022-04-11 17:53:40|145860.9|145770.9|145861.4|145771.4|145861.5|145771.5|145860.5|145770.5|14
1649699630000|2022-04-11 17:53:50|145861.3|145771.3|145857|145767|145861.6|145771.6|145851.5|145761.5|21
1649699640000|2022-04-11 17:54:00|145857.1|145767.1|145857.2|145767.2|145858.9|145768.9|145854.3|145764.3|19
1649699650000|2022-04-11 17:54:10|145856.9|145766.9|145856.7|145766.7|145858.6|145768.6|145855.7|145765.7|21
1649699660000|2022-04-11 17:54:20|145856.9|145766.9|145857.3|145767.3|145858.1|145768.1|145855.9|145765.9|20
1649699670000|2022-04-11 17:54:30|145857.7|145767.7|145857.5|145767.5|145858.4|145768.4|145857.1|145767.1|22
1649699680000|2022-04-11 17:54:40|145857.7|145767.7|145852.8|145762.8|145858.7|145768.7|145851.5|145761.5|24
1649699690000|2022-04-11 17:54:50|145852|145762|145859.9|145769.9|145887.6|145775.4|145852|145745.9|36
1649699700000|2022-04-11 17:55:00|145860|145770|145860.4|145770.4|145861.8|145771.8|145856.5|145766.5|29
1649699710000|2022-04-11 17:55:10|145862.4|145772.4|145882.2|145752.2|145885.7|145775.6|145862.3|145752.1|29
1649699720000|2022-04-11 17:55:20|145882.9|145752.9|145884|145754|145884.5|145754.5|145879.1|145749.1|26
1649699730000|2022-04-11 17:55:30|145883.7|145753.7|145862|145772|145884.1|145773.9|145860.7|145749.9|26
1649699740000|2022-04-11 17:55:40|145862.6|145772.6|145861.8|145771.8|145870.1|145780.1|145861.8|145771.8|15
1649699750000|2022-04-11 17:55:50|145864.3|145774.3|145863.6|145773.6|145864.7|145774.7|145858.9|145768.9|28
1649699760000|2022-04-11 17:56:00|145862.9|145772.9|145862.2|145772.2|145864.6|145774.6|145862|145772|31
1649699770000|2022-04-11 17:56:10|145862.3|145772.3|145866.6|145776.6|145867.6|145777.6|145862.3|145772.3|25
1649699780000|2022-04-11 17:56:20|145859.6|145769.6|145864.2|145774.2|145865.2|145775.2|145858.9|145768.9|26
1649699790000|2022-04-11 17:56:30|145864|145774|145864.3|145774.3|145865.2|145775.2|145863.6|145773.6|17
1649699800000|2022-04-11 17:56:40|145864.2|145774.2|145864.2|145774.2|145865.1|145775.1|145863.5|145773.5|21
1649699810000|2022-04-11 17:56:50|145862.6|145772.6|145863.5|145773.5|145864.4|145774.4|145862|145772|26
1649699820000|2022-04-11 17:57:00|145864.1|145774.1|145862.3|145772.3|145864.1|145774.1|145861.9|145771.9|25
1649699830000|2022-04-11 17:57:10|145862.2|145772.2|145862.5|145772.5|145862.9|145772.9|145860.3|145770.3|23
1649699840000|2022-04-11 17:57:20|145862.2|145772.2|145862|145772|145864|145774|145859.9|145769.9|30
1649699850000|2022-04-11 17:57:30|145864.7|145774.7|145864.9|145774.9|145866.3|145776.3|145864.1|145774.1|21
1649699860000|2022-04-11 17:57:40|145865|145775|145866.7|145776.7|145867.7|145777.7|145865|145775|18
1649699870000|2022-04-11 17:57:50|145866.8|145776.8|145864.2|145774.2|145867|145777|145863|145773|28
1649699880000|2022-04-11 17:58:00|145865|145775|145865.5|145775.5|145866.7|145776.7|145863.5|145773.5|30
1649699890000|2022-04-11 17:58:10|145864.6|145774.6|145858.7|145768.7|145867.6|145777.6|145853.2|145763.2|25
1649699900000|2022-04-11 17:58:20|145858.3|145768.3|145868|145778|145870.4|145780.4|145858.3|145768.3|35
1649699910000|2022-04-11 17:58:30|145867.7|145777.7|145866.2|145776.2|145869.1|145779.1|145866|145776|33
1649699920000|2022-04-11 17:58:40|145866.4|145776.4|145866|145776|145867.5|145777.5|145864|145774|32
1649699930000|2022-04-11 17:58:50|145866.3|145776.3|145851.5|145761.5|145866.3|145776.3|145847.9|145757.9|35
1649699940000|2022-04-11 17:59:00|145852.3|145762.3|145857.9|145767.9|145858.7|145768.7|145852.3|145762.3|27
1649699950000|2022-04-11 17:59:10|145857.8|145767.8|145875.2|145785.2|145877.4|145787.4|145856.1|145766.1|22
1649699960000|2022-04-11 17:59:20|145875.6|145785.6|145875.8|145785.8|145876.5|145786.5|145871|145781|32
1649699970000|2022-04-11 17:59:30|145876.1|145786.1|145873.6|145783.6|145876.1|145786.1|145873.6|145783.6|28
1649699980000|2022-04-11 17:59:40|145875.7|145785.7|145874.1|145784.1|145876.7|145786.7|145873.9|145783.9|26
1649699990000|2022-04-11 17:59:50|145874.5|145784.5|145895.2|145805.2|145895.2|145805.2|145873.4|145783.4|34
1649700000000|2022-04-11 18:00:00|145903.5|145813.5|145904.8|145814.8|145908.1|145818.1|145902.4|145812.4|36
1649700010000|2022-04-11 18:00:10|145904.3|145814.3|145907.9|145817.9|145909.3|145819.3|145903|145813|27
1649700020000|2022-04-11 18:00:20|145910|145820|145902.8|145812.8|145910|145820|145902.1|145812.1|26
1649700030000|2022-04-11 18:00:30|145902.2|145812.2|145914.2|145824.2|145917.2|145827.2|145902.2|145812.2|30
1649700040000|2022-04-11 18:00:40|145912.7|145822.7|145914.9|145824.9|145918.4|145828.4|145909.5|145819.5|29
1649700050000|2022-04-11 18:00:50|145914.7|145824.7|145911.7|145821.7|145914.7|145824.7|145908.6|145818.6|27
1649700060000|2022-04-11 18:01:00|145911.3|145821.3|145930.3|145800.3|145932.1|145824.4|145909.7|145800.3|28
1649700070000|2022-04-11 18:01:10|145930.1|145800.1|145932.4|145802.4|145935.8|145805.8|145930.1|145800.1|26
1649700080000|2022-04-11 18:01:20|145916.8|145826.8|145913|145823|145929.7|145826.8|145908.6|145798.1|27
1649700090000|2022-04-11 18:01:30|145913.6|145823.6|145915.1|145825.1|145915.8|145825.8|145911.8|145821.8|23
1649700100000|2022-04-11 18:01:40|145914.8|145824.8|145913.8|145823.8|145917.1|145827.1|145912.7|145822.7|24
1649700110000|2022-04-11 18:01:50|145914.5|145824.5|145916.7|145826.7|145921.4|145831.4|145913.3|145823.3|29
1649700120000|2022-04-11 18:02:00|145916.5|145826.5|145917.1|145827.1|145919.5|145829.5|145916.2|145826.2|29
1649700130000|2022-04-11 18:02:10|145916|145826|145910.1|145820.1|145918.4|145828.4|145905.5|145815.5|35
1649700140000|2022-04-11 18:02:20|145911|145821|145917.7|145827.7|145917.7|145827.7|145907.9|145817.9|26
1649700150000|2022-04-11 18:02:30|145913.3|145823.3|145934.2|145804.2|145934.2|145823.3|145909.7|145801.6|27
1649700160000|2022-04-11 18:02:40|145934.3|145804.3|145931.7|145801.7|145934.8|145804.8|145930.3|145800.3|15
1649700170000|2022-04-11 18:02:50|145931.6|145801.6|145932.2|145802.2|145932.8|145802.8|145931.6|145801.6|11
1649700180000|2022-04-11 18:03:00|145910.5|145820.5|145912.1|145822.1|145916|145826|145910.5|145820.5|24
1649700190000|2022-04-11 18:03:10|145913.5|145823.5|145912.9|145822.9|145914.8|145824.8|145911.9|145821.9|20
1649700200000|2022-04-11 18:03:20|145913|145823|145915.9|145825.9|145915.9|145825.9|145911.1|145821.1|20
1649700210000|2022-04-11 18:03:30|145915.6|145825.6|145910.9|145820.9|145915.6|145825.6|145910.9|145820.9|14
1649700220000|2022-04-11 18:03:40|145910.5|145820.5|145912.5|145822.5|145914.8|145824.8|145908.9|145818.9|29
1649700230000|2022-04-11 18:03:50|145912.4|145822.4|145912.6|145822.6|145915.6|145825.6|145911.4|145821.4|31
1649700240000|2022-04-11 18:04:00|145912.5|145822.5|145911.2|145821.2|145917|145827|145911.2|145821.2|21
1649700250000|2022-04-11 18:04:10|145911.3|145821.3|145912|145822|145916.1|145826.1|145909.2|145819.2|25
1649700260000|2022-04-11 18:04:20|145911.9|145821.9|145913.7|145823.7|145913.8|145823.8|145911.8|145821.8|16
1649700270000|2022-04-11 18:04:30|145914|145824|145908.3|145818.3|145915.4|145825.4|145908.3|145818.3|26
1649700280000|2022-04-11 18:04:40|145908.9|145818.9|145912|145822|145912.2|145822.2|145908.1|145818.1|25
1649700290000|2022-04-11 18:04:50|145912.2|145822.2|145909.1|145819.1|145913.9|145823.9|145902|145812|26
1649700300000|2022-04-11 18:05:00|145909.4|145819.4|145911.8|145821.8|145911.8|145821.8|145904|145814|31
1649700310000|2022-04-11 18:05:10|145913.9|145823.9|145910|145820|145916.4|145826.4|145907|145817|32
1649700320000|2022-04-11 18:05:20|145910.1|145820.1|145914.5|145824.5|145915.6|145825.6|145909.7|145819.7|26
1649700330000|2022-04-11 18:05:30|145914.4|145824.4|145914.3|145824.3|145914.8|145824.8|145911.2|145821.2|19
1649700340000|2022-04-11 18:05:40|145910.9|145820.9|145910|145820|145911.5|145821.5|145909|145819|26
1649700350000|2022-04-11 18:05:50|145909.7|145819.7|145906.6|145816.6|145910|145820|145906.6|145816.6|25
1649700360000|2022-04-11 18:06:00|145906.9|145816.9|145909.6|145819.6|145911.4|145821.4|145906.9|145816.9|28
1649700370000|2022-04-11 18:06:10|145909.3|145819.3|145913.8|145823.8|145913.8|145823.8|145909.3|145819.3|26
1649700380000|2022-04-11 18:06:20|145913|145823|145912.4|145822.4|145913.6|145823.6|145912.3|145822.3|16
1649700390000|2022-04-11 18:06:30|145912.3|145822.3|145910.4|145820.4|145915.7|145825.7|145910.3|145820.3|15
1649700400000|2022-04-11 18:06:40|145912|145822|145909|145819|145912|145822|145902.2|145812.2|23
1649700410000|2022-04-11 18:06:50|145908.9|145818.9|145901.7|145811.7|145912.9|145822.9|145897.8|145807.8|36
1649700420000|2022-04-11 18:07:00|145902.5|145812.5|145898.8|145808.8|145908.3|145818.3|145895.7|145805.7|33
1649700430000|2022-04-11 18:07:10|145900.4|145810.4|145895.4|145805.4|145902.2|145812.2|145894.8|145804.8|34
1649700440000|2022-04-11 18:07:20|145895.3|145805.3|145895.7|145805.7|145896.3|145806.3|145894.6|145804.6|21
1649700450000|2022-04-11 18:07:30|145895.8|145805.8|145896.6|145806.6|145898.4|145808.4|145890|145800|30
1649700460000|2022-04-11 18:07:40|145896.7|145806.7|145799.2|145669.2|145896.9|145806.9|145778.1|145668.8|32
1649700470000|2022-04-11 18:07:50|145801.4|145671.4|145780.2|145690.2|145801.4|145694.7|145778.4|145670|30
1649700480000|2022-04-11 18:08:00|145780.5|145690.5|145773.9|145683.9|145783.1|145693.1|145773.1|145683.1|27
1649700490000|2022-04-11 18:08:10|145773.5|145683.5|145776|145686|145776|145686|145771.9|145681.9|23
1649700500000|2022-04-11 18:08:20|145778.8|145688.8|145780.6|145690.6|145784.2|145694.2|145777.6|145687.6|23
1649700510000|2022-04-11 18:08:30|145782.2|145692.2|145800.4|145670.4|145803|145692.7|145780|145669.9|21
1649700520000|2022-04-11 18:08:40|145800.3|145670.3|145779.9|145689.9|145801.2|145689.9|145779.8|145669.3|21
1649700530000|2022-04-11 18:08:50|145780.3|145690.3|145810.5|145720.5|145814.9|145724.9|145775|145685|33
1649700540000|2022-04-11 18:09:00|145809.7|145719.7|145808.3|145718.3|145809.9|145719.9|145804.9|145714.9|30
1649700550000|2022-04-11 18:09:10|145808|145718|145807.6|145717.6|145811.4|145721.4|145807.6|145717.6|31
1649700560000|2022-04-11 18:09:20|145807.7|145717.7|145806|145716|145808.4|145718.4|145805.4|145715.4|22
1649700570000|2022-04-11 18:09:30|145806.9|145716.9|145805.4|145715.4|145807|145717|145804.6|145714.6|22
1649700580000|2022-04-11 18:09:40|145808.2|145718.2|145806.9|145716.9|145808.8|145718.8|145804.7|145714.7|23
1649700590000|2022-04-11 18:09:50|145807.2|145717.2|145793.2|145703.2|145810.4|145720.4|145791.3|145701.3|29
1649700600000|2022-04-11 18:10:00|145794.7|145704.7|145805.1|145715.1|145805.1|145715.1|145794|145704|31
1649700610000|2022-04-11 18:10:10|145804.9|145714.9|145807.2|145717.2|145813.5|145723.5|145804.3|145714.3|30
1649700620000|2022-04-11 18:10:20|145807.3|145717.3|145813.4|145723.4|145813.4|145723.4|145805.6|145715.6|23
1649700630000|2022-04-11 18:10:30|145813.3|145723.3|145811|145721|145813.6|145723.6|145806.4|145716.4|29
1649700640000|2022-04-11 18:10:40|145812.3|145722.3|145809.9|145719.9|145831.7|145722.3|145808.5|145696.9|25
1649700650000|2022-04-11 18:10:50|145809.8|145719.8|145809.7|145719.7|145812.1|145722.1|145809.2|145719.2|25
1649700660000|2022-04-11 18:11:00|145811.1|145721.1|145812.4|145722.4|145815|145725|145811.1|145721.1|24
1649700670000|2022-04-11 18:11:10|145812.7|145722.7|145812.9|145722.9|145814.4|145724.4|145809.9|145719.9|24
1649700680000|2022-04-11 18:11:20|145813.9|145723.9|145822.7|145732.7|145822.7|145732.7|145813.9|145723.9|28
1649700690000|2022-04-11 18:11:30|145843.8|145753.8|145865.9|145735.9|145867.2|145753.8|145843.8|145731.4|34
1649700700000|2022-04-11 18:11:40|145865.7|145735.7|145845.3|145755.3|145869.2|145755.5|145845.3|145732.6|27
1649700710000|2022-04-11 18:11:50|145846.1|145756.1|145847.3|145757.3|145849.8|145759.8|145844.4|145754.4|31
1649700720000|2022-04-11 18:12:00|145847.4|145757.4|145846.5|145756.5|145848.3|145758.3|145846.5|145756.5|18
1649700730000|2022-04-11 18:12:10|145847|145757|145865.7|145775.7|145865.7|145775.7|145846.8|145756.8|15
1649700740000|2022-04-11 18:12:20|145867.3|145777.3|145864.6|145774.6|145868.5|145778.5|145860.6|145770.6|29
1649700750000|2022-04-11 18:12:30|145864.2|145774.2|145862.9|145772.9|145865.7|145775.7|145861|145771|26
1649700760000|2022-04-11 18:12:40|145863.7|145773.7|145866.9|145776.9|145866.9|145776.9|145863.2|145773.2|20
1649700770000|2022-04-11 18:12:50|145865.2|145775.2|145863.8|145773.8|145866.4|145776.4|145863.8|145773.8|13
1649700780000|2022-04-11 18:13:00|145863.7|145773.7|145862.4|145772.4|145864.8|145774.8|145859.8|145769.8|15
1649700790000|2022-04-11 18:13:10|145861.2|145771.2|145859.4|145769.4|145867.3|145777.3|145852.3|145762.3|22
1649700800000|2022-04-11 18:13:20|145867.6|145777.6|145817.3|145727.3|145884.1|145777.6|145809.6|145719.6|25
1649700810000|2022-04-11 18:13:30|145818.9|145728.9|145857.2|145727.2|145857.5|145745.1|145818.9|145722.3|21
1649700820000|2022-04-11 18:13:40|145856.9|145726.9|145850.2|145720.2|145856.9|145726.9|145850.1|145720.1|15
1649700830000|2022-04-11 18:13:50|145850.3|145720.3|145849.2|145719.2|145851.3|145721.3|145849.2|145719.2|13
1649700840000|2022-04-11 18:14:00|145849.6|145719.6|145848.1|145718.1|145849.9|145719.9|145848|145718|5
1649700850000|2022-04-11 18:14:10|145849.3|145719.3|145848.7|145718.7|145849.7|145719.7|145847.2|145717.2|6
1649700860000|2022-04-11 18:14:20|145849|145719|145847.3|145717.3|145849.5|145719.5|145845.4|145715.4|10
1649700870000|2022-04-11 18:14:30|145847.2|145717.2|145860.3|145730.3|145860.3|145749.9|145830|145717.2|19
1649700880000|2022-04-11 18:14:40|145859.9|145729.9|145835.4|145745.4|145860.3|145749.6|145834.8|145727.4|17
1649700890000|2022-04-11 18:14:50|145835.1|145745.1|145809.7|145719.7|145850.4|145745.3|145809.7|145719.7|23
1649700900000|2022-04-11 18:15:00|145810|145720|145807|145717|145811.5|145721.5|145804.1|145714.1|19
1649700910000|2022-04-11 18:15:10|145806.6|145716.6|145808.3|145718.3|145809|145719|145806.5|145716.5|14
1649700920000|2022-04-11 18:15:20|145808.1|145718.1|145805.3|145715.3|145812.3|145722.3|145805.3|145715.3|11
1649700930000|2022-04-11 18:15:30|145804.7|145714.7|145794.1|145704.1|145812.3|145722.3|145790.6|145700.6|33
1649700940000|2022-04-11 18:15:40|145792.4|145702.4|145764.4|145674.4|145792.4|145702.4|145761.6|145671.6|27
1649700950000|2022-04-11 18:15:50|145764.1|145674.1|145768.5|145678.5|145791.2|145682|145758.2|145660.1|23
1649700960000|2022-04-11 18:16:00|145767.8|145677.8|145757.6|145667.6|145770.4|145680.4|145744.3|145654.3|24
1649700970000|2022-04-11 18:16:10|145756.7|145666.7|145750.3|145660.3|145759.7|145669.7|145749.8|145659.8|19
1649700980000|2022-04-11 18:16:20|145751.1|145661.1|145749.9|145659.9|145752|145662|145747.4|145657.4|13
1649700990000|2022-04-11 18:16:30|145749.3|145659.3|145713.9|145623.9|145751.7|145661.7|145713.9|145623.9|22
1649701000000|2022-04-11 18:16:40|145715|145625|145716.6|145626.6|145716.6|145626.6|145712.2|145622.2|20
1649701010000|2022-04-11 18:16:50|145716.2|145626.2|145718|145628|145718.4|145628.4|145714.3|145624.3|26
1649701020000|2022-04-11 18:17:00|145717.9|145627.9|145708.2|145618.2|145719|145629|145699.1|145609.1|33
1649701030000|2022-04-11 18:17:10|145705.8|145615.8|145696|145606|145707.4|145617.4|145696|145606|26
1649701040000|2022-04-11 18:17:20|145696.2|145606.2|145736.8|145646.8|145748|145658|145696|145606|30
1649701050000|2022-04-11 18:17:30|145736.6|145646.6|145740.7|145610.7|145740.7|145647.5|145718|145608.1|34
1649701060000|2022-04-11 18:17:40|145739.9|145609.9|145712.9|145622.9|145743.1|145626.1|145706.8|145604|35
1649701070000|2022-04-11 18:17:50|145713|145623|145714.2|145624.2|145717.6|145627.6|145711.8|145621.8|30
1649701080000|2022-04-11 18:18:00|145714|145624|145712.3|145622.3|145714.1|145624.1|145711.2|145621.2|32
1649701090000|2022-04-11 18:18:10|145712.5|145622.5|145718.1|145628.1|145721.9|145631.9|145712.5|145622.5|35
1649701100000|2022-04-11 18:18:20|145719.1|145629.1|145717.6|145627.6|145719.4|145629.4|145716.1|145626.1|23
1649701110000|2022-04-11 18:18:30|145717.2|145627.2|145714.9|145624.9|145718.5|145628.5|145714.9|145624.9|21
1649701120000|2022-04-11 18:18:40|145716.1|145626.1|145712.6|145622.6|145716.3|145626.3|145711.5|145621.5|28
1649701130000|2022-04-11 18:18:50|145712.9|145622.9|145711.7|145621.7|145717.8|145627.8|145711.7|145621.7|28
1649701140000|2022-04-11 18:19:00|145712.2|145622.2|145711.3|145621.3|145713.4|145623.4|145711.3|145621.3|27
1649701150000|2022-04-11 18:19:10|145711.9|145621.9|145709.4|145619.4|145714.7|145624.7|145704.5|145614.5|30
1649701160000|2022-04-11 18:19:20|145709.7|145619.7|145708.7|145618.7|145710.7|145620.7|145708.2|145618.2|32
1649701170000|2022-04-11 18:19:30|145708.6|145618.6|145708.7|145618.7|145710.7|145620.7|145708|145618|25
1649701180000|2022-04-11 18:19:40|145708.8|145618.8|145709.8|145619.8|145710.6|145620.6|145708|145618|18
1649701190000|2022-04-11 18:19:50|145709.5|145619.5|145708.5|145618.5|145711.4|145621.4|145708.4|145618.4|26
1649701200000|2022-04-11 18:20:00|145709.4|145619.4|145710.7|145620.7|145712.8|145622.8|145708.2|145618.2|33
1649701210000|2022-04-11 18:20:10|145711.1|145621.1|145707.5|145617.5|145711.2|145621.2|145707.1|145617.1|29
1649701220000|2022-04-11 18:20:20|145707.6|145617.6|145705.7|145615.7|145708.5|145618.5|145704.7|145614.7|27
1649701230000|2022-04-11 18:20:30|145705.8|145615.8|145712.1|145622.1|145713.5|145623.5|145700.3|145610.3|33
1649701240000|2022-04-11 18:20:40|145710.8|145620.8|145707.9|145617.9|145711.4|145621.4|145706.6|145616.6|26
1649701250000|2022-04-11 18:20:50|145708.6|145618.6|145706.6|145616.6|145710.1|145620.1|145706.4|145616.4|26
1649701260000|2022-04-11 18:21:00|145706.5|145616.5|145711|145621|145712.7|145622.7|145706.1|145616.1|30
1649701270000|2022-04-11 18:21:10|145710.2|145620.2|145716.2|145626.2|145716.4|145626.4|145707.4|145617.4|23
1649701280000|2022-04-11 18:21:20|145712.7|145622.7|145743.9|145653.9|145753.4|145663.4|145711.6|145621.6|28
1649701290000|2022-04-11 18:21:30|145747.3|145657.3|145761|145631|145761|145657.3|145729.1|145619.2|33
1649701300000|2022-04-11 18:21:40|145751.5|145621.5|145773.4|145643.4|145773.7|145643.7|145751.5|145621.5|25
1649701310000|2022-04-11 18:21:50|145773.5|145643.5|145769.9|145639.9|145774.1|145644.1|145769.3|145639.3|29
1649701320000|2022-04-11 18:22:00|145770|145640|145765.3|145635.3|145774.4|145644.4|145765.3|145635.3|20
1649701330000|2022-04-11 18:22:10|145767.1|145637.1|145774.8|145644.8|145774.8|145644.8|145765.9|145635.9|24
1649701340000|2022-04-11 18:22:20|145783.5|145653.5|145793.8|145703.8|145798.7|145708.7|145782.6|145652.6|34
1649701350000|2022-04-11 18:22:30|145793.7|145703.7|145806.3|145676.3|145810|145703.7|145788.5|145676.3|30
1649701360000|2022-04-11 18:22:40|145806.1|145676.1|145789.8|145699.8|145809.3|145704.8|145785.2|145670.1|32
1649701370000|2022-04-11 18:22:50|145787.6|145697.6|145766|145676|145800.2|145697.6|145761.9|145669.7|38
1649701380000|2022-04-11 18:23:00|145764.5|145674.5|145764.8|145674.8|145769.1|145679.1|145763.3|145673.3|35
1649701390000|2022-04-11 18:23:10|145765|145675|145758.3|145668.3|145766.3|145676.3|145751.7|145661.7|32
1649701400000|2022-04-11 18:23:20|145758|145668|145765.8|145635.8|145767.1|145668.3|145742.6|145635.8|32
1649701410000|2022-04-11 18:23:30|145765.9|145635.9|145722.3|145632.3|145765.9|145656.9|145718|145628|25
1649701420000|2022-04-11 18:23:40|145723.2|145633.2|145717.8|145627.8|145723.3|145633.3|145717.1|145627.1|29
1649701430000|2022-04-11 18:23:50|145718.1|145628.1|145719.1|145629.1|145721.6|145631.6|145717.7|145627.7|27
1649701440000|2022-04-11 18:24:00|145718.6|145628.6|145719.6|145629.6|145720|145630|145717.3|145627.3|17
1649701450000|2022-04-11 18:24:10|145719.5|145629.5|145718.3|145628.3|145719.5|145629.5|145716.7|145626.7|24
1649701460000|2022-04-11 18:24:20|145717.3|145627.3|145716|145626|145717.3|145627.3|145710.6|145620.6|26
1649701470000|2022-04-11 18:24:30|145717.1|145627.1|145711.3|145621.3|145717.5|145627.5|145710.1|145620.1|23
1649701480000|2022-04-11 18:24:40|145715.8|145625.8|145678.2|145588.2|145718.5|145628.5|145678.2|145588.2|27
1649701490000|2022-04-11 18:24:50|145680.5|145590.5|145692.6|145602.6|145712.6|145622.6|145673.4|145562.7|37
1649701500000|2022-04-11 18:25:00|145695.1|145605.1|145756.7|145626.7|145771|145663.2|145692.6|145602.6|30
1649701510000|2022-04-11 18:25:10|145755.6|145625.6|145719.7|145629.7|145755.6|145646.3|145717.6|145625.6|18
1649701520000|2022-04-11 18:25:20|145720.2|145630.2|145749.3|145619.3|145749.3|145638.4|145715.5|145619.3|29
1649701530000|2022-04-11 18:25:30|145748.4|145618.4|145682|145592|145749.5|145621.8|145680.7|145590.7|31
1649701540000|2022-04-11 18:25:40|145682.4|145592.4|145692.1|145562.1|145698.8|145601.5|145671.5|145556.4|38
1649701550000|2022-04-11 18:25:50|145695|145565|145697.7|145607.7|145701.3|145611.3|145691.1|145562.7|28
1649701560000|2022-04-11 18:26:00|145699.4|145609.4|145736.3|145646.3|145751.6|145661.6|145697.2|145607.2|32
1649701570000|2022-04-11 18:26:10|145737.4|145647.4|145723|145633|145761.5|145649.9|145720.1|145619|29
1649701580000|2022-04-11 18:26:20|145727.1|145637.1|145724.9|145594.9|145730.1|145637.1|145706.1|145591.1|35
1649701590000|2022-04-11 18:26:30|145725|145595|145678.2|145588.2|145728.3|145601.2|145670.7|145580.7|30
1649701600000|2022-04-11 18:26:40|145677.4|145587.4|145678.5|145588.5|145684.2|145594.2|145676.6|145586.6|22
1649701610000|2022-04-11 18:26:50|145679.7|145589.7|145664.1|145574.1|145679.7|145589.7|145657.8|145567.8|29
1649701620000|2022-04-11 18:27:00|145664.4|145574.4|145665.5|145575.5|145667.3|145577.3|145659.1|145569.1|32
1649701630000|2022-04-11 18:27:10|145665.6|145575.6|145659.2|145569.2|145666.6|145576.6|145655.1|145565.1|27
1649701640000|2022-04-11 18:27:20|145659.7|145569.7|145660.9|145570.9|145666.3|145576.3|145657.2|145567.2|32
1649701650000|2022-04-11 18:27:30|145660.3|145570.3|145685.9|145595.9|145700.9|145598.5|145659.9|145569.9|37
1649701660000|2022-04-11 18:27:40|145687.4|145597.4|145692|145602|145692.6|145602.6|145686.8|145596.8|38
1649701670000|2022-04-11 18:27:50|145691.7|145601.7|145692.6|145602.6|145693.3|145603.3|145691|145601|30
1649701680000|2022-04-11 18:28:00|145691.7|145601.7|145690.4|145600.4|145691.8|145601.8|145690.4|145600.4|25
1649701690000|2022-04-11 18:28:10|145691|145601|145697.3|145607.3|145718.9|145609.9|145689.7|145585.3|32
1649701700000|2022-04-11 18:28:20|145697.7|145607.7|145691.6|145601.6|145697.7|145607.7|145691.6|145601.6|24
1649701710000|2022-04-11 18:28:30|145696.2|145606.2|145695.6|145605.6|145698.1|145608.1|145694.6|145604.6|28
1649701720000|2022-04-11 18:28:40|145696.2|145606.2|145696.7|145606.7|145697.2|145607.2|145691.9|145601.9|13
1649701730000|2022-04-11 18:28:50|145695.9|145605.9|145719.9|145589.9|145724.2|145614|145695.5|145588.3|32
1649701740000|2022-04-11 18:29:00|145719.7|145589.7|145720.7|145590.7|145723.2|145593.2|145719.7|145589.7|20
1649701750000|2022-04-11 18:29:10|145720.3|145590.3|145720.3|145590.3|145721.8|145591.8|145719.3|145589.3|16
1649701760000|2022-04-11 18:29:20|145720.5|145590.5|145705.3|145575.3|145720.8|145597.7|145686.4|145575.1|26
1649701770000|2022-04-11 18:29:30|145707|145577|145705.2|145575.2|145713.4|145583.4|145705.2|145575.2|23
1649701780000|2022-04-11 18:29:40|145705|145575|145700.8|145570.8|145706.2|145576.2|145697.1|145567.1|35
1649701790000|2022-04-11 18:29:50|145699.4|145569.4|145690.7|145600.7|145702.8|145602.2|145688.2|145565.9|22
1649701800000|2022-04-11 18:30:00|145691.3|145601.3|145667.7|145577.7|145699.2|145601.3|145666.8|145564.7|30
1649701810000|2022-04-11 18:30:10|145666.9|145576.9|145660.6|145570.6|145668.3|145578.3|145660.3|145570.3|25
1649701820000|2022-04-11 18:30:20|145664.3|145574.3|145662.9|145572.9|145665.1|145575.1|145657.9|145567.9|29
1649701830000|2022-04-11 18:30:30|145663.6|145573.6|145665.3|145575.3|145667.1|145577.1|145662.8|145572.8|30
1649701840000|2022-04-11 18:30:40|145664.3|145574.3|145660.2|145570.2|145664.3|145574.3|145660.1|145570.1|23
1649701850000|2022-04-11 18:30:50|145660|145570|145679.4|145549.4|145680.9|145573.4|145658.7|145548.3|27
1649701860000|2022-04-11 18:31:00|145678.7|145548.7|145660.9|145570.9|145678.7|145570.9|145656.1|145548.4|22
1649701870000|2022-04-11 18:31:10|145659.6|145569.6|145656.1|145566.1|145659.6|145569.6|145655.3|145565.3|27
1649701880000|2022-04-11 18:31:20|145657.9|145567.9|145656.5|145566.5|145658.3|145568.3|145655.1|145565.1|27
1649701890000|2022-04-11 18:31:30|145656.3|145566.3|145655.4|145565.4|145656.8|145566.8|145654.3|145564.3|25
1649701900000|2022-04-11 18:31:40|145656|145566|145653.7|145563.7|145656|145566|145653.4|145563.4|21
1649701910000|2022-04-11 18:31:50|145653.5|145563.5|145658.5|145568.5|145658.5|145568.5|145653.4|145563.4|22
1649701920000|2022-04-11 18:32:00|145659.2|145569.2|145657.8|145567.8|145660.5|145570.5|145656.8|145566.8|27
1649701930000|2022-04-11 18:32:10|145657|145567|145658.2|145568.2|145660.3|145570.3|145657|145567|24
1649701940000|2022-04-11 18:32:20|145659|145569|145656.5|145566.5|145659|145569|145656.3|145566.3|18
1649701950000|2022-04-11 18:32:30|145656.8|145566.8|145655.8|145565.8|145657.9|145567.9|145654.9|145564.9|29
1649701960000|2022-04-11 18:32:40|145655.7|145565.7|145652.7|145562.7|145656.7|145566.7|145652.7|145562.7|26
1649701970000|2022-04-11 18:32:50|145652.8|145562.8|145649.8|145559.8|145654.7|145564.7|145649.6|145559.6|29
1649701980000|2022-04-11 18:33:00|145650|145560|145650|145560|145650.8|145560.8|145649.5|145559.5|24
1649701990000|2022-04-11 18:33:10|145649.7|145559.7|145650.8|145560.8|145651.8|145561.8|145648.9|145558.9|25
1649702000000|2022-04-11 18:33:20|145650.6|145560.6|145653.5|145563.5|145653.5|145563.5|145649.8|145559.8|24
1649702010000|2022-04-11 18:33:30|145654|145564|145657.9|145567.9|145657.9|145567.9|145652.3|145562.3|27
1649702020000|2022-04-11 18:33:40|145658|145568|145654.6|145564.6|145658|145568|145648.4|145558.4|34
1649702030000|2022-04-11 18:33:50|145654.7|145564.7|145653.8|145563.8|145656.8|145566.8|145651.4|145561.4|35
1649702040000|2022-04-11 18:34:00|145654.2|145564.2|145654.4|145564.4|145655.2|145565.2|145652.2|145562.2|25
1649702050000|2022-04-11 18:34:10|145654.5|145564.5|145655.1|145565.1|145656.5|145566.5|145652.5|145562.5|30
1649702060000|2022-04-11 18:34:20|145654.4|145564.4|145684.8|145554.8|145696.7|145579.7|145654.4|145554.8|31
1649702070000|2022-04-11 18:34:30|145684.6|145554.6|145683.1|145553.1|145684.6|145554.6|145681.8|145551.8|29
1649702080000|2022-04-11 18:34:40|145684.2|145554.2|145658.9|145568.9|145685|145575.4|145657|145554|24
1649702090000|2022-04-11 18:34:50|145658.7|145568.7|145658.9|145568.9|145658.9|145568.9|145653.8|145563.8|29
1649702100000|2022-04-11 18:35:00|145658.1|145568.1|145660.2|145570.2|145661.2|145571.2|145657.9|145567.9|27
1649702110000|2022-04-11 18:35:10|145660.5|145570.5|145660.9|145570.9|145661.8|145571.8|145658.8|145568.8|21
1649702120000|2022-04-11 18:35:20|145661.1|145571.1|145661|145571|145661.7|145571.7|145659.6|145569.6|18
1649702130000|2022-04-11 18:35:30|145660.3|145570.3|145660.9|145570.9|145661.7|145571.7|145659.8|145569.8|18
1649702140000|2022-04-11 18:35:40|145661.2|145571.2|145662.7|145572.7|145662.9|145572.9|145661.2|145571.2|18
1649702150000|2022-04-11 18:35:50|145662.9|145572.9|145659.9|145569.9|145662.9|145572.9|145658|145568|20
1649702160000|2022-04-11 18:36:00|145659.8|145569.8|145657.8|145567.8|145660.5|145570.5|145657.7|145567.7|14
1649702170000|2022-04-11 18:36:10|145657.9|145567.9|145658.2|145568.2|145659.4|145569.4|145657.9|145567.9|16
1649702180000|2022-04-11 18:36:20|145658|145568|145658.2|145568.2|145658.5|145568.5|145657.6|145567.6|11
1649702190000|2022-04-11 18:36:30|145658.3|145568.3|145658.2|145568.2|145658.3|145568.3|145657.9|145567.9|8
1649702200000|2022-04-11 18:36:40|145658.1|145568.1|145661|145571|145676.4|145586.4|145658|145568|21
1649702210000|2022-04-11 18:36:50|145661.1|145571.1|145660.5|145570.5|145661.7|145571.7|145660.1|145570.1|14
1649702220000|2022-04-11 18:37:00|145660.6|145570.6|145658.1|145568.1|145660.7|145570.7|145657.6|145567.6|16
1649702230000|2022-04-11 18:37:10|145658|145568|145660.9|145570.9|145661.4|145571.4|145658|145568|19
1649702240000|2022-04-11 18:37:20|145661|145571|145653.9|145563.9|145661|145571|145652.1|145562.1|19
1649702250000|2022-04-11 18:37:30|145654|145564|145660.4|145570.4|145660.8|145570.8|145653.6|145563.6|21
1649702260000|2022-04-11 18:37:40|145660.2|145570.2|145654.2|145564.2|145660.2|145570.2|145650.7|145560.7|26
1649702270000|2022-04-11 18:37:50|145655.1|145565.1|145660.1|145570.1|145660.3|145570.3|145654.9|145564.9|23
1649702280000|2022-04-11 18:38:00|145659.6|145569.6|145660.2|145570.2|145661.5|145571.5|145656|145566|23
1649702290000|2022-04-11 18:38:10|145663.2|145573.2|145660.2|145570.2|145663.2|145573.2|145659.6|145569.6|23
1649702300000|2022-04-11 18:38:20|145657.6|145567.6|145660.3|145570.3|145660.4|145570.4|145657.5|145567.5|19
1649702310000|2022-04-11 18:38:30|145657|145567|145659.3|145569.3|145659.3|145569.3|145655|145565|24
1649702320000|2022-04-11 18:38:40|145660.5|145570.5|145656.7|145566.7|145660.7|145570.7|145656|145566|20
1649702330000|2022-04-11 18:38:50|145656.4|145566.4|145664|145574|145683.3|145575.3|145648|145544.2|32
1649702340000|2022-04-11 18:39:00|145664.9|145574.9|145659.7|145569.7|145682.7|145575.5|145659.4|145549.2|27
1649702350000|2022-04-11 18:39:10|145659.8|145569.8|145662.2|145572.2|145662.9|145572.9|145659.8|145569.8|21
1649702360000|2022-04-11 18:39:20|145662.4|145572.4|145663.3|145573.3|145663.9|145573.9|145662|145572|23
1649702370000|2022-04-11 18:39:30|145663.5|145573.5|145659.5|145569.5|145666.3|145576.3|145659.5|145569.5|19
1649702380000|2022-04-11 18:39:40|145658.4|145568.4|145658.7|145568.7|145665.3|145575.3|145656.8|145566.8|24
1649702390000|2022-04-11 18:39:50|145657.3|145567.3|145659.3|145569.3|145681.2|145574.9|145656.9|145545.5|34
1649702400000|2022-04-11 18:40:00|145657.8|145567.8|145659.5|145569.5|145660.1|145570.1|145657.8|145567.8|24
1649702410000|2022-04-11 18:40:10|145659.8|145569.8|145659|145569|145659.8|145569.8|145658.4|145568.4|20
1649702420000|2022-04-11 18:40:20|145658.7|145568.7|145663.9|145573.9|145663.9|145573.9|145656.3|145566.3|23
1649702430000|2022-04-11 18:40:30|145663|145573|145655.5|145565.5|145678.1|145573.5|145653.3|145547.3|36
1649702440000|2022-04-11 18:40:40|145655.6|145565.6|145652.2|145562.2|145656|145566|145652.2|145562.2|27
1649702450000|2022-04-11 18:40:50|145651.3|145561.3|145655.1|145565.1|145655.7|145565.7|145650.4|145560.4|29
1649702460000|2022-04-11 18:41:00|145655.7|145565.7|145657.6|145567.6|145659.3|145569.3|145655.7|145565.7|22
1649702470000|2022-04-11 18:41:10|145657.7|145567.7|145651.6|145561.6|145659.8|145569.8|145651.6|145561.6|29
1649702480000|2022-04-11 18:41:20|145652|145562|145660|145570|145660.5|145570.5|145651.6|145561.6|25
1649702490000|2022-04-11 18:41:30|145653.1|145563.1|145651.9|145561.9|145653.6|145563.6|145651.3|145561.3|21
1649702500000|2022-04-11 18:41:40|145652|145562|145651.7|145561.7|145657.3|145567.3|145650.1|145560.1|29
1649702510000|2022-04-11 18:41:50|145652.2|145562.2|145652.6|145562.6|145653.4|145563.4|145651|145561|26
1649702520000|2022-04-11 18:42:00|145652|145562|145655.2|145565.2|145660.1|145570.1|145651.1|145561.1|27
1649702530000|2022-04-11 18:42:10|145656|145566|145653.8|145563.8|145658.6|145568.6|145652.6|145562.6|26
1649702540000|2022-04-11 18:42:20|145653.9|145563.9|145658.8|145568.8|145659.1|145569.1|145653.2|145563.2|20
1649702550000|2022-04-11 18:42:30|145659.4|145569.4|145674.2|145544.2|145678.2|145570.1|145658|145543.6|31
1649702560000|2022-04-11 18:42:40|145674.6|145544.6|145674.6|145544.6|145675.6|145545.6|145674.1|145544.1|26
1649702570000|2022-04-11 18:42:50|145675.5|145545.5|145674.3|145544.3|145675.6|145545.6|145672.9|145542.9|25
1649702580000|2022-04-11 18:43:00|145674.7|145544.7|145649.4|145559.4|145675.1|145565.7|145649.4|145544|20
1649702590000|2022-04-11 18:43:10|145649.2|145559.2|145651.1|145561.1|145656.4|145566.4|145649.1|145559.1|24
1649702600000|2022-04-11 18:43:20|145651.7|145561.7|145652.5|145562.5|145654|145564|145651.3|145561.3|22
1649702610000|2022-04-11 18:43:30|145652.7|145562.7|145654.2|145564.2|145657.2|145567.2|145651.7|145561.7|25
1649702620000|2022-04-11 18:43:40|145652.7|145562.7|145653.8|145563.8|145657.9|145567.9|145652.3|145562.3|24
1649702630000|2022-04-11 18:43:50|145653.9|145563.9|145654.5|145564.5|145659.9|145569.9|145653.9|145563.9|21
1649702640000|2022-04-11 18:44:00|145656.9|145566.9|145654|145564|145656.9|145566.9|145653.1|145563.1|34
1649702650000|2022-04-11 18:44:10|145653.7|145563.7|145653.9|145563.9|145654.6|145564.6|145653.7|145563.7|17
1649702660000|2022-04-11 18:44:20|145654.2|145564.2|145674.5|145544.5|145674.9|145564.6|145653.9|145544.3|19
1649702670000|2022-04-11 18:44:30|145674.4|145544.4|145674.3|145544.3|145678.1|145548.1|145673|145543|26
1649702680000|2022-04-11 18:44:40|145674.2|145544.2|145676.1|145546.1|145676.9|145546.9|145673.2|145543.2|24
1649702690000|2022-04-11 18:44:50|145676.3|145546.3|145689.3|145559.3|145691.6|145561.6|145675.9|145545.9|33
1649702700000|2022-04-11 18:45:00|145689.2|145559.2|145687.5|145557.5|145690.4|145560.4|145687.4|145557.4|23
1649702710000|2022-04-11 18:45:10|145687.6|145557.6|145698.5|145568.5|145699.8|145569.8|145687.5|145557.5|28
1649702720000|2022-04-11 18:45:20|145698.6|145568.6|145700.6|145570.6|145700.6|145570.6|145696.5|145566.5|24
1649702730000|2022-04-11 18:45:30|145700.8|145570.8|145701.2|145571.2|145702.2|145572.2|145699.1|145569.1|27
1649702740000|2022-04-11 18:45:40|145701.1|145571.1|145700|145570|145702.1|145572.1|145700|145570|19
1649702750000|2022-04-11 18:45:50|145700.2|145570.2|145702.8|145572.8|145703|145573|145699.8|145569.8|19
1649702760000|2022-04-11 18:46:00|145702.7|145572.7|145712.2|145582.2|145712.8|145582.8|145701.9|145571.9|29
1649702770000|2022-04-11 18:46:10|145716.4|145586.4|145716|145586|145718.5|145588.5|145714.7|145584.7|28
1649702780000|2022-04-11 18:46:20|145715|145585|145714.6|145584.6|145716.7|145586.7|145714.6|145584.6|26
1649702790000|2022-04-11 18:46:30|145714.4|145584.4|145715|145585|145719.5|145589.5|145714.4|145584.4|17
1649702800000|2022-04-11 18:46:40|145718.8|145588.8|145709.6|145579.6|145718.8|145588.8|145707.1|145577.1|25
1649702810000|2022-04-11 18:46:50|145709.7|145579.7|145705.9|145575.9|145716.3|145586.3|145705.9|145575.9|26
1649702820000|2022-04-11 18:47:00|145706.8|145576.8|145709.3|145579.3|145709.3|145579.3|145706.4|145576.4|23
1649702830000|2022-04-11 18:47:10|145708.6|145578.6|145712.6|145582.6|145719.2|145589.2|145707.5|145577.5|24
1649702840000|2022-04-11 18:47:20|145715.5|145585.5|145710.2|145580.2|145717.6|145587.6|145710|145580|14
1649702850000|2022-04-11 18:47:30|145710.6|145580.6|145712.6|145582.6|145713.8|145583.8|145706.4|145576.4|29
1649702860000|2022-04-11 18:47:40|145713.1|145583.1|145711.1|145581.1|145714.8|145584.8|145709.5|145579.5|31
1649702870000|2022-04-11 18:47:50|145711.5|145581.5|145714.2|145584.2|145715.1|145585.1|145707.8|145577.8|23
1649702880000|2022-04-11 18:48:00|145714|145584|145713.8|145583.8|145714.4|145584.4|145709.4|145579.4|20
1649702890000|2022-04-11 18:48:10|145714.2|145584.2|145714.3|145584.3|145715|145585|145713.9|145583.9|13
1649702900000|2022-04-11 18:48:20|145715|145585|145696.3|145606.3|145715.7|145606.3|145694.8|145585|10
1649702910000|2022-04-11 18:48:30|145696.1|145606.1|145710.7|145580.7|145714.3|145606.1|145693.3|145580.3|28
1649702920000|2022-04-11 18:48:40|145712.1|145582.1|145703.6|145573.6|145713.9|145583.9|145702.9|145572.9|24
1649702930000|2022-04-11 18:48:50|145703.3|145573.3|145698|145568|145703.6|145573.6|145696.8|145566.8|26
1649702940000|2022-04-11 18:49:00|145698.1|145568.1|145698.6|145568.6|145698.9|145568.9|145697.3|145567.3|20
1649702950000|2022-04-11 18:49:10|145698.5|145568.5|145687.8|145557.8|145698.9|145568.9|145684.6|145554.6|25
1649702960000|2022-04-11 18:49:20|145687.4|145557.4|145689.7|145559.7|145692.2|145562.2|145687.4|145557.4|31
1649702970000|2022-04-11 18:49:30|145689.8|145559.8|145691.3|145561.3|145691.6|145561.6|145688.8|145558.8|20
1649702980000|2022-04-11 18:49:40|145691.2|145561.2|145689.9|145559.9|145691.4|145561.4|145689.6|145559.6|19
1649702990000|2022-04-11 18:49:50|145689.7|145559.7|145682.1|145552.1|145689.7|145559.7|145679.3|145549.3|30
1649703000000|2022-04-11 18:50:00|145682.5|145552.5|145692.2|145562.2|145692.2|145562.2|145678.7|145548.7|32
1649703010000|2022-04-11 18:50:10|145692.1|145562.1|145690.7|145560.7|145694.3|145564.3|145690|145560|21
1649703020000|2022-04-11 18:50:20|145690.5|145560.5|145692|145562|145692.4|145562.4|145690.5|145560.5|13
1649703030000|2022-04-11 18:50:30|145673.2|145543.2|145631|145501|145673.2|145545.1|145631|145501|34
1649703040000|2022-04-11 18:50:40|145631.9|145501.9|145663.2|145533.2|145663.5|145533.5|145630.3|145500.3|23
1649703050000|2022-04-11 18:50:50|145663|145533|145663.3|145533.3|145663.6|145533.6|145658.8|145528.8|27
1649703060000|2022-04-11 18:51:00|145663.7|145533.7|145663|145533|145664|145534|145663|145533|22
1649703070000|2022-04-11 18:51:10|145662.9|145532.9|145654.9|145524.9|145663.9|145533.9|145654.5|145524.5|25
1649703080000|2022-04-11 18:51:20|145653.9|145523.9|145655|145525|145656.1|145526.1|145653.8|145523.8|27
1649703090000|2022-04-11 18:51:30|145652.6|145522.6|145655.9|145525.9|145655.9|145525.9|145652.6|145522.6|22
1649703100000|2022-04-11 18:51:40|145655.5|145525.5|145656.4|145526.4|145657.1|145527.1|145653.2|145523.2|25
1649703110000|2022-04-11 18:51:50|145657|145527|145656.3|145526.3|145658.2|145528.2|145655.8|145525.8|24
1649703120000|2022-04-11 18:52:00|145657|145527|145656.8|145526.8|145658|145528|145655.1|145525.1|25
1649703130000|2022-04-11 18:52:10|145656.9|145526.9|145657.3|145527.3|145657.8|145527.8|145656.7|145526.7|17
1649703140000|2022-04-11 18:52:20|145657.4|145527.4|145658.3|145528.3|145658.3|145528.3|145654.8|145524.8|18
1649703150000|2022-04-11 18:52:30|145658.4|145528.4|145656.2|145526.2|145659.8|145529.8|145656.2|145526.2|17
1649703160000|2022-04-11 18:52:40|145656.1|145526.1|145663.2|145533.2|145663.2|145533.2|145656.1|145526.1|19
1649703170000|2022-04-11 18:52:50|145659.4|145529.4|145657.2|145527.2|145659.4|145529.4|145655.8|145525.8|18
1649703180000|2022-04-11 18:53:00|145656.8|145526.8|145657.2|145527.2|145657.7|145527.7|145656.1|145526.1|19
1649703190000|2022-04-11 18:53:10|145657.1|145527.1|145658.8|145528.8|145660.2|145530.2|145655.4|145525.4|20
1649703200000|2022-04-11 18:53:20|145656.9|145526.9|145666|145536|145666.9|145536.9|145656.9|145526.9|29
1649703210000|2022-04-11 18:53:30|145666.3|145536.3|145664.6|145534.6|145666.4|145536.4|145662.4|145532.4|26
1649703220000|2022-04-11 18:53:40|145664.2|145534.2|145664.8|145534.8|145665.3|145535.3|145664|145534|17
1649703230000|2022-04-11 18:53:50|145664.9|145534.9|145659.1|145529.1|145664.9|145534.9|145657.6|145527.6|20
1649703240000|2022-04-11 18:54:00|145659.3|145529.3|145657.4|145527.4|145659.7|145529.7|145657|145527|22
1649703250000|2022-04-11 18:54:10|145657.1|145527.1|145657|145527|145657.6|145527.6|145655.1|145525.1|19
1649703260000|2022-04-11 18:54:20|145656.4|145526.4|145653.3|145523.3|145656.9|145526.9|145652.7|145522.7|23
1649703270000|2022-04-11 18:54:30|145653.1|145523.1|145642|145512|145653.1|145523.1|145642|145512|25
1649703280000|2022-04-11 18:54:40|145642.1|145512.1|145641.5|145511.5|145643.2|145513.2|145641.5|145511.5|14
1649703290000|2022-04-11 18:54:50|145641.3|145511.3|145639.2|145509.2|145641.3|145511.3|145638.8|145508.8|20
1649703300000|2022-04-11 18:55:00|145639|145509|145639.3|145509.3|145644.7|145514.7|145638.5|145508.5|17
1649703310000|2022-04-11 18:55:10|145638.5|145508.5|145632.7|145502.7|145642.4|145512.4|145628.9|145498.9|32
1649703320000|2022-04-11 18:55:20|145634.4|145504.4|145636|145506|145636.7|145506.7|145632.1|145502.1|29
1649703330000|2022-04-11 18:55:30|145636.1|145506.1|145630.3|145500.3|145636.2|145506.2|145628.1|145498.1|24
1649703340000|2022-04-11 18:55:40|145630.5|145500.5|145610.3|145520.3|145633.2|145520.3|145609.2|145499.9|20
1649703350000|2022-04-11 18:55:50|145608|145518|145615.4|145525.4|145616.2|145526.2|145608|145518|25
1649703360000|2022-04-11 18:56:00|145615.3|145525.3|145615.2|145525.2|145617.5|145527.5|145611.6|145521.6|24
1649703370000|2022-04-11 18:56:10|145615.3|145525.3|145617.5|145527.5|145618.1|145528.1|145615.2|145525.2|18
1649703380000|2022-04-11 18:56:20|145617.6|145527.6|145614.6|145524.6|145617.6|145527.6|145614.6|145524.6|19
1649703390000|2022-04-11 18:56:30|145614.4|145524.4|145614.5|145524.5|145614.5|145524.5|145613.7|145523.7|15
1649703400000|2022-04-11 18:56:40|145614.6|145524.6|145618|145528|145619.1|145529.1|145614.3|145524.3|22
1649703410000|2022-04-11 18:56:50|145618.3|145528.3|145639.8|145509.8|145640.8|145530.2|145616.6|145508.2|31
1649703420000|2022-04-11 18:57:00|145639.9|145509.9|145621.2|145531.2|145641.1|145531.3|145621.2|145508.7|22
1649703430000|2022-04-11 18:57:10|145621.3|145531.3|145639|145509|145642.2|145531.4|145617.2|145507.5|24
1649703440000|2022-04-11 18:57:20|145642.4|145512.4|145649.7|145519.7|145652.4|145539.9|145629.9|145509.5|34
1649703450000|2022-04-11 18:57:30|145649.6|145519.6|145668.2|145538.2|145669.7|145539.7|145649.1|145519.1|28
1649703460000|2022-04-11 18:57:40|145668.4|145538.4|145665.3|145535.3|145671.5|145541.5|145662.3|145532.3|32
1649703470000|2022-04-11 18:57:50|145665.4|145535.4|145664|145534|145667.4|145537.4|145663|145533|25
1649703480000|2022-04-11 18:58:00|145663.9|145533.9|145662.2|145532.2|145665.4|145535.4|145659.9|145529.9|31
1649703490000|2022-04-11 18:58:10|145661.7|145531.7|145654.7|145524.7|145662.4|145532.4|145651.5|145521.5|33
1649703500000|2022-04-11 18:58:20|145654.9|145524.9|145659.1|145529.1|145660.8|145530.8|145654.9|145524.9|31
1649703510000|2022-04-11 18:58:30|145658.3|145528.3|145663.1|145533.1|145663.1|145533.1|145657.2|145527.2|26
1649703520000|2022-04-11 18:58:40|145662.7|145532.7|145663.1|145533.1|145667.1|145537.1|145662.2|145532.2|30
1649703530000|2022-04-11 18:58:50|145663.7|145533.7|145661|145531|145665.2|145535.2|145659.2|145529.2|30
1649703540000|2022-04-11 18:59:00|145659.6|145529.6|145656.5|145526.5|145663.8|145533.8|145653.2|145523.2|24
1649703550000|2022-04-11 18:59:10|145655.5|145525.5|145653.6|145523.6|145656|145526|145650.4|145520.4|33
1649703560000|2022-04-11 18:59:20|145653.7|145523.7|145655.3|145525.3|145658.6|145528.6|145653.1|145523.1|27
1649703570000|2022-04-11 18:59:30|145655.4|145525.4|145657.3|145527.3|145658.8|145528.8|145655.4|145525.4|31
1649703580000|2022-04-11 18:59:40|145657.4|145527.4|145658.4|145528.4|145658.4|145528.4|145657|145527|23
1649703590000|2022-04-11 18:59:50|145658.1|145528.1|145667.7|145537.7|145667.7|145537.7|145657.8|145527.8|32
1649703600000|2022-04-11 19:00:00|145662.6|145532.6|145662.8|145532.8|145663.1|145533.1|145658.4|145528.4|33
1649703610000|2022-04-11 19:00:10|145662.5|145532.5|145663.4|145533.4|145665.8|145535.8|145659.4|145529.4|21
1649703620000|2022-04-11 19:00:20|145665.1|145535.1|145666.7|145536.7|145666.7|145536.7|145661.3|145531.3|29
1649703630000|2022-04-11 19:00:30|145665.6|145535.6|145668.5|145538.5|145668.5|145538.5|145664.3|145534.3|27
1649703640000|2022-04-11 19:00:40|145667.9|145537.9|145665.7|145535.7|145668.4|145538.4|145661.4|145531.4|24
1649703650000|2022-04-11 19:00:50|145664.8|145534.8|145665.9|145535.9|145666.3|145536.3|145664.3|145534.3|21
1649703660000|2022-04-11 19:01:00|145667|145537|145672.7|145542.7|145672.7|145542.7|145667|145537|27
1649703670000|2022-04-11 19:01:10|145672.4|145542.4|145665.5|145535.5|145672.4|145542.4|145662|145532|27
1649703680000|2022-04-11 19:01:20|145665.7|145535.7|145659.2|145529.2|145665.7|145535.7|145653.7|145523.7|30
1649703690000|2022-04-11 19:01:30|145658.9|145528.9|145665|145535|145670.2|145540.2|145658.9|145528.9|30
1649703700000|2022-04-11 19:01:40|145665.4|145535.4|145665.2|145535.2|145667.7|145537.7|145665.2|145535.2|21
1649703710000|2022-04-11 19:01:50|145665.3|145535.3|145660.2|145530.2|145665.3|145535.3|145657.1|145527.1|31
1649703720000|2022-04-11 19:02:00|145660.3|145530.3|145657.7|145527.7|145660.5|145530.5|145656.7|145526.7|32
1649703730000|2022-04-11 19:02:10|145658.2|145528.2|145661.2|145531.2|145662.2|145532.2|145658.2|145528.2|31
1649703740000|2022-04-11 19:02:20|145661.7|145531.7|145661|145531|145662.8|145532.8|145658.3|145528.3|26
1649703750000|2022-04-11 19:02:30|145661.1|145531.1|145663.4|145533.4|145664.8|145534.8|145659.4|145529.4|29
1649703760000|2022-04-11 19:02:40|145663.5|145533.5|145662.9|145532.9|145664.5|145534.5|145662.9|145532.9|20
1649703770000|2022-04-11 19:02:50|145660.9|145530.9|145666.9|145536.9|145666.9|145536.9|145660.2|145530.2|20
1649703780000|2022-04-11 19:03:00|145666.7|145536.7|145660.8|145530.8|145669.8|145539.8|145658.3|145528.3|30
1649703790000|2022-04-11 19:03:10|145660.5|145530.5|145661.8|145531.8|145663.6|145533.6|145660.4|145530.4|22
1649703800000|2022-04-11 19:03:20|145661.5|145531.5|145661.6|145531.6|145661.8|145531.8|145661|145531|14
1649703810000|2022-04-11 19:03:30|145662|145532|145662|145532|145662.2|145532.2|145660.5|145530.5|16
1649703820000|2022-04-11 19:03:40|145661.9|145531.9|145652.1|145522.1|145661.9|145549.2|145639.2|145521.1|27
1649703830000|2022-04-11 19:03:50|145653.1|145523.1|145654.6|145524.6|145659.4|145529.4|145649.1|145519.1|31
1649703840000|2022-04-11 19:04:00|145659.3|145529.3|145662.9|145532.9|145662.9|145532.9|145656.3|145526.3|29
1649703850000|2022-04-11 19:04:10|145661|145531|145682.8|145552.8|145683.4|145553.4|145661|145531|34
1649703860000|2022-04-11 19:04:20|145681.6|145551.6|145723.5|145593.5|145727.5|145597.5|145675.8|145545.8|35
1649703870000|2022-04-11 19:04:30|145723.4|145593.4|145720.9|145590.9|145727.1|145597.1|145713.3|145583.3|34
1649703880000|2022-04-11 19:04:40|145720.8|145590.8|145726.2|145596.2|145728.6|145598.6|145718.3|145588.3|29
1649703890000|2022-04-11 19:04:50|145726.7|145596.7|145718.3|145588.3|145731.4|145601.4|145712.7|145582.7|30
1649703900000|2022-04-11 19:05:00|145716.3|145586.3|145702.9|145572.9|145719.2|145589.2|145698.4|145568.4|37
1649703910000|2022-04-11 19:05:10|145703.5|145573.5|145709.9|145579.9|145711.1|145581.1|145701.9|145571.9|33
1649703920000|2022-04-11 19:05:20|145710.5|145580.5|145712.7|145582.7|145718.3|145588.3|145707.4|145577.4|38
1649703930000|2022-04-11 19:05:30|145713|145583|145719.7|145589.7|145731.5|145601.5|145710.7|145580.7|31
1649703940000|2022-04-11 19:05:40|145721.6|145591.6|145732.6|145602.6|145732.6|145617.2|145707.2|145590.4|38
1649703950000|2022-04-11 19:05:50|145730.2|145600.2|145720.4|145590.4|145731.4|145601.4|145716.7|145586.7|34
1649703960000|2022-04-11 19:06:00|145723.1|145593.1|145721.5|145591.5|145729|145599|145720.8|145590.8|31
1649703970000|2022-04-11 19:06:10|145721.6|145591.6|145724.9|145594.9|145728.1|145598.1|145718.4|145588.4|36
1649703980000|2022-04-11 19:06:20|145725|145595|145726.4|145596.4|145728.5|145598.5|145719.7|145589.7|22
1649703990000|2022-04-11 19:06:30|145726.3|145596.3|145725.2|145595.2|145727.3|145597.3|145725.2|145595.2|21
1649704000000|2022-04-11 19:06:40|145725.6|145595.6|145727.5|145597.5|145727.5|145597.5|145722.9|145592.9|13
1649704010000|2022-04-11 19:06:50|145726.6|145596.6|145724.7|145594.7|145727.1|145597.1|145724.3|145594.3|21
1649704020000|2022-04-11 19:07:00|145724.2|145594.2|145726.3|145596.3|145729.2|145599.2|145723.3|145593.3|33
1649704030000|2022-04-11 19:07:10|145723.3|145593.3|145724.1|145594.1|145725.7|145595.7|145720.2|145590.2|22
1649704040000|2022-04-11 19:07:20|145723.7|145593.7|145696.6|145606.6|145724|145608|145690.1|145580|22
1649704050000|2022-04-11 19:07:30|145667.1|145577.1|145687.8|145597.8|145705.1|145597.8|145667.1|145565.8|27
1649704060000|2022-04-11 19:07:40|145689.7|145559.7|145683.5|145553.5|145689.7|145559.7|145678.8|145548.8|26
1649704070000|2022-04-11 19:07:50|145682.8|145552.8|145685.7|145555.7|145685.7|145571.8|145661.4|145550.9|20
1649704080000|2022-04-11 19:08:00|145685.3|145555.3|145659.5|145529.5|145685.3|145557.3|145644.5|145527.1|23
1649704090000|2022-04-11 19:08:10|145660.5|145530.5|145656.8|145526.8|145660.9|145530.9|145656.3|145526.3|23
1649704100000|2022-04-11 19:08:20|145657.5|145527.5|145660.1|145530.1|145661.2|145531.2|145657.3|145527.3|16
1649704110000|2022-04-11 19:08:30|145659.8|145529.8|145668.2|145538.2|145668.2|145538.2|145652.2|145522.2|21
1649704120000|2022-04-11 19:08:40|145667.6|145537.6|145669.3|145539.3|145670.3|145540.3|145661.7|145531.7|27
1649704130000|2022-04-11 19:08:50|145667.8|145537.8|145663.4|145533.4|145677.9|145547.9|145663.4|145533.4|30
1649704140000|2022-04-11 19:09:00|145663.9|145533.9|145661.6|145531.6|145667.3|145537.3|145661|145531|31
1649704150000|2022-04-11 19:09:10|145661.3|145531.3|145665.1|145535.1|145667.2|145537.2|145660.8|145530.8|29
1649704160000|2022-04-11 19:09:20|145665.2|145535.2|145666.9|145536.9|145667.3|145537.3|145665.1|145535.1|7
1649704170000|2022-04-11 19:09:30|145669.1|145539.1|145665.1|145535.1|145669.1|145539.1|145664.6|145534.6|7
1649704180000|2022-04-11 19:09:40|145665.3|145535.3|145667.1|145537.1|145669.5|145539.5|145665.2|145535.2|8
1649704190000|2022-04-11 19:09:50|145670.4|145540.4|145644.1|145554.1|145670.4|145558.7|145641.6|145530.4|20
1649704200000|2022-04-11 19:10:00|145644|145554|145659.6|145529.6|145664.5|145554|145644|145528.4|23
1649704210000|2022-04-11 19:10:10|145659.3|145529.3|145659.4|145529.4|145659.9|145529.9|145658.4|145528.4|13
1649704220000|2022-04-11 19:10:20|145661.7|145531.7|145660.8|145530.8|145666|145536|145659.3|145529.3|6
1649704230000|2022-04-11 19:10:30|145658.6|145528.6|145662|145532|145668.9|145538.9|145658|145528|20
1649704240000|2022-04-11 19:10:40|145661.6|145531.6|145666.9|145536.9|145669.7|145539.7|145661.6|145531.6|15
1649704250000|2022-04-11 19:10:50|145667.7|145537.7|145667.8|145537.8|145669.7|145539.7|145664.6|145534.6|11
1649704260000|2022-04-11 19:11:00|145669.2|145539.2|145666.6|145536.6|145670.8|145540.8|145666.6|145536.6|8
1649704270000|2022-04-11 19:11:10|145666.3|145536.3|145665.8|145535.8|145666.3|145536.3|145665.4|145535.4|6
1649704280000|2022-04-11 19:11:20|145663|145533|145659.7|145529.7|145671.5|145561.8|145651.8|145529.7|29
1649704290000|2022-04-11 19:11:30|145660.3|145530.3|145663.2|145533.2|145667|145537|145659.8|145529.8|22
1649704300000|2022-04-11 19:11:40|145666.7|145536.7|145665.2|145535.2|145666.7|145536.7|145663.7|145533.7|20
1649704310000|2022-04-11 19:11:50|145664.7|145534.7|145668.4|145538.4|145669.1|145539.1|145664.4|145534.4|11
1649704320000|2022-04-11 19:12:00|145664.4|145534.4|145667.2|145537.2|145667.3|145537.3|145661.7|145531.7|26
1649704330000|2022-04-11 19:12:10|145667.3|145537.3|145657.7|145527.7|145667.3|145537.3|145657.7|145527.7|29
1649704340000|2022-04-11 19:12:20|145657.6|145527.6|145668.5|145538.5|145668.9|145538.9|145657.6|145527.6|26
1649704350000|2022-04-11 19:12:30|145665.9|145535.9|145668.9|145538.9|145670.9|145540.9|145665.9|145535.9|26
1649704360000|2022-04-11 19:12:40|145667.9|145537.9|145665.7|145535.7|145684.9|145554.9|145665|145535|30
1649704370000|2022-04-11 19:12:50|145665.2|145535.2|145663.3|145533.3|145666|145536|145662.2|145532.2|27
1649704380000|2022-04-11 19:13:00|145665.7|145535.7|145665.2|145535.2|145665.7|145535.7|145663|145533|19
1649704390000|2022-04-11 19:13:10|145665|145535|145660.2|145530.2|145665.9|145535.9|145660.2|145530.2|23
1649704400000|2022-04-11 19:13:20|145660.3|145530.3|145660.7|145530.7|145662.1|145532.1|145659.7|145529.7|15
1649704410000|2022-04-11 19:13:30|145660.4|145530.4|145678|145548|145678|145548|145660.4|145530.4|31
1649704420000|2022-04-11 19:13:40|145686.4|145556.4|145681.1|145551.1|145687.5|145568|145658|145539.1|33
1649704430000|2022-04-11 19:13:50|145682|145552|145681.5|145551.5|145685.3|145555.3|145681.5|145551.5|15
1649704440000|2022-04-11 19:14:00|145682.3|145552.3|145681.5|145551.5|145682.3|145552.3|145679.9|145549.9|16
1649704450000|2022-04-11 19:14:10|145681.4|145551.4|145685|145555|145686.6|145556.6|145681|145551|13
1649704460000|2022-04-11 19:14:20|145685.1|145555.1|145682.4|145552.4|145685.9|145555.9|145680.8|145550.8|14
1649704470000|2022-04-11 19:14:30|145680|145550|145682.6|145552.6|145693.1|145581.8|145658|145548.5|28
1649704480000|2022-04-11 19:14:40|145686.3|145556.3|145683.2|145553.2|145688.8|145558.8|145681.3|145551.3|18
1649704490000|2022-04-11 19:14:50|145681|145551|145683.9|145553.9|145685.8|145555.8|145680.9|145550.9|18
1649704500000|2022-04-11 19:15:00|145683.4|145553.4|145682.8|145552.8|145686.9|145580.1|145670.1|145543|27
1649704510000|2022-04-11 19:15:10|145682.3|145552.3|145703.4|145573.4|145710.9|145580.9|145682.3|145552.3|38
1649704520000|2022-04-11 19:15:20|145706.7|145576.7|145716.9|145586.9|145720.8|145604.2|145694.2|145574.8|33
1649704530000|2022-04-11 19:15:30|145720|145590|145715.5|145585.5|145720|145590|145712.1|145582.1|31
1649704540000|2022-04-11 19:15:40|145714.1|145584.1|145716.6|145586.6|145718.6|145588.6|145713.3|145583.3|24
1649704550000|2022-04-11 19:15:50|145714.7|145584.7|145720.3|145590.3|145720.8|145590.8|145714|145584|23
1649704560000|2022-04-11 19:16:00|145720.2|145590.2|145723.4|145593.4|145723.9|145593.9|145719.8|145589.8|27
1649704570000|2022-04-11 19:16:10|145724.2|145594.2|145715.7|145625.7|145738.4|145625.7|145708.5|145588.4|34
1649704580000|2022-04-11 19:16:20|145710.1|145620.1|145733.1|145603.1|145737.4|145620.1|145710.1|145588.1|27
1649704590000|2022-04-11 19:16:30|145738.5|145608.5|145735.1|145605.1|145741.4|145611.4|145732.8|145602.8|19
1649704600000|2022-04-11 19:16:40|145735.5|145605.5|145736.1|145606.1|145736.9|145606.9|145734.7|145604.7|15
1649704610000|2022-04-11 19:16:50|145736.6|145606.6|145735.1|145605.1|145736.6|145606.6|145732.8|145602.8|21
1649704620000|2022-04-11 19:17:00|145734.4|145604.4|145715.8|145585.8|145736.5|145609.3|145699.3|145585.8|25
1649704630000|2022-04-11 19:17:10|145726.1|145596.1|145726.7|145596.7|145736.1|145625.4|145703.6|145595.7|25
1649704640000|2022-04-11 19:17:20|145728|145598|145704.6|145574.6|145734.3|145604.3|145701.5|145571.5|28
1649704650000|2022-04-11 19:17:30|145704.4|145574.4|145702.5|145572.5|145707.2|145577.2|145700.1|145570.1|21
1649704660000|2022-04-11 19:17:40|145701.9|145571.9|145697.3|145567.3|145701.9|145571.9|145695.9|145565.9|22
1649704670000|2022-04-11 19:17:50|145696.6|145566.6|145693|145563|145696.6|145566.6|145693|145563|22
1649704680000|2022-04-11 19:18:00|145692.4|145562.4|145687.7|145557.7|145694|145564|145686.9|145556.9|23
1649704690000|2022-04-11 19:18:10|145688.4|145558.4|145686.9|145556.9|145689.2|145559.2|145686.2|145556.2|22
1649704700000|2022-04-11 19:18:20|145686.6|145556.6|145684.8|145554.8|145687.4|145557.4|145684.8|145554.8|14
1649704710000|2022-04-11 19:18:30|145684.7|145554.7|145686.4|145556.4|145689.5|145559.5|145684.3|145554.3|24
1649704720000|2022-04-11 19:18:40|145687.9|145557.9|145688.4|145558.4|145689.2|145559.2|145686.1|145556.1|20
1649704730000|2022-04-11 19:18:50|145686.9|145556.9|145688|145558|145689.2|145559.2|145686|145556|24
1649704740000|2022-04-11 19:19:00|145688.3|145558.3|145686.1|145556.1|145689.5|145559.5|145685.3|145555.3|21
1649704750000|2022-04-11 19:19:10|145686|145556|145685.4|145555.4|145689.4|145559.4|145685|145555|20
1649704760000|2022-04-11 19:19:20|145685.3|145555.3|145693.7|145563.7|145694.7|145564.7|145684|145554|24
1649704770000|2022-04-11 19:19:30|145695.2|145565.2|145702.2|145572.2|145702.2|145572.2|145693.8|145563.8|17
1649704780000|2022-04-11 19:19:40|145700.2|145570.2|145700.9|145570.9|145701.5|145571.5|145700.1|145570.1|10
1649704790000|2022-04-11 19:19:50|145700.4|145570.4|145691|145561|145700.6|145582.4|145672.4|145557.2|31
1649704800000|2022-04-11 19:20:00|145691.7|145561.7|145714.9|145584.9|145716.1|145586.1|145690.7|145560.7|29
1649704810000|2022-04-11 19:20:10|145716|145586|145714.3|145584.3|145716.4|145586.4|145714.3|145584.3|23
1649704820000|2022-04-11 19:20:20|145712.8|145582.8|145706.8|145576.8|145714.1|145584.1|145706.8|145576.8|20
1649704830000|2022-04-11 19:20:30|145707.3|145577.3|145700.5|145570.5|145709.2|145598.3|145686.8|145570.5|24
1649704840000|2022-04-11 19:20:40|145701.6|145571.6|145702.9|145572.9|145706.6|145576.6|145700.6|145570.6|35
1649704850000|2022-04-11 19:20:50|145702.7|145572.7|145700.7|145570.7|145703|145573|145700|145570|29
1649704860000|2022-04-11 19:21:00|145701.2|145571.2|145697.1|145567.1|145702.1|145572.1|145696.8|145566.8|28
1649704870000|2022-04-11 19:21:10|145697.5|145567.5|145702.1|145572.1|145702.6|145572.6|145695.9|145565.9|23
1649704880000|2022-04-11 19:21:20|145699.7|145569.7|145702.8|145572.8|145703.7|145573.7|145697.1|145567.1|34
1649704890000|2022-04-11 19:21:30|145702.1|145572.1|145700.4|145570.4|145702.5|145572.5|145699.6|145569.6|29
1649704900000|2022-04-11 19:21:40|145699.2|145569.2|145693.6|145563.6|145699.3|145569.3|145689.9|145559.9|28
1649704910000|2022-04-11 19:21:50|145692.6|145562.6|145689.5|145559.5|145694.1|145564.1|145689.5|145559.5|25
1649704920000|2022-04-11 19:22:00|145689.3|145559.3|145687.8|145557.8|145690.3|145560.3|145684.6|145554.6|31
1649704930000|2022-04-11 19:22:10|145687.9|145557.9|145687.9|145557.9|145689.7|145559.7|145687.8|145557.8|21
1649704940000|2022-04-11 19:22:20|145688.4|145558.4|145689.9|145559.9|145691.8|145561.8|145687.9|145557.9|25
1649704950000|2022-04-11 19:22:30|145689.8|145559.8|145689.9|145559.9|145690.7|145560.7|145689.8|145559.8|16
1649704960000|2022-04-11 19:22:40|145689.8|145559.8|145688.1|145558.1|145689.8|145559.8|145687.6|145557.6|18
1649704970000|2022-04-11 19:22:50|145687.9|145557.9|145689.1|145559.1|145689.5|145559.5|145687.3|145557.3|18
1649704980000|2022-04-11 19:23:00|145689.5|145559.5|145690.5|145560.5|145690.6|145560.6|145687.9|145557.9|20
1649704990000|2022-04-11 19:23:10|145691|145561|145689.8|145559.8|145691.1|145561.1|145689.2|145559.2|18
1649705000000|2022-04-11 19:23:20|145689.3|145559.3|145709.5|145579.5|145709.8|145579.8|145686.5|145556.5|34
1649705010000|2022-04-11 19:23:30|145709.6|145579.6|145712.7|145582.7|145713.8|145583.8|145709.3|145579.3|23
1649705020000|2022-04-11 19:23:40|145713.1|145583.1|145721.1|145591.1|145721.1|145591.1|145712|145582|25
1649705030000|2022-04-11 19:23:50|145720.9|145590.9|145717.9|145587.9|145726.6|145596.6|145717.9|145587.9|30
1649705040000|2022-04-11 19:24:00|145717.7|145587.7|145719|145589|145720|145590|145717.7|145587.7|25
1649705050000|2022-04-11 19:24:10|145718.5|145588.5|145719.6|145589.6|145719.6|145589.6|145718.5|145588.5|18
1649705060000|2022-04-11 19:24:20|145719.8|145589.8|145718.3|145588.3|145723.1|145593.1|145716.9|145586.9|21
1649705070000|2022-04-11 19:24:30|145718.1|145588.1|145708.7|145578.7|145719.7|145589.7|145708.7|145578.7|25
1649705080000|2022-04-11 19:24:40|145709.4|145579.4|145714.1|145584.1|145714.6|145584.6|145709.4|145579.4|17
1649705090000|2022-04-11 19:24:50|145714.6|145584.6|145710.4|145580.4|145715.7|145585.7|145710.4|145580.4|14
1649705100000|2022-04-11 19:25:00|145711|145581|145709.8|145579.8|145712|145582|145709.8|145579.8|14
1649705110000|2022-04-11 19:25:10|145707.7|145577.7|145704.6|145574.6|145709.8|145579.8|145703.5|145573.5|20
1649705120000|2022-04-11 19:25:20|145704|145574|145700.1|145570.1|145704|145574|145698.8|145568.8|25
1649705130000|2022-04-11 19:25:30|145699.7|145569.7|145693.9|145563.9|145700.3|145570.3|145693.8|145563.8|16
1649705140000|2022-04-11 19:25:40|145694.2|145564.2|145696.5|145566.5|145697.2|145567.2|145694.2|145564.2|21
1649705150000|2022-04-11 19:25:50|145695.8|145565.8|145690.9|145560.9|145695.9|145565.9|145689.8|145559.8|23
1649705160000|2022-04-11 19:26:00|145689.5|145559.5|145687|145557|145689.8|145559.8|145686.9|145556.9|23
1649705170000|2022-04-11 19:26:10|145686.4|145556.4|145686.4|145556.4|145687|145557|145685.4|145555.4|18
1649705180000|2022-04-11 19:26:20|145686.9|145556.9|145687.3|145557.3|145687.7|145557.7|145686.1|145556.1|21
1649705190000|2022-04-11 19:26:30|145686.4|145556.4|145687.6|145557.6|145688.1|145558.1|145685.8|145555.8|15
1649705200000|2022-04-11 19:26:40|145687.8|145557.8|145687.6|145557.6|145690.5|145560.5|145686.6|145556.6|27
1649705210000|2022-04-11 19:26:50|145687.5|145557.5|145688.7|145558.7|145688.7|145558.7|145686.9|145556.9|24
1649705220000|2022-04-11 19:27:00|145689.3|145559.3|145688.4|145558.4|145689.4|145559.4|145688.4|145558.4|18
1649705230000|2022-04-11 19:27:10|145689|145559|145693.8|145563.8|145694.9|145564.9|145689|145559|28
1649705240000|2022-04-11 19:27:20|145693.9|145563.9|145693.1|145563.1|145694.4|145564.4|145692.8|145562.8|24
1649705250000|2022-04-11 19:27:30|145693.4|145563.4|145695.9|145565.9|145697.5|145567.5|145693.4|145563.4|27
1649705260000|2022-04-11 19:27:40|145695.2|145565.2|145699.1|145569.1|145699.1|145569.1|145694.2|145564.2|27
1649705270000|2022-04-11 19:27:50|145699.2|145569.2|145697|145567|145699.2|145569.2|145695.4|145565.4|29
1649705280000|2022-04-11 19:28:00|145697.1|145567.1|145685.8|145555.8|145698.4|145568.4|145685.8|145555.8|22
1649705290000|2022-04-11 19:28:10|145685.9|145555.9|145694.2|145564.2|145694.2|145564.2|145685.9|145555.9|30
1649705300000|2022-04-11 19:28:20|145694.6|145564.6|145699.4|145569.4|145700.1|145570.1|145693.9|145563.9|25
1649705310000|2022-04-11 19:28:30|145699.7|145569.7|145694.2|145564.2|145702.4|145572.4|145689.7|145559.7|28
1649705320000|2022-04-11 19:28:40|145693.9|145563.9|145697|145567|145698.7|145568.7|145693.4|145563.4|28
1649705330000|2022-04-11 19:28:50|145697.1|145567.1|145699.7|145569.7|145701.2|145571.2|145696.3|145566.3|22
1649705340000|2022-04-11 19:29:00|145701.5|145571.5|145697|145567|145701.6|145571.6|145696.9|145566.9|30
1649705350000|2022-04-11 19:29:10|145696.9|145566.9|145696|145566|145697.2|145567.2|145695.7|145565.7|25
1649705360000|2022-04-11 19:29:20|145697.6|145567.6|145699.5|145569.5|145706.9|145576.9|145696.4|145566.4|27
1649705370000|2022-04-11 19:29:30|145698.7|145568.7|145700.1|145570.1|145702|145572|145698.2|145568.2|34
1649705380000|2022-04-11 19:29:40|145699.2|145569.2|145698.7|145568.7|145700.7|145570.7|145697.3|145567.3|36
1649705390000|2022-04-11 19:29:50|145698.5|145568.5|145697.4|145567.4|145700.5|145570.5|145697.3|145567.3|26
1649705400000|2022-04-11 19:30:00|145696.4|145566.4|145703.9|145573.9|145707.1|145577.1|145696.4|145566.4|35
1649705410000|2022-04-11 19:30:10|145704.8|145574.8|145708.1|145578.1|145708.7|145578.7|145704.8|145574.8|35
1649705420000|2022-04-11 19:30:20|145708.9|145578.9|145707.7|145577.7|145710.9|145580.9|145703.9|145573.9|29
1649705430000|2022-04-11 19:30:30|145707.8|145577.8|145700.2|145570.2|145708.8|145578.8|145700|145570|30
1649705440000|2022-04-11 19:30:40|145700.3|145570.3|145697.4|145567.4|145700.6|145570.6|145696.8|145566.8|26
1649705450000|2022-04-11 19:30:50|145697.7|145567.7|145695.5|145565.5|145698.6|145568.6|145692.6|145562.6|29
1649705460000|2022-04-11 19:31:00|145695.8|145565.8|145695.8|145565.8|145697.8|145567.8|145693.9|145563.9|27
1649705470000|2022-04-11 19:31:10|145694.9|145564.9|145689.8|145559.8|145697|145567|145688.6|145558.6|27
1649705480000|2022-04-11 19:31:20|145689.3|145559.3|145687.8|145557.8|145690.5|145560.5|145687.2|145557.2|25
1649705490000|2022-04-11 19:31:30|145688.1|145558.1|145686.5|145556.5|145688.3|145558.3|145686|145556|17
1649705500000|2022-04-11 19:31:40|145686.6|145556.6|145687.1|145557.1|145688|145558|145686.4|145556.4|18
1649705510000|2022-04-11 19:31:50|145686.8|145556.8|145690.1|145560.1|145691.3|145561.3|145686.8|145556.8|18
1649705520000|2022-04-11 19:32:00|145690.3|145560.3|145686.8|145556.8|145692.3|145562.3|145686|145556|26
1649705530000|2022-04-11 19:32:10|145688.1|145558.1|145685.9|145555.9|145693.4|145563.4|145685.9|145555.9|31
1649705540000|2022-04-11 19:32:20|145686|145556|145685.5|145555.5|145686.1|145556.1|145684.8|145554.8|23
1649705550000|2022-04-11 19:32:30|145685.4|145555.4|145684.5|145554.5|145686.7|145556.7|145684.5|145554.5|17
1649705560000|2022-04-11 19:32:40|145686|145556|145689.6|145559.6|145691.1|145579.7|145669.7|145556|26
1649705570000|2022-04-11 19:32:50|145688.7|145558.7|145692.9|145562.9|145696|145566|145687.1|145557.1|34
1649705580000|2022-04-11 19:33:00|145693.2|145563.2|145695|145565|145698.8|145568.8|145692.1|145562.1|30
1649705590000|2022-04-11 19:33:10|145695.1|145565.1|145698.3|145568.3|145698.3|145568.3|145693.5|145563.5|31
1649705600000|2022-04-11 19:33:20|145698.1|145568.1|145692.1|145562.1|145700.2|145570.2|145692.1|145562.1|25
1649705610000|2022-04-11 19:33:30|145690.4|145560.4|145695|145565|145695|145565|145689.1|145559.1|33
1649705620000|2022-04-11 19:33:40|145697.5|145567.5|145697.5|145567.5|145699.7|145569.7|145696.8|145566.8|26
1649705630000|2022-04-11 19:33:50|145696.7|145566.7|145699.9|145569.9|145702.3|145572.3|145696.4|145566.4|26
1649705640000|2022-04-11 19:34:00|145699.8|145569.8|145701|145571|145702.4|145572.4|145699|145569|25
1649705650000|2022-04-11 19:34:10|145701.1|145571.1|145704.2|145574.2|145704.2|145574.2|145699.2|145569.2|24
1649705660000|2022-04-11 19:34:20|145702.4|145572.4|145705.1|145575.1|145707.8|145577.8|145699.9|145569.9|34
1649705670000|2022-04-11 19:34:30|145705.3|145575.3|145707.1|145577.1|145709.1|145579.1|145704.8|145574.8|27
1649705680000|2022-04-11 19:34:40|145706.9|145576.9|145705|145575|145707.6|145577.6|145703.8|145573.8|25
1649705690000|2022-04-11 19:34:50|145704.8|145574.8|145725.7|145595.7|145732.2|145602.2|145703.4|145573.4|27
1649705700000|2022-04-11 19:35:00|145728.1|145598.1|145727.9|145597.9|145730.5|145600.5|145725.9|145595.9|31
1649705710000|2022-04-11 19:35:10|145728.1|145598.1|145730.9|145600.9|145731.1|145601.1|145726.5|145596.5|32
1649705720000|2022-04-11 19:35:20|145729.9|145599.9|145769.5|145639.5|145769.6|145639.6|145728.2|145598.2|35
1649705730000|2022-04-11 19:35:30|145769.6|145639.6|145766.3|145636.3|145769.9|145639.9|145760.5|145630.5|24
1649705740000|2022-04-11 19:35:40|145765.8|145635.8|145767.8|145637.8|145767.9|145637.9|145765.1|145635.1|24
1649705750000|2022-04-11 19:35:50|145767.3|145637.3|145766.6|145636.6|145771.4|145641.4|145766.1|145636.1|30
1649705760000|2022-04-11 19:36:00|145767.4|145637.4|145768|145638|145769|145639|145764.4|145634.4|30
1649705770000|2022-04-11 19:36:10|145794.8|145664.8|145783.7|145653.7|145794.8|145664.8|145781|145651|30
1649705780000|2022-04-11 19:36:20|145783.9|145653.9|145780.2|145650.2|145783.9|145653.9|145779.9|145649.9|27
1649705790000|2022-04-11 19:36:30|145780.1|145650.1|145737.1|145607.1|145780.4|145650.4|145707.7|145595.4|30
1649705800000|2022-04-11 19:36:40|145736.7|145606.7|145716.3|145626.3|145738.7|145627.3|145713.9|145606.7|29
1649705810000|2022-04-11 19:36:50|145737|145607|145737|145607|145738.6|145608.6|145735.6|145605.6|23
1649705820000|2022-04-11 19:37:00|145735.5|145605.5|145717.1|145627.1|145740.5|145627.1|145717.1|145605.5|17
1649705830000|2022-04-11 19:37:10|145718|145628|145725.7|145595.7|145747.4|145637.8|145708.6|145592.6|35
1649705840000|2022-04-11 19:37:20|145726.8|145596.8|145710.3|145580.3|145726.8|145596.8|145707.7|145577.7|34
1649705850000|2022-04-11 19:37:30|145711.6|145581.6|145704.7|145574.7|145711.6|145581.6|145704.6|145574.6|27
1649705860000|2022-04-11 19:37:40|145705.1|145575.1|145707.1|145577.1|145708.6|145578.6|145704.7|145574.7|29
1649705870000|2022-04-11 19:37:50|145707.3|145577.3|145706|145576|145707.3|145577.3|145705|145575|19
1649705880000|2022-04-11 19:38:00|145709.4|145579.4|145710.3|145580.3|145710.8|145580.8|145706.3|145576.3|22
1649705890000|2022-04-11 19:38:10|145710.4|145580.4|145708.6|145578.6|145712.9|145582.9|145706.1|145576.1|21
1649705900000|2022-04-11 19:38:20|145708.5|145578.5|145704.8|145574.8|145710.2|145580.2|145702.8|145572.8|22
1649705910000|2022-04-11 19:38:30|145704.3|145574.3|145704|145574|145706.2|145576.2|145699|145569|22
1649705920000|2022-04-11 19:38:40|145705|145575|145704.2|145574.2|145705|145575|145701.7|145571.7|19
1649705930000|2022-04-11 19:38:50|145704.8|145574.8|145702.2|145572.2|145704.8|145574.8|145701.4|145571.4|24
1649705940000|2022-04-11 19:39:00|145701.5|145571.5|145698.7|145568.7|145702.4|145572.4|145698.7|145568.7|24
1649705950000|2022-04-11 19:39:10|145701.8|145571.8|145701.8|145571.8|145705.4|145575.4|145698.5|145568.5|26
1649705960000|2022-04-11 19:39:20|145700.9|145570.9|145704.4|145574.4|145705.9|145575.9|145700.5|145570.5|23
1649705970000|2022-04-11 19:39:30|145704.1|145574.1|145703.2|145573.2|145707|145577|145702|145572|22
1649705980000|2022-04-11 19:39:40|145703|145573|145706.3|145576.3|145706.9|145576.9|145703|145573|24
1649705990000|2022-04-11 19:39:50|145706.1|145576.1|145711.5|145581.5|145711.5|145602|145686.3|145573.8|24
1649706000000|2022-04-11 19:40:00|145709.6|145579.6|145700.3|145570.3|145709.6|145579.6|145698.9|145568.9|32
1649706010000|2022-04-11 19:40:10|145701|145571|145696.8|145566.8|145701.8|145571.8|145691.9|145561.9|34
1649706020000|2022-04-11 19:40:20|145693.4|145563.4|145686.9|145556.9|145698.1|145568.1|145686.8|145556.8|25
1649706030000|2022-04-11 19:40:30|145687.6|145557.6|145690.5|145560.5|145691|145561|145681.8|145551.8|24
1649706040000|2022-04-11 19:40:40|145690|145560|145682.4|145552.4|145690|145560|145680.9|145550.9|28
1649706050000|2022-04-11 19:40:50|145682.5|145552.5|145683.8|145553.8|145684.6|145554.6|145681.4|145551.4|16
1649706060000|2022-04-11 19:41:00|145683.6|145553.6|145662.8|145532.8|145686.9|145573.2|145662|145532|30
1649706070000|2022-04-11 19:41:10|145661.2|145531.2|145657.3|145527.3|145663.9|145533.9|145654.4|145524.4|35
1649706080000|2022-04-11 19:41:20|145657.8|145527.8|145655.9|145525.9|145657.8|145527.8|145655.7|145525.7|24
1649706090000|2022-04-11 19:41:30|145656.8|145526.8|145658.7|145528.7|145659.2|145529.2|145656.8|145526.8|19
1649706100000|2022-04-11 19:41:40|145659.3|145529.3|145659.8|145529.8|145659.9|145529.9|145657.4|145527.4|19
1649706110000|2022-04-11 19:41:50|145661.8|145531.8|145662.9|145532.9|145665.6|145535.6|145656.4|145526.4|27
1649706120000|2022-04-11 19:42:00|145662.5|145532.5|145660.6|145530.6|145662.5|145532.5|145659.1|145529.1|19
1649706130000|2022-04-11 19:42:10|145661.3|145531.3|145658.9|145528.9|145661.5|145531.5|145658|145528|23
1649706140000|2022-04-11 19:42:20|145659.7|145529.7|145667.8|145537.8|145667.8|145537.8|145657.5|145527.5|22
1649706150000|2022-04-11 19:42:30|145667.7|145537.7|145672.4|145542.4|145672.4|145565.7|145646.4|145537|22
1649706160000|2022-04-11 19:42:40|145672.6|145542.6|145671.8|145541.8|145673.8|145543.8|145671.6|145541.6|19
1649706170000|2022-04-11 19:42:50|145671.6|145541.6|145672.9|145542.9|145673.5|145543.5|145671.6|145541.6|19
1649706180000|2022-04-11 19:43:00|145673.3|145543.3|145673.9|145543.9|145676.8|145546.8|145673|145543|17
1649706190000|2022-04-11 19:43:10|145674.6|145544.6|145676.6|145546.6|145676.6|145546.6|145673.3|145543.3|18
1649706200000|2022-04-11 19:43:20|145677|145547|145666.2|145536.2|145677|145547|145666.2|145536.2|20
1649706210000|2022-04-11 19:43:30|145670.6|145540.6|145671.4|145541.4|145671.4|145565.2|145653.2|145537.3|15
1649706220000|2022-04-11 19:43:40|145671.6|145541.6|145672.2|145542.2|145673.2|145543.2|145668|145538|19
1649706230000|2022-04-11 19:43:50|145672.5|145542.5|145678.3|145548.3|145681|145551|145672.4|145542.4|25
1649706240000|2022-04-11 19:44:00|145678|145548|145678.7|145548.7|145679.5|145549.5|145678|145548|10
1649706250000|2022-04-11 19:44:10|145678.8|145548.8|145683.1|145553.1|145683.7|145553.7|145677.8|145547.8|13
1649706260000|2022-04-11 19:44:20|145682.5|145552.5|145664.8|145534.8|145682.9|145552.9|145664.8|145534.8|24
1649706270000|2022-04-11 19:44:30|145666|145536|145667|145537|145668.4|145538.4|145666|145536|14
1649706280000|2022-04-11 19:44:40|145667.4|145537.4|145670|145540|145670.1|145540.1|145665.9|145535.9|14
1649706290000|2022-04-11 19:44:50|145666.6|145536.6|145670.7|145540.7|145670.7|145558.6|145646.2|145534|19
1649706300000|2022-04-11 19:45:00|145671.6|145541.6|145671.3|145541.3|145677.8|145568.1|145654.2|145537.7|24
1649706310000|2022-04-11 19:45:10|145670.3|145540.3|145664|145534|145676.8|145546.8|145663.9|145533.9|31
1649706320000|2022-04-11 19:45:20|145664.3|145534.3|145662.1|145532.1|145666.1|145536.1|145658.8|145528.8|30
1649706330000|2022-04-11 19:45:30|145663|145533|145663.6|145533.6|145663.6|145533.6|145658.9|145528.9|22
1649706340000|2022-04-11 19:45:40|145664|145534|145669.9|145539.9|145677.2|145547.2|145659.4|145529.4|21
1649706350000|2022-04-11 19:45:50|145672.3|145542.3|145676.7|145546.7|145677.8|145547.8|145672.3|145542.3|20
1649706360000|2022-04-11 19:46:00|145677.7|145547.7|145676.9|145546.9|145677.7|145547.7|145675.7|145545.7|12
1649706370000|2022-04-11 19:46:10|145675.1|145545.1|145674|145544|145676.4|145546.4|145674|145544|22
1649706380000|2022-04-11 19:46:20|145673.9|145543.9|145658.2|145568.2|145676.4|145571.4|145656.6|145543.9|18
1649706390000|2022-04-11 19:46:30|145658.7|145568.7|145676.9|145546.9|145676.9|145568.7|145657|145545.8|17
1649706400000|2022-04-11 19:46:40|145676.6|145546.6|145674.5|145544.5|145683.1|145553.1|145673|145543|23
1649706410000|2022-04-11 19:46:50|145673.8|145543.8|145673.8|145543.8|145676.4|145546.4|145672.2|145542.2|22
1649706420000|2022-04-11 19:47:00|145673.5|145543.5|145677.3|145547.3|145678.6|145548.6|145671.4|145541.4|22
1649706430000|2022-04-11 19:47:10|145676.4|145546.4|145678.8|145548.8|145680.7|145550.7|145675.8|145545.8|23
1649706440000|2022-04-11 19:47:20|145677.6|145547.6|145675.4|145545.4|145679.6|145549.6|145674.3|145544.3|24
1649706450000|2022-04-11 19:47:30|145675.9|145545.9|145670.4|145540.4|145675.9|145545.9|145668.5|145538.5|19
1649706460000|2022-04-11 19:47:40|145669.5|145539.5|145672|145542|145673.8|145543.8|145669.5|145539.5|26
1649706470000|2022-04-11 19:47:50|145673.8|145543.8|145670.2|145540.2|145673.9|145543.9|145666.4|145536.4|23
1649706480000|2022-04-11 19:48:00|145670.1|145540.1|145667.4|145537.4|145672.4|145542.4|145665.9|145535.9|21
1649706490000|2022-04-11 19:48:10|145666.8|145536.8|145669|145539|145669.4|145539.4|145664.6|145534.6|19
1649706500000|2022-04-11 19:48:20|145668.8|145538.8|145672.3|145542.3|145673.4|145543.4|145665.6|145535.6|24
1649706510000|2022-04-11 19:48:30|145674|145544|145674.2|145544.2|145675.2|145545.2|145669.7|145539.7|29
1649706520000|2022-04-11 19:48:40|145674.3|145544.3|145676|145546|145677.9|145547.9|145674.2|145544.2|23
1649706530000|2022-04-11 19:48:50|145675.5|145545.5|145677.4|145547.4|145679.6|145549.6|145674.6|145544.6|25
1649706540000|2022-04-11 19:49:00|145676.8|145546.8|145677.2|145547.2|145678.5|145548.5|145676.6|145546.6|20
1649706550000|2022-04-11 19:49:10|145677.4|145547.4|145676.4|145546.4|145678.5|145548.5|145676.3|145546.3|18
1649706560000|2022-04-11 19:49:20|145677.5|145547.5|145678.4|145548.4|145679.6|145549.6|145676.8|145546.8|28
1649706570000|2022-04-11 19:49:30|145678.1|145548.1|145678|145548|145678.1|145548.1|145676.8|145546.8|13
1649706580000|2022-04-11 19:49:40|145677.2|145547.2|145657|145567|145678.9|145569.8|145654.2|145542.4|21
1649706590000|2022-04-11 19:49:50|145658.4|145568.4|145673.7|145543.7|145678.2|145568.4|145655.4|145537.6|25
1649706600000|2022-04-11 19:50:00|145673.4|145543.4|145670.4|145540.4|145680.1|145563.4|145645.8|145540.4|33
1649706610000|2022-04-11 19:50:10|145670.7|145540.7|145672.2|145542.2|145674.1|145544.1|145666.5|145536.5|32
1649706620000|2022-04-11 19:50:20|145671.5|145541.5|145670.3|145540.3|145672|145542|145666.7|145536.7|26
1649706630000|2022-04-11 19:50:30|145670.8|145540.8|145653.2|145523.2|145670.8|145540.8|145652.7|145522.7|28
1649706640000|2022-04-11 19:50:40|145652.7|145522.7|145661.9|145531.9|145661.9|145531.9|145652.5|145522.5|33
1649706650000|2022-04-11 19:50:50|145662.7|145532.7|145663.1|145533.1|145666|145536|145657.8|145527.8|33
1649706660000|2022-04-11 19:51:00|145663.5|145533.5|145664.6|145534.6|145666.2|145536.2|145663.1|145533.1|25
1649706670000|2022-04-11 19:51:10|145665.9|145535.9|145667.5|145537.5|145670.9|145540.9|145663|145533|22
1649706680000|2022-04-11 19:51:20|145667.1|145537.1|145670.8|145540.8|145672.8|145542.8|145667.1|145537.1|24
1649706690000|2022-04-11 19:51:30|145670.1|145540.1|145673.8|145543.8|145676.9|145546.9|145669.5|145539.5|25
1649706700000|2022-04-11 19:51:40|145673.1|145543.1|145671.3|145541.3|145673.1|145543.1|145670.4|145540.4|19
1649706710000|2022-04-11 19:51:50|145671|145541|145685|145555|145685|145555|145671|145541|19
1649706720000|2022-04-11 19:52:00|145682.8|145552.8|145684.7|145554.7|145685|145555|145681.3|145551.3|21
1649706730000|2022-04-11 19:52:10|145684.6|145554.6|145683.7|145553.7|145685|145555|145683.1|145553.1|22
1649706740000|2022-04-11 19:52:20|145685.2|145555.2|145664.4|145574.4|145687.5|145577|145664.4|145555.2|16
1649706750000|2022-04-11 19:52:30|145664.3|145574.3|145659.4|145569.4|145667.2|145577.2|145659.4|145569.4|27
1649706760000|2022-04-11 19:52:40|145664.9|145574.9|145664.9|145574.9|145680.6|145574.9|145658|145546.4|18
1649706770000|2022-04-11 19:52:50|145663.5|145573.5|145664.7|145574.7|145666.6|145576.6|145656.6|145566.6|17
1649706780000|2022-04-11 19:53:00|145663.7|145573.7|145664.1|145574.1|145668.7|145578.7|145661.3|145571.3|23
1649706790000|2022-04-11 19:53:10|145665.2|145575.2|145660.3|145570.3|145665.2|145575.2|145659.5|145569.5|21
1649706800000|2022-04-11 19:53:20|145660.6|145570.6|145664.2|145574.2|145664.3|145574.3|145660.6|145570.6|16
1649706810000|2022-04-11 19:53:30|145662.9|145572.9|145685.6|145555.6|145685.8|145577.6|145662.9|145555.4|27
1649706820000|2022-04-11 19:53:40|145685.5|145555.5|145686|145556|145686.7|145556.7|145685.1|145555.1|21
1649706830000|2022-04-11 19:53:50|145686.2|145556.2|145685.8|145555.8|145687.4|145557.4|145684|145554|20
1649706840000|2022-04-11 19:54:00|145686.3|145556.3|145757.9|145627.9|145757.9|145627.9|145682.9|145552.9|19
1649706850000|2022-04-11 19:54:10|145751.2|145621.2|145753.5|145623.5|145757.7|145627.7|145742.9|145612.9|34
1649706860000|2022-04-11 19:54:20|145752.6|145622.6|145759|145629|145761.7|145648|145737.5|145622.3|36
1649706870000|2022-04-11 19:54:30|145758.8|145628.8|145759.4|145629.4|145759.4|145629.4|145755|145625|27
1649706880000|2022-04-11 19:54:40|145759.8|145629.8|145761.9|145631.9|145763.3|145633.3|145759.4|145629.4|31
1649706890000|2022-04-11 19:54:50|145761.5|145631.5|145762.2|145632.2|145765|145635|145760.6|145630.6|28
1649706900000|2022-04-11 19:55:00|145760|145630|145765.5|145635.5|145766|145654.8|145737.9|145627.3|35
1649706910000|2022-04-11 19:55:10|145765|145635|145767.9|145637.9|145767.9|145637.9|145763.2|145633.2|33
1649706920000|2022-04-11 19:55:20|145768|145638|145766.9|145636.9|145770.2|145640.2|145766.4|145636.4|27
1649706930000|2022-04-11 19:55:30|145766.7|145636.7|145767.8|145637.8|145768.5|145638.5|145766.2|145636.2|23
1649706940000|2022-04-11 19:55:40|145768|145638|145760.6|145630.6|145774.6|145644.6|145760.6|145630.6|30
1649706950000|2022-04-11 19:55:50|145760.7|145630.7|145756.7|145626.7|145763|145633|145752.3|145622.3|23
1649706960000|2022-04-11 19:56:00|145755.4|145625.4|145758.9|145628.9|145761.3|145631.3|145754.8|145624.8|31
1649706970000|2022-04-11 19:56:10|145758.4|145628.4|145762.3|145632.3|145771.6|145641.6|145757.4|145627.4|31
1649706980000|2022-04-11 19:56:20|145763.5|145633.5|145762.3|145632.3|145766.4|145636.4|145762|145632|31
1649706990000|2022-04-11 19:56:30|145763.4|145633.4|145761.5|145631.5|145764.4|145634.4|145760.1|145630.1|23
1649707000000|2022-04-11 19:56:40|145762.5|145632.5|145752.6|145622.6|145763.2|145633.2|145751.4|145621.4|34
1649707010000|2022-04-11 19:56:50|145753.5|145623.5|145752.7|145622.7|145755.6|145625.6|145744.4|145614.4|29
1649707020000|2022-04-11 19:57:00|145752.2|145622.2|145759.2|145629.2|145759.2|145629.2|145750.2|145620.2|27
1649707030000|2022-04-11 19:57:10|145760|145630|145763.7|145633.7|145764.3|145634.3|145758.8|145628.8|24
1649707040000|2022-04-11 19:57:20|145763.3|145633.3|145759.9|145629.9|145764.1|145634.1|145759.9|145629.9|16
1649707050000|2022-04-11 19:57:30|145759.8|145629.8|145760.8|145630.8|145761.9|145631.9|145758.9|145628.9|25
1649707060000|2022-04-11 19:57:40|145760.6|145630.6|145760.6|145630.6|145761.8|145631.8|145756.2|145626.2|25
1649707070000|2022-04-11 19:57:50|145761.1|145631.1|145764.2|145634.2|145765.4|145635.4|145759.7|145629.7|22
1649707080000|2022-04-11 19:58:00|145763.7|145633.7|145761.7|145631.7|145768.3|145638.3|145760.2|145630.2|34
1649707090000|2022-04-11 19:58:10|145760.3|145630.3|145759.6|145629.6|145764.8|145634.8|145750.5|145620.5|32
1649707100000|2022-04-11 19:58:20|145755.6|145625.6|145760.9|145630.9|145766.7|145636.7|145755.3|145625.3|28
1649707110000|2022-04-11 19:58:30|145760.4|145630.4|145772|145642|145775.7|145645.7|145760.2|145630.2|30
1649707120000|2022-04-11 19:58:40|145771.8|145641.8|145769.1|145639.1|145772.3|145642.3|145768.4|145638.4|30
1649707130000|2022-04-11 19:58:50|145768.7|145638.7|145815.2|145685.2|145821.4|145691.4|145768.6|145638.6|33
1649707140000|2022-04-11 19:59:00|145814.9|145684.9|145816|145686|145819.2|145689.2|145809.7|145679.7|32
1649707150000|2022-04-11 19:59:10|145813.3|145683.3|145835.6|145705.6|145842.9|145712.9|145812.4|145682.4|38
1649707160000|2022-04-11 19:59:20|145841.4|145711.4|145835.5|145705.5|145841.6|145711.6|145833.9|145703.9|35
1649707170000|2022-04-11 19:59:30|145835.3|145705.3|145831.7|145701.7|145835.3|145705.3|145828.5|145698.5|29
1649707180000|2022-04-11 19:59:40|145832.5|145702.5|145826.5|145696.5|145833|145703|145826.5|145696.5|34
1649707190000|2022-04-11 19:59:50|145825.6|145695.6|145823.8|145693.8|145830.6|145700.6|145816.3|145686.3|35
1649707200000|2022-04-11 20:00:00|145826|145696|145820.4|145690.4|145826|145696|145818.6|145688.6|31
1649707210000|2022-04-11 20:00:10|145819.1|145689.1|145824.4|145694.4|145828.8|145717.8|145807.2|145689|36
1649707220000|2022-04-11 20:00:20|145823.9|145693.9|145824.5|145694.5|145825.5|145695.5|145817.6|145687.6|34
1649707230000|2022-04-11 20:00:30|145824.2|145694.2|145824.3|145694.3|145829.1|145699.1|145816.9|145686.9|38
1649707240000|2022-04-11 20:00:40|145822.4|145692.4|145826.7|145696.7|145829.5|145716.9|145806.9|145688|28
1649707250000|2022-04-11 20:00:50|145825.6|145695.6|145820.4|145690.4|145832.9|145702.9|145819.6|145689.6|35
1649707260000|2022-04-11 20:01:00|145820|145690|145824.6|145694.6|145825.9|145695.9|145819.8|145689.8|26
1649707270000|2022-04-11 20:01:10|145824.1|145694.1|145816.3|145686.3|145824.1|145694.1|145809.9|145679.9|29
1649707280000|2022-04-11 20:01:20|145817.5|145687.5|145819.9|145689.9|145820.7|145690.7|145814|145684|30
1649707290000|2022-04-11 20:01:30|145817.8|145687.8|145819.9|145689.9|145821.1|145691.1|145817.6|145687.6|31
1649707300000|2022-04-11 20:01:40|145820.7|145690.7|145822.1|145692.1|145823.4|145693.4|145820|145690|35
1649707310000|2022-04-11 20:01:50|145822|145692|145821.8|145691.8|145824.8|145694.8|145820.6|145690.6|23
1649707320000|2022-04-11 20:02:00|145820.6|145690.6|145823.5|145693.5|145823.5|145693.5|145820.1|145690.1|22
1649707330000|2022-04-11 20:02:10|145823.8|145693.8|145848.4|145718.4|145852.7|145722.7|145820.4|145690.4|23
1649707340000|2022-04-11 20:02:20|145849.1|145719.1|145845.1|145715.1|145862.1|145755|145826.3|145713.7|32
1649707350000|2022-04-11 20:02:30|145826.4|145736.4|145826.7|145736.7|145827.3|145737.3|145822.6|145732.6|25
1649707360000|2022-04-11 20:02:40|145826|145736|145827.9|145697.9|145846.3|145736.2|145825.4|145697.9|35
1649707370000|2022-04-11 20:02:50|145828.5|145698.5|145829.5|145699.5|145830.4|145700.4|145827.6|145697.6|24
1649707380000|2022-04-11 20:03:00|145828.6|145698.6|145828.4|145698.4|145829.8|145699.8|145827.7|145697.7|17
1649707390000|2022-04-11 20:03:10|145828.6|145698.6|145826.4|145696.4|145828.8|145698.8|145825.2|145695.2|26
1649707400000|2022-04-11 20:03:20|145825.8|145695.8|145825.1|145695.1|145827.7|145697.7|145824.8|145694.8|26
1649707410000|2022-04-11 20:03:30|145824.7|145694.7|145824.1|145694.1|145827.6|145697.6|145823.6|145693.6|21
1649707420000|2022-04-11 20:03:40|145824.6|145694.6|145824.7|145694.7|145827.5|145697.5|145823.2|145693.2|24
1649707430000|2022-04-11 20:03:50|145825.3|145695.3|145825.3|145695.3|145826.8|145696.8|145824.3|145694.3|24
1649707440000|2022-04-11 20:04:00|145825.7|145695.7|145825.7|145695.7|145825.7|145695.7|145823.8|145693.8|16
1649707450000|2022-04-11 20:04:10|145824.6|145694.6|145822.9|145692.9|145825.5|145695.5|145822.7|145692.7|25
1649707460000|2022-04-11 20:04:20|145823|145693|145809.2|145679.2|145823|145693|145808|145678|26
1649707470000|2022-04-11 20:04:30|145810.5|145680.5|145809.2|145679.2|145810.5|145680.5|145809.1|145679.1|24
1649707480000|2022-04-11 20:04:40|145809.1|145679.1|145810.1|145680.1|145812.9|145682.9|145809.1|145679.1|22
1649707490000|2022-04-11 20:04:50|145810.2|145680.2|145808.6|145678.6|145810.3|145680.3|145808.6|145678.6|20
1649707500000|2022-04-11 20:05:00|145808.7|145678.7|145808|145678|145809.3|145679.3|145808|145678|19
1649707510000|2022-04-11 20:05:10|145808.8|145678.8|145811.4|145681.4|145814|145701|145790.1|145677.4|22
1649707520000|2022-04-11 20:05:20|145810.3|145680.3|145811.1|145681.1|145811.6|145681.6|145808.8|145678.8|16
1649707530000|2022-04-11 20:05:30|145810.5|145680.5|145810.3|145680.3|145813|145683|145810.3|145680.3|17
1649707540000|2022-04-11 20:05:40|145811.1|145681.1|145809.3|145679.3|145811.1|145681.1|145807.1|145677.1|18
1649707550000|2022-04-11 20:05:50|145809.2|145679.2|145812.4|145682.4|145812.4|145682.4|145808.9|145678.9|17
1649707560000|2022-04-11 20:06:00|145811.7|145681.7|145809.8|145679.8|145812.7|145682.7|145809.2|145679.2|22
1649707570000|2022-04-11 20:06:10|145808.8|145678.8|145811.1|145681.1|145811.2|145702|145788.9|145678.8|15
1649707580000|2022-04-11 20:06:20|145811|145681|145837.7|145707.7|145847.3|145717.3|145808.9|145678.9|21
1649707590000|2022-04-11 20:06:30|145839.8|145709.8|145842.6|145712.6|145845.1|145715.1|145838.3|145708.3|31
1649707600000|2022-04-11 20:06:40|145841|145711|145836|145706|145841|145711|145835.9|145705.9|23
1649707610000|2022-04-11 20:06:50|145835.9|145705.9|145834|145704|145836.9|145706.9|145833.6|145703.6|15
1649707620000|2022-04-11 20:07:00|145833.6|145703.6|145830.9|145700.9|145834.4|145704.4|145826.1|145696.1|27
1649707630000|2022-04-11 20:07:10|145830.5|145700.5|145833.8|145703.8|145833.8|145703.8|145829.9|145699.9|31
1649707640000|2022-04-11 20:07:20|145833.5|145703.5|145833.2|145703.2|145833.8|145703.8|145830|145700|22
1649707650000|2022-04-11 20:07:30|145832.8|145702.8|145820.3|145690.3|145832.8|145702.8|145816|145686|33
1649707660000|2022-04-11 20:07:40|145820.6|145690.6|145819.4|145689.4|145820.6|145690.6|145816.8|145686.8|28
1649707670000|2022-04-11 20:07:50|145834|145704|145839.5|145709.5|145839.6|145709.6|145834|145704|29
1649707680000|2022-04-11 20:08:00|145839.1|145709.1|145843.5|145713.5|145845.9|145715.9|145839.1|145709.1|20
1649707690000|2022-04-11 20:08:10|145844.1|145714.1|145845.9|145715.9|145846.1|145716.1|145844.1|145714.1|16
1649707700000|2022-04-11 20:08:20|145845.7|145715.7|145844.2|145714.2|145846.1|145716.1|145844.2|145714.2|14
1649707710000|2022-04-11 20:08:30|145844.5|145714.5|145844.9|145714.9|145845.5|145715.5|145842.5|145712.5|22
1649707720000|2022-04-11 20:08:40|145844.8|145714.8|145846.3|145716.3|145846.4|145716.4|145844.3|145714.3|25
1649707730000|2022-04-11 20:08:50|145845.4|145715.4|145842.1|145712.1|145845.4|145715.4|145842.1|145712.1|10
1649707740000|2022-04-11 20:09:00|145842.4|145712.4|145842.4|145712.4|145843.6|145713.6|145841.2|145711.2|24
1649707750000|2022-04-11 20:09:10|145842.9|145712.9|145843.4|145713.4|145843.9|145713.9|145842.3|145712.3|21
1649707760000|2022-04-11 20:09:20|145842.9|145712.9|145841.6|145711.6|145842.9|145712.9|145841.5|145711.5|7
1649707770000|2022-04-11 20:09:30|145841.7|145711.7|145841.3|145711.3|145842.3|145712.3|145841.3|145711.3|4
1649707780000|2022-04-11 20:09:40|145840.9|145710.9|145843.2|145713.2|145844.2|145714.2|145838.4|145708.4|13
1649707790000|2022-04-11 20:09:50|145843.4|145713.4|145843.1|145713.1|145843.6|145713.6|145841.5|145711.5|8
1649707800000|2022-04-11 20:10:00|145844.3|145714.3|145837.4|145707.4|145844.3|145714.3|145835.7|145705.7|30
1649707810000|2022-04-11 20:10:10|145838.2|145708.2|145819.5|145729.5|145839.5|145730.6|145818.1|145705.8|30
1649707820000|2022-04-11 20:10:20|145820.1|145730.1|145838.4|145708.4|145840.5|145730.1|145817.5|145707.8|23
1649707830000|2022-04-11 20:10:30|145839.5|145709.5|145844.7|145714.7|145845.4|145715.4|145838.1|145708.1|25
1649707840000|2022-04-11 20:10:40|145844.6|145714.6|145844.1|145714.1|145846|145716|145842.8|145712.8|20
1649707850000|2022-04-11 20:10:50|145843.9|145713.9|145844.9|145714.9|145845.1|145715.1|145843.1|145713.1|23
1649707860000|2022-04-11 20:11:00|145844.6|145714.6|145842.9|145712.9|145845.8|145715.8|145842.9|145712.9|9
1649707870000|2022-04-11 20:11:10|145843.5|145713.5|145844.9|145714.9|145848.2|145718.2|145842.7|145712.7|13
1649707880000|2022-04-11 20:11:20|145845.6|145715.6|145845.4|145715.4|145847.2|145717.2|145843.1|145713.1|21
1649707890000|2022-04-11 20:11:30|145845.8|145715.8|145845.5|145715.5|145845.8|145715.8|145844|145714|15
1649707900000|2022-04-11 20:11:40|145844.5|145714.5|145847.5|145717.5|145847.8|145717.8|145844.3|145714.3|16
1649707910000|2022-04-11 20:11:50|145847.4|145717.4|145826.7|145736.7|145847.4|145738|145826.6|145716.3|15
1649707920000|2022-04-11 20:12:00|145825.8|145735.8|145842.4|145712.4|145846.2|145737.1|145825.7|145712.4|18
1649707930000|2022-04-11 20:12:10|145843.5|145713.5|145845|145715|145846.3|145716.3|145842.4|145712.4|13
1649707940000|2022-04-11 20:12:20|145827.8|145737.8|145846.6|145716.6|145846.6|145737.8|145824.9|145715.3|11
1649707950000|2022-04-11 20:12:30|145844.7|145714.7|145844.8|145714.8|145846.4|145716.4|145844.5|145714.5|8
1649707960000|2022-04-11 20:12:40|145845|145715|145846.2|145716.2|145847.4|145717.4|145845|145715|12
1649707970000|2022-04-11 20:12:50|145844.9|145714.9|145826.3|145736.3|145846.2|145737|145824.9|145714.9|9
1649707980000|2022-04-11 20:13:00|145826.2|145736.2|145843.1|145713.1|145844|145737.4|145824.1|145709.2|21
1649707990000|2022-04-11 20:13:10|145842.7|145712.7|145845.3|145715.3|145849.5|145719.5|145840.7|145710.7|13
1649708000000|2022-04-11 20:13:20|145847.8|145717.8|145846.1|145716.1|145847.8|145717.8|145846|145716|6
1649708010000|2022-04-11 20:13:30|145850.7|145720.7|145846.3|145716.3|145850.7|145720.7|145845.9|145715.9|6
1649708020000|2022-04-11 20:13:40|145845.1|145715.1|145843.9|145713.9|145846.1|145716.1|145843.9|145713.9|3
1649708030000|2022-04-11 20:13:50|145852.5|145722.5|145882.3|145752.3|145882.7|145767|145852.5|145722.5|33
1649708040000|2022-04-11 20:14:00|145881.1|145751.1|145858.8|145768.8|145882.9|145771.3|145858.8|145749.9|22
1649708050000|2022-04-11 20:14:10|145858.9|145768.9|145856.9|145766.9|145859|145769|145856|145766|15
1649708060000|2022-04-11 20:14:20|145858.1|145768.1|145860.2|145770.2|145860.5|145770.5|145856.3|145766.3|21
1649708070000|2022-04-11 20:14:30|145860.4|145770.4|145861.3|145771.3|145878.1|145771.3|145858.3|145745.8|19
1649708080000|2022-04-11 20:14:40|145860.7|145770.7|145882.5|145752.5|145883.1|145770.7|145857.5|145751.6|17
1649708090000|2022-04-11 20:14:50|145885.3|145755.3|145864.1|145774.1|145886.8|145777.8|145863.4|145755.2|25
1649708100000|2022-04-11 20:15:00|145863.8|145773.8|145868.2|145778.2|145868.2|145778.2|145863|145773|15
1649708110000|2022-04-11 20:15:10|145868|145778|145887.8|145757.8|145890.5|145779.6|145860.6|145757.6|32
1649708120000|2022-04-11 20:15:20|145890.9|145760.9|145878.5|145748.5|145890.9|145760.9|145878.5|145748.5|34
1649708130000|2022-04-11 20:15:30|145878.6|145748.6|145877.5|145747.5|145879.5|145749.5|145877.5|145747.5|14
1649708140000|2022-04-11 20:15:40|145877.8|145747.8|145875.3|145745.3|145878.3|145748.3|145875.3|145745.3|18
1649708150000|2022-04-11 20:15:50|145875.6|145745.6|145867.9|145737.9|145878|145748|145867.8|145737.8|21
1649708160000|2022-04-11 20:16:00|145867.7|145737.7|145866.4|145736.4|145868|145738|145866.4|145736.4|15
1649708170000|2022-04-11 20:16:10|145867.3|145737.3|145849.6|145719.6|145868.5|145738.5|145849.6|145719.6|21
1649708180000|2022-04-11 20:16:20|145853.4|145723.4|145853.1|145723.1|145853.4|145723.4|145850.5|145720.5|17
1649708190000|2022-04-11 20:16:30|145852.7|145722.7|145853.8|145723.8|145855|145725|145852.2|145722.2|13
1649708200000|2022-04-11 20:16:40|145853.5|145723.5|145854.4|145724.4|145854.4|145724.4|145853|145723|12
1649708210000|2022-04-11 20:16:50|145853.3|145723.3|145852.7|145722.7|145853.3|145723.3|145852|145722|9
1649708220000|2022-04-11 20:17:00|145853|145723|145855.6|145725.6|145856.7|145726.7|145852.9|145722.9|14
1649708230000|2022-04-11 20:17:10|145855.2|145725.2|145852.1|145722.1|145855.3|145725.3|145852|145722|5
1649708240000|2022-04-11 20:17:20|145852|145722|145834.2|145744.2|145852.9|145746.7|145834.2|145722|11
1649708250000|2022-04-11 20:17:30|145834.5|145744.5|145852|145722|145852.1|145745|145833.9|145722|12
1649708260000|2022-04-11 20:17:40|145855|145725|145834.9|145744.9|145855|145745.6|145834.9|145723.1|5
1649708270000|2022-04-11 20:17:50|145834.5|145744.5|145854.6|145724.6|145855|145744.5|145830.5|145723.5|11
1649708280000|2022-04-11 20:18:00|145855.6|145725.6|145854.6|145724.6|145857.8|145727.8|145853.8|145723.8|14
1649708290000|2022-04-11 20:18:10|145855.6|145725.6|145855.3|145725.3|145857.4|145727.4|145853.6|145723.6|13
1649708300000|2022-04-11 20:18:20|145854.8|145724.8|145856.1|145726.1|145856.3|145726.3|145854.4|145724.4|15
1649708310000|2022-04-11 20:18:30|145856.8|145726.8|145855.8|145725.8|145857.8|145727.8|145854.5|145724.5|17
1649708320000|2022-04-11 20:18:40|145856|145726|145855.3|145725.3|145856.4|145726.4|145854.8|145724.8|16
1649708330000|2022-04-11 20:18:50|145855.2|145725.2|145855.7|145725.7|145858.6|145728.6|145855|145725|17
1649708340000|2022-04-11 20:19:00|145855.5|145725.5|145854.2|145724.2|145857.4|145727.4|145854.2|145724.2|22
1649708350000|2022-04-11 20:19:10|145854|145724|145855|145725|145855|145725|145853.6|145723.6|8
1649708360000|2022-04-11 20:19:20|145854.7|145724.7|145854.4|145724.4|145854.8|145724.8|145853.8|145723.8|6
1649708370000|2022-04-11 20:19:30|145853.5|145723.5|145853|145723|145853.7|145723.7|145852.6|145722.6|7
1649708380000|2022-04-11 20:19:40|145849.8|145719.8|145834.5|145744.5|145849.8|145745.3|145834.5|145719.6|5
1649708390000|2022-04-11 20:19:50|145834|145744|145851.1|145721.1|145857.2|145744|145833.8|145721.1|6
1649708400000|2022-04-11 20:20:00|145852.8|145722.8|145820.3|145690.3|145852.8|145743.3|145819.4|145689.4|25
1649708410000|2022-04-11 20:20:10|145820.6|145690.6|145863.9|145733.9|145863.9|145733.9|145817.5|145687.5|28
1649708420000|2022-04-11 20:20:20|145864.9|145734.9|145864.9|145734.9|145868.6|145738.6|145863.3|145733.3|23
1649708430000|2022-04-11 20:20:30|145865.8|145735.8|145866.9|145736.9|145868.9|145738.9|145865|145735|19
1649708440000|2022-04-11 20:20:40|145866.1|145736.1|145875.6|145745.6|145878.5|145748.5|145865.4|145735.4|22
1649708450000|2022-04-11 20:20:50|145874.9|145744.9|145871.9|145741.9|145875.3|145745.3|145869.8|145739.8|25
1649708460000|2022-04-11 20:21:00|145873.2|145743.2|145874.6|145744.6|145875.7|145745.7|145871|145741|22
1649708470000|2022-04-11 20:21:10|145875.1|145745.1|145873.4|145743.4|145877.4|145747.4|145873.4|145743.4|14
1649708480000|2022-04-11 20:21:20|145872.4|145742.4|145875|145745|145875.6|145745.6|145872.3|145742.3|23
1649708490000|2022-04-11 20:21:30|145875.3|145745.3|145875.1|145745.1|145877|145747|145875.1|145745.1|17
1649708500000|2022-04-11 20:21:40|145875.5|145745.5|145877.2|145747.2|145878.5|145748.5|145875.5|145745.5|17
1649708510000|2022-04-11 20:21:50|145876.3|145746.3|145877.3|145747.3|145877.5|145747.5|145875.7|145745.7|19
1649708520000|2022-04-11 20:22:00|145878.9|145748.9|145876.3|145746.3|145879|145749|145875.1|145745.1|20
1649708530000|2022-04-11 20:22:10|145875.6|145745.6|145876.1|145746.1|145877.2|145747.2|145873.6|145743.6|15
1649708540000|2022-04-11 20:22:20|145876|145746|145879.2|145749.2|145879.2|145749.2|145875.9|145745.9|8
1649708550000|2022-04-11 20:22:30|145875.3|145745.3|145875.5|145745.5|145876.3|145746.3|145872.9|145742.9|18
1649708560000|2022-04-11 20:22:40|145875.3|145745.3|145876.7|145746.7|145879.2|145749.2|145874.2|145744.2|12
1649708570000|2022-04-11 20:22:50|145875.2|145745.2|145876.7|145746.7|145878.6|145748.6|145875.2|145745.2|10
1649708580000|2022-04-11 20:23:00|145877.7|145747.7|145879.9|145749.9|145879.9|145749.9|145876.2|145746.2|8
1649708590000|2022-04-11 20:23:10|145879.8|145749.8|145870.4|145740.4|145879.8|145765.2|145854.7|145740.4|11
1649708600000|2022-04-11 20:23:20|145874.8|145744.8|145874.1|145744.1|145878.5|145748.5|145873.8|145743.8|12
1649708610000|2022-04-11 20:23:30|145871.7|145741.7|145876.8|145746.8|145881.7|145751.7|145871.7|145741.7|15
1649708620000|2022-04-11 20:23:40|145877|145747|145874|145744|145878.4|145748.4|145874|145744|13
1649708630000|2022-04-11 20:23:50|145873.9|145743.9|145876.4|145746.4|145877.2|145747.2|145873.9|145743.9|14
1649708640000|2022-04-11 20:24:00|145876.7|145746.7|145875.6|145745.6|145877.7|145765.1|145854.9|145743.2|22
1649708650000|2022-04-11 20:24:10|145875.3|145745.3|145877.9|145747.9|145877.9|145747.9|145874.1|145744.1|11
1649708660000|2022-04-11 20:24:20|145876.9|145746.9|145880.5|145750.5|145880.5|145750.5|145876.6|145746.6|7
1649708670000|2022-04-11 20:24:30|145880|145750|145875.3|145745.3|145880|145750|145873.9|145743.9|16
1649708680000|2022-04-11 20:24:40|145875.1|145745.1|145875.9|145745.9|145882.7|145752.7|145875.1|145745.1|15
1649708690000|2022-04-11 20:24:50|145876|145746|145875.7|145745.7|145877|145747|145874.5|145744.5|12
1649708700000|2022-04-11 20:25:00|145880.2|145750.2|145875.9|145745.9|145884.6|145754.6|145875.9|145745.9|20
1649708710000|2022-04-11 20:25:10|145876.2|145746.2|145878.4|145748.4|145879.8|145749.8|145872.8|145742.8|17
1649708720000|2022-04-11 20:25:20|145879.3|145749.3|145880.4|145750.4|145881.9|145751.9|145879.2|145749.2|18
1649708730000|2022-04-11 20:25:30|145879.6|145749.6|145881.5|145751.5|145882.4|145752.4|145879.2|145749.2|12
1649708740000|2022-04-11 20:25:40|145881.3|145751.3|145878.6|145748.6|145883.6|145753.6|145877.4|145747.4|16
1649708750000|2022-04-11 20:25:50|145877.4|145747.4|145873.8|145743.8|145879.8|145749.8|145873.8|145743.8|23
1649708760000|2022-04-11 20:26:00|145873.7|145743.7|145875.7|145745.7|145875.7|145745.7|145871.5|145741.5|12
1649708770000|2022-04-11 20:26:10|145877.1|145747.1|145876.3|145746.3|145877.1|145747.1|145871.8|145741.8|14
1649708780000|2022-04-11 20:26:20|145876.2|145746.2|145880|145750|145882.3|145752.3|145874.7|145744.7|19
1649708790000|2022-04-11 20:26:30|145879.1|145749.1|145877.7|145747.7|145880|145750|145877.7|145747.7|15
1649708800000|2022-04-11 20:26:40|145878.3|145748.3|145880.7|145750.7|145880.7|145750.7|145875.1|145745.1|14
1649708810000|2022-04-11 20:26:50|145879.7|145749.7|145883.4|145753.4|145883.4|145769.9|145858.6|145746.8|20
1649708820000|2022-04-11 20:27:00|145882.4|145752.4|145879.1|145749.1|145882.8|145752.8|145875.2|145745.2|22
1649708830000|2022-04-11 20:27:10|145880.1|145750.1|145881.4|145751.4|145882.8|145752.8|145877.5|145747.5|19
1649708840000|2022-04-11 20:27:20|145880.8|145750.8|145879|145749|145881.6|145751.6|145878.7|145748.7|13
1649708850000|2022-04-11 20:27:30|145878.7|145748.7|145880.2|145750.2|145883.4|145753.4|145877.3|145747.3|14
1649708860000|2022-04-11 20:27:40|145880.8|145750.8|145878.5|145748.5|145880.8|145750.8|145875.6|145745.6|16
1649708870000|2022-04-11 20:27:50|145878.3|145748.3|145878.4|145748.4|145881.8|145751.8|145878.2|145748.2|18
1649708880000|2022-04-11 20:28:00|145878.9|145748.9|145882.8|145752.8|145882.8|145752.8|145878.7|145748.7|18
1649708890000|2022-04-11 20:28:10|145883.2|145753.2|145882.5|145752.5|145884.2|145754.2|145879.2|145749.2|12
1649708900000|2022-04-11 20:28:20|145881.3|145751.3|145880.9|145750.9|145881.9|145751.9|145877.2|145747.2|7
1649708910000|2022-04-11 20:28:30|145879.7|145749.7|145890.3|145760.3|145890.6|145760.6|145879.3|145749.3|17
1649708920000|2022-04-11 20:28:40|145888.8|145758.8|145889.1|145759.1|145891.2|145761.2|145883.4|145753.4|19
1649708930000|2022-04-11 20:28:50|145889.9|145759.9|145883.9|145753.9|145889.9|145773.2|145862.3|145752.1|24
1649708940000|2022-04-11 20:29:00|145884.7|145754.7|145883.8|145753.8|145886.6|145756.6|145883.4|145753.4|18
1649708950000|2022-04-11 20:29:10|145882.9|145752.9|145886.2|145756.2|145887.8|145757.8|145882.9|145752.9|29
1649708960000|2022-04-11 20:29:20|145886|145756|145885.7|145755.7|145886.2|145756.2|145883.3|145753.3|24
1649708970000|2022-04-11 20:29:30|145885.4|145755.4|145863.8|145773.8|145885.6|145774.8|145863.1|145754.7|20
1649708980000|2022-04-11 20:29:40|145864.5|145774.5|145884.4|145754.4|145884.4|145774.7|145862.8|145752.7|25
1649708990000|2022-04-11 20:29:50|145884.1|145754.1|145886.3|145756.3|145888.7|145758.7|145882.5|145752.5|27
1649709000000|2022-04-11 20:30:00|145887.5|145757.5|145886.5|145756.5|145896.7|145766.7|145886.5|145756.5|23
1649709010000|2022-04-11 20:30:10|145888.7|145758.7|145879.3|145749.3|145888.7|145758.7|145879.1|145749.1|4
1649709020000|2022-04-11 20:30:20|145879.2|145749.2|145886.6|145756.6|145889|145759|145879.2|145749.2|6
1649709030000|2022-04-11 20:30:30|145862.9|145772.9|145865.9|145775.9|145868.8|145778.8|145862.9|145772.9|7
1649709040000|2022-04-11 20:30:40|145865.4|145775.4|145892.1|145762.1|145892.1|145775.4|145865.2|145762.1|3
1649709050000|2022-04-11 20:30:50|145888.2|145758.2|145860|145770|145892.3|145770.1|145860|145758.1|7
1649709060000|2022-04-11 20:31:00|145859.8|145769.8|145861.4|145771.4|145865|145775|145857.6|145767.6|7
1649709070000|2022-04-11 20:31:10|145861.3|145771.3|145884.4|145754.4|145884.4|145771.3|145861.3|145749.4|3
1649709080000|2022-04-11 20:31:20|145882.1|145752.1|145861.7|145771.7|145882.9|145772|145861.7|145750.9|5
1649709090000|2022-04-11 20:31:30|145862.1|145772.1|145864|145774|145867.3|145777.3|145862.1|145772.1|4
1649709100000|2022-04-11 20:31:40|145884|145754|145885.4|145755.4|145892.9|145774|145864|145754|8
1649709110000|2022-04-11 20:31:50|145889.3|145759.3|145894.9|145764.9|145894.9|145764.9|145884.3|145754.3|3
1649709120000|2022-04-11 20:32:00|145887.6|145757.6|145861.9|145771.9|145888.6|145771.9|145861.9|145754.8|7
1649709130000|2022-04-11 20:32:10|145862.8|145772.8|145885|145755|145885|145778.6|145862.8|145755|4
1649709140000|2022-04-11 20:32:20|145890|145760|145892|145762|145892|145762|145885|145755|3
1649709150000|2022-04-11 20:32:30|145888|145758|145860.1|145770.1|145888|145770.1|145860.1|145755.2|5
1649709160000|2022-04-11 20:32:40|145890|145760|145888|145758|145893.2|145763.2|145888|145758|6
1649709170000|2022-04-11 20:32:50|145893.3|145763.3|145893.3|145763.3|145893.3|145763.3|145893.3|145763.3|1
1649709180000|2022-04-11 20:33:00|145889.1|145759.1|145907.7|145777.7|145911.4|145781.4|145862.3|145758|5
1649709190000|2022-04-11 20:33:10|145906.4|145776.4|145890.5|145760.5|145906.4|145776.4|145890.5|145760.5|3
1649709200000|2022-04-11 20:33:20|145893.9|145763.9|145862.5|145772.5|145893.9|145772.5|145862.5|145756.7|4
1649709210000|2022-04-11 20:33:30|145861.1|145771.1|145887.6|145757.6|145888.7|145771.5|145861.1|145756.5|7
1649709220000|2022-04-11 20:33:40|145886.8|145756.8|145885.6|145755.6|145887.6|145757.6|145885.6|145755.6|4
1649709230000|2022-04-11 20:33:50|145893.1|145763.1|145862.8|145772.8|145893.1|145772.8|145862.8|145757.6|4
1649709240000|2022-04-11 20:34:00|145862.6|145772.6|145885.4|145755.4|145885.4|145776.5|145861.8|145755.4|7
1649709250000|2022-04-11 20:34:10|145883.6|145753.6|145880.5|145750.5|145885.4|145755.4|145876.4|145746.4|7
1649709260000|2022-04-11 20:34:20|145878.1|145748.1|145882.3|145752.3|145916.3|145786.3|145865|145748.1|6
1649709270000|2022-04-11 20:34:30|145886.1|145756.1|145883|145753|145886.1|145756.1|145883|145753|4
1649709280000|2022-04-11 20:34:40|145892.4|145762.4|145885.6|145755.6|145892.9|145762.9|145885.6|145755.6|4
1649709290000|2022-04-11 20:34:50|145884.6|145754.6|145886.6|145756.6|145888.5|145758.5|145884.6|145754.6|4
1649709300000|2022-04-11 20:35:00|145885|145755|145860.6|145770.6|145885|145773.9|145860.6|145752.9|5
1649709310000|2022-04-11 20:35:10|145897.5|145767.5|145881.2|145751.2|145897.5|145767.5|145881.2|145751.2|2
1649709320000|2022-04-11 20:35:20|145883|145753|145884|145754|145890.3|145760.3|145881.1|145751.1|7
1649709330000|2022-04-11 20:35:30|145882.8|145752.8|145883.9|145753.9|145887.5|145757.5|145882.8|145752.8|5
1649709340000|2022-04-11 20:35:40|145881.9|145751.9|145883.1|145753.1|145883.1|145753.1|145881.9|145751.9|2
1649709350000|2022-04-11 20:35:50|145881.9|145751.9|145879.5|145749.5|145885.8|145755.8|145879.1|145749.1|5
1649709360000|2022-04-11 20:36:00|145878.7|145748.7|145878.7|145748.7|145878.7|145748.7|145878.7|145748.7|1
1649709370000|2022-04-11 20:36:10|145856.8|145766.8|145857.8|145767.8|145859.6|145769.6|145854.3|145764.3|6
1649709380000|2022-04-11 20:36:20|145883.1|145753.1|145885.9|145755.9|145885.9|145755.9|145881.2|145751.2|6
1649709390000|2022-04-11 20:36:30|145883.8|145753.8|145883.8|145753.8|145883.8|145753.8|145883.8|145753.8|1
1649709400000|2022-04-11 20:36:40|145888.8|145758.8|145880.8|145750.8|145890.4|145760.4|145880.8|145750.8|5
1649709410000|2022-04-11 20:36:50|145877.6|145747.6|145882.8|145752.8|145886|145756|145877.6|145747.6|3
1649709420000|2022-04-11 20:37:00|145882.5|145752.5|145890.5|145760.5|145890.5|145760.5|145882.1|145752.1|4
1649709430000|2022-04-11 20:37:10|145885.7|145755.7|145886.5|145756.5|145886.5|145768.1|145858.1|145754.1|5
1649709440000|2022-04-11 20:37:20|145880.9|145750.9|145886.8|145756.8|145892.9|145762.9|145880.9|145750.9|4
1649709450000|2022-04-11 20:37:30|145882.1|145752.1|145885.8|145755.8|145890.5|145760.5|145882.1|145752.1|5
1649709460000|2022-04-11 20:37:40|145882.3|145752.3|145880.6|145750.6|145882.3|145752.3|145880.3|145750.3|4
1649709470000|2022-04-11 20:37:50|145886.2|145756.2|145880.3|145750.3|145886.2|145756.2|145877|145747|8
1649709480000|2022-04-11 20:38:00|145879.6|145749.6|145881.3|145751.3|145887.2|145757.2|145879.6|145749.6|4
1649709490000|2022-04-11 20:38:10|145887.9|145757.9|145888.3|145758.3|145888.3|145758.3|145884.4|145754.4|4
1649709500000|2022-04-11 20:38:20|145885.8|145755.8|145883.7|145753.7|145885.8|145755.8|145883.7|145753.7|2
1649709510000|2022-04-11 20:38:30|145892.1|145762.1|145884.4|145754.4|145892.1|145762.1|145884.3|145754.3|4
1649709520000|2022-04-11 20:38:40|145859|145769|145859|145769|145859|145769|145859|145769|1
1649709530000|2022-04-11 20:38:50|145886|145756|145882.5|145752.5|145886|145756|145882.5|145752.5|2
1649709540000|2022-04-11 20:39:00|145888.3|145758.3|145882.6|145752.6|145888.3|145772.1|145859|145747.6|6
1649709550000|2022-04-11 20:39:10|145895.2|145765.2|145887.1|145757.1|145895.2|145765.2|145887.1|145757.1|3
1649709560000|2022-04-11 20:39:20|145886|145756|145892.3|145762.3|145892.3|145762.3|145886|145756|3
1649709570000|2022-04-11 20:39:30|145888.4|145758.4|145878.7|145748.7|145888.4|145758.4|145878.7|145748.7|5
1649709580000|2022-04-11 20:39:40|145876.4|145746.4|145880.3|145750.3|145885.3|145755.3|145876.4|145746.4|6
1649709590000|2022-04-11 20:39:50|145880.5|145750.5|145885.6|145755.6|145886.6|145771.3|145861.2|145750.5|5
1649709600000|2022-04-11 20:40:00|145880|145750|145883.1|145753.1|145884.7|145754.7|145879.8|145749.8|6
1649709610000|2022-04-11 20:40:10|145888.3|145758.3|145884.3|145754.3|145888.3|145758.3|145884.3|145754.3|3
1649709620000|2022-04-11 20:40:20|145884.7|145754.7|145881.5|145751.5|145884.7|145775.8|145861.1|145751.5|9
1649709630000|2022-04-11 20:40:30|145881.1|145751.1|145880.8|145750.8|145881.1|145751.1|145880.8|145750.8|2
1649709640000|2022-04-11 20:40:40|145884.9|145754.9|145881.8|145751.8|145884.9|145754.9|145881.8|145751.8|5
1649709650000|2022-04-11 20:40:50|145881|145751|145884.9|145754.9|145885.6|145755.6|145881|145751|3
1649709660000|2022-04-11 20:41:00|145882.9|145752.9|145883.2|145753.2|145883.7|145753.7|145882.9|145752.9|5
1649709670000|2022-04-11 20:41:10|145886.3|145756.3|145884.7|145754.7|145886.3|145756.3|145884.7|145754.7|4
1649709680000|2022-04-11 20:41:20|145884.2|145754.2|145866.6|145776.6|145884.2|145776.6|145863.1|145753.6|4
1649709690000|2022-04-11 20:41:30|145865.7|145775.7|145882.7|145752.7|145883.8|145775.7|145865.7|145752.7|3
1649709700000|2022-04-11 20:41:40|145882.6|145752.6|145886.2|145756.2|145886.2|145756.2|145882.6|145752.6|2
1649709710000|2022-04-11 20:41:50|145861.6|145771.6|145889.3|145759.3|145894.4|145772.6|145861.6|145750.1|5
1649709720000|2022-04-11 20:42:00|145884.2|145754.2|145884.2|145754.2|145884.3|145754.3|145884.2|145754.2|3
1649709730000|2022-04-11 20:42:10|145892.7|145762.7|145883.9|145753.9|145892.7|145762.7|145883.9|145753.9|4
1649709740000|2022-04-11 20:42:20|145883.1|145753.1|145863.8|145773.8|145889.1|145776.6|145862.9|145751.9|12
1649709750000|2022-04-11 20:42:30|145887.5|145757.5|145886.2|145756.2|145887.7|145757.7|145886.2|145756.2|6
1649709760000|2022-04-11 20:42:40|145886.3|145756.3|145887.8|145757.8|145889.5|145759.5|145883.9|145753.9|6
1649709770000|2022-04-11 20:42:50|145887.2|145757.2|145889.6|145759.6|145893.9|145763.9|145886.5|145756.5|6
1649709780000|2022-04-11 20:43:00|145888.5|145758.5|145886.9|145756.9|145888.5|145778.6|145867.7|145755.5|9
1649709790000|2022-04-11 20:43:10|145886.2|145756.2|145888.3|145758.3|145889|145759|145886.2|145756.2|5
1649709800000|2022-04-11 20:43:20|145886.9|145756.9|145889.8|145759.8|145927.4|145759.8|145886.9|145710|3
1649709810000|2022-04-11 20:43:30|145886.1|145756.1|145880|145750|145886.1|145756.1|145880|145750|4
1649709820000|2022-04-11 20:43:40|145893.8|145763.8|145935.2|145710.6|145938.2|145763.8|145889.7|145710.6|7
1649709830000|2022-04-11 20:43:50|145882.2|145752.2|145885|145755|145888.2|145758.2|145880.5|145750.5|8
1649709840000|2022-04-11 20:44:00|145883.6|145753.6|145887.6|145757.6|145887.6|145757.6|145882.8|145752.8|4
1649709850000|2022-04-11 20:44:10|145884.9|145754.9|145937.1|145690.8|145937.3|145761.5|145882.9|145690.8|15
1649709860000|2022-04-11 20:44:20|145936.8|145691|145887.2|145757.2|145936.8|145760.6|145885.5|145691|16
1649709870000|2022-04-11 20:44:30|145886|145756|145893.8|145763.8|145893.8|145763.8|145885.9|145755.9|13
1649709880000|2022-04-11 20:44:40|145893.9|145763.9|145893.1|145763.1|145899.9|145769.9|145893.1|145763.1|10
1649709890000|2022-04-11 20:44:50|145892.3|145762.3|145893.7|145763.7|145895.5|145765.5|145892.3|145762.3|8
1649709900000|2022-04-11 20:45:00|145888.6|145758.6|145920.8|145715.8|145920.9|145758.6|145884.2|145715.6|10
1649709910000|2022-04-11 20:45:10|145883.1|145753.1|145885.2|145755.2|145886.9|145756.9|145883.1|145753.1|10
1649709920000|2022-04-11 20:45:20|145884.9|145754.9|145886.2|145756.2|145890.8|145760.8|145881.3|145751.3|6
1649709930000|2022-04-11 20:45:30|145883.4|145753.4|145889.4|145759.4|145889.4|145759.4|145883.4|145753.4|7
1649709940000|2022-04-11 20:45:40|145887.9|145757.9|145920.1|145717.6|145920.1|145757.9|145886.9|145717.6|4
1649709950000|2022-04-11 20:45:50|145889.9|145717.7|145883.2|145753.2|145889.9|145759.9|145883.2|145717.7|8
1649709960000|2022-04-11 20:46:00|145882.9|145752.9|145878.5|145748.5|145884.6|145754.6|145878.5|145748.5|8
1649709970000|2022-04-11 20:46:10|145888.1|145758.1|145887.4|145757.4|145888.8|145758.8|145886.6|145756.6|9
1649709980000|2022-04-11 20:46:20|145887|145757|145889.2|145759.2|145890.1|145760.1|145886.7|145756.7|6
1649709990000|2022-04-11 20:46:30|145895.7|145765.7|145887.7|145757.7|145926.5|145765.7|145886.1|145723.1|13
1649710000000|2022-04-11 20:46:40|145887.1|145757.1|145886.2|145756.2|145887.6|145757.6|145884.9|145754.9|11
1649710010000|2022-04-11 20:46:50|145885.8|145755.8|145884.3|145754.3|145885.8|145755.8|145884.3|145754.3|11
1649710020000|2022-04-11 20:47:00|145882.5|145752.5|145884.3|145754.3|145887.6|145757.6|145882.5|145752.5|6
1649710030000|2022-04-11 20:47:10|145919.5|145712.8|145884.2|145754.2|145919.8|145758.3|145884.2|145712.8|5
1649710040000|2022-04-11 20:47:20|145884.4|145754.4|145878.7|145748.7|145887.9|145757.9|145877.6|145747.6|6
1649710050000|2022-04-11 20:47:30|145902|145772|145882.3|145752.3|145927.5|145772|145882.3|145711.6|6
1649710060000|2022-04-11 20:47:40|145882.1|145752.1|145884.1|145754.1|145886.4|145756.4|145882|145752|6
1649710070000|2022-04-11 20:47:50|145882.4|145752.4|145880.7|145750.7|145917.1|145752.4|145880.3|145710.6|6
1649710080000|2022-04-11 20:48:00|145887.6|145757.6|145886.9|145756.9|145922.8|145757.6|145879.9|145687.6|9
1649710090000|2022-04-11 20:48:10|145884|145754|145885.2|145755.2|145892.2|145762.2|145884|145754|9
1649710100000|2022-04-11 20:48:20|145884.2|145754.2|145889.6|145759.6|145889.6|145759.6|145884|145754|9
1649710110000|2022-04-11 20:48:30|145885.4|145755.4|145879.8|145749.8|145885.4|145755.4|145879.8|145749.8|4
1649710120000|2022-04-11 20:48:40|145887.7|145757.7|145883.7|145753.7|145887.7|145757.7|145883.4|145753.4|3
1649710130000|2022-04-11 20:48:50|145917.2|145716.5|145902.5|145772.5|145917.2|145773|145863|145716.5|4
1649710140000|2022-04-11 20:49:00|145870.5|145780.5|145882.4|145752.4|145884.7|145780.5|145870.5|145752.4|7
1649710150000|2022-04-11 20:49:10|145888.6|145758.6|145885|145755|145889.9|145759.9|145885|145755|6
1649710160000|2022-04-11 20:49:20|145884.2|145754.2|145885.4|145755.4|145887.9|145757.9|145882.7|145752.7|7
1649710170000|2022-04-11 20:49:30|145884.5|145754.5|145894.7|145764.7|145894.7|145764.7|145884.5|145754.5|3
1649710180000|2022-04-11 20:49:40|145892.7|145762.7|145902.5|145772.5|145902.5|145772.5|145892.7|145762.7|2
1649710190000|2022-04-11 20:49:50|145863|145773|145902.5|145772.5|145902.5|145781.3|145863|145772.5|3
1649710200000|2022-04-11 20:50:00|145864.5|145774.5|145894.8|145764.8|145896.5|145774.5|145864.5|145764.8|3
1649710210000|2022-04-11 20:50:10|145891.7|145761.7|145883.7|145753.7|145891.7|145775.8|145865.8|145753.6|5
1649710220000|2022-04-11 20:50:20|145890.9|145760.9|145883.7|145753.7|145890.9|145760.9|145883.4|145753.4|7
1649710230000|2022-04-11 20:50:30|145882.9|145752.9|145921.3|145709.6|145921.3|145755.6|145881.4|145709.6|8
1649710240000|2022-04-11 20:50:40|145889.5|145759.5|145889.3|145759.3|145889.5|145759.5|145884.6|145754.6|7
1649710250000|2022-04-11 20:50:50|145887.7|145757.7|145882.3|145752.3|145887.7|145757.7|145882.3|145752.3|3
1649710260000|2022-04-11 20:51:00|145884.8|145754.8|145883|145753|145889|145759|145883|145753|8
1649710270000|2022-04-11 20:51:10|145882|145752|145891.1|145761.1|145921.8|145761.1|145882|145704.3|4
1649710280000|2022-04-11 20:51:20|145885.3|145755.3|145882.6|145752.6|145885.3|145755.3|145882.6|145752.6|4
1649710290000|2022-04-11 20:51:30|145889.5|145759.5|145881|145751|145889.5|145759.5|145881|145751|2
1649710310000|2022-04-11 20:51:50|145863|145773|145863|145773|145863|145773|145863|145773|1
1649710320000|2022-04-11 20:52:00|145861|145771|145882.8|145752.8|145918.9|145771|145861|145714.3|10
1649710330000|2022-04-11 20:52:10|145883.2|145753.2|145925.8|145688.5|145925.9|145753.2|145877.7|145688.4|6
1649710340000|2022-04-11 20:52:20|145877.8|145747.8|145879|145749|145880.8|145750.8|145875.3|145745.3|9
1649710350000|2022-04-11 20:52:30|145878.4|145748.4|145910|145710|145910|145748.8|145875.8|145710|6
1649710360000|2022-04-11 20:52:40|145875.1|145745.1|145876.5|145746.5|145910|145746.5|145873.9|145709|4
1649710370000|2022-04-11 20:52:50|145875.5|145745.5|145863.6|145773.6|145879.9|145773.6|145863.6|145745.5|4
1649710380000|2022-04-11 20:53:00|145861.5|145771.5|145881.6|145751.6|145884.6|145776.8|145861.5|145751.6|5
1649710390000|2022-04-11 20:53:10|145882.2|145752.2|145882.6|145752.6|145882.8|145752.8|145882.2|145752.2|5
1649710400000|2022-04-11 20:53:20|145882.7|145752.7|145879.4|145749.4|145882.7|145752.7|145879.4|145749.4|4
1649710410000|2022-04-11 20:53:30|145879|145749|145881.5|145751.5|145881.5|145751.5|145878.9|145748.9|4
1649710420000|2022-04-11 20:53:40|145876.9|145746.9|145877|145747|145878.8|145748.8|145876.4|145746.4|10
1649710430000|2022-04-11 20:53:50|145911.4|145711.3|145880.7|145750.7|145911.4|145754.4|145879.6|145711.3|6
1649710440000|2022-04-11 20:54:00|145882.4|145752.4|145910.3|145709.4|145911.3|145752.4|145875.2|145709.4|8
1649710450000|2022-04-11 20:54:10|145910.6|145709.6|145875.7|145745.7|145910.6|145746.1|145875.7|145709.6|4
1649710460000|2022-04-11 20:54:20|145875.5|145745.5|145862.3|145772.3|145875.5|145772.3|145861.4|145745.5|3
1649710470000|2022-04-11 20:54:30|145878|145748|145881.9|145751.9|145882.5|145752.5|145878|145748|4
1649710480000|2022-04-11 20:54:40|145862.3|145772.3|145882.6|145752.6|145885.3|145772.3|145860.5|145752.3|6
1649710490000|2022-04-11 20:54:50|145888.4|145758.4|145881.7|145751.7|145934.1|145758.4|145881.7|145697.9|7
1649710500000|2022-04-11 20:55:00|145881.2|145751.2|145880.7|145750.7|145882.7|145752.7|145877.9|145747.9|13
1649710510000|2022-04-11 20:55:10|145881.2|145751.2|145880.3|145750.3|145881.2|145751.2|145879.6|145749.6|4
1649710520000|2022-04-11 20:55:20|145873.7|145743.7|145874.1|145744.1|145874.2|145744.2|145873.4|145743.4|4
1649710530000|2022-04-11 20:55:30|145874|145744|145873.7|145743.7|145874|145744|145873.7|145743.7|2
1649710540000|2022-04-11 20:55:40|145874.6|145744.6|145876.1|145746.1|145882.8|145752.8|145874.6|145744.6|7
1649710550000|2022-04-11 20:55:50|145876.3|145746.3|145875.1|145745.1|145878.6|145748.6|145875.1|145745.1|8
1649710560000|2022-04-11 20:56:00|145876.7|145746.7|145910.7|145709.2|145911.8|145748.2|145876.2|145709.2|7
1649710570000|2022-04-11 20:56:10|145875.8|145745.8|145873.8|145743.8|145875.8|145745.8|145873.8|145743.8|4
1649710580000|2022-04-11 20:56:20|145874|145744|145873|145743|145877.5|145747.5|145873|145743|4
1649710590000|2022-04-11 20:56:30|145877.5|145747.5|145877.5|145747.5|145877.5|145747.5|145877.5|145747.5|1
1649710600000|2022-04-11 20:56:40|145863.5|145733.5|145873.4|145743.4|145917.4|145743.4|145863.5|145706|4
1649710610000|2022-04-11 20:56:50|145873.9|145743.9|145870|145740|145873.9|145743.9|145869|145739|3
1649710620000|2022-04-11 20:57:00|145877.2|145747.2|145951.7|145681.2|145969.8|145747.2|145877.2|145668.9|9
1649710630000|2022-04-11 20:57:10|145945.9|145685|145910|145708.3|145952.8|145708.3|145910|145675.6|7
1649710640000|2022-04-11 20:57:20|145910.9|145710.6|145920.4|145682.3|145931.7|145746.8|145861.3|145668.6|15
1649710650000|2022-04-11 20:57:30|145864.5|145734.5|145864.4|145734.4|145865.7|145735.7|145864.4|145734.4|5
1649710660000|2022-04-11 20:57:40|145863.8|145733.8|145864.5|145734.5|145865|145735|145863.8|145733.8|4
1649710670000|2022-04-11 20:57:50|145864.6|145734.6|145865.9|145735.9|145865.9|145735.9|145864.1|145734.1|5
1649710680000|2022-04-11 20:58:00|145865.8|145735.8|145864.8|145734.8|145865.8|145735.8|145863.7|145733.7|9
1649710690000|2022-04-11 20:58:10|145863.9|145733.9|145937.3|145662.2|145952|145734.8|145863.9|145647.7|10
1649710700000|2022-04-11 20:58:20|145959.2|145638|145950.5|145644.7|145961.1|145644.7|145950.5|145633.1|6
1649710710000|2022-04-11 20:58:30|145947.1|145647.1|145907.1|145683.1|145947.1|145686.3|145903.1|145647.1|6
1649710720000|2022-04-11 20:58:40|145911|145678.4|145915.4|145670.5|145934|145678.4|145911|145647.7|7
1649710730000|2022-04-11 20:58:50|145939.8|145639.3|145855.8|145725.8|145939.8|145725.8|145855.8|145639.3|7
1649710740000|2022-04-11 20:59:00|145856.3|145726.3|145872.2|145610.3|145893.2|145726.3|145814.7|145598|23
1649710750000|2022-04-11 20:59:10|145871.6|145617|145841.4|145621.5|145887.1|145623.6|145837.5|145588.5|19
1649710760000|2022-04-11 20:59:20|145844.9|145623.5|145870.8|145602.8|145870.8|145623.5|145841.3|145602.8|12
1649710770000|2022-04-11 20:59:30|145800.1|145670.1|145795.6|145665.6|145802.4|145672.4|145795.6|145665.6|7
1649710780000|2022-04-11 20:59:40|145795.5|145665.5|145797.5|145667.5|145797.5|145667.5|145795.5|145665.5|5
1649710790000|2022-04-11 20:59:50|145794.6|145664.6|145762.4|145632.4|145810.9|145666|145762.4|145580.1|18
1649710800000|2022-04-11 21:00:00|145833.5|145609.4|145829.9|145595.5|145838.5|145609.4|145826.8|145595.5|5
1649710810000|2022-04-11 21:00:10|145829.6|145595.8|145963.1|145621.1|145979.6|145637.6|145829.6|145590.1|6
1649710820000|2022-04-11 21:00:20|145963.7|145621.7|145963.7|145621.7|145963.7|145621.7|145963.7|145621.7|1
1649710830000|2022-04-11 21:00:30|145946.1|145604.1|145946.1|145604.1|145946.1|145604.1|145946.1|145604.1|1
1649710840000|2022-04-11 21:00:40|145952.1|145610.1|145954.8|145612.8|145954.8|145612.8|145952.1|145610.1|3
1649710850000|2022-04-11 21:00:50|145940.2|145598.2|145933.6|145591.6|145940.2|145598.2|145932.2|145590.2|3
1649710870000|2022-04-11 21:01:10|145941.6|145599.6|145932.4|145590.4|145941.6|145599.6|145932.4|145590.4|2
1649710890000|2022-04-11 21:01:30|145926.5|145584.5|145957.5|145615.5|145960.6|145618.6|145926.5|145584.5|3
1649710910000|2022-04-11 21:01:50|145944.3|145602.3|145944.5|145602.5|145944.5|145602.5|145944.3|145602.3|2
1649710920000|2022-04-11 21:02:00|145966.4|145624.4|145954.8|145612.8|145966.4|145624.4|145954.8|145612.8|2
1649710930000|2022-04-11 21:02:10|145955.8|145613.8|146068|145726|146071.2|145729.2|145955.8|145613.8|8
1649710940000|2022-04-11 21:02:20|146084.9|145742.9|146084.9|145742.9|146084.9|145742.9|146084.9|145742.9|1
1649710950000|2022-04-11 21:02:30|146086.6|145744.6|146084.9|145742.9|146086.6|145744.6|146084.9|145742.9|2
1649710960000|2022-04-11 21:02:40|146082.8|145740.8|146082.8|145740.8|146082.8|145740.8|146082.8|145740.8|1
1649710970000|2022-04-11 21:02:50|146082|145740|146082|145740|146082|145740|146082|145740|1
1649710980000|2022-04-11 21:03:00|146079.8|145737.8|146066.2|145724.2|146079.8|145737.8|146065.8|145723.8|3
1649711020000|2022-04-11 21:03:40|146067|145725|146067|145725|146067|145725|146067|145725|1
1649711030000|2022-04-11 21:03:50|146068.6|145726.6|146068.6|145726.6|146068.6|145726.6|146068.6|145726.6|1
1649711040000|2022-04-11 21:04:00|146066.7|145724.7|146067.3|145725.3|146067.3|145725.3|146066.7|145724.7|2
1649711050000|2022-04-11 21:04:10|146069.1|145727.1|146068.8|145726.8|146069.1|145727.1|146067.3|145725.3|3
1649711090000|2022-04-11 21:04:50|146079.8|145737.8|146079.8|145737.8|146079.8|145737.8|146079.8|145737.8|1
1649711100000|2022-04-11 21:05:00|146075.3|145733.3|146070.9|145728.9|146075.3|145733.3|146057.8|145715.8|12
1649711110000|2022-04-11 21:05:10|146071|145729|146070|145728|146071|145729|146070|145728|3
1649711120000|2022-04-11 21:05:20|146071.3|145729.3|146071.3|145729.3|146071.3|145729.3|146071.3|145729.3|1
1649711140000|2022-04-11 21:05:40|146071.4|145729.4|146074.1|145732.1|146074.1|145732.1|146071.4|145729.4|2
1649711150000|2022-04-11 21:05:50|146073|145731|146073|145731|146073|145731|146073|145731|1
1649711160000|2022-04-11 21:06:00|146073.8|145731.8|146072.4|145730.4|146073.8|145731.8|146072.3|145730.3|3
1649711170000|2022-04-11 21:06:10|146072.3|145730.3|146072.3|145730.3|146072.3|145730.3|146072.3|145730.3|1
1649711180000|2022-04-11 21:06:20|146072.6|145730.6|146072.6|145730.6|146072.6|145730.6|146072.6|145730.6|1
1649711190000|2022-04-11 21:06:30|146071|145729|146074|145732|146074|145732|146071|145729|3
1649711200000|2022-04-11 21:06:40|146072.3|145730.3|146076.4|145734.4|146076.4|145734.4|146072.3|145730.3|4
1649711220000|2022-04-11 21:07:00|146076.1|145734.1|146075.8|145733.8|146076.1|145734.1|146075.8|145733.8|2
1649711230000|2022-04-11 21:07:10|146069.8|145727.8|146078.3|145736.3|146078.3|145736.3|146069.8|145727.8|6
1649711250000|2022-04-11 21:07:30|146075.4|145733.4|146074.4|145732.4|146075.4|145733.4|146074.4|145732.4|2
1649711260000|2022-04-11 21:07:40|146071.2|145729.2|146071.2|145729.2|146071.2|145729.2|146071.2|145729.2|1
1649711270000|2022-04-11 21:07:50|146071.3|145729.3|146074|145732|146074.5|145732.5|146064.3|145722.3|10
1649711280000|2022-04-11 21:08:00|146072.6|145730.6|146073.2|145731.2|146075.9|145733.9|146071.5|145729.5|8
1649711290000|2022-04-11 21:08:10|146075.2|145733.2|146074.9|145732.9|146076.9|145734.9|146071.7|145729.7|8
1649711300000|2022-04-11 21:08:20|146073.2|145731.2|146071.9|145729.9|146076.2|145734.2|146071.8|145729.8|10
1649711310000|2022-04-11 21:08:30|146072.7|145730.7|146070.5|145728.5|146072.7|145730.7|146069.1|145727.1|5
1649711320000|2022-04-11 21:08:40|146073.8|145731.8|146078.6|145736.6|146078.6|145736.6|146070.3|145728.3|5
1649711330000|2022-04-11 21:08:50|146076.2|145734.2|146083.9|145741.9|146083.9|145741.9|146076.2|145734.2|3
1649711340000|2022-04-11 21:09:00|146080.2|145738.2|146074.5|145732.5|146082.1|145740.1|146072.9|145730.9|5
1649711350000|2022-04-11 21:09:10|146075|145733|146075|145733|146075|145733|146075|145733|1
1649711360000|2022-04-11 21:09:20|146070|145728|146071.8|145729.8|146071.8|145729.8|146070|145728|2
1649711370000|2022-04-11 21:09:30|146074.9|145732.9|146072.9|145730.9|146074.9|145732.9|146072.9|145730.9|2
1649711380000|2022-04-11 21:09:40|146068.4|145726.4|146070.4|145728.4|146070.4|145728.4|146068.4|145726.4|2
1649711400000|2022-04-11 21:10:00|146024.5|145682.5|145972.2|145630.2|146041.2|145699.2|145972.2|145630.2|6
1649711410000|2022-04-11 21:10:10|145913.6|145571.6|145913.6|145571.6|145913.6|145571.6|145913.6|145571.6|1
1649711420000|2022-04-11 21:10:20|146090.2|145748.2|146073.3|145731.3|146090.2|145748.2|146071.4|145729.4|4
1649711430000|2022-04-11 21:10:30|146060.6|145718.6|146061.1|145719.1|146061.1|145719.1|146060.6|145718.6|4
1649711440000|2022-04-11 21:10:40|146060.1|145718.1|146060.1|145718.1|146060.1|145718.1|146060.1|145718.1|1
1649711450000|2022-04-11 21:10:50|146064.8|145722.8|146064.8|145722.8|146064.8|145722.8|146064.8|145722.8|1
1649711460000|2022-04-11 21:11:00|146069.2|145727.2|146078.5|145736.5|146084|145742|146069.2|145727.2|4
1649711470000|2022-04-11 21:11:10|146087.7|145745.7|146085.8|145743.8|146087.7|145745.7|146085.4|145743.4|4
1649711480000|2022-04-11 21:11:20|146087.6|145745.6|146060.1|145718.1|146087.6|145745.6|146060.1|145718.1|3
1649711490000|2022-04-11 21:11:30|146090|145748|146090|145748|146090|145748|146090|145748|1
1649711500000|2022-04-11 21:11:40|146064.4|145722.4|146070.1|145728.1|146070.1|145728.1|146064.4|145722.4|3
1649711510000|2022-04-11 21:11:50|146060.1|145718.1|146060.1|145718.1|146060.1|145718.1|146060.1|145718.1|1
1649711570000|2022-04-11 21:12:50|146089|145747|146089|145747|146089|145747|146089|145747|1
1649711580000|2022-04-11 21:13:00|146090|145748|146081.7|145739.7|146090|145748|146064.4|145722.4|5
1649711590000|2022-04-11 21:13:10|146085.9|145743.9|146089|145747|146089|145747|146085.9|145743.9|2
1649711600000|2022-04-11 21:13:20|146092.4|145750.4|146075.3|145733.3|146092.4|145750.4|146075.3|145733.3|4
1649711610000|2022-04-11 21:13:30|146077.7|145735.7|146071.1|145729.1|146081.4|145739.4|146071.1|145729.1|4
1649711620000|2022-04-11 21:13:40|146090|145748|146090|145748|146090|145748|146090|145748|1
1649711630000|2022-04-11 21:13:50|146064.4|145722.4|146060.1|145718.1|146064.4|145722.4|146060.1|145718.1|2
1649711640000|2022-04-11 21:14:00|146090|145748|146090|145748|146090|145748|146090|145748|1
1649711660000|2022-04-11 21:14:20|146064.4|145722.4|146066.1|145724.1|146066.1|145724.1|146064.4|145722.4|2
1649711670000|2022-04-11 21:14:30|146055.6|145713.6|146088|145746|146088|145746|146055.6|145713.6|3
1649711680000|2022-04-11 21:14:40|146095.1|145753.1|146094.9|145752.9|146095.1|145753.1|146094.9|145752.9|2
1649711690000|2022-04-11 21:14:50|146071.2|145729.2|146090.7|145748.7|146099.2|145757.2|146067.1|145725.1|12
1649711700000|2022-04-11 21:15:00|146090.5|145748.5|146055.4|145713.4|146090.5|145748.5|146055.4|145713.4|9
1649711710000|2022-04-11 21:15:10|146067.8|145725.8|146084.2|145742.2|146084.2|145742.2|146067.8|145725.8|4
1649711720000|2022-04-11 21:15:20|146084.9|145742.9|146088.2|145746.2|146088.3|145746.3|146084.8|145742.8|9
1649711730000|2022-04-11 21:15:30|146088.3|145746.3|146084.7|145742.7|146088.4|145746.4|146084.7|145742.7|6
1649711740000|2022-04-11 21:15:40|146067.8|145725.8|146084.6|145742.6|146084.6|145742.6|146067.8|145725.8|2
1649721600000|2022-04-12 00:00:00|146067.2|145725.2|145988|145646|146085.1|145743.1|145979|145637|39
1649721610000|2022-04-12 00:00:10|145987.8|145645.8|146000.9|145658.9|146002.6|145660.6|145976.8|145634.8|33
1649721620000|2022-04-12 00:00:20|146001|145659|145992.7|145650.7|146004.4|145662.4|145973.3|145631.3|21
1649721630000|2022-04-12 00:00:30|145986.5|145644.5|145984.1|145642.1|146000.6|145658.6|145978.7|145636.7|22
1649721640000|2022-04-12 00:00:40|145981.5|145639.5|145992.5|145650.5|146016.3|145674.3|145962.1|145620.1|21
1649721650000|2022-04-12 00:00:50|145985.7|145643.7|145998.7|145656.7|146051|145709|145951.2|145609.2|18
1649721660000|2022-04-12 00:01:00|145886.5|145544.5|146011.2|145669.2|146024.9|145682.9|145886.5|145544.5|39
1649721670000|2022-04-12 00:01:10|146036.9|145694.9|146008.2|145666.2|146036.9|145694.9|146007.5|145665.5|39
1649721680000|2022-04-12 00:01:20|146005.2|145663.2|146009.4|145667.4|146035.9|145693.9|146005|145663|37
1649721690000|2022-04-12 00:01:30|146006.3|145664.3|146003.1|145661.1|146054.1|145712.1|145980.9|145638.9|40
1649721700000|2022-04-12 00:01:40|146040.3|145698.3|146007.4|145665.4|146044.6|145702.6|145978.2|145636.2|39
1649721710000|2022-04-12 00:01:50|146005.1|145663.1|146029.5|145687.5|146038.1|145696.1|146003.6|145661.6|39
1649721720000|2022-04-12 00:02:00|146037.3|145695.3|146031.7|145689.7|146041.9|145699.9|146016.8|145674.8|17
1649721730000|2022-04-12 00:02:10|146031.9|145689.9|146040.5|145698.5|146049|145707|146031.9|145689.9|20
1649721740000|2022-04-12 00:02:20|146040.3|145698.3|146045.8|145703.8|146054.7|145712.7|146037.8|145695.8|37
1649721750000|2022-04-12 00:02:30|146053.4|145711.4|146050.8|145708.8|146061.3|145719.3|146028.8|145686.8|39
1649721760000|2022-04-12 00:02:40|146048.5|145706.5|146022.9|145680.9|146060.2|145718.2|146015.1|145673.1|36
1649721770000|2022-04-12 00:02:50|146047.4|145705.4|146069|145727|146100.7|145758.7|146039.5|145697.5|12
1649721780000|2022-04-12 00:03:00|146053.1|145711.1|146030.4|145688.4|146063.8|145721.8|146025.2|145683.2|19
1649721790000|2022-04-12 00:03:10|146025.7|145683.7|146065.2|145723.2|146065.2|145723.2|146023.2|145681.2|12
1649721800000|2022-04-12 00:03:20|146085.9|145743.9|146024.8|145682.8|146101|145759|146015.8|145673.8|16
1649721810000|2022-04-12 00:03:30|146026.2|145684.2|146059.5|145717.5|146094.5|145752.5|145991.3|145649.3|15
1649721820000|2022-04-12 00:03:40|146065.4|145723.4|146047.2|145705.2|146073.5|145731.5|146008.4|145666.4|16
1649721830000|2022-04-12 00:03:50|146031.4|145689.4|146015.6|145673.6|146035.2|145693.2|146006.6|145664.6|13
1649721840000|2022-04-12 00:04:00|146004|145662|146013.6|145671.6|146075|145733|146004|145662|14
1649721850000|2022-04-12 00:04:10|146003.7|145661.7|146019.6|145677.6|146069.2|145727.2|145972.9|145630.9|9
1649721860000|2022-04-12 00:04:20|146019.2|145677.2|146056.6|145714.6|146085.8|145743.8|145950.2|145608.2|13
1649721870000|2022-04-12 00:04:30|146057.4|145715.4|146037.8|145695.8|146076.1|145734.1|145955.9|145613.9|14
1649721880000|2022-04-12 00:04:40|146041.6|145699.6|146037.5|145695.5|146053.6|145711.6|145966.7|145624.7|12
1649721890000|2022-04-12 00:04:50|146028.7|145686.7|146030.5|145688.5|146064.1|145722.1|146006.2|145664.2|16
1649721900000|2022-04-12 00:05:00|146023.9|145681.9|146035.3|145693.3|146066.9|145724.9|146006.7|145664.7|19
1649721910000|2022-04-12 00:05:10|146033.6|145691.6|146052.1|145710.1|146063.7|145721.7|146008.1|145666.1|17
1649721920000|2022-04-12 00:05:20|146048.3|145706.3|146061.9|145719.9|146067.4|145725.4|146048.1|145706.1|13
1649721930000|2022-04-12 00:05:30|146058.8|145716.8|146055.7|145713.7|146064|145722|146055.7|145713.7|25
1649721940000|2022-04-12 00:05:40|146062.6|145720.6|146058.8|145716.8|146063.7|145721.7|146058.8|145716.8|14
1649721950000|2022-04-12 00:05:50|146058.6|145716.6|146049.2|145707.2|146062.5|145720.5|146048.8|145706.8|11
1649721960000|2022-04-12 00:06:00|146049.6|145707.6|146049.1|145707.1|146079.5|145737.5|146027.2|145685.2|16
1649721970000|2022-04-12 00:06:10|146047.9|145705.9|146058.7|145716.7|146083.8|145741.8|146044.8|145702.8|16
1649721980000|2022-04-12 00:06:20|146061.3|145719.3|146059.6|145717.6|146064.1|145722.1|146044.2|145702.2|21
1649721990000|2022-04-12 00:06:30|146064.1|145722.1|146059.4|145717.4|146070.2|145728.2|146045.3|145703.3|17
1649722000000|2022-04-12 00:06:40|146058.7|145716.7|146058.2|145716.2|146066.2|145724.2|146056.7|145714.7|18
1649722010000|2022-04-12 00:06:50|146069.8|145727.8|146061.7|145719.7|146094.3|145752.3|146051.2|145709.2|20
1649722020000|2022-04-12 00:07:00|146063|145721|146068.9|145726.9|146079.3|145737.3|146053.4|145711.4|14
1649722030000|2022-04-12 00:07:10|146068.8|145726.8|146049.7|145707.7|146077.6|145735.6|146049.7|145707.7|8
1649722040000|2022-04-12 00:07:20|146055.5|145713.5|146073.6|145731.6|146073.6|145731.6|146055.5|145713.5|17
1649722050000|2022-04-12 00:07:30|146070.6|145728.6|146076.7|145734.7|146078.2|145736.2|146066.8|145724.8|18
1649722060000|2022-04-12 00:07:40|146072.1|145730.1|146070.5|145728.5|146080.9|145738.9|146070.2|145728.2|12
1649722070000|2022-04-12 00:07:50|146073.7|145731.7|146077.9|145735.9|146079.7|145737.7|146065.4|145723.4|13
1649722080000|2022-04-12 00:08:00|146081.1|145739.1|146076.9|145734.9|146137.3|145795.3|146061.5|145719.5|17
1649722090000|2022-04-12 00:08:10|146078.6|145736.6|146096.8|145754.8|146131|145789|146078.6|145736.6|23
1649722100000|2022-04-12 00:08:20|146094.7|145752.7|146086.5|145744.5|146115.2|145773.2|146082.3|145740.3|21
1649722110000|2022-04-12 00:08:30|146092.3|145750.3|146084.8|145742.8|146093|145751|146084.8|145742.8|10
1649722120000|2022-04-12 00:08:40|146089.5|145747.5|146076.6|145734.6|146101.5|145759.5|146076.2|145734.2|10
1649722130000|2022-04-12 00:08:50|146074.4|145732.4|146079|145737|146082.3|145740.3|146074.4|145732.4|4
1649722140000|2022-04-12 00:09:00|146078.6|145736.6|146057.9|145715.9|146089.9|145747.9|146049.2|145707.2|17
1649722150000|2022-04-12 00:09:10|146066.1|145724.1|146072.2|145730.2|146077.6|145735.6|146064.3|145722.3|13
1649722160000|2022-04-12 00:09:20|146072.9|145730.9|146077.2|145735.2|146077.9|145735.9|146066.4|145724.4|8
1649722170000|2022-04-12 00:09:30|146078.4|145736.4|146071.2|145729.2|146078.4|145736.4|146061.2|145719.2|8
1649722180000|2022-04-12 00:09:40|146079.5|145737.5|146079.2|145737.2|146079.5|145737.5|146057.8|145715.8|14
1649722190000|2022-04-12 00:09:50|146062.5|145720.5|146063.1|145721.1|146068.8|145726.8|146058|145716|24
1649722200000|2022-04-12 00:10:00|146065.1|145723.1|146059.7|145717.7|146066|145724|146055.8|145713.8|9
1649722210000|2022-04-12 00:10:10|146059.9|145717.9|146059.7|145717.7|146067.9|145725.9|146056.9|145714.9|15
1649722220000|2022-04-12 00:10:20|146060.4|145718.4|146062.5|145720.5|146065.2|145723.2|146058.2|145716.2|15
1649722230000|2022-04-12 00:10:30|146064.4|145722.4|146062.2|145720.2|146076.4|145734.4|146060|145718|5
1649722240000|2022-04-12 00:10:40|146061.3|145719.3|146053.2|145711.2|146061.3|145719.3|146052.8|145710.8|4
1649722250000|2022-04-12 00:10:50|146055.7|145713.7|146048.8|145706.8|146067.8|145725.8|146030.9|145688.9|9
1649722260000|2022-04-12 00:11:00|146071.6|145729.6|146062|145720|146073.3|145731.3|146058.4|145716.4|15
1649722270000|2022-04-12 00:11:10|146066.2|145724.2|146055.7|145713.7|146071.7|145729.7|146051.7|145709.7|15
1649722280000|2022-04-12 00:11:20|146053|145711|146039.7|145697.7|146060.6|145718.6|145996.4|145654.4|19
1649722290000|2022-04-12 00:11:30|146050.5|145708.5|146069.8|145727.8|146069.8|145727.8|146050.5|145708.5|18
1649722300000|2022-04-12 00:11:40|146069.7|145727.7|146081.5|145739.5|146085.7|145743.7|146069.7|145727.7|9
1649722310000|2022-04-12 00:11:50|146084|145742|146082.9|145740.9|146095|145753|146079.4|145737.4|12
1649722320000|2022-04-12 00:12:00|146081.4|145739.4|146065.3|145723.3|146081.8|145739.8|146044.1|145702.1|12
1649722330000|2022-04-12 00:12:10|146056|145714|146053.5|145711.5|146074.9|145732.9|146040.8|145698.8|17
1649722340000|2022-04-12 00:12:20|146065.5|145723.5|146069.5|145727.5|146071.5|145729.5|146058.5|145716.5|20
1649722350000|2022-04-12 00:12:30|146073.9|145731.9|146045.3|145703.3|146080.3|145738.3|146045.3|145703.3|28
1649722360000|2022-04-12 00:12:40|146049.6|145707.6|146046.9|145704.9|146051.4|145709.4|146019.5|145677.5|17
1649722370000|2022-04-12 00:12:50|146036.2|145694.2|146048.6|145706.6|146051.9|145709.9|146035.7|145693.7|16
1649722380000|2022-04-12 00:13:00|146050.9|145708.9|146040.5|145698.5|146055.3|145713.3|146040.5|145698.5|11
1649722390000|2022-04-12 00:13:10|146037.1|145695.1|146051.1|145709.1|146054.1|145712.1|146037.1|145695.1|27
1649722400000|2022-04-12 00:13:20|146050.8|145708.8|146048.1|145706.1|146052.3|145710.3|146048.1|145706.1|10
1649722410000|2022-04-12 00:13:30|146043.9|145701.9|146076.7|145734.7|146076.7|145734.7|146043.9|145701.9|17
1649722420000|2022-04-12 00:13:40|146046.1|145704.1|146069.8|145727.8|146071.4|145729.4|146046.1|145704.1|7
1649722430000|2022-04-12 00:13:50|146067.9|145725.9|146060|145718|146072.5|145730.5|146060|145718|6
1649722440000|2022-04-12 00:14:00|146061.6|145719.6|146033.9|145691.9|146067.4|145725.4|146032.7|145690.7|16
1649722450000|2022-04-12 00:14:10|146036.1|145694.1|146027.7|145685.7|146042.5|145700.5|146024.9|145682.9|12
1649722460000|2022-04-12 00:14:20|146033.5|145691.5|146036.2|145694.2|146041.4|145699.4|146032.5|145690.5|6
1649722470000|2022-04-12 00:14:30|146039.5|145697.5|146015.1|145673.1|146039.5|145697.5|146004.2|145662.2|16
1649722480000|2022-04-12 00:14:40|146009|145667|146008.5|145666.5|146020.9|145678.9|145987.2|145645.2|12
1649722490000|2022-04-12 00:14:50|146008.6|145666.6|145995.3|145653.3|146013.8|145671.8|145986.6|145644.6|11
1649722500000|2022-04-12 00:15:00|145988.7|145646.7|145998.9|145656.9|146023|145681|145980.8|145638.8|14
1649722510000|2022-04-12 00:15:10|145990.8|145648.8|145980.3|145638.3|146007.7|145665.7|145971.6|145629.6|8
1649722520000|2022-04-12 00:15:20|145992.6|145650.6|145990|145648|145993|145651|145990|145648|3
1649722530000|2022-04-12 00:15:30|145987.6|145645.6|146015.6|145673.6|146016.4|145674.4|145976.5|145634.5|12
1649722540000|2022-04-12 00:15:40|146011.6|145669.6|146022|145680|146022|145680|146011.6|145669.6|5
1649722550000|2022-04-12 00:15:50|146015.2|145673.2|145997.8|145655.8|146037.8|145695.8|145997.8|145655.8|12
1649722560000|2022-04-12 00:16:00|145998.2|145656.2|146014.9|145672.9|146025.3|145683.3|145996.3|145654.3|13
1649722570000|2022-04-12 00:16:10|146022.7|145680.7|146017.9|145675.9|146022.9|145680.9|146006.1|145664.1|13
1649722580000|2022-04-12 00:16:20|146022.6|145680.6|146013|145671|146022.6|145680.6|146000.8|145658.8|12
1649722590000|2022-04-12 00:16:30|146013.7|145671.7|146010.5|145668.5|146013.7|145671.7|145969.8|145627.8|8
1649722600000|2022-04-12 00:16:40|146008.7|145666.7|146021.2|145679.2|146069.8|145727.8|145973.8|145631.8|12
1649722610000|2022-04-12 00:16:50|146041.1|145699.1|146021.3|145679.3|146042.4|145700.4|146020.3|145678.3|8
1649722620000|2022-04-12 00:17:00|146027.4|145685.4|146037.6|145695.6|146037.6|145695.6|146005.7|145663.7|12
1649722630000|2022-04-12 00:17:10|146036|145694|145993.6|145651.6|146036|145694|145993.6|145651.6|14
1649722640000|2022-04-12 00:17:20|145983.3|145641.3|145986|145644|145992.2|145650.2|145970.4|145628.4|16
1649722650000|2022-04-12 00:17:30|145990.7|145648.7|145988.8|145646.8|145992.7|145650.7|145988.8|145646.8|6
1649722660000|2022-04-12 00:17:40|145976.2|145634.2|146004.7|145662.7|146011|145669|145976.2|145634.2|9
1649722670000|2022-04-12 00:17:50|146007.6|145665.6|145986.2|145644.2|146010|145668|145978.6|145636.6|9
1649722680000|2022-04-12 00:18:00|146008.9|145666.9|145965.1|145623.1|146033.6|145691.6|145965.1|145623.1|10
1649722690000|2022-04-12 00:18:10|146017.7|145675.7|146004.7|145662.7|146017.7|145675.7|145970.1|145628.1|7
1649722700000|2022-04-12 00:18:20|146008.3|145666.3|146022.4|145680.4|146038.4|145696.4|146008.3|145666.3|11
1649722710000|2022-04-12 00:18:30|146024.9|145682.9|146010.7|145668.7|146024.9|145682.9|146010.7|145668.7|8
1649722720000|2022-04-12 00:18:40|145996.1|145654.1|146018.9|145676.9|146032.4|145690.4|145973.5|145631.5|14
1649722730000|2022-04-12 00:18:50|146009|145667|146016.7|145674.7|146030.3|145688.3|146008.2|145666.2|12
1649722740000|2022-04-12 00:19:00|146018.3|145676.3|146024.7|145682.7|146038.6|145696.6|145988.8|145646.8|20
1649722750000|2022-04-12 00:19:10|146025.8|145683.8|146027.8|145685.8|146033.5|145691.5|146021.9|145679.9|19
1649722760000|2022-04-12 00:19:20|146027.9|145685.9|146014.4|145672.4|146029.9|145687.9|146003|145661|17
1649722770000|2022-04-12 00:19:30|146014|145672|146024.1|145682.1|146024.1|145682.1|145978.2|145636.2|20
1649722780000|2022-04-12 00:19:40|146024.2|145682.2|146021.7|145679.7|146056.8|145714.8|146012.3|145670.3|14
1649722790000|2022-04-12 00:19:50|146027.8|145685.8|146005.5|145663.5|146047.7|145705.7|146002.7|145660.7|13
1649722800000|2022-04-12 00:20:00|145984.1|145642.1|145962.3|145620.3|146005.4|145663.4|145962.3|145620.3|12
1649722810000|2022-04-12 00:20:10|145963.2|145621.2|146013.9|145671.9|146013.9|145671.9|145953.8|145611.8|17
1649722820000|2022-04-12 00:20:20|145982|145640|146005.1|145663.1|146018|145676|145960.4|145618.4|27
1649722830000|2022-04-12 00:20:30|146003.4|145661.4|146033.1|145691.1|146037.6|145695.6|146001.3|145659.3|24
1649722840000|2022-04-12 00:20:40|146033|145691|146013.6|145671.6|146033.4|145691.4|145966.8|145624.8|25
1649722850000|2022-04-12 00:20:50|146013.7|145671.7|145982.2|145640.2|146034.4|145692.4|145982.2|145640.2|17
1649722860000|2022-04-12 00:21:00|145990.9|145648.9|145984.2|145642.2|146011.5|145669.5|145982.6|145640.6|20
1649722870000|2022-04-12 00:21:10|145997.1|145655.1|146043.4|145701.4|146044.2|145702.2|145970.8|145628.8|19
1649722880000|2022-04-12 00:21:20|146071.1|145729.1|145991.5|145649.5|146071.1|145729.1|145963.1|145621.1|14
1649722890000|2022-04-12 00:21:30|145999.7|145657.7|146029.4|145687.4|146051|145709|145999.7|145657.7|29
1649722900000|2022-04-12 00:21:40|146029.6|145687.6|146024.8|145682.8|146050.1|145708.1|146013.5|145671.5|21
1649722910000|2022-04-12 00:21:50|146024.3|145682.3|146044.2|145702.2|146044.3|145702.3|146010.6|145668.6|19
1649722920000|2022-04-12 00:22:00|146044.3|145702.3|146041.8|145699.8|146053.1|145711.1|146032.9|145690.9|20
1649722930000|2022-04-12 00:22:10|146030.9|145688.9|146080.2|145738.2|146082.4|145740.4|146030.9|145688.9|26
1649722940000|2022-04-12 00:22:20|146075.7|145733.7|146084.1|145742.1|146084.2|145742.2|146074|145732|12
1649722950000|2022-04-12 00:22:30|146084.2|145742.2|146067|145725|146084.2|145742.2|146057.4|145715.4|24
1649722960000|2022-04-12 00:22:40|146065.5|145723.5|146060.1|145718.1|146070.7|145728.7|146040.4|145698.4|24
1649722970000|2022-04-12 00:22:50|146059.3|145717.3|146061.2|145719.2|146061.7|145719.7|146022.1|145680.1|28
1649722980000|2022-04-12 00:23:00|146060.9|145718.9|146063.1|145721.1|146063.2|145721.2|146060.6|145718.6|16
1649722990000|2022-04-12 00:23:10|146062.9|145720.9|146033.1|145691.1|146062.9|145720.9|146027.7|145685.7|24
1649723000000|2022-04-12 00:23:20|146032.1|145690.1|146037.1|145695.1|146040.6|145698.6|146030.7|145688.7|23
1649723010000|2022-04-12 00:23:30|146028.2|145686.2|146028.9|145686.9|146038.5|145696.5|146026.9|145684.9|24
1649723020000|2022-04-12 00:23:40|146037.3|145695.3|145914.5|145572.5|146039.6|145697.6|145911.1|145569.1|36
1649723030000|2022-04-12 00:23:50|145921.6|145579.6|145925|145583|145925|145583|145900.7|145558.7|32
1649723040000|2022-04-12 00:24:00|145923.1|145581.1|145920.8|145578.8|145923.1|145581.1|145899.7|145557.7|25
1649723050000|2022-04-12 00:24:10|145918.5|145576.5|145954.5|145612.5|145959.1|145617.1|145855.4|145513.4|29
1649723060000|2022-04-12 00:24:20|145956|145614|145943.1|145601.1|145969.8|145627.8|145942.7|145600.7|28
1649723070000|2022-04-12 00:24:30|145951.2|145609.2|145956.2|145614.2|145965.4|145623.4|145939.1|145597.1|25
1649723080000|2022-04-12 00:24:40|145962.6|145620.6|145944.4|145602.4|145965.5|145623.5|145903.4|145561.4|25
1649723090000|2022-04-12 00:24:50|145951.2|145609.2|145954|145612|145977|145635|145940.4|145598.4|26
1649723100000|2022-04-12 00:25:00|145952|145610|145955.4|145613.4|145967.5|145625.5|145940.7|145598.7|18
1649723110000|2022-04-12 00:25:10|145953.8|145611.8|145949|145607|145968.7|145626.7|145947.9|145605.9|20
1649723120000|2022-04-12 00:25:20|145944.6|145602.6|145943.7|145601.7|145963.4|145621.4|145939.8|145597.8|18
1649723130000|2022-04-12 00:25:30|145943.8|145601.8|145954.4|145612.4|145959|145617|145939.9|145597.9|26
1649723140000|2022-04-12 00:25:40|145952.3|145610.3|145942.9|145600.9|145968.8|145626.8|145936|145594|21
1649723150000|2022-04-12 00:25:50|145952.8|145610.8|145952.8|145610.8|145969.6|145627.6|145942.7|145600.7|19
1649723160000|2022-04-12 00:26:00|145952.9|145610.9|145940.2|145598.2|145964|145622|145940.2|145598.2|15
1649723170000|2022-04-12 00:26:10|145948.8|145606.8|145948.7|145606.7|145976|145634|145942.4|145600.4|23
1649723180000|2022-04-12 00:26:20|145944.8|145602.8|145947.5|145605.5|145965.2|145623.2|145944.8|145602.8|27
1649723190000|2022-04-12 00:26:30|145950.1|145608.1|145956.2|145614.2|145963.3|145621.3|145948|145606|32
1649723200000|2022-04-12 00:26:40|145946.3|145604.3|145954|145612|145961.6|145619.6|145945.2|145603.2|37
1649723210000|2022-04-12 00:26:50|145956.8|145614.8|145950.7|145608.7|145958.7|145616.7|145944.3|145602.3|27
1649723220000|2022-04-12 00:27:00|145955.1|145613.1|145948.6|145606.6|145958|145616|145942.8|145600.8|26
1649723230000|2022-04-12 00:27:10|145948.7|145606.7|145946.3|145604.3|145962.5|145620.5|145941.9|145599.9|28
1649723240000|2022-04-12 00:27:20|145955.3|145613.3|145962.1|145620.1|145962.1|145620.1|145922.7|145580.7|28
1649723250000|2022-04-12 00:27:30|145962|145620|145974.4|145632.4|145976.6|145634.6|145959.2|145617.2|28
1649723260000|2022-04-12 00:27:40|145974.2|145632.2|145962.9|145620.9|145974.7|145632.7|145943.5|145601.5|14
1649723270000|2022-04-12 00:27:50|145963|145621|145943.2|145601.2|145965.3|145623.3|145940.8|145598.8|21
1649723280000|2022-04-12 00:28:00|145940.6|145598.6|145960.2|145618.2|145960.5|145618.5|145940.6|145598.6|17
1649723290000|2022-04-12 00:28:10|145960.1|145618.1|145962.6|145620.6|145965.8|145623.8|145935.7|145593.7|21
1649723300000|2022-04-12 00:28:20|145963.5|145621.5|145952.7|145610.7|145976.7|145634.7|145932.1|145590.1|21
1649723310000|2022-04-12 00:28:30|145951.7|145609.7|145959.2|145617.2|145959.4|145617.4|145935.5|145593.5|20
1649723320000|2022-04-12 00:28:40|145957.6|145615.6|145952.8|145610.8|145960.1|145618.1|145939.7|145597.7|17
1649723330000|2022-04-12 00:28:50|145952.3|145610.3|145977.7|145635.7|145978.1|145636.1|145952.3|145610.3|12
1649723340000|2022-04-12 00:29:00|145977.5|145635.5|145977.7|145635.7|145978.1|145636.1|145951.7|145609.7|14
1649723350000|2022-04-12 00:29:10|145952.7|145610.7|145960.4|145618.4|145972.6|145630.6|145945.8|145603.8|27
1649723360000|2022-04-12 00:29:20|145965.9|145623.9|145964.5|145622.5|145969.4|145627.4|145954.5|145612.5|18
1649723370000|2022-04-12 00:29:30|145967.8|145625.8|145959|145617|145970.6|145628.6|145953.1|145611.1|14
1649723380000|2022-04-12 00:29:40|145950.5|145608.5|145963|145621|145963.1|145621.1|145949|145607|10
1649723390000|2022-04-12 00:29:50|145967.6|145625.6|145963|145621|145969.5|145627.5|145959.3|145617.3|11
1649723400000|2022-04-12 00:30:00|145945.2|145603.2|145971.1|145629.1|145987.3|145645.3|145941.2|145599.2|36
1649723410000|2022-04-12 00:30:10|145976.8|145634.8|145962.9|145620.9|145978.3|145636.3|145954.6|145612.6|37
1649723420000|2022-04-12 00:30:20|145970.1|145628.1|145965.6|145623.6|145978.2|145636.2|145961|145619|35
1649723430000|2022-04-12 00:30:30|145969.1|145627.1|145979.6|145637.6|145981.1|145639.1|145967.6|145625.6|25
1649723440000|2022-04-12 00:30:40|145979.7|145637.7|145980.9|145638.9|145980.9|145638.9|145961.6|145619.6|20
1649723450000|2022-04-12 00:30:50|145980.2|145638.2|145976.9|145634.9|145980.9|145638.9|145966.2|145624.2|14
1649723460000|2022-04-12 00:31:00|145976|145634|145987.8|145645.8|145989.5|145647.5|145976|145634|25
1649723470000|2022-04-12 00:31:10|145988.5|145646.5|145988.8|145646.8|145993.9|145651.9|145981.2|145639.2|26
1649723480000|2022-04-12 00:31:20|145988.7|145646.7|145984.1|145642.1|145989.2|145647.2|145975.8|145633.8|12
1649723490000|2022-04-12 00:31:30|145984|145642|145975.3|145633.3|145986.3|145644.3|145966.5|145624.5|20
1649723500000|2022-04-12 00:31:40|145977.8|145643.8|145983.9|145641.9|145993.3|145651.3|145969.1|145628.3|22
1649723510000|2022-04-12 00:31:50|145983.1|145641.1|145963.8|145631|145986.6|145652.8|145963.8|145628|18
1649723520000|2022-04-12 00:32:00|145935.9|145620.3|145995.7|145653.7|145996|145669.9|145896.1|145619.5|31
1649723530000|2022-04-12 00:32:10|145996|145654|145976.7|145634.7|145996|145669.3|145950.8|145625.3|19
1649723540000|2022-04-12 00:32:20|145976|145634|145970.7|145649.6|145987.3|145649.6|145966.6|145628.3|27
1649723550000|2022-04-12 00:32:30|145975.6|145653.7|145981.4|145639.4|145993.3|145653.7|145971.6|145639.3|28
1649723560000|2022-04-12 00:32:40|145985.1|145643.1|145988.8|145646.8|145988.8|145646.8|145978.2|145640.8|18
1649723570000|2022-04-12 00:32:50|145987.6|145645.6|145999.7|145657.7|145999.7|145657.7|145987.6|145645.6|9
1649723580000|2022-04-12 00:33:00|145999.3|145657.3|145958|145645|145999.7|145660.6|145958|145639.6|23
1649723590000|2022-04-12 00:33:10|145977.2|145646.4|145969.5|145657|145983.4|145657|145953.5|145622.8|37
1649723600000|2022-04-12 00:33:20|145969.8|145659.9|145986.6|145653.5|145986.6|145664.8|145969.8|145653.5|26
1649723610000|2022-04-12 00:33:30|145967.6|145651.7|145985.8|145654.2|145985.9|145654.2|145966.1|145651|19
1649723620000|2022-04-12 00:33:40|145965.9|145652.9|145959.1|145657|145979|145665.3|145959.1|145652.9|21
1649723630000|2022-04-12 00:33:50|145954.4|145656.2|145976.7|145677.3|145991.7|145686.6|145937.2|145649.7|28
1649723640000|2022-04-12 00:34:00|145978.8|145680.7|145979.9|145642.3|145987.8|145682.2|145953.5|145634.5|38
1649723650000|2022-04-12 00:34:10|145970.1|145654.1|145995.6|145653.6|145999.6|145672.4|145970.1|145645.5|29
1649723660000|2022-04-12 00:34:20|145980.9|145661.1|145983.6|145673.9|145997.5|145673.9|145974.7|145660.3|21
1649723670000|2022-04-12 00:34:30|145988.4|145669.9|146001.6|145673.1|146002.5|145674.4|145971.2|145661.6|21
1649723680000|2022-04-12 00:34:40|145999.4|145675.8|146002.2|145695.8|146002.2|145696.7|145956.1|145672|33
1649723690000|2022-04-12 00:34:50|146006.9|145692.7|145992.1|145696.9|146016.4|145700.9|145982.5|145684.4|33
1649723700000|2022-04-12 00:35:00|145993.3|145697.6|145985.2|145700.5|146018.8|145703.4|145985.2|145689.6|26
1649723710000|2022-04-12 00:35:10|145984.8|145700.3|145996.5|145686.3|146005.7|145702.2|145983.9|145682.9|27
1649723720000|2022-04-12 00:35:20|145997.4|145681.7|146005.9|145691.4|146010.3|145698.4|145996.4|145679.8|22
1649723730000|2022-04-12 00:35:30|146005.5|145689.8|145970.4|145691.1|146008|145698|145956.9|145682.9|31
1649723740000|2022-04-12 00:35:40|145967.7|145691.3|145978.9|145699.5|145986.6|145715.4|145963|145684.1|26
1649723750000|2022-04-12 00:35:50|145983.5|145708.7|145961.3|145710.1|145983.5|145711.4|145953.3|145700.4|26
1649723760000|2022-04-12 00:36:00|145986.7|145710.2|145996.7|145691.3|146014.2|145713.6|145979.6|145681.8|27
1649723770000|2022-04-12 00:36:10|146002|145688.4|145965|145705.2|146002|145718.8|145950.6|145688.4|23
1649723780000|2022-04-12 00:36:20|145961.5|145705|145997.9|145717.6|146004.7|145729.6|145961.5|145705|24
1649723790000|2022-04-12 00:36:30|146002|145718.5|145996.2|145719.7|146010.5|145719.7|145996.2|145711.1|29
1649723800000|2022-04-12 00:36:40|145996.4|145719.9|145992.3|145711.5|146010|145720.3|145980.5|145711.5|29
1649723810000|2022-04-12 00:36:50|146011.5|145709.8|146007.1|145711.5|146022.3|145739.2|145965|145680.3|24
1649723820000|2022-04-12 00:37:00|145970.7|145721.4|145995.8|145693.9|146003.8|145730.9|145969.6|145679.4|14
1649723830000|2022-04-12 00:37:10|146002.9|145688.5|145974.8|145706.9|146002.9|145710.6|145974.5|145688.5|12
1649723840000|2022-04-12 00:37:20|145988.1|145700.8|145993|145714|145994.8|145720.3|145984.6|145700.8|13
1649723850000|2022-04-12 00:37:30|145969.5|145714.9|145987.6|145725.8|145988.6|145732.4|145969.5|145714.9|13
1649723860000|2022-04-12 00:37:40|145980.2|145737.6|145993.9|145727|145993.9|145737.6|145962.9|145725.6|9
1649723870000|2022-04-12 00:37:50|145980.2|145725.4|145955.9|145711.8|145980.2|145742|145949.1|145711.8|7
1649723880000|2022-04-12 00:38:00|145955.5|145713.3|145963.1|145738.4|145971.6|145777.4|145907.4|145691.4|20
1649723890000|2022-04-12 00:38:10|145962.7|145722.2|145983.1|145702.7|145988.5|145734|145953.8|145692.9|23
1649723900000|2022-04-12 00:38:20|145984.1|145711.6|145988.4|145707.6|145991.9|145712.4|145979.2|145702.7|22
1649723910000|2022-04-12 00:38:30|145968.3|145715.1|145987.9|145712.4|145991.3|145722.4|145968.3|145710.7|14
1649723920000|2022-04-12 00:38:40|145994.9|145706|145995.5|145714.8|145995.5|145724.5|145983.4|145706|8
1649723930000|2022-04-12 00:38:50|145988.5|145721.5|145962|145689.6|145988.5|145721.5|145950.7|145683.3|7
1649723940000|2022-04-12 00:39:00|145938.9|145708.9|145960.3|145727.4|145969.1|145741.8|145935.6|145708.9|23
1649723950000|2022-04-12 00:39:10|145958.7|145729.2|145967|145726.6|145967.5|145737|145947|145715.5|25
1649723960000|2022-04-12 00:39:20|145965.1|145729.9|145953.8|145724.7|145966.8|145735.4|145948|145723.9|24
1649723970000|2022-04-12 00:39:30|145956.6|145720.6|145973|145732.8|145975.5|145746.7|145947.2|145716.4|23
1649723980000|2022-04-12 00:39:40|145929.2|145722.2|145987.3|145647|145987.3|145758.5|145929.2|145647|17
1649723990000|2022-04-12 00:39:50|145985.9|145669.8|145973|145713|145995.5|145727.6|145968.5|145669.8|20
1649724000000|2022-04-12 00:40:00|145971.9|145713.3|145980.1|145725.9|145987|145727.8|145951.9|145703.8|17
1649724010000|2022-04-12 00:40:10|145981.3|145729.4|145985|145720.9|145997.8|145733.4|145977.9|145714.8|11
1649724020000|2022-04-12 00:40:20|145979.9|145734.3|145970.8|145745.7|145990.9|145757.3|145967|145713.7|14
1649724030000|2022-04-12 00:40:30|145970.6|145750|145968.7|145719.3|146001.3|145760.8|145964.8|145709.3|14
1649724040000|2022-04-12 00:40:40|145967.5|145709.6|145981.8|145749.4|146016.3|145751.6|145965.5|145701.8|18
1649724050000|2022-04-12 00:40:50|145988.5|145738.4|146009.4|145718.7|146016.9|145749|145981.7|145713.7|8
1649724060000|2022-04-12 00:41:00|146005.2|145721.9|145987|145709.8|146005.2|145739.4|145968.4|145704.6|8
1649724070000|2022-04-12 00:41:10|145981.2|145711.8|145967.9|145728.5|145998.2|145728.5|145967.9|145711.8|9
1649724080000|2022-04-12 00:41:20|145974.2|145726.3|145970.4|145711.3|145982.4|145752.5|145970.4|145711.3|9
1649724090000|2022-04-12 00:41:30|145968.8|145719|146016.5|145691.2|146016.5|145719|145968.8|145691.2|8
1649724100000|2022-04-12 00:41:40|146005.2|145704.8|145980.5|145725.2|146005.2|145742.1|145970|145704.8|14
1649724110000|2022-04-12 00:41:50|145980.4|145726.7|145981.5|145721.2|145987.9|145726.7|145980.4|145713.9|12
1649724120000|2022-04-12 00:42:00|145976.3|145734|145997.9|145720.9|145997.9|145734.9|145974.5|145720.9|8
1649724130000|2022-04-12 00:42:10|146004.2|145717.7|145978|145744.1|146004.3|145749.8|145965|145717.7|8
1649724140000|2022-04-12 00:42:20|145973.7|145744.7|145962.3|145740.8|145973.7|145745.4|145962.3|145727.8|9
1649724150000|2022-04-12 00:42:30|146004.1|145725.1|145986.3|145740.8|146004.1|145740.8|145986.3|145725.1|5
1649724160000|2022-04-12 00:42:40|145981.2|145750.9|145991.3|145718.5|145991.3|145750.9|145980.6|145718.2|7
1649724170000|2022-04-12 00:42:50|145991.7|145722.4|145971.3|145742|145993.7|145747.3|145966.1|145720.6|9
1649724180000|2022-04-12 00:43:00|145970.8|145741.9|145981|145757.4|145983|145757.4|145970.8|145739.1|7
1649724190000|2022-04-12 00:43:10|145983|145754.5|145966.5|145757.1|145983|145757.1|145959.4|145749.5|4
1649724200000|2022-04-12 00:43:20|145971|145752|145984.4|145737.5|145993.7|145798.6|145917.3|145674.2|10
1649724210000|2022-04-12 00:43:30|145965.6|145736.6|145974.3|145748.3|145974.6|145760.1|145965.3|145736.6|19
1649724220000|2022-04-12 00:43:40|145972.2|145740.1|145979.8|145744.2|145999.8|145754.1|145962.1|145725.9|19
1649724230000|2022-04-12 00:43:50|145981.1|145746.4|145987.3|145742.1|145988.7|145753.7|145973.6|145741.4|19
1649724240000|2022-04-12 00:44:00|145989.5|145743.2|145986|145735.1|145992.7|145751.3|145980|145735.1|26
1649724250000|2022-04-12 00:44:10|145989.7|145732.8|145983.1|145739.9|146005|145753|145963.3|145731.7|18
1649724260000|2022-04-12 00:44:20|145977.8|145745|145989.7|145718.5|145994.6|145747|145977.4|145716.1|19
1649724270000|2022-04-12 00:44:30|145980.8|145736.1|145985.3|145731|145994.1|145736.1|145972.7|145721.2|25
1649724280000|2022-04-12 00:44:40|145996|145725.2|145977.7|145733|145997.4|145733|145977.7|145725.2|6
1649724290000|2022-04-12 00:44:50|145978.3|145734.5|145977.7|145727.1|145995.6|145801.6|145927.2|145721|19
1649724300000|2022-04-12 00:45:00|145979.7|145731.9|145973|145729.8|145999.7|145760.6|145958.7|145714.4|23
1649724310000|2022-04-12 00:45:10|145972.7|145763.8|145988.9|145739.6|146006|145763.8|145967.8|145725.8|17
1649724320000|2022-04-12 00:45:20|145990.1|145740.6|145993.1|145744.8|146001.2|145744.8|145982.3|145730.8|9
1649724330000|2022-04-12 00:45:30|145995.1|145740.7|145996.1|145751.2|145998.6|145751.2|145983.2|145734.9|6
1649724340000|2022-04-12 00:45:40|145992.2|145754.5|146007|145781.3|146023.5|145784.3|145992.2|145742.3|24
1649724350000|2022-04-12 00:45:50|146014.3|145773.1|146007.7|145780.8|146018.1|145789.2|146007.4|145772.7|13
1649724360000|2022-04-12 00:46:00|146008.9|145781.7|146012.3|145780.7|146015.1|145782.7|146008.6|145776.5|23
1649724370000|2022-04-12 00:46:10|146009.2|145781.6|146012.4|145785.3|146013.1|145844|145966.6|145781|16
1649724380000|2022-04-12 00:46:20|146007.4|145793.1|145987.3|145785.6|146007.4|145837.3|145962.8|145779.2|18
1649724390000|2022-04-12 00:46:30|145989.1|145776.4|145960.6|145830.6|145989.1|145830.6|145957.1|145775.3|12
1649724400000|2022-04-12 00:46:40|145960.4|145830.4|145950.8|145820.8|145985|145830.4|145948|145780|13
1649724410000|2022-04-12 00:46:50|145950.4|145820.4|145984.1|145783.5|145984.2|145820.4|145949.6|145783.5|5
1649724420000|2022-04-12 00:47:00|145944.2|145814.2|145952|145822|145952|145822|145944.2|145814.2|8
1649724430000|2022-04-12 00:47:10|145953.5|145823.5|145954.5|145824.5|145996.4|145828|145945.8|145778.9|18
1649724440000|2022-04-12 00:47:20|145952.5|145822.5|145950.9|145820.9|145952.5|145822.5|145949.6|145819.6|8
1649724450000|2022-04-12 00:47:30|145952.1|145822.1|145956.3|145826.3|145990.2|145827.7|145952.1|145790|9
1649724460000|2022-04-12 00:47:40|145947|145817|145951.5|145821.5|145991.1|145821.5|145947|145782.3|9
1649724470000|2022-04-12 00:47:50|145989.4|145784.9|145952.4|145822.4|145999.3|145843.3|145952.4|145784.9|11
1649724480000|2022-04-12 00:48:00|145956.6|145826.6|145951.5|145821.5|145957.2|145827.2|145951.5|145821.5|9
1649724490000|2022-04-12 00:48:10|145950.7|145820.7|145954.4|145824.4|145954.5|145824.5|145950.7|145820.7|16
1649724500000|2022-04-12 00:48:20|145987.9|145785.3|145997.8|145773.1|145997.8|145822.2|145945|145773.1|9
1649724510000|2022-04-12 00:48:30|145995.3|145779.7|145948.9|145818.9|145995.3|145824|145948.9|145779.7|12
1649724520000|2022-04-12 00:48:40|145984.6|145784.1|145947.7|145817.7|145984.6|145820.6|145945.9|145784.1|11
1649724530000|2022-04-12 00:48:50|145952.1|145822.1|145994.5|145781.8|145998.5|145823|145949.2|145775.9|9
1649724540000|2022-04-12 00:49:00|145991.5|145785.9|145985.3|145781.8|145996.5|145787.6|145985.3|145778.4|10
1649724550000|2022-04-12 00:49:10|145985.9|145782.4|145988.1|145778.7|145990.1|145782.4|145985.9|145775.1|4
1649724560000|2022-04-12 00:49:20|145986.8|145779.1|145989.5|145788.2|145996.9|145826.2|145946.2|145770.7|16
1649724570000|2022-04-12 00:49:30|145991.2|145789.7|145954.2|145824.2|145997.7|145825.2|145953.8|145782.9|26
1649724580000|2022-04-12 00:49:40|145992.9|145789.2|145954.4|145824.4|145992.9|145825.7|145951.3|145784.2|13
1649724590000|2022-04-12 00:49:50|145955.7|145825.7|145948.2|145818.2|145995.3|145825.7|145948.2|145787.2|8
1649724600000|2022-04-12 00:50:00|145949.7|145819.7|145953.8|145823.8|145953.8|145823.8|145949.6|145819.6|6
1649724610000|2022-04-12 00:50:10|145988.2|145785.1|145953.7|145823.7|146006.6|145834.9|145947.5|145785.1|13
1649724620000|2022-04-12 00:50:20|145953.8|145823.8|145956.7|145826.7|145990.9|145829.8|145951.4|145783.6|13
1649724630000|2022-04-12 00:50:30|145959.4|145829.4|146018.3|145797.7|146018.3|145850.8|145958.1|145791.2|19
1649724640000|2022-04-12 00:50:40|146007.9|145803.2|146013|145812.7|146023|145851.3|145968.8|145795.4|19
1649724650000|2022-04-12 00:50:50|146013.4|145813.4|145977.7|145847.7|146013.4|145851.9|145974.7|145813.4|17
1649724660000|2022-04-12 00:51:00|146011.9|145809.1|145976.8|145846.8|146013|145850.2|145973.4|145809.1|10
1649724670000|2022-04-12 00:51:10|145977.9|145847.9|145979.6|145849.6|145979.7|145849.7|145974.3|145844.3|8
1649724680000|2022-04-12 00:51:20|145974.9|145844.9|145975.1|145845.1|145978.7|145848.7|145971.9|145841.9|5
1649724690000|2022-04-12 00:51:30|145969.4|145839.4|145978.3|145848.3|146009.3|145848.3|145969.4|145804.8|12
1649724700000|2022-04-12 00:51:40|146012.3|145811.6|145986.7|145856.7|146012.3|145858|145980.5|145811.6|10
1649724710000|2022-04-12 00:51:50|145983.6|145853.6|145978.6|145848.6|146020.3|145857.9|145976.7|145806|8
1649724720000|2022-04-12 00:52:00|145980.4|145850.4|145976.7|145846.7|145987.3|145857.3|145975.1|145845.1|6
1649724730000|2022-04-12 00:52:10|145978.3|145848.3|145970.5|145840.5|145999.5|145858.6|145947.8|145788|22
1649724740000|2022-04-12 00:52:20|145970.7|145840.7|145966.3|145836.3|146013.3|145847.1|145942.8|145804.1|23
1649724750000|2022-04-12 00:52:30|146004.9|145795.8|145968.3|145838.3|146008.7|145847.4|145967.9|145792.5|11
1649724760000|2022-04-12 00:52:40|145970.9|145840.9|145967.7|145837.7|145970.9|145840.9|145964.7|145834.7|14
1649724770000|2022-04-12 00:52:50|145967.2|145837.2|146004.3|145799|146004.3|145840.7|145967.2|145799|5
1649724780000|2022-04-12 00:53:00|146003.1|145802.6|145965|145835|146003.3|145841.6|145965|145799.3|8
1649724790000|2022-04-12 00:53:10|145966.1|145836.1|145967.3|145837.3|145973.5|145843.5|145964.2|145834.2|16
1649724800000|2022-04-12 00:53:20|145966.7|145836.7|145979.1|145849.1|145982.7|145852.7|145966.7|145836.7|16
1649724810000|2022-04-12 00:53:30|145986.5|145856.5|145927.8|145797.8|145988.2|145858.2|145927.8|145760.9|20
1649724820000|2022-04-12 00:53:40|145925.8|145795.8|145933.6|145803.6|145970.1|145803.9|145924.6|145770.1|28
1649724830000|2022-04-12 00:53:50|145933.7|145803.7|145975.4|145767.7|145976.3|145808.2|145933.5|145767.7|26
1649724840000|2022-04-12 00:54:00|145972.6|145770.7|145981.9|145761.6|145986.3|145804.7|145934.7|145759.3|23
1649724850000|2022-04-12 00:54:10|145980.6|145762.2|145980.9|145763.4|145981.4|145769.5|145970.9|145762.2|21
1649724860000|2022-04-12 00:54:20|145981.2|145763|146005.2|145748.6|146008.9|145763.7|145980.4|145746|20
1649724870000|2022-04-12 00:54:30|146005.3|145748.5|145967.4|145765.9|146009.3|145765.9|145960|145745.7|27
1649724880000|2022-04-12 00:54:40|145972.3|145751.7|145976.8|145739.4|145990.2|145751.7|145970.1|145735.3|31
1649724890000|2022-04-12 00:54:50|145971.9|145745.4|145980.7|145738.3|145984|145747.6|145971.9|145737.2|21
1649724900000|2022-04-12 00:55:00|145981.1|145735.8|145964.9|145739.4|145989|145740.2|145964.9|145733.2|28
1649724910000|2022-04-12 00:55:10|145967.2|145739.2|145981.6|145739.9|145983.7|145743.4|145966.8|145731.8|30
1649724920000|2022-04-12 00:55:20|145985.1|145739|145980.3|145734.2|146003.3|145748.8|145971.9|145728.6|36
1649724930000|2022-04-12 00:55:30|145998.1|145722.4|145980.3|145736.8|146000.3|145745.2|145967.4|145721.2|36
1649724940000|2022-04-12 00:55:40|145980|145737|145992|145755.2|145995.4|145760.9|145972.6|145736.6|35
1649724950000|2022-04-12 00:55:50|145992.2|145752.3|146002.9|145751.1|146002.9|145759.1|145991.8|145743.6|26
1649724960000|2022-04-12 00:56:00|146001.9|145747.5|146001.2|145742|146003.9|145747.5|145999.2|145740.7|25
1649724970000|2022-04-12 00:56:10|146001.3|145741.9|146001.5|145744.1|146004.6|145761.1|145992.9|145739.5|33
1649724980000|2022-04-12 00:56:20|146007|145743.8|146032.7|145758.6|146046.1|145790|145987.6|145725.5|32
1649724990000|2022-04-12 00:56:30|146036.4|145758|146021.4|145760.7|146036.4|145789.8|146012.8|145749.3|33
1649725000000|2022-04-12 00:56:40|146014|145765.5|145994.8|145790.2|146018.2|145790.2|145994.8|145759.9|22
1649725010000|2022-04-12 00:56:50|146013.7|145790.5|145999.4|145788|146029.2|145833.6|145961.1|145757.6|23
1649725020000|2022-04-12 00:57:00|145956.3|145826.3|145966.1|145836.1|146014.5|145846.2|145945.4|145777.6|34
1649725030000|2022-04-12 00:57:10|145966|145836|146012.5|145811|146016.9|145843.6|145957.2|145791.5|26
1649725040000|2022-04-12 00:57:20|145968.7|145838.7|145961.3|145831.3|146001.7|145841.2|145960.1|145788.6|32
1649725050000|2022-04-12 00:57:30|145959.9|145829.9|145955.1|145825.1|145970.5|145840.5|145954.6|145824.6|28
1649725060000|2022-04-12 00:57:40|145953|145823|145964.5|145834.5|145964.5|145834.5|145953|145823|23
1649725070000|2022-04-12 00:57:50|145964.7|145834.7|145967.8|145837.8|145968.4|145838.4|145963.7|145833.7|30
1649725080000|2022-04-12 00:58:00|145966.4|145836.4|145962.3|145832.3|145967.8|145837.8|145962.3|145832.3|25
1649725090000|2022-04-12 00:58:10|146001.2|145798.5|145956.7|145826.7|146028.7|145833.7|145952.8|145757.6|33
1649725100000|2022-04-12 00:58:20|145956.1|145826.1|145959.4|145829.4|145962.8|145832.8|145947.3|145817.3|31
1649725110000|2022-04-12 00:58:30|145961.5|145831.5|145976.6|145846.6|146012.9|145848.6|145956.3|145806|35
1649725120000|2022-04-12 00:58:40|145978.1|145848.1|145981.1|145851.1|146027.5|145851.7|145977.5|145807.4|34
1649725130000|2022-04-12 00:58:50|145981.4|145851.4|145996.9|145866.9|145998.9|145868.9|145975.2|145845.2|28
1649725140000|2022-04-12 00:59:00|145997.7|145867.7|146012.2|145882.2|146012.2|145882.2|145985.5|145855.5|33
1649725150000|2022-04-12 00:59:10|146012.3|145882.3|146012.9|145882.9|146014.1|145884.1|146011|145881|27
1649725160000|2022-04-12 00:59:20|146013.1|145883.1|146024.8|145894.8|146062.3|145897.2|145998.1|145855.4|25
1649725170000|2022-04-12 00:59:30|146024.7|145894.7|146010.9|145880.9|146059.3|145909.7|145994.6|145849.7|25
1649725180000|2022-04-12 00:59:40|146011.5|145881.5|146011|145881|146011.9|145881.9|146009.6|145879.6|10
1649725190000|2022-04-12 00:59:50|146011.1|145881.1|146009.5|145879.5|146011.6|145881.6|146009.5|145879.5|10
1649725200000|2022-04-12 01:00:00|146013.2|145883.2|146021.7|145891.7|146021.7|145891.7|146013.1|145883.1|17
1649725210000|2022-04-12 01:00:10|146022.5|145892.5|146023.7|145893.7|146023.7|145893.7|146019.5|145889.5|14
1649725220000|2022-04-12 01:00:20|146022.3|145892.3|146021.4|145891.4|146022.3|145892.3|146021.2|145891.2|8
1649725230000|2022-04-12 01:00:30|146021.5|145891.5|146023.9|145893.9|146037|145907|146021|145891|10
1649725240000|2022-04-12 01:00:40|146023.1|145893.1|146018.2|145888.2|146023.1|145893.1|146018.1|145888.1|8
1649725250000|2022-04-12 01:00:50|146018.1|145888.1|146019.5|145889.5|146023|145914.6|146002|145887.7|13
1649725260000|2022-04-12 01:01:00|146020.5|145890.5|146017.5|145887.5|146021.2|145891.2|146015.4|145885.4|12
1649725270000|2022-04-12 01:01:10|146017.4|145887.4|146018.1|145888.1|146019.3|145889.3|146017.2|145887.2|9
1649725280000|2022-04-12 01:01:20|146017.7|145887.7|146019.1|145889.1|146020.2|145890.2|146017.5|145887.5|9
1649725290000|2022-04-12 01:01:30|146019.6|145889.6|146019.8|145889.8|146021.7|145891.7|146019.6|145889.6|5
1649725300000|2022-04-12 01:01:40|146018.8|145888.8|146055.1|145853.6|146055.1|145891.2|146018.8|145853.6|10
1649725310000|2022-04-12 01:01:50|146020.2|145890.2|146019.1|145889.1|146065|145897.2|146017.9|145851.2|7
1649725320000|2022-04-12 01:02:00|146015.5|145885.5|146018.2|145888.2|146025.8|145895.8|146015.5|145885.5|20
1649725330000|2022-04-12 01:02:10|146018.8|145888.8|146018.4|145888.4|146019.5|145889.5|146017.8|145887.8|9
1649725340000|2022-04-12 01:02:20|146018.9|145888.9|146017.9|145887.9|146018.9|145888.9|146017.9|145887.9|10
1649725350000|2022-04-12 01:02:30|146018.5|145888.5|146019.5|145889.5|146019.5|145889.5|146016.3|145886.3|8
1649725360000|2022-04-12 01:02:40|146020.6|145890.6|146019.7|145889.7|146020.6|145890.6|146018.7|145888.7|6
1649725370000|2022-04-12 01:02:50|146020.4|145890.4|146015.2|145885.2|146021.6|145891.6|146010|145880|14
1649725380000|2022-04-12 01:03:00|146012.5|145882.5|146036.5|145906.5|146037|145907|146012.5|145882.5|18
1649725390000|2022-04-12 01:03:10|146034.5|145904.5|146058.2|145928.2|146058.2|145928.2|146018.3|145888.3|23
1649725400000|2022-04-12 01:03:20|146050.7|145920.7|146040.2|145950.2|146065.6|145951.4|146040.2|145920.7|17
1649725410000|2022-04-12 01:03:30|146041.4|145951.4|146020.6|145890.6|146061.8|145951.4|146019.7|145889.7|21
1649725420000|2022-04-12 01:03:40|146020|145890|146021.6|145891.6|146023.7|145893.7|146020|145890|21
1649725430000|2022-04-12 01:03:50|146022.1|145892.1|146024.1|145894.1|146025.6|145895.6|146021.9|145891.9|19
1649725440000|2022-04-12 01:04:00|146024.9|145894.9|146023.3|145893.3|146025.7|145895.7|146023.3|145893.3|16
1649725450000|2022-04-12 01:04:10|146023.6|145893.6|146031.3|145901.3|146031.3|145901.3|146021.7|145891.7|19
1649725460000|2022-04-12 01:04:20|146031.7|145901.7|146026.9|145896.9|146031.7|145901.7|146019.8|145889.8|18
1649725470000|2022-04-12 01:04:30|146024.4|145894.4|146016.1|145886.1|146028.4|145898.4|146015|145885|11
1649725480000|2022-04-12 01:04:40|146018.5|145888.5|146028.7|145898.7|146028.7|145898.7|146016.9|145886.9|13
1649725490000|2022-04-12 01:04:50|146029|145899|146022.8|145892.8|146030.9|145900.9|146018.6|145888.6|8
1649725500000|2022-04-12 01:05:00|146023.8|145893.8|146021|145891|146023.8|145893.8|146013.4|145883.4|14
1649725510000|2022-04-12 01:05:10|146021.5|145891.5|146012.4|145882.4|146021.6|145891.6|146009.6|145879.6|8
1649725520000|2022-04-12 01:05:20|146014.7|145884.7|146014.6|145884.6|146024.3|145894.3|146010.8|145880.8|12
1649725530000|2022-04-12 01:05:30|146018.5|145888.5|146020.5|145890.5|146020.5|145890.5|146011.1|145881.1|13
1649725540000|2022-04-12 01:05:40|146020.6|145890.6|146018.1|145888.1|146021.2|145891.2|146017.7|145887.7|7
1649725550000|2022-04-12 01:05:50|146022.3|145892.3|146021.2|145891.2|146023.1|145893.1|146019.9|145889.9|15
1649725560000|2022-04-12 01:06:00|146020.4|145890.4|146021|145891|146023.2|145893.2|146020.4|145890.4|13
1649725570000|2022-04-12 01:06:10|146019.5|145889.5|146013.1|145883.1|146022.7|145892.7|146013.1|145883.1|11
1649725580000|2022-04-12 01:06:20|146018|145888|146021.1|145891.1|146063.9|145894.8|146013|145859.3|15
1649725590000|2022-04-12 01:06:30|146019.5|145889.5|146019.1|145889.1|146023.9|145893.9|146018.4|145888.4|20
1649725600000|2022-04-12 01:06:40|146018.5|145888.5|146020.1|145890.1|146022.8|145892.8|146017.3|145887.3|16
1649725610000|2022-04-12 01:06:50|146020.3|145890.3|146017.7|145887.7|146021.5|145891.5|146015.5|145885.5|12
1649725620000|2022-04-12 01:07:00|146018.3|145888.3|146017.7|145887.7|146027.6|145897.6|146007.9|145877.9|21
1649725630000|2022-04-12 01:07:10|146015|145885|146016.1|145886.1|146020.5|145890.5|146012.9|145882.9|10
1649725640000|2022-04-12 01:07:20|146016.9|145886.9|146015.7|145885.7|146019.8|145889.8|146014.6|145884.6|12
1649725650000|2022-04-12 01:07:30|146016.9|145886.9|146018.3|145888.3|146022.1|145892.1|146015.7|145885.7|8
1649725660000|2022-04-12 01:07:40|146019.7|145889.7|146018.9|145888.9|146020|145890|146016.2|145886.2|10
1649725670000|2022-04-12 01:07:50|146018.1|145888.1|146018.7|145888.7|146020.7|145890.7|146016.7|145886.7|12
1649725680000|2022-04-12 01:08:00|146017.2|145887.2|146011.8|145881.8|146023.2|145893.2|146006.6|145876.6|21
1649725690000|2022-04-12 01:08:10|146011.7|145881.7|146016.6|145886.6|146018.8|145888.8|146010.8|145880.8|21
1649725700000|2022-04-12 01:08:20|146019.7|145889.7|146021.1|145891.1|146022.4|145892.4|146019.7|145889.7|9
1649725710000|2022-04-12 01:08:30|146020.6|145890.6|146016.5|145886.5|146022|145892|146012.7|145882.7|11
1649725720000|2022-04-12 01:08:40|146009.2|145879.2|146016.4|145886.4|146021.3|145891.3|146009.2|145879.2|15
1649725730000|2022-04-12 01:08:50|146016.3|145886.3|146023.7|145893.7|146023.7|145893.7|146014.2|145884.2|7
1649725740000|2022-04-12 01:09:00|146025.4|145895.4|146024.4|145894.4|146025.8|145895.8|146013.9|145883.9|12
1649725750000|2022-04-12 01:09:10|146023.9|145893.9|146017.3|145887.3|146032|145902|146016.6|145886.6|12
1649725760000|2022-04-12 01:09:20|146021.8|145891.8|146019.4|145889.4|146024.9|145894.9|146014|145884|9
1649725770000|2022-04-12 01:09:30|146017.7|145887.7|146015.9|145885.9|146017.7|145887.7|146012.6|145882.6|6
1649725780000|2022-04-12 01:09:40|146016.9|145886.9|146028.9|145898.9|146028.9|145898.9|146015.7|145885.7|9
1649725790000|2022-04-12 01:09:50|146037.8|145907.8|146018.7|145888.7|146056.3|145907.8|146006.6|145856.1|21
1649725800000|2022-04-12 01:10:00|146017.2|145887.2|146017.2|145887.2|146017.3|145887.3|146016.6|145886.6|11
1649725810000|2022-04-12 01:10:10|146020.9|145890.9|146011.4|145881.4|146020.9|145890.9|146010.7|145880.7|9
1649725820000|2022-04-12 01:10:20|146015.3|145885.3|146015|145885|146018.4|145888.4|146012.8|145882.8|14
1649725830000|2022-04-12 01:10:30|146015.7|145885.7|146017.1|145887.1|146017.1|145887.1|146014.8|145884.8|6
1649725840000|2022-04-12 01:10:40|146014.7|145884.7|146027.1|145897.1|146027.1|145897.1|146014.7|145884.7|3
1649725850000|2022-04-12 01:10:50|146023.8|145893.8|146013.9|145883.9|146028.2|145898.2|146011.4|145881.4|11
1649725860000|2022-04-12 01:11:00|146014.9|145884.9|146031|145901|146031.6|145901.6|146014.9|145884.9|5
1649725870000|2022-04-12 01:11:10|146028.9|145898.9|146016.9|145886.9|146030.9|145900.9|146013|145883|8
1649725880000|2022-04-12 01:11:20|146017.7|145887.7|146017.7|145887.7|146020.7|145890.7|146016.2|145886.2|9
1649725890000|2022-04-12 01:11:30|146018.3|145888.3|146017.3|145887.3|146019.2|145889.2|146016|145886|5
1649725900000|2022-04-12 01:11:40|146011.9|145881.9|146015.7|145885.7|146018.2|145888.2|146011.9|145881.9|12
1649725910000|2022-04-12 01:11:50|146014|145884|146011.6|145881.6|146014|145884|146011.3|145881.3|18
1649725920000|2022-04-12 01:12:00|146011.5|145881.5|146018.1|145888.1|146019.6|145889.6|146011.5|145881.5|18
1649725930000|2022-04-12 01:12:10|146018.9|145888.9|146019.3|145889.3|146019.5|145889.5|146016.6|145886.6|16
1649725940000|2022-04-12 01:12:20|146017.8|145887.8|146015.2|145885.2|146019.3|145889.3|146013.9|145883.9|11
1649725950000|2022-04-12 01:12:30|146017.1|145887.1|146014.4|145884.4|146026.8|145896.8|146010.7|145880.7|11
1649725960000|2022-04-12 01:12:40|146022.1|145892.1|146020.1|145890.1|146025.1|145895.1|146015.1|145885.1|11
1649725970000|2022-04-12 01:12:50|146017.2|145887.2|146021.5|145891.5|146024.1|145894.1|146010.8|145880.8|12
1649725980000|2022-04-12 01:13:00|146020.2|145890.2|146015.5|145885.5|146020.3|145890.3|146012.6|145882.6|21
1649725990000|2022-04-12 01:13:10|146018.3|145888.3|146015.1|145885.1|146020.7|145890.7|146015.1|145885.1|11
1649726000000|2022-04-12 01:13:20|146014.8|145884.8|146018.6|145888.6|146018.6|145888.6|146014.8|145884.8|10
1649726010000|2022-04-12 01:13:30|146017.4|145887.4|146021.6|145891.6|146021.6|145891.6|146016.8|145886.8|11
1649726020000|2022-04-12 01:13:40|146020.3|145890.3|146018.6|145888.6|146020.3|145890.3|146011.7|145881.7|10
1649726030000|2022-04-12 01:13:50|146024.6|145894.6|146024.6|145894.6|146024.6|145894.6|146020.7|145890.7|5
1649726040000|2022-04-12 01:14:00|146019.4|145889.4|146015.3|145885.3|146027.3|145897.3|146015.3|145885.3|8
1649726050000|2022-04-12 01:14:10|146015.6|145885.6|146019.2|145889.2|146019.2|145889.2|146014.5|145884.5|9
1649726060000|2022-04-12 01:14:20|146018.4|145888.4|146021.7|145891.7|146023|145893|146017.6|145887.6|10
1649726070000|2022-04-12 01:14:30|146023.7|145893.7|146023.7|145893.7|146023.7|145893.7|146021.6|145891.6|3
1649726080000|2022-04-12 01:14:40|146023.6|145893.6|146026.9|145896.9|146026.9|145896.9|146008.9|145878.9|9
1649726090000|2022-04-12 01:14:50|146028.9|145898.9|146015.4|145885.4|146028.9|145898.9|146013.7|145883.7|11
1649726100000|2022-04-12 01:15:00|146016.2|145886.2|146017|145887|146017.2|145887.2|146015.7|145885.7|14
1649726110000|2022-04-12 01:15:10|146017.9|145887.9|146025.6|145895.6|146026.5|145896.5|146017.8|145887.8|14
1649726120000|2022-04-12 01:15:20|146025.3|145895.3|146016|145886|146027.5|145897.5|146016|145886|10
1649726130000|2022-04-12 01:15:30|146016.6|145886.6|146017.4|145887.4|146023.5|145893.5|146016.6|145886.6|8
1649726140000|2022-04-12 01:15:40|146019|145889|146029.2|145899.2|146029.5|145899.5|146013.6|145883.6|19
1649726150000|2022-04-12 01:15:50|146030|145900|146027.8|145897.8|146031.8|145901.8|146021.4|145891.4|14
1649726160000|2022-04-12 01:16:00|146027|145897|146028.2|145898.2|146032.9|145902.9|146020.3|145890.3|17
1649726170000|2022-04-12 01:16:10|146028.3|145898.3|146035.7|145905.7|146062.5|145905.7|146021.8|145862.2|15
1649726180000|2022-04-12 01:16:20|146005.6|145875.6|146023.9|145893.9|146041.8|145911.8|146005.6|145875.6|31
1649726190000|2022-04-12 01:16:30|146021.3|145891.3|146019.7|145889.7|146026|145896|146019.7|145889.7|25
1649726200000|2022-04-12 01:16:40|146022.2|145892.2|146023.1|145893.1|146025.1|145895.1|146021.4|145891.4|15
1649726210000|2022-04-12 01:16:50|146020.6|145890.6|146018.9|145888.9|146021.9|145891.9|146014.8|145884.8|16
1649726220000|2022-04-12 01:17:00|146021.8|145891.8|146019.6|145889.6|146023.2|145893.2|146015.7|145885.7|8
1649726230000|2022-04-12 01:17:10|146020.1|145890.1|146017.6|145887.6|146020.5|145890.5|146017.6|145887.6|16
1649726240000|2022-04-12 01:17:20|146024.2|145894.2|146024.6|145894.6|146028.6|145898.6|146020.9|145890.9|13
1649726250000|2022-04-12 01:17:30|146024.8|145894.8|146021.9|145891.9|146028.5|145898.5|146019.9|145889.9|6
1649726260000|2022-04-12 01:17:40|146022.9|145892.9|146020.1|145890.1|146023.7|145893.7|146019.1|145889.1|14
1649726270000|2022-04-12 01:17:50|146021|145891|146021.3|145891.3|146023.9|145893.9|146016|145886|20
1649726280000|2022-04-12 01:18:00|146023.2|145893.2|146031.4|145901.4|146034.6|145904.6|146019.4|145889.4|12
1649726290000|2022-04-12 01:18:10|146030.8|145900.8|146035.3|145905.3|146035.3|145905.3|146028.1|145898.1|7
1649726300000|2022-04-12 01:18:20|146034.9|145904.9|146026|145896|146034.9|145904.9|146021.2|145891.2|13
1649726310000|2022-04-12 01:18:30|146025.7|145895.7|146025.7|145895.7|146026|145896|146025.6|145895.6|5
1649726320000|2022-04-12 01:18:40|146023.9|145893.9|146021.6|145891.6|146026.4|145896.4|146018.7|145888.7|11
1649726330000|2022-04-12 01:18:50|146019.5|145889.5|146028.4|145898.4|146028.8|145898.8|146019.5|145889.5|9
1649726340000|2022-04-12 01:19:00|146029.4|145899.4|146025.4|145895.4|146029.5|145899.5|146017.6|145887.6|12
1649726350000|2022-04-12 01:19:10|146029.2|145899.2|146023.3|145893.3|146029.2|145899.2|146018.1|145888.1|10
1649726360000|2022-04-12 01:19:20|146022.4|145892.4|146022.9|145892.9|146027.2|145897.2|146022.4|145892.4|8
1649726370000|2022-04-12 01:19:30|146022.2|145892.2|146020.7|145890.7|146022.9|145892.9|146018.2|145888.2|14
1649726380000|2022-04-12 01:19:40|146020.6|145890.6|146019.4|145889.4|146024.9|145894.9|146015.7|145885.7|8
1649726390000|2022-04-12 01:19:50|146021.9|145891.9|146025.3|145895.3|146030|145900|146015.8|145885.8|19
1649726400000|2022-04-12 01:20:00|146033.8|145903.8|146019.6|145889.6|146035.5|145905.5|146019.6|145889.6|16
1649726410000|2022-04-12 01:20:10|146021.3|145891.3|146018.5|145888.5|146021.3|145891.3|146015.5|145885.5|10
1649726420000|2022-04-12 01:20:20|146017.9|145887.9|146019.5|145889.5|146025.1|145895.1|146015.5|145885.5|11
1649726430000|2022-04-12 01:20:30|146022.8|145892.8|146025.8|145895.8|146025.8|145895.8|146014|145884|10
1649726440000|2022-04-12 01:20:40|146026.2|145896.2|146025.1|145895.1|146026.2|145896.2|146015.5|145885.5|11
1649726450000|2022-04-12 01:20:50|146023|145893|146020.4|145890.4|146027.1|145897.1|146020.4|145890.4|6
1649726460000|2022-04-12 01:21:00|146019.7|145889.7|146018|145888|146022|145892|146013.5|145883.5|6
1649726470000|2022-04-12 01:21:10|146018.2|145888.2|146018.1|145888.1|146018.2|145888.2|146010.7|145880.7|6
1649726480000|2022-04-12 01:21:20|146018.9|145888.9|146019.2|145889.2|146025.1|145895.1|146015.6|145885.6|15
1649726490000|2022-04-12 01:21:30|146020.8|145890.8|146023.2|145893.2|146025.4|145895.4|146020.2|145890.2|9
1649726500000|2022-04-12 01:21:40|146020.7|145890.7|146026.2|145896.2|146027|145897|146020.7|145890.7|7
1649726510000|2022-04-12 01:21:50|146025.5|145895.5|146016.1|145886.1|146026.8|145896.8|146014|145884|5
1649726520000|2022-04-12 01:22:00|146018.9|145888.9|146018.1|145888.1|146018.9|145888.9|146013.9|145883.9|9
1649726530000|2022-04-12 01:22:10|146020.3|145890.3|146031.4|145901.4|146031.4|145901.4|146020.3|145890.3|10
1649726540000|2022-04-12 01:22:20|146031.7|145901.7|146029.8|145899.8|146031.7|145901.7|146027.9|145897.9|5
1649726550000|2022-04-12 01:22:30|146028.9|145898.9|146022.6|145892.6|146029.1|145899.1|146016.5|145886.5|10
1649726560000|2022-04-12 01:22:40|146015.8|145885.8|146059.4|145856.8|146059.4|145899.8|146015.8|145856.8|13
1649726570000|2022-04-12 01:22:50|146023.2|145893.2|146026.7|145896.7|146026.7|145896.7|146023.2|145893.2|12
1649726580000|2022-04-12 01:23:00|146027.4|145897.4|146028.4|145898.4|146030.1|145900.1|146025.1|145895.1|12
1649726590000|2022-04-12 01:23:10|146028.3|145898.3|146029.1|145899.1|146029.3|145899.3|146028.2|145898.2|9
1649726600000|2022-04-12 01:23:20|146030.2|145900.2|146026.5|145896.5|146030.2|145900.2|146026.5|145896.5|2
1649726610000|2022-04-12 01:23:30|146029.2|145899.2|146027.4|145897.4|146029.2|145899.2|146024.5|145894.5|14
1649726620000|2022-04-12 01:23:40|146029|145899|146028.5|145898.5|146029|145899|146022.6|145892.6|11
1649726630000|2022-04-12 01:23:50|146028.1|145898.1|146028.6|145898.6|146028.6|145898.6|146019.5|145889.5|15
1649726640000|2022-04-12 01:24:00|146030.1|145900.1|146029.6|145899.6|146031.2|145901.2|146027.5|145897.5|13
1649726650000|2022-04-12 01:24:10|146030.4|145900.4|146026.8|145896.8|146030.4|145900.4|146026.8|145896.8|7
1649726660000|2022-04-12 01:24:20|146028.9|145898.9|146029.8|145899.8|146030.2|145900.2|146028.9|145898.9|8
1649726670000|2022-04-12 01:24:30|146029.2|145899.2|146032.5|145902.5|146033.5|145903.5|146029.2|145899.2|6
1649726680000|2022-04-12 01:24:40|146028.7|145898.7|146022.4|145892.4|146028.7|145898.7|146021.3|145891.3|8
1649726690000|2022-04-12 01:24:50|146024.4|145894.4|146026.9|145896.9|146028.4|145898.4|146019.7|145889.7|13
1649726700000|2022-04-12 01:25:00|146026.4|145896.4|146024.4|145894.4|146032|145902|146023.5|145893.5|13
1649726710000|2022-04-12 01:25:10|146023.3|145893.3|146026.1|145896.1|146026.1|145896.1|146023.3|145893.3|9
1649726720000|2022-04-12 01:25:20|146026.2|145896.2|146026.4|145896.4|146027|145897|146022.6|145892.6|9
1649726730000|2022-04-12 01:25:30|146025.9|145895.9|146027.3|145897.3|146029.2|145899.2|146025.1|145895.1|11
1649726740000|2022-04-12 01:25:40|146027|145897|146023.6|145893.6|146029.9|145899.9|146023.6|145893.6|8
1649726750000|2022-04-12 01:25:50|146025.1|145895.1|146027.6|145897.6|146029|145899|146024.8|145894.8|14
1649726760000|2022-04-12 01:26:00|146027.2|145897.2|146027.8|145897.8|146027.8|145897.8|146025.1|145895.1|10
1649726770000|2022-04-12 01:26:10|146027.7|145897.7|146027.1|145897.1|146028.1|145898.1|146026.6|145896.6|4
1649726780000|2022-04-12 01:26:20|146029.3|145899.3|146028.9|145898.9|146030|145900|146027.8|145897.8|8
1649726790000|2022-04-12 01:26:30|146028.5|145898.5|146023.4|145893.4|146030.4|145900.4|146023.4|145893.4|10
1649726800000|2022-04-12 01:26:40|146025.3|145895.3|146028.8|145898.8|146030.4|145900.4|146024.6|145894.6|7
1649726810000|2022-04-12 01:26:50|146027.5|145897.5|146027.9|145897.9|146028.1|145898.1|146026.5|145896.5|6
1649726820000|2022-04-12 01:27:00|146028|145898|146027.6|145897.6|146028|145898|146023.7|145893.7|10
1649726830000|2022-04-12 01:27:10|146025.7|145895.7|146031.1|145901.1|146031.1|145901.1|146025.7|145895.7|9
1649726840000|2022-04-12 01:27:20|146029.3|145899.3|146028.8|145898.8|146031|145901|146028.4|145898.4|12
1649726850000|2022-04-12 01:27:30|146028.4|145898.4|146029.9|145899.9|146030.2|145900.2|146026.9|145896.9|10
1649726860000|2022-04-12 01:27:40|146027.6|145897.6|146024|145894|146032.2|145902.2|146023.2|145893.2|8
1649726870000|2022-04-12 01:27:50|146025.2|145895.2|146024.8|145894.8|146028.1|145898.1|146023.3|145893.3|6
1649726880000|2022-04-12 01:28:00|146024.9|145894.9|146024.7|145894.7|146027.9|145897.9|146023.6|145893.6|8
1649726890000|2022-04-12 01:28:10|146025.7|145895.7|146028.2|145898.2|146029.2|145899.2|146025.7|145895.7|9
1649726900000|2022-04-12 01:28:20|146027.3|145897.3|146030.8|145900.8|146030.8|145900.8|146026.5|145896.5|5
1649726910000|2022-04-12 01:28:30|146031.6|145901.6|146029.3|145899.3|146032.2|145902.2|146027.9|145897.9|9
1649726920000|2022-04-12 01:28:40|146028.2|145898.2|146030|145900|146032.7|145902.7|146027.5|145897.5|11
1649726930000|2022-04-12 01:28:50|146028|145898|146028.7|145898.7|146029|145899|146026.2|145896.2|9
1649726940000|2022-04-12 01:29:00|146028.4|145898.4|146030.3|145900.3|146030.6|145900.6|146027.7|145897.7|8
1649726950000|2022-04-12 01:29:10|146030.1|145900.1|146030.5|145900.5|146031.3|145901.3|146029.5|145899.5|5
1649726960000|2022-04-12 01:29:20|146032.9|145902.9|146030.8|145900.8|146032.9|145902.9|146028.9|145898.9|6
1649726970000|2022-04-12 01:29:30|146031.9|145901.9|146033.5|145903.5|146033.5|145903.5|146029.3|145899.3|9
1649726980000|2022-04-12 01:29:40|146032.5|145902.5|146033.3|145903.3|146034.2|145904.2|146031.5|145901.5|7
1649726990000|2022-04-12 01:29:50|146033.9|145903.9|146030.8|145900.8|146033.9|145903.9|146029.7|145899.7|13
1649727000000|2022-04-12 01:30:00|146031.2|145901.2|146026.2|145896.2|146031.6|145901.6|146026.2|145896.2|8
1649727010000|2022-04-12 01:30:10|146026.9|145896.9|146025.1|145895.1|146026.9|145896.9|146012.7|145882.7|10
1649727020000|2022-04-12 01:30:20|146025|145895|146024.8|145894.8|146025.1|145895.1|146005.4|145875.4|8
1649727030000|2022-04-12 01:30:30|146024.6|145894.6|146021.2|145891.2|146024.7|145894.7|146017.5|145887.5|6
1649727040000|2022-04-12 01:30:40|146024|145894|146023.1|145893.1|146026.7|145896.7|146023.1|145893.1|12
1649727050000|2022-04-12 01:30:50|146023.3|145893.3|146019.6|145889.6|146024.3|145894.3|146013.6|145883.6|14
1649727060000|2022-04-12 01:31:00|146019.3|145889.3|146017|145887|146025.2|145895.2|146014.2|145884.2|18
1649727070000|2022-04-12 01:31:10|146018|145888|146026.8|145896.8|146064.4|145900.9|146004.2|145861.6|18
1649727080000|2022-04-12 01:31:20|146026.3|145896.3|146026.7|145896.7|146032.4|145902.4|146024.9|145894.9|16
1649727090000|2022-04-12 01:31:30|146020.2|145890.2|146026.9|145896.9|146026.9|145896.9|146020.2|145890.2|15
1649727100000|2022-04-12 01:31:40|146028.3|145898.3|146025.1|145895.1|146028.3|145898.3|146024.2|145894.2|10
1649727110000|2022-04-12 01:31:50|146027.8|145897.8|146028.5|145898.5|146030.9|145900.9|146027.8|145897.8|8
1649727120000|2022-04-12 01:32:00|146029.7|145899.7|146028.6|145898.6|146029.7|145899.7|146028.2|145898.2|9
1649727130000|2022-04-12 01:32:10|146033.4|145903.4|146033.3|145903.3|146033.4|145903.4|146025.4|145895.4|15
1649727140000|2022-04-12 01:32:20|146035.1|145905.1|146025.4|145895.4|146035.2|145905.2|146022.9|145892.9|7
1649727150000|2022-04-12 01:32:30|146035.3|145905.3|146029.1|145899.1|146037.1|145907.1|146029.1|145899.1|11
1649727160000|2022-04-12 01:32:40|146030.7|145900.7|146030.2|145900.2|146033.7|145903.7|146030|145900|8
1649727170000|2022-04-12 01:32:50|146031.5|145901.5|146030.7|145900.7|146033.1|145903.1|146029.4|145899.4|11
1649727180000|2022-04-12 01:33:00|146031.4|145901.4|146031.2|145901.2|146031.4|145901.4|146030.2|145900.2|10
1649727190000|2022-04-12 01:33:10|146033|145903|146038.7|145908.7|146038.7|145908.7|146033|145903|7
1649727200000|2022-04-12 01:33:20|146038.6|145908.6|146026.4|145896.4|146038.6|145908.6|146016.2|145886.2|6
1649727210000|2022-04-12 01:33:30|146025.4|145895.4|146032.6|145902.6|146034|145904|146021.7|145891.7|10
1649727220000|2022-04-12 01:33:40|146033.7|145903.7|146018.4|145888.4|146033.7|145903.7|146017.4|145887.4|12
1649727230000|2022-04-12 01:33:50|146019.5|145889.5|146018.2|145888.2|146019.7|145889.7|146016|145886|8
1649727240000|2022-04-12 01:34:00|146017.3|145887.3|146016|145886|146027.7|145897.7|146011.1|145881.1|15
1649727250000|2022-04-12 01:34:10|146018.6|145888.6|146013.5|145883.5|146026.9|145896.9|146013.5|145883.5|15
1649727260000|2022-04-12 01:34:20|146015.5|145885.5|146015.1|145885.1|146028.8|145898.8|146015.1|145885.1|7
1649727270000|2022-04-12 01:34:30|146019.4|145889.4|146016.1|145886.1|146027.7|145897.7|146011.1|145881.1|9
1649727280000|2022-04-12 01:34:40|146018.8|145888.8|146017.9|145887.9|146061.6|145896.3|146011|145851.9|18
1649727290000|2022-04-12 01:34:50|146017.6|145887.6|146015.7|145885.7|146020|145890|146008.1|145878.1|14
1649727300000|2022-04-12 01:35:00|146016.5|145886.5|146016.2|145886.2|146026.5|145896.5|146013.7|145883.7|13
1649727310000|2022-04-12 01:35:10|146015.7|145885.7|146018|145888|146019.5|145889.5|146014.7|145884.7|15
1649727320000|2022-04-12 01:35:20|146017.2|145887.2|146019|145889|146020.8|145890.8|146014.8|145884.8|15
1649727330000|2022-04-12 01:35:30|146020.7|145890.7|146011|145881|146020.7|145890.7|146009.6|145879.6|10
1649727340000|2022-04-12 01:35:40|146010.2|145880.2|146014|145884|146014.1|145884.1|146008.4|145878.4|9
1649727350000|2022-04-12 01:35:50|146015.1|145885.1|146018.7|145888.7|146023.5|145893.5|146015.1|145885.1|14
1649727360000|2022-04-12 01:36:00|146021.2|145891.2|146018.3|145888.3|146095|145908|146012.3|145822|17
1649727370000|2022-04-12 01:36:10|146020.8|145890.8|146016.6|145886.6|146020.8|145890.8|146008.1|145878.1|14
1649727380000|2022-04-12 01:36:20|146016.2|145886.2|146017.2|145887.2|146017.7|145887.7|146015.4|145885.4|10
1649727390000|2022-04-12 01:36:30|146017.5|145887.5|146013.4|145883.4|146017.5|145887.5|146012|145882|16
1649727400000|2022-04-12 01:36:40|146014.1|145884.1|146020.4|145890.4|146067.8|145891.2|146014.1|145836|15
1649727410000|2022-04-12 01:36:50|146020.6|145890.6|146013.4|145883.4|146021.7|145891.7|146005.2|145875.2|13
1649727420000|2022-04-12 01:37:00|146010.7|145880.7|146012.1|145882.1|146013.7|145883.7|146007.9|145877.9|11
1649727430000|2022-04-12 01:37:10|146013.4|145883.4|146016.6|145886.6|146020.4|145890.4|146012.8|145882.8|8
1649727440000|2022-04-12 01:37:20|146015.6|145885.6|146021.2|145891.2|146021.2|145891.2|146014|145884|7
1649727450000|2022-04-12 01:37:30|146021.4|145891.4|146025.5|145895.5|146025.7|145895.7|146021.4|145891.4|3
1649727460000|2022-04-12 01:37:40|146020.2|145890.2|146011|145881|146023.8|145893.8|146010.4|145880.4|11
1649727470000|2022-04-12 01:37:50|146012|145882|146020.9|145890.9|146062|145892.5|146012|145853.2|10
1649727480000|2022-04-12 01:38:00|146019.9|145889.9|146011.8|145881.8|146021.7|145891.7|146011.4|145881.4|8
1649727490000|2022-04-12 01:38:10|146012.8|145882.8|146012|145882|146013.6|145883.6|146008.6|145878.6|9
1649727500000|2022-04-12 01:38:20|146011.2|145881.2|146015.4|145885.4|146050.6|145885.5|146007.5|145850.1|10
1649727510000|2022-04-12 01:38:30|146016.6|145886.6|146019.4|145889.4|146019.4|145889.4|146015.5|145885.5|9
1649727520000|2022-04-12 01:38:40|146020.2|145890.2|146019.5|145889.5|146020.2|145890.2|146018|145888|5
1649727530000|2022-04-12 01:38:50|146018.3|145888.3|146019|145889|146019.6|145889.6|146018.3|145888.3|5
1649727540000|2022-04-12 01:39:00|146017.8|145887.8|146025.7|145895.7|146025.7|145895.7|146017.8|145887.8|6
1649727550000|2022-04-12 01:39:10|146022.7|145892.7|146015.3|145885.3|146023.1|145893.1|146013.4|145883.4|9
1649727560000|2022-04-12 01:39:20|146016|145886|146016.2|145886.2|146016.2|145886.2|146013.6|145883.6|10
1649727570000|2022-04-12 01:39:30|146015.4|145885.4|146018.9|145888.9|146018.9|145888.9|146015.4|145885.4|4
1649727580000|2022-04-12 01:39:40|146018.3|145888.3|146015.6|145885.6|146019.8|145889.8|145992.6|145862.6|19
1649727590000|2022-04-12 01:39:50|146015.7|145885.7|146016.7|145886.7|146018.3|145888.3|146010.7|145880.7|21
1649727600000|2022-04-12 01:40:00|146017.5|145887.5|146023.8|145893.8|146027.5|145897.5|146010.8|145880.8|20
1649727610000|2022-04-12 01:40:10|146024.1|145894.1|146031.3|145901.3|146032.3|145902.3|146024.1|145894.1|11
1649727620000|2022-04-12 01:40:20|146030.2|145900.2|146019.7|145889.7|146031.9|145901.9|146013.6|145883.6|18
1649727630000|2022-04-12 01:40:30|146020.5|145890.5|146026.2|145896.2|146029.1|145899.1|146010.8|145880.8|17
1649727640000|2022-04-12 01:40:40|146020.7|145890.7|146018.5|145888.5|146037.6|145907.6|146015.1|145885.1|19
1649727650000|2022-04-12 01:40:50|146017.1|145887.1|146025.7|145895.7|146025.7|145895.7|146017.1|145887.1|12
1649727660000|2022-04-12 01:41:00|146025.1|145895.1|146023|145893|146028.1|145898.1|146017.5|145887.5|18
1649727670000|2022-04-12 01:41:10|146023.4|145893.4|146024|145894|146025.2|145895.2|146023.4|145893.4|14
1649727680000|2022-04-12 01:41:20|146023.7|145893.7|146017.3|145887.3|146024.4|145894.4|146015.9|145885.9|13
1649727690000|2022-04-12 01:41:30|146018.4|145888.4|146028.7|145898.7|146028.7|145898.7|146018.4|145888.4|8
1649727700000|2022-04-12 01:41:40|146028.6|145898.6|146014.7|145884.7|146028.6|145898.6|146013.1|145883.1|12
1649727710000|2022-04-12 01:41:50|146014.3|145884.3|146034.3|145904.3|146034.4|145904.4|146014.3|145884.3|14
1649727720000|2022-04-12 01:42:00|146033.1|145903.1|146021.7|145891.7|146033.1|145903.1|146015.1|145885.1|18
1649727730000|2022-04-12 01:42:10|146022.1|145892.1|146023.2|145893.2|146023.8|145893.8|146021.7|145891.7|12
1649727740000|2022-04-12 01:42:20|146017.1|145887.1|146015|145885|146021.3|145891.3|146015|145885|9
1649727750000|2022-04-12 01:42:30|146017.3|145887.3|146027.4|145897.4|146027.4|145897.4|146017.3|145887.3|6
1649727760000|2022-04-12 01:42:40|146028.3|145898.3|146018.3|145888.3|146028.3|145898.3|146010|145880|11
1649727770000|2022-04-12 01:42:50|146018.2|145888.2|146018.3|145888.3|146027.5|145897.5|146018.2|145888.2|12
1649727780000|2022-04-12 01:43:00|146019.6|145889.6|146020.5|145890.5|146022.8|145892.8|146011.4|145881.4|11
1649727790000|2022-04-12 01:43:10|146021.2|145891.2|146022.1|145892.1|146023.1|145893.1|146021.2|145891.2|8
1649727800000|2022-04-12 01:43:20|146022.2|145892.2|146027.3|145897.3|146027.7|145897.7|146022.2|145892.2|8
1649727810000|2022-04-12 01:43:30|146027.4|145897.4|146018.7|145888.7|146028.1|145898.1|146014.5|145884.5|9
1649727820000|2022-04-12 01:43:40|146018.5|145888.5|146016.9|145886.9|146027.7|145897.7|146001.2|145871.2|20
1649727830000|2022-04-12 01:43:50|145997.7|145867.7|146001.3|145871.3|146013.9|145883.9|145997.7|145867.7|12
1649727840000|2022-04-12 01:44:00|146004.8|145874.8|146004.6|145874.6|146011.4|145881.4|146000.1|145870.1|17
1649727850000|2022-04-12 01:44:10|146004.4|145874.4|146000.7|145870.7|146004.4|145874.4|145986.2|145856.2|34
1649727860000|2022-04-12 01:44:20|146000.9|145870.9|146001.5|145871.5|146001.5|145871.5|145999.1|145869.1|29
1649727870000|2022-04-12 01:44:30|146001.9|145871.9|146002.4|145872.4|146004.5|145874.5|145995.8|145865.8|29
1649727880000|2022-04-12 01:44:40|146002|145872|145997.6|145867.6|146002.7|145872.7|145997.2|145867.2|28
1649727890000|2022-04-12 01:44:50|145998.8|145868.8|145999.7|145869.7|145999.7|145869.7|145996.6|145866.6|26
1649727900000|2022-04-12 01:45:00|145999.5|145869.5|146002.1|145872.1|146016.1|145886.1|145992.3|145862.3|36
1649727910000|2022-04-12 01:45:10|146002.9|145872.9|146007.2|145877.2|146020.5|145890.5|146001.7|145871.7|29
1649727920000|2022-04-12 01:45:20|146009.3|145879.3|146000.6|145870.6|146009.7|145879.7|145986.8|145856.8|32
1649727930000|2022-04-12 01:45:30|146001.3|145871.3|146001.3|145871.3|146018.9|145888.9|145995.5|145865.5|30
1649727940000|2022-04-12 01:45:40|146000|145870|146012|145882|146022.9|145892.9|145996.9|145866.9|30
1649727950000|2022-04-12 01:45:50|146011.4|145881.4|146008.8|145878.8|146011.4|145881.4|145997.8|145867.8|30
1649727960000|2022-04-12 01:46:00|146009.6|145879.6|146005.3|145875.3|146010.8|145880.8|146005.3|145875.3|31
1649727970000|2022-04-12 01:46:10|146006.1|145876.1|146007.6|145877.6|146008|145878|146005.8|145875.8|25
1649727980000|2022-04-12 01:46:20|146007.5|145877.5|146009.2|145879.2|146009.5|145879.5|146007.5|145877.5|19
1649727990000|2022-04-12 01:46:30|146009|145879|146006.3|145876.3|146009|145879|146006.3|145876.3|19
1649728000000|2022-04-12 01:46:40|146005.9|145875.9|145999.4|145869.4|146007.2|145877.2|145986.5|145856.5|35
1649728010000|2022-04-12 01:46:50|145996|145866|145999|145869|146003.4|145873.4|145993.3|145863.3|29
1649728020000|2022-04-12 01:47:00|145996.3|145866.3|145996.7|145866.7|146005.6|145875.6|145995.5|145865.5|27
1649728030000|2022-04-12 01:47:10|145996.6|145866.6|145995|145865|146004.8|145874.8|145993.8|145863.8|31
1649728040000|2022-04-12 01:47:20|145993.4|145863.4|146000.7|145870.7|146005.3|145875.3|145993.4|145863.4|33
1649728050000|2022-04-12 01:47:30|146006.8|145876.8|145998.8|145868.8|146009.2|145879.2|145998.4|145868.4|25
1649728060000|2022-04-12 01:47:40|145999.7|145869.7|146005.9|145875.9|146007.4|145877.4|145994.9|145864.9|28
1649728070000|2022-04-12 01:47:50|146006.5|145876.5|146007.7|145877.7|146008.6|145878.6|145997.6|145867.6|26
1649728080000|2022-04-12 01:48:00|146006.5|145876.5|146005.3|145875.3|146006.5|145876.5|146003.3|145873.3|25
1649728090000|2022-04-12 01:48:10|146000.5|145870.5|146001.3|145871.3|146001.3|145871.3|145983.7|145853.7|30
1649728100000|2022-04-12 01:48:20|146001.6|145871.6|145996.9|145866.9|146005.8|145875.8|145994|145864|29
1649728110000|2022-04-12 01:48:30|145996.4|145866.4|145991|145861|145998.1|145868.1|145991|145861|33
1649728120000|2022-04-12 01:48:40|145992.1|145862.1|145994.5|145864.5|145994.9|145864.9|145988.2|145858.2|24
1649728130000|2022-04-12 01:48:50|145994|145864|145996.4|145866.4|145997.3|145867.3|145987.1|145857.1|22
1649728140000|2022-04-12 01:49:00|145995.8|145865.8|146000.7|145870.7|146002.2|145872.2|145995.8|145865.8|24
1649728150000|2022-04-12 01:49:10|145989.4|145859.4|145994.2|145864.2|146002.5|145872.5|145987.5|145857.5|31
1649728160000|2022-04-12 01:49:20|145994.6|145864.6|145999.7|145869.7|145999.9|145869.9|145989|145859|31
1649728170000|2022-04-12 01:49:30|145999|145869|145994|145864|146000.2|145870.2|145990.3|145860.3|23
1649728180000|2022-04-12 01:49:40|145994.3|145864.3|145980|145850|145999.3|145869.3|145973.6|145843.6|28
1649728190000|2022-04-12 01:49:50|145982.6|145852.6|145989.8|145859.8|145991|145861|145982.3|145852.3|23
1649728200000|2022-04-12 01:50:00|145980.4|145850.4|145986.9|145856.9|145990.3|145860.3|145979.5|145849.5|23
1649728210000|2022-04-12 01:50:10|145987.4|145857.4|145984.6|145854.6|145992.7|145862.7|145983.3|145853.3|23
1649728220000|2022-04-12 01:50:20|145984.7|145854.7|145995.1|145865.1|145996.1|145866.1|145980|145850|32
1649728230000|2022-04-12 01:50:30|145995.6|145865.6|145992.5|145862.5|145995.6|145865.6|145983.6|145853.6|31
1649728240000|2022-04-12 01:50:40|145992|145862|145994.8|145864.8|145997.2|145867.2|145987.8|145857.8|32
1649728250000|2022-04-12 01:50:50|145995.3|145865.3|146000.3|145870.3|146000.3|145870.3|145987.9|145857.9|24
1649728260000|2022-04-12 01:51:00|146001|145871|146003.2|145873.2|146004.6|145874.6|145999.1|145869.1|27
1649728270000|2022-04-12 01:51:10|146002.9|145872.9|145985.6|145855.6|146003|145873|145985.6|145855.6|27
1649728280000|2022-04-12 01:51:20|145986.6|145856.6|145982.8|145852.8|145992.9|145862.9|145979.9|145849.9|36
1649728290000|2022-04-12 01:51:30|145982.4|145852.4|145980.4|145850.4|145982.4|145852.4|145979.5|145849.5|28
1649728300000|2022-04-12 01:51:40|145981.4|145851.4|145984|145854|145984|145854|145978.9|145848.9|34
1649728310000|2022-04-12 01:51:50|145984.6|145854.6|145980.5|145850.5|145984.9|145854.9|145980.2|145850.2|19
1649728320000|2022-04-12 01:52:00|145981.9|145851.9|145971.4|145841.4|145985.2|145855.2|145968.8|145838.8|33
1649728330000|2022-04-12 01:52:10|145972.9|145842.9|145971.3|145841.3|145975.2|145845.2|145969|145839|31
1649728340000|2022-04-12 01:52:20|145971.6|145841.6|145984.5|145854.5|145984.9|145854.9|145971.6|145841.6|23
1649728350000|2022-04-12 01:52:30|145984.8|145854.8|145989|145859|145991.6|145861.6|145980.8|145850.8|27
1649728360000|2022-04-12 01:52:40|145986.3|145856.3|145984.5|145854.5|145997.8|145867.8|145982.7|145852.7|28
1649728370000|2022-04-12 01:52:50|145986.7|145856.7|145983.6|145853.6|145988.2|145858.2|145982.3|145852.3|25
1649728380000|2022-04-12 01:53:00|145982.3|145852.3|145986.9|145856.9|145988.9|145858.9|145980.1|145850.1|26
1649728390000|2022-04-12 01:53:10|145986.8|145856.8|145985.6|145855.6|145993.6|145863.6|145983.5|145853.5|30
1649728400000|2022-04-12 01:53:20|145985.3|145855.3|145990.7|145860.7|145995.3|145865.3|145981.6|145851.6|28
1649728410000|2022-04-12 01:53:30|145990.2|145860.2|145998.5|145868.5|145998.8|145868.8|145987.5|145857.5|26
1649728420000|2022-04-12 01:53:40|146002.8|145872.8|146000.9|145870.9|146003|145873|146000.1|145870.1|26
1649728430000|2022-04-12 01:53:50|146000.4|145870.4|146002.4|145872.4|146004|145874|145991.9|145861.9|29
1649728440000|2022-04-12 01:54:00|146002.7|145872.7|145999.3|145869.3|146004.4|145874.4|145992.1|145862.1|25
1649728450000|2022-04-12 01:54:10|145999.5|145869.5|146001.8|145871.8|146004.2|145874.2|145993.4|145863.4|27
1649728460000|2022-04-12 01:54:20|145991.9|145861.9|145987.2|145857.2|146001.2|145871.2|145987.1|145857.1|32
1649728470000|2022-04-12 01:54:30|145987.7|145857.7|145983.4|145853.4|145996.3|145866.3|145982.3|145852.3|27
1649728480000|2022-04-12 01:54:40|145994.3|145864.3|146000|145870|146002.1|145872.1|145985.8|145855.8|25
1649728490000|2022-04-12 01:54:50|146000.9|145870.9|145999.6|145869.6|146001.7|145871.7|145997.7|145867.7|22
1649728500000|2022-04-12 01:55:00|145999.4|145869.4|145990.5|145860.5|145999.5|145869.5|145990.3|145860.3|26
1649728510000|2022-04-12 01:55:10|145997.4|145867.4|146002.1|145872.1|146002.1|145872.1|145988.8|145858.8|24
1649728520000|2022-04-12 01:55:20|146001|145871|145989.2|145859.2|146001|145871|145980.5|145850.5|27
1649728530000|2022-04-12 01:55:30|145991.6|145861.6|145989.8|145859.8|145996.2|145866.2|145984.7|145854.7|24
1649728540000|2022-04-12 01:55:40|145990.8|145860.8|145988.6|145858.6|145991.9|145861.9|145986.8|145856.8|25
1649728550000|2022-04-12 01:55:50|145989.4|145859.4|145988.8|145858.8|145998.3|145868.3|145980.6|145850.6|32
1649728560000|2022-04-12 01:56:00|145987.9|145857.9|145986.5|145856.5|145998.6|145868.6|145982.9|145852.9|28
1649728570000|2022-04-12 01:56:10|145984|145854|145984.9|145854.9|145994.8|145864.8|145980.5|145850.5|29
1649728580000|2022-04-12 01:56:20|145987.9|145857.9|145987.6|145857.6|145994.3|145864.3|145985.3|145855.3|29
1649728590000|2022-04-12 01:56:30|145987.1|145857.1|145983.8|145853.8|145994.7|145864.7|145983.8|145853.8|25
1649728600000|2022-04-12 01:56:40|145985.6|145855.6|145983.2|145853.2|145989.2|145859.2|145983.2|145853.2|17
1649728610000|2022-04-12 01:56:50|145988.6|145858.6|145987|145857|145995.7|145865.7|145980.2|145850.2|32
1649728620000|2022-04-12 01:57:00|145988.4|145858.4|145985.9|145855.9|145994.2|145864.2|145984.9|145854.9|29
1649728630000|2022-04-12 01:57:10|145985.2|145855.2|145984.6|145854.6|145986|145856|145981.3|145851.3|26
1649728640000|2022-04-12 01:57:20|145984.8|145854.8|145996.2|145866.2|145997.1|145867.1|145984.8|145854.8|24
1649728650000|2022-04-12 01:57:30|145996|145866|145995.5|145865.5|145997.2|145867.2|145985.2|145855.2|25
1649728660000|2022-04-12 01:57:40|145988.6|145858.6|145995|145865|145996.2|145866.2|145987.5|145857.5|20
1649728670000|2022-04-12 01:57:50|145994.6|145864.6|146000.5|145870.5|146001.6|145871.6|145988.8|145858.8|26
1649728680000|2022-04-12 01:58:00|145999.6|145869.6|145979.1|145849.1|146001.4|145871.4|145979.1|145849.1|31
1649728690000|2022-04-12 01:58:10|145982.3|145852.3|145997|145867|145997.5|145867.5|145979.1|145849.1|29
1649728700000|2022-04-12 01:58:20|145996.9|145866.9|145997.5|145867.5|145997.7|145867.7|145986.1|145856.1|28
1649728710000|2022-04-12 01:58:30|145997.3|145867.3|145988.6|145858.6|145997.7|145867.7|145984.5|145854.5|19
1649728720000|2022-04-12 01:58:40|145988.9|145858.9|145987.9|145857.9|145994.3|145864.3|145984.3|145854.3|21
1649728730000|2022-04-12 01:58:50|145983.7|145853.7|145983.5|145853.5|145995.6|145865.6|145979.8|145849.8|27
1649728740000|2022-04-12 01:59:00|145984.6|145854.6|145995.7|145865.7|145995.7|145865.7|145978.5|145848.5|29
1649728750000|2022-04-12 01:59:10|145983.8|145853.8|145993.5|145863.5|145993.8|145863.8|145980.8|145850.8|25
1649728760000|2022-04-12 01:59:20|145993.6|145863.6|145988.9|145858.9|145996.3|145866.3|145987.3|145857.3|25
1649728770000|2022-04-12 01:59:30|145989.2|145859.2|145990.1|145860.1|145995.7|145865.7|145980.5|145850.5|27
1649728780000|2022-04-12 01:59:40|145989.6|145859.6|145985.3|145855.3|145999|145869|145983.1|145853.1|24
1649728790000|2022-04-12 01:59:50|145984.7|145854.7|145984.4|145854.4|145998.9|145868.9|145984.4|145854.4|22
1649728800000|2022-04-12 02:00:00|145986.1|145856.1|145986.9|145856.9|145998.4|145868.4|145985.5|145855.5|30
1649728810000|2022-04-12 02:00:10|145986.2|145856.2|145990.9|145860.9|145992.3|145862.3|145986.2|145856.2|20
1649728820000|2022-04-12 02:00:20|145991.4|145861.4|146004.7|145874.7|146005.9|145875.9|145989.5|145859.5|26
1649728830000|2022-04-12 02:00:30|146000.2|145870.2|145995.8|145865.8|146002.3|145872.3|145984.5|145854.5|30
1649728840000|2022-04-12 02:00:40|145998.5|145868.5|145986.5|145856.5|145998.5|145868.5|145983.4|145853.4|36
1649728850000|2022-04-12 02:00:50|145985.3|145855.3|145994|145864|145994|145864|145980.7|145850.7|31
1649728860000|2022-04-12 02:01:00|145994.5|145864.5|145989|145859|145996.1|145866.1|145983.4|145853.4|29
1649728870000|2022-04-12 02:01:10|145989.7|145859.7|146005.7|145875.7|146007|145877|145989.5|145859.5|34
1649728880000|2022-04-12 02:01:20|146006.9|145876.9|146005.3|145875.3|146006.9|145876.9|145997.1|145867.1|23
1649728890000|2022-04-12 02:01:30|146004.7|145874.7|146004.2|145874.2|146007.9|145877.9|145994.6|145864.6|30
1649728900000|2022-04-12 02:01:40|146001.9|145871.9|146009|145879|146040.9|145879.9|145993.1|145840.6|29
1649728910000|2022-04-12 02:01:50|146009.1|145879.1|146006.8|145876.8|146009.9|145879.9|146006.7|145876.7|23
1649728920000|2022-04-12 02:02:00|146006.6|145876.6|146004.4|145874.4|146007.2|145877.2|146004.2|145874.2|24
1649728930000|2022-04-12 02:02:10|145997.9|145867.9|145991.2|145861.2|146003.9|145873.9|145985.1|145855.1|29
1649728940000|2022-04-12 02:02:20|146006.4|145876.4|145997.5|145867.5|146006.4|145876.4|145992.4|145862.4|29
1649728950000|2022-04-12 02:02:30|145998.4|145868.4|145997.1|145867.1|146006.2|145876.2|145992.8|145862.8|29
1649728960000|2022-04-12 02:02:40|145996.7|145866.7|145995.5|145865.5|146005.7|145875.7|145994.9|145864.9|24
1649728970000|2022-04-12 02:02:50|145995|145865|145994.1|145864.1|145995.9|145865.9|145992.6|145862.6|26
1649728980000|2022-04-12 02:03:00|145993.7|145863.7|145994.7|145864.7|145997.4|145867.4|145993.3|145863.3|25
1649728990000|2022-04-12 02:03:10|145996.6|145866.6|145994.4|145864.4|145997.3|145867.3|145993.3|145863.3|21
1649729000000|2022-04-12 02:03:20|145993.8|145863.8|145993.7|145863.7|146004|145874|145991.7|145861.7|25
1649729010000|2022-04-12 02:03:30|145994.7|145864.7|145989|145859|145994.7|145864.7|145989|145859|21
1649729020000|2022-04-12 02:03:40|145988.4|145858.4|145994.8|145864.8|146000|145870|145988.4|145858.4|32
1649729030000|2022-04-12 02:03:50|145994|145864|145995|145865|145998|145868|145991.7|145861.7|21
1649729040000|2022-04-12 02:04:00|145994.6|145864.6|145996.7|145866.7|145997.6|145867.6|145992.2|145862.2|28
1649729050000|2022-04-12 02:04:10|145996.8|145866.8|145998.1|145868.1|145998.7|145868.7|145990.9|145860.9|28
1649729060000|2022-04-12 02:04:20|146000.2|145870.2|145994.9|145864.9|146000.2|145870.2|145993.4|145863.4|26
1649729070000|2022-04-12 02:04:30|145995|145865|146000.1|145870.1|146003.1|145873.1|145993|145863|36
1649729080000|2022-04-12 02:04:40|146000.2|145870.2|145996.6|145866.6|146003|145873|145991.3|145861.3|30
1649729090000|2022-04-12 02:04:50|145996.5|145866.5|146003|145873|146003.3|145873.3|145993.6|145863.6|25
1649729100000|2022-04-12 02:05:00|145995.5|145865.5|146001.6|145871.6|146003.8|145873.8|145994.2|145864.2|27
1649729110000|2022-04-12 02:05:10|146000.7|145870.7|145998.3|145868.3|146003.4|145873.4|145992.6|145862.6|25
1649729120000|2022-04-12 02:05:20|145992.2|145862.2|145995.9|145865.9|145999.4|145869.4|145984.4|145854.4|31
1649729130000|2022-04-12 02:05:30|145995.7|145865.7|145994.1|145864.1|146000.3|145870.3|145987.2|145857.2|25
1649729140000|2022-04-12 02:05:40|145993.7|145863.7|146003.1|145873.1|146004.8|145874.8|145990.2|145860.2|27
1649729150000|2022-04-12 02:05:50|146003.6|145873.6|145995.4|145865.4|146003.7|145873.7|145994.4|145864.4|22
1649729160000|2022-04-12 02:06:00|145995.7|145865.7|145992.9|145862.9|145997.2|145867.2|145992.9|145862.9|22
1649729170000|2022-04-12 02:06:10|145995.2|145865.2|146004.2|145874.2|146004.2|145874.2|145991.8|145861.8|21
1649729180000|2022-04-12 02:06:20|146004.3|145874.3|145994.7|145864.7|146004.3|145874.3|145993.3|145863.3|27
1649729190000|2022-04-12 02:06:30|145994.8|145864.8|145996|145866|145997|145867|145993.6|145863.6|24
1649729200000|2022-04-12 02:06:40|145997|145867|145998.1|145868.1|146005.5|145875.5|145994.3|145864.3|28
1649729210000|2022-04-12 02:06:50|145996.9|145866.9|145997.3|145867.3|146005.8|145875.8|145996.2|145866.2|18
1649729220000|2022-04-12 02:07:00|145997.4|145867.4|145994.3|145864.3|146006.2|145876.2|145992.6|145862.6|27
1649729230000|2022-04-12 02:07:10|145997|145867|146007|145877|146012.5|145882.5|145994.3|145864.3|29
1649729240000|2022-04-12 02:07:20|146009.4|145879.4|146007.2|145877.2|146017.3|145887.3|146003.8|145873.8|26
1649729250000|2022-04-12 02:07:30|146006.8|145876.8|146015.9|145885.9|146015.9|145885.9|146006.8|145876.8|25
1649729260000|2022-04-12 02:07:40|146016.4|145886.4|146015.7|145885.7|146019.5|145889.5|146013.6|145883.6|32
1649729270000|2022-04-12 02:07:50|146014.5|145884.5|146010.9|145880.9|146017.6|145887.6|146010.5|145880.5|26
1649729280000|2022-04-12 02:08:00|146009.2|145879.2|146005|145875|146014.3|145884.3|146005|145875|28
1649729290000|2022-04-12 02:08:10|146009.7|145879.7|146005.8|145875.8|146010.5|145880.5|146003|145873|29
1649729300000|2022-04-12 02:08:20|146003.6|145873.6|146000.6|145870.6|146004.7|145874.7|145999.5|145869.5|19
1649729310000|2022-04-12 02:08:30|146000.5|145870.5|146004.3|145874.3|146008.8|145878.8|145997.5|145867.5|26
1649729320000|2022-04-12 02:08:40|146007.1|145877.1|146003.1|145873.1|146007.4|145877.4|145999.6|145869.6|26
1649729330000|2022-04-12 02:08:50|146005.2|145875.2|146000.4|145870.4|146008.3|145878.3|145996.6|145866.6|21
1649729340000|2022-04-12 02:09:00|146000.8|145870.8|145997.4|145867.4|146006.1|145876.1|145993.9|145863.9|31
1649729350000|2022-04-12 02:09:10|145995.9|145865.9|145999.3|145869.3|146001.4|145871.4|145992.4|145862.4|34
1649729360000|2022-04-12 02:09:20|145999.6|145869.6|146001.1|145871.1|146005.2|145875.2|145994.6|145864.6|25
1649729370000|2022-04-12 02:09:30|146001|145871|145998.3|145868.3|146001.3|145871.3|145994.3|145864.3|27
1649729380000|2022-04-12 02:09:40|145998.9|145868.9|145998|145868|146005.5|145875.5|145994.5|145864.5|27
1649729390000|2022-04-12 02:09:50|145998.3|145868.3|145997.6|145867.6|146006.4|145876.4|145993|145863|31
1649729400000|2022-04-12 02:10:00|145990.5|145860.5|146003|145873|146007.3|145877.3|145990.4|145860.4|35
1649729410000|2022-04-12 02:10:10|146003.9|145873.9|146002.6|145872.6|146009.2|145879.2|145997.7|145867.7|30
1649729420000|2022-04-12 02:10:20|146003.8|145873.8|146006.4|145876.4|146006.4|145876.4|146003.8|145873.8|26
1649729430000|2022-04-12 02:10:30|146006.2|145876.2|146001.2|145871.2|146008.9|145878.9|145999.9|145869.9|26
1649729440000|2022-04-12 02:10:40|146001.4|145871.4|146009.9|145879.9|146010.8|145880.8|145995.7|145865.7|25
1649729450000|2022-04-12 02:10:50|145999.7|145869.7|146011.3|145881.3|146013.3|145883.3|145993.5|145863.5|28
1649729460000|2022-04-12 02:11:00|146013.5|145883.5|146014.7|145884.7|146014.7|145884.7|145995.8|145865.8|35
1649729470000|2022-04-12 02:11:10|146014.4|145884.4|146001.4|145871.4|146046.3|145884.4|146000.7|145845.4|27
1649729480000|2022-04-12 02:11:20|146004.3|145874.3|146007.9|145877.9|146009.8|145879.8|145997.8|145867.8|25
1649729490000|2022-04-12 02:11:30|146002.4|145872.4|146003.5|145873.5|146003.8|145873.8|145992.7|145862.7|35
1649729500000|2022-04-12 02:11:40|146004.5|145874.5|146002.2|145872.2|146006.3|145876.3|145994.9|145864.9|30
1649729510000|2022-04-12 02:11:50|146002.6|145872.6|146006|145876|146006|145876|145997.3|145867.3|29
1649729520000|2022-04-12 02:12:00|146005.7|145875.7|146013.1|145883.1|146034.1|145904.1|145998.8|145868.8|28
1649729530000|2022-04-12 02:12:10|146008.1|145878.1|146004.6|145874.6|146016|145886|145994.2|145864.2|33
1649729540000|2022-04-12 02:12:20|146002.8|145872.8|146001.9|145871.9|146013.2|145883.2|145995.7|145865.7|32
1649729550000|2022-04-12 02:12:30|146000.6|145870.6|145998.2|145868.2|146004.4|145874.4|145996.8|145866.8|24
1649729560000|2022-04-12 02:12:40|145998|145868|145994.4|145864.4|146006.5|145876.5|145993.4|145863.4|29
1649729570000|2022-04-12 02:12:50|145994.3|145864.3|145998.4|145868.4|146002|145872|145994.3|145864.3|29
1649729580000|2022-04-12 02:13:00|145993.7|145863.7|146004.5|145874.5|146008.8|145878.8|145993.5|145863.5|31
1649729590000|2022-04-12 02:13:10|145996.1|145866.1|146003.2|145873.2|146005.6|145875.6|145994.9|145864.9|29
1649729600000|2022-04-12 02:13:20|146003.3|145873.3|146003.3|145873.3|146004.5|145874.5|146000.4|145870.4|24
1649729610000|2022-04-12 02:13:30|146003.2|145873.2|146005.2|145875.2|146009|145879|145994.8|145864.8|32
1649729620000|2022-04-12 02:13:40|146006.3|145876.3|146002.5|145872.5|146010.2|145880.2|145998.3|145868.3|26
1649729630000|2022-04-12 02:13:50|146003.1|145873.1|146001.6|145871.6|146012.2|145882.2|145995.7|145865.7|32
1649729640000|2022-04-12 02:14:00|145997.6|145867.6|146003.7|145873.7|146009.3|145879.3|145996.3|145866.3|31
1649729650000|2022-04-12 02:14:10|146003|145873|146003.8|145873.8|146008|145878|146000.8|145870.8|21
1649729660000|2022-04-12 02:14:20|146000.6|145870.6|145998.2|145868.2|146008|145878|145998.2|145868.2|27
1649729670000|2022-04-12 02:14:30|146001|145871|145992.6|145862.6|146002|145872|145981.3|145851.3|34
1649729680000|2022-04-12 02:14:40|145991|145861|145991.7|145861.7|145991.7|145861.7|145982.4|145852.4|24
1649729690000|2022-04-12 02:14:50|145986.6|145856.6|145989.8|145859.8|145989.8|145859.8|145977.1|145847.1|26
1649729700000|2022-04-12 02:15:00|145990.3|145860.3|146006.1|145876.1|146006.9|145876.9|145980.6|145850.6|31
1649729710000|2022-04-12 02:15:10|146006.7|145876.7|146007.1|145877.1|146008.7|145878.7|145998.6|145868.6|30
1649729720000|2022-04-12 02:15:20|146001.6|145871.6|146001.3|145871.3|146009.7|145879.7|145999.2|145869.2|26
1649729730000|2022-04-12 02:15:30|146003.7|145873.7|146007.7|145877.7|146010.1|145880.1|146000.4|145870.4|27
1649729740000|2022-04-12 02:15:40|146008.2|145878.2|146012|145882|146013|145883|146001.9|145871.9|29
1649729750000|2022-04-12 02:15:50|146011.3|145881.3|145999.9|145869.9|146015.8|145885.8|145996.3|145866.3|28
1649729760000|2022-04-12 02:16:00|146001.3|145871.3|146016.2|145886.2|146016.9|145886.9|145997.7|145867.7|29
1649729770000|2022-04-12 02:16:10|146012.6|145882.6|145999.3|145869.3|146012.6|145882.6|145992.1|145862.1|34
1649729780000|2022-04-12 02:16:20|145997.5|145867.5|145997.1|145867.1|146000.1|145870.1|145989.9|145859.9|19
1649729790000|2022-04-12 02:16:30|145998.4|145868.4|145995|145865|145998.8|145868.8|145990.4|145860.4|32
1649729800000|2022-04-12 02:16:40|145998.3|145868.3|145987.2|145857.2|145998.3|145868.3|145984.3|145854.3|31
1649729810000|2022-04-12 02:16:50|145987.5|145857.5|145995.5|145865.5|145995.5|145865.5|145986.4|145856.4|23
1649729820000|2022-04-12 02:17:00|146003|145873|146001|145871|146009.2|145879.2|145985.7|145855.7|27
1649729830000|2022-04-12 02:17:10|145990.9|145860.9|145994.6|145864.6|146002.4|145872.4|145987.8|145857.8|30
1649729840000|2022-04-12 02:17:20|145990.3|145860.3|145994.1|145864.1|145999.2|145869.2|145984.7|145854.7|37
1649729850000|2022-04-12 02:17:30|146000.3|145870.3|145993.2|145863.2|146000.4|145870.4|145989.8|145859.8|29
1649729860000|2022-04-12 02:17:40|145992.6|145862.6|145996.3|145866.3|145997.4|145867.4|145989.3|145859.3|28
1649729870000|2022-04-12 02:17:50|145996.6|145866.6|145990.6|145860.6|145996.7|145866.7|145988.9|145858.9|28
1649729880000|2022-04-12 02:18:00|145991.2|145861.2|145997.1|145867.1|146008.5|145878.5|145986.1|145856.1|35
1649729890000|2022-04-12 02:18:10|146000.2|145870.2|145999.5|145869.5|146005.9|145875.9|145997.1|145867.1|27
1649729900000|2022-04-12 02:18:20|145999.9|145869.9|145999.8|145869.8|146004.6|145874.6|145997.4|145867.4|24
1649729910000|2022-04-12 02:18:30|146002.7|145872.7|145997.8|145867.8|146009.3|145879.3|145997.8|145867.8|22
1649729920000|2022-04-12 02:18:40|146004.8|145874.8|146004.2|145874.2|146009.4|145879.4|145998.9|145868.9|21
1649729930000|2022-04-12 02:18:50|146009.6|145879.6|146003.5|145873.5|146010.7|145880.7|145998.2|145868.2|18
1649729940000|2022-04-12 02:19:00|146003.8|145873.8|146007.9|145877.9|146018.6|145888.6|145994.7|145864.7|29
1649729950000|2022-04-12 02:19:10|146006.9|145876.9|146003.4|145873.4|146014.7|145884.7|145999.9|145869.9|26
1649729960000|2022-04-12 02:19:20|146003.3|145873.3|146011.5|145881.5|146012.8|145882.8|145997.6|145867.6|25
1649729970000|2022-04-12 02:19:30|146011.8|145881.8|146017|145887|146018.5|145888.5|146009.6|145879.6|27
1649729980000|2022-04-12 02:19:40|146023.6|145893.6|146021.7|145891.7|146040|145910|146017.4|145887.4|25
1649729990000|2022-04-12 02:19:50|146028.9|145898.9|146026.9|145896.9|146032.4|145902.4|146019|145889|28
1649730000000|2022-04-12 02:20:00|146025.5|145895.5|146023.8|145893.8|146033.8|145903.8|146019.5|145889.5|29
1649730010000|2022-04-12 02:20:10|146021.3|145891.3|146025.8|145895.8|146033.4|145903.4|146019.5|145889.5|24
1649730020000|2022-04-12 02:20:20|146025.7|145895.7|146026.7|145896.7|146030.4|145900.4|146021.9|145891.9|16
1649730030000|2022-04-12 02:20:30|146027.1|145897.1|146026|145896|146027.3|145897.3|146020.8|145890.8|23
1649730040000|2022-04-12 02:20:40|146022.8|145892.8|146025.2|145895.2|146027|145897|146021|145891|17
1649730050000|2022-04-12 02:20:50|146025.4|145895.4|146010.3|145880.3|146032|145902|146010.3|145880.3|18
1649730060000|2022-04-12 02:21:00|146016.2|145886.2|146023.2|145893.2|146027.8|145897.8|146013.1|145883.1|25
1649730070000|2022-04-12 02:21:10|146021|145891|146020.7|145890.7|146026.1|145896.1|146014.4|145884.4|24
1649730080000|2022-04-12 02:21:20|146020.5|145890.5|146022.8|145892.8|146023.5|145893.5|146015.5|145885.5|17
1649730090000|2022-04-12 02:21:30|146019.7|145889.7|146015.8|145885.8|146019.7|145889.7|146010.8|145880.8|18
1649730100000|2022-04-12 02:21:40|146016|145886|146001.9|145871.9|146016|145886|146001.9|145871.9|20
1649730110000|2022-04-12 02:21:50|146001.8|145871.8|146001.3|145871.3|146003|145873|146000.2|145870.2|21
1649730120000|2022-04-12 02:22:00|146000.6|145870.6|146001.1|145871.1|146011.7|145881.7|146000.6|145870.6|26
1649730130000|2022-04-12 02:22:10|146001|145871|146007.7|145877.7|146008.1|145878.1|146001|145871|18
1649730140000|2022-04-12 02:22:20|146006.1|145876.1|146006.4|145876.4|146008.6|145878.6|145995.9|145865.9|27
1649730150000|2022-04-12 02:22:30|146006.2|145876.2|146010.9|145880.9|146017.1|145887.1|146001.5|145871.5|21
1649730160000|2022-04-12 02:22:40|146010.4|145880.4|146003|145873|146011.1|145881.1|146000.1|145870.1|23
1649730170000|2022-04-12 02:22:50|146003.6|145873.6|146012|145882|146013.8|145883.8|146001|145871|21
1649730180000|2022-04-12 02:23:00|146010|145880|146016.1|145886.1|146020.3|145890.3|145998.5|145868.5|18
1649730190000|2022-04-12 02:23:10|146006.8|145876.8|146016.1|145886.1|146028.7|145898.7|146002|145872|21
1649730200000|2022-04-12 02:23:20|146022.4|145892.4|146007.1|145877.1|146022.4|145892.4|146006.8|145876.8|25
1649730210000|2022-04-12 02:23:30|146007.4|145877.4|146006.8|145876.8|146013|145883|146006.3|145876.3|15
1649730220000|2022-04-12 02:23:40|146007.4|145877.4|146010.9|145880.9|146017.6|145887.6|146007.4|145877.4|15
1649730230000|2022-04-12 02:23:50|146011|145881|146003.2|145873.2|146012.3|145882.3|146003.2|145873.2|22
1649730240000|2022-04-12 02:24:00|146003.3|145873.3|146011.1|145881.1|146017.6|145887.6|145997.5|145867.5|28
1649730250000|2022-04-12 02:24:10|146012.2|145882.2|146011.3|145881.3|146015.4|145885.4|146000.9|145870.9|19
1649730260000|2022-04-12 02:24:20|146009.8|145879.8|146014.2|145884.2|146016.6|145886.6|146006.2|145876.2|16
1649730270000|2022-04-12 02:24:30|146016.1|145886.1|146011|145881|146017.9|145887.9|146008.9|145878.9|23
1649730280000|2022-04-12 02:24:40|146010.5|145880.5|145998.9|145868.9|146011.2|145881.2|145998.9|145868.9|20
1649730290000|2022-04-12 02:24:50|145999.1|145869.1|146017.4|145887.4|146017.4|145887.4|145998.4|145868.4|22
1649730300000|2022-04-12 02:25:00|146015.4|145885.4|146015.8|145885.8|146020.8|145890.8|146014.7|145884.7|18
1649730310000|2022-04-12 02:25:10|146015.6|145885.6|146005.5|145875.5|146015.6|145885.6|146004.3|145874.3|24
1649730320000|2022-04-12 02:25:20|146004.8|145874.8|146012.3|145882.3|146018|145888|146004.8|145874.8|22
1649730330000|2022-04-12 02:25:30|146012.4|145882.4|146014.4|145884.4|146014.4|145884.4|146010.5|145880.5|22
1649730340000|2022-04-12 02:25:40|146013.1|145883.1|146020.2|145890.2|146020.2|145890.2|146005|145875|23
1649730350000|2022-04-12 02:25:50|146017.1|145887.1|146015.2|145885.2|146020.3|145890.3|146009|145879|24
1649730360000|2022-04-12 02:26:00|146018.9|145888.9|146013.4|145883.4|146021.6|145891.6|146004.6|145874.6|21
1649730370000|2022-04-12 02:26:10|146009.7|145879.7|146011.3|145881.3|146016.7|145886.7|146003.9|145873.9|22
1649730380000|2022-04-12 02:26:20|146014|145884|146003.4|145873.4|146015.2|145885.2|146002.7|145872.7|20
1649730390000|2022-04-12 02:26:30|146002.7|145872.7|146016.1|145886.1|146020.1|145890.1|146002.7|145872.7|21
1649730400000|2022-04-12 02:26:40|146016.3|145886.3|146013.9|145883.9|146017.7|145887.7|146008|145878|20
1649730410000|2022-04-12 02:26:50|146013.7|145883.7|146010.8|145880.8|146019.2|145889.2|146005.2|145875.2|22
1649730420000|2022-04-12 02:27:00|146002.1|145872.1|146015.9|145885.9|146024.5|145894.5|146002.1|145872.1|31
1649730430000|2022-04-12 02:27:10|146016.4|145886.4|146015.5|145885.5|146019.1|145889.1|146008.6|145878.6|15
1649730440000|2022-04-12 02:27:20|146011.7|145881.7|146011.8|145881.8|146015.9|145885.9|146010.8|145880.8|19
1649730450000|2022-04-12 02:27:30|146008.4|145878.4|146007.6|145877.6|146017.5|145887.5|145994.6|145864.6|28
1649730460000|2022-04-12 02:27:40|146003.7|145873.7|146011.4|145881.4|146011.4|145881.4|146002.6|145872.6|25
1649730470000|2022-04-12 02:27:50|146008.8|145878.8|145983.8|145853.8|146010.2|145880.2|145973.5|145843.5|34
1649730480000|2022-04-12 02:28:00|145984.2|145854.2|145989.1|145859.1|145995.4|145865.4|145981.6|145851.6|32
1649730490000|2022-04-12 02:28:10|145990.9|145860.9|145992.5|145862.5|145996.2|145866.2|145989.7|145859.7|25
1649730500000|2022-04-12 02:28:20|145993.7|145863.7|145995.7|145865.7|145996|145866|145993|145863|23
1649730510000|2022-04-12 02:28:30|145996.6|145866.6|145995.9|145865.9|145998.2|145868.2|145994.3|145864.3|26
1649730520000|2022-04-12 02:28:40|145996.2|145866.2|145999.8|145869.8|146001.6|145871.6|145993.5|145863.5|27
1649730530000|2022-04-12 02:28:50|145999.7|145869.7|145997.4|145867.4|146000|145870|145994.7|145864.7|27
1649730540000|2022-04-12 02:29:00|145997|145867|145996.1|145866.1|145999.7|145869.7|145986.4|145856.4|28
1649730550000|2022-04-12 02:29:10|145995.6|145865.6|145997.3|145867.3|145997.6|145867.6|145995.4|145865.4|24
1649730560000|2022-04-12 02:29:20|145996.8|145866.8|145999.3|145869.3|146000.1|145870.1|145992.6|145862.6|29
1649730570000|2022-04-12 02:29:30|146000.1|145870.1|145996.9|145866.9|146000.6|145870.6|145989.1|145859.1|27
1649730580000|2022-04-12 02:29:40|145990.8|145860.8|145994.1|145864.1|145996.4|145866.4|145990.8|145860.8|26
1649730590000|2022-04-12 02:29:50|145994|145864|145994|145864|145994.3|145864.3|145990.8|145860.8|15
1649730600000|2022-04-12 02:30:00|145992.6|145862.6|145987.9|145857.9|145995.7|145865.7|145982.8|145852.8|26
1649730610000|2022-04-12 02:30:10|145988|145858|145987.7|145857.7|145990.1|145860.1|145986.4|145856.4|26
1649730620000|2022-04-12 02:30:20|145988.5|145858.5|145989.1|145859.1|145989.1|145859.1|145982.9|145852.9|25
1649730630000|2022-04-12 02:30:30|145989|145859|145994.4|145864.4|146038.5|145865.3|145987.5|145820.9|24
1649730640000|2022-04-12 02:30:40|145989.5|145859.5|145990.2|145860.2|145991.6|145861.6|145986.8|145856.8|22
1649730650000|2022-04-12 02:30:50|145989.9|145859.9|145986.3|145856.3|145989.9|145859.9|145986.3|145856.3|24
1649730660000|2022-04-12 02:31:00|145987.6|145857.6|145989.1|145859.1|145989.8|145859.8|145986.7|145856.7|28
1649730670000|2022-04-12 02:31:10|145988.7|145858.7|145987.6|145857.6|145991.4|145861.4|145986.9|145856.9|22
1649730680000|2022-04-12 02:31:20|145988.1|145858.1|145990.9|145860.9|145991.3|145861.3|145985.6|145855.6|21
1649730690000|2022-04-12 02:31:30|145991.2|145861.2|145989.8|145859.8|145991.2|145861.2|145987.4|145857.4|23
1649730700000|2022-04-12 02:31:40|145987.5|145857.5|145987.8|145857.8|145990.8|145860.8|145976.4|145846.4|30
1649730710000|2022-04-12 02:31:50|145988|145858|145987.5|145857.5|145991.8|145861.8|145987.3|145857.3|27
1649730720000|2022-04-12 02:32:00|145988.7|145858.7|145991.3|145861.3|145993.8|145863.8|145988.7|145858.7|22
1649730730000|2022-04-12 02:32:10|145991.9|145861.9|145989.3|145859.3|145992.7|145862.7|145989.3|145859.3|19
1649730740000|2022-04-12 02:32:20|145989.6|145859.6|145991.6|145861.6|145992|145862|145987.6|145857.6|19
1649730750000|2022-04-12 02:32:30|145993.4|145863.4|145996.8|145866.8|145997.3|145867.3|145983.7|145853.7|22
1649730760000|2022-04-12 02:32:40|145997.1|145867.1|145987.3|145857.3|145997.1|145867.1|145980.2|145850.2|31
1649730770000|2022-04-12 02:32:50|145982.1|145852.1|145989.4|145859.4|146031.5|145864.8|145978|145812.8|30
1649730780000|2022-04-12 02:33:00|146027|145825.8|145988.2|145858.2|146027|145862.1|145985.2|145825.8|22
1649730790000|2022-04-12 02:33:10|145989.2|145859.2|145985.1|145855.1|145990.2|145860.2|145985.1|145855.1|22
1649730800000|2022-04-12 02:33:20|145985.5|145855.5|145982.8|145852.8|145987.7|145857.7|145980.8|145850.8|28
1649730810000|2022-04-12 02:33:30|145981.7|145851.7|145975.2|145845.2|145985.9|145855.9|145969.7|145839.7|31
1649730820000|2022-04-12 02:33:40|145974.1|145844.1|145923.9|145793.9|145979.3|145849.3|145918.4|145788.4|37
1649730830000|2022-04-12 02:33:50|145924.3|145794.3|145938.6|145808.6|145940.1|145810.1|145923.6|145793.6|34
1649730840000|2022-04-12 02:34:00|145941.2|145811.2|145930.1|145800.1|145941.3|145811.3|145914.7|145784.7|35
1649730850000|2022-04-12 02:34:10|145933|145803|145931.3|145801.3|145933|145803|145924.5|145794.5|27
1649730860000|2022-04-12 02:34:20|145932|145802|145927.7|145797.7|145932|145802|145926.9|145796.9|22
1649730870000|2022-04-12 02:34:30|145927.8|145797.8|145918.6|145788.6|145931|145801|145914.2|145784.2|26
1649730880000|2022-04-12 02:34:40|145916.9|145786.9|145929.3|145799.3|145945.6|145815.6|145916.9|145786.9|35
1649730890000|2022-04-12 02:34:50|145933.7|145803.7|145921.8|145791.8|145939.1|145809.1|145920.8|145790.8|24
1649730900000|2022-04-12 02:35:00|145921.6|145791.6|145910|145780|145961.6|145793.9|145901.8|145754.5|30
1649730910000|2022-04-12 02:35:10|145910.3|145780.3|145911.8|145781.8|145912.7|145782.7|145907.7|145777.7|30
1649730920000|2022-04-12 02:35:20|145911.9|145781.9|145906.3|145776.3|145913.1|145783.1|145906.3|145776.3|25
1649730930000|2022-04-12 02:35:30|145906.9|145776.9|145908.5|145778.5|145918.4|145788.4|145906.8|145776.8|23
1649730940000|2022-04-12 02:35:40|145909.6|145779.6|145913.2|145783.2|145916.9|145786.9|145905.7|145775.7|31
1649730950000|2022-04-12 02:35:50|145910.4|145780.4|145871.7|145741.7|145910.4|145780.4|145871.7|145741.7|30
1649730960000|2022-04-12 02:36:00|145873|145743|145866.9|145736.9|145883.2|145753.2|145857.2|145727.2|31
1649730970000|2022-04-12 02:36:10|145869.2|145739.2|145886.3|145756.3|145912.7|145757.2|145856.8|145700.6|33
1649730980000|2022-04-12 02:36:20|145884.9|145754.9|145887.3|145757.3|145887.9|145757.9|145881.8|145751.8|29
1649730990000|2022-04-12 02:36:30|145886.9|145756.9|145881.8|145751.8|145887.1|145757.1|145880.4|145750.4|20
1649731000000|2022-04-12 02:36:40|145881.5|145751.5|145882.4|145752.4|145897.5|145767.5|145877.1|145747.1|23
1649731010000|2022-04-12 02:36:50|145882.2|145752.2|145885|145755|145893.4|145763.4|145881.6|145751.6|29
1649731020000|2022-04-12 02:37:00|145884.9|145754.9|145881.2|145751.2|145890.2|145760.2|145878.6|145748.6|21
1649731030000|2022-04-12 02:37:10|145879|145749|145890|145760|145890|145760|145876.8|145746.8|24
1649731040000|2022-04-12 02:37:20|145894.1|145764.1|145882.2|145752.2|145894.1|145764.1|145877.5|145747.5|22
1649731050000|2022-04-12 02:37:30|145881|145751|145880.8|145750.8|145885.8|145755.8|145877.5|145747.5|14
1649731060000|2022-04-12 02:37:40|145880.7|145750.7|145882.9|145752.9|145890.3|145760.3|145877.6|145747.6|25
1649731070000|2022-04-12 02:37:50|145881.8|145751.8|145884.8|145754.8|145891.2|145761.2|145878|145748|25
1649731080000|2022-04-12 02:38:00|145883.7|145753.7|145897.8|145767.8|145897.8|145767.8|145883.7|145753.7|26
1649731090000|2022-04-12 02:38:10|145898.8|145768.8|145888.5|145758.5|145898.8|145768.8|145877|145747|26
1649731100000|2022-04-12 02:38:20|145888.4|145758.4|145883|145753|145888.4|145758.4|145881.1|145751.1|25
1649731110000|2022-04-12 02:38:30|145884.4|145754.4|145885.4|145755.4|145886.9|145756.9|145883.6|145753.6|18
1649731120000|2022-04-12 02:38:40|145881.7|145751.7|145887.2|145757.2|145887.2|145757.2|145881.1|145751.1|21
1649731130000|2022-04-12 02:38:50|145887.8|145757.8|145891.8|145761.8|145892|145762|145884.4|145754.4|31
1649731140000|2022-04-12 02:39:00|145892.3|145762.3|145891.5|145761.5|145896.1|145766.1|145885.7|145755.7|31
1649731150000|2022-04-12 02:39:10|145888.3|145758.3|145886.3|145756.3|145933.8|145766.1|145872.6|145717.8|31
1649731160000|2022-04-12 02:39:20|145886.1|145756.1|145876.2|145746.2|145891.2|145761.2|145869.7|145739.7|33
1649731170000|2022-04-12 02:39:30|145876.4|145746.4|145865.7|145735.7|145876.4|145746.4|145856.7|145726.7|32
1649731180000|2022-04-12 02:39:40|145866.4|145736.4|145866|145736|145870.3|145740.3|145865.1|145735.1|24
1649731190000|2022-04-12 02:39:50|145867.5|145737.5|145873.9|145743.9|145880|145750|145866.5|145736.5|34
1649731200000|2022-04-12 02:40:00|145876.9|145746.9|145876.8|145746.8|145879.5|145749.5|145873.9|145743.9|27
1649731210000|2022-04-12 02:40:10|145878.7|145748.7|145876.7|145746.7|145880|145750|145876.1|145746.1|20
1649731220000|2022-04-12 02:40:20|145877.4|145747.4|145877|145747|145880.5|145750.5|145876.9|145746.9|21
1649731230000|2022-04-12 02:40:30|145877.3|145747.3|145877.1|145747.1|145879.6|145749.6|145876.7|145746.7|22
1649731240000|2022-04-12 02:40:40|145877.2|145747.2|145888.4|145758.4|145890|145760|145872.3|145742.3|30
1649731250000|2022-04-12 02:40:50|145888.5|145758.5|145885.1|145755.1|145889.5|145759.5|145881.6|145751.6|32
1649731260000|2022-04-12 02:41:00|145885|145755|145886.8|145756.8|145892|145762|145882|145752|27
1649731270000|2022-04-12 02:41:10|145884.8|145754.8|145885.8|145755.8|145888.8|145758.8|145883.2|145753.2|29
1649731280000|2022-04-12 02:41:20|145883.3|145753.3|145885.5|145755.5|145886.6|145756.6|145877.8|145747.8|26
1649731290000|2022-04-12 02:41:30|145885|145755|145874|145744|145885|145755|145871.8|145741.8|27
1649731300000|2022-04-12 02:41:40|145875.3|145745.3|145873.3|145743.3|145875.3|145745.3|145871.1|145741.1|22
1649731310000|2022-04-12 02:41:50|145873.4|145743.4|145880.9|145750.9|145881.8|145751.8|145873.2|145743.2|28
1649731320000|2022-04-12 02:42:00|145879.7|145749.7|145869.1|145739.1|145881.5|145751.5|145867.5|145737.5|25
1649731330000|2022-04-12 02:42:10|145868.9|145738.9|145873.1|145743.1|145873.1|145743.1|145868.8|145738.8|24
1649731340000|2022-04-12 02:42:20|145870.6|145740.6|145869.9|145739.9|145881.5|145751.5|145869.3|145739.3|24
1649731350000|2022-04-12 02:42:30|145870.2|145740.2|145874|145744|145878.1|145748.1|145870.2|145740.2|26
1649731360000|2022-04-12 02:42:40|145875.7|145745.7|145877.1|145747.1|145878.7|145748.7|145873|145743|28
1649731370000|2022-04-12 02:42:50|145878.8|145748.8|145878.4|145748.4|145879.7|145749.7|145875.1|145745.1|22
1649731380000|2022-04-12 02:43:00|145878.3|145748.3|145878.1|145748.1|145881|145751|145877.3|145747.3|22
1649731390000|2022-04-12 02:43:10|145879.2|145749.2|145880.3|145750.3|145885.9|145755.9|145873.2|145743.2|31
1649731400000|2022-04-12 02:43:20|145879|145749|145877.7|145747.7|145886|145756|145873.2|145743.2|35
1649731410000|2022-04-12 02:43:30|145877.6|145747.6|145879|145749|145880.9|145750.9|145875.3|145745.3|23
1649731420000|2022-04-12 02:43:40|145877|145747|145878.5|145748.5|145879.1|145749.1|145875.1|145745.1|23
1649731430000|2022-04-12 02:43:50|145879.4|145749.4|145881.6|145751.6|145881.6|145751.6|145875.9|145745.9|26
1649731440000|2022-04-12 02:44:00|145874.6|145744.6|145880.3|145750.3|145884.2|145754.2|145874.6|145744.6|30
1649731450000|2022-04-12 02:44:10|145881.7|145751.7|145879.2|145749.2|145884.1|145754.1|145875.1|145745.1|27
1649731460000|2022-04-12 02:44:20|145878.5|145748.5|145883.9|145753.9|145889.5|145759.5|145877.5|145747.5|24
1649731470000|2022-04-12 02:44:30|145884.2|145754.2|145886.7|145756.7|145887.7|145757.7|145884.2|145754.2|25
1649731480000|2022-04-12 02:44:40|145886.8|145756.8|145882.4|145752.4|145889.2|145759.2|145881.6|145751.6|19
1649731490000|2022-04-12 02:44:50|145882.7|145752.7|145883.2|145753.2|145884.8|145754.8|145881.4|145751.4|20
1649731500000|2022-04-12 02:45:00|145884.2|145754.2|145874.8|145744.8|145884.8|145754.8|145870.6|145740.6|34
1649731510000|2022-04-12 02:45:10|145875.8|145745.8|145886.7|145756.7|145920.3|145757.1|145871.7|145715.9|32
1649731520000|2022-04-12 02:45:20|145887.3|145757.3|145879.9|145749.9|145889.7|145759.7|145879.9|145749.9|23
1649731530000|2022-04-12 02:45:30|145881.7|145751.7|145889.9|145759.9|145892.5|145762.5|145880.6|145750.6|31
1649731540000|2022-04-12 02:45:40|145891.3|145761.3|145881.5|145751.5|145895.2|145765.2|145878.5|145748.5|27
1649731550000|2022-04-12 02:45:50|145882.7|145752.7|145887.8|145757.8|145892.5|145762.5|145880.7|145750.7|27
1649731560000|2022-04-12 02:46:00|145888.6|145758.6|145884|145754|145892.5|145762.5|145882.3|145752.3|30
1649731570000|2022-04-12 02:46:10|145882.2|145752.2|145888|145758|145888.1|145758.1|145880.7|145750.7|21
1649731580000|2022-04-12 02:46:20|145887.9|145757.9|145885.1|145755.1|145889.1|145759.1|145880.9|145750.9|27
1649731590000|2022-04-12 02:46:30|145894.5|145764.5|145890.4|145760.4|145894.6|145764.6|145881.5|145751.5|24
1649731600000|2022-04-12 02:46:40|145890.6|145760.6|145891.3|145761.3|145895.2|145765.2|145890.6|145760.6|24
1649731610000|2022-04-12 02:46:50|145891.4|145761.4|145893.1|145763.1|145893.8|145763.8|145885.9|145755.9|31
1649731620000|2022-04-12 02:47:00|145893|145763|145893.3|145763.3|145894.5|145764.5|145892.1|145762.1|18
1649731630000|2022-04-12 02:47:10|145893.5|145763.5|145895.7|145765.7|145895.7|145765.7|145891.8|145761.8|14
1649731640000|2022-04-12 02:47:20|145893.7|145763.7|145890|145760|145899.6|145769.6|145887|145757|25
1649731650000|2022-04-12 02:47:30|145891.8|145761.8|145903.7|145773.7|145908.7|145778.7|145891.5|145761.5|25
1649731660000|2022-04-12 02:47:40|145908.6|145778.6|145900.2|145770.2|145908.6|145778.6|145898.9|145768.9|28
1649731670000|2022-04-12 02:47:50|145900.1|145770.1|145902.6|145772.6|145903.3|145773.3|145899.1|145769.1|27
1649731680000|2022-04-12 02:48:00|145902.4|145772.4|145894.2|145764.2|145910.7|145780.7|145894.2|145764.2|22
1649731690000|2022-04-12 02:48:10|145896|145766|145898.1|145768.1|145900.2|145770.2|145896|145766|23
1649731700000|2022-04-12 02:48:20|145898.8|145768.8|145897.9|145767.9|145902|145772|145897.9|145767.9|20
1649731710000|2022-04-12 02:48:30|145899.3|145769.3|145899.6|145769.6|145900.6|145770.6|145897.9|145767.9|19
1649731720000|2022-04-12 02:48:40|145899.7|145769.7|145899|145769|145900|145770|145898.5|145768.5|19
1649731730000|2022-04-12 02:48:50|145899.1|145769.1|145898.7|145768.7|145901|145771|145893.5|145763.5|22
1649731740000|2022-04-12 02:49:00|145898.4|145768.4|145902.2|145772.2|145902.3|145772.3|145893|145763|25
1649731750000|2022-04-12 02:49:10|145901.6|145771.6|145894.3|145764.3|145901.9|145771.9|145894.3|145764.3|25
1649731760000|2022-04-12 02:49:20|145893.3|145763.3|145891.6|145761.6|145894.6|145764.6|145878.8|145748.8|22
1649731770000|2022-04-12 02:49:30|145927.5|145726.4|145890.4|145760.4|145927.5|145763.1|145886|145726.4|27
1649731780000|2022-04-12 02:49:40|145890.3|145760.3|145891.6|145761.6|145892.7|145762.7|145890.3|145760.3|18
1649731790000|2022-04-12 02:49:50|145892|145762|145893.2|145763.2|145893.9|145763.9|145887.3|145757.3|23
1649731800000|2022-04-12 02:50:00|145892|145762|145889.6|145759.6|145894.8|145764.8|145889.6|145759.6|19
1649731810000|2022-04-12 02:50:10|145889.5|145759.5|145898.6|145768.6|145898.6|145768.6|145889.5|145759.5|15
1649731820000|2022-04-12 02:50:20|145897.4|145767.4|145893.9|145763.9|145897.9|145767.9|145893.3|145763.3|23
1649731830000|2022-04-12 02:50:30|145893.6|145763.6|145890.3|145760.3|145896.7|145766.7|145890.3|145760.3|28
1649731840000|2022-04-12 02:50:40|145890.2|145760.2|145889.2|145759.2|145892.4|145762.4|145888.2|145758.2|22
1649731850000|2022-04-12 02:50:50|145887|145757|145890.3|145760.3|145893.5|145763.5|145875.1|145745.1|28
1649731860000|2022-04-12 02:51:00|145891.6|145761.6|145886.8|145756.8|145893.1|145763.1|145881.6|145751.6|22
1649731870000|2022-04-12 02:51:10|145888.1|145758.1|145889.9|145759.9|145890.9|145760.9|145884.2|145754.2|25
1649731880000|2022-04-12 02:51:20|145892.3|145762.3|145888.7|145758.7|145895|145765|145887.7|145757.7|18
1649731890000|2022-04-12 02:51:30|145889.1|145759.1|145892.1|145762.1|145892.8|145762.8|145888.7|145758.7|23
1649731900000|2022-04-12 02:51:40|145892.2|145762.2|145888.7|145758.7|145893.9|145763.9|145887.8|145757.8|29
1649731910000|2022-04-12 02:51:50|145890.2|145760.2|145897.2|145767.2|145897.6|145767.6|145889.4|145759.4|29
1649731920000|2022-04-12 02:52:00|145898|145768|145889.3|145759.3|145898|145768|145886.1|145756.1|29
1649731930000|2022-04-12 02:52:10|145890.1|145760.1|145891.1|145761.1|145894.2|145764.2|145882.7|145752.7|31
1649731940000|2022-04-12 02:52:20|145891.7|145761.7|145893|145763|145894.4|145764.4|145890.3|145760.3|24
1649731950000|2022-04-12 02:52:30|145894|145764|145895.4|145765.4|145895.6|145765.6|145893.2|145763.2|16
1649731960000|2022-04-12 02:52:40|145895.7|145765.7|145905.4|145775.4|145907.7|145777.7|145892.2|145762.2|30
1649731970000|2022-04-12 02:52:50|145903.8|145773.8|145903.4|145773.4|145908.8|145778.8|145902.6|145772.6|31
1649731980000|2022-04-12 02:53:00|145905.8|145775.8|145901.6|145771.6|145908.2|145778.2|145899.4|145769.4|22
1649731990000|2022-04-12 02:53:10|145901.4|145771.4|145903.4|145773.4|145903.4|145773.4|145899.2|145769.2|25
1649732000000|2022-04-12 02:53:20|145902.5|145772.5|145901.7|145771.7|145906.4|145776.4|145898.8|145768.8|23
1649732010000|2022-04-12 02:53:30|145901.8|145771.8|145902.7|145772.7|145906.5|145776.5|145892.7|145762.7|23
1649732020000|2022-04-12 02:53:40|145892.3|145762.3|145897.9|145767.9|145900.3|145770.3|145889.3|145759.3|25
1649732030000|2022-04-12 02:53:50|145895.6|145765.6|145894.1|145764.1|145896.8|145766.8|145892.7|145762.7|22
1649732040000|2022-04-12 02:54:00|145891.8|145761.8|145889.5|145759.5|145892|145762|145884|145754|31
1649732050000|2022-04-12 02:54:10|145892|145762|145888|145758|145892.1|145762.1|145888|145758|22
1649732060000|2022-04-12 02:54:20|145888.5|145758.5|145888.6|145758.6|145891.4|145761.4|145887.5|145757.5|21
1649732070000|2022-04-12 02:54:30|145887.8|145757.8|145885.2|145755.2|145890.8|145760.8|145884.4|145754.4|27
1649732080000|2022-04-12 02:54:40|145885.5|145755.5|145888.8|145758.8|145889.2|145759.2|145878.8|145748.8|18
1649732090000|2022-04-12 02:54:50|145888.5|145758.5|145889.5|145759.5|145889.5|145759.5|145883|145753|23
1649732100000|2022-04-12 02:55:00|145889.6|145759.6|145889|145759|145889.6|145759.6|145880.5|145750.5|26
1649732110000|2022-04-12 02:55:10|145889.3|145759.3|145890.8|145760.8|145890.8|145760.8|145888.2|145758.2|17
1649732120000|2022-04-12 02:55:20|145891.1|145761.1|145888.5|145758.5|145891.1|145761.1|145884.7|145754.7|28
1649732130000|2022-04-12 02:55:30|145891.9|145761.9|145898.8|145768.8|145898.8|145768.8|145889.4|145759.4|26
1649732140000|2022-04-12 02:55:40|145898.9|145768.9|145899.9|145769.9|145899.9|145769.9|145897.5|145767.5|24
1649732150000|2022-04-12 02:55:50|145899.3|145769.3|145902.6|145772.6|145902.6|145772.6|145898.3|145768.3|22
1649732160000|2022-04-12 02:56:00|145902.2|145772.2|145895.7|145765.7|145912.2|145782.2|145894.1|145764.1|25
1649732170000|2022-04-12 02:56:10|145896.4|145766.4|145898.2|145768.2|145934.6|145770.7|145896.4|145732.7|19
1649732180000|2022-04-12 02:56:20|145897.8|145767.8|145896.4|145766.4|145899.8|145769.8|145894.1|145764.1|28
1649732190000|2022-04-12 02:56:30|145896.3|145766.3|145904.4|145774.4|145904.8|145774.8|145894.3|145764.3|24
1649732200000|2022-04-12 02:56:40|145904.3|145774.3|145906.4|145776.4|145906.4|145776.4|145896.7|145766.7|25
1649732210000|2022-04-12 02:56:50|145898.8|145768.8|145907|145777|145907.2|145777.2|145895.5|145765.5|23
1649732220000|2022-04-12 02:57:00|145907.9|145777.9|145902.8|145772.8|145907.9|145777.9|145901.6|145771.6|26
1649732230000|2022-04-12 02:57:10|145899.8|145769.8|145898.6|145768.6|145902.1|145772.1|145892.8|145762.8|27
1649732240000|2022-04-12 02:57:20|145896.7|145766.7|145894.8|145764.8|145897.4|145767.4|145894.4|145764.4|18
1649732250000|2022-04-12 02:57:30|145895.3|145765.3|145889.8|145759.8|145896.8|145766.8|145888.7|145758.7|27
1649732260000|2022-04-12 02:57:40|145890|145760|145893.4|145763.4|145893.4|145763.4|145889.7|145759.7|22
1649732270000|2022-04-12 02:57:50|145893.2|145763.2|145898|145768|145898|145768|145892.3|145762.3|25
1649732280000|2022-04-12 02:58:00|145897.9|145767.9|145894.3|145764.3|145898.1|145768.1|145890.7|145760.7|26
1649732290000|2022-04-12 02:58:10|145894|145764|145898.4|145768.4|145898.4|145768.4|145893.9|145763.9|24
1649732300000|2022-04-12 02:58:20|145897.7|145767.7|145895.1|145765.1|145897.7|145767.7|145887.6|145757.6|28
1649732310000|2022-04-12 02:58:30|145896.7|145766.7|145892.1|145762.1|145898.1|145768.1|145892.1|145762.1|25
1649732320000|2022-04-12 02:58:40|145892.4|145762.4|145886.6|145756.6|145893.8|145763.8|145886.6|145756.6|25
1649732330000|2022-04-12 02:58:50|145886.8|145756.8|145897.6|145767.6|145898.3|145768.3|145886.8|145756.8|29
1649732340000|2022-04-12 02:59:00|145897.9|145767.9|145900.3|145770.3|145900.4|145770.4|145896.6|145766.6|25
1649732350000|2022-04-12 02:59:10|145900.6|145770.6|145900.8|145770.8|145901.5|145771.5|145896.4|145766.4|26
1649732360000|2022-04-12 02:59:20|145899.1|145769.1|145898.3|145768.3|145899.1|145769.1|145895.7|145765.7|17
1649732370000|2022-04-12 02:59:30|145898.4|145768.4|145903.6|145773.6|145903.9|145773.9|145896.5|145766.5|26
1649732380000|2022-04-12 02:59:40|145903.3|145773.3|145899.3|145769.3|145906.2|145776.2|145897.8|145767.8|30
1649732390000|2022-04-12 02:59:50|145899.4|145769.4|145898.5|145768.5|145900.2|145770.2|145895.8|145765.8|28
1649732400000|2022-04-12 03:00:00|145898.3|145768.3|145895.5|145765.5|145900.8|145770.8|145889.8|145759.8|29
1649732410000|2022-04-12 03:00:10|145894.6|145764.6|145895.9|145765.9|145898.5|145768.5|145891.6|145761.6|23
1649732420000|2022-04-12 03:00:20|145896.2|145766.2|145900.3|145770.3|145901.1|145771.1|145894.7|145764.7|24
1649732430000|2022-04-12 03:00:30|145898.5|145768.5|145894|145764|145898.5|145768.5|145894|145764|18
1649732440000|2022-04-12 03:00:40|145893.1|145763.1|145891.4|145761.4|145894.7|145764.7|145891.4|145761.4|23
1649732450000|2022-04-12 03:00:50|145889.4|145759.4|145891.8|145761.8|145896.2|145766.2|145889.4|145759.4|28
1649732460000|2022-04-12 03:01:00|145892.1|145762.1|145889.5|145759.5|145893.2|145763.2|145889.5|145759.5|27
1649732470000|2022-04-12 03:01:10|145892.2|145762.2|145887.3|145757.3|145893.6|145763.6|145881.3|145751.3|29
1649732480000|2022-04-12 03:01:20|145885.9|145755.9|145890.1|145760.1|145892.1|145762.1|145878.1|145748.1|30
1649732490000|2022-04-12 03:01:30|145890.2|145760.2|145880.4|145750.4|145891.9|145761.9|145878.4|145748.4|23
1649732500000|2022-04-12 03:01:40|145882.5|145752.5|145892.9|145762.9|145894.4|145764.4|145878|145748|24
1649732510000|2022-04-12 03:01:50|145891.6|145761.6|145883|145753|145892.1|145762.1|145883|145753|25
1649732520000|2022-04-12 03:02:00|145887.6|145757.6|145891.5|145761.5|145891.5|145761.5|145881.9|145751.9|25
1649732530000|2022-04-12 03:02:10|145891.8|145761.8|145884.7|145754.7|145891.8|145761.8|145876.9|145746.9|30
1649732540000|2022-04-12 03:02:20|145886.3|145756.3|145882.7|145752.7|145888.5|145758.5|145881|145751|27
1649732550000|2022-04-12 03:02:30|145884.3|145754.3|145880.7|145750.7|145884.4|145754.4|145880.3|145750.3|26
1649732560000|2022-04-12 03:02:40|145881.3|145751.3|145884.2|145754.2|145890.1|145760.1|145880.7|145750.7|30
1649732570000|2022-04-12 03:02:50|145886.6|145756.6|145893.5|145763.5|145893.5|145763.5|145883.1|145753.1|24
1649732580000|2022-04-12 03:03:00|145890.1|145760.1|145887.8|145757.8|145892.2|145762.2|145882.1|145752.1|27
1649732590000|2022-04-12 03:03:10|145885.7|145755.7|145884.9|145754.9|145886.5|145756.5|145882.2|145752.2|27
1649732600000|2022-04-12 03:03:20|145884.8|145754.8|145887|145757|145889.1|145759.1|145884.8|145754.8|22
1649732610000|2022-04-12 03:03:30|145885.1|145755.1|145882.8|145752.8|145888.4|145758.4|145879.4|145749.4|26
1649732620000|2022-04-12 03:03:40|145887.1|145757.1|145885.9|145755.9|145887.1|145757.1|145876.7|145746.7|27
1649732630000|2022-04-12 03:03:50|145881.3|145751.3|145884.8|145754.8|145886.6|145756.6|145881.1|145751.1|20
1649732640000|2022-04-12 03:04:00|145884.7|145754.7|145892.9|145762.9|145892.9|145762.9|145882.6|145752.6|26
1649732650000|2022-04-12 03:04:10|145887.3|145757.3|145887|145757|145892.3|145762.3|145878.5|145748.5|26
1649732660000|2022-04-12 03:04:20|145887.1|145757.1|145882.4|145752.4|145887.1|145757.1|145881.8|145751.8|22
1649732670000|2022-04-12 03:04:30|145878.4|145748.4|145882.9|145752.9|145887.1|145757.1|145874.2|145744.2|27
1649732680000|2022-04-12 03:04:40|145883|145753|145881.2|145751.2|145892.1|145762.1|145875.4|145745.4|29
1649732690000|2022-04-12 03:04:50|145885|145755|145887.3|145757.3|145889.5|145759.5|145875.9|145745.9|23
1649732700000|2022-04-12 03:05:00|145890.3|145760.3|145885.5|145755.5|145890.9|145760.9|145884.4|145754.4|25
1649732710000|2022-04-12 03:05:10|145882.9|145752.9|145882.3|145752.3|145885.3|145755.3|145877.7|145747.7|22
1649732720000|2022-04-12 03:05:20|145881.8|145751.8|145882|145752|145886|145756|145881.8|145751.8|21
1649732730000|2022-04-12 03:05:30|145882.7|145752.7|145881.3|145751.3|145888|145758|145876.4|145746.4|23
1649732740000|2022-04-12 03:05:40|145879.5|145749.5|145881.3|145751.3|145883.5|145753.5|145878|145748|28
1649732750000|2022-04-12 03:05:50|145882.1|145752.1|145880.1|145750.1|145889|145759|145872.3|145742.3|32
1649732760000|2022-04-12 03:06:00|145875.4|145745.4|145879.8|145749.8|145882.4|145752.4|145875.4|145745.4|24
1649732770000|2022-04-12 03:06:10|145881|145751|145884.2|145754.2|145885.7|145755.7|145881|145751|25
1649732780000|2022-04-12 03:06:20|145885.1|145755.1|145886.1|145756.1|145891.5|145761.5|145882|145752|30
1649732790000|2022-04-12 03:06:30|145885.7|145755.7|145886.3|145756.3|145895.6|145765.6|145882|145752|31
1649732800000|2022-04-12 03:06:40|145885|145755|145883.6|145753.6|145887.3|145757.3|145883.5|145753.5|23
1649732810000|2022-04-12 03:06:50|145880.3|145750.3|145885.3|145755.3|145887.2|145757.2|145880.3|145750.3|21
1649732820000|2022-04-12 03:07:00|145885.4|145755.4|145889.4|145759.4|145889.8|145759.8|145881.3|145751.3|28
1649732830000|2022-04-12 03:07:10|145884.6|145754.6|145876.5|145746.5|145891.1|145761.1|145872.6|145742.6|31
1649732840000|2022-04-12 03:07:20|145877.5|145747.5|145888.4|145758.4|145888.4|145758.4|145877.2|145747.2|25
1649732850000|2022-04-12 03:07:30|145888.8|145758.8|145881.5|145751.5|145888.8|145758.8|145877.3|145747.3|25
1649732860000|2022-04-12 03:07:40|145882.6|145752.6|145876|145746|145884.8|145754.8|145876|145746|28
1649732870000|2022-04-12 03:07:50|145876.1|145746.1|145879.6|145749.6|145879.6|145749.6|145874.5|145744.5|22
1649732880000|2022-04-12 03:08:00|145878.9|145748.9|145880.1|145750.1|145884.4|145754.4|145871.8|145741.8|30
1649732890000|2022-04-12 03:08:10|145878.6|145748.6|145880.1|145750.1|145880.1|145750.1|145871.5|145741.5|25
1649732900000|2022-04-12 03:08:20|145879.7|145749.7|145887|145757|145887|145757|145877|145747|28
1649732910000|2022-04-12 03:08:30|145886.7|145756.7|145875.6|145745.6|145886.7|145756.7|145874|145744|27
1649732920000|2022-04-12 03:08:40|145875.5|145745.5|145878.3|145748.3|145878.3|145748.3|145872.8|145742.8|18
1649732930000|2022-04-12 03:08:50|145880.1|145750.1|145879.6|145749.6|145880.5|145750.5|145872.9|145742.9|21
1649732940000|2022-04-12 03:09:00|145878.3|145748.3|145880.1|145750.1|145886.3|145756.3|145874.6|145744.6|25
1649732950000|2022-04-12 03:09:10|145883.1|145753.1|145886.5|145756.5|145886.9|145756.9|145878.2|145748.2|28
1649732960000|2022-04-12 03:09:20|145886.8|145756.8|145888.3|145758.3|145888.3|145758.3|145883.1|145753.1|21
1649732970000|2022-04-12 03:09:30|145884.2|145754.2|145887.2|145757.2|145887.2|145757.2|145879.9|145749.9|16
1649732980000|2022-04-12 03:09:40|145887|145757|145881.2|145751.2|145888.4|145758.4|145875.6|145745.6|30
1649732990000|2022-04-12 03:09:50|145884.8|145754.8|145880|145750|145886.4|145756.4|145878.3|145748.3|30
1649733000000|2022-04-12 03:10:00|145881|145751|145879.9|145749.9|145883.3|145753.3|145877.6|145747.6|29
1649733010000|2022-04-12 03:10:10|145882.1|145752.1|145881.2|145751.2|145882.7|145752.7|145877.5|145747.5|26
1649733020000|2022-04-12 03:10:20|145881.1|145751.1|145883.4|145753.4|145884.9|145754.9|145881|145751|26
1649733030000|2022-04-12 03:10:30|145884.7|145754.7|145880.4|145750.4|145887.4|145757.4|145880|145750|20
1649733040000|2022-04-12 03:10:40|145881.1|145751.1|145887.3|145757.3|145888.7|145758.7|145874.7|145744.7|32
1649733050000|2022-04-12 03:10:50|145885.5|145755.5|145887|145757|145893.7|145763.7|145880.4|145750.4|27
1649733060000|2022-04-12 03:11:00|145889.9|145759.9|145885.3|145755.3|145891.2|145761.2|145885.3|145755.3|28
1649733070000|2022-04-12 03:11:10|145885.6|145755.6|145888.9|145758.9|145889.5|145759.5|145885.6|145755.6|24
1649733080000|2022-04-12 03:11:20|145889|145759|145883.8|145753.8|145889.9|145759.9|145874.1|145744.1|26
1649733090000|2022-04-12 03:11:30|145883.9|145753.9|145885.1|145755.1|145886|145756|145881.9|145751.9|24
1649733100000|2022-04-12 03:11:40|145884.7|145754.7|145882|145752|145886.5|145756.5|145881.7|145751.7|25
1649733110000|2022-04-12 03:11:50|145881.5|145751.5|145888.5|145758.5|145888.7|145758.7|145881.5|145751.5|24
1649733120000|2022-04-12 03:12:00|145885.9|145755.9|145893.8|145763.8|145893.9|145763.9|145884.6|145754.6|31
1649733130000|2022-04-12 03:12:10|145894.5|145764.5|145890.8|145760.8|145901.3|145771.3|145889.1|145759.1|29
1649733140000|2022-04-12 03:12:20|145891.5|145761.5|145885.4|145755.4|145893.4|145763.4|145885.4|145755.4|18
1649733150000|2022-04-12 03:12:30|145882.6|145752.6|145891.3|145761.3|145896.2|145766.2|145882.6|145752.6|30
1649733160000|2022-04-12 03:12:40|145890|145760|145890.2|145760.2|145895.9|145765.9|145889.4|145759.4|26
1649733170000|2022-04-12 03:12:50|145893.2|145763.2|145880.7|145750.7|145893.2|145763.2|145880.2|145750.2|25
1649733180000|2022-04-12 03:13:00|145880.6|145750.6|145881.9|145751.9|145883.1|145753.1|145874.6|145744.6|21
1649733190000|2022-04-12 03:13:10|145880.1|145750.1|145877.4|145747.4|145886.6|145756.6|145873.6|145743.6|26
1649733200000|2022-04-12 03:13:20|145918.3|145718|145879.6|145749.6|145918.3|145756.3|145876.7|145718|19
1649733210000|2022-04-12 03:13:30|145879.4|145749.4|145879.9|145749.9|145883.8|145753.8|145872.3|145742.3|28
1649733220000|2022-04-12 03:13:40|145879.5|145749.5|145877.8|145747.8|145883.4|145753.4|145877.7|145747.7|29
1649733230000|2022-04-12 03:13:50|145877.4|145747.4|145882.4|145752.4|145885|145755|145877|145747|32
1649733240000|2022-04-12 03:14:00|145876.6|145746.6|145875.4|145745.4|145877.7|145747.7|145858.1|145728.1|30
1649733250000|2022-04-12 03:14:10|145875.6|145745.6|145870.9|145740.9|145875.6|145745.6|145866.2|145736.2|21
1649733260000|2022-04-12 03:14:20|145871.1|145741.1|145880.6|145750.6|145880.6|145750.6|145869.7|145739.7|24
1649733270000|2022-04-12 03:14:30|145878.2|145748.2|145880.6|145750.6|145881.9|145751.9|145873.6|145743.6|19
1649733280000|2022-04-12 03:14:40|145880|145750|145877.1|145747.1|145882.7|145752.7|145876.3|145746.3|18
1649733290000|2022-04-12 03:14:50|145877.5|145747.5|145880.1|145750.1|145882.6|145752.6|145876.6|145746.6|28
1649733300000|2022-04-12 03:15:00|145882.4|145752.4|145875.4|145745.4|145885.7|145755.7|145855.7|145725.7|31
1649733310000|2022-04-12 03:15:10|145877.8|145747.8|145872.9|145742.9|145880.6|145750.6|145871.5|145741.5|21
1649733320000|2022-04-12 03:15:20|145871.8|145741.8|145877.4|145747.4|145879.1|145749.1|145871.8|145741.8|25
1649733330000|2022-04-12 03:15:30|145878.3|145748.3|145882.4|145752.4|145887.5|145757.5|145870.7|145740.7|29
1649733340000|2022-04-12 03:15:40|145884.1|145754.1|145876.1|145746.1|145884.1|145754.1|145874.3|145744.3|24
1649733350000|2022-04-12 03:15:50|145882.9|145752.9|145881.9|145751.9|145887.1|145757.1|145876.7|145746.7|27
1649733360000|2022-04-12 03:16:00|145880.9|145750.9|145883.7|145753.7|145887.7|145757.7|145878.1|145748.1|24
1649733370000|2022-04-12 03:16:10|145881.6|145751.6|145881.5|145751.5|145886.7|145756.7|145881.1|145751.1|25
1649733380000|2022-04-12 03:16:20|145881.6|145751.6|145888.1|145758.1|145890.1|145760.1|145877.8|145747.8|30
1649733390000|2022-04-12 03:16:30|145888.2|145758.2|145886.5|145756.5|145889.7|145759.7|145883.3|145753.3|22
1649733400000|2022-04-12 03:16:40|145885.9|145755.9|145885.3|145755.3|145887.4|145757.4|145884.5|145754.5|19
1649733410000|2022-04-12 03:16:50|145885.1|145755.1|145881.4|145751.4|145886.6|145756.6|145881.4|145751.4|19
1649733420000|2022-04-12 03:17:00|145887.2|145757.2|145879.6|145749.6|145888.6|145758.6|145878.7|145748.7|27
1649733430000|2022-04-12 03:17:10|145882.4|145752.4|145888.2|145758.2|145891|145761|145877.5|145747.5|19
1649733440000|2022-04-12 03:17:20|145889.3|145759.3|145884.4|145754.4|145889.3|145759.3|145880.5|145750.5|17
1649733450000|2022-04-12 03:17:30|145883.4|145753.4|145880.5|145750.5|145885.6|145755.6|145880.5|145750.5|17
1649733460000|2022-04-12 03:17:40|145880.7|145750.7|145884.1|145754.1|145884.7|145754.7|145878.1|145748.1|15
1649733470000|2022-04-12 03:17:50|145876.5|145746.5|145884.7|145754.7|145888.2|145758.2|145875.7|145745.7|25
1649733480000|2022-04-12 03:18:00|145880.8|145750.8|145884.7|145754.7|145889.1|145759.1|145877.2|145747.2|29
1649733490000|2022-04-12 03:18:10|145886.4|145756.4|145881.8|145751.8|145888.9|145758.9|145880.4|145750.4|21
1649733500000|2022-04-12 03:18:20|145884.4|145754.4|145885.8|145755.8|145885.8|145755.8|145880.4|145750.4|20
1649733510000|2022-04-12 03:18:30|145886.4|145756.4|145885.7|145755.7|145887.5|145757.5|145882.6|145752.6|16
1649733520000|2022-04-12 03:18:40|145883.6|145753.6|145877.7|145747.7|145892.5|145762.5|145877.7|145747.7|28
1649733530000|2022-04-12 03:18:50|145884|145754|145888.5|145758.5|145893.8|145763.8|145877.1|145747.1|34
1649733540000|2022-04-12 03:19:00|145887.2|145757.2|145885|145755|145891|145761|145882.3|145752.3|28
1649733550000|2022-04-12 03:19:10|145886.6|145756.6|145888.5|145758.5|145889.9|145759.9|145881.6|145751.6|27
1649733560000|2022-04-12 03:19:20|145889.5|145759.5|145887.6|145757.6|145889.5|145759.5|145883.9|145753.9|23
1649733570000|2022-04-12 03:19:30|145887.2|145757.2|145889.8|145759.8|145893.5|145763.5|145883.8|145753.8|23
1649733580000|2022-04-12 03:19:40|145887.6|145757.6|145882|145752|145892.9|145762.9|145881.5|145751.5|32
1649733590000|2022-04-12 03:19:50|145883.6|145753.6|145883.9|145753.9|145887.2|145757.2|145881.6|145751.6|26
1649733600000|2022-04-12 03:20:00|145882.1|145752.1|145883.6|145753.6|145888.5|145758.5|145876.1|145746.1|27
1649733610000|2022-04-12 03:20:10|145884.5|145754.5|145882|145752|145885.2|145755.2|145880.4|145750.4|25
1649733620000|2022-04-12 03:20:20|145884.5|145754.5|145888.6|145758.6|145888.6|145758.6|145880.3|145750.3|25
1649733630000|2022-04-12 03:20:30|145884|145754|145879.9|145749.9|145887.7|145757.7|145876.8|145746.8|19
1649733640000|2022-04-12 03:20:40|145878.2|145748.2|145889.8|145759.8|145890.4|145760.4|145874.9|145744.9|20
1649733650000|2022-04-12 03:20:50|145892.3|145762.3|145885.5|145755.5|145930.1|145769.3|145871.7|145721.8|30
1649733660000|2022-04-12 03:21:00|145874.5|145744.5|145879.4|145749.4|145891.1|145761.1|145874.5|145744.5|20
1649733670000|2022-04-12 03:21:10|145877|145747|145887.4|145757.4|145889.3|145759.3|145877|145747|16
1649733680000|2022-04-12 03:21:20|145885.3|145755.3|145871.9|145741.9|145895.6|145765.6|145871.9|145741.9|18
1649733690000|2022-04-12 03:21:30|145870.4|145740.4|145887.9|145757.9|145893.4|145763.4|145870.4|145740.4|25
1649733700000|2022-04-12 03:21:40|145888.8|145758.8|145887.3|145757.3|145888.8|145758.8|145883.8|145753.8|9
1649733710000|2022-04-12 03:21:50|145887.1|145757.1|145881.4|145751.4|145889.8|145759.8|145880.4|145750.4|18
1649733720000|2022-04-12 03:22:00|145880.1|145750.1|145892.1|145762.1|145896.2|145766.2|145878.8|145748.8|18
1649733730000|2022-04-12 03:22:10|145892.6|145762.6|145895.9|145765.9|145900.4|145770.4|145884.7|145754.7|13
1649733740000|2022-04-12 03:22:20|145897.5|145767.5|145890.5|145760.5|145901|145771|145882.3|145752.3|22
1649733750000|2022-04-12 03:22:30|145887.1|145757.1|145895.4|145765.4|145896.2|145766.2|145878.3|145748.3|23
1649733760000|2022-04-12 03:22:40|145895.3|145765.3|145886.3|145756.3|145895.6|145765.6|145886.3|145756.3|15
1649733770000|2022-04-12 03:22:50|145886.9|145756.9|145887|145757|145895.1|145765.1|145881.1|145751.1|27
1649733780000|2022-04-12 03:23:00|145886.9|145756.9|145890.7|145760.7|145891.1|145761.1|145881.4|145751.4|22
1649733790000|2022-04-12 03:23:10|145883.1|145753.1|145888.5|145758.5|145891.4|145761.4|145883.1|145753.1|18
1649733800000|2022-04-12 03:23:20|145890.2|145760.2|145899.5|145769.5|145901.4|145771.4|145890.2|145760.2|21
1649733810000|2022-04-12 03:23:30|145885.9|145755.9|145891.4|145761.4|145901.2|145771.2|145885.6|145755.6|28
1649733820000|2022-04-12 03:23:40|145890.6|145760.6|145893.3|145763.3|145900.5|145770.5|145887.6|145757.6|24
1649733830000|2022-04-12 03:23:50|145893.5|145763.5|145894.9|145764.9|145901.1|145771.1|145879.4|145749.4|29
1649733840000|2022-04-12 03:24:00|145896.3|145766.3|145896.5|145766.5|145897.5|145767.5|145884.1|145754.1|24
1649733850000|2022-04-12 03:24:10|145891.2|145761.2|145886.8|145756.8|145895|145765|145881.1|145751.1|20
1649733860000|2022-04-12 03:24:20|145886.9|145756.9|145888.5|145758.5|145899.1|145769.1|145886.9|145756.9|26
1649733870000|2022-04-12 03:24:30|145888.9|145758.9|145889.5|145759.5|145895.9|145765.9|145888.4|145758.4|17
1649733880000|2022-04-12 03:24:40|145890.6|145760.6|145894.3|145764.3|145903.5|145773.5|145876|145746|25
1649733890000|2022-04-12 03:24:50|145894.6|145764.6|145894.7|145764.7|145930.6|145765.2|145881.9|145728.1|34
1649733900000|2022-04-12 03:25:00|145894.5|145764.5|145897.4|145767.4|145898.7|145768.7|145880.6|145750.6|30
1649733910000|2022-04-12 03:25:10|145896.5|145766.5|145885.8|145755.8|145898.3|145768.3|145885.8|145755.8|24
1649733920000|2022-04-12 03:25:20|145893.3|145763.3|145905.8|145775.8|145951.4|145781.9|145889.8|145732.1|31
1649733930000|2022-04-12 03:25:30|145909|145779|145902.6|145772.6|145909|145779|145902.2|145772.2|22
1649733940000|2022-04-12 03:25:40|145901.9|145771.9|145892.5|145762.5|145903.9|145773.9|145884.6|145754.6|25
1649733950000|2022-04-12 03:25:50|145893.2|145763.2|145889|145759|145904.4|145774.4|145888.6|145758.6|18
1649733960000|2022-04-12 03:26:00|145888.8|145758.8|145890.6|145760.6|145891|145761|145888.1|145758.1|15
1649733970000|2022-04-12 03:26:10|145890.3|145760.3|145897.5|145767.5|145902.1|145772.1|145885.2|145755.2|22
1649733980000|2022-04-12 03:26:20|145897.8|145767.8|145901.7|145771.7|145903.4|145773.4|145884.2|145754.2|23
1649733990000|2022-04-12 03:26:30|145915|145785|145887.6|145757.6|145915|145785|145885.8|145755.8|26
1649734000000|2022-04-12 03:26:40|145887.3|145757.3|145898|145768|145900.7|145770.7|145886.7|145756.7|16
1649734010000|2022-04-12 03:26:50|145898.1|145768.1|145884.8|145754.8|145898.2|145768.2|145884.8|145754.8|15
1649734020000|2022-04-12 03:27:00|145886|145756|145900.1|145770.1|145903.9|145773.9|145886|145756|22
1649734030000|2022-04-12 03:27:10|145901.3|145771.3|145892.9|145762.9|145902.9|145772.9|145892.8|145762.8|16
1649734040000|2022-04-12 03:27:20|145900.2|145770.2|145897|145767|145903.7|145773.7|145889|145759|18
1649734050000|2022-04-12 03:27:30|145897.5|145767.5|145894.3|145764.3|145902.3|145772.3|145894.3|145764.3|22
1649734060000|2022-04-12 03:27:40|145902.9|145772.9|145898.7|145768.7|145902.9|145772.9|145888.6|145758.6|20
1649734070000|2022-04-12 03:27:50|145898.8|145768.8|145897.7|145767.7|145900.1|145770.1|145890.1|145760.1|17
1649734080000|2022-04-12 03:28:00|145898|145768|145899.8|145769.8|145902.6|145772.6|145885.1|145755.1|31
1649734090000|2022-04-12 03:28:10|145895.4|145765.4|145892.5|145762.5|145937.7|145765.4|145888.5|145717.5|15
1649734100000|2022-04-12 03:28:20|145887.7|145757.7|145891.8|145761.8|145897.1|145767.1|145886.4|145756.4|26
1649734110000|2022-04-12 03:28:30|145891.5|145761.5|145897.7|145767.7|145902.7|145772.7|145890.3|145760.3|20
1649734120000|2022-04-12 03:28:40|145898.8|145768.8|145892.8|145762.8|145900.7|145770.7|145892.4|145762.4|14
1649734130000|2022-04-12 03:28:50|145892.9|145762.9|145895.2|145765.2|145899.8|145769.8|145882.7|145752.7|19
1649734140000|2022-04-12 03:29:00|145902.7|145772.7|145873.5|145743.5|145902.7|145772.7|145852|145722|23
1649734150000|2022-04-12 03:29:10|145873.9|145743.9|145869|145739|145873.9|145743.9|145868.8|145738.8|23
1649734160000|2022-04-12 03:29:20|145869.7|145739.7|145869.6|145739.6|145877.3|145747.3|145869.5|145739.5|22
1649734170000|2022-04-12 03:29:30|145872.1|145742.1|145874.7|145744.7|145875.1|145745.1|145870.9|145740.9|24
1649734180000|2022-04-12 03:29:40|145874.5|145744.5|145868.1|145738.1|145875.3|145745.3|145868.1|145738.1|18
1649734190000|2022-04-12 03:29:50|145868.2|145738.2|145870.5|145740.5|145872.3|145742.3|145868.2|145738.2|12
1649734200000|2022-04-12 03:30:00|145870.4|145740.4|145872.4|145742.4|145874.1|145744.1|145869.4|145739.4|20
1649734210000|2022-04-12 03:30:10|145863.3|145733.3|145865.8|145735.8|145867.8|145737.8|145861.7|145731.7|27
1649734220000|2022-04-12 03:30:20|145866|145736|145858.8|145728.8|145866|145736|145851|145721|26
1649734230000|2022-04-12 03:30:30|145859.9|145729.9|145852.1|145722.1|145861.3|145731.3|145852.1|145722.1|19
1649734240000|2022-04-12 03:30:40|145851.6|145721.6|145857.1|145727.1|145858.1|145728.1|145851.6|145721.6|25
1649734250000|2022-04-12 03:30:50|145857.3|145727.3|145854.1|145724.1|145857.3|145727.3|145852.9|145722.9|23
1649734260000|2022-04-12 03:31:00|145853.8|145723.8|145852.5|145722.5|145856.3|145726.3|145852.5|145722.5|17
1649734270000|2022-04-12 03:31:10|145853.1|145723.1|145855.8|145725.8|145859.2|145729.2|145853.1|145723.1|26
1649734280000|2022-04-12 03:31:20|145854.3|145724.3|145855.1|145725.1|145855.7|145725.7|145853.4|145723.4|22
1649734290000|2022-04-12 03:31:30|145855.6|145725.6|145861.6|145731.6|145864.5|145734.5|145854.4|145724.4|21
1649734300000|2022-04-12 03:31:40|145862.4|145732.4|145865.6|145735.6|145868.6|145738.6|145860|145730|28
1649734310000|2022-04-12 03:31:50|145866|145736|145870.8|145740.8|145871.3|145741.3|145865.6|145735.6|26
1649734320000|2022-04-12 03:32:00|145871|145741|145863.4|145733.4|145871.7|145741.7|145862.6|145732.6|29
1649734330000|2022-04-12 03:32:10|145865.6|145735.6|145866.5|145736.5|145866.8|145736.8|145858.9|145728.9|28
1649734340000|2022-04-12 03:32:20|145862.7|145732.7|145857.6|145727.6|145865|145735|145857.6|145727.6|25
1649734350000|2022-04-12 03:32:30|145868.2|145738.2|145879.5|145749.5|145879.5|145749.5|145860.4|145730.4|25
1649734360000|2022-04-12 03:32:40|145877.5|145747.5|145881.2|145751.2|145881.4|145751.4|145875.5|145745.5|25
1649734370000|2022-04-12 03:32:50|145881.1|145751.1|145878.2|145748.2|145881.1|145751.1|145876.1|145746.1|21
1649734380000|2022-04-12 03:33:00|145878.7|145748.7|145879.7|145749.7|145880.5|145750.5|145874.3|145744.3|25
1649734390000|2022-04-12 03:33:10|145880.4|145750.4|145878.5|145748.5|145880.6|145750.6|145877.1|145747.1|23
1649734400000|2022-04-12 03:33:20|145878.7|145748.7|145874.5|145744.5|145878.7|145748.7|145872.7|145742.7|18
1649734410000|2022-04-12 03:33:30|145875.1|145745.1|145865.5|145735.5|145875.3|145745.3|145861.6|145731.6|28
1649734420000|2022-04-12 03:33:40|145864.9|145734.9|145866.9|145736.9|145868.6|145738.6|145862.6|145732.6|23
1649734430000|2022-04-12 03:33:50|145867.3|145737.3|145877.1|145747.1|145877.7|145747.7|145860.1|145730.1|28
1649734440000|2022-04-12 03:34:00|145877.4|145747.4|145876.4|145746.4|145878.7|145748.7|145876.1|145746.1|25
1649734450000|2022-04-12 03:34:10|145876.5|145746.5|145877.6|145747.6|145877.7|145747.7|145873.6|145743.6|24
1649734460000|2022-04-12 03:34:20|145876.6|145746.6|145881.3|145751.3|145881.8|145751.8|145875.1|145745.1|25
1649734470000|2022-04-12 03:34:30|145881.2|145751.2|145880.6|145750.6|145881.5|145751.5|145880.3|145750.3|21
1649734480000|2022-04-12 03:34:40|145878.2|145748.2|145880.1|145750.1|145882.1|145752.1|145877.6|145747.6|23
1649734490000|2022-04-12 03:34:50|145879.2|145749.2|145880|145750|145881.3|145751.3|145878.6|145748.6|24
1649734500000|2022-04-12 03:35:00|145879.4|145749.4|145876|145746|145879.8|145749.8|145872.8|145742.8|24
1649734510000|2022-04-12 03:35:10|145878.9|145748.9|145878.7|145748.7|145880|145750|145876.3|145746.3|27
1649734520000|2022-04-12 03:35:20|145877.7|145747.7|145883.9|145753.9|145883.9|145753.9|145877.7|145747.7|22
1649734530000|2022-04-12 03:35:30|145882.2|145752.2|145879.8|145749.8|145885|145755|145879.7|145749.7|24
1649734540000|2022-04-12 03:35:40|145881.3|145751.3|145879.7|145749.7|145882.2|145752.2|145875.1|145745.1|29
1649734550000|2022-04-12 03:35:50|145879.4|145749.4|145876.4|145746.4|145879.6|145749.6|145876.4|145746.4|28
1649734560000|2022-04-12 03:36:00|145877.2|145747.2|145877|145747|145879.7|145749.7|145876.1|145746.1|20
1649734570000|2022-04-12 03:36:10|145877.2|145747.2|145879.9|145749.9|145881|145751|145875.5|145745.5|26
1649734580000|2022-04-12 03:36:20|145879.8|145749.8|145876|145746|145879.9|145749.9|145876|145746|24
1649734590000|2022-04-12 03:36:30|145876.1|145746.1|145879.4|145749.4|145879.4|145749.4|145874.9|145744.9|25
1649734600000|2022-04-12 03:36:40|145878.2|145748.2|145878.2|145748.2|145878.2|145748.2|145873.6|145743.6|22
1649734610000|2022-04-12 03:36:50|145878.4|145748.4|145874.9|145744.9|145880|145750|145874.9|145744.9|27
1649734620000|2022-04-12 03:37:00|145875.9|145745.9|145874.1|145744.1|145876.6|145746.6|145874.1|145744.1|18
1649734630000|2022-04-12 03:37:10|145872.9|145742.9|145875.6|145745.6|145877.9|145747.9|145872.9|145742.9|22
1649734640000|2022-04-12 03:37:20|145875.1|145745.1|145880.2|145750.2|145881.6|145751.6|145874.5|145744.5|26
1649734650000|2022-04-12 03:37:30|145879.8|145749.8|145878.2|145748.2|145880.5|145750.5|145878.1|145748.1|24
1649734660000|2022-04-12 03:37:40|145878.7|145748.7|145875.3|145745.3|145880.4|145750.4|145875.3|145745.3|26
1649734670000|2022-04-12 03:37:50|145875.8|145745.8|145876.7|145746.7|145877.1|145747.1|145874.9|145744.9|23
1649734680000|2022-04-12 03:38:00|145877.2|145747.2|145879.8|145749.8|145880.1|145750.1|145875.9|145745.9|21
1649734690000|2022-04-12 03:38:10|145879.1|145749.1|145879.4|145749.4|145880.3|145750.3|145874.4|145744.4|24
1649734700000|2022-04-12 03:38:20|145879.6|145749.6|145879.9|145749.9|145880.9|145750.9|145876.7|145746.7|26
1649734710000|2022-04-12 03:38:30|145878.7|145748.7|145876.3|145746.3|145883.1|145753.1|145872.6|145742.6|29
1649734720000|2022-04-12 03:38:40|145875.7|145745.7|145876.4|145746.4|145877.9|145747.9|145875.2|145745.2|20
1649734730000|2022-04-12 03:38:50|145876.6|145746.6|145874.7|145744.7|145876.8|145746.8|145873.3|145743.3|25
1649734740000|2022-04-12 03:39:00|145874.6|145744.6|145875.6|145745.6|145880.4|145750.4|145874.6|145744.6|16
1649734750000|2022-04-12 03:39:10|145874.6|145744.6|145871.7|145741.7|145876.2|145746.2|145863.1|145733.1|20
1649734760000|2022-04-12 03:39:20|145871.3|145741.3|145874.1|145744.1|145878.6|145748.6|145871.2|145741.2|21
1649734770000|2022-04-12 03:39:30|145873.9|145743.9|145880.9|145750.9|145881.9|145751.9|145873.2|145743.2|21
1649734780000|2022-04-12 03:39:40|145880.6|145750.6|145878.1|145748.1|145881|145751|145877.9|145747.9|23
1649734790000|2022-04-12 03:39:50|145878.9|145748.9|145876.3|145746.3|145879.2|145749.2|145876.3|145746.3|17
1649734800000|2022-04-12 03:40:00|145877.6|145747.6|145880.1|145750.1|145882.1|145752.1|145877.2|145747.2|21
1649734810000|2022-04-12 03:40:10|145880.4|145750.4|145876.2|145746.2|145880.4|145750.4|145872.6|145742.6|19
1649734820000|2022-04-12 03:40:20|145877.3|145747.3|145875.5|145745.5|145881.2|145751.2|145874.6|145744.6|24
1649734830000|2022-04-12 03:40:30|145876.2|145746.2|145874.6|145744.6|145876.7|145746.7|145872.2|145742.2|26
1649734840000|2022-04-12 03:40:40|145874.9|145744.9|145877.1|145747.1|145878.6|145748.6|145874.7|145744.7|14
1649734850000|2022-04-12 03:40:50|145876.3|145746.3|145876.8|145746.8|145878.7|145748.7|145871.4|145741.4|30
1649734860000|2022-04-12 03:41:00|145876.5|145746.5|145878.8|145748.8|145879.9|145749.9|145873|145743|27
1649734870000|2022-04-12 03:41:10|145879.1|145749.1|145880.6|145750.6|145881.4|145751.4|145878|145748|29
1649734880000|2022-04-12 03:41:20|145880.7|145750.7|145878.7|145748.7|145880.7|145750.7|145875.9|145745.9|27
1649734890000|2022-04-12 03:41:30|145879.2|145749.2|145878|145748|145880|145750|145877.3|145747.3|23
1649734900000|2022-04-12 03:41:40|145878.2|145748.2|145876.8|145746.8|145918.5|145751.7|145872.6|145710.5|27
1649734910000|2022-04-12 03:41:50|145878.1|145748.1|145867.9|145737.9|145878.9|145748.9|145862.7|145732.7|28
1649734920000|2022-04-12 03:42:00|145871.8|145741.8|145864.4|145734.4|145873.1|145743.1|145858.7|145728.7|25
1649734930000|2022-04-12 03:42:10|145864.9|145734.9|145863.7|145733.7|145867.2|145737.2|145862.4|145732.4|19
1649734940000|2022-04-12 03:42:20|145863.8|145733.8|145865|145735|145869.1|145739.1|145860.9|145730.9|24
1649734950000|2022-04-12 03:42:30|145864.9|145734.9|145867.5|145737.5|145867.5|145737.5|145862.5|145732.5|23
1649734960000|2022-04-12 03:42:40|145866.2|145736.2|145878.9|145748.9|145880.5|145750.5|145865.8|145735.8|24
1649734970000|2022-04-12 03:42:50|145879.2|145749.2|145877.3|145747.3|145880|145750|145876.5|145746.5|18
1649734980000|2022-04-12 03:43:00|145879.5|145749.5|145874.6|145744.6|145879.5|145749.5|145873|145743|21
1649734990000|2022-04-12 03:43:10|145874.3|145744.3|145866.5|145736.5|145877.9|145747.9|145864.7|145734.7|23
1649735000000|2022-04-12 03:43:20|145869.6|145739.6|145866.3|145736.3|145872.3|145742.3|145866.3|145736.3|19
1649735010000|2022-04-12 03:43:30|145865.1|145735.1|145867.5|145737.5|145870.1|145740.1|145865.1|145735.1|18
1649735020000|2022-04-12 03:43:40|145869.9|145739.9|145855.2|145725.2|145869.9|145739.9|145855.2|145725.2|31
1649735030000|2022-04-12 03:43:50|145860|145730|145861.1|145731.1|145861.8|145731.8|145858.4|145728.4|20
1649735040000|2022-04-12 03:44:00|145861.3|145731.3|145864.6|145734.6|145870.1|145740.1|145861.3|145731.3|24
1649735050000|2022-04-12 03:44:10|145870.9|145740.9|145868.1|145738.1|145910|145747.5|145864|145693.4|33
1649735060000|2022-04-12 03:44:20|145867.7|145737.7|145872.7|145742.7|145876.8|145746.8|145863.7|145733.7|27
1649735070000|2022-04-12 03:44:30|145871.8|145741.8|145867.7|145737.7|145873.2|145743.2|145865.8|145735.8|21
1649735080000|2022-04-12 03:44:40|145867.2|145737.2|145868.8|145738.8|145871.5|145741.5|145863.8|145733.8|25
1649735090000|2022-04-12 03:44:50|145869.1|145739.1|145869.8|145739.8|145871.3|145741.3|145866.9|145736.9|22
1649735100000|2022-04-12 03:45:00|145870|145740|145865.3|145735.3|145870.9|145740.9|145865.1|145735.1|20
1649735110000|2022-04-12 03:45:10|145865.6|145735.6|145869.5|145739.5|145880.1|145750.1|145860.6|145730.6|35
1649735120000|2022-04-12 03:45:20|145869.9|145739.9|145871.4|145741.4|145874|145744|145869.8|145739.8|25
1649735130000|2022-04-12 03:45:30|145872.1|145742.1|145870.5|145740.5|145872.1|145742.1|145865.5|145735.5|26
1649735140000|2022-04-12 03:45:40|145870.6|145740.6|145867.4|145737.4|145875.1|145745.1|145863.6|145733.6|37
1649735150000|2022-04-12 03:45:50|145867|145737|145873|145743|145878.3|145748.3|145862|145732|23
1649735160000|2022-04-12 03:46:00|145873.5|145743.5|145866.5|145736.5|145876.8|145746.8|145864.4|145734.4|25
1649735170000|2022-04-12 03:46:10|145867.4|145737.4|145864.7|145734.7|145867.4|145737.4|145863.9|145733.9|24
1649735180000|2022-04-12 03:46:20|145865.3|145735.3|145862.7|145732.7|145865.4|145735.4|145862.6|145732.6|17
1649735190000|2022-04-12 03:46:30|145862|145732|145862.9|145732.9|145864.8|145734.8|145859.1|145729.1|21
1649735200000|2022-04-12 03:46:40|145863.7|145733.7|145866|145736|145899.7|145736|145859.2|145693.6|21
1649735210000|2022-04-12 03:46:50|145863.8|145733.8|145860.8|145730.8|145867.1|145737.1|145856.9|145726.9|29
1649735220000|2022-04-12 03:47:00|145862.2|145732.2|145862.4|145732.4|145862.7|145732.7|145858.4|145728.4|26
1649735230000|2022-04-12 03:47:10|145863|145733|145863|145733|145865.3|145735.3|145862|145732|22
1649735240000|2022-04-12 03:47:20|145871.4|145741.4|145863.6|145733.6|145871.4|145741.4|145861.4|145731.4|16
1649735250000|2022-04-12 03:47:30|145863.8|145733.8|145869.4|145739.4|145869.5|145739.5|145861.8|145731.8|15
1649735260000|2022-04-12 03:47:40|145869.5|145739.5|145861.7|145731.7|145869.7|145739.7|145861.1|145731.1|16
1649735270000|2022-04-12 03:47:50|145861.3|145731.3|145866.6|145736.6|145876.3|145746.3|145861.3|145731.3|23
1649735280000|2022-04-12 03:48:00|145866.9|145736.9|145865.8|145735.8|145867.7|145737.7|145861|145731|22
1649735290000|2022-04-12 03:48:10|145866.6|145736.6|145872.4|145742.4|145872.8|145742.8|145864.8|145734.8|14
1649735300000|2022-04-12 03:48:20|145873|145743|145864.1|145734.1|145873|145743|145860.6|145730.6|13
1649735310000|2022-04-12 03:48:30|145863.6|145733.6|145865.7|145735.7|145866.8|145736.8|145862.6|145732.6|28
1649735320000|2022-04-12 03:48:40|145906.7|145691.6|145861.2|145731.2|145906.7|145742.5|145859.5|145691.6|22
1649735330000|2022-04-12 03:48:50|145863.6|145733.6|145862.9|145732.9|145864.9|145734.9|145861|145731|24
1649735340000|2022-04-12 03:49:00|145862|145732|145864.3|145734.3|145869.9|145739.9|145861.3|145731.3|23
1649735350000|2022-04-12 03:49:10|145864.4|145734.4|145862|145732|145866.5|145736.5|145861.8|145731.8|23
1649735360000|2022-04-12 03:49:20|145862.2|145732.2|145864.5|145734.5|145871.1|145741.1|145856.9|145726.9|32
1649735370000|2022-04-12 03:49:30|145865.1|145735.1|145861.3|145731.3|145865.1|145735.1|145860.2|145730.2|18
1649735380000|2022-04-12 03:49:40|145860.9|145730.9|145864|145734|145864|145734|145859.7|145729.7|15
1649735390000|2022-04-12 03:49:50|145863.3|145733.3|145863.2|145733.2|145865|145735|145862.7|145732.7|16
1649735400000|2022-04-12 03:50:00|145866.5|145736.5|145865|145735|145874.2|145744.2|145863.5|145733.5|16
1649735410000|2022-04-12 03:50:10|145868.5|145738.5|145863.5|145733.5|145869.7|145739.7|145863.2|145733.2|18
1649735420000|2022-04-12 03:50:20|145863.6|145733.6|145854.9|145724.9|145866.3|145736.3|145850.4|145720.4|20
1649735430000|2022-04-12 03:50:30|145862.9|145732.9|145867.8|145737.8|145867.8|145737.8|145855.5|145725.5|13
1649735440000|2022-04-12 03:50:40|145867.4|145737.4|145860.7|145730.7|145868.3|145738.3|145859.1|145729.1|17
1649735450000|2022-04-12 03:50:50|145858.5|145728.5|145866.6|145736.6|145867.2|145737.2|145858.5|145728.5|18
1649735460000|2022-04-12 03:51:00|145864.8|145734.8|145869|145739|145870.9|145740.9|145864.8|145734.8|27
1649735470000|2022-04-12 03:51:10|145869.9|145739.9|145871.8|145741.8|145871.9|145741.9|145865.5|145735.5|24
1649735480000|2022-04-12 03:51:20|145872|145742|145869.7|145739.7|145872|145742|145867.6|145737.6|28
1649735490000|2022-04-12 03:51:30|145871|145741|145865.3|145735.3|145872.1|145742.1|145865.3|145735.3|25
1649735500000|2022-04-12 03:51:40|145865.1|145735.1|145864.4|145734.4|145865.7|145735.7|145863.6|145733.6|18
1649735510000|2022-04-12 03:51:50|145864.1|145734.1|145863.9|145733.9|145866.2|145736.2|145862.3|145732.3|19
1649735520000|2022-04-12 03:52:00|145863.8|145733.8|145863.9|145733.9|145865.7|145735.7|145863|145733|22
1649735530000|2022-04-12 03:52:10|145864.3|145734.3|145872.2|145742.2|145872.2|145742.2|145862.5|145732.5|28
1649735540000|2022-04-12 03:52:20|145871.5|145741.5|145871|145741|145874.2|145744.2|145866.4|145736.4|32
1649735550000|2022-04-12 03:52:30|145872.2|145742.2|145875.7|145745.7|145878.2|145748.2|145870|145740|26
1649735560000|2022-04-12 03:52:40|145875.5|145745.5|145876.1|145746.1|145877.6|145747.6|145874.1|145744.1|17
1649735570000|2022-04-12 03:52:50|145875.9|145745.9|145872.7|145742.7|145877.9|145747.9|145872.7|145742.7|23
1649735580000|2022-04-12 03:53:00|145873.1|145743.1|145869.7|145739.7|145904.6|145747.1|145868.3|145703.1|25
1649735590000|2022-04-12 03:53:10|145869.9|145739.9|145873.8|145743.8|145878.3|145748.3|145869.9|145739.9|23
1649735600000|2022-04-12 03:53:20|145872.9|145742.9|145875.2|145745.2|145875.2|145745.2|145871.4|145741.4|8
1649735610000|2022-04-12 03:53:30|145874.7|145744.7|145869.3|145739.3|145879|145749|145869.3|145739.3|23
1649735620000|2022-04-12 03:53:40|145869.6|145739.6|145869.5|145739.5|145870.1|145740.1|145867.5|145737.5|13
1649735630000|2022-04-12 03:53:50|145869.4|145739.4|145871.4|145741.4|145872.7|145742.7|145866.3|145736.3|18
1649735640000|2022-04-12 03:54:00|145870.6|145740.6|145870.6|145740.6|145872.9|145742.9|145869.7|145739.7|17
1649735650000|2022-04-12 03:54:10|145867.9|145737.9|145867.3|145737.3|145869|145739|145862.8|145732.8|17
1649735660000|2022-04-12 03:54:20|145868.2|145738.2|145868|145738|145868.3|145738.3|145863.8|145733.8|16
1649735670000|2022-04-12 03:54:30|145867.1|145737.1|145866.5|145736.5|145870.3|145740.3|145865.2|145735.2|23
1649735680000|2022-04-12 03:54:40|145865.3|145735.3|145866.1|145736.1|145869.1|145739.1|145863.3|145733.3|23
1649735690000|2022-04-12 03:54:50|145867.1|145737.1|145866.9|145736.9|145868.6|145738.6|145866|145736|13
1649735700000|2022-04-12 03:55:00|145866.7|145736.7|145869.9|145739.9|145912.7|145742.9|145863.9|145690.6|29
1649735710000|2022-04-12 03:55:10|145868.8|145738.8|145868.6|145738.6|145869.8|145739.8|145865.5|145735.5|18
1649735720000|2022-04-12 03:55:20|145868.5|145738.5|145879.7|145749.7|145879.7|145749.7|145868.1|145738.1|24
1649735730000|2022-04-12 03:55:30|145874.2|145744.2|145882.1|145752.1|145885.2|145755.2|145874.2|145744.2|23
1649735740000|2022-04-12 03:55:40|145883.5|145753.5|145878.5|145748.5|145883.5|145753.5|145878.2|145748.2|12
1649735750000|2022-04-12 03:55:50|145879.3|145749.3|145876.2|145746.2|145879.8|145749.8|145876.2|145746.2|10
1649735760000|2022-04-12 03:56:00|145876.1|145746.1|145881.5|145751.5|145881.6|145751.6|145876.1|145746.1|21
1649735770000|2022-04-12 03:56:10|145881.8|145751.8|145876.7|145746.7|145884.1|145754.1|145876.7|145746.7|21
1649735780000|2022-04-12 03:56:20|145877.3|145747.3|145879.7|145749.7|145922.5|145751.7|145877.3|145710.4|14
1649735790000|2022-04-12 03:56:30|145879.3|145749.3|145871.1|145741.1|145930.7|145759.3|145871|145692.4|25
1649735800000|2022-04-12 03:56:40|145871.6|145741.6|145878.7|145748.7|145878.7|145748.7|145870.2|145740.2|21
1649735810000|2022-04-12 03:56:50|145878.2|145748.2|145873.7|145743.7|145880|145750|145870.1|145740.1|20
1649735820000|2022-04-12 03:57:00|145873.6|145743.6|145866.4|145736.4|145881|145751|145866.4|145736.4|26
1649735830000|2022-04-12 03:57:10|145867.9|145737.9|145879.1|145749.1|145879.1|145749.1|145866.4|145736.4|19
1649735840000|2022-04-12 03:57:20|145874.9|145744.9|145874.4|145744.4|145879.7|145749.7|145867.7|145737.7|19
1649735850000|2022-04-12 03:57:30|145859.8|145729.8|145865.6|145735.6|145868.7|145738.7|145856.5|145726.5|23
1649735860000|2022-04-12 03:57:40|145865.8|145735.8|145860.3|145730.3|145867|145737|145856.4|145726.4|16
1649735870000|2022-04-12 03:57:50|145863.8|145733.8|145866.6|145736.6|145905.8|145745.6|145849.3|145697.7|24
1649735880000|2022-04-12 03:58:00|145871|145741|145865.9|145735.9|145871.8|145741.8|145859|145729|14
1649735890000|2022-04-12 03:58:10|145866.3|145736.3|145864.6|145734.6|145866.3|145736.3|145862.8|145732.8|16
1649735900000|2022-04-12 03:58:20|145864.5|145734.5|145853.7|145723.7|145867.3|145737.3|145853.5|145723.5|26
1649735910000|2022-04-12 03:58:30|145854.1|145724.1|145852.6|145722.6|145859|145729|145851|145721|18
1649735920000|2022-04-12 03:58:40|145852.5|145722.5|145857.2|145727.2|145858.1|145728.1|145852.5|145722.5|16
1649735930000|2022-04-12 03:58:50|145856.8|145726.8|145855.4|145725.4|145863.3|145733.3|145854.2|145724.2|24
1649735940000|2022-04-12 03:59:00|145856.6|145726.6|145849.4|145719.4|145862.3|145732.3|145848.5|145718.5|16
1649735950000|2022-04-12 03:59:10|145848.9|145718.9|145845.2|145715.2|145857.8|145727.8|145839.8|145709.8|24
1649735960000|2022-04-12 03:59:20|145847.5|145717.5|145850.3|145720.3|145866.9|145736.9|145847.3|145717.3|22
1649735970000|2022-04-12 03:59:30|145854.1|145724.1|145851.1|145721.1|145858.9|145728.9|145848.3|145718.3|26
1649735980000|2022-04-12 03:59:40|145852.2|145722.2|145847.9|145717.9|145864.4|145734.4|145847.1|145717.1|25
1649735990000|2022-04-12 03:59:50|145848.1|145718.1|145861.1|145731.1|145901.4|145736.2|145845.9|145694.2|35
1649736000000|2022-04-12 04:00:00|145850.8|145720.8|145862.7|145732.7|145869.2|145739.2|145850.8|145720.8|35
1649736010000|2022-04-12 04:00:10|145858|145728|145857.9|145727.9|145865.1|145735.1|145853.3|145723.3|30
1649736020000|2022-04-12 04:00:20|145858.3|145728.3|145863.8|145733.8|145864.6|145734.6|145856|145726|25
1649736030000|2022-04-12 04:00:30|145864.9|145734.9|145866|145736|145866|145736|145856.4|145726.4|23
1649736040000|2022-04-12 04:00:40|145865.3|145735.3|145865.8|145735.8|145866.2|145736.2|145848.1|145718.1|31
1649736050000|2022-04-12 04:00:50|145866.6|145736.6|145864.1|145734.1|145867.5|145737.5|145853.9|145723.9|23
1649736060000|2022-04-12 04:01:00|145865.8|145735.8|145855.8|145725.8|145865.8|145735.8|145854.5|145724.5|24
1649736070000|2022-04-12 04:01:10|145859|145729|145864.9|145734.9|145865.6|145735.6|145858.8|145728.8|15
1649736080000|2022-04-12 04:01:20|145863.1|145733.1|145860|145730|145866|145736|145858.1|145728.1|19
1649736090000|2022-04-12 04:01:30|145857.7|145727.7|145864.4|145734.4|145869.6|145739.6|145857.7|145727.7|24
1649736100000|2022-04-12 04:01:40|145864.9|145734.9|145862.7|145732.7|145918.1|145739.7|145856.6|145679.6|24
1649736110000|2022-04-12 04:01:50|145865.5|145735.5|145862.2|145732.2|145865.7|145735.7|145860.7|145730.7|18
1649736120000|2022-04-12 04:02:00|145861.2|145731.2|145862.1|145732.1|145864.4|145734.4|145861.2|145731.2|20
1649736130000|2022-04-12 04:02:10|145862.2|145732.2|145863|145733|145866.8|145736.8|145857.5|145727.5|16
1649736140000|2022-04-12 04:02:20|145863.6|145733.6|145863.2|145733.2|145865.5|145735.5|145859.7|145729.7|20
1649736150000|2022-04-12 04:02:30|145864.5|145734.5|145861.6|145731.6|145867.7|145737.7|145861.3|145731.3|18
1649736160000|2022-04-12 04:02:40|145861.5|145731.5|145862.7|145732.7|145863.8|145733.8|145861.3|145731.3|16
1649736170000|2022-04-12 04:02:50|145863.1|145733.1|145864.4|145734.4|145866.7|145736.7|145861.9|145731.9|23
1649736180000|2022-04-12 04:03:00|145863.5|145733.5|145861.5|145731.5|145867.3|145737.3|145861.2|145731.2|20
1649736190000|2022-04-12 04:03:10|145863|145733|145856.6|145726.6|145865.9|145735.9|145856.4|145726.4|30
1649736200000|2022-04-12 04:03:20|145856.3|145726.3|145858.7|145728.7|145862.2|145732.2|145856.3|145726.3|18
1649736210000|2022-04-12 04:03:30|145858.8|145728.8|145861.7|145731.7|145898|145733.8|145858.8|145696.5|17
1649736220000|2022-04-12 04:03:40|145860.5|145730.5|145865.9|145735.9|145870.8|145740.8|145855.8|145725.8|17
1649736230000|2022-04-12 04:03:50|145869.3|145739.3|145869.8|145739.8|145872.3|145742.3|145865.3|145735.3|22
1649736240000|2022-04-12 04:04:00|145870.7|145740.7|145871|145741|145872.6|145742.6|145867.8|145737.8|22
1649736250000|2022-04-12 04:04:10|145870.4|145740.4|145868.7|145738.7|145870.9|145740.9|145866.3|145736.3|23
1649736260000|2022-04-12 04:04:20|145870.6|145740.6|145868.9|145738.9|145871.5|145741.5|145866.7|145736.7|21
1649736270000|2022-04-12 04:04:30|145869.4|145739.4|145868.8|145738.8|145877.2|145747.2|145862.7|145732.7|32
1649736280000|2022-04-12 04:04:40|145868.7|145738.7|145865.5|145735.5|145870.9|145740.9|145865.5|145735.5|28
1649736290000|2022-04-12 04:04:50|145867.6|145737.6|145868.8|145738.8|145870.5|145740.5|145867.3|145737.3|23
1649736300000|2022-04-12 04:05:00|145868.4|145738.4|145866.9|145736.9|145870.8|145740.8|145865.4|145735.4|21
1649736310000|2022-04-12 04:05:10|145867|145737|145857.9|145727.9|145871.3|145741.3|145857.9|145727.9|25
1649736320000|2022-04-12 04:05:20|145867.6|145737.6|145877.4|145747.4|145877.4|145747.4|145862.4|145732.4|28
1649736330000|2022-04-12 04:05:30|145875.6|145745.6|145876.5|145746.5|145878.2|145748.2|145874.5|145744.5|19
1649736340000|2022-04-12 04:05:40|145876.7|145746.7|145876.7|145746.7|145878.5|145748.5|145875|145745|24
1649736350000|2022-04-12 04:05:50|145876.2|145746.2|145867.5|145737.5|145877.2|145747.2|145864.2|145734.2|19
1649736360000|2022-04-12 04:06:00|145867|145737|145872.8|145742.8|145872.8|145742.8|145867|145737|13
1649736370000|2022-04-12 04:06:10|145873.1|145743.1|145870.5|145740.5|145878.1|145748.1|145870.5|145740.5|14
1649736380000|2022-04-12 04:06:20|145871|145741|145868.7|145738.7|145871.4|145741.4|145866.9|145736.9|15
1649736390000|2022-04-12 04:06:30|145867.7|145737.7|145864.1|145734.1|145867.7|145737.7|145859.1|145729.1|14
1649736400000|2022-04-12 04:06:40|145867.8|145737.8|145862.1|145732.1|145867.8|145737.8|145862.1|145732.1|9
1649736410000|2022-04-12 04:06:50|145862.5|145732.5|145861.2|145731.2|145907|145737.1|145859.7|145693.2|22
1649736420000|2022-04-12 04:07:00|145864|145734|145867.6|145737.6|145871.4|145741.4|145863.3|145733.3|25
1649736430000|2022-04-12 04:07:10|145868.3|145738.3|145871.3|145741.3|145872.1|145742.1|145867.5|145737.5|14
1649736440000|2022-04-12 04:07:20|145871.1|145741.1|145869.8|145739.8|145871.1|145741.1|145867.4|145737.4|19
1649736450000|2022-04-12 04:07:30|145869.4|145739.4|145869.3|145739.3|145870.7|145740.7|145866.1|145736.1|26
1649736460000|2022-04-12 04:07:40|145868.6|145738.6|145864.4|145734.4|145869.4|145739.4|145863.7|145733.7|25
1649736470000|2022-04-12 04:07:50|145867.2|145737.2|145869.5|145739.5|145875.6|145745.6|145863|145733|24
1649736480000|2022-04-12 04:08:00|145868.5|145738.5|145862.9|145732.9|145870.6|145740.6|145862.9|145732.9|27
1649736490000|2022-04-12 04:08:10|145863.9|145733.9|145872.8|145742.8|145874.8|145744.8|145863.9|145733.9|18
1649736500000|2022-04-12 04:08:20|145871.2|145741.2|145871.8|145741.8|145879.1|145749.1|145867.9|145737.9|25
1649736510000|2022-04-12 04:08:30|145872|145742|145877.3|145747.3|145877.3|145747.3|145867.6|145737.6|19
1649736520000|2022-04-12 04:08:40|145880|145750|145880.8|145750.8|145880.8|145750.8|145876|145746|20
1649736530000|2022-04-12 04:08:50|145880.5|145750.5|145874.1|145744.1|145880.5|145750.5|145864|145734|21
1649736540000|2022-04-12 04:09:00|145874.2|145744.2|145871.2|145741.2|145877.4|145747.4|145869.7|145739.7|17
1649736550000|2022-04-12 04:09:10|145870.5|145740.5|145869.7|145739.7|145872.1|145742.1|145868.5|145738.5|10
1649736560000|2022-04-12 04:09:20|145870|145740|145870.1|145740.1|145871.1|145741.1|145866.1|145736.1|19
1649736570000|2022-04-12 04:09:30|145869.5|145739.5|145873.2|145743.2|145878.4|145748.4|145865.1|145735.1|19
1649736580000|2022-04-12 04:09:40|145873.3|145743.3|145871.4|145741.4|145876.4|145746.4|145852.4|145722.4|23
1649736590000|2022-04-12 04:09:50|145871.9|145741.9|145872.8|145742.8|145874.7|145744.7|145869.3|145739.3|17
1649736600000|2022-04-12 04:10:00|145874.6|145744.6|145875.7|145745.7|145879.2|145749.2|145870.9|145740.9|24
1649736610000|2022-04-12 04:10:10|145874.9|145744.9|145861.1|145731.1|145876.1|145746.1|145859.3|145729.3|27
1649736620000|2022-04-12 04:10:20|145862.5|145732.5|145865.4|145735.4|145868.2|145738.2|145862|145732|22
1649736630000|2022-04-12 04:10:30|145866.2|145736.2|145880.2|145750.2|145923.3|145750.2|145864.6|145711.9|21
1649736640000|2022-04-12 04:10:40|145878.2|145748.2|145877|145747|145882.3|145752.3|145875.5|145745.5|18
1649736650000|2022-04-12 04:10:50|145876.3|145746.3|145873.9|145743.9|145876.3|145746.3|145862.9|145732.9|23
1649736660000|2022-04-12 04:11:00|145873.8|145743.8|145877.8|145747.8|145877.8|145747.8|145866.4|145736.4|17
1649736670000|2022-04-12 04:11:10|145877.5|145747.5|145872.1|145742.1|145881.1|145751.1|145871.6|145741.6|18
1649736680000|2022-04-12 04:11:20|145871.9|145741.9|145873.1|145743.1|145873.1|145743.1|145867.2|145737.2|12
1649736690000|2022-04-12 04:11:30|145872.1|145742.1|145871.4|145741.4|145873.2|145743.2|145870.3|145740.3|10
1649736700000|2022-04-12 04:11:40|145870.7|145740.7|145869|145739|145874.9|145744.9|145867.6|145737.6|12
1649736710000|2022-04-12 04:11:50|145872.2|145742.2|145869.7|145739.7|145873.4|145743.4|145866.4|145736.4|21
1649736720000|2022-04-12 04:12:00|145869.8|145739.8|145864.9|145734.9|145873|145743|145863.5|145733.5|24
1649736730000|2022-04-12 04:12:10|145866.2|145736.2|145868.4|145738.4|145874.8|145744.8|145866.2|145736.2|26
1649736740000|2022-04-12 04:12:20|145868|145738|145861|145731|145868|145738|145856.6|145726.6|25
1649736750000|2022-04-12 04:12:30|145861.8|145731.8|145860.3|145730.3|145861.8|145731.8|145860.2|145730.2|17
1649736760000|2022-04-12 04:12:40|145860|145730|145859.9|145729.9|145862.3|145732.3|145859|145729|16
1649736770000|2022-04-12 04:12:50|145860.1|145730.1|145862.8|145732.8|145863.2|145733.2|145859.8|145729.8|21
1649736780000|2022-04-12 04:13:00|145862.2|145732.2|145863.7|145733.7|145864.6|145734.6|145862|145732|22
1649736790000|2022-04-12 04:13:10|145864|145734|145874|145744|145875.4|145745.4|145859.1|145729.1|19
1649736800000|2022-04-12 04:13:20|145874.6|145744.6|145879|145749|145925.9|145750.2|145869.3|145704.5|19
1649736810000|2022-04-12 04:13:30|145879.3|145749.3|145873.6|145743.6|145915.4|145749.3|145872.3|145713.1|23
1649736820000|2022-04-12 04:13:40|145873.3|145743.3|145865.9|145735.9|145874.5|145744.5|145862|145732|19
1649736830000|2022-04-12 04:13:50|145866.3|145736.3|145867.9|145737.9|145873|145743|145857.1|145727.1|28
1649736840000|2022-04-12 04:14:00|145868.9|145738.9|145866.9|145736.9|145869.8|145739.8|145865.8|145735.8|21
1649736850000|2022-04-12 04:14:10|145866.5|145736.5|145871.1|145741.1|145871.1|145741.1|145860|145730|23
1649736860000|2022-04-12 04:14:20|145872.3|145742.3|145874.4|145744.4|145874.4|145744.4|145867.1|145737.1|15
1649736870000|2022-04-12 04:14:30|145874.7|145744.7|145863.6|145733.6|145874.7|145744.7|145863.6|145733.6|17
1649736880000|2022-04-12 04:14:40|145864.3|145734.3|145873.3|145743.3|145873.7|145743.7|145864.3|145734.3|22
1649736890000|2022-04-12 04:14:50|145872.8|145742.8|145872.8|145742.8|145875|145745|145867.3|145737.3|21
1649736900000|2022-04-12 04:15:00|145871.2|145741.2|145872.5|145742.5|145874.6|145744.6|145871|145741|22
1649736910000|2022-04-12 04:15:10|145872.3|145742.3|145873.2|145743.2|145875.1|145745.1|145871.1|145741.1|17
1649736920000|2022-04-12 04:15:20|145872.2|145742.2|145856.9|145726.9|145872.2|145742.2|145854.2|145724.2|29
1649736930000|2022-04-12 04:15:30|145865.6|145735.6|145864.4|145734.4|145865.9|145735.9|145856.5|145726.5|17
1649736940000|2022-04-12 04:15:40|145864.7|145734.7|145859.1|145729.1|145865.4|145735.4|145856|145726|20
1649736950000|2022-04-12 04:15:50|145864.6|145734.6|145863.2|145733.2|145906.9|145737|145857.7|145700.2|23
1649736960000|2022-04-12 04:16:00|145862.9|145732.9|145856.9|145726.9|145867.2|145737.2|145856.7|145726.7|22
1649736970000|2022-04-12 04:16:10|145857.6|145727.6|145860.9|145730.9|145861.8|145731.8|145856.9|145726.9|13
1649736980000|2022-04-12 04:16:20|145862.3|145732.3|145855.9|145725.9|145866|145736|145852.8|145722.8|24
1649736990000|2022-04-12 04:16:30|145856.5|145726.5|145860.8|145730.8|145870.1|145740.1|145853.4|145723.4|31
1649737000000|2022-04-12 04:16:40|145856.8|145726.8|145872.5|145742.5|145878.7|145748.7|145855.3|145725.3|25
1649737010000|2022-04-12 04:16:50|145875.2|145745.2|145873.4|145743.4|145875.5|145745.5|145870.9|145740.9|18
1649737020000|2022-04-12 04:17:00|145874|145744|145872.7|145742.7|145874|145744|145871.8|145741.8|16
1649737030000|2022-04-12 04:17:10|145873.2|145743.2|145873.7|145743.7|145874.8|145744.8|145868.3|145738.3|11
1649737040000|2022-04-12 04:17:20|145875.4|145745.4|145870.8|145740.8|145878.2|145748.2|145846.1|145716.1|23
1649737050000|2022-04-12 04:17:30|145872.7|145742.7|145874.8|145744.8|145913.9|145746.8|145870.9|145706.8|21
1649737060000|2022-04-12 04:17:40|145875.1|145745.1|145875.9|145745.9|145876.1|145746.1|145874.4|145744.4|16
1649737070000|2022-04-12 04:17:50|145875.4|145745.4|145863|145733|145875.7|145745.7|145861.4|145731.4|24
1649737080000|2022-04-12 04:18:00|145863.9|145733.9|145858.1|145728.1|145865.4|145735.4|145856.1|145726.1|25
1649737090000|2022-04-12 04:18:10|145858.4|145728.4|145856.5|145726.5|145858.4|145728.4|145855.7|145725.7|20
1649737100000|2022-04-12 04:18:20|145855.8|145725.8|145859|145729|145860.2|145730.2|145853.1|145723.1|21
1649737110000|2022-04-12 04:18:30|145858.9|145728.9|145857.6|145727.6|145862.6|145732.6|145857.4|145727.4|21
1649737120000|2022-04-12 04:18:40|145858.1|145728.1|145859.9|145729.9|145861.2|145731.2|145857.9|145727.9|17
1649737130000|2022-04-12 04:18:50|145859.2|145729.2|145854.7|145724.7|145859.8|145729.8|145854.7|145724.7|18
1649737140000|2022-04-12 04:19:00|145855.1|145725.1|145859|145729|145863.8|145733.8|145855.1|145725.1|21
1649737150000|2022-04-12 04:19:10|145859.1|145729.1|145858.4|145728.4|145862|145732|145857.8|145727.8|17
1649737160000|2022-04-12 04:19:20|145857.5|145727.5|145860.5|145730.5|145861|145731|145857.2|145727.2|17
1649737170000|2022-04-12 04:19:30|145860.2|145730.2|145857.8|145727.8|145862.6|145732.6|145857.6|145727.6|16
1649737180000|2022-04-12 04:19:40|145858.3|145728.3|145858.2|145728.2|145860.6|145730.6|145857.9|145727.9|18
1649737190000|2022-04-12 04:19:50|145858.1|145728.1|145858.3|145728.3|145862.9|145732.9|145856.9|145726.9|25
1649737200000|2022-04-12 04:20:00|145855.2|145725.2|145855.8|145725.8|145857.4|145727.4|145854.7|145724.7|27
1649737210000|2022-04-12 04:20:10|145854.3|145724.3|145854.1|145724.1|145889.9|145724.9|145854|145686.9|16
1649737220000|2022-04-12 04:20:20|145854|145724|145851.8|145721.8|145888.3|145728|145849.9|145684.8|24
1649737230000|2022-04-12 04:20:30|145850.9|145720.9|145850|145720|145853.1|145723.1|145848.6|145718.6|18
1649737240000|2022-04-12 04:20:40|145849|145719|145847.6|145717.6|145886.1|145719.1|145847.1|145677.6|15
1649737250000|2022-04-12 04:20:50|145848|145718|145857.1|145727.1|145857.1|145727.1|145846.1|145716.1|25
1649737260000|2022-04-12 04:21:00|145856.3|145726.3|145855.8|145725.8|145866|145736|145855.6|145725.6|23
1649737270000|2022-04-12 04:21:10|145854|145724|145851|145721|145854|145724|145849.6|145719.6|23
1649737280000|2022-04-12 04:21:20|145851.1|145721.1|145849.1|145719.1|145854.7|145724.7|145845.5|145715.5|16
1649737290000|2022-04-12 04:21:30|145849.5|145719.5|145850.7|145720.7|145851.9|145721.9|145848.6|145718.6|21
1649737300000|2022-04-12 04:21:40|145849.9|145719.9|145851|145721|145886.3|145724.6|145849.8|145680|28
1649737310000|2022-04-12 04:21:50|145851.1|145721.1|145855.8|145725.8|145855.9|145725.9|145850.3|145720.3|19
1649737320000|2022-04-12 04:22:00|145856|145726|145851.1|145721.1|145856.7|145726.7|145850.7|145720.7|23
1649737330000|2022-04-12 04:22:10|145850.9|145720.9|145855.7|145725.7|145855.7|145725.7|145850.1|145720.1|19
1649737340000|2022-04-12 04:22:20|145856|145726|145857|145727|145857.5|145727.5|145855.8|145725.8|17
1649737350000|2022-04-12 04:22:30|145856.4|145726.4|145859.1|145729.1|145859.1|145729.1|145856.2|145726.2|17
1649737360000|2022-04-12 04:22:40|145858.7|145728.7|145857|145727|145861.3|145731.3|145857|145727|23
1649737370000|2022-04-12 04:22:50|145856.8|145726.8|145857.2|145727.2|145857.6|145727.6|145856.6|145726.6|15
1649737380000|2022-04-12 04:23:00|145855.8|145725.8|145847.9|145717.9|145858.1|145728.1|145845.4|145715.4|22
1649737390000|2022-04-12 04:23:10|145848.5|145718.5|145850|145720|145850.9|145720.9|145848.2|145718.2|20
1649737400000|2022-04-12 04:23:20|145850.6|145720.6|145850.7|145720.7|145850.8|145720.8|145847.8|145717.8|19
1649737410000|2022-04-12 04:23:30|145850.6|145720.6|145854.3|145724.3|145928|145727|145849.5|145655|21
1649737420000|2022-04-12 04:23:40|145855.6|145725.6|145850.7|145720.7|145857.3|145727.3|145849.5|145719.5|25
1649737430000|2022-04-12 04:23:50|145850.2|145720.2|145853.1|145723.1|145853.9|145723.9|145848.9|145718.9|12
1649737440000|2022-04-12 04:24:00|145851.8|145721.8|145851|145721|145859.6|145729.6|145843.7|145713.7|29
1649737450000|2022-04-12 04:24:10|145852.9|145722.9|145852.1|145722.1|145855|145725|145849|145719|28
1649737460000|2022-04-12 04:24:20|145851.5|145721.5|145848|145718|145853.9|145723.9|145847.7|145717.7|23
1649737470000|2022-04-12 04:24:30|145848.1|145718.1|145852.1|145722.1|145854.1|145724.1|145848.1|145718.1|23
1649737480000|2022-04-12 04:24:40|145850.8|145720.8|145850.1|145720.1|145853|145723|145849.6|145719.6|16
1649737490000|2022-04-12 04:24:50|145850.2|145720.2|145853.2|145723.2|145853.2|145723.2|145846.1|145716.1|19
1649737500000|2022-04-12 04:25:00|145851|145721|145827.4|145697.4|145855.1|145725.1|145827.4|145697.4|33
1649737510000|2022-04-12 04:25:10|145827.3|145697.3|145830.9|145700.9|145835.5|145705.5|145825.1|145695.1|30
1649737520000|2022-04-12 04:25:20|145828|145698|145829.5|145699.5|145830.6|145700.6|145827.4|145697.4|36
1649737530000|2022-04-12 04:25:30|145829.6|145699.6|145827.7|145697.7|145831.4|145701.4|145827|145697|25
1649737540000|2022-04-12 04:25:40|145827|145697|145825|145695|145828.9|145698.9|145823.6|145693.6|24
1649737550000|2022-04-12 04:25:50|145824.8|145694.8|145825.1|145695.1|145827.8|145697.8|145824.8|145694.8|23
1649737560000|2022-04-12 04:26:00|145826.6|145696.6|145823.1|145693.1|145828.1|145698.1|145822.2|145692.2|25
1649737570000|2022-04-12 04:26:10|145822.9|145692.9|145822.1|145692.1|145824|145694|145820.5|145690.5|31
1649737580000|2022-04-12 04:26:20|145822.3|145692.3|145819.8|145689.8|145824.6|145694.6|145818.6|145688.6|28
1649737590000|2022-04-12 04:26:30|145820.2|145690.2|145820.1|145690.1|145821.9|145691.9|145819.5|145689.5|27
1649737600000|2022-04-12 04:26:40|145820.7|145690.7|145808.3|145678.3|145830.5|145700.5|145796.9|145666.9|32
1649737610000|2022-04-12 04:26:50|145807.2|145677.2|145803.7|145673.7|145809.4|145679.4|145801|145671|34
1649737620000|2022-04-12 04:27:00|145804.5|145674.5|145801.3|145671.3|145808.5|145678.5|145800.8|145670.8|36
1649737630000|2022-04-12 04:27:10|145801.7|145671.7|145804.6|145674.6|145806.1|145676.1|145801.7|145671.7|29
1649737640000|2022-04-12 04:27:20|145804.5|145674.5|145806.3|145676.3|145809.6|145679.6|145801.9|145671.9|29
1649737650000|2022-04-12 04:27:30|145804.4|145674.4|145807.6|145677.6|145808.3|145678.3|145803.5|145673.5|31
1649737660000|2022-04-12 04:27:40|145806.2|145676.2|145801.7|145671.7|145809|145679|145801.7|145671.7|24
1649737670000|2022-04-12 04:27:50|145806|145676|145805.5|145675.5|145807.7|145677.7|145801.1|145671.1|30
1649737680000|2022-04-12 04:28:00|145805|145675|145808.4|145678.4|145810.8|145680.8|145802|145672|30
1649737690000|2022-04-12 04:28:10|145808.8|145678.8|145810.3|145680.3|145810.9|145680.9|145807.5|145677.5|27
1649737700000|2022-04-12 04:28:20|145808|145678|145809.2|145679.2|145812.6|145682.6|145800.1|145670.1|28
1649737710000|2022-04-12 04:28:30|145812.1|145682.1|145803|145673|145812.4|145682.4|145794.4|145664.4|34
1649737720000|2022-04-12 04:28:40|145804.3|145674.3|145800.2|145670.2|145807.7|145677.7|145798.6|145668.6|32
1649737730000|2022-04-12 04:28:50|145800.5|145670.5|145807|145677|145807.3|145677.3|145800.5|145670.5|30
1649737740000|2022-04-12 04:29:00|145809.5|145679.5|145799.1|145669.1|145814|145684|145798.7|145668.7|38
1649737750000|2022-04-12 04:29:10|145799.3|145669.3|145808.2|145678.2|145811.3|145681.3|145798.5|145668.5|33
1649737760000|2022-04-12 04:29:20|145808.8|145678.8|145806.7|145676.7|145808.8|145678.8|145802.1|145672.1|23
1649737770000|2022-04-12 04:29:30|145806|145676|145805.7|145675.7|145808.3|145678.3|145803.6|145673.6|27
1649737780000|2022-04-12 04:29:40|145803.5|145673.5|145808.8|145678.8|145810.8|145680.8|145803.5|145673.5|24
1649737790000|2022-04-12 04:29:50|145807.6|145677.6|145801|145671|145807.6|145677.6|145800.2|145670.2|25
1649737800000|2022-04-12 04:30:00|145806|145676|145802.2|145672.2|145806|145676|145801.3|145671.3|31
1649737810000|2022-04-12 04:30:10|145802.1|145672.1|145804|145674|145807.3|145677.3|145800.6|145670.6|28
1649737820000|2022-04-12 04:30:20|145803.7|145673.7|145804.7|145674.7|145805.9|145675.9|145802.8|145672.8|21
1649737830000|2022-04-12 04:30:30|145805.3|145675.3|145801|145671|145811.6|145681.6|145792.1|145662.1|23
1649737840000|2022-04-12 04:30:40|145799.3|145669.3|145808|145678|145809.2|145679.2|145799.3|145669.3|29
1649737850000|2022-04-12 04:30:50|145808.4|145678.4|145805.4|145675.4|145808.4|145678.4|145799.9|145669.9|23
1649737860000|2022-04-12 04:31:00|145805.1|145675.1|145800.8|145670.8|145806.5|145676.5|145799.8|145669.8|28
1649737870000|2022-04-12 04:31:10|145800.6|145670.6|145807.3|145677.3|145810.1|145680.1|145797.8|145667.8|31
1649737880000|2022-04-12 04:31:20|145800.5|145670.5|145802.9|145672.9|145806.5|145676.5|145800.5|145670.5|27
1649737890000|2022-04-12 04:31:30|145803|145673|145806.2|145676.2|145806.7|145676.7|145802.7|145672.7|20
1649737900000|2022-04-12 04:31:40|145804.6|145674.6|145802.9|145672.9|145807.1|145677.1|145802.5|145672.5|19
1649737910000|2022-04-12 04:31:50|145804.5|145674.5|145803.5|145673.5|145807|145677|145803.5|145673.5|27
1649737920000|2022-04-12 04:32:00|145805.3|145675.3|145802.7|145672.7|145808.5|145678.5|145801.8|145671.8|22
1649737930000|2022-04-12 04:32:10|145804.5|145674.5|145807.4|145677.4|145808.3|145678.3|145803.1|145673.1|19
1649737940000|2022-04-12 04:32:20|145806.5|145676.5|145811|145681|145811|145681|145804.6|145674.6|21
1649737950000|2022-04-12 04:32:30|145810.9|145680.9|145809.7|145679.7|145810.9|145680.9|145794.5|145664.5|28
1649737960000|2022-04-12 04:32:40|145807.6|145677.6|145810.1|145680.1|145815.4|145685.4|145794.6|145664.6|31
1649737970000|2022-04-12 04:32:50|145813.3|145683.3|145807.3|145677.3|145813.3|145683.3|145797.4|145667.4|26
1649737980000|2022-04-12 04:33:00|145804.5|145674.5|145807.4|145677.4|145811.4|145681.4|145802.6|145672.6|30
1649737990000|2022-04-12 04:33:10|145807.8|145677.8|145795.9|145665.9|145810.4|145680.4|145795.2|145665.2|26
1649738000000|2022-04-12 04:33:20|145797|145667|145782.9|145652.9|145805.6|145675.6|145780.2|145650.2|31
1649738010000|2022-04-12 04:33:30|145782.8|145652.8|145748.4|145618.4|145782.8|145652.8|145731.2|145601.2|36
1649738020000|2022-04-12 04:33:40|145749.3|145619.3|145698.9|145568.9|145749.3|145619.3|145696.8|145566.8|36
1649738030000|2022-04-12 04:33:50|145699.1|145569.1|145665.7|145535.7|145699.1|145569.1|145644.6|145514.6|34
1649738040000|2022-04-12 04:34:00|145666.9|145536.9|145667.8|145537.8|145670.4|145540.4|145662.6|145532.6|32
1649738050000|2022-04-12 04:34:10|145668.2|145538.2|145675.8|145545.8|145677|145547|145668.2|145538.2|26
1649738060000|2022-04-12 04:34:20|145674.2|145544.2|145671.9|145541.9|145675.9|145545.9|145664.9|145534.9|31
1649738070000|2022-04-12 04:34:30|145672.4|145542.4|145690.5|145560.5|145697.5|145567.5|145670.4|145540.4|30
1649738080000|2022-04-12 04:34:40|145692.2|145562.2|145669.3|145539.3|145692.2|145562.2|145666.4|145536.4|38
1649738090000|2022-04-12 04:34:50|145669.5|145539.5|145652.5|145522.5|145673.4|145543.4|145646.3|145516.3|32
1649738100000|2022-04-12 04:35:00|145653.5|145523.5|145645.4|145515.4|145654|145524|145640.3|145510.3|34
1649738110000|2022-04-12 04:35:10|145643.5|145513.5|145650.7|145520.7|145652.2|145522.2|145642|145512|31
1649738120000|2022-04-12 04:35:20|145650.5|145520.5|145660.4|145530.4|145661.5|145531.5|145647.7|145517.7|33
1649738130000|2022-04-12 04:35:30|145660.2|145530.2|145657.8|145527.8|145664.1|145534.1|145655.1|145525.1|26
1649738140000|2022-04-12 04:35:40|145658.8|145528.8|145654.4|145524.4|145658.8|145528.8|145654.4|145524.4|22
1649738150000|2022-04-12 04:35:50|145655.6|145525.6|145666.4|145536.4|145667.3|145537.3|145655.5|145525.5|24
1649738160000|2022-04-12 04:36:00|145665.3|145535.3|145669.2|145539.2|145676.8|145546.8|145663.2|145533.2|28
1649738170000|2022-04-12 04:36:10|145668.8|145538.8|145668.9|145538.9|145670.1|145540.1|145663.9|145533.9|26
1649738180000|2022-04-12 04:36:20|145669|145539|145665.2|145535.2|145669|145539|145660.9|145530.9|24
1649738190000|2022-04-12 04:36:30|145665.8|145535.8|145672.4|145542.4|145674.6|145544.6|145662.1|145532.1|28
1649738200000|2022-04-12 04:36:40|145671.9|145541.9|145670.5|145540.5|145678.5|145548.5|145661.3|145531.3|35
1649738210000|2022-04-12 04:36:50|145671.2|145541.2|145656.3|145526.3|145674.8|145544.8|145656.3|145526.3|21
1649738220000|2022-04-12 04:37:00|145657.1|145527.1|145678.4|145548.4|145684|145554|145657.1|145527.1|34
1649738230000|2022-04-12 04:37:10|145678|145548|145664.4|145534.4|145678.9|145548.9|145657.3|145527.3|27
1649738240000|2022-04-12 04:37:20|145658.2|145528.2|145668.4|145538.4|145670.5|145540.5|145656.6|145526.6|29
1649738250000|2022-04-12 04:37:30|145668.9|145538.9|145673|145543|145674.1|145544.1|145666.5|145536.5|30
1649738260000|2022-04-12 04:37:40|145673.4|145543.4|145667.3|145537.3|145674.5|145544.5|145665|145535|27
1649738270000|2022-04-12 04:37:50|145668.1|145538.1|145667.4|145537.4|145675.7|145545.7|145658.3|145528.3|30
1649738280000|2022-04-12 04:38:00|145667.9|145537.9|145656.7|145526.7|145671.4|145541.4|145656.7|145526.7|31
1649738290000|2022-04-12 04:38:10|145656.1|145526.1|145664.5|145534.5|145665.8|145535.8|145652.2|145522.2|21
1649738300000|2022-04-12 04:38:20|145660.1|145530.1|145669.5|145539.5|145675.7|145545.7|145660.1|145530.1|31
1649738310000|2022-04-12 04:38:30|145663|145533|145668.8|145538.8|145672.6|145542.6|145657.9|145527.9|28
1649738320000|2022-04-12 04:38:40|145659.8|145529.8|145667.2|145537.2|145669.9|145539.9|145648.3|145518.3|27
1649738330000|2022-04-12 04:38:50|145664|145534|145664.5|145534.5|145664.5|145534.5|145650.5|145520.5|21
1649738340000|2022-04-12 04:39:00|145665.3|145535.3|145656.7|145526.7|145668.2|145538.2|145654.5|145524.5|25
1649738350000|2022-04-12 04:39:10|145656.5|145526.5|145667.6|145537.6|145667.6|145537.6|145656.5|145526.5|26
1649738360000|2022-04-12 04:39:20|145669.7|145539.7|145658.2|145528.2|145669.7|145539.7|145648|145518|26
1649738370000|2022-04-12 04:39:30|145654.6|145524.6|145649|145519|145658.4|145528.4|145646.4|145516.4|32
1649738380000|2022-04-12 04:39:40|145685.4|145484.1|145646.1|145516.1|145685.4|145522.4|145643.5|145484.1|27
1649738390000|2022-04-12 04:39:50|145645.7|145515.7|145647.8|145517.8|145648.8|145518.8|145645.5|145515.5|20
1649738400000|2022-04-12 04:40:00|145648|145518|145657|145527|145658|145528|145645.2|145515.2|29
1649738410000|2022-04-12 04:40:10|145657.1|145527.1|145655.7|145525.7|145657.1|145527.1|145653.9|145523.9|22
1649738420000|2022-04-12 04:40:20|145655.6|145525.6|145654.4|145524.4|145655.6|145525.6|145651.7|145521.7|23
1649738430000|2022-04-12 04:40:30|145654.6|145524.6|145656.1|145526.1|145656.5|145526.5|145654.6|145524.6|19
1649738440000|2022-04-12 04:40:40|145655.5|145525.5|145653.8|145523.8|145657.1|145527.1|145653.4|145523.4|23
1649738450000|2022-04-12 04:40:50|145654.3|145524.3|145653.4|145523.4|145655.1|145525.1|145653.3|145523.3|14
1649738460000|2022-04-12 04:41:00|145654.7|145524.7|145665.2|145535.2|145665.4|145535.4|145654.7|145524.7|19
1649738470000|2022-04-12 04:41:10|145666.1|145536.1|145662.9|145532.9|145666.1|145536.1|145656.3|145526.3|26
1649738480000|2022-04-12 04:41:20|145663.3|145533.3|145660.6|145530.6|145667.8|145537.8|145659.7|145529.7|27
1649738490000|2022-04-12 04:41:30|145661.3|145531.3|145676|145546|145679|145549|145659.5|145529.5|22
1649738500000|2022-04-12 04:41:40|145674.8|145544.8|145675.8|145545.8|145676.7|145546.7|145669.7|145539.7|19
1649738510000|2022-04-12 04:41:50|145676.3|145546.3|145669.5|145539.5|145676.5|145546.5|145669.2|145539.2|18
1649738520000|2022-04-12 04:42:00|145668.9|145538.9|145667.3|145537.3|145679.6|145549.6|145664.5|145534.5|20
1649738530000|2022-04-12 04:42:10|145665.1|145535.1|145671.2|145541.2|145677|145547|145665.1|145535.1|22
1649738540000|2022-04-12 04:42:20|145669.7|145539.7|145670.9|145540.9|145680.6|145550.6|145667.6|145537.6|25
1649738550000|2022-04-12 04:42:30|145670.8|145540.8|145670.6|145540.6|145678|145548|145668.9|145538.9|25
1649738560000|2022-04-12 04:42:40|145670.9|145540.9|145673.4|145543.4|145677.9|145547.9|145665.4|145535.4|25
1649738570000|2022-04-12 04:42:50|145672.2|145542.2|145675.5|145545.5|145677.9|145547.9|145668.3|145538.3|26
1649738580000|2022-04-12 04:43:00|145675.3|145545.3|145665.8|145535.8|145675.8|145545.8|145660.9|145530.9|22
1649738590000|2022-04-12 04:43:10|145671|145541|145676.5|145546.5|145680.8|145550.8|145671|145541|27
1649738600000|2022-04-12 04:43:20|145659.8|145529.8|145668|145538|145696|145538|145657.1|145486.9|35
1649738610000|2022-04-12 04:43:30|145665.1|145535.1|145668.7|145538.7|145670.2|145540.2|145659.5|145529.5|27
1649738620000|2022-04-12 04:43:40|145667.5|145537.5|145663|145533|145667.5|145537.5|145661.1|145531.1|25
1649738630000|2022-04-12 04:43:50|145663.3|145533.3|145664.6|145534.6|145673.6|145543.6|145661|145531|24
1649738640000|2022-04-12 04:44:00|145665.7|145535.7|145661|145531|145665.7|145535.7|145659.5|145529.5|21
1649738650000|2022-04-12 04:44:10|145660.9|145530.9|145670.9|145540.9|145711.3|145550.9|145660.1|145509.1|30
1649738660000|2022-04-12 04:44:20|145671|145541|145669|145539|145672.4|145542.4|145668.6|145538.6|22
1649738670000|2022-04-12 04:44:30|145668.6|145538.6|145669.9|145539.9|145672.2|145542.2|145668.3|145538.3|23
1649738680000|2022-04-12 04:44:40|145670.2|145540.2|145671.4|145541.4|145671.4|145541.4|145668.8|145538.8|21
1649738690000|2022-04-12 04:44:50|145672.1|145542.1|145672.9|145542.9|145673.3|145543.3|145666.3|145536.3|23
1649738700000|2022-04-12 04:45:00|145673.6|145543.6|145663|145533|145673.6|145543.6|145663|145533|28
1649738710000|2022-04-12 04:45:10|145666.4|145536.4|145663.7|145533.7|145666.4|145536.4|145661.4|145531.4|26
1649738720000|2022-04-12 04:45:20|145663.9|145533.9|145663.7|145533.7|145668.2|145538.2|145662.9|145532.9|23
1649738730000|2022-04-12 04:45:30|145664.5|145534.5|145664.9|145534.9|145667.3|145537.3|145663.6|145533.6|13
1649738740000|2022-04-12 04:45:40|145665|145535|145665.1|145535.1|145668.8|145538.8|145663.5|145533.5|24
1649738750000|2022-04-12 04:45:50|145665|145535|145663.3|145533.3|145667.2|145537.2|145662.5|145532.5|18
1649738760000|2022-04-12 04:46:00|145662.8|145532.8|145665|145535|145667|145537|145661.1|145531.1|26
1649738770000|2022-04-12 04:46:10|145665.9|145535.9|145662.8|145532.8|145665.9|145535.9|145661.7|145531.7|22
1649738780000|2022-04-12 04:46:20|145662|145532|145663.1|145533.1|145664.3|145534.3|145661.7|145531.7|23
1649738790000|2022-04-12 04:46:30|145663.6|145533.6|145660.9|145530.9|145664.6|145534.6|145660.8|145530.8|26
1649738800000|2022-04-12 04:46:40|145662.5|145532.5|145653.5|145523.5|145662.5|145532.5|145652.9|145522.9|37
1649738810000|2022-04-12 04:46:50|145653.6|145523.6|145652.6|145522.6|145656.7|145526.7|145652.3|145522.3|24
1649738820000|2022-04-12 04:47:00|145652.7|145522.7|145658.9|145528.9|145662.3|145532.3|145651.5|145521.5|34
1649738830000|2022-04-12 04:47:10|145657.6|145527.6|145655.3|145525.3|145658|145528|145653.9|145523.9|22
1649738840000|2022-04-12 04:47:20|145655.4|145525.4|145657.2|145527.2|145659.7|145529.7|145654.9|145524.9|24
1649738850000|2022-04-12 04:47:30|145657.8|145527.8|145659.1|145529.1|145660.1|145530.1|145653|145523|16
1649738860000|2022-04-12 04:47:40|145656.9|145526.9|145660.2|145530.2|145662.1|145532.1|145656.5|145526.5|23
1649738870000|2022-04-12 04:47:50|145659.2|145529.2|145662|145532|145663.1|145533.1|145654.5|145524.5|32
1649738880000|2022-04-12 04:48:00|145662.9|145532.9|145659.5|145529.5|145662.9|145532.9|145659.2|145529.2|19
1649738890000|2022-04-12 04:48:10|145660|145530|145659.2|145529.2|145661|145531|145658.7|145528.7|18
1649738900000|2022-04-12 04:48:20|145663.3|145533.3|145663|145533|145663.5|145533.5|145659.8|145529.8|23
1649738910000|2022-04-12 04:48:30|145663.4|145533.4|145661.9|145531.9|145663.5|145533.5|145661.8|145531.8|19
1649738920000|2022-04-12 04:48:40|145662.2|145532.2|145661.4|145531.4|145662.3|145532.3|145658.6|145528.6|25
1649738930000|2022-04-12 04:48:50|145661.7|145531.7|145656.9|145526.9|145661.7|145531.7|145650.1|145520.1|31
1649738940000|2022-04-12 04:49:00|145657.3|145527.3|145657|145527|145659.8|145529.8|145656.3|145526.3|30
1649738950000|2022-04-12 04:49:10|145659.4|145529.4|145657.4|145527.4|145659.8|145529.8|145657.1|145527.1|20
1649738960000|2022-04-12 04:49:20|145657.6|145527.6|145660.6|145530.6|145661.7|145531.7|145657|145527|20
1649738970000|2022-04-12 04:49:30|145659.4|145529.4|145664|145534|145667.8|145537.8|145656.7|145526.7|36
1649738980000|2022-04-12 04:49:40|145660.5|145530.5|145667.8|145537.8|145669.7|145539.7|145658.9|145528.9|31
1649738990000|2022-04-12 04:49:50|145666.5|145536.5|145662.9|145532.9|145668.2|145538.2|145662.9|145532.9|27
1649739000000|2022-04-12 04:50:00|145666.8|145536.8|145669.1|145539.1|145671.5|145541.5|145665.7|145535.7|27
1649739010000|2022-04-12 04:50:10|145669.3|145539.3|145668.1|145538.1|145670.4|145540.4|145667.3|145537.3|24
1649739020000|2022-04-12 04:50:20|145669|145539|145668.7|145538.7|145671.9|145541.9|145667.5|145537.5|23
1649739030000|2022-04-12 04:50:30|145668.3|145538.3|145672.4|145542.4|145674.8|145544.8|145668.1|145538.1|23
1649739040000|2022-04-12 04:50:40|145671.9|145541.9|145671.4|145541.4|145672|145542|145668.9|145538.9|17
1649739050000|2022-04-12 04:50:50|145670.8|145540.8|145673.2|145543.2|145673.2|145543.2|145668.8|145538.8|19
1649739060000|2022-04-12 04:51:00|145673|145543|145669.8|145539.8|145674.4|145544.4|145669.8|145539.8|28
1649739070000|2022-04-12 04:51:10|145670|145540|145672.5|145542.5|145673.5|145543.5|145670|145540|24
1649739080000|2022-04-12 04:51:20|145672.3|145542.3|145672.5|145542.5|145675.6|145545.6|145670.2|145540.2|24
1649739090000|2022-04-12 04:51:30|145672.6|145542.6|145681.2|145551.2|145682.6|145552.6|145668.9|145538.9|21
1649739100000|2022-04-12 04:51:40|145679.7|145549.7|145678.3|145548.3|145680.8|145550.8|145676.8|145546.8|18
1649739110000|2022-04-12 04:51:50|145677.1|145547.1|145672.5|145542.5|145684.6|145554.6|145672.5|145542.5|27
1649739120000|2022-04-12 04:52:00|145674.3|145544.3|145671.5|145541.5|145684.9|145554.9|145662.5|145532.5|31
1649739130000|2022-04-12 04:52:10|145671|145541|145670.9|145540.9|145671.3|145541.3|145666.4|145536.4|30
1649739140000|2022-04-12 04:52:20|145680.1|145550.1|145668.7|145538.7|145682.5|145552.5|145667.8|145537.8|31
1649739150000|2022-04-12 04:52:30|145670.3|145540.3|145680|145550|145680|145550|145668.2|145538.2|25
1649739160000|2022-04-12 04:52:40|145682.8|145552.8|145669.3|145539.3|145682.8|145552.8|145667.2|145537.2|28
1649739170000|2022-04-12 04:52:50|145671.5|145541.5|145658.2|145528.2|145671.5|145541.5|145657.7|145527.7|30
1649739180000|2022-04-12 04:53:00|145656.5|145526.5|145642.6|145512.6|145661|145531|145640.9|145510.9|26
1649739190000|2022-04-12 04:53:10|145658.8|145528.8|145656.2|145526.2|145661.9|145531.9|145641|145511|27
1649739200000|2022-04-12 04:53:20|145655.6|145525.6|145658.2|145528.2|145660.6|145530.6|145649.2|145519.2|22
1649739210000|2022-04-12 04:53:30|145658.3|145528.3|145653.7|145523.7|145663.7|145533.7|145653.7|145523.7|26
1649739220000|2022-04-12 04:53:40|145656|145526|145660.1|145530.1|145663.5|145533.5|145656|145526|17
1649739230000|2022-04-12 04:53:50|145657.4|145527.4|145652.1|145522.1|145662.1|145532.1|145649.3|145519.3|27
1649739240000|2022-04-12 04:54:00|145651.9|145521.9|145653.7|145523.7|145661|145531|145648.2|145518.2|30
1649739250000|2022-04-12 04:54:10|145658.3|145528.3|145649.6|145519.6|145659.9|145529.9|145649.6|145519.6|17
1649739260000|2022-04-12 04:54:20|145655.7|145525.7|145648.7|145518.7|145655.7|145525.7|145648.7|145518.7|17
1649739270000|2022-04-12 04:54:30|145646.6|145516.6|145649.5|145519.5|145652.2|145522.2|145645.6|145515.6|18
1649739280000|2022-04-12 04:54:40|145649.6|145519.6|145655.7|145525.7|145656.6|145526.6|145646.4|145516.4|21
1649739290000|2022-04-12 04:54:50|145655.5|145525.5|145656.3|145526.3|145656.3|145526.3|145647.4|145517.4|19
1649739300000|2022-04-12 04:55:00|145659.6|145529.6|145662.4|145532.4|145667.2|145537.2|145647.8|145517.8|37
1649739310000|2022-04-12 04:55:10|145662.6|145532.6|145666.5|145536.5|145666.5|145536.5|145657.5|145527.5|38
1649739320000|2022-04-12 04:55:20|145666.7|145536.7|145670.4|145540.4|145676.6|145546.6|145654.6|145524.6|30
1649739330000|2022-04-12 04:55:30|145671.5|145541.5|145670.8|145540.8|145673.1|145543.1|145665.8|145535.8|30
1649739340000|2022-04-12 04:55:40|145670.3|145540.3|145676.7|145546.7|145677.9|145547.9|145668.7|145538.7|29
1649739350000|2022-04-12 04:55:50|145675.3|145545.3|145670.8|145540.8|145678.1|145548.1|145668.6|145538.6|34
1649739360000|2022-04-12 04:56:00|145674.9|145544.9|145672.4|145542.4|145677.1|145547.1|145668.7|145538.7|35
1649739370000|2022-04-12 04:56:10|145670|145540|145675.1|145545.1|145677|145547|145668.4|145538.4|23
1649739380000|2022-04-12 04:56:20|145675.3|145545.3|145672.8|145542.8|145676.2|145546.2|145662.2|145532.2|37
1649739390000|2022-04-12 04:56:30|145668.2|145538.2|145672|145542|145673|145543|145666.8|145536.8|35
1649739400000|2022-04-12 04:56:40|145672.2|145542.2|145665.7|145535.7|145686|145556|145658.7|145528.7|32
1649739410000|2022-04-12 04:56:50|145666.2|145536.2|145670.6|145540.6|145673.3|145543.3|145664.1|145534.1|30
1649739420000|2022-04-12 04:57:00|145668.2|145538.2|145668.5|145538.5|145679.4|145549.4|145663.1|145533.1|38
1649739430000|2022-04-12 04:57:10|145668.7|145538.7|145673.4|145543.4|145673.4|145543.4|145660.1|145530.1|27
1649739440000|2022-04-12 04:57:20|145672|145542|145662.6|145532.6|145672|145542|145661.4|145531.4|23
1649739450000|2022-04-12 04:57:30|145662.3|145532.3|145666.3|145536.3|145668.1|145538.1|145657.8|145527.8|17
1649739460000|2022-04-12 04:57:40|145664.2|145534.2|145662.7|145532.7|145666.8|145536.8|145662.7|145532.7|16
1649739470000|2022-04-12 04:57:50|145662.9|145532.9|145669.1|145539.1|145672.4|145542.4|145662.6|145532.6|18
1649739480000|2022-04-12 04:58:00|145668.8|145538.8|145673|145543|145677|145547|145659.3|145529.3|26
1649739490000|2022-04-12 04:58:10|145673.1|145543.1|145668.6|145538.6|145678.4|145548.4|145659.5|145529.5|33
1649739500000|2022-04-12 04:58:20|145668.8|145538.8|145671.9|145541.9|145676.1|145546.1|145667.1|145537.1|22
1649739510000|2022-04-12 04:58:30|145669.5|145539.5|145669.3|145539.3|145670.6|145540.6|145661.9|145531.9|23
1649739520000|2022-04-12 04:58:40|145669.2|145539.2|145674.3|145544.3|145680.8|145550.8|145664.4|145534.4|23
1649739530000|2022-04-12 04:58:50|145674.4|145544.4|145668.1|145538.1|145678.5|145548.5|145665.9|145535.9|28
1649739540000|2022-04-12 04:59:00|145673.9|145543.9|145671|145541|145696.9|145566.9|145667.4|145537.4|39
1649739550000|2022-04-12 04:59:10|145672.3|145542.3|145672|145542|145685.4|145555.4|145669.2|145539.2|35
1649739560000|2022-04-12 04:59:20|145673.6|145543.6|145674.5|145544.5|145676.7|145546.7|145667.3|145537.3|26
1649739570000|2022-04-12 04:59:30|145673.8|145543.8|145671.1|145541.1|145675.4|145545.4|145671.1|145541.1|19
1649739580000|2022-04-12 04:59:40|145671|145541|145678.7|145548.7|145686.5|145556.5|145670.7|145540.7|31
1649739590000|2022-04-12 04:59:50|145680.5|145550.5|145676.5|145546.5|145684.3|145554.3|145671.9|145541.9|33
1649739600000|2022-04-12 05:00:00|145675.5|145545.5|145658.5|145528.5|145677.8|145547.8|145644.9|145514.9|35
1649739610000|2022-04-12 05:00:10|145653.6|145523.6|145659.1|145529.1|145670.1|145540.1|145653.6|145523.6|29
1649739620000|2022-04-12 05:00:20|145657.8|145527.8|145656.1|145526.1|145659.1|145529.1|145653.8|145523.8|19
1649739630000|2022-04-12 05:00:30|145656.6|145526.6|145657.8|145527.8|145659.1|145529.1|145653.9|145523.9|24
1649739640000|2022-04-12 05:00:40|145659.1|145529.1|145659.1|145529.1|145662.5|145532.5|145649.1|145519.1|31
1649739650000|2022-04-12 05:00:50|145654.4|145524.4|145656.9|145526.9|145672.9|145542.9|145653.4|145523.4|38
1649739660000|2022-04-12 05:01:00|145658.9|145528.9|145659.5|145529.5|145662.5|145532.5|145655.8|145525.8|33
1649739670000|2022-04-12 05:01:10|145661.9|145531.9|145668.6|145538.6|145674.7|145544.7|145657.8|145527.8|34
1649739680000|2022-04-12 05:01:20|145668.9|145538.9|145671.3|145541.3|145674.5|145544.5|145668.9|145538.9|31
1649739690000|2022-04-12 05:01:30|145670.5|145540.5|145665.9|145535.9|145680.4|145550.4|145662.5|145532.5|34
1649739700000|2022-04-12 05:01:40|145676.3|145546.3|145670.4|145540.4|145677.4|145547.4|145666.3|145536.3|31
1649739710000|2022-04-12 05:01:50|145669|145539|145669|145539|145673.6|145543.6|145660.1|145530.1|20
1649739720000|2022-04-12 05:02:00|145673.7|145543.7|145673.7|145543.7|145678.5|145548.5|145665.1|145535.1|33
1649739730000|2022-04-12 05:02:10|145673|145543|145672.7|145542.7|145674.2|145544.2|145668.8|145538.8|21
1649739740000|2022-04-12 05:02:20|145670.2|145540.2|145667.9|145537.9|145672|145542|145663.3|145533.3|26
1649739750000|2022-04-12 05:02:30|145669|145539|145677|145547|145678.6|145548.6|145666.3|145536.3|21
1649739760000|2022-04-12 05:02:40|145673.3|145543.3|145672.8|145542.8|145676.8|145546.8|145668|145538|26
1649739770000|2022-04-12 05:02:50|145672.5|145542.5|145663.3|145533.3|145674.4|145544.4|145661|145531|32
1649739780000|2022-04-12 05:03:00|145665.6|145535.6|145665|145535|145666.8|145536.8|145661.9|145531.9|27
1649739790000|2022-04-12 05:03:10|145665.2|145535.2|145664.5|145534.5|145670.3|145540.3|145661.7|145531.7|33
1649739800000|2022-04-12 05:03:20|145664.2|145534.2|145667.7|145537.7|145671.4|145541.4|145659.4|145529.4|27
1649739810000|2022-04-12 05:03:30|145667.3|145537.3|145663.9|145533.9|145668.5|145538.5|145659.6|145529.6|27
1649739820000|2022-04-12 05:03:40|145663.8|145533.8|145664.8|145534.8|145666.1|145536.1|145659.1|145529.1|29
1649739830000|2022-04-12 05:03:50|145664.7|145534.7|145663|145533|145666.3|145536.3|145660.4|145530.4|26
1649739840000|2022-04-12 05:04:00|145662.8|145532.8|145659.2|145529.2|145663|145533|145658.3|145528.3|27
1649739850000|2022-04-12 05:04:10|145658.9|145528.9|145663.6|145533.6|145665.9|145535.9|145658.2|145528.2|29
1649739860000|2022-04-12 05:04:20|145662.8|145532.8|145664.4|145534.4|145666|145536|145662.6|145532.6|15
1649739870000|2022-04-12 05:04:30|145664.5|145534.5|145659.8|145529.8|145664.5|145534.5|145659.3|145529.3|25
1649739880000|2022-04-12 05:04:40|145659.6|145529.6|145662.3|145532.3|145667.1|145537.1|145659.6|145529.6|21
1649739890000|2022-04-12 05:04:50|145663|145533|145662.6|145532.6|145665.2|145535.2|145662|145532|12
1649739900000|2022-04-12 05:05:00|145662.4|145532.4|145661.3|145531.3|145667.6|145537.6|145659.1|145529.1|26
1649739910000|2022-04-12 05:05:10|145661.1|145531.1|145656.7|145526.7|145662.5|145532.5|145653.5|145523.5|27
1649739920000|2022-04-12 05:05:20|145660.2|145530.2|145659.8|145529.8|145663.7|145533.7|145657.7|145527.7|26
1649739930000|2022-04-12 05:05:30|145660|145530|145660.8|145530.8|145664.9|145534.9|145659.7|145529.7|21
1649739940000|2022-04-12 05:05:40|145660.6|145530.6|145655.2|145525.2|145660.7|145530.7|145655.2|145525.2|22
1649739950000|2022-04-12 05:05:50|145655.8|145525.8|145652|145522|145658.4|145528.4|145652|145522|25
1649739960000|2022-04-12 05:06:00|145653|145523|145652|145522|145653.5|145523.5|145650.9|145520.9|21
1649739970000|2022-04-12 05:06:10|145652.1|145522.1|145657.6|145527.6|145657.6|145527.6|145649.4|145519.4|23
1649739980000|2022-04-12 05:06:20|145656.7|145526.7|145656.6|145526.6|145659.1|145529.1|145655.3|145525.3|23
1649739990000|2022-04-12 05:06:30|145656.3|145526.3|145655|145525|145661.9|145531.9|145655|145525|27
1649740000000|2022-04-12 05:06:40|145656.2|145526.2|145654.1|145524.1|145656.2|145526.2|145651.4|145521.4|16
1649740010000|2022-04-12 05:06:50|145653|145523|145654.8|145524.8|145656.7|145526.7|145652.8|145522.8|19
1649740020000|2022-04-12 05:07:00|145652.7|145522.7|145655.6|145525.6|145655.6|145525.6|145651.8|145521.8|18
1649740030000|2022-04-12 05:07:10|145655.3|145525.3|145660.3|145530.3|145660.3|145530.3|145651.2|145521.2|18
1649740040000|2022-04-12 05:07:20|145659.3|145529.3|145656.9|145526.9|145669.6|145539.6|145653.4|145523.4|26
1649740050000|2022-04-12 05:07:30|145658.4|145528.4|145655.3|145525.3|145660.1|145530.1|145654.5|145524.5|23
1649740060000|2022-04-12 05:07:40|145655.7|145525.7|145656.4|145526.4|145656.8|145526.8|145653.4|145523.4|22
1649740070000|2022-04-12 05:07:50|145657.9|145527.9|145655.3|145525.3|145660.4|145530.4|145652.1|145522.1|22
1649740080000|2022-04-12 05:08:00|145655.4|145525.4|145656.3|145526.3|145657.5|145527.5|145652.6|145522.6|28
1649740090000|2022-04-12 05:08:10|145657.3|145527.3|145658.9|145528.9|145659.6|145529.6|145657|145527|20
1649740100000|2022-04-12 05:08:20|145657.3|145527.3|145654.7|145524.7|145657.5|145527.5|145654.5|145524.5|13
1649740110000|2022-04-12 05:08:30|145654.8|145524.8|145661.5|145531.5|145661.5|145531.5|145654.8|145524.8|16
1649740120000|2022-04-12 05:08:40|145661.1|145531.1|145658.5|145528.5|145663.4|145533.4|145657.1|145527.1|20
1649740130000|2022-04-12 05:08:50|145658.2|145528.2|145667.2|145537.2|145667.2|145537.2|145651.1|145521.1|23
1649740140000|2022-04-12 05:09:00|145666.7|145536.7|145667.5|145537.5|145667.5|145537.5|145663.2|145533.2|26
1649740150000|2022-04-12 05:09:10|145667.3|145537.3|145669.6|145539.6|145669.6|145539.6|145664.2|145534.2|17
1649740160000|2022-04-12 05:09:20|145669.1|145539.1|145665.3|145535.3|145669.3|145539.3|145663.7|145533.7|26
1649740170000|2022-04-12 05:09:30|145667.3|145537.3|145665.4|145535.4|145669.6|145539.6|145662.6|145532.6|17
1649740180000|2022-04-12 05:09:40|145666.2|145536.2|145666.7|145536.7|145668.6|145538.6|145665|145535|20
1649740190000|2022-04-12 05:09:50|145666.6|145536.6|145671.1|145541.1|145681.2|145551.2|145666.1|145536.1|21
1649740200000|2022-04-12 05:10:00|145673.3|145543.3|145666.7|145536.7|145673.3|145543.3|145663.6|145533.6|24
1649740210000|2022-04-12 05:10:10|145667.8|145537.8|145661.2|145531.2|145673.1|145543.1|145661.2|145531.2|24
1649740220000|2022-04-12 05:10:20|145661.4|145531.4|145663.8|145533.8|145668.4|145538.4|145661.4|145531.4|26
1649740230000|2022-04-12 05:10:30|145663.7|145533.7|145666.1|145536.1|145669.3|145539.3|145661.2|145531.2|26
1649740240000|2022-04-12 05:10:40|145665.9|145535.9|145666|145536|145679.6|145549.6|145658.2|145528.2|33
1649740250000|2022-04-12 05:10:50|145661|145531|145661.9|145531.9|145673.6|145543.6|145657.5|145527.5|27
1649740260000|2022-04-12 05:11:00|145663.7|145533.7|145665.4|145535.4|145679.2|145549.2|145660.3|145530.3|23
1649740270000|2022-04-12 05:11:10|145665.3|145535.3|145663.6|145533.6|145670.2|145540.2|145663.2|145533.2|22
1649740280000|2022-04-12 05:11:20|145663.4|145533.4|145666.2|145536.2|145667|145537|145661.3|145531.3|22
1649740290000|2022-04-12 05:11:30|145666|145536|145666.8|145536.8|145672|145542|145654.4|145524.4|20
1649740300000|2022-04-12 05:11:40|145665.7|145535.7|145661.9|145531.9|145665.7|145535.7|145655.9|145525.9|12
1649740310000|2022-04-12 05:11:50|145662.4|145532.4|145664.4|145534.4|145674.9|145544.9|145648.2|145518.2|28
1649740320000|2022-04-12 05:12:00|145662.9|145532.9|145665.8|145535.8|145671.4|145541.4|145662.7|145532.7|34
1649740330000|2022-04-12 05:12:10|145665.7|145535.7|145665.9|145535.9|145683.5|145553.5|145658.7|145528.7|28
1649740340000|2022-04-12 05:12:20|145665.3|145535.3|145669.3|145539.3|145672.7|145542.7|145661.6|145531.6|27
1649740350000|2022-04-12 05:12:30|145669.6|145539.6|145665.9|145535.9|145670|145540|145663.6|145533.6|23
1649740360000|2022-04-12 05:12:40|145666.7|145536.7|145665.3|145535.3|145671.6|145541.6|145662.5|145532.5|24
1649740370000|2022-04-12 05:12:50|145664.8|145534.8|145669.4|145539.4|145672.3|145542.3|145664.8|145534.8|31
1649740380000|2022-04-12 05:13:00|145669.8|145539.8|145667.3|145537.3|145673.5|145543.5|145666|145536|28
1649740390000|2022-04-12 05:13:10|145668.5|145538.5|145668.4|145538.4|145672.7|145542.7|145668.3|145538.3|32
1649740400000|2022-04-12 05:13:20|145668.6|145538.6|145667.5|145537.5|145673.7|145543.7|145662.5|145532.5|32
1649740410000|2022-04-12 05:13:30|145667.8|145537.8|145666|145536|145668.5|145538.5|145658.6|145528.6|17
1649740420000|2022-04-12 05:13:40|145666.4|145536.4|145664|145534|145671.1|145541.1|145664|145534|18
1649740430000|2022-04-12 05:13:50|145663.7|145533.7|145663.2|145533.2|145666.1|145536.1|145655.9|145525.9|24
1649740440000|2022-04-12 05:14:00|145660.4|145530.4|145655.9|145525.9|145665.4|145535.4|145649.5|145519.5|29
1649740450000|2022-04-12 05:14:10|145656.8|145526.8|145665.5|145535.5|145665.5|145535.5|145651.2|145521.2|25
1649740460000|2022-04-12 05:14:20|145667.1|145537.1|145645.1|145515.1|145667.1|145537.1|145640.8|145510.8|32
1649740470000|2022-04-12 05:14:30|145645.8|145515.8|145645.2|145515.2|145648.5|145518.5|145639.1|145509.1|25
1649740480000|2022-04-12 05:14:40|145640.9|145510.9|145642.4|145512.4|145647.2|145517.2|145640.9|145510.9|28
1649740490000|2022-04-12 05:14:50|145642.3|145512.3|145648.1|145518.1|145649|145519|145641.8|145511.8|22
1649740500000|2022-04-12 05:15:00|145637.9|145507.9|145631.5|145501.5|145647.5|145517.5|145618.2|145488.2|38
1649740510000|2022-04-12 05:15:10|145636.1|145506.1|145629.5|145499.5|145641.2|145511.2|145627.7|145497.7|32
1649740520000|2022-04-12 05:15:20|145632.5|145502.5|145660.7|145530.7|145664|145534|145629.3|145499.3|32
1649740530000|2022-04-12 05:15:30|145658.5|145528.5|145643.5|145513.5|145658.5|145528.5|145637.4|145507.4|20
1649740540000|2022-04-12 05:15:40|145646.8|145516.8|145605.6|145475.6|145647|145517|145600.1|145470.1|32
1649740550000|2022-04-12 05:15:50|145604.7|145474.7|145609.4|145479.4|145628.8|145498.8|145601.9|145471.9|23
1649740560000|2022-04-12 05:16:00|145610.2|145480.2|145617.8|145487.8|145617.8|145487.8|145598.9|145468.9|37
1649740570000|2022-04-12 05:16:10|145601.9|145471.9|145610.2|145480.2|145618.1|145488.1|145601.9|145471.9|15
1649740580000|2022-04-12 05:16:20|145608|145478|145611.4|145481.4|145614.9|145484.9|145608|145478|12
1649740590000|2022-04-12 05:16:30|145610.1|145480.1|145611.2|145481.2|145618.3|145488.3|145603.7|145473.7|17
1649740600000|2022-04-12 05:16:40|145611.6|145481.6|145628.7|145498.7|145628.7|145499.8|145589.8|145466.9|24
1649740610000|2022-04-12 05:16:50|145614.9|145484.9|145609.1|145479.1|145622|145492|145608.4|145478.4|25
1649740620000|2022-04-12 05:17:00|145609|145479|145607.7|145477.7|145618.5|145488.5|145603.8|145473.8|23
1649740630000|2022-04-12 05:17:10|145607.9|145477.9|145606|145476|145613.1|145483.1|145605.4|145475.4|26
1649740640000|2022-04-12 05:17:20|145606.2|145476.2|145617|145487|145625.6|145495.6|145606.2|145476.2|20
1649740650000|2022-04-12 05:17:30|145620.3|145490.3|145613.3|145483.3|145620.3|145490.3|145608.2|145478.2|21
1649740660000|2022-04-12 05:17:40|145613.6|145483.6|145611.5|145481.5|145614.6|145484.6|145608.7|145478.7|16
1649740670000|2022-04-12 05:17:50|145613.9|145483.9|145615.8|145485.8|145615.8|145485.8|145613|145483|14
1649740680000|2022-04-12 05:18:00|145614.8|145484.8|145609.8|145479.8|145621.4|145491.4|145609.8|145479.8|13
1649740690000|2022-04-12 05:18:10|145618.7|145488.7|145624.4|145494.4|145637.1|145507.1|145617.4|145487.4|33
1649740700000|2022-04-12 05:18:20|145623.7|145493.7|145618.1|145488.1|145623.7|145493.7|145609.1|145479.1|31
1649740710000|2022-04-12 05:18:30|145618.5|145488.5|145615.8|145485.8|145628.6|145498.6|145610.8|145480.8|31
1649740720000|2022-04-12 05:18:40|145622.3|145492.3|145619.2|145489.2|145622.3|145492.3|145611.9|145481.9|32
1649740730000|2022-04-12 05:18:50|145620.3|145490.3|145621.1|145491.1|145621.1|145491.1|145614.7|145484.7|18
1649740740000|2022-04-12 05:19:00|145622.7|145492.7|145617.3|145487.3|145626.8|145496.8|145610.4|145480.4|30
1649740750000|2022-04-12 05:19:10|145613.3|145483.3|145616.5|145486.5|145616.5|145486.5|145609.9|145479.9|29
1649740760000|2022-04-12 05:19:20|145617|145487|145612.8|145482.8|145617.5|145487.5|145610.1|145480.1|23
1649740770000|2022-04-12 05:19:30|145612.9|145482.9|145623.3|145493.3|145626.4|145496.4|145612.3|145482.3|13
1649740780000|2022-04-12 05:19:40|145619.4|145489.4|145602|145472|145619.4|145489.4|145599.8|145469.8|27
1649740790000|2022-04-12 05:19:50|145602.6|145472.6|145614.5|145484.5|145618|145488|145601.3|145471.3|37
1649740800000|2022-04-12 05:20:00|145612.9|145482.9|145606.7|145476.7|145623.5|145493.5|145602.8|145472.8|26
1649740810000|2022-04-12 05:20:10|145606.9|145476.9|145601.8|145471.8|145608|145478|145601.8|145471.8|21
1649740820000|2022-04-12 05:20:20|145601.7|145471.7|145603.8|145473.8|145606.2|145476.2|145601.7|145471.7|23
1649740830000|2022-04-12 05:20:30|145602.8|145472.8|145587.7|145457.7|145604.2|145474.2|145584.9|145454.9|30
1649740840000|2022-04-12 05:20:40|145586.3|145456.3|145593.2|145463.2|145596.7|145466.7|145578.3|145448.3|32
1649740850000|2022-04-12 05:20:50|145591.8|145461.8|145596.5|145466.5|145598.5|145468.5|145591.8|145461.8|26
1649740860000|2022-04-12 05:21:00|145595.2|145465.2|145597.4|145467.4|145598.7|145468.7|145594.2|145464.2|22
1649740870000|2022-04-12 05:21:10|145596|145466|145594.6|145464.6|145598.3|145468.3|145592.8|145462.8|27
1649740880000|2022-04-12 05:21:20|145594.3|145464.3|145595.3|145465.3|145598.1|145468.1|145592.1|145462.1|36
1649740890000|2022-04-12 05:21:30|145595.2|145465.2|145594.7|145464.7|145597.5|145467.5|145590|145460|30
1649740900000|2022-04-12 05:21:40|145595.3|145465.3|145595.7|145465.7|145596.7|145466.7|145592.6|145462.6|22
1649740910000|2022-04-12 05:21:50|145595.5|145465.5|145596.7|145466.7|145598.2|145468.2|145595.5|145465.5|20
1649740920000|2022-04-12 05:22:00|145598.1|145468.1|145600.9|145470.9|145604.7|145474.7|145592.2|145462.2|27
1649740930000|2022-04-12 05:22:10|145595.9|145465.9|145607.8|145477.8|145608.1|145478.1|145595.9|145465.9|32
1649740940000|2022-04-12 05:22:20|145607|145477|145602.8|145472.8|145608.3|145478.3|145602.5|145472.5|28
1649740950000|2022-04-12 05:22:30|145603.1|145473.1|145607.7|145477.7|145608.2|145478.2|145601.4|145471.4|19
1649740960000|2022-04-12 05:22:40|145607.6|145477.6|145602|145472|145608.9|145478.9|145599.4|145469.4|22
1649740970000|2022-04-12 05:22:50|145602.6|145472.6|145599.5|145469.5|145603.8|145473.8|145598.6|145468.6|27
1649740980000|2022-04-12 05:23:00|145601|145471|145602.9|145472.9|145603.2|145473.2|145601|145471|25
1649740990000|2022-04-12 05:23:10|145602.8|145472.8|145602.4|145472.4|145605.8|145475.8|145601.9|145471.9|20
1649741000000|2022-04-12 05:23:20|145602.5|145472.5|145601.7|145471.7|145603.2|145473.2|145599|145469|25
1649741010000|2022-04-12 05:23:30|145601.6|145471.6|145596.3|145466.3|145601.6|145471.6|145594.2|145464.2|22
1649741020000|2022-04-12 05:23:40|145596.2|145466.2|145598.3|145468.3|145600.2|145470.2|145594.5|145464.5|25
1649741030000|2022-04-12 05:23:50|145597.9|145467.9|145601.2|145471.2|145601.7|145471.7|145597.3|145467.3|26
1649741040000|2022-04-12 05:24:00|145601.8|145471.8|145597.5|145467.5|145602.5|145472.5|145597.5|145467.5|25
1649741050000|2022-04-12 05:24:10|145598.2|145468.2|145598.2|145468.2|145599.6|145469.6|145597.4|145467.4|16
1649741060000|2022-04-12 05:24:20|145596.8|145466.8|145588.2|145458.2|145600.1|145470.1|145586.5|145456.5|28
1649741070000|2022-04-12 05:24:30|145588.9|145458.9|145592.5|145462.5|145594.3|145464.3|145587.5|145457.5|35
1649741080000|2022-04-12 05:24:40|145591.6|145461.6|145597.4|145467.4|145601.3|145471.3|145590.8|145460.8|34
1649741090000|2022-04-12 05:24:50|145597.3|145467.3|145600.5|145470.5|145601.2|145471.2|145596.7|145466.7|26
1649741100000|2022-04-12 05:25:00|145600.4|145470.4|145599.2|145469.2|145603.4|145473.4|145599.2|145469.2|29
1649741110000|2022-04-12 05:25:10|145599.5|145469.5|145598.7|145468.7|145601.7|145471.7|145596.3|145466.3|23
1649741120000|2022-04-12 05:25:20|145598.5|145468.5|145611.7|145481.7|145611.7|145481.7|145597.4|145467.4|24
1649741130000|2022-04-12 05:25:30|145611.9|145481.9|145609.8|145479.8|145612.9|145482.9|145603.1|145473.1|26
1649741140000|2022-04-12 05:25:40|145610.3|145480.3|145614.8|145484.8|145619|145489|145607.7|145477.7|27
1649741150000|2022-04-12 05:25:50|145617.8|145487.8|145609.7|145479.7|145617.8|145487.8|145609.3|145479.3|30
1649741160000|2022-04-12 05:26:00|145611.4|145481.4|145611.5|145481.5|145614.4|145484.4|145609.5|145479.5|26
1649741170000|2022-04-12 05:26:10|145612.1|145482.1|145612.6|145482.6|145615.6|145485.6|145611.3|145481.3|19
1649741180000|2022-04-12 05:26:20|145612.2|145482.2|145610.9|145480.9|145612.7|145482.7|145608.2|145478.2|23
1649741190000|2022-04-12 05:26:30|145611|145481|145611.7|145481.7|145617.1|145487.1|145610.9|145480.9|27
1649741200000|2022-04-12 05:26:40|145612.3|145482.3|145612.3|145482.3|145618.2|145488.2|145608.5|145478.5|24
1649741210000|2022-04-12 05:26:50|145610|145480|145613.1|145483.1|145614.4|145484.4|145606.6|145476.6|21
1649741220000|2022-04-12 05:27:00|145611.8|145481.8|145613.7|145483.7|145617.2|145487.2|145611.8|145481.8|28
1649741230000|2022-04-12 05:27:10|145612.9|145482.9|145613.3|145483.3|145616.9|145486.9|145609.3|145479.3|26
1649741240000|2022-04-12 05:27:20|145611.6|145481.6|145613.1|145483.1|145617|145487|145610.9|145480.9|26
1649741250000|2022-04-12 05:27:30|145612.7|145482.7|145614.1|145484.1|145619.7|145489.7|145612.7|145482.7|23
1649741260000|2022-04-12 05:27:40|145613.9|145483.9|145616|145486|145616.8|145486.8|145613|145483|22
1649741270000|2022-04-12 05:27:50|145615.8|145485.8|145610.7|145480.7|145615.8|145485.8|145608.7|145478.7|19
1649741280000|2022-04-12 05:28:00|145609.2|145479.2|145611.7|145481.7|145623.4|145493.4|145607.6|145477.6|33
1649741290000|2022-04-12 05:28:10|145611.6|145481.6|145615.5|145485.5|145633.9|145503.9|145610.4|145480.4|33
1649741300000|2022-04-12 05:28:20|145620.2|145490.2|145633.4|145503.4|145636.8|145506.8|145620.2|145490.2|36
1649741310000|2022-04-12 05:28:30|145632.9|145502.9|145633.2|145503.2|145635.1|145505.1|145626.2|145496.2|26
1649741320000|2022-04-12 05:28:40|145635.2|145505.2|145629.8|145499.8|145635.2|145505.2|145629.8|145499.8|25
1649741330000|2022-04-12 05:28:50|145629.7|145499.7|145631|145501|145634.2|145504.2|145629.7|145499.7|26
1649741340000|2022-04-12 05:29:00|145633.9|145503.9|145632.7|145502.7|145639.9|145509.9|145623.4|145493.4|37
1649741350000|2022-04-12 05:29:10|145630.3|145500.3|145632.4|145502.4|145634.7|145504.7|145623|145493|32
1649741360000|2022-04-12 05:29:20|145632.8|145502.8|145636.2|145506.2|145638.8|145508.8|145631.6|145501.6|30
1649741370000|2022-04-12 05:29:30|145636|145506|145633.1|145503.1|145641.5|145511.5|145633.1|145503.1|32
1649741380000|2022-04-12 05:29:40|145633.2|145503.2|145635.8|145505.8|145635.8|145505.8|145630.7|145500.7|27
1649741390000|2022-04-12 05:29:50|145634.7|145504.7|145628.2|145498.2|145634.7|145504.7|145625.2|145495.2|21
1649741400000|2022-04-12 05:30:00|145627.3|145497.3|145620.6|145490.6|145629.7|145499.7|145620.6|145490.6|38
1649741410000|2022-04-12 05:30:10|145620.4|145490.4|145635.6|145505.6|145638.6|145508.6|145620.2|145490.2|35
1649741420000|2022-04-12 05:30:20|145635.7|145505.7|145636|145506|145643.1|145513.1|145633.9|145503.9|35
1649741430000|2022-04-12 05:30:30|145637.3|145507.3|145637|145507|145638.5|145508.5|145634.8|145504.8|29
1649741440000|2022-04-12 05:30:40|145634.1|145504.1|145630.9|145500.9|145635.8|145505.8|145628.2|145498.2|31
1649741450000|2022-04-12 05:30:50|145631.1|145501.1|145629.3|145499.3|145631.1|145501.1|145613.5|145483.5|31
1649741460000|2022-04-12 05:31:00|145627.6|145497.6|145621.6|145491.6|145628.8|145498.8|145619.4|145489.4|39
1649741470000|2022-04-12 05:31:10|145621.1|145491.1|145623.2|145493.2|145624.1|145494.1|145619.2|145489.2|35
1649741480000|2022-04-12 05:31:20|145624|145494|145611|145481|145624.4|145494.4|145610.2|145480.2|32
1649741490000|2022-04-12 05:31:30|145610|145480|145611.5|145481.5|145614.6|145484.6|145606|145476|36
1649741500000|2022-04-12 05:31:40|145610|145480|145608.1|145478.1|145610.1|145480.1|145606.5|145476.5|25
1649741510000|2022-04-12 05:31:50|145608.8|145478.8|145606.7|145476.7|145609.2|145479.2|145604.8|145474.8|23
1649741520000|2022-04-12 05:32:00|145607.1|145477.1|145607.9|145477.9|145609.7|145479.7|145602.8|145472.8|32
1649741530000|2022-04-12 05:32:10|145607.6|145477.6|145607.8|145477.8|145613.1|145483.1|145603.7|145473.7|27
1649741540000|2022-04-12 05:32:20|145606.9|145476.9|145606.7|145476.7|145609.8|145479.8|145603.8|145473.8|28
1649741550000|2022-04-12 05:32:30|145606.9|145476.9|145610.9|145480.9|145613.1|145483.1|145606.8|145476.8|20
1649741560000|2022-04-12 05:32:40|145610.8|145480.8|145609.3|145479.3|145613.8|145483.8|145608.5|145478.5|26
1649741570000|2022-04-12 05:32:50|145608.5|145478.5|145605.5|145475.5|145610.9|145480.9|145601.4|145471.4|25
1649741580000|2022-04-12 05:33:00|145604.6|145474.6|145607.6|145477.6|145607.6|145477.6|145601.5|145471.5|21
1649741590000|2022-04-12 05:33:10|145607.8|145477.8|145607.6|145477.6|145608.3|145478.3|145604.1|145474.1|21
1649741600000|2022-04-12 05:33:20|145608|145478|145609.7|145479.7|145614.1|145484.1|145605|145475|23
1649741610000|2022-04-12 05:33:30|145610.1|145480.1|145610.6|145480.6|145611.1|145481.1|145609.2|145479.2|18
1649741620000|2022-04-12 05:33:40|145610.4|145480.4|145609|145479|145612.1|145482.1|145609|145479|23
1649741630000|2022-04-12 05:33:50|145607.9|145477.9|145592.6|145462.6|145609.2|145479.2|145590.3|145460.3|29
1649741640000|2022-04-12 05:34:00|145592.5|145462.5|145599.6|145469.6|145604.3|145474.3|145592.5|145462.5|22
1649741650000|2022-04-12 05:34:10|145598.8|145468.8|145597.2|145467.2|145602.3|145472.3|145596.9|145466.9|27
1649741660000|2022-04-12 05:34:20|145598.1|145468.1|145597|145467|145602.3|145472.3|145595.9|145465.9|15
1649741670000|2022-04-12 05:34:30|145597.8|145467.8|145597.1|145467.1|145600.5|145470.5|145597.1|145467.1|12
1649741680000|2022-04-12 05:34:40|145598.1|145468.1|145598.7|145468.7|145598.7|145468.7|145593.6|145463.6|17
1649741690000|2022-04-12 05:34:50|145599|145469|145599.8|145469.8|145602|145472|145592.6|145462.6|13
1649741700000|2022-04-12 05:35:00|145600|145470|145602.4|145472.4|145602.9|145472.9|145598.6|145468.6|11
1649741710000|2022-04-12 05:35:10|145603.2|145473.2|145602.4|145472.4|145604.1|145474.1|145595.4|145465.4|14
1649741720000|2022-04-12 05:35:20|145602.5|145472.5|145598.6|145468.6|145602.5|145472.5|145597.2|145467.2|8
1649741730000|2022-04-12 05:35:30|145598.3|145468.3|145603.5|145473.5|145603.6|145473.6|145597.8|145467.8|13
1649741740000|2022-04-12 05:35:40|145602.3|145472.3|145599.2|145469.2|145607.1|145477.1|145595.2|145465.2|15
1649741750000|2022-04-12 05:35:50|145599.4|145469.4|145599.4|145469.4|145604|145474|145598.6|145468.6|16
1649741760000|2022-04-12 05:36:00|145599.2|145469.2|145582.7|145452.7|145599.2|145473.2|145548.9|145452.6|23
1649741770000|2022-04-12 05:36:10|145581.5|145451.5|145580.7|145450.7|145586.2|145456.2|145577.9|145447.9|14
1649741780000|2022-04-12 05:36:20|145582.9|145452.9|145584.8|145454.8|145586.9|145456.9|145581.6|145451.6|12
1649741790000|2022-04-12 05:36:30|145583.5|145453.5|145580.7|145450.7|145584.9|145454.9|145578.9|145448.9|15
1649741800000|2022-04-12 05:36:40|145578.2|145448.2|145585.6|145455.6|145587.3|145457.3|145578.2|145448.2|14
1649741810000|2022-04-12 05:36:50|145584.9|145454.9|145584.1|145454.1|145586.9|145456.9|145583.3|145453.3|8
1649741820000|2022-04-12 05:37:00|145585|145455|145588.2|145458.2|145589.5|145459.5|145585|145455|11
1649741830000|2022-04-12 05:37:10|145587.9|145457.9|145585.6|145455.6|145589.7|145459.7|145576.7|145446.7|16
1649741840000|2022-04-12 05:37:20|145585.5|145455.5|145585.4|145455.4|145587.2|145457.2|145575.5|145445.5|17
1649741850000|2022-04-12 05:37:30|145585.1|145455.1|145574.7|145444.7|145585.7|145455.7|145571.7|145441.7|12
1649741860000|2022-04-12 05:37:40|145575.3|145445.3|145585.5|145455.5|145586.9|145474.1|145557.9|145441.7|18
1649741870000|2022-04-12 05:37:50|145586.1|145456.1|145580.3|145450.3|145586.1|145456.1|145577.5|145447.5|11
1649741880000|2022-04-12 05:38:00|145581.7|145451.7|145580.8|145450.8|145582.5|145452.5|145580.8|145450.8|8
1649741890000|2022-04-12 05:38:10|145582|145452|145582.1|145452.1|145582.6|145452.6|145581.5|145451.5|8
1649741900000|2022-04-12 05:38:20|145582.4|145452.4|145584.1|145454.1|145584.9|145454.9|145582.4|145452.4|8
1649741910000|2022-04-12 05:38:30|145583.8|145453.8|145584.7|145454.7|145585.9|145455.9|145583.8|145453.8|7
1649741920000|2022-04-12 05:38:40|145584.9|145454.9|145584.3|145454.3|145584.9|145454.9|145584.3|145454.3|3
1649741930000|2022-04-12 05:38:50|145584.6|145454.6|145584.3|145454.3|145584.7|145454.7|145584.1|145454.1|4
1649741940000|2022-04-12 05:39:00|145584.2|145454.2|145584.6|145454.6|145585|145455|145584.2|145454.2|5
1649741950000|2022-04-12 05:39:10|145584.2|145454.2|145585.5|145455.5|145587.2|145474.4|145564.3|145454.2|10
1649741960000|2022-04-12 05:39:20|145584.4|145454.4|145565.2|145475.2|145586.1|145475.2|145565.2|145454.4|8
1649741970000|2022-04-12 05:39:30|145565.4|145475.4|145583.9|145453.9|145583.9|145475.4|145564.5|145452.9|9
1649741980000|2022-04-12 05:39:40|145583.7|145453.7|145586.3|145456.3|145586.3|145475.1|145564.9|145453.7|10
1649741990000|2022-04-12 05:39:50|145586.4|145456.4|145584.9|145454.9|145586.6|145456.6|145584.8|145454.8|13
1649742000000|2022-04-12 05:40:00|145585.4|145455.4|145586.9|145456.9|145586.9|145475.2|145564.8|145455.4|7
1649742010000|2022-04-12 05:40:10|145585.8|145455.8|145585.8|145455.8|145586.2|145456.2|145585.8|145455.8|3
1649742020000|2022-04-12 05:40:20|145563.5|145473.5|145563.9|145473.9|145565.7|145475.7|145563.2|145473.2|5
1649742030000|2022-04-12 05:40:30|145563.2|145473.2|145498.4|145368.4|145586.8|145473.2|145492.2|145362.2|23
1649742040000|2022-04-12 05:40:40|145498.3|145368.3|145502.7|145372.7|145505.5|145375.5|145478.7|145348.7|14
1649742050000|2022-04-12 05:40:50|145496.8|145366.8|145492.6|145362.6|145499.2|145369.2|145490.5|145360.5|18
1649742060000|2022-04-12 05:41:00|145490.4|145360.4|145486.3|145356.3|145496.8|145366.8|145485.7|145355.7|24
1649742070000|2022-04-12 05:41:10|145488.8|145358.8|145498.3|145368.3|145503|145373|145488.3|145358.3|21
1649742080000|2022-04-12 05:41:20|145498.7|145368.7|145501.8|145371.8|145501.8|145371.8|145486.6|145356.6|29
1649742090000|2022-04-12 05:41:30|145501.4|145371.4|145493.4|145363.4|145508.1|145378.1|145485|145355|23
1649742100000|2022-04-12 05:41:40|145495.8|145365.8|145517.2|145387.2|145517.2|145387.2|145492|145362|27
1649742110000|2022-04-12 05:41:50|145516.6|145386.6|145544.7|145414.7|145544.7|145414.7|145516.3|145386.3|32
1649742120000|2022-04-12 05:42:00|145548.1|145418.1|145547.7|145417.7|145555.8|145425.8|145545.8|145415.8|30
1649742130000|2022-04-12 05:42:10|145547.1|145417.1|145548.2|145418.2|145565.8|145435.8|145537.2|145407.2|28
1649742140000|2022-04-12 05:42:20|145545.7|145415.7|145545.1|145415.1|145553.6|145423.6|145544.8|145414.8|29
1649742150000|2022-04-12 05:42:30|145550.4|145420.4|145547.9|145417.9|145553.9|145423.9|145541.1|145411.1|24
1649742160000|2022-04-12 05:42:40|145548|145418|145546|145416|145549.1|145419.1|145543|145413|18
1649742170000|2022-04-12 05:42:50|145546.6|145416.6|145545.4|145415.4|145551|145421|145542.8|145412.8|22
1649742180000|2022-04-12 05:43:00|145547.2|145417.2|145549.4|145419.4|145550.5|145420.5|145543.4|145413.4|18
1649742190000|2022-04-12 05:43:10|145545.9|145415.9|145544.5|145414.5|145548.5|145418.5|145544.5|145414.5|20
1649742200000|2022-04-12 05:43:20|145545.1|145415.1|145543.7|145413.7|145547.4|145417.4|145543.2|145413.2|10
1649742210000|2022-04-12 05:43:30|145546.2|145416.2|145543.3|145413.3|145546.8|145416.8|145538.5|145408.5|22
1649742220000|2022-04-12 05:43:40|145544|145414|145544.6|145414.6|145545.8|145415.8|145537.5|145407.5|26
1649742230000|2022-04-12 05:43:50|145544.4|145414.4|145540.2|145410.2|145545.4|145415.4|145540.2|145410.2|23
1649742240000|2022-04-12 05:44:00|145541.7|145411.7|145539.8|145409.8|145541.7|145411.7|145538.2|145408.2|16
1649742250000|2022-04-12 05:44:10|145539.2|145409.2|145539.5|145409.5|145542.7|145412.7|145537.7|145407.7|22
1649742260000|2022-04-12 05:44:20|145539.4|145409.4|145544.4|145414.4|145545|145415|145539.4|145409.4|20
1649742270000|2022-04-12 05:44:30|145544.3|145414.3|145539.3|145409.3|145544.3|145414.3|145538.1|145408.1|13
1649742280000|2022-04-12 05:44:40|145540.4|145410.4|145543.1|145413.1|145544.7|145414.7|145539.9|145409.9|13
1649742290000|2022-04-12 05:44:50|145544.1|145414.1|145546.7|145416.7|145548.5|145418.5|145539.4|145409.4|23
1649742300000|2022-04-12 05:45:00|145546.8|145416.8|145541.8|145411.8|145547.4|145417.4|145541.8|145411.8|26
1649742310000|2022-04-12 05:45:10|145541.7|145411.7|145547.9|145417.9|145547.9|145417.9|145541.7|145411.7|19
1649742320000|2022-04-12 05:45:20|145548.4|145418.4|145540.9|145410.9|145549.1|145419.1|145539.4|145409.4|19
1649742330000|2022-04-12 05:45:30|145541|145411|145540.2|145410.2|145544.4|145414.4|145539.9|145409.9|20
1649742340000|2022-04-12 05:45:40|145539.6|145409.6|145541.8|145411.8|145543|145413|145536.8|145406.8|17
1649742350000|2022-04-12 05:45:50|145537.9|145407.9|145543.9|145413.9|145548.3|145418.3|145537.9|145407.9|21
1649742360000|2022-04-12 05:46:00|145545|145415|145544.7|145414.7|145545|145415|145542.1|145412.1|20
1649742370000|2022-04-12 05:46:10|145544.6|145414.6|145542.4|145412.4|145545.3|145415.3|145540.3|145410.3|25
1649742380000|2022-04-12 05:46:20|145542.2|145412.2|145542.2|145412.2|145543.7|145413.7|145538.2|145408.2|23
1649742390000|2022-04-12 05:46:30|145542.3|145412.3|145544.9|145414.9|145545|145415|145542.3|145412.3|16
1649742400000|2022-04-12 05:46:40|145544.8|145414.8|145543.8|145413.8|145545.1|145415.1|145540.1|145410.1|19
1649742410000|2022-04-12 05:46:50|145538.6|145408.6|145543.3|145413.3|145543.3|145413.3|145538.6|145408.6|14
1649742420000|2022-04-12 05:47:00|145542.9|145412.9|145540.8|145410.8|145545.7|145415.7|145539.9|145409.9|20
1649742430000|2022-04-12 05:47:10|145541.3|145411.3|145589.9|145459.9|145595.2|145465.2|145540.8|145410.8|21
1649742440000|2022-04-12 05:47:20|145590|145460|145593.7|145463.7|145594.7|145464.7|145589.3|145459.3|19
1649742450000|2022-04-12 05:47:30|145590|145460|145594.1|145464.1|145594.1|145464.1|145590|145460|14
1649742460000|2022-04-12 05:47:40|145593|145463|145586.6|145456.6|145599.4|145469.4|145585.1|145455.1|21
1649742470000|2022-04-12 05:47:50|145599.1|145469.1|145594.9|145464.9|145599.1|145469.1|145591.6|145461.6|21
1649742480000|2022-04-12 05:48:00|145597.3|145467.3|145599.6|145469.6|145602.7|145472.7|145591.4|145461.4|25
1649742490000|2022-04-12 05:48:10|145598.7|145468.7|145596.9|145466.9|145601.2|145471.2|145593.8|145463.8|22
1649742500000|2022-04-12 05:48:20|145596.1|145466.1|145595.7|145465.7|145597.7|145467.7|145592|145462|24
1649742510000|2022-04-12 05:48:30|145594.8|145464.8|145583.6|145493.6|145596.9|145493.6|145579.7|145462.4|21
1649742520000|2022-04-12 05:48:40|145584.3|145494.3|145600.9|145470.9|145602.8|145495.2|145580.9|145467.6|24
1649742530000|2022-04-12 05:48:50|145600.4|145470.4|145598.1|145468.1|145605|145475|145597.7|145467.7|20
1649742540000|2022-04-12 05:49:00|145600.2|145470.2|145599.8|145469.8|145603.3|145473.3|145597.2|145467.2|28
1649742550000|2022-04-12 05:49:10|145599.9|145469.9|145598|145468|145601|145471|145595.8|145465.8|22
1649742560000|2022-04-12 05:49:20|145598.3|145468.3|145599.5|145469.5|145599.5|145469.5|145595|145465|19
1649742570000|2022-04-12 05:49:30|145599.6|145469.6|145596.2|145466.2|145601.1|145471.1|145596|145466|16
1649742580000|2022-04-12 05:49:40|145602.7|145472.7|145598.4|145468.4|145604.4|145474.4|145594.8|145464.8|24
1649742590000|2022-04-12 05:49:50|145601.5|145471.5|145594.9|145464.9|145605.1|145475.1|145594.5|145464.5|21
1649742600000|2022-04-12 05:50:00|145595.5|145465.5|145599.5|145469.5|145600.7|145470.7|145595.1|145465.1|27
1649742610000|2022-04-12 05:50:10|145599.8|145469.8|145599.1|145469.1|145601|145471|145598|145468|23
1649742620000|2022-04-12 05:50:20|145597.9|145467.9|145596|145466|145599|145469|145596|145466|23
1649742630000|2022-04-12 05:50:30|145596.9|145466.9|145597.8|145467.8|145610.7|145488|145578|145462.9|27
1649742640000|2022-04-12 05:50:40|145605|145475|145596|145466|145611.2|145481.2|145592.5|145462.5|29
1649742650000|2022-04-12 05:50:50|145596.1|145466.1|145594.6|145464.6|145596.3|145466.3|145590.7|145460.7|18
1649742660000|2022-04-12 05:51:00|145596.4|145466.4|145593.7|145463.7|145596.5|145466.5|145592.1|145462.1|18
1649742670000|2022-04-12 05:51:10|145593.8|145463.8|145605|145475|145605.8|145475.8|145593.8|145463.8|18
1649742680000|2022-04-12 05:51:20|145604.5|145474.5|145602.8|145472.8|145608.4|145478.4|145601.2|145471.2|24
1649742690000|2022-04-12 05:51:30|145602.4|145472.4|145603.5|145473.5|145603.8|145473.8|145598.7|145468.7|15
1649742700000|2022-04-12 05:51:40|145603.7|145473.7|145602.9|145472.9|145608.8|145478.8|145601.3|145471.3|24
1649742710000|2022-04-12 05:51:50|145597.4|145467.4|145603.1|145473.1|145610.3|145480.3|145597.4|145467.4|24
1649742720000|2022-04-12 05:52:00|145603|145473|145599.9|145469.9|145607.2|145477.2|145599.9|145469.9|21
1649742730000|2022-04-12 05:52:10|145606.3|145476.3|145601.3|145471.3|145607.2|145477.2|145601.3|145471.3|21
1649742740000|2022-04-12 05:52:20|145601.1|145471.1|145599.2|145469.2|145610.2|145480.2|145595.5|145465.5|17
1649742750000|2022-04-12 05:52:30|145598.8|145468.8|145605.9|145475.9|145606|145476|145598.7|145468.7|24
1649742760000|2022-04-12 05:52:40|145606.4|145476.4|145585.5|145455.5|145616.6|145486.6|145585.5|145455.5|31
1649742770000|2022-04-12 05:52:50|145586.4|145456.4|145601.6|145471.6|145607.3|145477.3|145586.4|145456.4|30
1649742780000|2022-04-12 05:53:00|145601.5|145471.5|145606.2|145476.2|145606.7|145476.7|145601.1|145471.1|23
1649742790000|2022-04-12 05:53:10|145606.5|145476.5|145608.8|145478.8|145608.8|145478.8|145603.9|145473.9|22
1649742800000|2022-04-12 05:53:20|145607.1|145477.1|145606|145476|145607.1|145477.1|145601.7|145471.7|17
1649742810000|2022-04-12 05:53:30|145604.1|145474.1|145606.6|145476.6|145611.9|145481.9|145604.1|145474.1|25
1649742820000|2022-04-12 05:53:40|145607|145477|145608.1|145478.1|145611.9|145481.9|145605.3|145475.3|21
1649742830000|2022-04-12 05:53:50|145607.6|145477.6|145607.6|145477.6|145607.6|145477.6|145601.8|145471.8|17
1649742840000|2022-04-12 05:54:00|145607.8|145477.8|145609.2|145479.2|145610.8|145480.8|145605.4|145475.4|25
1649742850000|2022-04-12 05:54:10|145609.4|145479.4|145602.7|145472.7|145609.4|145479.4|145590.2|145460.2|29
1649742860000|2022-04-12 05:54:20|145600.6|145470.6|145602.9|145472.9|145604.8|145474.8|145598|145468|30
1649742870000|2022-04-12 05:54:30|145603.7|145473.7|145602.7|145472.7|145606|145476|145600.8|145470.8|23
1649742880000|2022-04-12 05:54:40|145601.3|145471.3|145608.4|145478.4|145608.4|145478.4|145601.3|145471.3|15
1649742890000|2022-04-12 05:54:50|145607.5|145477.5|145599.9|145469.9|145607.7|145477.7|145598.9|145468.9|24
1649742900000|2022-04-12 05:55:00|145598.9|145468.9|145599.8|145469.8|145603|145473|145585.8|145455.8|31
1649742910000|2022-04-12 05:55:10|145599.5|145469.5|145604.7|145474.7|145609.2|145479.2|145598.6|145468.6|37
1649742920000|2022-04-12 05:55:20|145606.3|145476.3|145607.7|145477.7|145609.3|145479.3|145603.9|145473.9|24
1649742930000|2022-04-12 05:55:30|145607.9|145477.9|145608.9|145478.9|145610.2|145480.2|145605.2|145475.2|20
1649742940000|2022-04-12 05:55:40|145609.2|145479.2|145606.9|145476.9|145609.5|145479.5|145604.5|145474.5|23
1649742950000|2022-04-12 05:55:50|145606.5|145476.5|145727.6|145597.6|145742.2|145612.2|145604.6|145474.6|36
1649742960000|2022-04-12 05:56:00|145731.9|145601.9|145718.3|145588.3|145737.2|145607.2|145706.3|145576.3|40
1649742970000|2022-04-12 05:56:10|145724.4|145594.4|145729.1|145599.1|145733|145603|145724.4|145594.4|27
1649742980000|2022-04-12 05:56:20|145728.7|145598.7|145728.2|145598.2|145732.7|145602.7|145705.2|145575.2|33
1649742990000|2022-04-12 05:56:30|145731.2|145601.2|145726.4|145596.4|145731.2|145601.2|145725.2|145595.2|31
1649743000000|2022-04-12 05:56:40|145726|145596|145729.2|145599.2|145730.8|145600.8|145724.6|145594.6|28
1649743010000|2022-04-12 05:56:50|145729.1|145599.1|145729.5|145599.5|145736.9|145606.9|145717.2|145587.2|25
1649743020000|2022-04-12 05:57:00|145725.1|145595.1|145719.4|145589.4|145733.7|145603.7|145717.3|145587.3|26
1649743030000|2022-04-12 05:57:10|145727.6|145597.6|145726.8|145596.8|145733|145603|145724.7|145594.7|29
1649743040000|2022-04-12 05:57:20|145729.2|145599.2|145723.4|145593.4|145733.3|145603.3|145723.4|145593.4|34
1649743050000|2022-04-12 05:57:30|145725.3|145595.3|145723.9|145593.9|145727.2|145597.2|145721.6|145591.6|35
1649743060000|2022-04-12 05:57:40|145723.8|145593.8|145741.5|145611.5|145744.9|145614.9|145718|145588|28
1649743070000|2022-04-12 05:57:50|145741.7|145611.7|145735|145605|145741.7|145611.7|145733.4|145603.4|26
1649743080000|2022-04-12 05:58:00|145736.6|145606.6|145741.4|145611.4|145749.4|145619.4|145736.1|145606.1|29
1649743090000|2022-04-12 05:58:10|145740.2|145610.2|145738.9|145608.9|145741.9|145611.9|145737.4|145607.4|28
1649743100000|2022-04-12 05:58:20|145738|145608|145743.6|145613.6|145746.3|145616.3|145737.8|145607.8|29
1649743110000|2022-04-12 05:58:30|145742.4|145612.4|145736.5|145606.5|145747|145617|145736.5|145606.5|23
1649743120000|2022-04-12 05:58:40|145737|145607|145749.3|145619.3|145749.3|145619.3|145735.4|145605.4|30
1649743130000|2022-04-12 05:58:50|145742.8|145612.8|145747.3|145617.3|145755.1|145625.1|145741.1|145611.1|38
1649743140000|2022-04-12 05:59:00|145747.5|145617.5|145746.9|145616.9|145751.2|145621.2|145742.1|145612.1|34
1649743150000|2022-04-12 05:59:10|145746.8|145616.8|145744.8|145614.8|145746.8|145616.8|145741.3|145611.3|21
1649743160000|2022-04-12 05:59:20|145744.3|145614.3|145746.2|145616.2|145749.8|145619.8|145744.2|145614.2|22
1649743170000|2022-04-12 05:59:30|145746.7|145616.7|145747|145617|145748|145618|145743.4|145613.4|27
1649743180000|2022-04-12 05:59:40|145748.1|145618.1|145747.6|145617.6|145748.3|145618.3|145744.8|145614.8|24
1649743190000|2022-04-12 05:59:50|145739.7|145609.7|145746|145616|145747.8|145617.8|145733.9|145603.9|34
1649743200000|2022-04-12 06:00:00|145745.6|145615.6|145745.7|145615.7|145753.5|145623.5|145745.6|145615.6|38
1649743210000|2022-04-12 06:00:10|145745.4|145615.4|145745.1|145615.1|145749|145619|145744.2|145614.2|40
1649743220000|2022-04-12 06:00:20|145745|145615|145739.6|145609.6|145745.7|145615.7|145739.6|145609.6|31
1649743230000|2022-04-12 06:00:30|145742.7|145612.7|145742.8|145612.8|145746.3|145616.3|145738.8|145608.8|37
1649743240000|2022-04-12 06:00:40|145743.3|145613.3|145742.7|145612.7|145744|145614|145738.3|145608.3|37
1649743250000|2022-04-12 06:00:50|145742.9|145612.9|145719.5|145589.5|145742.9|145612.9|145715.9|145585.9|32
1649743260000|2022-04-12 06:01:00|145715.5|145585.5|145723.5|145593.5|145723.9|145593.9|145714.8|145584.8|37
1649743270000|2022-04-12 06:01:10|145722.3|145592.3|145726.8|145596.8|145729.5|145599.5|145718.5|145588.5|39
1649743280000|2022-04-12 06:01:20|145727.5|145597.5|145722.9|145592.9|145728.5|145598.5|145721.1|145591.1|39
1649743290000|2022-04-12 06:01:30|145723.6|145593.6|145724.6|145594.6|145727.9|145597.9|145721.2|145591.2|38
1649743300000|2022-04-12 06:01:40|145723.1|145593.1|145731|145601|145731|145601|145721|145591|38
1649743310000|2022-04-12 06:01:50|145723.2|145593.2|145731.4|145601.4|145734.1|145604.1|145720.7|145590.7|39
1649743320000|2022-04-12 06:02:00|145730.8|145600.8|145759.9|145629.9|145760.2|145630.2|145730.7|145600.7|38
1649743330000|2022-04-12 06:02:10|145759.4|145629.4|145784|145654|145786.6|145656.6|145758.7|145628.7|40
1649743340000|2022-04-12 06:02:20|145781.2|145651.2|145809.2|145679.2|145809.5|145679.5|145775.7|145645.7|38
1649743350000|2022-04-12 06:02:30|145827.2|145697.2|145824|145694|145827.2|145697.2|145817.6|145687.6|33
1649743360000|2022-04-12 06:02:40|145823.2|145693.2|145827.6|145697.6|145830.5|145700.5|145823.2|145693.2|28
1649743370000|2022-04-12 06:02:50|145828.3|145698.3|145828.5|145698.5|145830.3|145700.3|145828.3|145698.3|26
1649743380000|2022-04-12 06:03:00|145827.6|145697.6|145869.3|145739.3|145893.3|145763.3|145824.8|145694.8|35
1649743390000|2022-04-12 06:03:10|145868.6|145738.6|145895.8|145765.8|145897.3|145767.3|145865.6|145735.6|35
1649743400000|2022-04-12 06:03:20|145896.3|145766.3|145896.8|145766.8|145896.9|145766.9|145894.7|145764.7|30
1649743410000|2022-04-12 06:03:30|145897.1|145767.1|145904.4|145774.4|145904.8|145774.8|145896.7|145766.7|24
1649743420000|2022-04-12 06:03:40|145903.8|145773.8|145901.3|145771.3|145903.8|145773.8|145900.8|145770.8|20
1649743430000|2022-04-12 06:03:50|145901.4|145771.4|145875.5|145785.5|145901.4|145789.8|145873.8|145771.4|24
1649743440000|2022-04-12 06:04:00|145876.1|145786.1|145896.6|145766.6|145898.4|145786.6|145873.6|145765.5|27
1649743450000|2022-04-12 06:04:10|145895.3|145765.3|145869.3|145739.3|145895.3|145765.3|145867.9|145737.9|32
1649743460000|2022-04-12 06:04:20|145870|145740|145857.4|145727.4|145871.1|145741.1|145855.2|145725.2|33
1649743470000|2022-04-12 06:04:30|145857|145727|145841.8|145711.8|145858.8|145728.8|145840.7|145710.7|32
1649743480000|2022-04-12 06:04:40|145843|145713|145852.4|145722.4|145852.4|145722.4|145843|145713|27
1649743490000|2022-04-12 06:04:50|145852.6|145722.6|145848.8|145718.8|145852.6|145722.6|145845.2|145715.2|28
1649743500000|2022-04-12 06:05:00|145848.9|145718.9|145852.5|145722.5|145853.5|145723.5|145845.8|145715.8|31
1649743510000|2022-04-12 06:05:10|145852.3|145722.3|145853.9|145723.9|145853.9|145723.9|145850.1|145720.1|30
1649743520000|2022-04-12 06:05:20|145853.7|145723.7|145830.4|145700.4|145855.1|145725.1|145829.7|145699.7|39
1649743530000|2022-04-12 06:05:30|145831.3|145701.3|145817|145687|145831.3|145701.3|145808.8|145678.8|35
1649743540000|2022-04-12 06:05:40|145816.6|145686.6|145814.6|145684.6|145819.2|145689.2|145808.8|145678.8|32
1649743550000|2022-04-12 06:05:50|145825.4|145695.4|145812.7|145682.7|145825.4|145695.4|145808.7|145678.7|34
1649743560000|2022-04-12 06:06:00|145814|145684|145804|145674|145814|145684|145795.1|145665.1|35
1649743570000|2022-04-12 06:06:10|145803.7|145673.7|145813.1|145683.1|145813.5|145683.5|145803.2|145673.2|32
1649743580000|2022-04-12 06:06:20|145812.8|145682.8|145835.5|145705.5|145845.5|145728.4|145812.7|145682.7|33
1649743590000|2022-04-12 06:06:30|145834.9|145704.9|145829.2|145699.2|145839.2|145709.2|145828.9|145698.9|24
1649743600000|2022-04-12 06:06:40|145829.7|145699.7|145850.9|145720.9|145853.2|145723.2|145828.4|145698.4|28
1649743610000|2022-04-12 06:06:50|145850.7|145720.7|145853.8|145723.8|145855.2|145725.2|145849.7|145719.7|26
1649743620000|2022-04-12 06:07:00|145848.6|145718.6|145857|145727|145859|145746.8|145830.4|145718.6|33
1649743630000|2022-04-12 06:07:10|145858.6|145728.6|145811|145681|145859|145729|145808.7|145681|32
1649743640000|2022-04-12 06:07:20|145814.8|145684.8|145806.3|145676.3|145815.4|145703.2|145790.3|145674.3|35
1649743650000|2022-04-12 06:07:30|145782|145652|145793.1|145663.1|145801.5|145671.5|145782|145652|34
1649743660000|2022-04-12 06:07:40|145802.1|145672.1|145804.2|145674.2|145809.1|145679.1|145797.7|145667.7|34
1649743670000|2022-04-12 06:07:50|145803.3|145673.3|145808.3|145678.3|145809.9|145679.9|145802.9|145672.9|26
1649743680000|2022-04-12 06:08:00|145808.7|145678.7|145813.3|145683.3|145829|145717.7|145802.8|145678.7|38
1649743690000|2022-04-12 06:08:10|145814.4|145684.4|145817|145687|145817.8|145687.8|145807.9|145677.9|35
1649743700000|2022-04-12 06:08:20|145816.5|145686.5|145815|145685|145822.8|145692.8|145811.1|145681.1|30
1649743710000|2022-04-12 06:08:30|145814|145684|145804.1|145674.1|145818.3|145688.3|145802|145672|34
1649743720000|2022-04-12 06:08:40|145803.9|145673.9|145812.8|145682.8|145813.1|145683.1|145802.7|145672.7|32
1649743730000|2022-04-12 06:08:50|145813.2|145683.2|145819.1|145689.1|145823|145693|145804.4|145674.4|26
1649743740000|2022-04-12 06:09:00|145819.5|145689.5|145794.4|145704.4|145820.3|145704.4|145790.7|145680.6|37
1649743750000|2022-04-12 06:09:10|145795.5|145705.5|145801|145711|145819.6|145713.3|145791.6|145689.1|33
1649743760000|2022-04-12 06:09:20|145800|145710|145796.8|145706.8|145802|145712|145796.5|145706.5|26
1649743770000|2022-04-12 06:09:30|145798.4|145708.4|145811.3|145681.3|145817.5|145712.7|145796.3|145681.1|32
1649743780000|2022-04-12 06:09:40|145810.7|145680.7|145806.4|145676.4|145812.4|145682.4|145805.7|145675.7|25
1649743790000|2022-04-12 06:09:50|145769.3|145679.3|145777.2|145647.2|145778.3|145679.3|145754.4|145646|29
1649743800000|2022-04-12 06:10:00|145777.5|145647.5|145786.4|145656.4|145791.6|145665.4|145755.4|145632.2|37
1649743810000|2022-04-12 06:10:10|145788.8|145658.8|145795.5|145665.5|145801|145694.2|145774.1|145652.1|36
1649743820000|2022-04-12 06:10:20|145796.9|145666.9|145773.3|145683.3|145798.2|145684.6|145771.6|145665.4|26
1649743830000|2022-04-12 06:10:30|145773.6|145683.6|145777.8|145687.8|145808.5|145695.4|145770.6|145670.7|29
1649743840000|2022-04-12 06:10:40|145780.8|145690.8|145784.2|145694.2|145784.7|145694.7|145772.4|145682.4|30
1649743850000|2022-04-12 06:10:50|145784.8|145694.8|145781.9|145691.9|145784.8|145694.8|145778.7|145688.7|27
1649743860000|2022-04-12 06:11:00|145782.1|145692.1|145787.7|145697.7|145806.3|145702.3|145781.3|145669.1|30
1649743870000|2022-04-12 06:11:10|145788|145698|145786|145696|145791.5|145701.5|145779.7|145689.7|31
1649743880000|2022-04-12 06:11:20|145787.7|145697.7|145784|145694|145806.7|145700.5|145782.6|145675|33
1649743890000|2022-04-12 06:11:30|145784.2|145694.2|145795.8|145705.8|145820.3|145709.4|145783.8|145690.3|34
1649743900000|2022-04-12 06:11:40|145795.7|145705.7|145782.2|145692.2|145807.7|145709.1|145782.2|145672.5|29
1649743910000|2022-04-12 06:11:50|145785.7|145695.7|145779.7|145689.7|145785.7|145695.7|145779.7|145689.7|32
1649743920000|2022-04-12 06:12:00|145781.3|145691.3|145785.5|145695.5|145785.7|145695.7|145781.3|145691.3|24
1649743930000|2022-04-12 06:12:10|145775.9|145685.9|145765.7|145675.7|145775.9|145685.9|145752|145662|21
1649743940000|2022-04-12 06:12:20|145766.6|145676.6|145786.1|145696.1|145806.5|145697.7|145762.2|145672.2|36
1649743950000|2022-04-12 06:12:30|145785.8|145695.8|145788.2|145698.2|145814.4|145702.7|145778.3|145678.5|35
1649743960000|2022-04-12 06:12:40|145792|145702|145780.1|145690.1|145796.8|145706.8|145776.3|145686.3|31
1649743970000|2022-04-12 06:12:50|145782.5|145692.5|145777.9|145687.9|145782.5|145692.5|145777|145687|20
1649743980000|2022-04-12 06:13:00|145778.4|145688.4|145797.5|145667.5|145798.6|145690.7|145763.2|145655.6|28
1649743990000|2022-04-12 06:13:10|145798|145668|145787.9|145657.9|145798.5|145668.5|145787|145657|32
1649744000000|2022-04-12 06:13:20|145787.3|145657.3|145780.3|145650.3|145788.5|145658.5|145778.6|145648.6|31
1649744010000|2022-04-12 06:13:30|145781.2|145651.2|145770.4|145680.4|145798.4|145686.2|145770.4|145651.2|29
1649744020000|2022-04-12 06:13:40|145768.5|145678.5|145759|145669|145771.1|145681.1|145758.7|145668.7|36
1649744030000|2022-04-12 06:13:50|145755.9|145665.9|145764.3|145634.3|145774.1|145665.9|145741.7|145624.8|34
1649744040000|2022-04-12 06:14:00|145764.2|145634.2|145759.1|145629.1|145765.4|145653.2|145730.2|145612.6|35
1649744050000|2022-04-12 06:14:10|145764.7|145634.7|145721.6|145631.6|145768.6|145643.2|145721.6|145613.9|32
1649744060000|2022-04-12 06:14:20|145723.8|145633.8|145745.5|145615.5|145755.9|145644|145722|145615.5|30
1649744070000|2022-04-12 06:14:30|145742.8|145612.8|145711.1|145621.1|145742.8|145621.3|145680.8|145550.8|34
1649744080000|2022-04-12 06:14:40|145731.8|145601.8|145744.4|145614.4|145748.4|145618.4|145728.6|145598.6|29
1649744090000|2022-04-12 06:14:50|145745.6|145615.6|145744.8|145614.8|145745.7|145615.7|145742.7|145612.7|18
1649744100000|2022-04-12 06:15:00|145744.9|145614.9|145751.8|145621.8|145755.6|145647|145733.2|145614.9|35
1649744110000|2022-04-12 06:15:10|145751.3|145621.3|145753.2|145623.2|145754.3|145624.3|145749.3|145619.3|25
1649744120000|2022-04-12 06:15:20|145753.9|145623.9|145753.8|145623.8|145756.6|145626.6|145753.4|145623.4|29
1649744130000|2022-04-12 06:15:30|145753.7|145623.7|145775.5|145645.5|145781.6|145666.5|145750.4|145623.5|31
1649744140000|2022-04-12 06:15:40|145775.2|145645.2|145755.2|145665.2|145775.2|145665.2|145755.2|145635.3|32
1649744150000|2022-04-12 06:15:50|145756.5|145666.5|145771.4|145681.4|145771.8|145681.8|145756.5|145666.5|26
1649744160000|2022-04-12 06:16:00|145771.2|145681.2|145792.2|145662.2|145798.5|145686.8|145767|145659|30
1649744170000|2022-04-12 06:16:10|145797.8|145667.8|145793|145663|145798.5|145668.5|145790.1|145660.1|34
1649744180000|2022-04-12 06:16:20|145794.7|145664.7|145796.4|145666.4|145800.7|145670.7|145791.2|145661.2|28
1649744190000|2022-04-12 06:16:30|145796.2|145666.2|145778.9|145688.9|145796.2|145689.2|145772.9|145666.2|27
1649744200000|2022-04-12 06:16:40|145778.5|145688.5|145773.1|145683.1|145778.7|145688.7|145772.9|145682.9|23
1649744210000|2022-04-12 06:16:50|145774.1|145684.1|145779.8|145649.8|145788.6|145684.1|145758.7|145648.4|30
1649744220000|2022-04-12 06:17:00|145779.9|145649.9|145759.9|145669.9|145780.7|145671.8|145756.4|145649.9|28
1649744230000|2022-04-12 06:17:10|145743.3|145653.3|145779.7|145649.7|145783.3|145665.4|145706.4|145616.4|37
1649744240000|2022-04-12 06:17:20|145780.6|145650.6|145761.2|145631.2|145780.6|145660.8|145744|145630|36
1649744250000|2022-04-12 06:17:30|145763.7|145633.7|145762.3|145632.3|145766.3|145636.3|145760.3|145630.3|24
1649744260000|2022-04-12 06:17:40|145761.8|145631.8|145745.7|145615.7|145763.1|145633.1|145739.4|145609.4|28
1649744270000|2022-04-12 06:17:50|145743.5|145613.5|145775.3|145645.3|145777.4|145647.4|145739.3|145609.3|25
1649744280000|2022-04-12 06:18:00|145775.6|145645.6|145774.5|145644.5|145777.5|145647.5|145771.4|145641.4|25
1649744290000|2022-04-12 06:18:10|145774.2|145644.2|145763.9|145673.9|145779.4|145674.6|145756.2|145643.6|30
1649744300000|2022-04-12 06:18:20|145765.9|145675.9|145764.7|145674.7|145766.8|145676.8|145760.9|145670.9|30
1649744310000|2022-04-12 06:18:30|145766.2|145676.2|145756.1|145666.1|145766.2|145676.2|145756.1|145666.1|29
1649744320000|2022-04-12 06:18:40|145755.9|145665.9|145758.1|145668.1|145758.1|145668.1|145753.9|145663.9|26
1649744330000|2022-04-12 06:18:50|145757.9|145667.9|145755.5|145665.5|145758.5|145668.5|145754.8|145664.8|29
1649744340000|2022-04-12 06:19:00|145755.2|145665.2|145734.4|145644.4|145755.3|145665.3|145719|145629|36
1649744350000|2022-04-12 06:19:10|145732.2|145642.2|145733.5|145643.5|145735.1|145645.1|145731.1|145641.1|29
1649744360000|2022-04-12 06:19:20|145733.4|145643.4|145747.5|145657.5|145749.4|145659.4|145733.4|145643.4|20
1649744370000|2022-04-12 06:19:30|145746.5|145656.5|145760.1|145670.1|145760.9|145670.9|145746.5|145656.5|26
1649744380000|2022-04-12 06:19:40|145760.3|145670.3|145770.1|145640.1|145776|145672|145756.6|145638.8|34
1649744390000|2022-04-12 06:19:50|145770.2|145640.2|145775|145645|145775.1|145645.1|145769.5|145639.5|28
1649744400000|2022-04-12 06:20:00|145774.1|145644.1|145805|145675|145807|145696|145773|145643|37
1649744410000|2022-04-12 06:20:10|145806.2|145676.2|145807.4|145677.4|145808.2|145678.2|145803.2|145673.2|27
1649744420000|2022-04-12 06:20:20|145807.6|145677.6|145787.5|145697.5|145812|145697.9|145779.7|145677.6|31
1649744430000|2022-04-12 06:20:30|145786.9|145696.9|145793.1|145663.1|145794.8|145697.9|145773.3|145658.8|36
1649744440000|2022-04-12 06:20:40|145793.3|145663.3|145782.5|145692.5|145793.3|145693.6|145770.8|145659.4|31
1649744450000|2022-04-12 06:20:50|145782.4|145692.4|145784.5|145694.5|145785.3|145695.3|145779.4|145689.4|25
1649744460000|2022-04-12 06:21:00|145785|145695|145783.2|145693.2|145788.7|145698.7|145775.7|145685.7|28
1649744470000|2022-04-12 06:21:10|145783.4|145693.4|145805.6|145675.6|145809.7|145702.3|145782.4|145674.4|33
1649744480000|2022-04-12 06:21:20|145806.1|145676.1|145794.4|145704.4|145812|145704.4|145789.2|145676.1|26
1649744490000|2022-04-12 06:21:30|145794.6|145704.6|145801.5|145711.5|145805.3|145715.3|145787.7|145668.8|34
1649744500000|2022-04-12 06:21:40|145802.1|145712.1|145824.6|145734.6|145842|145752|145798.8|145708.8|28
1649744510000|2022-04-12 06:21:50|145824.2|145734.2|145814.3|145724.3|145824.2|145734.2|145808.4|145718.4|22
1649744520000|2022-04-12 06:22:00|145818.3|145728.3|145831.1|145741.1|145837.9|145747.9|145816.6|145726.6|35
1649744530000|2022-04-12 06:22:10|145831.3|145741.3|145838.9|145748.9|145850|145760|145824.1|145734.1|35
1649744540000|2022-04-12 06:22:20|145839.1|145749.1|145829.7|145739.7|145840.4|145750.4|145826.2|145736.2|32
1649744550000|2022-04-12 06:22:30|145830.1|145740.1|145831.9|145741.9|145833|145743|145828.5|145738.5|22
1649744560000|2022-04-12 06:22:40|145831.4|145741.4|145828.6|145738.6|145831.9|145741.9|145826.4|145736.4|26
1649744570000|2022-04-12 06:22:50|145827.7|145737.7|145829.9|145739.9|145830.2|145740.2|145827.7|145737.7|16
1649744580000|2022-04-12 06:23:00|145830.6|145740.6|145821.2|145731.2|145831.1|145741.1|145821.2|145731.2|20
1649744590000|2022-04-12 06:23:10|145821.1|145731.1|145824.9|145734.9|145827.8|145737.8|145817.5|145727.5|25
1649744600000|2022-04-12 06:23:20|145824.6|145734.6|145826.1|145736.1|145827.2|145737.2|145823.5|145733.5|30
1649744610000|2022-04-12 06:23:30|145826.7|145736.7|145827.2|145737.2|145828.2|145738.2|145826.2|145736.2|17
1649744620000|2022-04-12 06:23:40|145827.5|145737.5|145827.7|145737.7|145827.7|145737.7|145822.3|145732.3|23
1649744630000|2022-04-12 06:23:50|145827.6|145737.6|145826.5|145736.5|145832.4|145742.4|145824.4|145734.4|24
1649744640000|2022-04-12 06:24:00|145826.4|145736.4|145826.9|145736.9|145829.1|145739.1|145821.9|145731.9|24
1649744650000|2022-04-12 06:24:10|145827|145737|145824.6|145734.6|145827|145737|145823.6|145733.6|18
1649744660000|2022-04-12 06:24:20|145825.1|145735.1|145827.8|145737.8|145830.7|145740.7|145823.8|145733.8|34
1649744670000|2022-04-12 06:24:30|145830|145740|145842.6|145752.6|145842.6|145752.6|145828.4|145738.4|28
1649744680000|2022-04-12 06:24:40|145841.2|145751.2|145838.8|145748.8|145841.4|145751.4|145836.2|145746.2|18
1649744690000|2022-04-12 06:24:50|145837.5|145747.5|145841.8|145751.8|145843.7|145753.7|145837.5|145747.5|23
1649744700000|2022-04-12 06:25:00|145842|145752|145841.5|145751.5|145843.7|145753.7|145840.3|145750.3|28
1649744710000|2022-04-12 06:25:10|145841.2|145751.2|145845.5|145755.5|145845.7|145755.7|145837.1|145747.1|27
1649744720000|2022-04-12 06:25:20|145844.6|145754.6|145836.6|145746.6|145845.2|145755.2|145836.6|145746.6|18
1649744730000|2022-04-12 06:25:30|145836.4|145746.4|145836.9|145746.9|145839.6|145749.6|145836|145746|20
1649744740000|2022-04-12 06:25:40|145836.8|145746.8|145832.9|145742.9|145839.2|145749.2|145832.6|145742.6|15
1649744750000|2022-04-12 06:25:50|145833.1|145743.1|145834.8|145744.8|145834.8|145744.8|145832.9|145742.9|16
1649744760000|2022-04-12 06:26:00|145834.9|145744.9|145836.1|145746.1|145837.4|145747.4|145831|145741|18
1649744770000|2022-04-12 06:26:10|145837.6|145747.6|145803.8|145713.8|145837.6|145747.6|145803.8|145713.8|24
1649744780000|2022-04-12 06:26:20|145808.1|145718.1|145804|145714|145812.6|145722.6|145802.4|145712.4|33
1649744790000|2022-04-12 06:26:30|145804.1|145714.1|145805.4|145715.4|145806.3|145716.3|145803.4|145713.4|25
1649744800000|2022-04-12 06:26:40|145805.7|145715.7|145806.3|145716.3|145808.2|145718.2|145805.3|145715.3|19
1649744810000|2022-04-12 06:26:50|145806.2|145716.2|145809.5|145719.5|145809.7|145719.7|145804.2|145714.2|28
1649744820000|2022-04-12 06:27:00|145809.4|145719.4|145810.3|145720.3|145811.3|145721.3|145808.4|145718.4|24
1649744830000|2022-04-12 06:27:10|145808.6|145718.6|145810.9|145720.9|145811.4|145721.4|145808.4|145718.4|24
1649744840000|2022-04-12 06:27:20|145811|145721|145810.4|145720.4|145811|145721|145808.9|145718.9|17
1649744850000|2022-04-12 06:27:30|145809.8|145719.8|145811.9|145721.9|145831.1|145724.1|145807.8|145698.3|27
1649744860000|2022-04-12 06:27:40|145812.4|145722.4|145808.6|145718.6|145815.6|145725.6|145808.6|145718.6|28
1649744870000|2022-04-12 06:27:50|145809.1|145719.1|145809|145719|145811.2|145721.2|145808.6|145718.6|33
1649744880000|2022-04-12 06:28:00|145809.6|145719.6|145809.5|145719.5|145810.8|145720.8|145807.7|145717.7|24
1649744890000|2022-04-12 06:28:10|145809.3|145719.3|145828.6|145698.6|145829.2|145721.2|145807.8|145692.9|19
1649744900000|2022-04-12 06:28:20|145828.3|145698.3|145806.2|145716.2|145828.3|145725.6|145806.2|145698.3|31
1649744910000|2022-04-12 06:28:30|145808.8|145718.8|145812.3|145722.3|145813.1|145723.1|145807.9|145717.9|25
1649744920000|2022-04-12 06:28:40|145812.5|145722.5|145807.8|145717.8|145812.5|145722.5|145797.1|145707.1|33
1649744930000|2022-04-12 06:28:50|145807.1|145717.1|145808.4|145718.4|145809.9|145719.9|145805.9|145715.9|33
1649744940000|2022-04-12 06:29:00|145808.8|145718.8|145804.9|145714.9|145809.9|145719.9|145804.9|145714.9|30
1649744950000|2022-04-12 06:29:10|145805.2|145715.2|145801.9|145711.9|145806.1|145716.1|145800.9|145710.9|28
1649744960000|2022-04-12 06:29:20|145802.7|145712.7|145806.8|145716.8|145808.7|145718.7|145802.6|145712.6|26
1649744970000|2022-04-12 06:29:30|145807|145717|145805.4|145715.4|145809.8|145719.8|145803.5|145713.5|27
1649744980000|2022-04-12 06:29:40|145805.8|145715.8|145805.6|145715.6|145805.8|145715.8|145804.4|145714.4|21
1649744990000|2022-04-12 06:29:50|145805.2|145715.2|145780.9|145690.9|145805.3|145715.3|145775.3|145685.3|31
1649745000000|2022-04-12 06:30:00|145780.1|145690.1|145796.1|145706.1|145797.7|145707.7|145777.9|145687.9|33
1649745010000|2022-04-12 06:30:10|145797.3|145707.3|145798.2|145708.2|145799|145709|145795.5|145705.5|31
1649745020000|2022-04-12 06:30:20|145798.6|145708.6|145796|145706|145800.4|145710.4|145794.4|145704.4|27
1649745030000|2022-04-12 06:30:30|145795.1|145705.1|145792.1|145702.1|145796.6|145706.6|145792.1|145702.1|32
1649745040000|2022-04-12 06:30:40|145791.6|145701.6|145792.3|145702.3|145792.3|145702.3|145789.9|145699.9|25
1649745050000|2022-04-12 06:30:50|145791.5|145701.5|145798.7|145708.7|145817.1|145708.7|145791.4|145685.9|25
1649745060000|2022-04-12 06:31:00|145797.4|145707.4|145800.1|145710.1|145820|145712.1|145797.4|145690|28
1649745070000|2022-04-12 06:31:10|145799.5|145709.5|145801.3|145711.3|145801.4|145711.4|145798.7|145708.7|22
1649745080000|2022-04-12 06:31:20|145802.1|145712.1|145805.3|145715.3|145809.9|145719.9|145802.1|145712.1|30
1649745090000|2022-04-12 06:31:30|145805.7|145715.7|145800.8|145710.8|145807.8|145717.8|145796.1|145706.1|34
1649745100000|2022-04-12 06:31:40|145802.2|145712.2|145804.1|145714.1|145805.4|145715.4|145800.8|145710.8|25
1649745110000|2022-04-12 06:31:50|145802.4|145712.4|145804.6|145714.6|145804.6|145714.6|145799.5|145709.5|31
1649745120000|2022-04-12 06:32:00|145804|145714|145759.9|145669.9|145804|145714|145759.5|145669.5|37
1649745130000|2022-04-12 06:32:10|145760|145670|145759.9|145669.9|145760.5|145670.5|145759|145669|35
1649745140000|2022-04-12 06:32:20|145759.8|145669.8|145756.1|145666.1|145759.8|145669.8|145750.4|145660.4|28
1649745150000|2022-04-12 06:32:30|145756.3|145666.3|145755.9|145665.9|145758.1|145668.1|145754.9|145664.9|27
1649745160000|2022-04-12 06:32:40|145755.6|145665.6|145757.6|145667.6|145758.1|145668.1|145755.3|145665.3|27
1649745170000|2022-04-12 06:32:50|145757.1|145667.1|145757.4|145667.4|145758.8|145668.8|145757.1|145667.1|18
1649745180000|2022-04-12 06:33:00|145756.7|145666.7|145756.8|145666.8|145756.8|145666.8|145753.5|145663.5|23
1649745190000|2022-04-12 06:33:10|145756.2|145666.2|145748.4|145658.4|145757|145667|145746.7|145656.7|23
1649745200000|2022-04-12 06:33:20|145748.2|145658.2|145748.8|145658.8|145749.2|145659.2|145746.6|145656.6|20
1649745210000|2022-04-12 06:33:30|145747.9|145657.9|145753|145663|145753.6|145663.6|145747.9|145657.9|23
1649745220000|2022-04-12 06:33:40|145754.4|145664.4|145754.9|145664.9|145754.9|145664.9|145753.2|145663.2|16
1649745230000|2022-04-12 06:33:50|145753.9|145663.9|145750.1|145660.1|145753.9|145663.9|145748.7|145658.7|20
1649745240000|2022-04-12 06:34:00|145750|145660|145763.1|145673.1|145763.7|145673.7|145750|145660|26
1649745250000|2022-04-12 06:34:10|145762.9|145672.9|145761.8|145671.8|145763.3|145673.3|145759.4|145669.4|29
1649745260000|2022-04-12 06:34:20|145762.5|145672.5|145758.8|145668.8|145764.5|145674.5|145758.6|145668.6|25
1649745270000|2022-04-12 06:34:30|145758.9|145668.9|145760.7|145670.7|145762.9|145672.9|145754.4|145664.4|28
1649745280000|2022-04-12 06:34:40|145758.3|145668.3|145757|145667|145762.1|145672.1|145754.9|145664.9|34
1649745290000|2022-04-12 06:34:50|145756.8|145666.8|145756.8|145666.8|145756.8|145666.8|145750.2|145660.2|33
1649745300000|2022-04-12 06:35:00|145756.9|145666.9|145753.5|145663.5|145756.9|145666.9|145751|145661|25
1649745310000|2022-04-12 06:35:10|145752.9|145662.9|145751.1|145661.1|145752.9|145662.9|145750.1|145660.1|21
1649745320000|2022-04-12 06:35:20|145750.9|145660.9|145750.8|145660.8|145751.1|145661.1|145748.5|145658.5|31
1649745330000|2022-04-12 06:35:30|145750.6|145660.6|145739.3|145649.3|145751.5|145661.5|145736.6|145646.6|33
1649745340000|2022-04-12 06:35:40|145741.1|145651.1|145743.4|145653.4|145745.4|145655.4|145740.1|145650.1|24
1649745350000|2022-04-12 06:35:50|145744.3|145654.3|145703.9|145573.9|145744.3|145654.3|145671.8|145570.1|33
1649745360000|2022-04-12 06:36:00|145703.8|145573.8|145699.8|145569.8|145703.8|145573.8|145699.4|145569.4|26
1649745370000|2022-04-12 06:36:10|145699.9|145569.9|145704.7|145574.7|145711.8|145581.8|145699.6|145569.6|35
1649745380000|2022-04-12 06:36:20|145706.7|145576.7|145704.9|145574.9|145709.4|145579.4|145698.1|145568.1|34
1649745390000|2022-04-12 06:36:30|145702.5|145572.5|145695.3|145565.3|145706.6|145576.6|145693.9|145563.9|30
1649745400000|2022-04-12 06:36:40|145697.6|145567.6|145704.7|145574.7|145706.9|145576.9|145695.4|145565.4|29
1649745410000|2022-04-12 06:36:50|145705.7|145575.7|145698.9|145568.9|145709|145579|145698.9|145568.9|28
1649745420000|2022-04-12 06:37:00|145698.3|145568.3|145702.4|145572.4|145704.6|145574.6|145695.1|145565.1|32
1649745430000|2022-04-12 06:37:10|145698.9|145568.9|145702.8|145572.8|145704.7|145574.7|145697.5|145567.5|33
1649745440000|2022-04-12 06:37:20|145703.5|145573.5|145686.7|145556.7|145703.6|145573.6|145685.4|145555.4|33
1649745450000|2022-04-12 06:37:30|145688.8|145558.8|145716.1|145586.1|145732.4|145624.5|145686.2|145556.2|31
1649745460000|2022-04-12 06:37:40|145716.2|145586.2|145710.5|145620.5|145728.7|145620.5|145707.5|145585.1|34
1649745470000|2022-04-12 06:37:50|145710.9|145620.9|145708.3|145618.3|145711.2|145621.2|145708.2|145618.2|25
1649745480000|2022-04-12 06:38:00|145707.7|145617.7|145706.7|145616.7|145711.9|145621.9|145706.7|145616.7|24
1649745490000|2022-04-12 06:38:10|145706.8|145616.8|145697.1|145607.1|145709.6|145619.6|145696.8|145606.8|31
1649745500000|2022-04-12 06:38:20|145697.2|145607.2|145702.3|145612.3|145702.5|145612.5|145695.3|145605.3|28
1649745510000|2022-04-12 06:38:30|145701.9|145611.9|145654.5|145564.5|145701.9|145611.9|145646.6|145556.6|30
1649745520000|2022-04-12 06:38:40|145652.4|145562.4|145654.8|145564.8|145656.5|145566.5|145652.3|145562.3|32
1649745530000|2022-04-12 06:38:50|145656.5|145566.5|145670.5|145540.5|145678.2|145566.5|145655.8|145538.7|32
1649745540000|2022-04-12 06:39:00|145672.7|145542.7|145680.1|145550.1|145684|145554|145670.1|145540.1|37
1649745550000|2022-04-12 06:39:10|145681.4|145551.4|145673.8|145543.8|145687.1|145557.1|145669|145539|36
1649745560000|2022-04-12 06:39:20|145675.6|145545.6|145668|145538|145679.2|145549.2|145668|145538|33
1649745570000|2022-04-12 06:39:30|145669.8|145539.8|145669.3|145539.3|145670.8|145540.8|145664|145534|36
1649745580000|2022-04-12 06:39:40|145669.2|145539.2|145672.6|145542.6|145673.3|145543.3|145668.1|145538.1|31
1649745590000|2022-04-12 06:39:50|145673.2|145543.2|145676.4|145546.4|145680|145550|145671.4|145541.4|29
1649745600000|2022-04-12 06:40:00|145681|145551|145697.6|145567.6|145698.3|145590.5|145675.2|145545.2|39
1649745610000|2022-04-12 06:40:10|145697.2|145567.2|145696.4|145566.4|145699.2|145569.2|145696|145566|27
1649745620000|2022-04-12 06:40:20|145696.3|145566.3|145695.5|145565.5|145696.3|145566.3|145694.3|145564.3|22
1649745630000|2022-04-12 06:40:30|145695.4|145565.4|145696.5|145566.5|145696.5|145566.5|145691.8|145561.8|16
1649745640000|2022-04-12 06:40:40|145696|145566|145695|145565|145697.4|145567.4|145694.9|145564.9|23
1649745650000|2022-04-12 06:40:50|145694.3|145564.3|145682.1|145592.1|145702|145592.4|145682.1|145564.2|25
1649745660000|2022-04-12 06:41:00|145681.1|145591.1|145681.5|145591.5|145683.6|145593.6|145680.1|145590.1|19
1649745670000|2022-04-12 06:41:10|145682.8|145592.8|145679.8|145589.8|145711.3|145602.4|145673.9|145559.3|28
1649745680000|2022-04-12 06:41:20|145678.3|145588.3|145680.9|145590.9|145682.6|145592.6|145676.2|145586.2|24
1649745690000|2022-04-12 06:41:30|145681|145591|145677.7|145587.7|145682.9|145592.9|145677|145587|25
1649745700000|2022-04-12 06:41:40|145676.6|145586.6|145674.1|145584.1|145676.6|145586.6|145669.9|145579.9|22
1649745710000|2022-04-12 06:41:50|145674|145584|145671.3|145581.3|145676|145586|145664.4|145574.4|31
1649745720000|2022-04-12 06:42:00|145673.8|145583.8|145675.1|145585.1|145677.4|145587.4|145673.7|145583.7|23
1649745730000|2022-04-12 06:42:10|145674.1|145584.1|145671.8|145581.8|145679.8|145589.8|145671.8|145581.8|27
1649745740000|2022-04-12 06:42:20|145671.3|145581.3|145689.6|145559.6|145689.6|145581.3|145658.9|145548.2|27
1649745750000|2022-04-12 06:42:30|145689.7|145559.7|145659.9|145569.9|145689.7|145575.8|145657.4|145559.7|29
1649745760000|2022-04-12 06:42:40|145660.4|145570.4|145665.4|145575.4|145665.5|145575.5|145659.6|145569.6|29
1649745770000|2022-04-12 06:42:50|145664.9|145574.9|145667.4|145577.4|145672.6|145582.6|145660.9|145570.9|26
1649745780000|2022-04-12 06:43:00|145667.9|145577.9|145671.1|145581.1|145674|145584|145667.9|145577.9|27
1649745790000|2022-04-12 06:43:10|145671.6|145581.6|145670.8|145580.8|145671.6|145581.6|145669.6|145579.6|20
1649745800000|2022-04-12 06:43:20|145667.5|145577.5|145663.8|145573.8|145667.5|145577.5|145662.8|145572.8|25
1649745810000|2022-04-12 06:43:30|145664.2|145574.2|145669.8|145579.8|145673|145583|145663.9|145573.9|22
1649745820000|2022-04-12 06:43:40|145667.6|145577.6|145664|145574|145669.4|145579.4|145663|145573|18
1649745830000|2022-04-12 06:43:50|145663.6|145573.6|145669.2|145579.2|145671.2|145581.2|145663.6|145573.6|18
1649745840000|2022-04-12 06:44:00|145668.9|145578.9|145662.2|145572.2|145670.8|145580.8|145658.8|145568.8|29
1649745850000|2022-04-12 06:44:10|145662.4|145572.4|145661.3|145571.3|145662.6|145572.6|145659|145569|26
1649745860000|2022-04-12 06:44:20|145661.1|145571.1|145663.7|145573.7|145666|145576|145661.1|145571.1|21
1649745870000|2022-04-12 06:44:30|145665.8|145575.8|145670.3|145580.3|145671.3|145581.3|145664.9|145574.9|17
1649745880000|2022-04-12 06:44:40|145670|145580|145668.7|145578.7|145670|145580|145667.2|145577.2|17
1649745890000|2022-04-12 06:44:50|145667.8|145577.8|145667.2|145577.2|145672.2|145582.2|145664.5|145574.5|19
1649745900000|2022-04-12 06:45:00|145667.5|145577.5|145675|145585|145677|145587|145667.5|145577.5|25
1649745910000|2022-04-12 06:45:10|145676.2|145586.2|145675.5|145585.5|145678.2|145588.2|145672.2|145582.2|17
1649745920000|2022-04-12 06:45:20|145675.8|145585.8|145679.6|145589.6|145683.5|145593.5|145675.8|145585.8|12
1649745930000|2022-04-12 06:45:30|145678.2|145588.2|145679.2|145589.2|145679.9|145589.9|145678.2|145588.2|12
1649745940000|2022-04-12 06:45:40|145678.9|145588.9|145679.4|145589.4|145683.6|145593.6|145677.8|145587.8|16
1649745950000|2022-04-12 06:45:50|145676.2|145586.2|145680|145590|145682.5|145592.5|145674.2|145584.2|19
1649745960000|2022-04-12 06:46:00|145676.2|145586.2|145674.9|145584.9|145677.8|145587.8|145661.8|145571.8|24
1649745970000|2022-04-12 06:46:10|145673.6|145583.6|145679.5|145589.5|145679.5|145589.5|145671.4|145581.4|21
1649745980000|2022-04-12 06:46:20|145676.9|145586.9|145676.5|145586.5|145676.9|145586.9|145671.4|145581.4|12
1649745990000|2022-04-12 06:46:30|145677.3|145587.3|145664|145574|145677.3|145587.3|145664|145574|22
1649746000000|2022-04-12 06:46:40|145663.4|145573.4|145688.7|145598.7|145699.3|145609.3|145663.4|145573.4|23
1649746010000|2022-04-12 06:46:50|145689.6|145599.6|145717.4|145627.4|145721.7|145631.7|145689.6|145599.6|17
1649746020000|2022-04-12 06:47:00|145716.6|145626.6|145721.8|145631.8|145724|145634|145713.5|145623.5|21
1649746030000|2022-04-12 06:47:10|145720.6|145630.6|145724.1|145634.1|145727.1|145637.1|145720.6|145630.6|22
1649746040000|2022-04-12 06:47:20|145725.1|145635.1|145720.2|145630.2|145725.1|145635.1|145716.2|145626.2|15
1649746050000|2022-04-12 06:47:30|145720.9|145630.9|145721.1|145631.1|145721.1|145631.1|145716|145626|17
1649746060000|2022-04-12 06:47:40|145719.7|145629.7|145714.9|145624.9|145719.7|145629.7|145714.6|145624.6|19
1649746070000|2022-04-12 06:47:50|145714.5|145624.5|145715.1|145625.1|145715.7|145625.7|145713.8|145623.8|17
1649746080000|2022-04-12 06:48:00|145714.1|145624.1|145717.2|145627.2|145717.2|145627.2|145714.1|145624.1|18
1649746090000|2022-04-12 06:48:10|145716.3|145626.3|145717.6|145627.6|145718.3|145628.3|145715.8|145625.8|18
1649746100000|2022-04-12 06:48:20|145717.7|145627.7|145716.7|145626.7|145717.8|145627.8|145716.2|145626.2|17
1649746110000|2022-04-12 06:48:30|145716|145626|145721.8|145631.8|145721.8|145631.8|145716|145626|24
1649746120000|2022-04-12 06:48:40|145719.2|145629.2|145720.1|145630.1|145721|145631|145716.3|145626.3|21
1649746130000|2022-04-12 06:48:50|145719.9|145629.9|145770.7|145640.7|145775.4|145660.8|145719.9|145629.9|26
1649746140000|2022-04-12 06:49:00|145772.3|145642.3|145769.3|145639.3|145772.3|145642.3|145763.1|145633.1|33
1649746150000|2022-04-12 06:49:10|145770.6|145640.6|145747.2|145657.2|145770.7|145657.2|145746.5|145635.1|22
1649746160000|2022-04-12 06:49:20|145748.7|145658.7|145768.5|145638.5|145768.5|145658.7|145745.7|145638.5|20
1649746170000|2022-04-12 06:49:30|145769.2|145639.2|145773.7|145643.7|145780.1|145650.1|145765.7|145635.7|28
1649746180000|2022-04-12 06:49:40|145771.2|145641.2|145771.1|145641.1|145773.4|145660.3|145750.3|145639.3|26
1649746190000|2022-04-12 06:49:50|145771.8|145641.8|145761.2|145631.2|145778.5|145655.7|145745.7|145631.2|29
1649746200000|2022-04-12 06:50:00|145761.4|145631.4|145775|145645|145775.5|145645.5|145760.2|145630.2|25
1649746210000|2022-04-12 06:50:10|145774.4|145644.4|145770|145640|145778|145648|145769.7|145639.7|25
1649746220000|2022-04-12 06:50:20|145770.8|145640.8|145778.5|145648.5|145778.5|145648.5|145769.4|145639.4|23
1649746230000|2022-04-12 06:50:30|145774.2|145644.2|145777.2|145647.2|145779.9|145649.9|145772.6|145642.6|19
1649746240000|2022-04-12 06:50:40|145781.4|145651.4|145776.1|145646.1|145781.4|145651.4|145774.9|145644.9|21
1649746250000|2022-04-12 06:50:50|145774.7|145644.7|145750.1|145660.1|145778.7|145661.1|145750|145644.7|15
1649746260000|2022-04-12 06:51:00|145770.4|145640.4|145776.7|145646.7|145783|145664.3|145753.6|145639|28
1649746270000|2022-04-12 06:51:10|145778.7|145648.7|145781.3|145651.3|145783.3|145653.3|145776.3|145646.3|26
1649746280000|2022-04-12 06:51:20|145780.9|145650.9|145802|145712|145804|145714|145774.5|145644.5|33
1649746290000|2022-04-12 06:51:30|145801.8|145711.8|145801|145711|145802.3|145712.3|145794.6|145704.6|30
1649746300000|2022-04-12 06:51:40|145800.5|145710.5|145804.9|145714.9|145810.8|145720.8|145799.2|145709.2|33
1649746310000|2022-04-12 06:51:50|145805.5|145715.5|145807.3|145717.3|145811.6|145721.6|145803.8|145713.8|27
1649746320000|2022-04-12 06:52:00|145808.3|145718.3|145800.4|145710.4|145808.5|145718.5|145799.9|145709.9|34
1649746330000|2022-04-12 06:52:10|145803.9|145713.9|145802.5|145712.5|145806.8|145716.8|145802.5|145712.5|27
1649746340000|2022-04-12 06:52:20|145802.9|145712.9|145806.2|145716.2|145809.7|145719.7|145801.6|145711.6|21
1649746350000|2022-04-12 06:52:30|145806.5|145716.5|145814.1|145724.1|145815.4|145725.4|145804.7|145714.7|16
1649746360000|2022-04-12 06:52:40|145837.6|145707.6|145833.6|145703.6|145837.6|145727.3|145809|145702.9|20
1649746370000|2022-04-12 06:52:50|145835.6|145705.6|145811.2|145721.2|145835.6|145721.2|145799.3|145691|29
1649746380000|2022-04-12 06:53:00|145810.4|145720.4|145811.3|145721.3|145811.3|145721.3|145802.3|145712.3|26
1649746390000|2022-04-12 06:53:10|145809.9|145719.9|145829.9|145699.9|145835.4|145724.7|145809.9|145699|21
1649746400000|2022-04-12 06:53:20|145829|145699|145810.8|145720.8|145833.6|145724.1|145810.8|145698|20
1649746410000|2022-04-12 06:53:30|145810.7|145720.7|145811.1|145721.1|145811.9|145721.9|145805.1|145715.1|20
1649746420000|2022-04-12 06:53:40|145810.5|145720.5|145829.1|145739.1|145843.2|145753.2|145810.1|145720.1|34
1649746430000|2022-04-12 06:53:50|145827.8|145737.8|145827.5|145737.5|145834.7|145744.7|145824.8|145734.8|35
1649746440000|2022-04-12 06:54:00|145827.3|145737.3|145822.5|145732.5|145829.8|145739.8|145820.4|145730.4|30
1649746450000|2022-04-12 06:54:10|145817.7|145727.7|145809.3|145719.3|145818.1|145728.1|145798.5|145708.5|32
1649746460000|2022-04-12 06:54:20|145808|145718|145808.1|145718.1|145809.3|145719.3|145804.3|145714.3|27
1649746470000|2022-04-12 06:54:30|145809.8|145719.8|145769.3|145679.3|145809.8|145719.8|145757.5|145667.5|31
1649746480000|2022-04-12 06:54:40|145771.2|145681.2|145822.7|145732.7|145823.9|145733.9|145770.4|145680.4|34
1649746490000|2022-04-12 06:54:50|145821.9|145731.9|145817.5|145727.5|145821.9|145731.9|145815.8|145725.8|32
1649746500000|2022-04-12 06:55:00|145817.4|145727.4|145818.7|145728.7|145822|145732|145816.5|145726.5|32
1649746510000|2022-04-12 06:55:10|145819.5|145729.5|145818.6|145728.6|145822.2|145732.2|145815|145725|28
1649746520000|2022-04-12 06:55:20|145819|145729|145827|145737|145827.4|145737.4|145817.3|145727.3|32
1649746530000|2022-04-12 06:55:30|145821.5|145731.5|145829.7|145739.7|145830.3|145740.3|145819.3|145729.3|30
1649746540000|2022-04-12 06:55:40|145823.3|145733.3|145831.9|145741.9|145835|145745|145821.1|145731.1|39
1649746550000|2022-04-12 06:55:50|145828.5|145738.5|145832.5|145742.5|145840|145750|145825|145735|34
1649746560000|2022-04-12 06:56:00|145828.3|145738.3|145833.7|145743.7|145836.1|145746.1|145828.3|145738.3|32
1649746570000|2022-04-12 06:56:10|145833.9|145743.9|145829.4|145739.4|145834.1|145744.1|145828.6|145738.6|27
1649746580000|2022-04-12 06:56:20|145828.4|145738.4|145829.7|145739.7|145831.1|145741.1|145828.4|145738.4|23
1649746590000|2022-04-12 06:56:30|145827.4|145737.4|145822.2|145732.2|145830.2|145740.2|145822.2|145732.2|31
1649746600000|2022-04-12 06:56:40|145823.1|145733.1|145815.9|145725.9|145824|145734|145813.2|145723.2|30
1649746610000|2022-04-12 06:56:50|145816.5|145726.5|145806.4|145716.4|145816.5|145726.5|145805.8|145715.8|31
1649746620000|2022-04-12 06:57:00|145806.2|145716.2|145814.3|145724.3|145814.3|145724.3|145804.9|145714.9|31
1649746630000|2022-04-12 06:57:10|145813.5|145723.5|145796|145706|145815|145725|145766.9|145676.9|34
1649746640000|2022-04-12 06:57:20|145796.3|145706.3|145818.7|145728.7|145818.7|145728.7|145791.3|145701.3|36
1649746650000|2022-04-12 06:57:30|145817.5|145727.5|145820.8|145730.8|145820.8|145730.8|145815.1|145725.1|33
1649746660000|2022-04-12 06:57:40|145822|145732|145820.4|145730.4|145823.7|145733.7|145815.1|145725.1|34
1649746670000|2022-04-12 06:57:50|145819.2|145729.2|145821.7|145731.7|145827.1|145737.1|145818.6|145728.6|30
1649746680000|2022-04-12 06:58:00|145822.3|145732.3|145830.2|145740.2|145835.9|145745.9|145822.2|145732.2|33
1649746690000|2022-04-12 06:58:10|145830.9|145740.9|145831|145741|145831.4|145741.4|145826.3|145736.3|28
1649746700000|2022-04-12 06:58:20|145830.6|145740.6|145827.1|145737.1|145831.1|145741.1|145826.1|145736.1|26
1649746710000|2022-04-12 06:58:30|145827.5|145737.5|145829.5|145739.5|145831.2|145741.2|145826.6|145736.6|28
1649746720000|2022-04-12 06:58:40|145828.4|145738.4|145816.1|145726.1|145829.1|145739.1|145810.5|145720.5|28
1649746730000|2022-04-12 06:58:50|145816.3|145726.3|145818.2|145728.2|145819.8|145729.8|145812.3|145722.3|36
1649746740000|2022-04-12 06:59:00|145818.8|145728.8|145821.9|145731.9|145822.8|145732.8|145818.8|145728.8|32
1649746750000|2022-04-12 06:59:10|145822|145732|145823.6|145733.6|145826.7|145736.7|145811.7|145721.7|35
1649746760000|2022-04-12 06:59:20|145822.7|145732.7|145821.1|145731.1|145822.8|145732.8|145813.5|145723.5|32
1649746770000|2022-04-12 06:59:30|145819.4|145729.4|145825.2|145735.2|145825.2|145735.2|145813.4|145723.4|39
1649746780000|2022-04-12 06:59:40|145825.6|145735.6|145822.1|145732.1|145826.2|145736.2|145806.7|145716.7|33
1649746790000|2022-04-12 06:59:50|145820.2|145730.2|145796.4|145706.4|145820.4|145730.4|145796.4|145706.4|32
1649746800000|2022-04-12 07:00:00|145800.5|145710.5|145771.6|145681.6|145800.5|145710.5|145751.1|145661.1|39
1649746810000|2022-04-12 07:00:10|145771|145681|145784.6|145694.6|145790.9|145700.9|145768.6|145678.6|34
1649746820000|2022-04-12 07:00:20|145789.2|145699.2|145759|145669|145789.5|145699.5|145748|145658|24
1649746830000|2022-04-12 07:00:30|145757.4|145667.4|145762|145672|145774.9|145684.9|145757.4|145667.4|30
1649746840000|2022-04-12 07:00:40|145760.7|145670.7|145763.6|145673.6|145764.5|145674.5|145759.9|145669.9|23
1649746850000|2022-04-12 07:00:50|145764|145674|145758.9|145668.9|145764.2|145674.2|145758.1|145668.1|19
1649746860000|2022-04-12 07:01:00|145758.8|145668.8|145754.6|145664.6|145758.8|145668.8|145753.4|145663.4|27
1649746870000|2022-04-12 07:01:10|145760.3|145670.3|145759.3|145669.3|145763.4|145673.4|145757.3|145667.3|22
1649746880000|2022-04-12 07:01:20|145760.6|145670.6|145727.5|145637.5|145760.6|145670.6|145714.7|145624.7|32
1649746890000|2022-04-12 07:01:30|145727.6|145637.6|145761.4|145671.4|145765|145675|145726.3|145636.3|40
1649746900000|2022-04-12 07:01:40|145758|145668|145769.9|145679.9|145771.7|145681.7|145758|145668|38
1649746910000|2022-04-12 07:01:50|145769.7|145679.7|145769.3|145679.3|145773.6|145683.6|145763.7|145673.7|32
1649746920000|2022-04-12 07:02:00|145769|145679|145769.7|145679.7|145772.8|145682.8|145765.1|145675.1|35
1649746930000|2022-04-12 07:02:10|145769.4|145679.4|145771|145681|145772.2|145682.2|145764.6|145674.6|38
1649746940000|2022-04-12 07:02:20|145771.4|145681.4|145784.1|145694.1|145788.1|145698.1|145771.4|145681.4|37
1649746950000|2022-04-12 07:02:30|145784.6|145694.6|145822.3|145732.3|145831|145741|145784.6|145694.6|33
1649746960000|2022-04-12 07:02:40|145821.8|145731.8|145830.8|145740.8|145832.1|145742.1|145821.8|145731.8|38
1649746970000|2022-04-12 07:02:50|145830.6|145740.6|145833|145743|145840.4|145750.4|145829.8|145739.8|36
1649746980000|2022-04-12 07:03:00|145833.1|145743.1|145827.2|145737.2|145833.8|145743.8|145818.6|145728.6|36
1649746990000|2022-04-12 07:03:10|145827.1|145737.1|145823.5|145733.5|145831.8|145741.8|145822.5|145732.5|35
1649747000000|2022-04-12 07:03:20|145823.6|145733.6|145819.7|145729.7|145826.2|145736.2|145814.8|145724.8|35
1649747010000|2022-04-12 07:03:30|145819.2|145729.2|145824.2|145734.2|145824.2|145734.2|145816.8|145726.8|33
1649747020000|2022-04-12 07:03:40|145823.9|145733.9|145826.1|145736.1|145828.3|145738.3|145823.3|145733.3|27
1649747030000|2022-04-12 07:03:50|145825.3|145735.3|145821.3|145731.3|145831.4|145741.4|145820.2|145730.2|35
1649747040000|2022-04-12 07:04:00|145820.8|145730.8|145809.7|145719.7|145820.8|145730.8|145809.5|145719.5|32
1649747050000|2022-04-12 07:04:10|145810|145720|145815.7|145725.7|145816.2|145726.2|145808.7|145718.7|37
1649747060000|2022-04-12 07:04:20|145815.4|145725.4|145817.4|145727.4|145817.4|145727.4|145811.5|145721.5|32
1649747070000|2022-04-12 07:04:30|145816.8|145726.8|145827.3|145737.3|145829.8|145739.8|145815|145725|38
1649747080000|2022-04-12 07:04:40|145827.9|145737.9|145870.1|145780.1|145876.3|145786.3|145827.2|145737.2|38
1649747090000|2022-04-12 07:04:50|145869.7|145779.7|145888.7|145798.7|145891.4|145801.4|145869.7|145779.7|38
1649747100000|2022-04-12 07:05:00|145891.1|145801.1|145899.9|145809.9|145900.2|145810.2|145883.1|145793.1|37
1649747110000|2022-04-12 07:05:10|145895.1|145805.1|145884.5|145794.5|145895.1|145805.1|145878.8|145788.8|37
1649747120000|2022-04-12 07:05:20|145884.6|145794.6|145884.7|145794.7|145898|145808|145881.8|145791.8|39
1649747130000|2022-04-12 07:05:30|145883.3|145793.3|145871.2|145781.2|145912.7|145804.5|145871.1|145778.9|39
1649747140000|2022-04-12 07:05:40|145871.4|145781.4|145866.2|145776.2|145872.6|145782.6|145866|145776|35
1649747150000|2022-04-12 07:05:50|145865.5|145775.5|145829.9|145739.9|145867.6|145777.6|145829.9|145739.9|36
1649747160000|2022-04-12 07:06:00|145830|145740|145811.9|145721.9|145830.8|145740.8|145800.2|145710.2|40
1649747170000|2022-04-12 07:06:10|145814.5|145724.5|145821.3|145731.3|145830.8|145740.8|145814.1|145724.1|33
1649747180000|2022-04-12 07:06:20|145819.9|145729.9|145811.9|145721.9|145820.6|145730.6|145811.8|145721.8|34
1649747190000|2022-04-12 07:06:30|145810|145720|145761.9|145671.9|145810|145720|145755.8|145665.8|38
1649747200000|2022-04-12 07:06:40|145761.1|145671.1|145781.4|145691.4|145803.1|145693.1|145761.1|145670.2|37
1649747210000|2022-04-12 07:06:50|145778|145688|145771.3|145681.3|145796.1|145688|145765.8|145666.1|36
1649747220000|2022-04-12 07:07:00|145769|145679|145784.9|145694.9|145786.5|145696.5|145766.1|145676.1|33
1649747230000|2022-04-12 07:07:10|145784.8|145694.8|145776.2|145686.2|145800.2|145710.2|145776.2|145686.2|36
1649747240000|2022-04-12 07:07:20|145776.7|145686.7|145774.2|145684.2|145777.9|145687.9|145770.9|145680.9|30
1649747250000|2022-04-12 07:07:30|145812.9|145722.9|145821.9|145731.9|145826.5|145736.5|145812.9|145722.9|37
1649747260000|2022-04-12 07:07:40|145821.8|145731.8|145826.3|145736.3|145835.7|145745.7|145820.6|145730.6|38
1649747270000|2022-04-12 07:07:50|145821.2|145731.2|145828.5|145738.5|145836.1|145739.9|145813.8|145705.3|35
1649747280000|2022-04-12 07:08:00|145829.6|145739.6|145806|145716|145829.8|145739.8|145806|145716|36
1649747290000|2022-04-12 07:08:10|145805.9|145715.9|145802.1|145712.1|145806|145716|145799|145709|30
1649747300000|2022-04-12 07:08:20|145805.1|145715.1|145816.7|145726.7|145816.8|145726.8|145804.4|145714.4|26
1649747310000|2022-04-12 07:08:30|145815.7|145725.7|145821.5|145731.5|145827.8|145737.8|145810.8|145720.8|29
1649747320000|2022-04-12 07:08:40|145821.3|145731.3|145809.6|145719.6|145823.6|145733.6|145809.6|145719.6|31
1649747330000|2022-04-12 07:08:50|145810.1|145720.1|145793.1|145703.1|145810.3|145720.3|145791.7|145701.7|35
1649747340000|2022-04-12 07:09:00|145794.7|145704.7|145799.8|145709.8|145807.7|145717.7|145792.4|145702.4|34
1649747350000|2022-04-12 07:09:10|145799.1|145709.1|145808.2|145718.2|145809.8|145719.8|145798.3|145708.3|34
1649747360000|2022-04-12 07:09:20|145809.6|145719.6|145800.5|145710.5|145809.6|145719.6|145796.4|145706.4|39
1649747370000|2022-04-12 07:09:30|145800.8|145710.8|145832.8|145702.8|145833.2|145723.7|145800.8|145694.9|39
1649747380000|2022-04-12 07:09:40|145831.9|145701.9|145833.9|145703.9|145836.4|145724.7|145814.7|145700.3|33
1649747390000|2022-04-12 07:09:50|145829.4|145699.4|145788.9|145658.9|145829.4|145703.6|145783.7|145653.7|30
1649747400000|2022-04-12 07:10:00|145789.2|145659.2|145793.6|145663.6|145798.2|145684.5|145769.6|145651.4|40
1649747410000|2022-04-12 07:10:10|145796.7|145666.7|145780.9|145650.9|145796.7|145672|145738|145625.4|37
1649747420000|2022-04-12 07:10:20|145773.9|145643.9|145751.3|145661.3|145782.7|145672.9|145750.1|145643.9|39
1649747430000|2022-04-12 07:10:30|145752.8|145662.8|145755.7|145665.7|145762.9|145672.9|145750.7|145660.7|35
1649747440000|2022-04-12 07:10:40|145755.6|145665.6|145727.8|145637.8|145775.2|145674.8|145721.9|145631.9|34
1649747450000|2022-04-12 07:10:50|145725|145635|145683.2|145553.2|145726.9|145636.9|145660.5|145550.2|36
1649747460000|2022-04-12 07:11:00|145682.9|145552.9|145672.3|145542.3|145682.9|145552.9|145666.8|145536.8|36
1649747470000|2022-04-12 07:11:10|145672.7|145542.7|145671.9|145541.9|145687.2|145557.2|145671.1|145541.1|38
1649747480000|2022-04-12 07:11:20|145672.3|145542.3|145670.5|145540.5|145673.3|145543.3|145669.3|145539.3|39
1649747490000|2022-04-12 07:11:30|145670.6|145540.6|145671.7|145541.7|145678.8|145548.8|145669.8|145539.8|36
1649747500000|2022-04-12 07:11:40|145670.9|145540.9|145669.5|145539.5|145677.3|145547.3|145662.5|145532.5|39
1649747510000|2022-04-12 07:11:50|145663.7|145533.7|145668.6|145538.6|145675.1|145545.1|145663.7|145533.7|34
1649747520000|2022-04-12 07:12:00|145645.2|145555.2|145642.7|145552.7|145651.5|145561.5|145641.3|145551.3|36
1649747530000|2022-04-12 07:12:10|145641.3|145551.3|145673|145543|145676.8|145565.7|145641.3|145530.5|39
1649747540000|2022-04-12 07:12:20|145676.5|145546.5|145685.2|145555.2|145685.2|145568.8|145656.6|145542.4|38
1649747550000|2022-04-12 07:12:30|145683|145553|145667.9|145537.9|145683|145558.7|145633.6|145523.8|32
1649747560000|2022-04-12 07:12:40|145635.6|145545.6|145643.4|145553.4|145661.6|145560.7|145635.6|145529.7|25
1649747570000|2022-04-12 07:12:50|145643.2|145553.2|145648.6|145558.6|145650.1|145560.1|145642.4|145552.4|29
1649747580000|2022-04-12 07:13:00|145648.8|145558.8|145646.9|145556.9|145650.6|145560.6|145643.6|145553.6|30
1649747590000|2022-04-12 07:13:10|145648.1|145558.1|145646.8|145556.8|145680.9|145565.5|145644.8|145539.8|35
1649747600000|2022-04-12 07:13:20|145644.8|145554.8|145645.6|145555.6|145647.6|145557.6|145642.8|145552.8|22
1649747610000|2022-04-12 07:13:30|145646.9|145556.9|145662.1|145532.1|145667.1|145557|145646.5|145532.1|16
1649747620000|2022-04-12 07:13:40|145662.5|145532.5|145642.3|145552.3|145665.1|145558|145641.9|145532.5|29
1649747630000|2022-04-12 07:13:50|145642.8|145552.8|145640.5|145550.5|145642.8|145552.8|145640.3|145550.3|17
1649747640000|2022-04-12 07:14:00|145640.4|145550.4|145646.6|145556.6|145652.9|145562.9|145640.1|145550.1|21
1649747650000|2022-04-12 07:14:10|145646|145556|145630.1|145540.1|145649.4|145559.4|145627.9|145537.9|34
1649747660000|2022-04-12 07:14:20|145631.3|145541.3|145637.8|145547.8|145644.5|145554.5|145622.6|145532.6|34
1649747670000|2022-04-12 07:14:30|145638.6|145548.6|145638|145548|145639.9|145549.9|145637.4|145547.4|26
1649747680000|2022-04-12 07:14:40|145637.8|145547.8|145646.8|145556.8|145647.7|145557.7|145637.8|145547.8|31
1649747690000|2022-04-12 07:14:50|145647.8|145557.8|145647.5|145557.5|145663.8|145573.8|145642.8|145552.8|36
1649747700000|2022-04-12 07:15:00|145645.5|145555.5|145648.2|145558.2|145648.5|145558.5|145640.4|145550.4|29
1649747710000|2022-04-12 07:15:10|145648.5|145558.5|145645|145555|145648.5|145558.5|145643.8|145553.8|22
1649747720000|2022-04-12 07:15:20|145644.8|145554.8|145643.6|145553.6|145646.2|145556.2|145643.6|145553.6|20
1649747730000|2022-04-12 07:15:30|145643.7|145553.7|145642.2|145552.2|145645.2|145555.2|145642.2|145552.2|13
1649747740000|2022-04-12 07:15:40|145642.3|145552.3|145644|145554|145649.9|145559.9|145641.8|145551.8|25
1649747750000|2022-04-12 07:15:50|145643.9|145553.9|145637.3|145547.3|145645|145555|145636|145546|35
1649747760000|2022-04-12 07:16:00|145635.5|145545.5|145585.4|145495.4|145637.9|145547.9|145574.6|145481.2|39
1649747770000|2022-04-12 07:16:10|145586|145496|145581.9|145491.9|145589.1|145499.1|145579.9|145489.9|27
1649747780000|2022-04-12 07:16:20|145586.2|145496.2|145588.8|145498.8|145589.4|145499.4|145584.9|145494.9|24
1649747790000|2022-04-12 07:16:30|145602.4|145512.4|145637.9|145547.9|145645.8|145555.8|145599|145509|37
1649747800000|2022-04-12 07:16:40|145643.1|145553.1|145616.4|145526.4|145643.1|145553.1|145596.3|145506.3|33
1649747810000|2022-04-12 07:16:50|145612.9|145522.9|145623.4|145533.4|145623.4|145533.4|145608.5|145518.5|30
1649747820000|2022-04-12 07:17:00|145610.2|145520.2|145612.9|145522.9|145615.4|145525.4|145606.7|145516.7|34
1649747830000|2022-04-12 07:17:10|145613.1|145523.1|145622.8|145532.8|145627.1|145537.1|145612.4|145522.4|32
1649747840000|2022-04-12 07:17:20|145621.8|145531.8|145618.6|145528.6|145622.5|145532.5|145615.6|145525.6|32
1649747850000|2022-04-12 07:17:30|145619.4|145529.4|145617.9|145527.9|145620.3|145530.3|145616.5|145526.5|24
1649747860000|2022-04-12 07:17:40|145618.3|145528.3|145614.1|145524.1|145620|145530|145613.4|145523.4|27
1649747870000|2022-04-12 07:17:50|145614.7|145524.7|145621.3|145531.3|145621.4|145531.4|145614.7|145524.7|15
1649747880000|2022-04-12 07:18:00|145621.4|145531.4|145617|145527|145621.4|145531.4|145614.1|145524.1|26
1649747890000|2022-04-12 07:18:10|145616.8|145526.8|145621.4|145531.4|145622.2|145532.2|145613.6|145523.6|22
1649747900000|2022-04-12 07:18:20|145620.8|145530.8|145640.7|145550.7|145640.7|145550.7|145619.9|145529.9|24
1649747910000|2022-04-12 07:18:30|145640.2|145550.2|145639.3|145549.3|145642.8|145552.8|145634.7|145544.7|39
1649747920000|2022-04-12 07:18:40|145639.5|145549.5|145637|145547|145644.1|145554.1|145637|145547|33
1649747930000|2022-04-12 07:18:50|145638.5|145548.5|145632.7|145542.7|145638.5|145548.5|145632.7|145542.7|23
1649747940000|2022-04-12 07:19:00|145633.8|145543.8|145627.1|145537.1|145634.2|145544.2|145623.8|145533.8|31
1649747950000|2022-04-12 07:19:10|145627.5|145537.5|145632.8|145542.8|145635.8|145545.8|145624.4|145534.4|33
1649747960000|2022-04-12 07:19:20|145633.2|145543.2|145633|145543|145636.6|145546.6|145629.7|145539.7|34
1649747970000|2022-04-12 07:19:30|145632.7|145542.7|145633.1|145543.1|145633.7|145543.7|145628.6|145538.6|22
1649747980000|2022-04-12 07:19:40|145632.8|145542.8|145633.2|145543.2|145633.5|145543.5|145631|145541|26
1649747990000|2022-04-12 07:19:50|145631.9|145541.9|145637.1|145547.1|145637.1|145547.1|145630.8|145540.8|17
1649748000000|2022-04-12 07:20:00|145637.5|145547.5|145652.2|145562.2|145652.2|145562.2|145637.2|145547.2|38
1649748010000|2022-04-12 07:20:10|145655.1|145565.1|145649.2|145559.2|145655.5|145565.5|145648.3|145558.3|26
1649748020000|2022-04-12 07:20:20|145649.6|145559.6|145671.1|145581.1|145675.8|145585.8|145646.9|145556.9|33
1649748030000|2022-04-12 07:20:30|145669.5|145579.5|145678|145588|145678|145588|145668.9|145578.9|27
1649748040000|2022-04-12 07:20:40|145677.6|145587.6|145634.7|145544.7|145677.6|145587.6|145633|145543|30
1649748050000|2022-04-12 07:20:50|145631.7|145541.7|145631.4|145541.4|145632.9|145542.9|145629.6|145539.6|22
1649748060000|2022-04-12 07:21:00|145631.6|145541.6|145640.8|145550.8|145642.3|145552.3|145629.7|145539.7|26
1649748070000|2022-04-12 07:21:10|145640.1|145550.1|145643.6|145553.6|145643.6|145553.6|145635.8|145545.8|27
1649748080000|2022-04-12 07:21:20|145643|145553|145642.9|145552.9|145645.2|145555.2|145642.1|145552.1|20
1649748090000|2022-04-12 07:21:30|145643.2|145553.2|145643.3|145553.3|145647.7|145557.7|145641.5|145551.5|27
1649748100000|2022-04-12 07:21:40|145644|145554|145645.1|145555.1|145645.1|145555.1|145640.1|145550.1|20
1649748110000|2022-04-12 07:21:50|145645.6|145555.6|145636.8|145546.8|145645.9|145555.9|145636.3|145546.3|14
1649748120000|2022-04-12 07:22:00|145636.7|145546.7|145636.8|145546.8|145656.4|145549.5|145631.6|145526.4|28
1649748130000|2022-04-12 07:22:10|145636.6|145546.6|145637.5|145547.5|145637.5|145547.5|145635.8|145545.8|11
1649748140000|2022-04-12 07:22:20|145637.3|145547.3|145632|145542|145637.3|145547.3|145632|145542|21
1649748150000|2022-04-12 07:22:30|145632.7|145542.7|145626.5|145536.5|145636.3|145546.3|145625|145535|26
1649748160000|2022-04-12 07:22:40|145628.5|145538.5|145631.2|145541.2|145632.1|145542.1|145623.2|145533.2|29
1649748170000|2022-04-12 07:22:50|145629.9|145539.9|145628.3|145538.3|145630.5|145540.5|145625.3|145535.3|25
1649748180000|2022-04-12 07:23:00|145630.6|145540.6|145632.7|145542.7|145638.6|145548.6|145630.6|145540.6|30
1649748190000|2022-04-12 07:23:10|145632.4|145542.4|145625.7|145535.7|145632.4|145542.4|145624.5|145534.5|17
1649748200000|2022-04-12 07:23:20|145625.9|145535.9|145609.3|145519.3|145628.1|145538.1|145606.3|145516.3|22
1649748210000|2022-04-12 07:23:30|145610.4|145520.4|145613.3|145523.3|145613.3|145523.3|145610.4|145520.4|15
1649748220000|2022-04-12 07:23:40|145613.4|145523.4|145612.6|145522.6|145614|145524|145610.7|145520.7|17
1649748230000|2022-04-12 07:23:50|145612.3|145522.3|145612.3|145522.3|145613.6|145523.6|145611|145521|24
1649748240000|2022-04-12 07:24:00|145612.2|145522.2|145614.8|145524.8|145617.2|145527.2|145607.4|145517.4|19
1649748250000|2022-04-12 07:24:10|145615.1|145525.1|145605.6|145515.6|145615.5|145525.5|145605.6|145515.6|18
1649748260000|2022-04-12 07:24:20|145605.3|145515.3|145602.6|145512.6|145608.4|145518.4|145595|145505|12
1649748270000|2022-04-12 07:24:30|145604|145514|145608|145518|145608.3|145518.3|145604|145514|24
1649748280000|2022-04-12 07:24:40|145608.2|145518.2|145600.1|145510.1|145608.2|145518.2|145599.5|145509.5|22
1649748290000|2022-04-12 07:24:50|145600.6|145510.6|145599.9|145509.9|145600.8|145510.8|145597.7|145507.7|14
1649748300000|2022-04-12 07:25:00|145600.4|145510.4|145601.4|145511.4|145602.8|145512.8|145600.4|145510.4|16
1649748310000|2022-04-12 07:25:10|145598.4|145508.4|145568.2|145478.2|145601.4|145511.4|145568.2|145478.2|17
1649748320000|2022-04-12 07:25:20|145561.3|145471.3|145567|145477|145569.2|145479.2|145561.3|145471.3|18
1649748330000|2022-04-12 07:25:30|145566.3|145476.3|145566.4|145476.4|145568.3|145478.3|145566.3|145476.3|11
1649748340000|2022-04-12 07:25:40|145569.4|145479.4|145569|145479|145571.6|145481.6|145569|145479|9
1649748350000|2022-04-12 07:25:50|145560.3|145470.3|145569.5|145479.5|145569.5|145479.5|145560.2|145470.2|15
1649748360000|2022-04-12 07:26:00|145568.9|145478.9|145573|145483|145574.1|145484.1|145567.3|145477.3|20
1649748370000|2022-04-12 07:26:10|145572.7|145482.7|145576.2|145486.2|145577.4|145487.4|145571.8|145481.8|17
1649748380000|2022-04-12 07:26:20|145575.8|145485.8|145578.8|145488.8|145581.8|145491.8|145575.8|145485.8|20
1649748390000|2022-04-12 07:26:30|145579.2|145489.2|145578.7|145488.7|145579.2|145489.2|145576.7|145486.7|8
1649748400000|2022-04-12 07:26:40|145588.7|145498.7|145587.1|145497.1|145590.4|145500.4|145585.5|145495.5|20
1649748410000|2022-04-12 07:26:50|145585.3|145495.3|145610.1|145520.1|145614.3|145524.3|145585.1|145495.1|26
1649748420000|2022-04-12 07:27:00|145611.5|145521.5|145608.7|145518.7|145611.5|145521.5|145605.8|145515.8|23
1649748430000|2022-04-12 07:27:10|145608.9|145518.9|145604.6|145514.6|145610|145520|145602.1|145512.1|24
1649748440000|2022-04-12 07:27:20|145603.8|145513.8|145598.7|145508.7|145608.1|145518.1|145598.3|145508.3|25
1649748450000|2022-04-12 07:27:30|145598|145508|145603.1|145513.1|145606.1|145516.1|145596.4|145506.4|25
1649748460000|2022-04-12 07:27:40|145603|145513|145603.2|145513.2|145604|145514|145600.9|145510.9|13
1649748470000|2022-04-12 07:27:50|145635.8|145545.8|145651|145561|145673.4|145564.6|145635.8|145543.1|30
1649748480000|2022-04-12 07:28:00|145651.4|145561.4|145654.7|145564.7|145655.4|145565.4|145651.1|145561.1|23
1649748490000|2022-04-12 07:28:10|145654.6|145564.6|145657.2|145567.2|145657.2|145567.2|145652.8|145562.8|18
1649748500000|2022-04-12 07:28:20|145656.9|145566.9|145656.8|145566.8|145660.2|145570.2|145656.7|145566.7|14
1649748510000|2022-04-12 07:28:30|145666.7|145576.7|145737.8|145647.8|145740.8|145650.8|145666.7|145576.7|30
1649748520000|2022-04-12 07:28:40|145738|145648|145710|145620|145742.9|145652.9|145710|145620|32
1649748530000|2022-04-12 07:28:50|145709.9|145619.9|145705.3|145615.3|145711.1|145621.1|145704.7|145614.7|28
1649748540000|2022-04-12 07:29:00|145705.1|145615.1|145706.9|145616.9|145710|145620|145705.1|145615.1|23
1649748550000|2022-04-12 07:29:10|145707|145617|145748.2|145658.2|145748.2|145658.2|145706.7|145616.7|32
1649748560000|2022-04-12 07:29:20|145746.9|145656.9|145727.5|145637.5|145747|145657|145727.5|145637.5|32
1649748570000|2022-04-12 07:29:30|145727.4|145637.4|145734.4|145644.4|145735.6|145645.6|145727.4|145637.4|29
1649748580000|2022-04-12 07:29:40|145733.1|145643.1|145704.9|145614.9|145734.2|145644.2|145703.5|145613.5|31
1649748590000|2022-04-12 07:29:50|145703.9|145613.9|145717|145627|145717|145627|145703.9|145613.9|23
1649748600000|2022-04-12 07:30:00|145716.4|145626.4|145733.8|145643.8|145738.2|145648.2|145713.3|145623.3|37
1649748610000|2022-04-12 07:30:10|145734.1|145644.1|145723.9|145633.9|145734.8|145644.8|145723.6|145633.6|26
1649748620000|2022-04-12 07:30:20|145724|145634|145723|145633|145724.5|145634.5|145722.6|145632.6|15
1649748630000|2022-04-12 07:30:30|145723.1|145633.1|145721.4|145631.4|145723.1|145633.1|145719.5|145629.5|14
1649748640000|2022-04-12 07:30:40|145721.8|145631.8|145720.8|145630.8|145723.9|145633.9|145719.2|145629.2|21
1649748650000|2022-04-12 07:30:50|145721.1|145631.1|145749.1|145659.1|145751.4|145661.4|145721.1|145631.1|33
1649748660000|2022-04-12 07:31:00|145750|145660|145736.9|145646.9|145750|145660|145730.6|145640.6|34
1649748670000|2022-04-12 07:31:10|145735.8|145645.8|145736.2|145646.2|145736.2|145646.2|145731.6|145641.6|25
1649748680000|2022-04-12 07:31:20|145736.3|145646.3|145725.7|145635.7|145736.3|145646.3|145719.7|145629.7|29
1649748690000|2022-04-12 07:31:30|145723.5|145633.5|145724.8|145634.8|145724.8|145634.8|145718.6|145628.6|20
1649748700000|2022-04-12 07:31:40|145724.7|145634.7|145719.6|145629.6|145728|145638|145719.6|145629.6|20
1649748710000|2022-04-12 07:31:50|145721.3|145631.3|145718.3|145628.3|145722.6|145632.6|145716|145626|26
1649748720000|2022-04-12 07:32:00|145718.1|145628.1|145721.3|145631.3|145722.1|145632.1|145715.2|145625.2|20
1649748730000|2022-04-12 07:32:10|145721.6|145631.6|145719.9|145629.9|145721.7|145631.7|145719|145629|18
1649748740000|2022-04-12 07:32:20|145720|145630|145720.8|145630.8|145724.6|145634.6|145719.6|145629.6|23
1649748750000|2022-04-12 07:32:30|145720.7|145630.7|145724|145634|145725.8|145635.8|145719.3|145629.3|17
1649748760000|2022-04-12 07:32:40|145722|145632|145725.3|145635.3|145727.4|145637.4|145719.9|145629.9|27
1649748770000|2022-04-12 07:32:50|145727.1|145637.1|145722.9|145632.9|145727.6|145637.6|145721.4|145631.4|14
1649748780000|2022-04-12 07:33:00|145725.8|145635.8|145722.1|145632.1|145725.8|145635.8|145721.5|145631.5|13
1649748790000|2022-04-12 07:33:10|145719.7|145629.7|145722.2|145632.2|145722.4|145632.4|145719.4|145629.4|8
1649748800000|2022-04-12 07:33:20|145719.6|145629.6|145721.9|145631.9|145726.7|145636.7|145719.6|145629.6|15
1649748810000|2022-04-12 07:33:30|145721.8|145631.8|145699.5|145609.5|145721.8|145631.8|145693.9|145603.9|27
1649748820000|2022-04-12 07:33:40|145702.5|145612.5|145718|145628|145720.6|145630.6|145700.7|145610.7|21
1649748830000|2022-04-12 07:33:50|145718.9|145628.9|145727.2|145637.2|145729.6|145639.6|145714.8|145624.8|11
1649748840000|2022-04-12 07:34:00|145729.7|145639.7|145725.9|145635.9|145729.7|145639.7|145723.8|145633.8|20
1649748850000|2022-04-12 07:34:10|145726.1|145636.1|145724.9|145634.9|145726.1|145636.1|145724.6|145634.6|15
1649748860000|2022-04-12 07:34:20|145724.8|145634.8|145729.2|145639.2|145730.3|145640.3|145724.8|145634.8|14
1649748870000|2022-04-12 07:34:30|145728.6|145638.6|145728.1|145638.1|145730.8|145640.8|145727.8|145637.8|14
1649748880000|2022-04-12 07:34:40|145728|145638|145762.7|145672.7|145765.5|145675.5|145728|145638|25
1649748890000|2022-04-12 07:34:50|145762.8|145672.8|145767.2|145677.2|145769.2|145679.2|145761.3|145671.3|23
1649748900000|2022-04-12 07:35:00|145767.1|145677.1|145757.8|145667.8|145767.1|145677.1|145757.3|145667.3|24
1649748910000|2022-04-12 07:35:10|145757|145667|145748.7|145658.7|145759.3|145669.3|145747.6|145657.6|28
1649748920000|2022-04-12 07:35:20|145748.4|145658.4|145741.4|145651.4|145751.3|145661.3|145740.9|145650.9|23
1649748930000|2022-04-12 07:35:30|145741|145651|145742|145652|145744.4|145654.4|145740|145650|17
1649748940000|2022-04-12 07:35:40|145738.6|145648.6|145747.7|145657.7|145747.7|145657.7|145735.5|145645.5|25
1649748950000|2022-04-12 07:35:50|145747.8|145657.8|145750.5|145660.5|145751.2|145661.2|145742.7|145652.7|31
1649748960000|2022-04-12 07:36:00|145751.3|145661.3|145748.7|145658.7|145751.3|145661.3|145743.1|145653.1|21
1649748970000|2022-04-12 07:36:10|145748.9|145658.9|145747.9|145657.9|145748.9|145658.9|145743.7|145653.7|14
1649748980000|2022-04-12 07:36:20|145747.6|145657.6|145751.6|145661.6|145751.7|145661.7|145738.4|145648.4|23
1649748990000|2022-04-12 07:36:30|145745.8|145655.8|145751|145661|145753.9|145663.9|145742.8|145652.8|28
1649749000000|2022-04-12 07:36:40|145750.5|145660.5|145714|145624|145751.3|145661.3|145712.1|145622.1|31
1649749010000|2022-04-12 07:36:50|145714.5|145624.5|145681.7|145591.7|145716.6|145626.6|145675.1|145585.1|32
1649749020000|2022-04-12 07:37:00|145682.3|145592.3|145690.5|145600.5|145693.1|145603.1|145681.6|145591.6|21
1649749030000|2022-04-12 07:37:10|145690.9|145600.9|145694.2|145604.2|145694.4|145604.4|145690.2|145600.2|22
1649749040000|2022-04-12 07:37:20|145693.5|145603.5|145700.9|145610.9|145705.2|145615.2|145693.5|145603.5|23
1649749050000|2022-04-12 07:37:30|145700.8|145610.8|145699.3|145609.3|145703.7|145613.7|145699.3|145609.3|22
1649749060000|2022-04-12 07:37:40|145701.7|145611.7|145695.9|145605.9|145702.6|145612.6|145695|145605|18
1649749070000|2022-04-12 07:37:50|145696.3|145606.3|145690.7|145600.7|145696.3|145606.3|145688.6|145598.6|26
1649749080000|2022-04-12 07:38:00|145696|145606|145690.1|145600.1|145698.3|145608.3|145690.1|145600.1|24
1649749090000|2022-04-12 07:38:10|145689.7|145599.7|145686.9|145596.9|145691.3|145601.3|145677.4|145587.4|22
1649749100000|2022-04-12 07:38:20|145687.4|145597.4|145684.1|145594.1|145688.8|145598.8|145680.4|145590.4|25
1649749110000|2022-04-12 07:38:30|145683.6|145593.6|145681|145591|145683.8|145593.8|145681|145591|15
1649749120000|2022-04-12 07:38:40|145681.4|145591.4|145689.3|145599.3|145692|145602|145681.4|145591.4|23
1649749130000|2022-04-12 07:38:50|145689.6|145599.6|145689.3|145599.3|145696.5|145606.5|145687|145597|23
1649749140000|2022-04-12 07:39:00|145691.2|145601.2|145690.7|145600.7|145691.2|145601.2|145688.5|145598.5|22
1649749150000|2022-04-12 07:39:10|145690.5|145600.5|145693.1|145603.1|145696.7|145606.7|145688.1|145598.1|29
1649749160000|2022-04-12 07:39:20|145693|145603|145689.3|145599.3|145694.5|145604.5|145687.9|145597.9|22
1649749170000|2022-04-12 07:39:30|145688.7|145598.7|145689.2|145599.2|145690.4|145600.4|145687.3|145597.3|25
1649749180000|2022-04-12 07:39:40|145688.7|145598.7|145696|145606|145699.3|145609.3|145688.7|145598.7|14
1649749190000|2022-04-12 07:39:50|145697.6|145607.6|145696.8|145606.8|145697.6|145607.6|145695.7|145605.7|12
1649749200000|2022-04-12 07:40:00|145696|145606|145696.1|145606.1|145697.2|145607.2|145696|145606|8
1649749210000|2022-04-12 07:40:10|145696.3|145606.3|145693.8|145603.8|145696.5|145606.5|145693.8|145603.8|5
1649749220000|2022-04-12 07:40:20|145694.1|145604.1|145690.2|145600.2|145694.1|145604.1|145690.2|145600.2|14
1649749230000|2022-04-12 07:40:30|145690.8|145600.8|145692|145602|145693.2|145603.2|145690.8|145600.8|10
1649749240000|2022-04-12 07:40:40|145691.2|145601.2|145692.5|145602.5|145693|145603|145690.4|145600.4|13
1649749250000|2022-04-12 07:40:50|145691.9|145601.9|145692.7|145602.7|145694.1|145604.1|145691.6|145601.6|10
1649749260000|2022-04-12 07:41:00|145692.1|145602.1|145696.2|145606.2|145699.3|145609.3|145692.1|145602.1|17
1649749270000|2022-04-12 07:41:10|145698.1|145608.1|145699.2|145609.2|145700.4|145610.4|145696.5|145606.5|13
1649749280000|2022-04-12 07:41:20|145698.7|145608.7|145693.1|145603.1|145698.9|145608.9|145693.1|145603.1|14
1649749290000|2022-04-12 07:41:30|145693.3|145603.3|145692|145602|145693.3|145603.3|145691.9|145601.9|12
1649749300000|2022-04-12 07:41:40|145691.8|145601.8|145692.6|145602.6|145692.6|145602.6|145690.6|145600.6|10
1649749310000|2022-04-12 07:41:50|145692.3|145602.3|145696|145606|145696|145606|145689.2|145599.2|12
1649749320000|2022-04-12 07:42:00|145697.7|145607.7|145694.4|145604.4|145697.7|145607.7|145693.8|145603.8|18
1649749330000|2022-04-12 07:42:10|145696|145606|145695.4|145605.4|145697|145607|145695.1|145605.1|14
1649749340000|2022-04-12 07:42:20|145695.7|145605.7|145702.3|145612.3|145702.3|145612.3|145695.6|145605.6|18
1649749350000|2022-04-12 07:42:30|145701.9|145611.9|145701|145611|145702.3|145612.3|145699.4|145609.4|16
1649749360000|2022-04-12 07:42:40|145701.2|145611.2|145701.9|145611.9|145702.8|145612.8|145700.1|145610.1|15
1649749370000|2022-04-12 07:42:50|145702.2|145612.2|145700|145610|145702.6|145612.6|145699.4|145609.4|18
1649749380000|2022-04-12 07:43:00|145701.9|145611.9|145699.3|145609.3|145702|145612|145695.9|145605.9|18
1649749390000|2022-04-12 07:43:10|145698|145608|145700|145610|145700.9|145610.9|145698|145608|18
1649749400000|2022-04-12 07:43:20|145698.9|145608.9|145698.7|145608.7|145700|145610|145697.1|145607.1|20
1649749410000|2022-04-12 07:43:30|145697.8|145607.8|145698.5|145608.5|145700.1|145610.1|145697.8|145607.8|14
1649749420000|2022-04-12 07:43:40|145698.3|145608.3|145697|145607|145698.3|145608.3|145695.8|145605.8|16
1649749430000|2022-04-12 07:43:50|145696.4|145606.4|145695.1|145605.1|145696.6|145606.6|145694.9|145604.9|9
1649749440000|2022-04-12 07:44:00|145695.7|145605.7|145693.9|145603.9|145696.8|145606.8|145693.6|145603.6|15
1649749450000|2022-04-12 07:44:10|145694.1|145604.1|145695.1|145605.1|145698|145608|145694.1|145604.1|16
1649749460000|2022-04-12 07:44:20|145694.7|145604.7|145690.3|145600.3|145694.7|145604.7|145687.1|145597.1|24
1649749470000|2022-04-12 07:44:30|145689.2|145599.2|145689|145599|145690.2|145600.2|145688.3|145598.3|11
1649749480000|2022-04-12 07:44:40|145688.6|145598.6|145689.5|145599.5|145690.3|145600.3|145687.7|145597.7|9
1649749490000|2022-04-12 07:44:50|145689.1|145599.1|145695.4|145605.4|145696.4|145606.4|145689.1|145599.1|19
1649749500000|2022-04-12 07:45:00|145694.2|145604.2|145697.2|145607.2|145697.3|145607.3|145694.2|145604.2|21
1649749510000|2022-04-12 07:45:10|145696.2|145606.2|145694.6|145604.6|145696.3|145606.3|145693.8|145603.8|7
1649749520000|2022-04-12 07:45:20|145694.7|145604.7|145700.5|145610.5|145700.5|145610.5|145693.6|145603.6|16
1649749530000|2022-04-12 07:45:30|145699|145609|145698.7|145608.7|145699.7|145609.7|145697.7|145607.7|26
1649749540000|2022-04-12 07:45:40|145698.1|145608.1|145697.7|145607.7|145699.1|145609.1|145697.7|145607.7|16
1649749550000|2022-04-12 07:45:50|145697.6|145607.6|145698.5|145608.5|145698.7|145608.7|145697.3|145607.3|11
1649749560000|2022-04-12 07:46:00|145698.2|145608.2|145700|145610|145703|145613|145697.6|145607.6|29
1649749570000|2022-04-12 07:46:10|145699.6|145609.6|145705.4|145615.4|145705.7|145615.7|145698.2|145608.2|25
1649749580000|2022-04-12 07:46:20|145706|145616|145700.5|145610.5|145706|145616|145699.2|145609.2|16
1649749590000|2022-04-12 07:46:30|145701.6|145611.6|145696.1|145606.1|145701.6|145611.6|145695.4|145605.4|21
1649749600000|2022-04-12 07:46:40|145696.3|145606.3|145698.3|145608.3|145702.5|145612.5|145696.3|145606.3|17
1649749610000|2022-04-12 07:46:50|145698|145608|145696.3|145606.3|145704.8|145614.8|145696.3|145606.3|14
1649749620000|2022-04-12 07:47:00|145696.5|145606.5|145695.1|145605.1|145698.5|145608.5|145695|145605|14
1649749630000|2022-04-12 07:47:10|145695.6|145605.6|145697.2|145607.2|145697.2|145607.2|145694.6|145604.6|10
1649749640000|2022-04-12 07:47:20|145696.8|145606.8|145697.9|145607.9|145698.7|145608.7|145694.8|145604.8|15
1649749650000|2022-04-12 07:47:30|145697.5|145607.5|145697.7|145607.7|145698.1|145608.1|145697|145607|12
1649749660000|2022-04-12 07:47:40|145697.1|145607.1|145696.4|145606.4|145697.1|145607.1|145695.9|145605.9|9
1649749670000|2022-04-12 07:47:50|145697.6|145607.6|145697.7|145607.7|145698.7|145608.7|145695.4|145605.4|12
1649749680000|2022-04-12 07:48:00|145699.2|145609.2|145718.2|145628.2|145721|145631|145698.4|145608.4|31
1649749690000|2022-04-12 07:48:10|145712.6|145622.6|145705.9|145615.9|145719.1|145629.1|145702.6|145612.6|18
1649749700000|2022-04-12 07:48:20|145704.9|145614.9|145592.1|145502.1|145706.3|145616.3|145588.9|145498.9|33
1649749710000|2022-04-12 07:48:30|145591.7|145501.7|145595.4|145505.4|145597.8|145507.8|145591.7|145501.7|27
1649749720000|2022-04-12 07:48:40|145594.9|145504.9|145597.4|145507.4|145597.9|145507.9|145593.7|145503.7|23
1649749730000|2022-04-12 07:48:50|145597.2|145507.2|145599|145509|145600.3|145510.3|145597.2|145507.2|16
1649749740000|2022-04-12 07:49:00|145598.3|145508.3|145601|145511|145601|145511|145597.7|145507.7|20
1649749750000|2022-04-12 07:49:10|145601.2|145511.2|145599.9|145509.9|145620.3|145512.1|145599.9|145490.3|20
1649749760000|2022-04-12 07:49:20|145599.7|145509.7|145591.4|145501.4|145600.9|145510.9|145591.4|145501.4|15
1649749770000|2022-04-12 07:49:30|145591.8|145501.8|145588.1|145498.1|145596.2|145506.2|145583.2|145493.2|32
1649749780000|2022-04-12 07:49:40|145585.3|145495.3|145591.1|145501.1|145591.3|145501.3|145584.9|145494.9|18
1649749790000|2022-04-12 07:49:50|145590.8|145500.8|145590.3|145500.3|145594.1|145504.1|145588.9|145498.9|21
1649749800000|2022-04-12 07:50:00|145590.1|145500.1|145598|145508|145602.4|145512.4|145590.1|145500.1|26
1649749810000|2022-04-12 07:50:10|145599.5|145509.5|145595.7|145505.7|145599.5|145509.5|145595.7|145505.7|19
1649749820000|2022-04-12 07:50:20|145597.7|145507.7|145596.7|145506.7|145598.1|145508.1|145595.8|145505.8|12
1649749830000|2022-04-12 07:50:30|145595.7|145505.7|145601.6|145511.6|145601.6|145511.6|145594.1|145504.1|10
1649749840000|2022-04-12 07:50:40|145601.3|145511.3|145596.5|145506.5|145603.7|145513.7|145595.3|145505.3|26
1649749850000|2022-04-12 07:50:50|145594.9|145504.9|145597.1|145507.1|145599.7|145509.7|145594.9|145504.9|14
1649749860000|2022-04-12 07:51:00|145597.5|145507.5|145596.5|145506.5|145600.7|145510.7|145594.8|145504.8|15
1649749870000|2022-04-12 07:51:10|145597.6|145507.6|145607.8|145517.8|145612.6|145522.6|145596.8|145506.8|23
1649749880000|2022-04-12 07:51:20|145608.3|145518.3|145614.4|145524.4|145614.4|145524.4|145608.3|145518.3|19
1649749890000|2022-04-12 07:51:30|145614.5|145524.5|145611.3|145521.3|145614.5|145524.5|145608.5|145518.5|16
1649749900000|2022-04-12 07:51:40|145607.6|145517.6|145570.5|145480.5|145607.6|145517.6|145566|145476|24
1649749910000|2022-04-12 07:51:50|145575.3|145485.3|145576|145486|145584.2|145494.2|145554.7|145464.7|34
1649749920000|2022-04-12 07:52:00|145578|145488|145555.5|145465.5|145578.3|145488.3|145554.2|145464.2|25
1649749930000|2022-04-12 07:52:10|145555.8|145465.8|145559.8|145469.8|145560.4|145470.4|145548.2|145458.2|16
1649749940000|2022-04-12 07:52:20|145560.1|145470.1|145554.6|145464.6|145560.7|145470.7|145551.5|145461.5|28
1649749950000|2022-04-12 07:52:30|145554.3|145464.3|145550.9|145460.9|145554.3|145464.3|145548.6|145458.6|22
1649749960000|2022-04-12 07:52:40|145551|145461|145577.6|145487.6|145583.9|145493.9|145550.5|145460.5|32
1649749970000|2022-04-12 07:52:50|145576.8|145486.8|145569.5|145479.5|145576.8|145486.8|145566.5|145476.5|23
1649749980000|2022-04-12 07:53:00|145568|145478|145560.1|145470.1|145569.7|145479.7|145560.1|145470.1|30
1649749990000|2022-04-12 07:53:10|145553.2|145463.2|145556.1|145466.1|145561.3|145471.3|145553.2|145463.2|25
1649750000000|2022-04-12 07:53:20|145555.4|145465.4|145551.9|145461.9|145558.1|145468.1|145550.6|145460.6|23
1649750010000|2022-04-12 07:53:30|145550.7|145460.7|145547.3|145457.3|145552.7|145462.7|145542.7|145452.7|29
1649750020000|2022-04-12 07:53:40|145546.1|145456.1|145548.3|145458.3|145548.3|145458.3|145545.4|145455.4|23
1649750030000|2022-04-12 07:53:50|145547.9|145457.9|145555.7|145465.7|145557|145467|145547.9|145457.9|28
1649750040000|2022-04-12 07:54:00|145553.8|145463.8|145562.1|145472.1|145563.6|145473.6|145553.8|145463.8|19
1649750050000|2022-04-12 07:54:10|145561.4|145471.4|145560.6|145470.6|145563|145473|145558.8|145468.8|19
1649750060000|2022-04-12 07:54:20|145556.9|145466.9|145552.9|145462.9|145560.7|145470.7|145552|145462|34
1649750070000|2022-04-12 07:54:30|145553.1|145463.1|145546.7|145456.7|145557|145467|145541.6|145451.6|28
1649750080000|2022-04-12 07:54:40|145546.9|145456.9|145553.2|145463.2|145556.1|145466.1|145545.2|145455.2|27
1649750090000|2022-04-12 07:54:50|145553.7|145463.7|145553.1|145463.1|145555.8|145465.8|145551.7|145461.7|24
1649750100000|2022-04-12 07:55:00|145553.5|145463.5|145567.1|145477.1|145568.7|145478.7|145553.5|145463.5|29
1649750110000|2022-04-12 07:55:10|145567.7|145477.7|145561.6|145471.6|145569.3|145479.3|145561.6|145471.6|28
1649750120000|2022-04-12 07:55:20|145561.4|145471.4|145561|145471|145563.5|145473.5|145560|145470|31
1649750130000|2022-04-12 07:55:30|145561.4|145471.4|145562.5|145472.5|145563|145473|145558.9|145468.9|23
1649750140000|2022-04-12 07:55:40|145561.9|145471.9|145552|145462|145561.9|145471.9|145550.9|145460.9|30
1649750150000|2022-04-12 07:55:50|145552.3|145462.3|145552.6|145462.6|145553.3|145463.3|145550.9|145460.9|21
1649750160000|2022-04-12 07:56:00|145551.7|145461.7|145562.3|145472.3|145563.7|145473.7|145550.9|145460.9|25
1649750170000|2022-04-12 07:56:10|145562.5|145472.5|145564|145474|145566.1|145476.1|145561.9|145471.9|19
1649750180000|2022-04-12 07:56:20|145563.8|145473.8|145579.2|145489.2|145584.7|145494.7|145562.2|145472.2|32
1649750190000|2022-04-12 07:56:30|145580|145490|145578.6|145488.6|145581.3|145491.3|145572|145482|39
1649750200000|2022-04-12 07:56:40|145579.9|145489.9|145578.8|145488.8|145583.2|145493.2|145573.6|145483.6|36
1649750210000|2022-04-12 07:56:50|145579.4|145489.4|145572.5|145482.5|145580|145490|145572.4|145482.4|32
1649750220000|2022-04-12 07:57:00|145572.4|145482.4|145566.4|145476.4|145573.7|145483.7|145561.5|145471.5|32
1649750230000|2022-04-12 07:57:10|145566.9|145476.9|145566.5|145476.5|145568.1|145478.1|145565.3|145475.3|27
1649750240000|2022-04-12 07:57:20|145567.3|145477.3|145565.3|145475.3|145567.3|145477.3|145564.1|145474.1|26
1649750250000|2022-04-12 07:57:30|145563.8|145473.8|145564.4|145474.4|145568.1|145478.1|145561.6|145471.6|30
1649750260000|2022-04-12 07:57:40|145563.5|145473.5|145565.2|145475.2|145566|145476|145560.9|145470.9|31
1649750270000|2022-04-12 07:57:50|145563.3|145473.3|145565.4|145475.4|145567.5|145477.5|145558.3|145468.3|32
1649750280000|2022-04-12 07:58:00|145562|145472|145563.3|145473.3|145569.3|145479.3|145558.4|145468.4|32
1649750290000|2022-04-12 07:58:10|145564.9|145474.9|145545.9|145455.9|145565.1|145475.1|145545.5|145455.5|31
1649750300000|2022-04-12 07:58:20|145545.7|145455.7|145550.4|145460.4|145550.7|145460.7|145545|145455|29
1649750310000|2022-04-12 07:58:30|145550.1|145460.1|145550.7|145460.7|145570.7|145464.7|145548.6|145437.4|35
1649750320000|2022-04-12 07:58:40|145550.6|145460.6|145550.7|145460.7|145552.4|145462.4|145549.8|145459.8|27
1649750330000|2022-04-12 07:58:50|145550.5|145460.5|145564.6|145474.6|145569.8|145479.8|145549.1|145459.1|26
1649750340000|2022-04-12 07:59:00|145563.9|145473.9|145568.9|145478.9|145569.2|145479.2|145563|145473|29
1649750350000|2022-04-12 07:59:10|145569.1|145479.1|145565.9|145475.9|145570.7|145480.7|145563.1|145473.1|24
1649750360000|2022-04-12 07:59:20|145566.6|145476.6|145568.1|145478.1|145568.7|145478.7|145563.7|145473.7|24
1649750370000|2022-04-12 07:59:30|145568.4|145478.4|145568.5|145478.5|145568.7|145478.7|145567.2|145477.2|30
1649750380000|2022-04-12 07:59:40|145568.3|145478.3|145572.9|145482.9|145576|145486|145568|145478|33
1649750390000|2022-04-12 07:59:50|145573.2|145483.2|145570.3|145480.3|145573.6|145483.6|145567.7|145477.7|35
1649750400000|2022-04-12 08:00:00|145570.2|145480.2|145587.6|145497.6|145587.6|145497.6|145568.9|145478.9|36
1649750410000|2022-04-12 08:00:10|145585.8|145495.8|145589.9|145499.9|145592.5|145502.5|145581.3|145491.3|36
1649750420000|2022-04-12 08:00:20|145588.9|145498.9|145624.1|145534.1|145624.1|145534.1|145588.9|145498.9|30
1649750430000|2022-04-12 08:00:30|145623|145533|145619|145529|145623.4|145533.4|145617.9|145527.9|30
1649750440000|2022-04-12 08:00:40|145620.9|145530.9|145617.1|145527.1|145621.7|145531.7|145615.7|145525.7|26
1649750450000|2022-04-12 08:00:50|145617.9|145527.9|145625.7|145535.7|145635.6|145545.6|145617.9|145527.9|32
1649750460000|2022-04-12 08:01:00|145626.3|145536.3|145623.5|145533.5|145627.5|145537.5|145623.1|145533.1|22
1649750470000|2022-04-12 08:01:10|145623.2|145533.2|145623.4|145533.4|145624.7|145534.7|145622.7|145532.7|20
1649750480000|2022-04-12 08:01:20|145623.3|145533.3|145622.9|145532.9|145625|145535|145621|145531|26
1649750490000|2022-04-12 08:01:30|145622.8|145532.8|145622.6|145532.6|145623.7|145533.7|145622.1|145532.1|16
1649750500000|2022-04-12 08:01:40|145623|145533|145635.5|145545.5|145636.2|145546.2|145622.7|145532.7|17
1649750510000|2022-04-12 08:01:50|145635.8|145545.8|145615.9|145525.9|145635.8|145545.8|145614.8|145524.8|28
1649750520000|2022-04-12 08:02:00|145615.7|145525.7|145612.9|145522.9|145615.7|145525.7|145612.1|145522.1|29
1649750530000|2022-04-12 08:02:10|145613.4|145523.4|145625.2|145535.2|145625.2|145535.2|145613.4|145523.4|34
1649750540000|2022-04-12 08:02:20|145624.4|145534.4|145673.2|145583.2|145674.4|145584.4|145623.3|145533.3|36
1649750550000|2022-04-12 08:02:30|145672.8|145582.8|145673.8|145583.8|145674.4|145584.4|145670.7|145580.7|31
1649750560000|2022-04-12 08:02:40|145673.3|145583.3|145637.9|145547.9|145676.3|145586.3|145637.9|145547.9|31
1649750570000|2022-04-12 08:02:50|145634|145544|145645.6|145555.6|145653.9|145563.9|145633.1|145543.1|32
1649750580000|2022-04-12 08:03:00|145651.5|145561.5|145658|145568|145659.6|145569.6|145646.8|145556.8|32
1649750590000|2022-04-12 08:03:10|145661|145571|145667.7|145577.7|145676.7|145586.7|145660.8|145570.8|33
1649750600000|2022-04-12 08:03:20|145672|145582|145688.4|145598.4|145695.6|145605.6|145672|145582|34
1649750610000|2022-04-12 08:03:30|145689.8|145599.8|145684.3|145594.3|145694|145604|145682.9|145592.9|34
1649750620000|2022-04-12 08:03:40|145684.4|145594.4|145685.5|145595.5|145688.1|145598.1|145683.9|145593.9|25
1649750630000|2022-04-12 08:03:50|145685.6|145595.6|145696|145606|145697.7|145607.7|145685.4|145595.4|35
1649750640000|2022-04-12 08:04:00|145695.5|145605.5|145713.6|145623.6|145717|145627|145694.4|145604.4|35
1649750650000|2022-04-12 08:04:10|145713.4|145623.4|145755.1|145665.1|145755.2|145665.2|145713.4|145623.4|38
1649750660000|2022-04-12 08:04:20|145755|145665|145754.5|145664.5|145757.3|145667.3|145749|145659|34
1649750670000|2022-04-12 08:04:30|145754.1|145664.1|145754.7|145664.7|145755.8|145665.8|145751.7|145661.7|27
1649750680000|2022-04-12 08:04:40|145755|145665|145750.9|145660.9|145755|145665|145749|145659|30
1649750690000|2022-04-12 08:04:50|145750.7|145660.7|145749.6|145659.6|145751.4|145661.4|145749.4|145659.4|26
1649750700000|2022-04-12 08:05:00|145749.9|145659.9|145746|145656|145770.7|145680.7|145744.5|145654.5|36
1649750710000|2022-04-12 08:05:10|145745.4|145655.4|145765.4|145675.4|145766.9|145676.9|145745.4|145655.4|34
1649750720000|2022-04-12 08:05:20|145765.2|145675.2|145719.8|145629.8|145765.2|145675.2|145711.7|145621.7|28
1649750730000|2022-04-12 08:05:30|145720|145630|145686.6|145596.6|145720|145630|145683.3|145593.3|31
1649750740000|2022-04-12 08:05:40|145687.6|145597.6|145659.6|145569.6|145690|145600|145658.9|145551.6|35
1649750750000|2022-04-12 08:05:50|145659.5|145569.5|145671.6|145581.6|145675.2|145585.2|145659.4|145569.4|36
1649750760000|2022-04-12 08:06:00|145670.1|145580.1|145668.5|145578.5|145684|145594|145665.2|145575.2|35
1649750770000|2022-04-12 08:06:10|145667.1|145577.1|145655.6|145565.6|145667.1|145577.1|145638.5|145548.5|34
1649750780000|2022-04-12 08:06:20|145653.8|145563.8|145656.3|145566.3|145660.8|145570.8|145648.8|145558.8|27
1649750790000|2022-04-12 08:06:30|145657.3|145567.3|145677.4|145587.4|145678.2|145588.2|145657|145567|31
1649750800000|2022-04-12 08:06:40|145672.6|145582.6|145667.3|145577.3|145672.6|145582.6|145667.3|145577.3|24
1649750810000|2022-04-12 08:06:50|145667.8|145577.8|145692.2|145602.2|145703.6|145613.6|145665.9|145575.9|35
1649750820000|2022-04-12 08:07:00|145692.9|145602.9|145709.1|145619.1|145712.1|145622.1|145692.9|145602.9|36
1649750830000|2022-04-12 08:07:10|145708.8|145618.8|145712.9|145622.9|145714.5|145624.5|145708.2|145618.2|32
1649750840000|2022-04-12 08:07:20|145712.7|145622.7|145703.2|145613.2|145712.7|145622.7|145702.7|145612.7|27
1649750850000|2022-04-12 08:07:30|145703.6|145613.6|145705.5|145615.5|145706.6|145616.6|145703.2|145613.2|21
1649750860000|2022-04-12 08:07:40|145705.3|145615.3|145704.6|145614.6|145705.3|145615.3|145704.1|145614.1|21
1649750870000|2022-04-12 08:07:50|145705.1|145615.1|145705.9|145615.9|145707.5|145617.5|145704.2|145614.2|25
1649750880000|2022-04-12 08:08:00|145705.5|145615.5|145707.3|145617.3|145709.2|145619.2|145705.5|145615.5|19
1649750890000|2022-04-12 08:08:10|145707|145617|145703.5|145613.5|145711.1|145621.1|145703.5|145613.5|26
1649750900000|2022-04-12 08:08:20|145695.1|145605.1|145755.7|145665.7|145761.2|145671.2|145690.5|145600.5|40
1649750910000|2022-04-12 08:08:30|145752.9|145662.9|145741.7|145651.7|145752.9|145662.9|145740.3|145650.3|34
1649750920000|2022-04-12 08:08:40|145742.8|145652.8|145739.8|145649.8|145743.3|145653.3|145739.4|145649.4|27
1649750930000|2022-04-12 08:08:50|145738.5|145648.5|145639|145549|145742.5|145652.5|145639|145549|34
1649750940000|2022-04-12 08:09:00|145638.2|145548.2|145643.5|145553.5|145644.7|145554.7|145632.4|145542.4|34
1649750950000|2022-04-12 08:09:10|145640|145550|145647|145557|145648.7|145558.7|145640|145550|26
1649750960000|2022-04-12 08:09:20|145655.9|145565.9|145650.5|145560.5|145657.7|145567.7|145646.4|145556.4|27
1649750970000|2022-04-12 08:09:30|145652|145562|145651.4|145561.4|145652.7|145562.7|145648.5|145558.5|25
1649750980000|2022-04-12 08:09:40|145652.3|145562.3|145652.2|145562.2|145652.3|145562.3|145648.4|145558.4|17
1649750990000|2022-04-12 08:09:50|145651.5|145561.5|145676.2|145546.2|145677.1|145561.5|145651.5|145543.4|19
1649751000000|2022-04-12 08:10:00|145667.5|145537.5|145647.4|145557.4|145667.5|145557.7|145638.1|145531.7|22
1649751010000|2022-04-12 08:10:10|145662.8|145572.8|145667.8|145577.8|145669.6|145579.6|145662.8|145572.8|27
1649751020000|2022-04-12 08:10:20|145667.6|145577.6|145649.4|145559.4|145668.2|145578.2|145647.6|145557.6|30
1649751030000|2022-04-12 08:10:30|145645.9|145555.9|145644.6|145554.6|145649.6|145559.6|145642.1|145552.1|29
1649751040000|2022-04-12 08:10:40|145644.4|145554.4|145646|145556|145646.4|145556.4|145643.8|145553.8|21
1649751050000|2022-04-12 08:10:50|145645.3|145555.3|145648.7|145558.7|145649.7|145559.7|145645.3|145555.3|7
1649751060000|2022-04-12 08:11:00|145648.4|145558.4|145645.6|145555.6|145648.4|145558.4|145641.4|145551.4|26
1649751070000|2022-04-12 08:11:10|145644.3|145554.3|145646.6|145556.6|145646.9|145556.9|145644.3|145554.3|22
1649751080000|2022-04-12 08:11:20|145645|145555|145641.6|145551.6|145645|145555|145640.3|145550.3|30
1649751090000|2022-04-12 08:11:30|145641.8|145551.8|145645.1|145555.1|145645.2|145555.2|145640.8|145550.8|28
1649751100000|2022-04-12 08:11:40|145645.2|145555.2|145652|145562|145654.8|145564.8|145643.4|145553.4|34
1649751110000|2022-04-12 08:11:50|145651.6|145561.6|145647.4|145557.4|145653|145563|145647.3|145557.3|31
1649751120000|2022-04-12 08:12:00|145647.6|145557.6|145648.3|145558.3|145649|145559|145645.5|145555.5|22
1649751130000|2022-04-12 08:12:10|145648.4|145558.4|145635.7|145545.7|145649.1|145559.1|145633.2|145543.2|21
1649751140000|2022-04-12 08:12:20|145635.6|145545.6|145638|145548|145641.9|145551.9|145632.9|145542.9|14
1649751150000|2022-04-12 08:12:30|145638.1|145548.1|145645.4|145555.4|145648.8|145558.8|145637.9|145547.9|12
1649751160000|2022-04-12 08:12:40|145648.9|145558.9|145640.5|145550.5|145649|145559|145637.1|145547.1|18
1649751170000|2022-04-12 08:12:50|145640|145550|145641.1|145551.1|145646|145556|145634|145544|19
1649751180000|2022-04-12 08:13:00|145641.6|145551.6|145631.6|145541.6|145642.1|145552.1|145622.3|145532.3|22
1649751190000|2022-04-12 08:13:10|145634.2|145544.2|145638.2|145548.2|145639.7|145549.7|145631.3|145541.3|21
1649751200000|2022-04-12 08:13:20|145642.9|145552.9|145639.2|145549.2|145642.9|145552.9|145636.1|145546.1|16
1649751210000|2022-04-12 08:13:30|145638.3|145548.3|145631.5|145541.5|145639.9|145549.9|145631.5|145541.5|16
1649751220000|2022-04-12 08:13:40|145632.8|145542.8|145633.2|145543.2|145633.5|145543.5|145630.1|145540.1|19
1649751230000|2022-04-12 08:13:50|145632.7|145542.7|145630.5|145540.5|145633|145543|145630.3|145540.3|23
1649751240000|2022-04-12 08:14:00|145630.4|145540.4|145631.8|145541.8|145633.1|145543.1|145630|145540|17
1649751250000|2022-04-12 08:14:10|145632.3|145542.3|145606.1|145516.1|145634.9|145544.9|145605.9|145515.9|30
1649751260000|2022-04-12 08:14:20|145605.3|145515.3|145600|145510|145610.1|145520.1|145599.9|145509.9|30
1649751270000|2022-04-12 08:14:30|145600.6|145510.6|145604.6|145514.6|145608.5|145518.5|145600.6|145510.6|28
1649751280000|2022-04-12 08:14:40|145604|145514|145607.3|145517.3|145607.8|145517.8|145601.1|145511.1|25
1649751290000|2022-04-12 08:14:50|145607.6|145517.6|145604.9|145514.9|145607.9|145517.9|145602.5|145512.5|21
1649751300000|2022-04-12 08:15:00|145605.4|145515.4|145611.5|145521.5|145612.1|145522.1|145605.4|145515.4|25
1649751310000|2022-04-12 08:15:10|145611.6|145521.6|145611.1|145521.1|145611.6|145521.6|145606.9|145516.9|16
1649751320000|2022-04-12 08:15:20|145611|145521|145609.7|145519.7|145611|145521|145609.5|145519.5|10
1649751330000|2022-04-12 08:15:30|145609.5|145519.5|145613.1|145523.1|145613.3|145523.3|145609.1|145519.1|16
1649751340000|2022-04-12 08:15:40|145615.6|145525.6|145627.1|145537.1|145627.4|145537.4|145615.5|145525.5|21
1649751350000|2022-04-12 08:15:50|145627.7|145537.7|145612.5|145522.5|145627.7|145537.7|145611.9|145521.9|28
1649751360000|2022-04-12 08:16:00|145613.5|145523.5|145612.9|145522.9|145614.4|145524.4|145612.7|145522.7|18
1649751370000|2022-04-12 08:16:10|145612.2|145522.2|145591.3|145501.3|145612.2|145522.2|145589.1|145499.1|24
1649751380000|2022-04-12 08:16:20|145591.2|145501.2|145593.6|145503.6|145593.6|145503.6|145588.9|145498.9|18
1649751390000|2022-04-12 08:16:30|145594.5|145504.5|145595.6|145505.6|145596|145506|145593.6|145503.6|14
1649751400000|2022-04-12 08:16:40|145594.7|145504.7|145607.2|145517.2|145607.5|145517.5|145594.6|145504.6|32
1649751410000|2022-04-12 08:16:50|145612.5|145522.5|145612.5|145522.5|145631.9|145541.9|145610.6|145520.6|22
1649751420000|2022-04-12 08:17:00|145612.2|145522.2|145617.6|145527.6|145619.1|145529.1|145612.2|145522.2|20
1649751430000|2022-04-12 08:17:10|145618.5|145528.5|145617.7|145527.7|145619.2|145529.2|145617.7|145527.7|16
1649751440000|2022-04-12 08:17:20|145617.1|145527.1|145610.3|145520.3|145619.6|145529.6|145610.3|145520.3|16
1649751450000|2022-04-12 08:17:30|145609|145519|145612.5|145522.5|145614.6|145524.6|145608.6|145518.6|26
1649751460000|2022-04-12 08:17:40|145612.3|145522.3|145607.9|145517.9|145613.3|145523.3|145603.8|145513.8|22
1649751470000|2022-04-12 08:17:50|145609.2|145519.2|145603.1|145513.1|145609.2|145519.2|145602|145512|23
1649751480000|2022-04-12 08:18:00|145606.1|145516.1|145612|145522|145612.6|145522.6|145603.9|145513.9|21
1649751490000|2022-04-12 08:18:10|145612.7|145522.7|145608.8|145518.8|145612.7|145522.7|145605.8|145515.8|20
1649751500000|2022-04-12 08:18:20|145609.7|145519.7|145608.4|145518.4|145611|145521|145608.1|145518.1|14
1649751510000|2022-04-12 08:18:30|145610.9|145520.9|145624.9|145534.9|145625.4|145535.4|145608.3|145518.3|15
1649751520000|2022-04-12 08:18:40|145624.4|145534.4|145630.7|145540.7|145632.8|145542.8|145623.8|145533.8|23
1649751530000|2022-04-12 08:18:50|145628|145538|145665.9|145575.9|145665.9|145575.9|145628|145538|30
1649751540000|2022-04-12 08:19:00|145665.2|145575.2|145649|145559|145666.5|145576.5|145648.7|145558.7|29
1649751550000|2022-04-12 08:19:10|145649.4|145559.4|145641.2|145551.2|145652.6|145562.6|145641.2|145551.2|23
1649751560000|2022-04-12 08:19:20|145634.8|145544.8|145645.7|145555.7|145645.7|145555.7|145632.7|145542.7|20
1649751570000|2022-04-12 08:19:30|145646.1|145556.1|145643.7|145553.7|145648|145558|145642.6|145552.6|18
1649751580000|2022-04-12 08:19:40|145647.8|145557.8|145647.1|145557.1|145659.9|145560.6|145639|145529.9|15
1649751590000|2022-04-12 08:19:50|145648|145558|145644.4|145554.4|145648|145558|145643|145553|15
1649751600000|2022-04-12 08:20:00|145646.3|145556.3|145655.6|145565.6|145655.6|145565.6|145645.6|145555.6|15
1649751610000|2022-04-12 08:20:10|145654.4|145564.4|145683.9|145593.9|145690.5|145600.5|145654.4|145564.4|23
1649751620000|2022-04-12 08:20:20|145683.6|145593.6|145689.3|145599.3|145690.9|145600.9|145680.8|145590.8|16
1649751630000|2022-04-12 08:20:30|145683.7|145593.7|145686.9|145596.9|145695.8|145605.8|145683.2|145593.2|21
1649751640000|2022-04-12 08:20:40|145690.3|145600.3|145690.6|145600.6|145696.7|145606.7|145686.8|145596.8|31
1649751650000|2022-04-12 08:20:50|145689|145599|145680|145590|145690.1|145600.1|145679|145589|31
1649751660000|2022-04-12 08:21:00|145685.9|145595.9|145675.6|145585.6|145685.9|145595.9|145671.9|145581.9|25
1649751670000|2022-04-12 08:21:10|145675.5|145585.5|145677.5|145587.5|145681.7|145591.7|145674.7|145584.7|21
1649751680000|2022-04-12 08:21:20|145676.9|145586.9|145674.2|145584.2|145680.3|145590.3|145674.2|145584.2|19
1649751690000|2022-04-12 08:21:30|145673.3|145583.3|145673.4|145583.4|145673.9|145583.9|145671.9|145581.9|16
1649751700000|2022-04-12 08:21:40|145673.1|145583.1|145672.5|145582.5|145673.1|145583.1|145671.3|145581.3|11
1649751710000|2022-04-12 08:21:50|145673.5|145583.5|145672|145582|145673.5|145583.5|145672|145582|5
1649751720000|2022-04-12 08:22:00|145671.8|145581.8|145672|145582|145672.1|145582.1|145671.3|145581.3|8
1649751730000|2022-04-12 08:22:10|145672.3|145582.3|145682.3|145592.3|145684.5|145594.5|145670.5|145580.5|20
1649751740000|2022-04-12 08:22:20|145682.7|145592.7|145642|145552|145685.1|145595.1|145642|145552|25
1649751750000|2022-04-12 08:22:30|145643.2|145553.2|145647.1|145557.1|145647.1|145557.1|145638|145548|28
1649751760000|2022-04-12 08:22:40|145645.5|145555.5|145642.6|145552.6|145648.9|145558.9|145641.5|145551.5|25
1649751770000|2022-04-12 08:22:50|145642.7|145552.7|145642.9|145552.9|145645.6|145555.6|145638.5|145548.5|15
1649751780000|2022-04-12 08:23:00|145643.3|145553.3|145639.4|145549.4|145643.5|145553.5|145638.7|145548.7|21
1649751790000|2022-04-12 08:23:10|145639.8|145549.8|145639.5|145549.5|145640.2|145550.2|145637.4|145547.4|16
1649751800000|2022-04-12 08:23:20|145638.3|145548.3|145635|145545|145638.3|145548.3|145634|145544|17
1649751810000|2022-04-12 08:23:30|145635.4|145545.4|145639.6|145549.6|145642.8|145552.8|145635.4|145545.4|19
1649751820000|2022-04-12 08:23:40|145638.4|145548.4|145637.5|145547.5|145639.6|145549.6|145637.5|145547.5|12
1649751830000|2022-04-12 08:23:50|145638.6|145548.6|145639.3|145549.3|145639.6|145549.6|145638.4|145548.4|10
1649751840000|2022-04-12 08:24:00|145639.6|145549.6|145638.5|145548.5|145639.8|145549.8|145637.2|145547.2|11
1649751850000|2022-04-12 08:24:10|145637.4|145547.4|145638.3|145548.3|145645.8|145555.8|145634.2|145544.2|22
1649751860000|2022-04-12 08:24:20|145639.1|145549.1|145634.1|145544.1|145640.8|145550.8|145633.9|145543.9|12
1649751870000|2022-04-12 08:24:30|145633.9|145543.9|145631.6|145541.6|145633.9|145543.9|145630.8|145540.8|13
1649751880000|2022-04-12 08:24:40|145632.2|145542.2|145581.9|145491.9|145632.2|145542.2|145581.5|145491.5|18
1649751890000|2022-04-12 08:24:50|145582.6|145492.6|145586.6|145496.6|145587.4|145497.4|145577.3|145487.3|17
1649751900000|2022-04-12 08:25:00|145587|145497|145594.4|145504.4|145594.7|145504.7|145587|145497|30
1649751910000|2022-04-12 08:25:10|145596.9|145506.9|145605.7|145515.7|145610.4|145520.4|145596.9|145506.9|23
1649751920000|2022-04-12 08:25:20|145607.2|145517.2|145597.6|145507.6|145626.3|145519.2|145596.1|145496.3|23
1649751930000|2022-04-12 08:25:30|145599.7|145509.7|145597.2|145507.2|145599.9|145509.9|145597.2|145507.2|27
1649751940000|2022-04-12 08:25:40|145597.8|145507.8|145595.1|145505.1|145598.5|145508.5|145595.1|145505.1|18
1649751950000|2022-04-12 08:25:50|145594.8|145504.8|145589.7|145499.7|145594.8|145504.8|145588.7|145498.7|16
1649751960000|2022-04-12 08:26:00|145589.8|145499.8|145563.3|145473.3|145589.8|145499.8|145561.8|145471.8|24
1649751970000|2022-04-12 08:26:10|145563.2|145473.2|145564.1|145474.1|145565.5|145475.5|145559|145469|19
1649751980000|2022-04-12 08:26:20|145563.8|145473.8|145562.6|145472.6|145566.4|145476.4|145559|145469|15
1649751990000|2022-04-12 08:26:30|145561.4|145471.4|145560.3|145470.3|145565.4|145475.4|145557.7|145467.7|20
1649752000000|2022-04-12 08:26:40|145560.5|145470.5|145559|145469|145562.1|145472.1|145557.8|145467.8|19
1649752010000|2022-04-12 08:26:50|145558.3|145468.3|145564.2|145474.2|145565.7|145475.7|145558.3|145468.3|21
1649752020000|2022-04-12 08:27:00|145563.2|145473.2|145516|145426|145563.7|145473.7|145511.5|145421.5|22
1649752030000|2022-04-12 08:27:10|145515.2|145425.2|145517.9|145427.9|145521.4|145431.4|145514.1|145424.1|31
1649752040000|2022-04-12 08:27:20|145516.5|145426.5|145527.3|145437.3|145527.3|145437.3|145514.4|145424.4|31
1649752050000|2022-04-12 08:27:30|145526.6|145436.6|145524.5|145434.5|145529.2|145439.2|145523.9|145433.9|28
1649752060000|2022-04-12 08:27:40|145524.9|145434.9|145548.2|145458.2|145551.7|145461.7|145519|145429|28
1649752070000|2022-04-12 08:27:50|145548.8|145458.8|145566.2|145476.2|145566.2|145476.2|145548.8|145458.8|30
1649752080000|2022-04-12 08:28:00|145571.6|145481.6|145561.7|145471.7|145571.6|145481.6|145555.5|145465.5|31
1649752090000|2022-04-12 08:28:10|145561.8|145471.8|145564.1|145474.1|145567.1|145477.1|145558.2|145468.2|25
1649752100000|2022-04-12 08:28:20|145562.4|145472.4|145563.2|145473.2|145564.6|145474.6|145561.8|145471.8|13
1649752110000|2022-04-12 08:28:30|145563.5|145473.5|145564.4|145474.4|145565.3|145475.3|145563.5|145473.5|17
1649752120000|2022-04-12 08:28:40|145564.7|145474.7|145566.4|145476.4|145566.4|145476.4|145563.3|145473.3|16
1649752130000|2022-04-12 08:28:50|145566.2|145476.2|145561.3|145471.3|145567.1|145477.1|145558.3|145468.3|24
1649752140000|2022-04-12 08:29:00|145561|145471|145566.4|145476.4|145566.4|145476.4|145551.5|145461.5|29
1649752150000|2022-04-12 08:29:10|145567|145477|145567.8|145477.8|145570.4|145480.4|145564.2|145474.2|22
1649752160000|2022-04-12 08:29:20|145568.4|145478.4|145563.6|145473.6|145570.5|145480.5|145563.6|145473.6|17
1649752170000|2022-04-12 08:29:30|145563|145473|145597.1|145507.1|145599.9|145509.9|145561.4|145471.4|27
1649752180000|2022-04-12 08:29:40|145596.3|145506.3|145598.9|145508.9|145600.3|145510.3|145594.5|145504.5|27
1649752190000|2022-04-12 08:29:50|145598.7|145508.7|145605.3|145515.3|145606.5|145516.5|145595.4|145505.4|34
1649752200000|2022-04-12 08:30:00|145604.9|145514.9|145611.9|145521.9|145612.7|145522.7|145603.2|145513.2|25
1649752210000|2022-04-12 08:30:10|145612.5|145522.5|145616.5|145526.5|145617.7|145527.7|145612.1|145522.1|20
1649752220000|2022-04-12 08:30:20|145616.8|145526.8|145608|145518|145617.1|145527.1|145605.2|145515.2|24
1649752230000|2022-04-12 08:30:30|145609|145519|145611.5|145521.5|145611.5|145521.5|145606.9|145516.9|26
1649752240000|2022-04-12 08:30:40|145611.9|145521.9|145612.4|145522.4|145615.1|145525.1|145610.1|145520.1|21
1649752250000|2022-04-12 08:30:50|145612.8|145522.8|145606.8|145516.8|145612.8|145522.8|145603.9|145513.9|25
1649752260000|2022-04-12 08:31:00|145608|145518|145609.5|145519.5|145609.5|145519.5|145606.4|145516.4|19
1649752270000|2022-04-12 08:31:10|145609|145519|145607.1|145517.1|145609|145519|145606.9|145516.9|15
1649752280000|2022-04-12 08:31:20|145606.5|145516.5|145608.2|145518.2|145610.9|145520.9|145606.4|145516.4|22
1649752290000|2022-04-12 08:31:30|145607.9|145517.9|145604.7|145514.7|145608.4|145518.4|145601.8|145511.8|28
1649752300000|2022-04-12 08:31:40|145604.9|145514.9|145606.3|145516.3|145607.7|145517.7|145603|145513|28
1649752310000|2022-04-12 08:31:50|145606|145516|145601.7|145511.7|145612.8|145522.8|145601.7|145511.7|26
1649752320000|2022-04-12 08:32:00|145602.3|145512.3|145573.6|145483.6|145603|145513|145572.5|145482.5|25
1649752330000|2022-04-12 08:32:10|145574|145484|145575.4|145485.4|145580.2|145490.2|145571.8|145481.8|31
1649752340000|2022-04-12 08:32:20|145574|145484|145573.5|145483.5|145574.7|145484.7|145567.9|145477.9|28
1649752350000|2022-04-12 08:32:30|145576|145486|145579.3|145489.3|145584.1|145494.1|145573.5|145483.5|25
1649752360000|2022-04-12 08:32:40|145582|145492|145583|145493|145585.1|145495.1|145576.7|145486.7|20
1649752370000|2022-04-12 08:32:50|145609|145519|145608.5|145518.5|145613.9|145523.9|145604.1|145514.1|31
1649752380000|2022-04-12 08:33:00|145608.7|145518.7|145607.9|145517.9|145609|145519|145605.8|145515.8|19
1649752390000|2022-04-12 08:33:10|145606.6|145516.6|145606.8|145516.8|145609.6|145519.6|145606.4|145516.4|18
1649752400000|2022-04-12 08:33:20|145610.6|145520.6|145605.3|145515.3|145610.6|145520.6|145603.8|145513.8|19
1649752410000|2022-04-12 08:33:30|145606.1|145516.1|145605.6|145515.6|145607.4|145517.4|145605.5|145515.5|15
1649752420000|2022-04-12 08:33:40|145605.7|145515.7|145625.4|145535.4|145625.4|145535.4|145605.3|145515.3|28
1649752430000|2022-04-12 08:33:50|145629.7|145539.7|145627|145537|145629.7|145539.7|145616.7|145526.7|23
1649752440000|2022-04-12 08:34:00|145624|145534|145623|145533|145625|145535|145622|145532|25
1649752450000|2022-04-12 08:34:10|145622.9|145532.9|145601.1|145511.1|145622.9|145532.9|145597.7|145507.7|31
1649752460000|2022-04-12 08:34:20|145600.9|145510.9|145600.7|145510.7|145603.1|145513.1|145598.8|145508.8|18
1649752470000|2022-04-12 08:34:30|145601.2|145511.2|145603|145513|145603.3|145513.3|145600.1|145510.1|19
1649752480000|2022-04-12 08:34:40|145602.4|145512.4|145606|145516|145608.6|145518.6|145601.9|145511.9|26
1649752490000|2022-04-12 08:34:50|145606.2|145516.2|145608.2|145518.2|145609.7|145519.7|145605.8|145515.8|26
1649752500000|2022-04-12 08:35:00|145605.8|145515.8|145595.9|145505.9|145609.2|145519.2|145595.9|145505.9|23
1649752510000|2022-04-12 08:35:10|145597|145507|145600.1|145510.1|145603.7|145513.7|145591.8|145501.8|32
1649752520000|2022-04-12 08:35:20|145598.7|145508.7|145585.4|145495.4|145600.2|145510.2|145580.2|145490.2|32
1649752530000|2022-04-12 08:35:30|145586.3|145496.3|145589.5|145499.5|145589.5|145499.5|145584.6|145494.6|30
1649752540000|2022-04-12 08:35:40|145589.4|145499.4|145590.2|145500.2|145591.1|145501.1|145588.7|145498.7|17
1649752550000|2022-04-12 08:35:50|145590.4|145500.4|145587.5|145497.5|145590.6|145500.6|145586.3|145496.3|21
1649752560000|2022-04-12 08:36:00|145587.9|145497.9|145588.6|145498.6|145589.1|145499.1|145586.6|145496.6|22
1649752570000|2022-04-12 08:36:10|145611.1|145521.1|145624.7|145534.7|145632|145542|145611.1|145521.1|35
1649752580000|2022-04-12 08:36:20|145625|145535|145625.5|145535.5|145627.4|145537.4|145623.9|145533.9|32
1649752590000|2022-04-12 08:36:30|145625.4|145535.4|145614.5|145524.5|145625.4|145535.4|145614.5|145524.5|22
1649752600000|2022-04-12 08:36:40|145615.3|145525.3|145613.1|145523.1|145616.4|145526.4|145612.1|145522.1|28
1649752610000|2022-04-12 08:36:50|145613.2|145523.2|145612.9|145522.9|145617.7|145527.7|145611.1|145521.1|19
1649752620000|2022-04-12 08:37:00|145612.6|145522.6|145612.3|145522.3|145615.6|145525.6|145612.1|145522.1|21
1649752630000|2022-04-12 08:37:10|145612.1|145522.1|145620.2|145530.2|145620.2|145530.2|145612.1|145522.1|23
1649752640000|2022-04-12 08:37:20|145616.8|145526.8|145637|145547|145638.7|145548.7|145616|145526|23
1649752650000|2022-04-12 08:37:30|145637.6|145547.6|145623.9|145533.9|145637.6|145547.6|145623.4|145533.4|30
1649752660000|2022-04-12 08:37:40|145623.3|145533.3|145626.3|145536.3|145630.8|145540.8|145622.8|145532.8|27
1649752670000|2022-04-12 08:37:50|145626.1|145536.1|145632.1|145542.1|145635.4|145545.4|145624.9|145534.9|24
1649752680000|2022-04-12 08:38:00|145633.1|145543.1|145638.4|145548.4|145638.4|145548.4|145623|145533|33
1649752690000|2022-04-12 08:38:10|145638.9|145548.9|145635.3|145545.3|145641.3|145551.3|145632.1|145542.1|30
1649752700000|2022-04-12 08:38:20|145639.5|145549.5|145623.4|145533.4|145639.5|145549.5|145622.7|145532.7|36
1649752710000|2022-04-12 08:38:30|145623.6|145533.6|145617.3|145527.3|145628.9|145538.9|145613.8|145523.8|30
1649752720000|2022-04-12 08:38:40|145615.3|145525.3|145624.7|145534.7|145627.7|145537.7|145614.8|145524.8|30
1649752730000|2022-04-12 08:38:50|145626.4|145536.4|145627|145537|145628.7|145538.7|145625.5|145535.5|23
1649752740000|2022-04-12 08:39:00|145626.8|145536.8|145631.9|145541.9|145632.1|145542.1|145624.9|145534.9|24
1649752750000|2022-04-12 08:39:10|145631.3|145541.3|145613.1|145523.1|145631.6|145541.6|145610.9|145520.9|29
1649752760000|2022-04-12 08:39:20|145612.8|145522.8|145611.4|145521.4|145613.7|145523.7|145609.5|145519.5|22
1649752770000|2022-04-12 08:39:30|145611.6|145521.6|145611.9|145521.9|145612.6|145522.6|145610.5|145520.5|16
1649752780000|2022-04-12 08:39:40|145611.1|145521.1|145613.4|145523.4|145615.8|145525.8|145606.9|145516.9|25
1649752790000|2022-04-12 08:39:50|145615.6|145525.6|145614.5|145524.5|145619.6|145529.6|145612.8|145522.8|27
1649752800000|2022-04-12 08:40:00|145614.2|145524.2|145654.3|145564.3|145654.3|145564.3|145614.2|145524.2|35
1649752810000|2022-04-12 08:40:10|145653.1|145563.1|145651.7|145561.7|145656.7|145566.7|145647.4|145557.4|32
1649752820000|2022-04-12 08:40:20|145653|145563|145649.6|145559.6|145653.6|145563.6|145646.7|145556.7|31
1649752830000|2022-04-12 08:40:30|145649.8|145559.8|145650.1|145560.1|145652.8|145562.8|145647.9|145557.9|23
1649752840000|2022-04-12 08:40:40|145650.2|145560.2|145670.3|145580.3|145688.3|145598.3|145650.2|145560.2|26
1649752850000|2022-04-12 08:40:50|145668.8|145578.8|145668.5|145578.5|145668.8|145578.8|145663.3|145573.3|16
1649752860000|2022-04-12 08:41:00|145668.8|145578.8|145663.7|145573.7|145668.8|145578.8|145662.6|145572.6|22
1649752870000|2022-04-12 08:41:10|145664|145574|145669.2|145579.2|145669.6|145579.6|145663.6|145573.6|28
1649752880000|2022-04-12 08:41:20|145673.9|145583.9|145675|145585|145676.8|145586.8|145669.8|145579.8|29
1649752890000|2022-04-12 08:41:30|145674.6|145584.6|145675.2|145585.2|145678.6|145588.6|145673.1|145583.1|23
1649752900000|2022-04-12 08:41:40|145675.4|145585.4|145670.8|145580.8|145675.8|145585.8|145669.7|145579.7|22
1649752910000|2022-04-12 08:41:50|145670.4|145580.4|145668.7|145578.7|145673.7|145583.7|145666.4|145576.4|26
1649752920000|2022-04-12 08:42:00|145669.6|145579.6|145669.7|145579.7|145671.6|145581.6|145668.1|145578.1|27
1649752930000|2022-04-12 08:42:10|145670|145580|145665|145575|145670|145580|145665|145575|24
1649752940000|2022-04-12 08:42:20|145664.7|145574.7|145668.6|145578.6|145669.9|145579.9|145664.6|145574.6|30
1649752950000|2022-04-12 08:42:30|145669|145579|145676.4|145586.4|145676.6|145586.6|145668.5|145578.5|20
1649752960000|2022-04-12 08:42:40|145677.2|145587.2|145675.4|145585.4|145677.2|145587.2|145674|145584|21
1649752970000|2022-04-12 08:42:50|145674.3|145584.3|145674.6|145584.6|145675.3|145585.3|145672.8|145582.8|17
1649752980000|2022-04-12 08:43:00|145674.3|145584.3|145672.7|145582.7|145674.7|145584.7|145671.9|145581.9|13
1649752990000|2022-04-12 08:43:10|145672.5|145582.5|145666.9|145576.9|145672.6|145582.6|145666.5|145576.5|22
1649753000000|2022-04-12 08:43:20|145667|145577|145665.2|145575.2|145668|145578|145665.2|145575.2|24
1649753010000|2022-04-12 08:43:30|145668|145578|145671.1|145581.1|145671.2|145581.2|145664.8|145574.8|19
1649753020000|2022-04-12 08:43:40|145670.6|145580.6|145668.1|145578.1|145671.4|145581.4|145668.1|145578.1|17
1649753030000|2022-04-12 08:43:50|145672.3|145582.3|145670.5|145580.5|145672.8|145582.8|145668.3|145578.3|29
1649753040000|2022-04-12 08:44:00|145671.1|145581.1|145671.6|145581.6|145671.6|145581.6|145668.8|145578.8|25
1649753050000|2022-04-12 08:44:10|145671.8|145581.8|145668.2|145578.2|145671.8|145581.8|145668.2|145578.2|17
1649753060000|2022-04-12 08:44:20|145668.7|145578.7|145648.2|145558.2|145669.3|145579.3|145641.5|145551.5|31
1649753070000|2022-04-12 08:44:30|145646.1|145556.1|145655.5|145565.5|145657.4|145567.4|145645.7|145555.7|35
1649753080000|2022-04-12 08:44:40|145654.7|145564.7|145651.8|145561.8|145654.9|145564.9|145649.7|145559.7|31
1649753090000|2022-04-12 08:44:50|145651.7|145561.7|145653.8|145563.8|145655.9|145565.9|145645.5|145555.5|33
1649753100000|2022-04-12 08:45:00|145654.1|145564.1|145670.4|145580.4|145670.4|145580.4|145654|145564|32
1649753110000|2022-04-12 08:45:10|145670.9|145580.9|145672.3|145582.3|145675|145585|145669.1|145579.1|32
1649753120000|2022-04-12 08:45:20|145670.6|145580.6|145674.8|145584.8|145675.2|145585.2|145670.6|145580.6|32
1649753130000|2022-04-12 08:45:30|145675|145585|145673|145583|145675.5|145585.5|145672.8|145582.8|24
1649753140000|2022-04-12 08:45:40|145672.9|145582.9|145672|145582|145673.1|145583.1|145672|145582|16
1649753150000|2022-04-12 08:45:50|145671.9|145581.9|145673.7|145583.7|145677.2|145587.2|145670.7|145580.7|24
1649753160000|2022-04-12 08:46:00|145674.1|145584.1|145674.5|145584.5|145677.6|145587.6|145670.9|145580.9|29
1649753170000|2022-04-12 08:46:10|145676.6|145586.6|145674.8|145584.8|145677.5|145587.5|145673.8|145583.8|27
1649753180000|2022-04-12 08:46:20|145674.5|145584.5|145709.2|145619.2|145709.2|145619.2|145674|145584|34
1649753190000|2022-04-12 08:46:30|145708.7|145618.7|145722.4|145632.4|145723.6|145633.6|145708.7|145618.7|36
1649753200000|2022-04-12 08:46:40|145723|145633|145728.3|145638.3|145730.5|145640.5|145721.5|145631.5|36
1649753210000|2022-04-12 08:46:50|145726.2|145636.2|145757.3|145667.3|145757.3|145667.3|145726.2|145636.2|35
1649753220000|2022-04-12 08:47:00|145757.5|145667.5|145751.9|145661.9|145757.5|145667.5|145750.6|145660.6|32
1649753230000|2022-04-12 08:47:10|145752.1|145662.1|145742.9|145652.9|145752.4|145662.4|145742.9|145652.9|25
1649753240000|2022-04-12 08:47:20|145741|145651|145741|145651|145745.5|145655.5|145737.7|145647.7|30
1649753250000|2022-04-12 08:47:30|145741.4|145651.4|145740.6|145650.6|145744.2|145654.2|145738.6|145648.6|24
1649753260000|2022-04-12 08:47:40|145742.5|145652.5|145741|145651|145742.8|145652.8|145741|145651|24
1649753270000|2022-04-12 08:47:50|145742.1|145652.1|145738.6|145648.6|145746.2|145656.2|145736.8|145646.8|29
1649753280000|2022-04-12 08:48:00|145746.3|145656.3|145764.3|145674.3|145769.8|145679.8|145746.3|145656.3|39
1649753290000|2022-04-12 08:48:10|145764.9|145674.9|145763.6|145673.6|145764.9|145674.9|145759.4|145669.4|32
1649753300000|2022-04-12 08:48:20|145764.4|145674.4|145759.5|145669.5|145766.1|145676.1|145759.1|145669.1|31
1649753310000|2022-04-12 08:48:30|145760.9|145670.9|145732.9|145642.9|145763.8|145673.8|145731|145641|30
1649753320000|2022-04-12 08:48:40|145732.4|145642.4|145734.3|145644.3|145736.1|145646.1|145730.4|145640.4|23
1649753330000|2022-04-12 08:48:50|145734.9|145644.9|145656|145566|145734.9|145644.9|145654.4|145564.4|32
1649753340000|2022-04-12 08:49:00|145654.8|145564.8|145659.4|145569.4|145661.1|145571.1|145654.8|145564.8|25
1649753350000|2022-04-12 08:49:10|145658.7|145568.7|145659.1|145569.1|145661.7|145571.7|145658.2|145568.2|24
1649753360000|2022-04-12 08:49:20|145658.9|145568.9|145662.2|145572.2|145664.5|145574.5|145658.9|145568.9|26
1649753370000|2022-04-12 08:49:30|145664|145574|145662.9|145572.9|145664.6|145574.6|145661.3|145571.3|23
1649753380000|2022-04-12 08:49:40|145663.1|145573.1|145662.1|145572.1|145663.5|145573.5|145662.1|145572.1|12
1649753390000|2022-04-12 08:49:50|145663.5|145573.5|145667.5|145577.5|145669.3|145579.3|145661.3|145571.3|26
1649753400000|2022-04-12 08:50:00|145666.3|145576.3|145663.7|145573.7|145668.7|145578.7|145663.7|145573.7|25
1649753410000|2022-04-12 08:50:10|145664.5|145574.5|145676.7|145586.7|145677|145587|145664.5|145574.5|18
1649753420000|2022-04-12 08:50:20|145677.3|145587.3|145680.3|145590.3|145680.3|145590.3|145674.6|145584.6|22
1649753430000|2022-04-12 08:50:30|145679.2|145589.2|145674.4|145584.4|145680.6|145590.6|145672.7|145582.7|21
1649753440000|2022-04-12 08:50:40|145674.1|145584.1|145668.1|145578.1|145674.4|145584.4|145667.5|145577.5|19
1649753450000|2022-04-12 08:50:50|145667|145577|145672.8|145582.8|145672.8|145582.8|145665.7|145575.7|18
1649753460000|2022-04-12 08:51:00|145672.6|145582.6|145674|145584|145675.2|145585.2|145671.9|145581.9|20
1649753470000|2022-04-12 08:51:10|145675.1|145585.1|145677.2|145587.2|145677.3|145587.3|145673.2|145583.2|11
1649753480000|2022-04-12 08:51:20|145676.3|145586.3|145672.7|145582.7|145676.3|145586.3|145671.5|145581.5|12
1649753490000|2022-04-12 08:51:30|145672.4|145582.4|145670.6|145580.6|145672.9|145582.9|145670.2|145580.2|7
1649753500000|2022-04-12 08:51:40|145670.3|145580.3|145677|145587|145678.3|145588.3|145670.3|145580.3|9
1649753510000|2022-04-12 08:51:50|145675.9|145585.9|145674|145584|145677.8|145587.8|145674|145584|9
1649753520000|2022-04-12 08:52:00|145678.9|145588.9|145677.9|145587.9|145678.9|145588.9|145675.2|145585.2|8
1649753530000|2022-04-12 08:52:10|145677|145587|145672.5|145582.5|145677.8|145587.8|145671.8|145581.8|10
1649753540000|2022-04-12 08:52:20|145675.5|145585.5|145652.3|145562.3|145675.5|145585.5|145651.8|145561.8|22
1649753550000|2022-04-12 08:52:30|145653.5|145563.5|145655.2|145565.2|145656.6|145566.6|145651.8|145561.8|20
1649753560000|2022-04-12 08:52:40|145656.4|145566.4|145700|145610|145703|145613|145656.4|145566.4|38
1649753570000|2022-04-12 08:52:50|145700.7|145610.7|145689.5|145599.5|145700.7|145610.7|145687.9|145597.9|33
1649753580000|2022-04-12 08:53:00|145689.4|145599.4|145688.8|145598.8|145690.2|145600.2|145687.8|145597.8|23
1649753590000|2022-04-12 08:53:10|145687.3|145597.3|145690.5|145600.5|145690.5|145600.5|145687.1|145597.1|19
1649753600000|2022-04-12 08:53:20|145690.4|145600.4|145687.7|145597.7|145693.4|145603.4|145687.7|145597.7|23
1649753610000|2022-04-12 08:53:30|145688.1|145598.1|145688.8|145598.8|145690.3|145600.3|145686.9|145596.9|22
1649753620000|2022-04-12 08:53:40|145687.9|145597.9|145690|145600|145690.9|145600.9|145687.9|145597.9|22
1649753630000|2022-04-12 08:53:50|145689.9|145599.9|145686|145596|145691|145601|145684.9|145594.9|19
1649753640000|2022-04-12 08:54:00|145684.9|145594.9|145688.6|145598.6|145689.7|145599.7|145684.9|145594.9|27
1649753650000|2022-04-12 08:54:10|145686.8|145596.8|145689.1|145599.1|145691.2|145601.2|145686.8|145596.8|20
1649753660000|2022-04-12 08:54:20|145690.1|145600.1|145684.5|145594.5|145690.1|145600.1|145684.4|145594.4|29
1649753670000|2022-04-12 08:54:30|145684.9|145594.9|145684.5|145594.5|145686.4|145596.4|145681.9|145591.9|27
1649753680000|2022-04-12 08:54:40|145685.8|145595.8|145682.7|145592.7|145687.7|145597.7|145680.7|145590.7|24
1649753690000|2022-04-12 08:54:50|145682|145592|145685.5|145595.5|145688.1|145598.1|145679.3|145589.3|28
1649753700000|2022-04-12 08:55:00|145686.7|145596.7|145686.8|145596.8|145688.1|145598.1|145679.6|145589.6|32
1649753710000|2022-04-12 08:55:10|145686.4|145596.4|145684.7|145594.7|145689.1|145599.1|145682.2|145592.2|31
1649753720000|2022-04-12 08:55:20|145684.4|145594.4|145657.2|145567.2|145685.5|145595.5|145654.7|145564.7|26
1649753730000|2022-04-12 08:55:30|145656.8|145566.8|145652.1|145562.1|145656.8|145566.8|145649.1|145559.1|31
1649753740000|2022-04-12 08:55:40|145652.5|145562.5|145657.7|145567.7|145659.1|145569.1|145649.8|145559.8|20
1649753750000|2022-04-12 08:55:50|145658.4|145568.4|145664.2|145574.2|145664.2|145574.2|145658.1|145568.1|18
1649753760000|2022-04-12 08:56:00|145663.4|145573.4|145662.6|145572.6|145666.5|145576.5|145661.9|145571.9|22
1649753770000|2022-04-12 08:56:10|145662.3|145572.3|145661.7|145571.7|145662.4|145572.4|145658.3|145568.3|16
1649753780000|2022-04-12 08:56:20|145661.2|145571.2|145663.1|145573.1|145665.8|145575.8|145653.3|145563.3|20
1649753790000|2022-04-12 08:56:30|145660.5|145570.5|145648.7|145558.7|145667.3|145577.3|145647.9|145557.9|18
1649753800000|2022-04-12 08:56:40|145650.2|145560.2|145647.1|145557.1|145654.3|145564.3|145643|145553|26
1649753810000|2022-04-12 08:56:50|145646|145556|145647.9|145557.9|145657.4|145567.4|145645.4|145555.4|32
1649753820000|2022-04-12 08:57:00|145646.9|145556.9|145645.2|145555.2|145647.9|145557.9|145643.9|145553.9|20
1649753830000|2022-04-12 08:57:10|145645.5|145555.5|145646.9|145556.9|145646.9|145556.9|145639.2|145549.2|21
1649753840000|2022-04-12 08:57:20|145647.8|145557.8|145643.9|145553.9|145647.8|145557.8|145643.3|145553.3|20
1649753850000|2022-04-12 08:57:30|145644.5|145554.5|145644.4|145554.4|145648.8|145558.8|145638|145548|22
1649753860000|2022-04-12 08:57:40|145642|145552|145621.8|145531.8|145662.5|145572.5|145611.1|145521.1|26
1649753870000|2022-04-12 08:57:50|145620.6|145530.6|145566.2|145476.2|145622.5|145532.5|145561.2|145471.2|32
1649753880000|2022-04-12 08:58:00|145566.7|145476.7|145566.7|145476.7|145569.1|145479.1|145562|145472|25
1649753890000|2022-04-12 08:58:10|145563|145473|145566.2|145476.2|145566.3|145476.3|145561.5|145471.5|28
1649753900000|2022-04-12 08:58:20|145565.6|145475.6|145562.3|145472.3|145571|145481|145552.4|145462.4|28
1649753910000|2022-04-12 08:58:30|145566.3|145476.3|145564.2|145474.2|145570.2|145480.2|145562.8|145472.8|27
1649753920000|2022-04-12 08:58:40|145565.3|145475.3|145563.9|145473.9|145567.5|145477.5|145561.9|145471.9|34
1649753930000|2022-04-12 08:58:50|145563.3|145473.3|145561.2|145471.2|145566.3|145476.3|145560.9|145470.9|30
1649753940000|2022-04-12 08:59:00|145560.8|145470.8|145561.7|145471.7|145565.4|145475.4|145559.4|145469.4|33
1649753950000|2022-04-12 08:59:10|145561.5|145471.5|145562.5|145472.5|145563.3|145473.3|145560.4|145470.4|27
1649753960000|2022-04-12 08:59:20|145563|145473|145562.7|145472.7|145564|145474|145560.4|145470.4|26
1649753970000|2022-04-12 08:59:30|145563.2|145473.2|145567.1|145477.1|145568|145478|145562.4|145472.4|28
1649753980000|2022-04-12 08:59:40|145567.3|145477.3|145563.8|145473.8|145567.3|145477.3|145563.5|145473.5|33
1649753990000|2022-04-12 08:59:50|145566.5|145476.5|145563.4|145473.4|145568.9|145478.9|145560.7|145470.7|31
1649754000000|2022-04-12 09:00:00|145563.5|145473.5|145564|145474|145568.7|145478.7|145559.8|145469.8|36
1649754010000|2022-04-12 09:00:10|145565.3|145475.3|145565.7|145475.7|145566.6|145476.6|145561.9|145471.9|25
1649754020000|2022-04-12 09:00:20|145565.9|145475.9|145564.9|145474.9|145570.3|145480.3|145563.7|145473.7|33
1649754030000|2022-04-12 09:00:30|145560.4|145470.4|145562.8|145472.8|145565.3|145475.3|145560.4|145470.4|27
1649754040000|2022-04-12 09:00:40|145563.6|145473.6|145564.7|145474.7|145565.4|145475.4|145561.7|145471.7|31
1649754050000|2022-04-12 09:00:50|145564.5|145474.5|145571.5|145481.5|145572.9|145482.9|145564.5|145474.5|27
1649754060000|2022-04-12 09:01:00|145571.8|145481.8|145560.5|145470.5|145573|145483|145560.5|145470.5|34
1649754070000|2022-04-12 09:01:10|145559.3|145469.3|145563.7|145473.7|145567.6|145477.6|145559.3|145469.3|21
1649754080000|2022-04-12 09:01:20|145563.4|145473.4|145530.6|145440.6|145567.1|145477.1|145530.6|145440.6|20
1649754090000|2022-04-12 09:01:30|145531.8|145441.8|145545.3|145455.3|145545.3|145455.3|145531.8|145441.8|19
1649754100000|2022-04-12 09:01:40|145547.2|145457.2|145538.7|145448.7|145548.8|145458.8|145538.2|145448.2|29
1649754110000|2022-04-12 09:01:50|145538.3|145448.3|145534.3|145444.3|145542.2|145452.2|145534.3|145444.3|26
1649754120000|2022-04-12 09:02:00|145534.2|145444.2|145516.9|145426.9|145548.6|145458.6|145510.6|145420.6|38
1649754130000|2022-04-12 09:02:10|145525.9|145435.9|145514.6|145424.6|145525.9|145435.9|145513.9|145423.9|33
1649754140000|2022-04-12 09:02:20|145516.9|145426.9|145514.4|145424.4|145521.6|145431.6|145508.6|145418.6|29
1649754150000|2022-04-12 09:02:30|145514.2|145424.2|145522.6|145432.6|145523.9|145433.9|145514.2|145424.2|28
1649754160000|2022-04-12 09:02:40|145521.2|145431.2|145520.3|145430.3|145523.4|145433.4|145518.9|145428.9|24
1649754170000|2022-04-12 09:02:50|145517.4|145427.4|145518.4|145428.4|145526.1|145436.1|145517.4|145427.4|25
1649754180000|2022-04-12 09:03:00|145518.9|145428.9|145582.4|145492.4|145582.4|145492.4|145518.9|145428.9|36
1649754190000|2022-04-12 09:03:10|145581.8|145491.8|145608.3|145518.3|145611.4|145521.4|145581.7|145491.7|28
1649754200000|2022-04-12 09:03:20|145608.4|145518.4|145607.7|145517.7|145610.3|145520.3|145607.1|145517.1|19
1649754210000|2022-04-12 09:03:30|145607.6|145517.6|145577.5|145487.5|145609.7|145519.7|145577.5|145487.5|27
1649754220000|2022-04-12 09:03:40|145578.6|145488.6|145579.6|145489.6|145584.7|145494.7|145576.5|145486.5|30
1649754230000|2022-04-12 09:03:50|145580.3|145490.3|145581.1|145491.1|145581.5|145491.5|145578.9|145488.9|22
1649754240000|2022-04-12 09:04:00|145580.8|145490.8|145580.4|145490.4|145585.5|145495.5|145578.9|145488.9|29
1649754250000|2022-04-12 09:04:10|145582.4|145492.4|145578.2|145488.2|145582.4|145492.4|145575.5|145485.5|23
1649754260000|2022-04-12 09:04:20|145578|145488|145627.4|145537.4|145627.6|145537.6|145577|145487|31
1649754270000|2022-04-12 09:04:30|145629.5|145539.5|145617.6|145527.6|145630.7|145540.7|145616.7|145526.7|26
1649754280000|2022-04-12 09:04:40|145618.7|145528.7|145619.7|145529.7|145624.6|145534.6|145618.1|145528.1|26
1649754290000|2022-04-12 09:04:50|145620.3|145530.3|145619.8|145529.8|145620.7|145530.7|145617.1|145527.1|15
1649754300000|2022-04-12 09:05:00|145617.4|145527.4|145622.4|145532.4|145627.4|145537.4|145616.2|145526.2|26
1649754310000|2022-04-12 09:05:10|145623.9|145533.9|145621|145531|145623.9|145533.9|145619.8|145529.8|16
1649754320000|2022-04-12 09:05:20|145620.9|145530.9|145620.5|145530.5|145623.6|145533.6|145620.4|145530.4|12
1649754330000|2022-04-12 09:05:30|145620.9|145530.9|145612.2|145522.2|145622.8|145532.8|145608.5|145518.5|29
1649754340000|2022-04-12 09:05:40|145612|145522|145599.1|145509.1|145612.9|145522.9|145597.2|145507.2|31
1649754350000|2022-04-12 09:05:50|145600|145510|145589.5|145499.5|145601.7|145511.7|145589.5|145499.5|37
1649754360000|2022-04-12 09:06:00|145590.8|145500.8|145592.4|145502.4|145592.4|145502.4|145588.6|145498.6|26
1649754370000|2022-04-12 09:06:10|145592.3|145502.3|145592.1|145502.1|145593.5|145503.5|145590.2|145500.2|15
1649754380000|2022-04-12 09:06:20|145591.9|145501.9|145604.3|145514.3|145605.7|145515.7|145590.5|145500.5|25
1649754390000|2022-04-12 09:06:30|145604.5|145514.5|145605.7|145515.7|145606.8|145516.8|145603.8|145513.8|18
1649754400000|2022-04-12 09:06:40|145603.9|145513.9|145587.2|145497.2|145603.9|145513.9|145586.4|145496.4|26
1649754410000|2022-04-12 09:06:50|145587.7|145497.7|145588.9|145498.9|145589.5|145499.5|145587.5|145497.5|18
1649754420000|2022-04-12 09:07:00|145588.1|145498.1|145587.4|145497.4|145588.7|145498.7|145585.8|145495.8|16
1649754430000|2022-04-12 09:07:10|145587.3|145497.3|145585.1|145495.1|145588.4|145498.4|145583.9|145493.9|22
1649754440000|2022-04-12 09:07:20|145585.3|145495.3|145579.6|145489.6|145585.4|145495.4|145577.9|145487.9|18
1649754450000|2022-04-12 09:07:30|145580.3|145490.3|145575|145485|145580.3|145490.3|145568.1|145478.1|30
1649754460000|2022-04-12 09:07:40|145575.2|145485.2|145569.5|145479.5|145576.1|145486.1|145569.5|145479.5|24
1649754470000|2022-04-12 09:07:50|145570.4|145480.4|145568.5|145478.5|145573.6|145483.6|145567.9|145477.9|26
1649754480000|2022-04-12 09:08:00|145567.4|145477.4|145548.5|145458.5|145570.2|145480.2|145548.5|145458.5|31
1649754490000|2022-04-12 09:08:10|145551|145461|145548.5|145458.5|145551.1|145461.1|145546.7|145456.7|25
1649754500000|2022-04-12 09:08:20|145547.9|145457.9|145549.8|145459.8|145549.8|145459.8|145546.2|145456.2|9
1649754510000|2022-04-12 09:08:30|145549.5|145459.5|145549|145459|145549.5|145459.5|145547.9|145457.9|12
1649754520000|2022-04-12 09:08:40|145547.9|145457.9|145536.1|145446.1|145548.5|145458.5|145531.8|145441.8|17
1649754530000|2022-04-12 09:08:50|145537|145447|145535|145445|145539|145449|145535|145445|16
1649754540000|2022-04-12 09:09:00|145536|145446|145535.8|145445.8|145537.4|145447.4|145533.7|145443.7|23
1649754550000|2022-04-12 09:09:10|145536.1|145446.1|145535.7|145445.7|145537.8|145447.8|145535.7|145445.7|13
1649754560000|2022-04-12 09:09:20|145537.3|145447.3|145537.7|145447.7|145539.9|145449.9|145535.1|145445.1|24
1649754570000|2022-04-12 09:09:30|145538.3|145448.3|145533.5|145443.5|145538.3|145448.3|145529.1|145439.1|18
1649754580000|2022-04-12 09:09:40|145532.8|145442.8|145531.7|145441.7|145532.8|145442.8|145528.6|145438.6|21
1649754590000|2022-04-12 09:09:50|145531.5|145441.5|145530.6|145440.6|145535.5|145445.5|145529.8|145439.8|15
1649754600000|2022-04-12 09:10:00|145530.7|145440.7|145528.9|145438.9|145531.6|145441.6|145528.3|145438.3|31
1649754610000|2022-04-12 09:10:10|145528.8|145438.8|145524.3|145434.3|145534.9|145444.9|145523.9|145433.9|33
1649754620000|2022-04-12 09:10:20|145526|145436|145527.1|145437.1|145531.2|145441.2|145520.5|145430.5|35
1649754630000|2022-04-12 09:10:30|145527.9|145437.9|145527.8|145437.8|145528.3|145438.3|145526.5|145436.5|26
1649754640000|2022-04-12 09:10:40|145527.4|145437.4|145531.1|145441.1|145531.1|145441.1|145526.9|145436.9|23
1649754650000|2022-04-12 09:10:50|145530.9|145440.9|145533.6|145443.6|145534.5|145444.5|145530.9|145440.9|17
1649754660000|2022-04-12 09:11:00|145533.7|145443.7|145531.9|145441.9|145533.7|145443.7|145531|145441|18
1649754670000|2022-04-12 09:11:10|145532.5|145442.5|145533.5|145443.5|145533.6|145443.6|145531.7|145441.7|15
1649754680000|2022-04-12 09:11:20|145533.4|145443.4|145535.6|145445.6|145536|145446|145533.4|145443.4|19
1649754690000|2022-04-12 09:11:30|145539.5|145449.5|145548.4|145458.4|145548.4|145458.4|145539.5|145449.5|32
1649754700000|2022-04-12 09:11:40|145548.7|145458.7|145537.1|145447.1|145548.9|145458.9|145536.2|145446.2|28
1649754710000|2022-04-12 09:11:50|145537.3|145447.3|145546|145456|145550.3|145460.3|145537.3|145447.3|27
1649754720000|2022-04-12 09:12:00|145546.2|145456.2|145559.9|145469.9|145560.5|145470.5|145546.2|145456.2|32
1649754730000|2022-04-12 09:12:10|145556.8|145466.8|145544.3|145454.3|145558.3|145468.3|145543.3|145453.3|34
1649754740000|2022-04-12 09:12:20|145543.3|145453.3|145535.2|145445.2|145544.3|145454.3|145533.2|145443.2|21
1649754750000|2022-04-12 09:12:30|145535|145445|145536.4|145446.4|145538.3|145448.3|145535|145445|11
1649754760000|2022-04-12 09:12:40|145536.7|145446.7|145532.3|145442.3|145536.7|145446.7|145530.2|145440.2|30
1649754770000|2022-04-12 09:12:50|145532.7|145442.7|145536|145446|145538.4|145448.4|145532.4|145442.4|29
1649754780000|2022-04-12 09:13:00|145536.5|145446.5|145531.2|145441.2|145536.5|145446.5|145531|145441|24
1649754790000|2022-04-12 09:13:10|145532.9|145442.9|145533.7|145443.7|145533.7|145443.7|145532.4|145442.4|23
1649754800000|2022-04-12 09:13:20|145534.3|145444.3|145540.6|145450.6|145543.2|145453.2|145534.3|145444.3|29
1649754810000|2022-04-12 09:13:30|145540.4|145450.4|145554.7|145464.7|145558.1|145468.1|145540.4|145450.4|27
1649754820000|2022-04-12 09:13:40|145555|145465|145556.8|145466.8|145557.9|145467.9|145553.8|145463.8|25
1649754830000|2022-04-12 09:13:50|145557.2|145467.2|145547.9|145457.9|145557.7|145467.7|145546.8|145456.8|25
1649754840000|2022-04-12 09:14:00|145548.5|145458.5|145550.2|145460.2|145550.2|145460.2|145547.8|145457.8|18
1649754850000|2022-04-12 09:14:10|145550|145460|145551.8|145461.8|145552|145462|145548|145458|17
1649754860000|2022-04-12 09:14:20|145550.6|145460.6|145537.5|145447.5|145552.1|145462.1|145537.5|145447.5|21
1649754870000|2022-04-12 09:14:30|145537.1|145447.1|145531.3|145441.3|145540.1|145450.1|145528.4|145438.4|33
1649754880000|2022-04-12 09:14:40|145531.4|145441.4|145534.4|145444.4|145534.7|145444.7|145530.9|145440.9|30
1649754890000|2022-04-12 09:14:50|145533.3|145443.3|145553.7|145463.7|145553.7|145463.7|145533.1|145443.1|25
1649754900000|2022-04-12 09:15:00|145553.1|145463.1|145555.1|145465.1|145556.4|145466.4|145551.6|145461.6|29
1649754910000|2022-04-12 09:15:10|145555.3|145465.3|145548.6|145458.6|145555.3|145465.3|145547|145457|20
1649754920000|2022-04-12 09:15:20|145545.9|145455.9|145537.5|145447.5|145546|145456|145535.4|145445.4|33
1649754930000|2022-04-12 09:15:30|145538.1|145448.1|145548.6|145458.6|145551.4|145461.4|145535.6|145445.6|31
1649754940000|2022-04-12 09:15:40|145546.8|145456.8|145544.4|145454.4|145546.8|145456.8|145538.7|145448.7|25
1649754950000|2022-04-12 09:15:50|145544.6|145454.6|145546.9|145456.9|145548.2|145458.2|145543.7|145453.7|19
1649754960000|2022-04-12 09:16:00|145546.8|145456.8|145539.8|145449.8|145547|145457|145539.6|145449.6|21
1649754970000|2022-04-12 09:16:10|145539.9|145449.9|145551.5|145461.5|145552.5|145462.5|145538.6|145448.6|24
1649754980000|2022-04-12 09:16:20|145551|145461|145538.9|145448.9|145552|145462|145538.6|145448.6|24
1649754990000|2022-04-12 09:16:30|145537.8|145447.8|145555.8|145465.8|145556.5|145466.5|145537.8|145447.8|21
1649755000000|2022-04-12 09:16:40|145558.8|145468.8|145555.3|145465.3|145562.9|145472.9|145543.4|145453.4|30
1649755010000|2022-04-12 09:16:50|145557.7|145467.7|145555.1|145465.1|145558.3|145468.3|145552.7|145462.7|25
1649755020000|2022-04-12 09:17:00|145555.3|145465.3|145553.2|145463.2|145563.5|145473.5|145552.1|145462.1|31
1649755030000|2022-04-12 09:17:10|145554.7|145464.7|145554.6|145464.6|145558|145468|145554.3|145464.3|23
1649755040000|2022-04-12 09:17:20|145554.7|145464.7|145554|145464|145555.1|145465.1|145553.1|145463.1|13
1649755050000|2022-04-12 09:17:30|145555.1|145465.1|145561.8|145471.8|145568.7|145478.7|145554.6|145464.6|29
1649755060000|2022-04-12 09:17:40|145564.5|145474.5|145557.6|145467.6|145566.5|145476.5|145555.8|145465.8|27
1649755070000|2022-04-12 09:17:50|145559.3|145469.3|145560.8|145470.8|145563.5|145473.5|145558.3|145468.3|25
1649755080000|2022-04-12 09:18:00|145560.3|145470.3|145563.6|145473.6|145566.6|145476.6|145558.5|145468.5|22
1649755090000|2022-04-12 09:18:10|145560.6|145470.6|145564.8|145474.8|145569.2|145479.2|145560.6|145470.6|31
1649755100000|2022-04-12 09:18:20|145563|145473|145564.8|145474.8|145565.9|145475.9|145561.8|145471.8|15
1649755110000|2022-04-12 09:18:30|145564.3|145474.3|145563.4|145473.4|145565.2|145475.2|145562.7|145472.7|24
1649755120000|2022-04-12 09:18:40|145563.7|145473.7|145562.4|145472.4|145564.5|145474.5|145560.3|145470.3|15
1649755130000|2022-04-12 09:18:50|145562.3|145472.3|145560.5|145470.5|145563.2|145473.2|145560.5|145470.5|16
1649755140000|2022-04-12 09:19:00|145560.7|145470.7|145561.3|145471.3|145563.5|145473.5|145558.8|145468.8|24
1649755150000|2022-04-12 09:19:10|145561.7|145471.7|145549.6|145459.6|145564.8|145474.8|145549|145459|26
1649755160000|2022-04-12 09:19:20|145549.5|145459.5|145549.8|145459.8|145551.6|145461.6|145548.8|145458.8|22
1649755170000|2022-04-12 09:19:30|145550.1|145460.1|145550.1|145460.1|145556|145466|145550.1|145460.1|21
1649755180000|2022-04-12 09:19:40|145551.1|145461.1|145544.6|145454.6|145551.1|145461.1|145543.6|145453.6|8
1649755190000|2022-04-12 09:19:50|145546|145456|145550.3|145460.3|145552.5|145462.5|145545.9|145455.9|17
1649755200000|2022-04-12 09:20:00|145550.8|145460.8|145552.3|145462.3|145554.1|145464.1|145550.2|145460.2|14
1649755210000|2022-04-12 09:20:10|145552.7|145462.7|145553.7|145463.7|145554.9|145464.9|145552.7|145462.7|9
1649755220000|2022-04-12 09:20:20|145554.5|145464.5|145554.1|145464.1|145554.8|145464.8|145551|145461|16
1649755230000|2022-04-12 09:20:30|145552.7|145462.7|145556|145466|145559.2|145469.2|145552.7|145462.7|21
1649755240000|2022-04-12 09:20:40|145556.2|145466.2|145563.8|145473.8|145597.3|145507.3|145556.2|145466.2|31
1649755250000|2022-04-12 09:20:50|145564.2|145474.2|145554.5|145464.5|145571.3|145481.3|145543.3|145453.3|29
1649755260000|2022-04-12 09:21:00|145554.9|145464.9|145555.2|145465.2|145556.5|145466.5|145552.8|145462.8|23
1649755270000|2022-04-12 09:21:10|145557.3|145467.3|145552.5|145462.5|145557.5|145467.5|145552.5|145462.5|19
1649755280000|2022-04-12 09:21:20|145553|145463|145555.4|145465.4|145555.9|145465.9|145549.4|145459.4|18
1649755290000|2022-04-12 09:21:30|145555.1|145465.1|145554.4|145464.4|145555.3|145465.3|145554|145464|15
1649755300000|2022-04-12 09:21:40|145554.8|145464.8|145547.4|145457.4|145555.7|145465.7|145547.4|145457.4|14
1649755310000|2022-04-12 09:21:50|145548.4|145458.4|145550.4|145460.4|145555.2|145465.2|145543.1|145453.1|17
1649755320000|2022-04-12 09:22:00|145550.6|145460.6|145548.3|145458.3|145551.6|145461.6|145548.3|145458.3|11
1649755330000|2022-04-12 09:22:10|145540.3|145450.3|145540|145450|145548.4|145458.4|145538.6|145448.6|22
1649755340000|2022-04-12 09:22:20|145542.3|145452.3|145543.1|145453.1|145547|145457|145542.2|145452.2|11
1649755350000|2022-04-12 09:22:30|145543.3|145453.3|145540.1|145450.1|145543.3|145453.3|145538.9|145448.9|10
1649755360000|2022-04-12 09:22:40|145542.9|145452.9|145542.3|145452.3|145543.7|145453.7|145536.6|145446.6|15
1649755370000|2022-04-12 09:22:50|145542.2|145452.2|145541.2|145451.2|145542.9|145452.9|145538.4|145448.4|13
1649755380000|2022-04-12 09:23:00|145540.7|145450.7|145540.5|145450.5|145541.6|145451.6|145539.7|145449.7|14
1649755390000|2022-04-12 09:23:10|145540.9|145450.9|145540.9|145450.9|145544.5|145454.5|145540.9|145450.9|12
1649755400000|2022-04-12 09:23:20|145539.8|145449.8|145540.2|145450.2|145541.9|145451.9|145539.6|145449.6|13
1649755410000|2022-04-12 09:23:30|145540.6|145450.6|145539.3|145449.3|145544|145454|145539.3|145449.3|14
1649755420000|2022-04-12 09:23:40|145539.1|145449.1|145545.1|145455.1|145546|145456|145539.1|145449.1|15
1649755430000|2022-04-12 09:23:50|145545.7|145455.7|145541|145451|145545.8|145455.8|145540.2|145450.2|9
1649755440000|2022-04-12 09:24:00|145540.9|145450.9|145540.7|145450.7|145543.2|145453.2|145538.6|145448.6|10
1649755450000|2022-04-12 09:24:10|145540.3|145450.3|145537.1|145447.1|145541|145451|145536.5|145446.5|9
1649755460000|2022-04-12 09:24:20|145537.6|145447.6|145536.6|145446.6|145537.8|145447.8|145534.7|145444.7|5
1649755470000|2022-04-12 09:24:30|145536.8|145446.8|145538.6|145448.6|145542.9|145452.9|145532.1|145442.1|9
1649755480000|2022-04-12 09:24:40|145536.6|145446.6|145533.9|145443.9|145537.8|145447.8|145533.9|145443.9|13
1649755490000|2022-04-12 09:24:50|145534.5|145444.5|145532.6|145442.6|145538.4|145448.4|145531.3|145441.3|16
1649755500000|2022-04-12 09:25:00|145531.7|145441.7|145533.8|145443.8|145535.1|145445.1|145531.5|145441.5|10
1649755510000|2022-04-12 09:25:10|145530.3|145440.3|145532.3|145442.3|145532.7|145442.7|145530.1|145440.1|7
1649755520000|2022-04-12 09:25:20|145531.7|145441.7|145532.4|145442.4|145532.8|145442.8|145531.5|145441.5|4
1649755530000|2022-04-12 09:25:30|145532.2|145442.2|145530.7|145440.7|145532.2|145442.2|145530.4|145440.4|5
1649755540000|2022-04-12 09:25:40|145525.7|145435.7|145533.5|145443.5|145535.2|145445.2|145525.7|145435.7|11
1649755550000|2022-04-12 09:25:50|145533.2|145443.2|145524.6|145434.6|145533.2|145443.2|145513.2|145423.2|26
1649755560000|2022-04-12 09:26:00|145529.1|145439.1|145524.6|145434.6|145529.1|145439.1|145524.1|145434.1|29
1649755570000|2022-04-12 09:26:10|145524.7|145434.7|145519.8|145429.8|145526.5|145436.5|145519.8|145429.8|20
1649755580000|2022-04-12 09:26:20|145520.2|145430.2|145524.5|145434.5|145524.5|145434.5|145518.4|145428.4|22
1649755590000|2022-04-12 09:26:30|145523.6|145433.6|145521.3|145431.3|145528.5|145438.5|145521.3|145431.3|18
1649755600000|2022-04-12 09:26:40|145521|145431|145519.2|145429.2|145523.5|145433.5|145517|145427|19
1649755610000|2022-04-12 09:26:50|145519|145429|145518.4|145428.4|145519.3|145429.3|145515.8|145425.8|17
1649755620000|2022-04-12 09:27:00|145518.2|145428.2|145522.2|145432.2|145523.2|145433.2|145518.2|145428.2|28
1649755630000|2022-04-12 09:27:10|145521.7|145431.7|145514.7|145424.7|145521.7|145431.7|145511.2|145421.2|26
1649755640000|2022-04-12 09:27:20|145514.2|145424.2|145511.1|145421.1|145519.6|145429.6|145508.3|145418.3|27
1649755650000|2022-04-12 09:27:30|145510.6|145420.6|145512.1|145422.1|145512.1|145422.1|145509.4|145419.4|12
1649755660000|2022-04-12 09:27:40|145511.7|145421.7|145509.1|145419.1|145511.9|145421.9|145508|145418|20
1649755670000|2022-04-12 09:27:50|145510.4|145420.4|145508|145418|145510.4|145420.4|145507.4|145417.4|14
1649755680000|2022-04-12 09:28:00|145508.2|145418.2|145509.8|145419.8|145511.4|145421.4|145506.6|145416.6|20
1649755690000|2022-04-12 09:28:10|145509.6|145419.6|145507.5|145417.5|145511|145421|145507.5|145417.5|13
1649755700000|2022-04-12 09:28:20|145508|145418|145505.2|145415.2|145511.8|145421.8|145504.9|145414.9|20
1649755710000|2022-04-12 09:28:30|145505.6|145415.6|145508.6|145418.6|145515.6|145425.6|145504.5|145414.5|17
1649755720000|2022-04-12 09:28:40|145509.4|145419.4|145511|145421|145517.3|145427.3|145509.4|145419.4|18
1649755730000|2022-04-12 09:28:50|145511.4|145421.4|145507.6|145417.6|145518.7|145428.7|145507|145417|15
1649755740000|2022-04-12 09:29:00|145507|145417|145510.8|145420.8|145511.1|145421.1|145505.9|145415.9|20
1649755750000|2022-04-12 09:29:10|145510.1|145420.1|145503.6|145413.6|145510.1|145420.1|145503.6|145413.6|14
1649755760000|2022-04-12 09:29:20|145502.2|145412.2|145489|145399|145504.8|145414.8|145488.7|145398.7|27
1649755770000|2022-04-12 09:29:30|145502.5|145412.5|145510.1|145420.1|145510.6|145420.6|145502.5|145412.5|28
1649755780000|2022-04-12 09:29:40|145509.9|145419.9|145511.2|145421.2|145512.4|145422.4|145509.9|145419.9|18
1649755790000|2022-04-12 09:29:50|145510.5|145420.5|145510|145420|145511.4|145421.4|145509.7|145419.7|13
1649755800000|2022-04-12 09:30:00|145511.1|145421.1|145516.4|145426.4|145516.4|145426.4|145509.6|145419.6|22
1649755810000|2022-04-12 09:30:10|145515.8|145425.8|145518.5|145428.5|145520.4|145430.4|145514.1|145424.1|23
1649755820000|2022-04-12 09:30:20|145518.4|145428.4|145521|145431|145521|145431|145516.1|145426.1|23
1649755830000|2022-04-12 09:30:30|145520.8|145430.8|145516.3|145426.3|145525.3|145435.3|145516.2|145426.2|25
1649755840000|2022-04-12 09:30:40|145517|145427|145512.9|145422.9|145519.9|145429.9|145511.3|145421.3|28
1649755850000|2022-04-12 09:30:50|145511.9|145421.9|145500.7|145410.7|145512|145422|145500.7|145410.7|28
1649755860000|2022-04-12 09:31:00|145500.5|145410.5|145503.1|145413.1|145503.1|145413.1|145498.7|145408.7|28
1649755870000|2022-04-12 09:31:10|145504.4|145414.4|145501.5|145411.5|145505.3|145415.3|145499.8|145409.8|28
1649755880000|2022-04-12 09:31:20|145500.8|145410.8|145501.2|145411.2|145503.8|145413.8|145499.5|145409.5|31
1649755890000|2022-04-12 09:31:30|145501.1|145411.1|145507.1|145417.1|145510|145420|145500.6|145410.6|26
1649755900000|2022-04-12 09:31:40|145506.8|145416.8|145504.6|145414.6|145509.7|145419.7|145504|145414|24
1649755910000|2022-04-12 09:31:50|145503.1|145413.1|145587.6|145497.6|145589.3|145499.3|145503.1|145413.1|31
1649755920000|2022-04-12 09:32:00|145588.2|145498.2|145587.1|145497.1|145590.5|145500.5|145585.4|145495.4|19
1649755930000|2022-04-12 09:32:10|145589.9|145499.9|145635.6|145545.6|145639.8|145549.8|145583.3|145493.3|25
1649755940000|2022-04-12 09:32:20|145629.4|145539.4|145637.1|145547.1|145638.3|145548.3|145629.4|145539.4|26
1649755950000|2022-04-12 09:32:30|145635.6|145545.6|145634.6|145544.6|145638|145548|145628.5|145538.5|25
1649755960000|2022-04-12 09:32:40|145634.5|145544.5|145626.9|145536.9|145636.2|145546.2|145623.8|145533.8|26
1649755970000|2022-04-12 09:32:50|145626.6|145536.6|145631.9|145541.9|145631.9|145541.9|145623.1|145533.1|18
1649755980000|2022-04-12 09:33:00|145632|145542|145625.2|145535.2|145632|145542|145623.9|145533.9|14
1649755990000|2022-04-12 09:33:10|145626.8|145536.8|145698.9|145608.9|145698.9|145608.9|145626.8|145536.8|26
1649756000000|2022-04-12 09:33:20|145691.4|145601.4|145644.8|145554.8|145696.1|145606.1|145643.9|145553.9|36
1649756010000|2022-04-12 09:33:30|145646.1|145556.1|145640.2|145550.2|145646.9|145556.9|145639.4|145549.4|26
1649756020000|2022-04-12 09:33:40|145640.9|145550.9|145644.7|145554.7|145646.4|145556.4|145640.8|145550.8|20
1649756030000|2022-04-12 09:33:50|145645.2|145555.2|145649.3|145559.3|145652.3|145562.3|145645.1|145555.1|21
1649756040000|2022-04-12 09:34:00|145650.2|145560.2|145647.7|145557.7|145652.5|145562.5|145646.5|145556.5|20
1649756050000|2022-04-12 09:34:10|145646.6|145556.6|145633.7|145543.7|145646.6|145556.6|145623.6|145533.6|31
1649756060000|2022-04-12 09:34:20|145633.9|145543.9|145629.8|145539.8|145637.3|145547.3|145628|145538|26
1649756070000|2022-04-12 09:34:30|145629.6|145539.6|145631.5|145541.5|145631.5|145541.5|145629.3|145539.3|20
1649756080000|2022-04-12 09:34:40|145634.9|145544.9|145633.9|145543.9|145642.6|145552.6|145631.5|145541.5|26
1649756090000|2022-04-12 09:34:50|145634.6|145544.6|145635.8|145545.8|145636.1|145546.1|145633.3|145543.3|22
1649756100000|2022-04-12 09:35:00|145635.6|145545.6|145628.7|145538.7|145636.3|145546.3|145627.1|145537.1|19
1649756110000|2022-04-12 09:35:10|145628.6|145538.6|145632.9|145542.9|145635.1|145545.1|145628.5|145538.5|11
1649756120000|2022-04-12 09:35:20|145632.8|145542.8|145634.1|145544.1|145634.5|145544.5|145630.3|145540.3|25
1649756130000|2022-04-12 09:35:30|145634.7|145544.7|145634.5|145544.5|145635.7|145545.7|145634.4|145544.4|12
1649756140000|2022-04-12 09:35:40|145630.3|145540.3|145649.1|145559.1|145667.4|145560.1|145630.3|145536|17
1649756150000|2022-04-12 09:35:50|145648.8|145558.8|145643.4|145553.4|145648.9|145558.9|145643.4|145553.4|15
1649756160000|2022-04-12 09:36:00|145643.2|145553.2|145661.9|145571.9|145661.9|145571.9|145642.8|145552.8|25
1649756170000|2022-04-12 09:36:10|145659.1|145569.1|145660.3|145570.3|145660.3|145570.3|145652.7|145562.7|19
1649756180000|2022-04-12 09:36:20|145659.6|145569.6|145655.8|145565.8|145659.6|145569.6|145650.7|145560.7|21
1649756190000|2022-04-12 09:36:30|145654.8|145564.8|145652.8|145562.8|145659.6|145569.6|145650.6|145560.6|24
1649756200000|2022-04-12 09:36:40|145655.5|145565.5|145654.8|145564.8|145657.8|145567.8|145653.8|145563.8|14
1649756210000|2022-04-12 09:36:50|145655.1|145565.1|145654.4|145564.4|145658.3|145568.3|145654.4|145564.4|16
1649756220000|2022-04-12 09:37:00|145653.8|145563.8|145624.4|145534.4|145655.4|145565.4|145624.4|145534.4|23
1649756230000|2022-04-12 09:37:10|145619.7|145529.7|145622.8|145532.8|145627|145537|145617.8|145527.8|22
1649756240000|2022-04-12 09:37:20|145622.3|145532.3|145620.4|145530.4|145624.4|145534.4|145619.8|145529.8|20
1649756250000|2022-04-12 09:37:30|145620.9|145530.9|145628.1|145538.1|145633.8|145543.8|145620.9|145530.9|26
1649756260000|2022-04-12 09:37:40|145627.7|145537.7|145630.7|145540.7|145635.2|145545.2|145625.2|145535.2|28
1649756270000|2022-04-12 09:37:50|145634.1|145544.1|145678.6|145588.6|145685.2|145595.2|145631.4|145541.4|32
1649756280000|2022-04-12 09:38:00|145679.9|145589.9|145685.7|145595.7|145685.7|145595.7|145676.9|145586.9|30
1649756290000|2022-04-12 09:38:10|145685.5|145595.5|145685|145595|145685.7|145595.7|145682.5|145592.5|15
1649756300000|2022-04-12 09:38:20|145684.9|145594.9|145687|145597|145688.1|145598.1|145684.9|145594.9|15
1649756310000|2022-04-12 09:38:30|145686.4|145596.4|145687.1|145597.1|145688.9|145598.9|145686.4|145596.4|11
1649756320000|2022-04-12 09:38:40|145685.8|145595.8|145684|145594|145686.1|145596.1|145683|145593|18
1649756330000|2022-04-12 09:38:50|145683.1|145593.1|145664.9|145574.9|145687.4|145597.4|145664.9|145574.9|25
1649756340000|2022-04-12 09:39:00|145667.8|145577.8|145662.3|145572.3|145669.6|145579.6|145662.2|145572.2|22
1649756350000|2022-04-12 09:39:10|145660.9|145570.9|145662.9|145572.9|145667.2|145577.2|145660.9|145570.9|22
1649756360000|2022-04-12 09:39:20|145662.6|145572.6|145670.3|145580.3|145670.3|145580.3|145662|145572|27
1649756370000|2022-04-12 09:39:30|145670.2|145580.2|145672.3|145582.3|145672.8|145582.8|145667.7|145577.7|18
1649756380000|2022-04-12 09:39:40|145671.2|145581.2|145673.1|145583.1|145674|145584|145671.2|145581.2|15
1649756390000|2022-04-12 09:39:50|145673.6|145583.6|145673.9|145583.9|145674|145584|145671.5|145581.5|19
1649756400000|2022-04-12 09:40:00|145674.3|145584.3|145670.8|145580.8|145675.6|145585.6|145670.8|145580.8|21
1649756410000|2022-04-12 09:40:10|145670.4|145580.4|145671.7|145581.7|145672.1|145582.1|145670.4|145580.4|16
1649756420000|2022-04-12 09:40:20|145671.8|145581.8|145668|145578|145672.5|145582.5|145668|145578|23
1649756430000|2022-04-12 09:40:30|145668.1|145578.1|145659.5|145569.5|145669.5|145579.5|145658.5|145568.5|23
1649756440000|2022-04-12 09:40:40|145658.6|145568.6|145661|145571|145661|145571|145657.5|145567.5|18
1649756450000|2022-04-12 09:40:50|145607.2|145517.2|145595.3|145505.3|145618.2|145517.2|145587.4|145482.4|35
1649756460000|2022-04-12 09:41:00|145596.6|145506.6|145603.3|145513.3|145604.7|145514.7|145586.8|145496.8|35
1649756470000|2022-04-12 09:41:10|145604.2|145514.2|145606.7|145516.7|145612.1|145522.1|145604.2|145514.2|26
1649756480000|2022-04-12 09:41:20|145606.5|145516.5|145606.4|145516.4|145609.2|145519.2|145604.4|145514.4|30
1649756490000|2022-04-12 09:41:30|145606.7|145516.7|145602.9|145512.9|145607.8|145517.8|145602.6|145512.6|20
1649756500000|2022-04-12 09:41:40|145604.1|145514.1|145613.9|145523.9|145613.9|145523.9|145603|145513|27
1649756510000|2022-04-12 09:41:50|145613.1|145523.1|145608|145518|145613.9|145523.9|145607.8|145517.8|23
1649756520000|2022-04-12 09:42:00|145610.9|145520.9|145611|145521|145612.3|145522.3|145609.7|145519.7|23
1649756530000|2022-04-12 09:42:10|145609.9|145519.9|145610.1|145520.1|145613|145523|145609.9|145519.9|10
1649756540000|2022-04-12 09:42:20|145609.4|145519.4|145615.8|145525.8|145615.8|145525.8|145609.4|145519.4|20
1649756550000|2022-04-12 09:42:30|145614.6|145524.6|145629.8|145539.8|145631.7|145541.7|145608.9|145518.9|31
1649756560000|2022-04-12 09:42:40|145628.1|145538.1|145628.4|145538.4|145632|145542|145622.4|145532.4|27
1649756570000|2022-04-12 09:42:50|145628.3|145538.3|145626.8|145536.8|145629.8|145539.8|145625.1|145535.1|21
1649756580000|2022-04-12 09:43:00|145627|145537|145623.3|145533.3|145628.3|145538.3|145622.6|145532.6|20
1649756590000|2022-04-12 09:43:10|145623.4|145533.4|145619.5|145529.5|145624.3|145534.3|145618.5|145528.5|19
1649756600000|2022-04-12 09:43:20|145619.7|145529.7|145620.1|145530.1|145622.2|145532.2|145618.9|145528.9|18
1649756610000|2022-04-12 09:43:30|145618|145528|145620.7|145530.7|145621.6|145531.6|145618|145528|22
1649756620000|2022-04-12 09:43:40|145621.5|145531.5|145624.1|145534.1|145624.1|145534.1|145620.5|145530.5|13
1649756630000|2022-04-12 09:43:50|145624.6|145534.6|145625.4|145535.4|145629|145539|145620.7|145530.7|18
1649756640000|2022-04-12 09:44:00|145622.9|145532.9|145620.8|145530.8|145622.9|145532.9|145618.6|145528.6|21
1649756650000|2022-04-12 09:44:10|145619.9|145529.9|145631.4|145541.4|145633.3|145543.3|145605.7|145515.7|32
1649756660000|2022-04-12 09:44:20|145630.7|145540.7|145651.8|145561.8|145651.8|145561.8|145630.7|145540.7|30
1649756670000|2022-04-12 09:44:30|145653|145563|145665.6|145575.6|145665.6|145575.6|145653|145563|26
1649756680000|2022-04-12 09:44:40|145665.8|145575.8|145675.9|145585.9|145679.5|145589.5|145665.8|145575.8|26
1649756690000|2022-04-12 09:44:50|145676.1|145586.1|145681.2|145591.2|145683.6|145593.6|145676.1|145586.1|32
1649756700000|2022-04-12 09:45:00|145683.8|145593.8|145684.4|145594.4|145684.9|145594.9|145682.3|145592.3|26
1649756710000|2022-04-12 09:45:10|145683.9|145593.9|145707.7|145617.7|145708|145618|145681.4|145591.4|31
1649756720000|2022-04-12 09:45:20|145708.8|145618.8|145711.8|145621.8|145712.3|145622.3|145706.6|145616.6|31
1649756730000|2022-04-12 09:45:30|145712.3|145622.3|145722.8|145632.8|145723.3|145633.3|145711.2|145621.2|30
1649756740000|2022-04-12 09:45:40|145721.3|145631.3|145723.7|145633.7|145725.1|145635.1|145721.3|145631.3|24
1649756750000|2022-04-12 09:45:50|145724.6|145634.6|145691.3|145601.3|145724.6|145634.6|145688|145598|35
1649756760000|2022-04-12 09:46:00|145690.1|145600.1|145694.3|145604.3|145694.7|145604.7|145690.1|145600.1|27
1649756770000|2022-04-12 09:46:10|145695.2|145605.2|145690.5|145600.5|145695.2|145605.2|145689.4|145599.4|24
1649756780000|2022-04-12 09:46:20|145690.3|145600.3|145692.3|145602.3|145700.1|145610.1|145689.8|145599.8|23
1649756790000|2022-04-12 09:46:30|145688.8|145598.8|145691|145601|145700.9|145610.9|145687.6|145597.6|35
1649756800000|2022-04-12 09:46:40|145692.2|145602.2|145699.3|145609.3|145699.3|145609.3|145691.7|145601.7|26
1649756810000|2022-04-12 09:46:50|145699.4|145609.4|145697.8|145607.8|145701.2|145611.2|145695.9|145605.9|18
1649756820000|2022-04-12 09:47:00|145696.2|145606.2|145701.1|145611.1|145703.3|145613.3|145696.2|145606.2|27
1649756830000|2022-04-12 09:47:10|145701.5|145611.5|145715|145625|145715|145625|145697.5|145607.5|25
1649756840000|2022-04-12 09:47:20|145714.9|145624.9|145721.8|145631.8|145722|145632|145714.9|145624.9|29
1649756850000|2022-04-12 09:47:30|145720.1|145630.1|145726.3|145636.3|145726.3|145636.3|145719.2|145629.2|33
1649756860000|2022-04-12 09:47:40|145726.8|145636.8|145718.9|145628.9|145732.7|145642.7|145713.7|145623.7|28
1649756870000|2022-04-12 09:47:50|145719.5|145629.5|145720|145630|145724.2|145634.2|145719.4|145629.4|33
1649756880000|2022-04-12 09:48:00|145717.1|145627.1|145714.5|145624.5|145722.4|145632.4|145714.5|145624.5|28
1649756890000|2022-04-12 09:48:10|145714.8|145624.8|145704.8|145614.8|145714.8|145624.8|145704|145614|32
1649756900000|2022-04-12 09:48:20|145706.4|145616.4|145702.5|145612.5|145706.4|145616.4|145702|145612|28
1649756910000|2022-04-12 09:48:30|145702.3|145612.3|145706.1|145616.1|145706.1|145616.1|145701.9|145611.9|28
1649756920000|2022-04-12 09:48:40|145706.5|145616.5|145705.1|145615.1|145707.6|145617.6|145704.7|145614.7|19
1649756930000|2022-04-12 09:48:50|145706.5|145616.5|145704.3|145614.3|145706.5|145616.5|145703.4|145613.4|15
1649756940000|2022-04-12 09:49:00|145706.6|145616.6|145722.4|145632.4|145722.8|145632.8|145704.9|145614.9|28
1649756950000|2022-04-12 09:49:10|145720.3|145630.3|145710.7|145620.7|145722.5|145632.5|145707.8|145617.8|22
1649756960000|2022-04-12 09:49:20|145715.9|145625.9|145705.2|145615.2|145715.9|145625.9|145704.7|145614.7|20
1649756970000|2022-04-12 09:49:30|145707.2|145617.2|145706.6|145616.6|145707.7|145617.7|145705.9|145615.9|11
1649756980000|2022-04-12 09:49:40|145706.7|145616.7|145707.8|145617.8|145707.8|145617.8|145705.6|145615.6|15
1649756990000|2022-04-12 09:49:50|145708|145618|145707.8|145617.8|145710.9|145620.9|145706.3|145616.3|11
1649757000000|2022-04-12 09:50:00|145709.9|145619.9|145707.6|145617.6|145709.9|145619.9|145706.8|145616.8|11
1649757010000|2022-04-12 09:50:10|145709|145619|145710.6|145620.6|145710.7|145620.7|145708.4|145618.4|8
1649757020000|2022-04-12 09:50:20|145709.9|145619.9|145706|145616|145709.9|145619.9|145706|145616|7
1649757030000|2022-04-12 09:50:30|145706.4|145616.4|145702.9|145612.9|145710.8|145620.8|145702.9|145612.9|28
1649757040000|2022-04-12 09:50:40|145702.7|145612.7|145648.6|145558.6|145705.4|145615.4|145628.8|145538.8|29
1649757050000|2022-04-12 09:50:50|145647.5|145557.5|145652.1|145562.1|145652.1|145562.1|145644.7|145554.7|33
1649757060000|2022-04-12 09:51:00|145652.3|145562.3|145649.2|145559.2|145655.1|145565.1|145649.2|145559.2|28
1649757070000|2022-04-12 09:51:10|145650.2|145560.2|145652.6|145562.6|145654.7|145564.7|145650.2|145560.2|27
1649757080000|2022-04-12 09:51:20|145651.6|145561.6|145651.7|145561.7|145652.8|145562.8|145650.1|145560.1|21
1649757090000|2022-04-12 09:51:30|145652.1|145562.1|145657|145567|145659.8|145569.8|145651.7|145561.7|27
1649757100000|2022-04-12 09:51:40|145657.1|145567.1|145662|145572|145663.3|145573.3|145657.1|145567.1|28
1649757110000|2022-04-12 09:51:50|145662.4|145572.4|145669.2|145579.2|145669.5|145579.5|145659.1|145569.1|28
1649757120000|2022-04-12 09:52:00|145669.6|145579.6|145666.7|145576.7|145669.6|145579.6|145662.9|145572.9|25
1649757130000|2022-04-12 09:52:10|145666.1|145576.1|145672|145582|145672.3|145582.3|145665.7|145575.7|21
1649757140000|2022-04-12 09:52:20|145672.1|145582.1|145667.5|145577.5|145672.1|145582.1|145661.4|145571.4|28
1649757150000|2022-04-12 09:52:30|145667.4|145577.4|145673.7|145583.7|145674.5|145584.5|145665.9|145575.9|32
1649757160000|2022-04-12 09:52:40|145672.8|145582.8|145675.1|145585.1|145675.7|145585.7|145672.8|145582.8|21
1649757170000|2022-04-12 09:52:50|145673.7|145583.7|145669.5|145579.5|145674.5|145584.5|145667.4|145577.4|29
1649757180000|2022-04-12 09:53:00|145671|145581|145671.5|145581.5|145673.3|145583.3|145669.7|145579.7|23
1649757190000|2022-04-12 09:53:10|145671.7|145581.7|145672.1|145582.1|145673.6|145583.6|145669.9|145579.9|23
1649757200000|2022-04-12 09:53:20|145671.3|145581.3|145670.5|145580.5|145688.6|145582.4|145667.5|145558.2|26
1649757210000|2022-04-12 09:53:30|145669.9|145579.9|145672|145582|145672|145582|145668.2|145578.2|23
1649757220000|2022-04-12 09:53:40|145671.1|145581.1|145669.3|145579.3|145671.5|145581.5|145669.2|145579.2|26
1649757230000|2022-04-12 09:53:50|145669.5|145579.5|145669.3|145579.3|145670.6|145580.6|145668.8|145578.8|21
1649757240000|2022-04-12 09:54:00|145669.5|145579.5|145670.4|145580.4|145675.5|145585.5|145667.9|145577.9|17
1649757250000|2022-04-12 09:54:10|145671.2|145581.2|145674.5|145584.5|145675.1|145585.1|145670.9|145580.9|31
1649757260000|2022-04-12 09:54:20|145674.4|145584.4|145679.7|145589.7|145680.2|145590.2|145673.8|145583.8|32
1649757270000|2022-04-12 09:54:30|145679.5|145589.5|145679.1|145589.1|145682.1|145592.1|145679.1|145589.1|28
1649757280000|2022-04-12 09:54:40|145680.2|145590.2|145676.5|145586.5|145681.2|145591.2|145675.7|145585.7|27
1649757290000|2022-04-12 09:54:50|145676.1|145586.1|145671|145581|145677.3|145587.3|145666.2|145576.2|32
1649757300000|2022-04-12 09:55:00|145671.3|145581.3|145664|145574|145673.9|145583.9|145664|145574|34
1649757310000|2022-04-12 09:55:10|145664.4|145574.4|145666.9|145576.9|145668.2|145578.2|145661.5|145571.5|35
1649757320000|2022-04-12 09:55:20|145666|145576|145677.8|145547.8|145679.4|145577.2|145659.1|145547.7|33
1649757330000|2022-04-12 09:55:30|145679.7|145549.7|145665.3|145575.3|145682.4|145578.8|145658.9|145549.5|29
1649757340000|2022-04-12 09:55:40|145663.7|145573.7|145668.8|145578.8|145670|145580|145660.9|145570.9|31
1649757350000|2022-04-12 09:55:50|145670.1|145580.1|145677.9|145587.9|145682|145592|145668.1|145578.1|29
1649757360000|2022-04-12 09:56:00|145674.1|145584.1|145678.9|145588.9|145680.8|145590.8|145673.2|145583.2|27
1649757370000|2022-04-12 09:56:10|145672|145582|145677.8|145587.8|145694.6|145593.8|145672|145562.5|35
1649757380000|2022-04-12 09:56:20|145674.4|145584.4|145670.4|145580.4|145682|145592|145670.4|145580.4|28
1649757390000|2022-04-12 09:56:30|145668.6|145578.6|145678.5|145588.5|145680.7|145590.7|145666.7|145576.7|33
1649757400000|2022-04-12 09:56:40|145679.8|145589.8|145674.5|145584.5|145690.3|145600.3|145674.1|145584.1|34
1649757410000|2022-04-12 09:56:50|145675.8|145585.8|145671.7|145581.7|145678.8|145588.8|145667.7|145577.7|36
1649757420000|2022-04-12 09:57:00|145671.6|145581.6|145676.3|145586.3|145677.8|145587.8|145665.6|145575.6|27
1649757430000|2022-04-12 09:57:10|145675.5|145585.5|145675.6|145585.6|145680.3|145590.3|145675.5|145585.5|27
1649757440000|2022-04-12 09:57:20|145676.3|145586.3|145670.1|145580.1|145677.4|145587.4|145668.5|145578.5|27
1649757450000|2022-04-12 09:57:30|145669.1|145579.1|145666.9|145576.9|145669.1|145579.1|145662.6|145572.6|20
1649757460000|2022-04-12 09:57:40|145667.5|145577.5|145669.6|145579.6|145671.9|145581.9|145664.3|145574.3|27
1649757470000|2022-04-12 09:57:50|145670|145580|145621.2|145531.2|145670|145580|145610.6|145520.6|36
1649757480000|2022-04-12 09:58:00|145620.8|145530.8|145622.2|145532.2|145624.9|145534.9|145619.3|145529.3|29
1649757490000|2022-04-12 09:58:10|145622.4|145532.4|145623.6|145533.6|145623.6|145533.6|145618.9|145528.9|30
1649757500000|2022-04-12 09:58:20|145623.9|145533.9|145628.6|145538.6|145629.1|145539.1|145619.6|145529.6|26
1649757510000|2022-04-12 09:58:30|145627.8|145537.8|145619.2|145529.2|145627.8|145537.8|145616.6|145526.6|32
1649757520000|2022-04-12 09:58:40|145619.1|145529.1|145616.1|145526.1|145620.6|145530.6|145616.1|145526.1|26
1649757530000|2022-04-12 09:58:50|145615.4|145525.4|145619.2|145529.2|145620.5|145530.5|145613.3|145523.3|32
1649757540000|2022-04-12 09:59:00|145619.5|145529.5|145622.3|145532.3|145623.3|145533.3|145618.2|145528.2|27
1649757550000|2022-04-12 09:59:10|145622.6|145532.6|145622.4|145532.4|145624|145534|145621.1|145531.1|21
1649757560000|2022-04-12 09:59:20|145623|145533|145631.4|145541.4|145631.6|145541.6|145621.9|145531.9|27
1649757570000|2022-04-12 09:59:30|145632|145542|145633.3|145543.3|145633.3|145543.3|145627.4|145537.4|27
1649757580000|2022-04-12 09:59:40|145632.9|145542.9|145634.2|145544.2|145634.5|145544.5|145629.8|145539.8|28
1649757590000|2022-04-12 09:59:50|145634.1|145544.1|145632.2|145542.2|145637|145547|145630.4|145540.4|26
1649757600000|2022-04-12 10:00:00|145632.3|145542.3|145622.8|145532.8|145633.4|145543.4|145622.8|145532.8|28
1649757610000|2022-04-12 10:00:10|145623.6|145533.6|145624.5|145534.5|145627.1|145537.1|145613|145523|27
1649757620000|2022-04-12 10:00:20|145624.9|145534.9|145634.4|145544.4|145634.8|145544.8|145624.2|145534.2|27
1649757630000|2022-04-12 10:00:30|145631.8|145541.8|145630.1|145540.1|145635.2|145545.2|145630.1|145540.1|28
1649757640000|2022-04-12 10:00:40|145630.2|145540.2|145631|145541|145631.3|145541.3|145627|145537|25
1649757650000|2022-04-12 10:00:50|145630.4|145540.4|145631.4|145541.4|145637.4|145547.4|145629|145539|27
1649757660000|2022-04-12 10:01:00|145634.9|145544.9|145634.5|145544.5|145636.9|145546.9|145629.1|145539.1|24
1649757670000|2022-04-12 10:01:10|145634.1|145544.1|145639.5|145549.5|145640.2|145550.2|145632.5|145542.5|29
1649757680000|2022-04-12 10:01:20|145639.7|145549.7|145640.8|145550.8|145642.8|145552.8|145630.6|145540.6|27
1649757690000|2022-04-12 10:01:30|145640.9|145550.9|145640.8|145550.8|145645|145555|145633.9|145543.9|33
1649757700000|2022-04-12 10:01:40|145640.5|145550.5|145675.6|145585.6|145677.5|145587.5|145640.5|145550.5|30
1649757710000|2022-04-12 10:01:50|145678.7|145588.7|145676.9|145586.9|145681.6|145591.6|145675.4|145585.4|15
1649757720000|2022-04-12 10:02:00|145677.9|145587.9|145672.2|145582.2|145680.4|145590.4|145671.7|145581.7|28
1649757730000|2022-04-12 10:02:10|145672.7|145582.7|145671.8|145581.8|145676.4|145586.4|145669.7|145579.7|26
1649757740000|2022-04-12 10:02:20|145670.7|145580.7|145670.4|145580.4|145674.7|145584.7|145668.7|145578.7|21
1649757750000|2022-04-12 10:02:30|145670.1|145580.1|145666.4|145576.4|145670.5|145580.5|145664.5|145574.5|23
1649757760000|2022-04-12 10:02:40|145664.8|145574.8|145666.9|145576.9|145670.8|145580.8|145661|145571|22
1649757770000|2022-04-12 10:02:50|145665.1|145575.1|145663.4|145573.4|145667.2|145577.2|145659.5|145569.5|32
1649757780000|2022-04-12 10:03:00|145662.6|145572.6|145665|145575|145665.7|145575.7|145662.4|145572.4|25
1649757790000|2022-04-12 10:03:10|145665.8|145575.8|145665.5|145575.5|145672.4|145582.4|145664.7|145574.7|30
1649757800000|2022-04-12 10:03:20|145665.7|145575.7|145668.5|145578.5|145670.6|145580.6|145664.6|145574.6|18
1649757810000|2022-04-12 10:03:30|145669.4|145579.4|145675.7|145585.7|145679.7|145589.7|145665.5|145575.5|19
1649757820000|2022-04-12 10:03:40|145675.8|145585.8|145676.7|145586.7|145679.3|145589.3|145675.2|145585.2|18
1649757830000|2022-04-12 10:03:50|145678.2|145588.2|145674.7|145584.7|145678.8|145588.8|145674.5|145584.5|16
1649757840000|2022-04-12 10:04:00|145674.5|145584.5|145677.7|145587.7|145678.5|145588.5|145672.7|145582.7|22
1649757850000|2022-04-12 10:04:10|145682.5|145592.5|145682.1|145592.1|145682.6|145592.6|145679|145589|15
1649757860000|2022-04-12 10:04:20|145682.2|145592.2|145682.7|145592.7|145684|145594|145682.2|145592.2|8
1649757870000|2022-04-12 10:04:30|145683|145593|145686.1|145596.1|145686.1|145596.1|145682.9|145592.9|8
1649757880000|2022-04-12 10:04:40|145686|145596|145682.4|145592.4|145686.1|145596.1|145682.4|145592.4|10
1649757890000|2022-04-12 10:04:50|145683.3|145593.3|145679.7|145589.7|145683.7|145593.7|145679.7|145589.7|12
1649757900000|2022-04-12 10:05:00|145681.7|145591.7|145680.1|145590.1|145681.9|145591.9|145676.4|145586.4|22
1649757910000|2022-04-12 10:05:10|145679.7|145589.7|145678.7|145588.7|145679.9|145589.9|145678.7|145588.7|7
1649757920000|2022-04-12 10:05:20|145679.3|145589.3|145677.7|145587.7|145680.7|145590.7|145675.3|145585.3|17
1649757930000|2022-04-12 10:05:30|145677.3|145587.3|145674.6|145584.6|145678|145588|145674|145584|22
1649757940000|2022-04-12 10:05:40|145678.5|145588.5|145679.8|145589.8|145682.8|145592.8|145677.9|145587.9|12
1649757950000|2022-04-12 10:05:50|145679.9|145589.9|145683.8|145593.8|145684.7|145594.7|145679.7|145589.7|16
1649757960000|2022-04-12 10:06:00|145683.4|145593.4|145683.1|145593.1|145683.8|145593.8|145682.9|145592.9|9
1649757970000|2022-04-12 10:06:10|145683.2|145593.2|145684|145594|145684.8|145594.8|145683.2|145593.2|9
1649757980000|2022-04-12 10:06:20|145683.1|145593.1|145684.5|145594.5|145685.7|145595.7|145683.1|145593.1|9
1649757990000|2022-04-12 10:06:30|145684.2|145594.2|145684.4|145594.4|145684.6|145594.6|145683.9|145593.9|6
1649758000000|2022-04-12 10:06:40|145682|145592|145707.2|145617.2|145707.9|145617.9|145682|145592|20
1649758010000|2022-04-12 10:06:50|145705.5|145615.5|145705.5|145615.5|145708.7|145618.7|145700.8|145610.8|14
1649758020000|2022-04-12 10:07:00|145705.3|145615.3|145703.3|145613.3|145705.9|145615.9|145703.3|145613.3|17
1649758030000|2022-04-12 10:07:10|145703.9|145613.9|145721.3|145631.3|145726.4|145636.4|145703.9|145613.9|23
1649758040000|2022-04-12 10:07:20|145721.9|145631.9|145720.2|145630.2|145722.3|145632.3|145720|145630|12
1649758050000|2022-04-12 10:07:30|145722|145632|145724.1|145634.1|145725.6|145635.6|145721.9|145631.9|21
1649758060000|2022-04-12 10:07:40|145724|145634|145720.5|145630.5|145724.4|145634.4|145720.1|145630.1|16
1649758070000|2022-04-12 10:07:50|145721.1|145631.1|145720.3|145630.3|145722.2|145632.2|145715.2|145625.2|19
1649758080000|2022-04-12 10:08:00|145720.1|145630.1|145721.3|145631.3|145722|145632|145718.8|145628.8|14
1649758090000|2022-04-12 10:08:10|145721.1|145631.1|145721.2|145631.2|145724.2|145634.2|145720.2|145630.2|12
1649758100000|2022-04-12 10:08:20|145721.1|145631.1|145719.2|145629.2|145721.5|145631.5|145717.3|145627.3|12
1649758110000|2022-04-12 10:08:30|145716.5|145626.5|145720.7|145630.7|145721.3|145631.3|145716.5|145626.5|15
1649758120000|2022-04-12 10:08:40|145720.5|145630.5|145719.4|145629.4|145720.5|145630.5|145718.1|145628.1|9
1649758130000|2022-04-12 10:08:50|145720.4|145630.4|145714.4|145624.4|145723.1|145633.1|145714.4|145624.4|29
1649758140000|2022-04-12 10:09:00|145715.1|145625.1|145722.2|145632.2|145722.6|145632.6|145714.4|145624.4|25
1649758150000|2022-04-12 10:09:10|145721.9|145631.9|145722.3|145632.3|145724.7|145634.7|145716.4|145626.4|24
1649758160000|2022-04-12 10:09:20|145722.5|145632.5|145724.5|145634.5|145725.2|145635.2|145721.3|145631.3|27
1649758170000|2022-04-12 10:09:30|145724.3|145634.3|145724.4|145634.4|145725.8|145635.8|145721.4|145631.4|11
1649758180000|2022-04-12 10:09:40|145725.8|145635.8|145724.7|145634.7|145725.8|145635.8|145723.5|145633.5|20
1649758190000|2022-04-12 10:09:50|145724.5|145634.5|145722.1|145632.1|145724.5|145634.5|145718.8|145628.8|13
1649758200000|2022-04-12 10:10:00|145722|145632|145722.9|145632.9|145725.2|145635.2|145721.5|145631.5|17
1649758210000|2022-04-12 10:10:10|145722.8|145632.8|145722.2|145632.2|145722.9|145632.9|145722.1|145632.1|12
1649758220000|2022-04-12 10:10:20|145723.3|145633.3|145725.8|145635.8|145726.9|145636.9|145723.3|145633.3|11
1649758230000|2022-04-12 10:10:30|145725.7|145635.7|145726|145636|145726.2|145636.2|145725.7|145635.7|4
1649758240000|2022-04-12 10:10:40|145725.8|145635.8|145723.4|145633.4|145726.3|145636.3|145723.4|145633.4|10
1649758250000|2022-04-12 10:10:50|145723.5|145633.5|145722|145632|145723.9|145633.9|145721.6|145631.6|10
1649758260000|2022-04-12 10:11:00|145722.5|145632.5|145720.5|145630.5|145722.5|145632.5|145720.3|145630.3|12
1649758270000|2022-04-12 10:11:10|145720.2|145630.2|145724.5|145634.5|145724.5|145634.5|145719.4|145629.4|10
1649758280000|2022-04-12 10:11:20|145724.7|145634.7|145722.4|145632.4|145724.7|145634.7|145720.3|145630.3|9
1649758290000|2022-04-12 10:11:30|145719.8|145629.8|145717.3|145627.3|145720|145630|145715.5|145625.5|14
1649758300000|2022-04-12 10:11:40|145719.5|145629.5|145719.2|145629.2|145720.2|145630.2|145718.6|145628.6|11
1649758310000|2022-04-12 10:11:50|145719.4|145629.4|145720.8|145630.8|145720.8|145630.8|145719.4|145629.4|4
1649758320000|2022-04-12 10:12:00|145719.6|145629.6|145721.1|145631.1|145721.1|145631.1|145719.6|145629.6|5
1649758330000|2022-04-12 10:12:10|145719.6|145629.6|145719.2|145629.2|145721.1|145631.1|145716.2|145626.2|18
1649758340000|2022-04-12 10:12:20|145719.9|145629.9|145719.9|145629.9|145719.9|145629.9|145715.1|145625.1|22
1649758350000|2022-04-12 10:12:30|145719.5|145629.5|145717.5|145627.5|145721.2|145631.2|145717.1|145627.1|13
1649758360000|2022-04-12 10:12:40|145717.4|145627.4|145718.1|145628.1|145718.1|145628.1|145716.5|145626.5|9
1649758370000|2022-04-12 10:12:50|145717.3|145627.3|145717.1|145627.1|145717.9|145627.9|145716.8|145626.8|8
1649758380000|2022-04-12 10:13:00|145717.3|145627.3|145717.5|145627.5|145719.5|145629.5|145717.3|145627.3|10
1649758390000|2022-04-12 10:13:10|145717.2|145627.2|145722.5|145632.5|145724.2|145634.2|145716.5|145626.5|13
1649758400000|2022-04-12 10:13:20|145719.8|145629.8|145720.1|145630.1|145720.8|145630.8|145719.6|145629.6|13
1649758410000|2022-04-12 10:13:30|145719.8|145629.8|145719.6|145629.6|145720.7|145630.7|145719.4|145629.4|11
1649758420000|2022-04-12 10:13:40|145719.8|145629.8|145718.9|145628.9|145720.5|145630.5|145718.9|145628.9|17
1649758430000|2022-04-12 10:13:50|145719|145629|145715.1|145625.1|145719|145629|145715|145625|7
1649758440000|2022-04-12 10:14:00|145712.3|145622.3|145718|145628|145718.2|145628.2|145712|145622|14
1649758450000|2022-04-12 10:14:10|145717.9|145627.9|145717.8|145627.8|145721.6|145631.6|145717.7|145627.7|12
1649758460000|2022-04-12 10:14:20|145717.9|145627.9|145718.5|145628.5|145719.1|145629.1|145717.8|145627.8|7
1649758470000|2022-04-12 10:14:30|145718.2|145628.2|145718.2|145628.2|145718.2|145628.2|145718.1|145628.1|3
1649758480000|2022-04-12 10:14:40|145718.1|145628.1|145717.1|145627.1|145718.4|145628.4|145716.8|145626.8|7
1649758490000|2022-04-12 10:14:50|145717|145627|145704.2|145614.2|145717|145627|145704.2|145614.2|21
1649758500000|2022-04-12 10:15:00|145705.2|145615.2|145647.9|145557.9|145705.2|145615.2|145630.5|145540.5|33
1649758510000|2022-04-12 10:15:10|145649.3|145559.3|145627|145537|145649.3|145559.3|145622.3|145532.3|33
1649758520000|2022-04-12 10:15:20|145628.2|145538.2|145660.2|145570.2|145672.7|145582.7|145628.2|145538.2|39
1649758530000|2022-04-12 10:15:30|145659.3|145569.3|145665.9|145575.9|145671|145581|145657.6|145567.6|33
1649758540000|2022-04-12 10:15:40|145664.9|145574.9|145665.5|145575.5|145667.9|145577.9|145664.3|145574.3|19
1649758550000|2022-04-12 10:15:50|145667.4|145577.4|145634.8|145544.8|145667.8|145577.8|145634.8|145544.8|29
1649758560000|2022-04-12 10:16:00|145634.6|145544.6|145637|145547|145652.8|145562.8|145634.6|145544.6|38
1649758570000|2022-04-12 10:16:10|145633.9|145543.9|145633|145543|145638.8|145548.8|145632|145542|24
1649758580000|2022-04-12 10:16:20|145632.9|145542.9|145659.7|145569.7|145662.1|145572.1|145632.5|145542.5|31
1649758590000|2022-04-12 10:16:30|145659|145569|145664.9|145574.9|145666.5|145576.5|145658.7|145568.7|34
1649758600000|2022-04-12 10:16:40|145663.3|145573.3|145670.3|145580.3|145671.3|145581.3|145663.3|145573.3|35
1649758610000|2022-04-12 10:16:50|145670.7|145580.7|145684.7|145594.7|145684.7|145594.7|145668.1|145578.1|32
1649758620000|2022-04-12 10:17:00|145681.8|145591.8|145706.9|145616.9|145707.2|145617.2|145681.8|145591.8|32
1649758630000|2022-04-12 10:17:10|145706.8|145616.8|145720.3|145630.3|145720.3|145630.3|145706.7|145616.7|24
1649758640000|2022-04-12 10:17:20|145720.2|145630.2|145722.2|145632.2|145724.8|145634.8|145716|145626|24
1649758650000|2022-04-12 10:17:30|145722|145632|145727|145637|145730.2|145640.2|145719.4|145629.4|23
1649758660000|2022-04-12 10:17:40|145727.6|145637.6|145725|145635|145731.1|145641.1|145724.4|145634.4|28
1649758670000|2022-04-12 10:17:50|145725.5|145635.5|145722.1|145632.1|145726.9|145636.9|145721.8|145631.8|22
1649758680000|2022-04-12 10:18:00|145722.2|145632.2|145726.1|145636.1|145728|145638|145722.2|145632.2|19
1649758690000|2022-04-12 10:18:10|145731.9|145641.9|145729.1|145639.1|145733.2|145643.2|145725.3|145635.3|28
1649758700000|2022-04-12 10:18:20|145728.9|145638.9|145733.2|145643.2|145737|145647|145728.9|145638.9|21
1649758710000|2022-04-12 10:18:30|145746.7|145656.7|145783.9|145693.9|145790.3|145700.3|145746.7|145656.7|35
1649758720000|2022-04-12 10:18:40|145784.2|145694.2|145781.7|145691.7|145785.1|145695.1|145777.3|145687.3|22
1649758730000|2022-04-12 10:18:50|145781|145691|145768|145678|145789.6|145699.6|145747.8|145657.8|34
1649758740000|2022-04-12 10:19:00|145768.1|145678.1|145767.7|145677.7|145768.1|145678.1|145765.1|145675.1|31
1649758750000|2022-04-12 10:19:10|145767.8|145677.8|145790|145700|145796.3|145706.3|145766.4|145676.4|29
1649758760000|2022-04-12 10:19:20|145790.1|145700.1|145795.1|145705.1|145796.2|145706.2|145789.8|145699.8|24
1649758770000|2022-04-12 10:19:30|145793.3|145703.3|145791.3|145701.3|145795.7|145705.7|145790.2|145700.2|30
1649758780000|2022-04-12 10:19:40|145791.6|145701.6|145793.6|145703.6|145797.2|145707.2|145790.9|145700.9|28
1649758790000|2022-04-12 10:19:50|145793.7|145703.7|145793.4|145703.4|145794.3|145704.3|145792.6|145702.6|27
1649758800000|2022-04-12 10:20:00|145794.1|145704.1|145790.7|145700.7|145795.9|145705.9|145789.8|145699.8|38
1649758810000|2022-04-12 10:20:10|145790.9|145700.9|145804.6|145714.6|145805.9|145715.9|145789.9|145699.9|33
1649758820000|2022-04-12 10:20:20|145804.7|145714.7|145809.7|145719.7|145813.6|145723.6|145800|145710|30
1649758830000|2022-04-12 10:20:30|145809.4|145719.4|145847.5|145757.5|145855.6|145765.6|145809.4|145719.4|34
1649758840000|2022-04-12 10:20:40|145846.6|145756.6|145856|145766|145857.7|145767.7|145846.1|145756.1|35
1649758850000|2022-04-12 10:20:50|145855.3|145765.3|145858.1|145768.1|145862.4|145772.4|145853.9|145763.9|35
1649758860000|2022-04-12 10:21:00|145860.4|145770.4|145862.5|145772.5|145864.7|145774.7|145858.5|145768.5|28
1649758870000|2022-04-12 10:21:10|145863.7|145773.7|145892.2|145802.2|145892.2|145802.2|145862.8|145772.8|30
1649758880000|2022-04-12 10:21:20|145892.8|145802.8|145897.3|145807.3|145900.6|145810.6|145887.6|145797.6|38
1649758890000|2022-04-12 10:21:30|145897.7|145807.7|145924.2|145834.2|145935.3|145845.3|145894.5|145804.5|34
1649758900000|2022-04-12 10:21:40|145925|145835|145927.3|145837.3|145947.9|145857.9|145922.9|145832.9|36
1649758910000|2022-04-12 10:21:50|145926.9|145836.9|145924.5|145834.5|145927.6|145837.6|145917.1|145827.1|34
1649758920000|2022-04-12 10:22:00|145927.7|145837.7|145918.8|145828.8|145927.7|145837.7|145915.2|145825.2|32
1649758930000|2022-04-12 10:22:10|145870.7|145780.7|145855.4|145765.4|145870.7|145780.7|145839.4|145749.4|36
1649758940000|2022-04-12 10:22:20|145855.3|145765.3|145869.6|145779.6|145871.8|145781.8|145855.3|145765.3|32
1649758950000|2022-04-12 10:22:30|145869.5|145779.5|145884.6|145794.6|145887.5|145797.5|145868.1|145778.1|33
1649758960000|2022-04-12 10:22:40|145884.3|145794.3|145886.9|145796.9|145886.9|145796.9|145882.5|145792.5|30
1649758970000|2022-04-12 10:22:50|145882.3|145792.3|145894.4|145804.4|145896.6|145806.6|145882.3|145792.3|36
1649758980000|2022-04-12 10:23:00|145895|145805|145901.3|145811.3|145905.7|145815.7|145895|145805|31
1649758990000|2022-04-12 10:23:10|145902.2|145812.2|145899.1|145809.1|145906.8|145816.8|145890.2|145800.2|34
1649759000000|2022-04-12 10:23:20|145897.7|145807.7|145925.8|145835.8|145928.7|145838.7|145897.7|145807.7|35
1649759010000|2022-04-12 10:23:30|145925.3|145835.3|145930.5|145840.5|145933.7|145843.7|145924.3|145834.3|35
1649759020000|2022-04-12 10:23:40|145930|145840|145930.7|145840.7|145934.6|145844.6|145929|145839|30
1649759030000|2022-04-12 10:23:50|145925.5|145835.5|145918.4|145828.4|145925.5|145835.5|145912.6|145822.6|35
1649759040000|2022-04-12 10:24:00|145918.2|145828.2|145886.2|145796.2|145920.3|145830.3|145886.2|145796.2|35
1649759050000|2022-04-12 10:24:10|145887.3|145797.3|145899.2|145809.2|145909.5|145819.5|145884.6|145794.6|36
1649759060000|2022-04-12 10:24:20|145902.8|145812.8|145893.5|145803.5|145904.9|145814.9|145891.2|145801.2|34
1649759070000|2022-04-12 10:24:30|145892.2|145802.2|145905.6|145815.6|145905.6|145815.6|145890.5|145800.5|35
1649759080000|2022-04-12 10:24:40|145905.9|145815.9|145910.9|145820.9|145910.9|145820.9|145902|145812|25
1649759090000|2022-04-12 10:24:50|145914.6|145824.6|145907.2|145817.2|145914.6|145824.6|145902.6|145812.6|28
1649759100000|2022-04-12 10:25:00|145907.1|145817.1|145905|145815|145909|145819|145900.2|145810.2|33
1649759110000|2022-04-12 10:25:10|145905.6|145815.6|145903.5|145813.5|145905.6|145815.6|145900.4|145810.4|31
1649759120000|2022-04-12 10:25:20|145907.8|145817.8|145907|145817|145909.5|145819.5|145905.3|145815.3|23
1649759130000|2022-04-12 10:25:30|145907.2|145817.2|145903.5|145813.5|145910.9|145820.9|145901.1|145811.1|35
1649759140000|2022-04-12 10:25:40|145903.8|145813.8|145905.3|145815.3|145911.6|145821.6|145902.3|145812.3|34
1649759150000|2022-04-12 10:25:50|145903.3|145813.3|145905.8|145815.8|145909.4|145819.4|145903|145813|29
1649759160000|2022-04-12 10:26:00|145907.5|145817.5|145909.8|145819.8|145911.5|145821.5|145901|145811|32
1649759170000|2022-04-12 10:26:10|145908.9|145818.9|145901.9|145811.9|145910.7|145820.7|145895.3|145805.3|37
1649759180000|2022-04-12 10:26:20|145904.7|145814.7|145905.6|145815.6|145906.5|145816.5|145903.1|145813.1|32
1649759190000|2022-04-12 10:26:30|145906|145816|145906.6|145816.6|145907.2|145817.2|145902.8|145812.8|27
1649759200000|2022-04-12 10:26:40|145908|145818|145911.7|145821.7|145911.7|145821.7|145903.9|145813.9|25
1649759210000|2022-04-12 10:26:50|145910.4|145820.4|145909.1|145819.1|145912.4|145822.4|145907.1|145817.1|22
1649759220000|2022-04-12 10:27:00|145908.9|145818.9|145905.3|145815.3|145910.3|145820.3|145896.6|145806.6|34
1649759230000|2022-04-12 10:27:10|145892.6|145802.6|145861.7|145771.7|145898|145808|145848.3|145758.3|29
1649759240000|2022-04-12 10:27:20|145861.3|145771.3|145864.8|145774.8|145866.4|145776.4|145860.6|145770.6|27
1649759250000|2022-04-12 10:27:30|145864.9|145774.9|145878.5|145788.5|145879.4|145789.4|145863.6|145773.6|32
1649759260000|2022-04-12 10:27:40|145877.1|145787.1|145875.1|145785.1|145878.8|145788.8|145873.8|145783.8|26
1649759270000|2022-04-12 10:27:50|145875.6|145785.6|145887.3|145797.3|145887.3|145797.3|145874.8|145784.8|31
1649759280000|2022-04-12 10:28:00|145886.9|145796.9|145888.6|145798.6|145888.6|145798.6|145884.3|145794.3|32
1649759290000|2022-04-12 10:28:10|145889.3|145799.3|145890.7|145800.7|145891.1|145801.1|145887.6|145797.6|32
1649759300000|2022-04-12 10:28:20|145891.1|145801.1|145887.6|145797.6|145891.7|145801.7|145885.4|145795.4|25
1649759310000|2022-04-12 10:28:30|145888.3|145798.3|145907.8|145817.8|145908|145818|145888.1|145798.1|20
1649759320000|2022-04-12 10:28:40|145906.5|145816.5|145913.8|145823.8|145917|145827|145906.5|145816.5|19
1649759330000|2022-04-12 10:28:50|145912.7|145822.7|145912.8|145822.8|145915|145825|145911.9|145821.9|19
1649759340000|2022-04-12 10:29:00|145913.3|145823.3|145907.7|145817.7|145913.4|145823.4|145904.3|145814.3|22
1649759350000|2022-04-12 10:29:10|145904.6|145814.6|145908|145818|145910.1|145820.1|145903.9|145813.9|23
1649759360000|2022-04-12 10:29:20|145909|145819|145912.2|145822.2|145914.6|145824.6|145908.8|145818.8|15
1649759370000|2022-04-12 10:29:30|145908.8|145818.8|145908.6|145818.6|145910.7|145820.7|145903.9|145813.9|23
1649759380000|2022-04-12 10:29:40|145908.2|145818.2|145906.7|145816.7|145912.7|145822.7|145904.2|145814.2|26
1649759390000|2022-04-12 10:29:50|145906.5|145816.5|145908.8|145818.8|145912.4|145822.4|145905.5|145815.5|27
1649759400000|2022-04-12 10:30:00|145909.3|145819.3|145910.4|145820.4|145912.5|145822.5|145909.2|145819.2|22
1649759410000|2022-04-12 10:30:10|145910.8|145820.8|145910.6|145820.6|145913|145823|145909.7|145819.7|15
1649759420000|2022-04-12 10:30:20|145911.4|145821.4|145906.8|145816.8|145911.4|145821.4|145903.2|145813.2|24
1649759430000|2022-04-12 10:30:30|145905.9|145815.9|145907.4|145817.4|145908.1|145818.1|145905.7|145815.7|28
1649759440000|2022-04-12 10:30:40|145908.3|145818.3|145909.7|145819.7|145910.2|145820.2|145907.5|145817.5|21
1649759450000|2022-04-12 10:30:50|145909.3|145819.3|145909.4|145819.4|145911.3|145821.3|145908|145818|31
1649759460000|2022-04-12 10:31:00|145910.2|145820.2|145909.9|145819.9|145911.5|145821.5|145907.9|145817.9|30
1649759470000|2022-04-12 10:31:10|145909|145819|145905.6|145815.6|145910.7|145820.7|145904.1|145814.1|32
1649759480000|2022-04-12 10:31:20|145905.2|145815.2|145906|145816|145907.4|145817.4|145905|145815|27
1649759490000|2022-04-12 10:31:30|145906.1|145816.1|145923.3|145833.3|145928.5|145838.5|145905.9|145815.9|30
1649759500000|2022-04-12 10:31:40|145925|145835|145929.2|145839.2|145929.6|145839.6|145923.4|145833.4|23
1649759510000|2022-04-12 10:31:50|145924.1|145834.1|145932.1|145842.1|145932.4|145842.4|145924.1|145834.1|20
1649759520000|2022-04-12 10:32:00|145931.9|145841.9|145931.7|145841.7|145932.7|145842.7|145930.3|145840.3|19
1649759530000|2022-04-12 10:32:10|145932.6|145842.6|145932.1|145842.1|145934|145844|145929.9|145839.9|24
1649759540000|2022-04-12 10:32:20|145931|145841|145931.4|145841.4|145932.2|145842.2|145929.3|145839.3|9
1649759550000|2022-04-12 10:32:30|145931.5|145841.5|145933.1|145843.1|145933.1|145843.1|145931.2|145841.2|12
1649759560000|2022-04-12 10:32:40|145933.2|145843.2|145958.2|145868.2|145959.4|145869.4|145931.4|145841.4|25
1649759570000|2022-04-12 10:32:50|145962|145872|145960.8|145870.8|145963.9|145873.9|145957.2|145867.2|28
1649759580000|2022-04-12 10:33:00|145961.5|145871.5|145957.7|145867.7|145963.1|145873.1|145957.5|145867.5|22
1649759590000|2022-04-12 10:33:10|145957|145867|145958.7|145868.7|145959.2|145869.2|145955.2|145865.2|21
1649759600000|2022-04-12 10:33:20|145958.2|145868.2|145962.5|145872.5|145962.9|145872.9|145954|145864|25
1649759610000|2022-04-12 10:33:30|145963.1|145873.1|145964|145874|145964.4|145874.4|145960.4|145870.4|20
1649759620000|2022-04-12 10:33:40|145963.5|145873.5|145965.3|145875.3|145965.3|145875.3|145963.1|145873.1|14
1649759630000|2022-04-12 10:33:50|145966|145876|145967.6|145877.6|145967.6|145877.6|145964.8|145874.8|14
1649759640000|2022-04-12 10:34:00|145967.4|145877.4|145978.2|145888.2|145978.7|145888.7|145966.9|145876.9|16
1649759650000|2022-04-12 10:34:10|145978|145888|145962.1|145872.1|145979.2|145889.2|145958.3|145868.3|27
1649759660000|2022-04-12 10:34:20|145960.9|145870.9|145959.9|145869.9|145961.8|145871.8|145954.1|145864.1|21
1649759670000|2022-04-12 10:34:30|145960.2|145870.2|145962.1|145872.1|145963.4|145873.4|145959.2|145869.2|15
1649759680000|2022-04-12 10:34:40|145962.5|145872.5|145964.1|145874.1|145967.8|145877.8|145962.5|145872.5|22
1649759690000|2022-04-12 10:34:50|145963.4|145873.4|145962.8|145872.8|145963.5|145873.5|145960.6|145870.6|20
1649759700000|2022-04-12 10:35:00|145962.7|145872.7|145960.4|145870.4|145962.7|145872.7|145955.4|145865.4|25
1649759710000|2022-04-12 10:35:10|145960.5|145870.5|145937.4|145847.4|145960.8|145870.8|145932.3|145842.3|21
1649759720000|2022-04-12 10:35:20|145937.8|145847.8|145936.2|145846.2|145938.7|145848.7|145929.1|145839.1|16
1649759730000|2022-04-12 10:35:30|145912.5|145822.5|145905.9|145815.9|145912.5|145822.5|145901.2|145811.2|28
1649759740000|2022-04-12 10:35:40|145906.5|145816.5|145920.5|145830.5|145922.6|145832.6|145905.4|145815.4|30
1649759750000|2022-04-12 10:35:50|145922.6|145832.6|145919.9|145829.9|145922.6|145832.6|145914.1|145824.1|26
1649759760000|2022-04-12 10:36:00|145918.8|145828.8|145925|145835|145925|145835|145912.2|145822.2|31
1649759770000|2022-04-12 10:36:10|145924.8|145834.8|145929.2|145839.2|145930.4|145840.4|145923.4|145833.4|23
1649759780000|2022-04-12 10:36:20|145929|145839|145928.3|145838.3|145929.3|145839.3|145926.1|145836.1|19
1649759790000|2022-04-12 10:36:30|145924.3|145834.3|145918|145828|145924.3|145834.3|145914.6|145824.6|28
1649759800000|2022-04-12 10:36:40|145918.3|145828.3|145921.9|145831.9|145921.9|145831.9|145918.3|145828.3|17
1649759810000|2022-04-12 10:36:50|145921.8|145831.8|145924.1|145834.1|145924.1|145834.1|145921.3|145831.3|8
1649759820000|2022-04-12 10:37:00|145924.4|145834.4|145919.6|145829.6|145924.4|145834.4|145917.6|145827.6|23
1649759830000|2022-04-12 10:37:10|145920|145830|145902.9|145812.9|145920|145830|145897.4|145807.4|33
1649759840000|2022-04-12 10:37:20|145902.1|145812.1|145901.5|145811.5|145902.3|145812.3|145899.1|145809.1|25
1649759850000|2022-04-12 10:37:30|145900.9|145810.9|145909.2|145819.2|145909.2|145819.2|145897.2|145807.2|24
1649759860000|2022-04-12 10:37:40|145907.7|145817.7|145908.7|145818.7|145909.5|145819.5|145905.8|145815.8|23
1649759870000|2022-04-12 10:37:50|145909.3|145819.3|145907.5|145817.5|145909.6|145819.6|145907.1|145817.1|18
1649759880000|2022-04-12 10:38:00|145907|145817|145913.5|145823.5|145913.6|145823.6|145907|145817|20
1649759890000|2022-04-12 10:38:10|145910|145820|145913.5|145823.5|145915.3|145825.3|145910|145820|16
1649759900000|2022-04-12 10:38:20|145913.3|145823.3|145913.7|145823.7|145914.7|145824.7|145912.1|145822.1|14
1649759910000|2022-04-12 10:38:30|145913.2|145823.2|145916|145826|145916|145826|145912.6|145822.6|7
1649759920000|2022-04-12 10:38:40|145915.3|145825.3|145913.3|145823.3|145915.7|145825.7|145911.1|145821.1|14
1649759930000|2022-04-12 10:38:50|145914.3|145824.3|145913.2|145823.2|145914.3|145824.3|145912.9|145822.9|8
1649759940000|2022-04-12 10:39:00|145913.4|145823.4|145910.5|145820.5|145915.1|145825.1|145910.5|145820.5|14
1649759950000|2022-04-12 10:39:10|145911.9|145821.9|145908.9|145818.9|145911.9|145821.9|145906|145816|19
1649759960000|2022-04-12 10:39:20|145907.1|145817.1|145905|145815|145907.5|145817.5|145904.4|145814.4|19
1649759970000|2022-04-12 10:39:30|145906.3|145816.3|145900.2|145810.2|145906.3|145816.3|145898.3|145808.3|17
1649759980000|2022-04-12 10:39:40|145901.7|145811.7|145903.5|145813.5|145905.4|145815.4|145901.7|145811.7|19
1649759990000|2022-04-12 10:39:50|145903.7|145813.7|145904.1|145814.1|145905.7|145815.7|145900.6|145810.6|12
1649760000000|2022-04-12 10:40:00|145903.7|145813.7|145902.5|145812.5|145904.8|145814.8|145902|145812|16
1649760010000|2022-04-12 10:40:10|145902.6|145812.6|145900|145810|145902.6|145812.6|145898.3|145808.3|8
1649760020000|2022-04-12 10:40:20|145899|145809|145872.9|145782.9|145899.8|145809.8|145870.8|145780.8|21
1649760030000|2022-04-12 10:40:30|145872.2|145782.2|145872.1|145782.1|145877.9|145787.9|145869.1|145779.1|19
1649760040000|2022-04-12 10:40:40|145872.8|145782.8|145870.8|145780.8|145872.8|145782.8|145867.9|145777.9|24
1649760050000|2022-04-12 10:40:50|145870.1|145780.1|145873.9|145783.9|145876.9|145786.9|145870.1|145780.1|23
1649760060000|2022-04-12 10:41:00|145874.5|145784.5|145881.8|145791.8|145885.3|145795.3|145874.5|145784.5|22
1649760070000|2022-04-12 10:41:10|145881.7|145791.7|145885.6|145795.6|145885.6|145795.6|145881.7|145791.7|17
1649760080000|2022-04-12 10:41:20|145885.8|145795.8|145885|145795|145886|145796|145884.1|145794.1|13
1649760090000|2022-04-12 10:41:30|145886.5|145796.5|145875.7|145785.7|145886.5|145796.5|145865.7|145775.7|24
1649760100000|2022-04-12 10:41:40|145879.1|145789.1|145875.1|145785.1|145880.3|145790.3|145875.1|145785.1|14
1649760110000|2022-04-12 10:41:50|145875.2|145785.2|145875.8|145785.8|145877.6|145787.6|145874.5|145784.5|19
1649760120000|2022-04-12 10:42:00|145875.7|145785.7|145875.9|145785.9|145877|145787|145874.1|145784.1|17
1649760130000|2022-04-12 10:42:10|145876.8|145786.8|145876.4|145786.4|145876.8|145786.8|145874|145784|16
1649760140000|2022-04-12 10:42:20|145875.5|145785.5|145875.6|145785.6|145875.9|145785.9|145873.5|145783.5|14
1649760150000|2022-04-12 10:42:30|145875.4|145785.4|145871.8|145781.8|145881.6|145791.6|145871.8|145781.8|16
1649760160000|2022-04-12 10:42:40|145877.5|145787.5|145875.3|145785.3|145879.3|145789.3|145875|145785|20
1649760170000|2022-04-12 10:42:50|145874.3|145784.3|145875.8|145785.8|145876.7|145786.7|145873.1|145783.1|19
1649760180000|2022-04-12 10:43:00|145876.9|145786.9|145878.2|145788.2|145881.4|145791.4|145875.4|145785.4|26
1649760190000|2022-04-12 10:43:10|145878.6|145788.6|145877.1|145787.1|145878.6|145788.6|145875.6|145785.6|21
1649760200000|2022-04-12 10:43:20|145876.9|145786.9|145876.7|145786.7|145876.9|145786.9|145875.1|145785.1|19
1649760210000|2022-04-12 10:43:30|145877.1|145787.1|145877.8|145787.8|145879.4|145789.4|145876.6|145786.6|18
1649760220000|2022-04-12 10:43:40|145877.4|145787.4|145877|145787|145878.2|145788.2|145876.8|145786.8|16
1649760230000|2022-04-12 10:43:50|145876.2|145786.2|145866.5|145776.5|145876.2|145786.2|145863.6|145773.6|22
1649760240000|2022-04-12 10:44:00|145866.7|145776.7|145829.2|145739.2|145867.8|145777.8|145827.8|145737.8|30
1649760250000|2022-04-12 10:44:10|145808.2|145718.2|145798.1|145708.1|145808.2|145718.2|145795.9|145705.9|19
1649760260000|2022-04-12 10:44:20|145797.7|145707.7|145795.9|145705.9|145798.7|145708.7|145795.9|145705.9|17
1649760270000|2022-04-12 10:44:30|145796.2|145706.2|145797.7|145707.7|145798.4|145708.4|145795.6|145705.6|17
1649760280000|2022-04-12 10:44:40|145797.5|145707.5|145797.9|145707.9|145798.2|145708.2|145797.5|145707.5|10
1649760290000|2022-04-12 10:44:50|145798.1|145708.1|145802.3|145712.3|145802.3|145712.3|145796.9|145706.9|4
1649760300000|2022-04-12 10:45:00|145799.5|145709.5|145802.6|145712.6|145804.3|145714.3|145799.5|145709.5|15
1649760310000|2022-04-12 10:45:10|145801.8|145711.8|145803.5|145713.5|145805.1|145715.1|145801.8|145711.8|19
1649760320000|2022-04-12 10:45:20|145802.8|145712.8|145807|145717|145812.5|145722.5|145802.8|145712.8|22
1649760330000|2022-04-12 10:45:30|145806.9|145716.9|145809.9|145719.9|145810.4|145720.4|145806.6|145716.6|18
1649760340000|2022-04-12 10:45:40|145809.5|145719.5|145816.5|145726.5|145817.8|145727.8|145808.4|145718.4|17
1649760350000|2022-04-12 10:45:50|145815.4|145725.4|145809.3|145719.3|145815.6|145725.6|145809.3|145719.3|21
1649760360000|2022-04-12 10:46:00|145809.4|145719.4|145811.8|145721.8|145811.8|145721.8|145809.4|145719.4|15
1649760370000|2022-04-12 10:46:10|145811.4|145721.4|145823.8|145733.8|145824.6|145734.6|145811.4|145721.4|25
1649760380000|2022-04-12 10:46:20|145822.4|145732.4|145823.6|145733.6|145825.8|145735.8|145822.4|145732.4|21
1649760390000|2022-04-12 10:46:30|145820.5|145730.5|145817.2|145727.2|145822|145732|145815.9|145725.9|19
1649760400000|2022-04-12 10:46:40|145819.4|145729.4|145818.4|145728.4|145820.8|145730.8|145816.6|145726.6|22
1649760410000|2022-04-12 10:46:50|145818.2|145728.2|145787.4|145697.4|145818.2|145728.2|145787.4|145697.4|26
1649760420000|2022-04-12 10:47:00|145790.6|145700.6|145761.1|145671.1|145790.6|145700.6|145761.1|145671.1|13
1649760430000|2022-04-12 10:47:10|145755.5|145665.5|145755.4|145665.4|145755.6|145665.6|145746.1|145656.1|33
1649760440000|2022-04-12 10:47:20|145755.8|145665.8|145769.5|145679.5|145769.7|145679.7|145755.8|145665.8|20
1649760450000|2022-04-12 10:47:30|145769.7|145679.7|145768.8|145678.8|145769.7|145679.7|145767.4|145677.4|11
1649760460000|2022-04-12 10:47:40|145770.5|145680.5|145764.2|145674.2|145770.6|145680.6|145761.6|145671.6|21
1649760470000|2022-04-12 10:47:50|145764.1|145674.1|145758.6|145668.6|145764.1|145674.1|145756.6|145666.6|22
1649760480000|2022-04-12 10:48:00|145759.1|145669.1|145758.2|145668.2|145760.7|145670.7|145758.1|145668.1|19
1649760490000|2022-04-12 10:48:10|145758.3|145668.3|145760.6|145670.6|145760.6|145670.6|145757.2|145667.2|12
1649760500000|2022-04-12 10:48:20|145760.9|145670.9|145766.2|145676.2|145767|145677|145757.7|145667.7|24
1649760510000|2022-04-12 10:48:30|145765.5|145675.5|145767.4|145677.4|145767.4|145677.4|145765|145675|14
1649760520000|2022-04-12 10:48:40|145768.4|145678.4|145768.6|145678.6|145770.4|145680.4|145766.7|145676.7|14
1649760530000|2022-04-12 10:48:50|145768.2|145678.2|145771.7|145681.7|145771.7|145681.7|145768.2|145678.2|14
1649760540000|2022-04-12 10:49:00|145772.5|145682.5|145775.7|145685.7|145777|145687|145772.5|145682.5|24
1649760550000|2022-04-12 10:49:10|145775.6|145685.6|145776.4|145686.4|145777.3|145687.3|145774.1|145684.1|13
1649760560000|2022-04-12 10:49:20|145776.1|145686.1|145808.7|145718.7|145809.9|145719.9|145775.3|145685.3|23
1649760570000|2022-04-12 10:49:30|145802.5|145712.5|145804.1|145714.1|145805.1|145715.1|145799.7|145709.7|16
1649760580000|2022-04-12 10:49:40|145804.5|145714.5|145801.6|145711.6|145804.5|145714.5|145800.9|145710.9|16
1649760590000|2022-04-12 10:49:50|145800.7|145710.7|145798.7|145708.7|145803.1|145713.1|145797.4|145707.4|18
1649760600000|2022-04-12 10:50:00|145795.6|145705.6|145804|145714|145804|145714|145795.6|145705.6|27
1649760610000|2022-04-12 10:50:10|145804.6|145714.6|145800.1|145710.1|145804.6|145714.6|145799.8|145709.8|25
1649760620000|2022-04-12 10:50:20|145800.3|145710.3|145797.7|145707.7|145802.5|145712.5|145797.4|145707.4|21
1649760630000|2022-04-12 10:50:30|145798.6|145708.6|145798.1|145708.1|145799.8|145709.8|145794.5|145704.5|20
1649760640000|2022-04-12 10:50:40|145798.4|145708.4|145797.2|145707.2|145798.5|145708.5|145796.5|145706.5|21
1649760650000|2022-04-12 10:50:50|145797.1|145707.1|145799.2|145709.2|145799.8|145709.8|145797.1|145707.1|16
1649760660000|2022-04-12 10:51:00|145799|145709|145798.1|145708.1|145799.6|145709.6|145798.1|145708.1|12
1649760670000|2022-04-12 10:51:10|145798.5|145708.5|145797.2|145707.2|145799.5|145709.5|145797.1|145707.1|14
1649760680000|2022-04-12 10:51:20|145796.9|145706.9|145798|145708|145798|145708|145796.1|145706.1|9
1649760690000|2022-04-12 10:51:30|145797.9|145707.9|145795.1|145705.1|145799.6|145709.6|145793.8|145703.8|15
1649760700000|2022-04-12 10:51:40|145795.3|145705.3|145795.4|145705.4|145795.4|145705.4|145794.9|145704.9|9
1649760710000|2022-04-12 10:51:50|145797.4|145707.4|145799.5|145709.5|145799.8|145709.8|145796.8|145706.8|11
1649760720000|2022-04-12 10:52:00|145798.6|145708.6|145797.8|145707.8|145800|145710|145797.8|145707.8|11
1649760730000|2022-04-12 10:52:10|145797.7|145707.7|145799|145709|145802.4|145712.4|145797.7|145707.7|11
1649760740000|2022-04-12 10:52:20|145799.4|145709.4|145798.3|145708.3|145799.9|145709.9|145798.3|145708.3|9
1649760750000|2022-04-12 10:52:30|145795.7|145705.7|145798|145708|145801.6|145711.6|145791.3|145701.3|18
1649760760000|2022-04-12 10:52:40|145798.5|145708.5|145800.3|145710.3|145800.4|145710.4|145797.1|145707.1|13
1649760770000|2022-04-12 10:52:50|145799.4|145709.4|145794.6|145704.6|145799.4|145709.4|145794.1|145704.1|14
1649760780000|2022-04-12 10:53:00|145795.2|145705.2|145796.5|145706.5|145796.7|145706.7|145788.1|145698.1|12
1649760790000|2022-04-12 10:53:10|145793.2|145703.2|145794.5|145704.5|145818.8|145728.8|145793.2|145703.2|17
1649760800000|2022-04-12 10:53:20|145794.7|145704.7|145856|145766|145863|145773|145794.6|145704.6|33
1649760810000|2022-04-12 10:53:30|145843.5|145753.5|145827.6|145737.6|145843.5|145753.5|145822.1|145732.1|30
1649760820000|2022-04-12 10:53:40|145828.6|145738.6|145826.5|145736.5|145828.6|145738.6|145825.1|145735.1|18
1649760830000|2022-04-12 10:53:50|145826.6|145736.6|145828.4|145738.4|145830|145740|145826.2|145736.2|13
1649760840000|2022-04-12 10:54:00|145827.7|145737.7|145863.7|145773.7|145865.5|145775.5|145827.3|145737.3|36
1649760850000|2022-04-12 10:54:10|145863.2|145773.2|145860.5|145770.5|145863.2|145773.2|145858.6|145768.6|31
1649760860000|2022-04-12 10:54:20|145859.8|145769.8|145857|145767|145860.1|145770.1|145856.9|145766.9|25
1649760870000|2022-04-12 10:54:30|145857.1|145767.1|145857.8|145767.8|145859.8|145769.8|145853.6|145763.6|26
1649760880000|2022-04-12 10:54:40|145858.8|145768.8|145856|145766|145858.8|145768.8|145856|145766|27
1649760890000|2022-04-12 10:54:50|145856.6|145766.6|145858.6|145768.6|145861.3|145771.3|145856.6|145766.6|24
1649760900000|2022-04-12 10:55:00|145856.8|145766.8|145854.8|145764.8|145856.8|145766.8|145854.1|145764.1|18
1649760910000|2022-04-12 10:55:10|145855.1|145765.1|145850.2|145760.2|145855.2|145765.2|145842.8|145752.8|21
1649760920000|2022-04-12 10:55:20|145849.6|145759.6|145849.9|145759.9|145851.9|145761.9|145848.7|145758.7|22
1649760930000|2022-04-12 10:55:30|145850.5|145760.5|145848.3|145758.3|145851|145761|145848.3|145758.3|15
1649760940000|2022-04-12 10:55:40|145848.7|145758.7|145853.6|145763.6|145854.3|145764.3|145848.2|145758.2|17
1649760950000|2022-04-12 10:55:50|145853.4|145763.4|145855.5|145765.5|145856.5|145766.5|145853.3|145763.3|22
1649760960000|2022-04-12 10:56:00|145855|145765|145855.9|145765.9|145856.3|145766.3|145853.5|145763.5|21
1649760970000|2022-04-12 10:56:10|145854.2|145764.2|145851.5|145761.5|145856|145766|145850.2|145760.2|13
1649760980000|2022-04-12 10:56:20|145851.6|145761.6|145852.4|145762.4|145856.4|145766.4|145847.5|145757.5|19
1649760990000|2022-04-12 10:56:30|145852.1|145762.1|145851.3|145761.3|145856.4|145766.4|145851.3|145761.3|14
1649761000000|2022-04-12 10:56:40|145851.5|145761.5|145855.7|145765.7|145855.7|145765.7|145851.3|145761.3|16
1649761010000|2022-04-12 10:56:50|145851.4|145761.4|145848.3|145758.3|145851.4|145761.4|145847.2|145757.2|12
1649761020000|2022-04-12 10:57:00|145848.7|145758.7|145850.8|145760.8|145852.2|145762.2|145848.3|145758.3|19
1649761030000|2022-04-12 10:57:10|145853|145763|145851.6|145761.6|145853.3|145763.3|145851.6|145761.6|11
1649761040000|2022-04-12 10:57:20|145851.7|145761.7|145852.3|145762.3|145854.1|145764.1|145849.7|145759.7|19
1649761050000|2022-04-12 10:57:30|145852.1|145762.1|145852.2|145762.2|145856.5|145766.5|145851.5|145761.5|21
1649761060000|2022-04-12 10:57:40|145853.2|145763.2|145858.9|145768.9|145858.9|145768.9|145849.6|145759.6|19
1649761070000|2022-04-12 10:57:50|145859.4|145769.4|145858.6|145768.6|145862.5|145772.5|145856.7|145766.7|17
1649761080000|2022-04-12 10:58:00|145862.5|145772.5|145889.4|145799.4|145893.3|145803.3|145857.5|145767.5|31
1649761090000|2022-04-12 10:58:10|145889.7|145799.7|145893.3|145803.3|145898.8|145808.8|145889|145799|29
1649761100000|2022-04-12 10:58:20|145894.7|145804.7|145889|145799|145896.6|145806.6|145888.6|145798.6|24
1649761110000|2022-04-12 10:58:30|145889.6|145799.6|145891.5|145801.5|145894.2|145804.2|145888.5|145798.5|25
1649761120000|2022-04-12 10:58:40|145890|145800|145888.7|145798.7|145893.9|145803.9|145888.7|145798.7|22
1649761130000|2022-04-12 10:58:50|145889.1|145799.1|145901.1|145811.1|145901.1|145811.1|145888.8|145798.8|23
1649761140000|2022-04-12 10:59:00|145900.6|145810.6|145900.1|145810.1|145900.8|145810.8|145898.4|145808.4|13
1649761150000|2022-04-12 10:59:10|145896.4|145806.4|145869.9|145779.9|145905|145815|145868.3|145778.3|32
1649761160000|2022-04-12 10:59:20|145871.9|145781.9|145871.4|145781.4|145877|145787|145866.8|145776.8|30
1649761170000|2022-04-12 10:59:30|145872.2|145782.2|145868.6|145778.6|145874.1|145784.1|145867.6|145777.6|25
1649761180000|2022-04-12 10:59:40|145870.7|145780.7|145795.8|145705.8|145870.7|145780.7|145794.2|145704.2|36
1649761190000|2022-04-12 10:59:50|145793.9|145703.9|145798.7|145708.7|145799.5|145709.5|145793.9|145703.9|28
1649761200000|2022-04-12 11:00:00|145798.8|145708.8|145837.8|145747.8|145843.7|145753.7|145798.1|145708.1|30
1649761210000|2022-04-12 11:00:10|145836.8|145746.8|145837.5|145747.5|145838.4|145748.4|145835.3|145745.3|31
1649761220000|2022-04-12 11:00:20|145837.2|145747.2|145821.3|145731.3|145837.2|145747.2|145819.6|145729.6|35
1649761230000|2022-04-12 11:00:30|145820.1|145730.1|145820.4|145730.4|145823.1|145733.1|145816.3|145726.3|27
1649761240000|2022-04-12 11:00:40|145820.9|145730.9|145811.1|145721.1|145820.9|145730.9|145804.6|145714.6|29
1649761250000|2022-04-12 11:00:50|145811.7|145721.7|145805.1|145715.1|145816.2|145726.2|145802.1|145712.1|29
1649761260000|2022-04-12 11:01:00|145806|145716|145807.8|145717.8|145807.8|145717.8|145803.6|145713.6|25
1649761270000|2022-04-12 11:01:10|145807.9|145717.9|145785.7|145695.7|145807.9|145717.9|145773.3|145683.3|34
1649761280000|2022-04-12 11:01:20|145784.2|145694.2|145715.9|145625.9|145784.2|145694.2|145681.6|145591.6|35
1649761290000|2022-04-12 11:01:30|145714.4|145624.4|145698.7|145608.7|145715.7|145625.7|145698.7|145608.7|29
1649761300000|2022-04-12 11:01:40|145696.9|145606.9|145666|145576|145705|145615|145666|145576|35
1649761310000|2022-04-12 11:01:50|145670.2|145580.2|145709|145619|145711.8|145621.8|145670.2|145580.2|37
1649761320000|2022-04-12 11:02:00|145708.2|145618.2|145676.3|145586.3|145709|145619|145649.3|145559.3|30
1649761330000|2022-04-12 11:02:10|145676|145586|145679.3|145589.3|145682.3|145592.3|145676|145586|28
1649761340000|2022-04-12 11:02:20|145679|145589|145732.2|145642.2|145734.8|145644.8|145679|145589|33
1649761350000|2022-04-12 11:02:30|145731.7|145641.7|145733.3|145643.3|145735.1|145645.1|145728.7|145638.7|24
1649761360000|2022-04-12 11:02:40|145731|145641|145719.9|145629.9|145731|145641|145712.4|145622.4|34
1649761370000|2022-04-12 11:02:50|145720.1|145630.1|145717.2|145627.2|145720.8|145630.8|145717.2|145627.2|32
1649761380000|2022-04-12 11:03:00|145713.1|145623.1|145708.5|145618.5|145713.1|145623.1|145705.5|145615.5|31
1649761390000|2022-04-12 11:03:10|145708.6|145618.6|145733|145643|145734.3|145644.3|145708.5|145618.5|36
1649761400000|2022-04-12 11:03:20|145733.4|145643.4|145751.8|145661.8|145751.8|145661.8|145730.9|145640.9|29
1649761410000|2022-04-12 11:03:30|145752.1|145662.1|145754.2|145664.2|145767.9|145666|145740.6|145631.2|35
1649761420000|2022-04-12 11:03:40|145753.6|145663.6|145751.1|145661.1|145754.4|145664.4|145744.5|145654.5|33
1649761430000|2022-04-12 11:03:50|145750.8|145660.8|145752.8|145662.8|145754.7|145664.7|145750.8|145660.8|24
1649761440000|2022-04-12 11:04:00|145752.6|145662.6|145753.1|145663.1|145753.4|145663.4|145750.6|145660.6|24
1649761450000|2022-04-12 11:04:10|145752.6|145662.6|145760.8|145670.8|145761.5|145671.5|145749.8|145659.8|27
1649761460000|2022-04-12 11:04:20|145760.6|145670.6|145762.2|145672.2|145763.4|145673.4|145760.6|145670.6|27
1649761470000|2022-04-12 11:04:30|145761.9|145671.9|145778.7|145688.7|145778.9|145688.9|145761.4|145671.4|29
1649761480000|2022-04-12 11:04:40|145777.6|145687.6|145767.4|145677.4|145778|145688|145767.4|145677.4|31
1649761490000|2022-04-12 11:04:50|145767.6|145677.6|145768.1|145678.1|145769.3|145679.3|145766.9|145676.9|24
1649761500000|2022-04-12 11:05:00|145768.5|145678.5|145773.9|145683.9|145776.8|145686.8|145768.1|145678.1|26
1649761510000|2022-04-12 11:05:10|145775.4|145685.4|145774.6|145684.6|145775.9|145685.9|145772.4|145682.4|17
1649761520000|2022-04-12 11:05:20|145774.9|145684.9|145775.1|145685.1|145775.8|145685.8|145773.9|145683.9|20
1649761530000|2022-04-12 11:05:30|145774.9|145684.9|145785.5|145695.5|145787.3|145697.3|145774.9|145684.9|28
1649761540000|2022-04-12 11:05:40|145785.7|145695.7|145787.6|145697.6|145789.6|145699.6|145785.7|145695.7|30
1649761550000|2022-04-12 11:05:50|145786.6|145696.6|145777|145687|145788.1|145698.1|145776.7|145686.7|29
1649761560000|2022-04-12 11:06:00|145776.7|145686.7|145757.7|145667.7|145776.9|145686.9|145757.7|145667.7|28
1649761570000|2022-04-12 11:06:10|145758.8|145668.8|145757|145667|145764.2|145674.2|145756|145666|24
1649761580000|2022-04-12 11:06:20|145757.7|145667.7|145762.7|145672.7|145763.8|145673.8|145753.9|145663.9|27
1649761590000|2022-04-12 11:06:30|145763.6|145673.6|145756.4|145666.4|145764.7|145674.7|145754.6|145664.6|24
1649761600000|2022-04-12 11:06:40|145755.9|145665.9|145758.4|145668.4|145758.6|145668.6|145755.9|145665.9|19
1649761610000|2022-04-12 11:06:50|145758.9|145668.9|145759.1|145669.1|145761.8|145671.8|145758.3|145668.3|23
1649761620000|2022-04-12 11:07:00|145759.7|145669.7|145763.9|145673.9|145766.6|145676.6|145757.5|145667.5|31
1649761630000|2022-04-12 11:07:10|145765.6|145675.6|145773.4|145683.4|145777.1|145687.1|145765.2|145675.2|32
1649761640000|2022-04-12 11:07:20|145773.1|145683.1|145774.4|145684.4|145778.3|145688.3|145772.4|145682.4|27
1649761650000|2022-04-12 11:07:30|145773.6|145683.6|145784.2|145694.2|145784.2|145694.2|145773.6|145683.6|21
1649761660000|2022-04-12 11:07:40|145789.7|145699.7|145778.1|145688.1|145791|145701|145774.5|145684.5|35
1649761670000|2022-04-12 11:07:50|145778.2|145688.2|145773.5|145683.5|145779.1|145689.1|145764.9|145674.9|34
1649761680000|2022-04-12 11:08:00|145773.2|145683.2|145771.1|145681.1|145775|145685|145771.1|145681.1|33
1649761690000|2022-04-12 11:08:10|145770.9|145680.9|145771.1|145681.1|145792.4|145687.2|145770.2|145653.4|33
1649761700000|2022-04-12 11:08:20|145772.9|145682.9|145771.7|145681.7|145774.6|145684.6|145767.6|145677.6|27
1649761710000|2022-04-12 11:08:30|145771.8|145681.8|145812.6|145722.6|145812.6|145722.6|145771.2|145681.2|25
1649761720000|2022-04-12 11:08:40|145805.8|145715.8|145803|145713|145808.6|145718.6|145802.3|145712.3|20
1649761730000|2022-04-12 11:08:50|145801.2|145711.2|145796.2|145706.2|145801.2|145711.2|145795.6|145705.6|23
1649761740000|2022-04-12 11:09:00|145795.8|145705.8|145794|145704|145795.8|145705.8|145791.3|145701.3|20
1649761750000|2022-04-12 11:09:10|145793.6|145703.6|145791.1|145701.1|145795.5|145705.5|145790.2|145700.2|20
1649761760000|2022-04-12 11:09:20|145791.4|145701.4|145790|145700|145792|145702|145789.2|145699.2|22
1649761770000|2022-04-12 11:09:30|145791.4|145701.4|145788.4|145698.4|145792.1|145702.1|145788.4|145698.4|21
1649761780000|2022-04-12 11:09:40|145789.2|145699.2|145774|145684|145789.2|145699.2|145771.2|145681.2|26
1649761790000|2022-04-12 11:09:50|145773|145683|145771.7|145681.7|145776.1|145686.1|145769.9|145679.9|26
1649761800000|2022-04-12 11:10:00|145771.2|145681.2|145774|145684|145774.8|145684.8|145771.2|145681.2|26
1649761810000|2022-04-12 11:10:10|145774.2|145684.2|145776.4|145686.4|145776.9|145686.9|145771.4|145681.4|21
1649761820000|2022-04-12 11:10:20|145775.9|145685.9|145775.4|145685.4|145780.2|145690.2|145774.8|145684.8|22
1649761830000|2022-04-12 11:10:30|145775.9|145685.9|145776.6|145686.6|145776.6|145686.6|145775.6|145685.6|16
1649761840000|2022-04-12 11:10:40|145777|145687|145772.6|145682.6|145777|145687|145772.2|145682.2|23
1649761850000|2022-04-12 11:10:50|145773.9|145683.9|145771.8|145681.8|145773.9|145683.9|145771.6|145681.6|22
1649761860000|2022-04-12 11:11:00|145771.4|145681.4|145773.7|145683.7|145774.1|145684.1|145771.4|145681.4|21
1649761870000|2022-04-12 11:11:10|145773.9|145683.9|145773.1|145683.1|145774.9|145684.9|145773.1|145683.1|16
1649761880000|2022-04-12 11:11:20|145774.4|145684.4|145760.4|145670.4|145774.9|145684.9|145757.6|145667.6|25
1649761890000|2022-04-12 11:11:30|145760.6|145670.6|145774.7|145684.7|145774.7|145684.7|145760.1|145670.1|24
1649761900000|2022-04-12 11:11:40|145773.4|145683.4|145772.2|145682.2|145775.4|145685.4|145770.9|145680.9|22
1649761910000|2022-04-12 11:11:50|145771.8|145681.8|145776.3|145686.3|145776.3|145686.3|145771|145681|25
1649761920000|2022-04-12 11:12:00|145775.8|145685.8|145773.9|145683.9|145777.4|145687.4|145771.9|145681.9|17
1649761930000|2022-04-12 11:12:10|145773.7|145683.7|145773.3|145683.3|145775.2|145685.2|145771.2|145681.2|20
1649761940000|2022-04-12 11:12:20|145773.6|145683.6|145769.3|145679.3|145773.6|145683.6|145767.8|145677.8|29
1649761950000|2022-04-12 11:12:30|145769.5|145679.5|145767.2|145677.2|145769.5|145679.5|145765.6|145675.6|17
1649761960000|2022-04-12 11:12:40|145768.2|145678.2|145767.3|145677.3|145769.7|145679.7|145767.3|145677.3|26
1649761970000|2022-04-12 11:12:50|145767.5|145677.5|145787.7|145697.7|145787.9|145697.9|145767.5|145677.5|30
1649761980000|2022-04-12 11:13:00|145787.3|145697.3|145806.2|145716.2|145806.2|145716.2|145785.6|145695.6|26
1649761990000|2022-04-12 11:13:10|145805.9|145715.9|145805.4|145715.4|145806.5|145716.5|145804.5|145714.5|18
1649762000000|2022-04-12 11:13:20|145805.9|145715.9|145858.5|145768.5|145860.2|145770.2|145805.9|145715.9|33
1649762010000|2022-04-12 11:13:30|145857.1|145767.1|145860.5|145770.5|145862.4|145772.4|145853.2|145763.2|31
1649762020000|2022-04-12 11:13:40|145860.6|145770.6|145862.5|145772.5|145864.1|145774.1|145860.6|145770.6|28
1649762030000|2022-04-12 11:13:50|145862.7|145772.7|145862.9|145772.9|145865.8|145775.8|145855.6|145765.6|36
1649762040000|2022-04-12 11:14:00|145863.2|145773.2|145870|145780|145872.3|145782.3|145863.2|145773.2|27
1649762050000|2022-04-12 11:14:10|145869.6|145779.6|145869.2|145779.2|145869.6|145779.6|145868.2|145778.2|10
1649762060000|2022-04-12 11:14:20|145868.5|145778.5|145869|145779|145869.2|145779.2|145868.2|145778.2|7
1649762070000|2022-04-12 11:14:30|145869.5|145779.5|145873.3|145783.3|145873.3|145783.3|145868.7|145778.7|25
1649762080000|2022-04-12 11:14:40|145872.2|145782.2|145896.6|145806.6|145902.5|145812.5|145871.4|145781.4|28
1649762090000|2022-04-12 11:14:50|145897|145807|145895.6|145805.6|145898.6|145808.6|145891.7|145801.7|31
1649762100000|2022-04-12 11:15:00|145891.5|145801.5|145897.1|145807.1|145897.6|145807.6|145889.9|145799.9|29
1649762110000|2022-04-12 11:15:10|145896.9|145806.9|145901.1|145811.1|145901.1|145811.1|145894.1|145804.1|18
1649762120000|2022-04-12 11:15:20|145901.4|145811.4|145914.7|145824.7|145915.3|145825.3|145901.4|145811.4|37
1649762130000|2022-04-12 11:15:30|145915.2|145825.2|145913.7|145823.7|145916.4|145826.4|145910.9|145820.9|29
1649762140000|2022-04-12 11:15:40|145914.1|145824.1|145911.8|145821.8|145918|145828|145911.8|145821.8|27
1649762150000|2022-04-12 11:15:50|145912|145822|145920.2|145830.2|145920.2|145830.2|145912|145822|30
1649762160000|2022-04-12 11:16:00|145921.3|145831.3|145926.2|145836.2|145926.2|145836.2|145914.6|145824.6|31
1649762170000|2022-04-12 11:16:10|145926.1|145836.1|145928.4|145838.4|145929.4|145839.4|145921.5|145831.5|35
1649762180000|2022-04-12 11:16:20|145929.6|145839.6|145920.7|145830.7|145930.4|145840.4|145920.7|145830.7|20
1649762190000|2022-04-12 11:16:30|145921.1|145831.1|145925.9|145835.9|145926|145836|145920|145830|25
1649762200000|2022-04-12 11:16:40|145923.3|145833.3|145922.8|145832.8|145924.1|145834.1|145915.2|145825.2|33
1649762210000|2022-04-12 11:16:50|145921.9|145831.9|145919|145829|145923.3|145833.3|145919|145829|19
1649762220000|2022-04-12 11:17:00|145923.9|145833.9|145930.4|145840.4|145932|145842|145918.6|145828.6|33
1649762230000|2022-04-12 11:17:10|145931.1|145841.1|145947.5|145857.5|145952.5|145862.5|145931.1|145841.1|34
1649762240000|2022-04-12 11:17:20|145947.2|145857.2|145943.1|145853.1|145947.2|145857.2|145941.4|145851.4|31
1649762250000|2022-04-12 11:17:30|145943.5|145853.5|145946.8|145856.8|145948|145858|145942.3|145852.3|28
1649762260000|2022-04-12 11:17:40|145946.7|145856.7|145931.9|145841.9|145946.7|145856.7|145920.6|145830.6|37
1649762270000|2022-04-12 11:17:50|145931.7|145841.7|145925.5|145835.5|145931.9|145841.9|145923.6|145833.6|35
1649762280000|2022-04-12 11:18:00|145927.4|145837.4|145930.7|145840.7|145930.9|145840.9|145924.9|145834.9|36
1649762290000|2022-04-12 11:18:10|145929.9|145839.9|145930.7|145840.7|145934.9|145844.9|145929.1|145839.1|35
1649762300000|2022-04-12 11:18:20|145937.9|145847.9|145936|145846|145937.9|145847.9|145930.2|145840.2|24
1649762310000|2022-04-12 11:18:30|145933.6|145843.6|145925.6|145835.6|145945.4|145855.4|145925.4|145835.4|32
1649762320000|2022-04-12 11:18:40|145925.1|145835.1|145921.8|145831.8|145927.4|145837.4|145921.6|145831.6|29
1649762330000|2022-04-12 11:18:50|145921.7|145831.7|145929.9|145839.9|145933.4|145843.4|145921.7|145831.7|31
1649762340000|2022-04-12 11:19:00|145931.1|145841.1|145920.7|145830.7|145931.2|145841.2|145920.7|145830.7|30
1649762350000|2022-04-12 11:19:10|145918.4|145828.4|145919.9|145829.9|145921.3|145831.3|145908.8|145818.8|38
1649762360000|2022-04-12 11:19:20|145920.3|145830.3|145924.8|145834.8|145926.4|145836.4|145917.2|145827.2|29
1649762370000|2022-04-12 11:19:30|145923.4|145833.4|145920.3|145830.3|145923.4|145833.4|145919.5|145829.5|27
1649762380000|2022-04-12 11:19:40|145920.1|145830.1|145918.8|145828.8|145920.8|145830.8|145918.2|145828.2|24
1649762390000|2022-04-12 11:19:50|145919.2|145829.2|145917.4|145827.4|145922|145832|145917.3|145827.3|24
1649762400000|2022-04-12 11:20:00|145917.3|145827.3|145924.1|145834.1|145927.8|145837.8|145917.3|145827.3|32
1649762410000|2022-04-12 11:20:10|145925.3|145835.3|145928.3|145838.3|145928.3|145838.3|145924.3|145834.3|29
1649762420000|2022-04-12 11:20:20|145928.4|145838.4|145927.1|145837.1|145929.6|145839.6|145926.3|145836.3|27
1649762430000|2022-04-12 11:20:30|145927.6|145837.6|145925.9|145835.9|145929.6|145839.6|145925.2|145835.2|29
1649762440000|2022-04-12 11:20:40|145926.1|145836.1|145916.4|145826.4|145926.1|145836.1|145908.3|145818.3|32
1649762450000|2022-04-12 11:20:50|145916.1|145826.1|145916.2|145826.2|145916.7|145826.7|145913|145823|21
1649762460000|2022-04-12 11:21:00|145915.4|145825.4|145913.2|145823.2|145915.6|145825.6|145913.2|145823.2|28
1649762470000|2022-04-12 11:21:10|145913.6|145823.6|145916|145826|145916|145826|145911.2|145821.2|20
1649762480000|2022-04-12 11:21:20|145913.9|145823.9|145914.8|145824.8|145916.6|145826.6|145912.6|145822.6|22
1649762490000|2022-04-12 11:21:30|145914.7|145824.7|145914.4|145824.4|145918.2|145828.2|145911.4|145821.4|24
1649762500000|2022-04-12 11:21:40|145915.4|145825.4|145915.6|145825.6|145918.4|145828.4|145914.9|145824.9|16
1649762510000|2022-04-12 11:21:50|145917.8|145827.8|145915.4|145825.4|145918.3|145828.3|145909.5|145819.5|20
1649762520000|2022-04-12 11:22:00|145913.7|145823.7|145913.2|145823.2|145915.6|145825.6|145910.1|145820.1|29
1649762530000|2022-04-12 11:22:10|145912|145822|145929.5|145839.5|145931|145841|145912|145822|21
1649762540000|2022-04-12 11:22:20|145930.4|145840.4|145928.2|145838.2|145931.8|145841.8|145926.5|145836.5|25
1649762550000|2022-04-12 11:22:30|145927.5|145837.5|145918.2|145828.2|145927.5|145837.5|145917.7|145827.7|26
1649762560000|2022-04-12 11:22:40|145915.7|145825.7|145919|145829|145922.1|145832.1|145910|145820|31
1649762570000|2022-04-12 11:22:50|145918.2|145828.2|145920.7|145830.7|145920.7|145830.7|145916.5|145826.5|19
1649762580000|2022-04-12 11:23:00|145919.7|145829.7|145931.3|145841.3|145933.4|145843.4|145919.7|145829.7|28
1649762590000|2022-04-12 11:23:10|145931.6|145841.6|145934.2|145844.2|145935.7|145845.7|145929.4|145839.4|29
1649762600000|2022-04-12 11:23:20|145933.9|145843.9|145932.6|145842.6|145934.2|145844.2|145931.7|145841.7|20
1649762610000|2022-04-12 11:23:30|145931.3|145841.3|145926.5|145836.5|145931.6|145841.6|145926.2|145836.2|17
1649762620000|2022-04-12 11:23:40|145926.3|145836.3|145916.9|145826.9|145928.9|145838.9|145916.9|145826.9|30
1649762630000|2022-04-12 11:23:50|145918.2|145828.2|145919.3|145829.3|145921|145831|145915.7|145825.7|15
1649762640000|2022-04-12 11:24:00|145926.4|145836.4|145921.7|145831.7|145929.8|145839.8|145919.1|145829.1|24
1649762650000|2022-04-12 11:24:10|145921.5|145831.5|145927.9|145837.9|145929.8|145839.8|145915.6|145825.6|36
1649762660000|2022-04-12 11:24:20|145927.8|145837.8|145927.2|145837.2|145930.9|145840.9|145925.2|145835.2|33
1649762670000|2022-04-12 11:24:30|145927.6|145837.6|145931.5|145841.5|145932.5|145842.5|145926.6|145836.6|24
1649762680000|2022-04-12 11:24:40|145931.4|145841.4|145982.2|145892.2|145986.7|145896.7|145928.8|145838.8|40
1649762690000|2022-04-12 11:24:50|145982.5|145892.5|145979.4|145889.4|145985.1|145895.1|145979.2|145889.2|31
1649762700000|2022-04-12 11:25:00|145979.2|145889.2|145975.7|145885.7|145980.2|145890.2|145971.2|145881.2|26
1649762710000|2022-04-12 11:25:10|145973.4|145883.4|145975.5|145885.5|145980.3|145890.3|145973.4|145883.4|23
1649762720000|2022-04-12 11:25:20|145977.1|145887.1|145977.9|145887.9|145985|145895|145974.6|145884.6|23
1649762730000|2022-04-12 11:25:30|145979.7|145889.7|145986.6|145896.6|145986.6|145896.6|145973|145883|22
1649762740000|2022-04-12 11:25:40|145984.1|145894.1|145987.3|145897.3|145995.2|145905.2|145980|145890|35
1649762750000|2022-04-12 11:25:50|145987.7|145897.7|145985.4|145895.4|145991.4|145901.4|145984.6|145894.6|23
1649762760000|2022-04-12 11:26:00|145987.5|145897.5|145988.6|145898.6|145992.7|145902.7|145982.7|145892.7|25
1649762770000|2022-04-12 11:26:10|145987.9|145897.9|145989.3|145899.3|145991.8|145901.8|145983.8|145893.8|21
1649762780000|2022-04-12 11:26:20|145988.3|145898.3|145992.1|145902.1|145993.1|145903.1|145982|145892|24
1649762790000|2022-04-12 11:26:30|145989.9|145899.9|145990.1|145900.1|145995|145905|145988.4|145898.4|24
1649762800000|2022-04-12 11:26:40|145990.6|145900.6|145989.6|145899.6|145991|145901|145984.4|145894.4|21
1649762810000|2022-04-12 11:26:50|145988.5|145898.5|145992.1|145902.1|145993.2|145903.2|145984.4|145894.4|26
1649762820000|2022-04-12 11:27:00|145991|145901|145991.9|145901.9|145993.5|145903.5|145985.7|145895.7|30
1649762830000|2022-04-12 11:27:10|145994|145904|145993.8|145903.8|145995.4|145905.4|145989.5|145899.5|26
1649762840000|2022-04-12 11:27:20|145996.6|145906.6|145998.6|145908.6|146002|145912|145995.1|145905.1|23
1649762850000|2022-04-12 11:27:30|146008.9|145918.9|146010.5|145920.5|146013.3|145923.3|146007.6|145917.6|26
1649762860000|2022-04-12 11:27:40|146012.4|145922.4|146006.2|145916.2|146017.6|145927.6|146006.2|145916.2|33
1649762870000|2022-04-12 11:27:50|146006.6|145916.6|146007.1|145917.1|146010.2|145920.2|146005.3|145915.3|26
1649762880000|2022-04-12 11:28:00|146007.3|145917.3|146004.8|145914.8|146009|145919|146003.2|145913.2|29
1649762890000|2022-04-12 11:28:10|146004.7|145914.7|146004.9|145914.9|146007.1|145917.1|146002.9|145912.9|22
1649762900000|2022-04-12 11:28:20|146003.1|145913.1|145997.9|145907.9|146003.3|145913.3|145995.7|145905.7|27
1649762910000|2022-04-12 11:28:30|145997.7|145907.7|146000|145910|146002.2|145912.2|145997.7|145907.7|24
1649762920000|2022-04-12 11:28:40|146001|145911|146002.8|145912.8|146003|145913|145999.7|145909.7|27
1649762930000|2022-04-12 11:28:50|145999.9|145909.9|146005|145915|146009|145919|145999.4|145909.4|28
1649762940000|2022-04-12 11:29:00|146003.4|145913.4|145996.7|145906.7|146003.4|145913.4|145995.8|145905.8|30
1649762950000|2022-04-12 11:29:10|145996.2|145906.2|145997|145907|145999.2|145909.2|145994.2|145904.2|29
1649762960000|2022-04-12 11:29:20|145997.3|145907.3|145999.5|145909.5|146000.4|145910.4|145996.5|145906.5|28
1649762970000|2022-04-12 11:29:30|145999.8|145909.8|145999.9|145909.9|146002.2|145912.2|145998.5|145908.5|25
1649762980000|2022-04-12 11:29:40|145999.5|145909.5|146000.5|145910.5|146002|145912|145998.7|145908.7|29
1649762990000|2022-04-12 11:29:50|146000.3|145910.3|145999.3|145909.3|146004.4|145914.4|145996.1|145906.1|27
1649763000000|2022-04-12 11:30:00|146000|145910|146001.1|145911.1|146002.1|145912.1|145996.7|145906.7|28
1649763010000|2022-04-12 11:30:10|146001.2|145911.2|145999.1|145909.1|146003.2|145913.2|145998.7|145908.7|27
1649763020000|2022-04-12 11:30:20|145998.5|145908.5|145972.1|145882.1|145998.5|145908.5|145972.1|145882.1|20
1649763030000|2022-04-12 11:30:30|145973.1|145883.1|145971.8|145881.8|145974.3|145884.3|145970|145880|17
1649763040000|2022-04-12 11:30:40|145972.4|145882.4|145977.2|145887.2|145979.1|145889.1|145969.7|145879.7|21
1649763050000|2022-04-12 11:30:50|145979|145889|145976.4|145886.4|145979.2|145889.2|145976|145886|17
1649763060000|2022-04-12 11:31:00|145977.1|145887.1|145974.3|145884.3|145977.4|145887.4|145970.7|145880.7|19
1649763070000|2022-04-12 11:31:10|145973.9|145883.9|145977.6|145887.6|145978.3|145888.3|145973.7|145883.7|23
1649763080000|2022-04-12 11:31:20|145980.7|145890.7|145977|145887|145980.7|145890.7|145975.7|145885.7|22
1649763090000|2022-04-12 11:31:30|145977.9|145887.9|145980.4|145890.4|145981.8|145891.8|145977.1|145887.1|14
1649763100000|2022-04-12 11:31:40|145980.9|145890.9|145980.5|145890.5|145981.7|145891.7|145978.3|145888.3|19
1649763110000|2022-04-12 11:31:50|145979.4|145889.4|145993.6|145903.6|145994.9|145904.9|145979.4|145889.4|22
1649763120000|2022-04-12 11:32:00|145993.7|145903.7|145989.2|145899.2|145993.7|145903.7|145989|145899|18
1649763130000|2022-04-12 11:32:10|145988.8|145898.8|145973.8|145883.8|145988.8|145898.8|145973.8|145883.8|26
1649763140000|2022-04-12 11:32:20|145974.8|145884.8|145976|145886|145977.5|145887.5|145974|145884|18
1649763150000|2022-04-12 11:32:30|145976.1|145886.1|145976.1|145886.1|145976.3|145886.3|145974.2|145884.2|20
1649763160000|2022-04-12 11:32:40|145975.5|145885.5|145975.2|145885.2|145975.7|145885.7|145973.4|145883.4|20
1649763170000|2022-04-12 11:32:50|145976.2|145886.2|145969.9|145879.9|145976.4|145886.4|145968.3|145878.3|22
1649763180000|2022-04-12 11:33:00|145970.9|145880.9|145971.6|145881.6|145974.3|145884.3|145969.6|145879.6|21
1649763190000|2022-04-12 11:33:10|145971.3|145881.3|145970|145880|145974.4|145884.4|145969.8|145879.8|13
1649763200000|2022-04-12 11:33:20|145968.5|145878.5|145972.7|145882.7|145974.6|145884.6|145968.5|145878.5|14
1649763210000|2022-04-12 11:33:30|145973|145883|145973.6|145883.6|145978.5|145888.5|145971.5|145881.5|13
1649763220000|2022-04-12 11:33:40|145972.6|145882.6|145976.5|145886.5|145978.7|145888.7|145971.5|145881.5|13
1649763230000|2022-04-12 11:33:50|145977.2|145887.2|145976.1|145886.1|145977.2|145887.2|145974.8|145884.8|8
1649763240000|2022-04-12 11:34:00|145976.3|145886.3|145981.2|145891.2|145981.2|145891.2|145976.3|145886.3|14
1649763250000|2022-04-12 11:34:10|145980.3|145890.3|145976.6|145886.6|145981.6|145891.6|145974.7|145884.7|22
1649763260000|2022-04-12 11:34:20|145976.9|145886.9|145976.9|145886.9|145978.4|145888.4|145975.8|145885.8|18
1649763270000|2022-04-12 11:34:30|145975.7|145885.7|145971.3|145881.3|145976|145886|145970.4|145880.4|16
1649763280000|2022-04-12 11:34:40|145972.6|145882.6|145967.6|145877.6|145972.6|145882.6|145965.6|145875.6|21
1649763290000|2022-04-12 11:34:50|145967.4|145877.4|145986.9|145896.9|145989.4|145899.4|145967.2|145877.2|26
1649763300000|2022-04-12 11:35:00|145986.1|145896.1|145990.9|145900.9|145991.5|145901.5|145986.1|145896.1|18
1649763310000|2022-04-12 11:35:10|145991|145901|145998|145908|145999.6|145909.6|145990|145900|18
1649763320000|2022-04-12 11:35:20|145999.2|145909.2|146000.9|145910.9|146000.9|145910.9|145998.6|145908.6|11
1649763330000|2022-04-12 11:35:30|146000.4|145910.4|146002.2|145912.2|146002.7|145912.7|145997.8|145907.8|23
1649763340000|2022-04-12 11:35:40|146001.9|145911.9|145998.7|145908.7|146002.3|145912.3|145998.7|145908.7|23
1649763350000|2022-04-12 11:35:50|145998.5|145908.5|145997|145907|145999.1|145909.1|145996.7|145906.7|22
1649763360000|2022-04-12 11:36:00|145997.3|145907.3|146007.3|145917.3|146011.1|145921.1|145997.3|145907.3|31
1649763370000|2022-04-12 11:36:10|146006.3|145916.3|146019.9|145929.9|146024.3|145934.3|146006.3|145916.3|33
1649763380000|2022-04-12 11:36:20|146019.1|145929.1|146017|145927|146021.5|145931.5|146017|145927|22
1649763390000|2022-04-12 11:36:30|146016.8|145926.8|146019.9|145929.9|146021|145931|146016.1|145926.1|24
1649763400000|2022-04-12 11:36:40|146020.2|145930.2|146026.8|145936.8|146028.7|145938.7|146017|145927|34
1649763410000|2022-04-12 11:36:50|146024.9|145934.9|146022.6|145932.6|146024.9|145934.9|146013.1|145923.1|25
1649763420000|2022-04-12 11:37:00|146024.4|145934.4|146029.8|145939.8|146031.6|145941.6|146021.8|145931.8|37
1649763430000|2022-04-12 11:37:10|146029.6|145939.6|146016.6|145926.6|146032.4|145942.4|146015.8|145925.8|31
1649763440000|2022-04-12 11:37:20|146019|145929|146017.3|145927.3|146021.9|145931.9|146016.5|145926.5|27
1649763450000|2022-04-12 11:37:30|146018|145928|146014.8|145924.8|146018|145928|146014|145924|28
1649763460000|2022-04-12 11:37:40|146015|145925|146018.8|145928.8|146020|145930|146015|145925|21
1649763470000|2022-04-12 11:37:50|146018.5|145928.5|146016.6|145926.6|146020.4|145930.4|146015.7|145925.7|24
1649763480000|2022-04-12 11:38:00|146017.5|145927.5|146024|145934|146024|145934|146015.6|145925.6|25
1649763490000|2022-04-12 11:38:10|146023.1|145933.1|146022.1|145932.1|146026.2|145936.2|146021.1|145931.1|24
1649763500000|2022-04-12 11:38:20|146022.7|145932.7|146022.8|145932.8|146023.5|145933.5|146021.3|145931.3|20
1649763510000|2022-04-12 11:38:30|146022.6|145932.6|146023.4|145933.4|146023.4|145933.4|146021.2|145931.2|17
1649763520000|2022-04-12 11:38:40|146023.2|145933.2|146023.6|145933.6|146024.7|145934.7|146023.1|145933.1|19
1649763530000|2022-04-12 11:38:50|146023.9|145933.9|146030.8|145940.8|146031.8|145941.8|146023.9|145933.9|21
1649763540000|2022-04-12 11:39:00|146029.2|145939.2|146025.9|145935.9|146032|145942|146023.1|145933.1|33
1649763550000|2022-04-12 11:39:10|146025.6|145935.6|146028.3|145938.3|146029.7|145939.7|146025.6|145935.6|30
1649763560000|2022-04-12 11:39:20|146028.7|145938.7|146017.1|145927.1|146028.7|145938.7|146017.1|145927.1|27
1649763570000|2022-04-12 11:39:30|146016.7|145926.7|146019.2|145929.2|146019.3|145929.3|146015.8|145925.8|25
1649763580000|2022-04-12 11:39:40|146019.3|145929.3|146016.9|145926.9|146020.1|145930.1|146016|145926|24
1649763590000|2022-04-12 11:39:50|146016.7|145926.7|146012.4|145922.4|146017.3|145927.3|146012.4|145922.4|20
1649763600000|2022-04-12 11:40:00|146012.5|145922.5|146014.1|145924.1|146014.1|145924.1|146009.5|145919.5|28
1649763610000|2022-04-12 11:40:10|146014.7|145924.7|146015.8|145925.8|146015.8|145925.8|146012|145922|23
1649763620000|2022-04-12 11:40:20|146015.5|145925.5|146023.3|145933.3|146025.1|145935.1|146015.5|145925.5|25
1649763630000|2022-04-12 11:40:30|146022.3|145932.3|146021.9|145931.9|146024.8|145934.8|146021.2|145931.2|28
1649763640000|2022-04-12 11:40:40|146022.2|145932.2|146022.8|145932.8|146027.8|145937.8|146021.3|145931.3|31
1649763650000|2022-04-12 11:40:50|146022.9|145932.9|146024.1|145934.1|146028.2|145938.2|146022.1|145932.1|32
1649763660000|2022-04-12 11:41:00|146023.8|145933.8|146016.9|145926.9|146023.8|145933.8|146016.9|145926.9|29
1649763670000|2022-04-12 11:41:10|146019.1|145929.1|146015.7|145925.7|146019.1|145929.1|146014.7|145924.7|21
1649763680000|2022-04-12 11:41:20|146015.2|145925.2|146012.4|145922.4|146015.8|145925.8|146012.3|145922.3|26
1649763690000|2022-04-12 11:41:30|146012.5|145922.5|146016.4|145926.4|146016.5|145926.5|146012.3|145922.3|24
1649763700000|2022-04-12 11:41:40|146016.6|145926.6|146017.8|145927.8|146019.6|145929.6|146016.6|145926.6|15
1649763710000|2022-04-12 11:41:50|146017.5|145927.5|146013.4|145923.4|146017.5|145927.5|146012.2|145922.2|29
1649763720000|2022-04-12 11:42:00|146015.6|145925.6|146017.4|145927.4|146018.2|145928.2|146013.3|145923.3|26
1649763730000|2022-04-12 11:42:10|146017.8|145927.8|146020.3|145930.3|146021.6|145931.6|146017.8|145927.8|19
1649763740000|2022-04-12 11:42:20|146018.7|145928.7|146020.7|145930.7|146026.8|145936.8|146018.7|145928.7|34
1649763750000|2022-04-12 11:42:30|146021.2|145931.2|146011|145921|146025.6|145935.6|146007.9|145917.9|29
1649763760000|2022-04-12 11:42:40|146010.7|145920.7|146014.9|145924.9|146015.1|145925.1|146009.2|145919.2|27
1649763770000|2022-04-12 11:42:50|146015|145925|146019.7|145929.7|146020.3|145930.3|146013.3|145923.3|24
1649763780000|2022-04-12 11:43:00|146021.2|145931.2|146019.7|145929.7|146023.1|145933.1|146014.1|145924.1|34
1649763790000|2022-04-12 11:43:10|146019|145929|146021.4|145931.4|146021.4|145931.4|146017.6|145927.6|32
1649763800000|2022-04-12 11:43:20|146021.2|145931.2|146018.6|145928.6|146022.1|145932.1|146016.6|145926.6|26
1649763810000|2022-04-12 11:43:30|146017.7|145927.7|146017.9|145927.9|146020.2|145930.2|146017.7|145927.7|28
1649763820000|2022-04-12 11:43:40|146017.7|145927.7|146010.7|145920.7|146025|145935|146008|145918|37
1649763830000|2022-04-12 11:43:50|146009.7|145919.7|146009.2|145919.2|146010.2|145920.2|146007.7|145917.7|34
1649763840000|2022-04-12 11:44:00|146009.7|145919.7|146012.3|145922.3|146016.1|145926.1|146007.6|145917.6|27
1649763850000|2022-04-12 11:44:10|146011.8|145921.8|146013.2|145923.2|146014.6|145924.6|146009.8|145919.8|26
1649763860000|2022-04-12 11:44:20|146013.5|145923.5|146019.3|145929.3|146022.3|145932.3|146013.5|145923.5|33
1649763870000|2022-04-12 11:44:30|146019.1|145929.1|146018.4|145928.4|146020|145930|146013.4|145923.4|32
1649763880000|2022-04-12 11:44:40|146018.7|145928.7|146014.8|145924.8|146020.7|145930.7|146013.6|145923.6|36
1649763890000|2022-04-12 11:44:50|146014.6|145924.6|146015.2|145925.2|146017.2|145927.2|146013.3|145923.3|29
1649763900000|2022-04-12 11:45:00|146015.4|145925.4|146007|145917|146016.5|145926.5|146006.9|145916.9|28
1649763910000|2022-04-12 11:45:10|146008.1|145918.1|146012.6|145922.6|146015.8|145925.8|146006.6|145916.6|24
1649763920000|2022-04-12 11:45:20|146012.8|145922.8|146015.6|145925.6|146018.5|145928.5|146012.8|145922.8|32
1649763930000|2022-04-12 11:45:30|146015.7|145925.7|146018.3|145928.3|146018.4|145928.4|146015.3|145925.3|23
1649763940000|2022-04-12 11:45:40|146018.1|145928.1|146014|145924|146018.6|145928.6|146013.7|145923.7|16
1649763950000|2022-04-12 11:45:50|146014.6|145924.6|146013.5|145923.5|146020|145930|146013.5|145923.5|28
1649763960000|2022-04-12 11:46:00|146013.6|145923.6|146026.9|145936.9|146030.6|145940.6|146012.5|145922.5|28
1649763970000|2022-04-12 11:46:10|146026.6|145936.6|146013.3|145923.3|146026.6|145936.6|146012.1|145922.1|27
1649763980000|2022-04-12 11:46:20|146013.4|145923.4|146014.6|145924.6|146015.4|145925.4|146009.1|145919.1|23
1649763990000|2022-04-12 11:46:30|146014.7|145924.7|146011.9|145921.9|146015.4|145925.4|146011.8|145921.8|26
1649764000000|2022-04-12 11:46:40|146012.4|145922.4|146012.5|145922.5|146013.5|145923.5|146011.6|145921.6|23
1649764010000|2022-04-12 11:46:50|146011.7|145921.7|146011.4|145921.4|146013|145923|146010.4|145920.4|19
1649764020000|2022-04-12 11:47:00|146011.7|145921.7|146011.8|145921.8|146011.8|145921.8|146010.8|145920.8|13
1649764030000|2022-04-12 11:47:10|146010.1|145920.1|146010.9|145920.9|146013.2|145923.2|146010.1|145920.1|17
1649764040000|2022-04-12 11:47:20|146011|145921|146012.1|145922.1|146013.1|145923.1|146010.4|145920.4|19
1649764050000|2022-04-12 11:47:30|146011.3|145921.3|146013.3|145923.3|146013.6|145923.6|146011.3|145921.3|23
1649764060000|2022-04-12 11:47:40|146012.3|145922.3|146012.4|145922.4|146015.1|145925.1|146012.1|145922.1|20
1649764070000|2022-04-12 11:47:50|146012.3|145922.3|146010.1|145920.1|146013.5|145923.5|146006.8|145916.8|28
1649764080000|2022-04-12 11:48:00|146010|145920|146009.2|145919.2|146010.5|145920.5|146006.5|145916.5|25
1649764090000|2022-04-12 11:48:10|146009.4|145919.4|146010.2|145920.2|146010.9|145920.9|146005.6|145915.6|26
1649764100000|2022-04-12 11:48:20|146009.2|145919.2|146010|145920|146011.8|145921.8|146005.8|145915.8|24
1649764110000|2022-04-12 11:48:30|146010.3|145920.3|146009.4|145919.4|146012.5|145922.5|146007.4|145917.4|28
1649764120000|2022-04-12 11:48:40|146010.6|145920.6|146007.9|145917.9|146010.6|145920.6|146007.7|145917.7|18
1649764130000|2022-04-12 11:48:50|146007.1|145917.1|146008.7|145918.7|146012.1|145922.1|146007.1|145917.1|18
1649764140000|2022-04-12 11:49:00|146009|145919|146010.4|145920.4|146011.7|145921.7|146009|145919|19
1649764150000|2022-04-12 11:49:10|146009.6|145919.6|146006.1|145916.1|146011.6|145921.6|146005.6|145915.6|24
1649764160000|2022-04-12 11:49:20|146006.8|145916.8|146011.6|145921.6|146012.6|145922.6|146006.8|145916.8|22
1649764170000|2022-04-12 11:49:30|146011.7|145921.7|146011.1|145921.1|146014.5|145924.5|146011|145921|26
1649764180000|2022-04-12 11:49:40|146011.7|145921.7|146016.4|145926.4|146016.4|145926.4|146011.5|145921.5|22
1649764190000|2022-04-12 11:49:50|146016.2|145926.2|146014.1|145924.1|146016.2|145926.2|146012.4|145922.4|28
1649764200000|2022-04-12 11:50:00|146014.2|145924.2|146013.8|145923.8|146014.8|145924.8|146013.5|145923.5|20
1649764210000|2022-04-12 11:50:10|146013.4|145923.4|146013.6|145923.6|146015.9|145925.9|146011.2|145921.2|14
1649764220000|2022-04-12 11:50:20|146013.9|145923.9|146012.3|145922.3|146016.8|145926.8|146009.9|145919.9|24
1649764230000|2022-04-12 11:50:30|146017.4|145927.4|146015.3|145925.3|146017.4|145927.4|146014.2|145924.2|37
1649764240000|2022-04-12 11:50:40|146015.5|145925.5|146013.8|145923.8|146016.4|145926.4|146013.1|145923.1|25
1649764250000|2022-04-12 11:50:50|146014.1|145924.1|146010.4|145920.4|146015.9|145925.9|146007.6|145917.6|30
1649764260000|2022-04-12 11:51:00|146010.5|145920.5|146015.5|145925.5|146016.1|145926.1|146009.8|145919.8|21
1649764270000|2022-04-12 11:51:10|146015.3|145925.3|146017.3|145927.3|146017.9|145927.9|146015.3|145925.3|23
1649764280000|2022-04-12 11:51:20|146016.9|145926.9|146022.1|145932.1|146022.8|145932.8|146016.9|145926.9|31
1649764290000|2022-04-12 11:51:30|146021.9|145931.9|146020.9|145930.9|146022|145932|146020.9|145930.9|17
1649764300000|2022-04-12 11:51:40|146020.4|145930.4|146025.4|145935.4|146028.8|145938.8|146017.3|145927.3|25
1649764310000|2022-04-12 11:51:50|146022.7|145932.7|146005.3|145915.3|146022.7|145932.7|146004.2|145914.2|38
1649764320000|2022-04-12 11:52:00|146004.9|145914.9|145983.9|145893.9|146006.7|145916.7|145980.8|145890.8|31
1649764330000|2022-04-12 11:52:10|145983.3|145893.3|145979.6|145889.6|145984|145894|145979.6|145889.6|23
1649764340000|2022-04-12 11:52:20|145979.2|145889.2|145970.7|145880.7|145982.6|145892.6|145970.7|145880.7|27
1649764350000|2022-04-12 11:52:30|145971.6|145881.6|145969.7|145879.7|145972.2|145882.2|145969.7|145879.7|16
1649764360000|2022-04-12 11:52:40|145969.6|145879.6|145972.6|145882.6|145973.2|145883.2|145968.9|145878.9|21
1649764370000|2022-04-12 11:52:50|145972.1|145882.1|145976.6|145886.6|145978.9|145888.9|145972.1|145882.1|20
1649764380000|2022-04-12 11:53:00|145976.9|145886.9|145972.4|145882.4|145976.9|145886.9|145971.9|145881.9|26
1649764390000|2022-04-12 11:53:10|145972.5|145882.5|145970.5|145880.5|145973.9|145883.9|145969.3|145879.3|27
1649764400000|2022-04-12 11:53:20|145971.3|145881.3|145978.2|145888.2|145978.7|145888.7|145957.5|145867.5|30
1649764410000|2022-04-12 11:53:30|145978.4|145888.4|145974.1|145884.1|145979.9|145889.9|145973.3|145883.3|24
1649764420000|2022-04-12 11:53:40|145973.8|145883.8|145982.4|145892.4|145982.4|145892.4|145973.8|145883.8|26
1649764430000|2022-04-12 11:53:50|145981.9|145891.9|145995.9|145905.9|146000.5|145910.5|145981.9|145891.9|27
1649764440000|2022-04-12 11:54:00|145996.3|145906.3|145976.6|145886.6|145998.7|145908.7|145976.5|145886.5|31
1649764450000|2022-04-12 11:54:10|145976.9|145886.9|145972.7|145882.7|145977|145887|145972.7|145882.7|32
1649764460000|2022-04-12 11:54:20|145972.4|145882.4|145970.7|145880.7|145976.9|145886.9|145970.7|145880.7|25
1649764470000|2022-04-12 11:54:30|145970.5|145880.5|145949.1|145859.1|145976|145886|145946.3|145856.3|28
1649764480000|2022-04-12 11:54:40|145949.4|145859.4|145962.9|145872.9|145965.4|145875.4|145922|145832|39
1649764490000|2022-04-12 11:54:50|145964.6|145874.6|145945.7|145855.7|145967.9|145877.9|145944.6|145854.6|38
1649764500000|2022-04-12 11:55:00|145942.8|145852.8|145956.1|145866.1|145956.1|145866.1|145942.8|145852.8|34
1649764510000|2022-04-12 11:55:10|145951.4|145861.4|145952.6|145862.6|145958.5|145868.5|145951.3|145861.3|28
1649764520000|2022-04-12 11:55:20|145952.5|145862.5|145950.1|145860.1|145956.9|145866.9|145947.6|145857.6|24
1649764530000|2022-04-12 11:55:30|145948.1|145858.1|145944.6|145854.6|145955.5|145865.5|145944.5|145854.5|32
1649764540000|2022-04-12 11:55:40|145942.9|145852.9|145899.1|145809.1|145944.7|145854.7|145897.8|145807.8|35
1649764550000|2022-04-12 11:55:50|145898.4|145808.4|145922.5|145832.5|145922.5|145832.5|145893.6|145803.6|33
1649764560000|2022-04-12 11:56:00|145909.8|145819.8|145901.9|145811.9|145909.8|145819.8|145897.3|145807.3|28
1649764570000|2022-04-12 11:56:10|145905.8|145815.8|145899.3|145809.3|145905.8|145815.8|145899.1|145809.1|22
1649764580000|2022-04-12 11:56:20|145901|145811|145903.2|145813.2|145904.2|145814.2|145901|145811|21
1649764590000|2022-04-12 11:56:30|145905.3|145815.3|145911.5|145821.5|145923.8|145833.8|145905|145815|29
1649764600000|2022-04-12 11:56:40|145912.8|145822.8|145915.8|145825.8|145918.6|145828.6|145910.2|145820.2|20
1649764610000|2022-04-12 11:56:50|145917.9|145827.9|145940.9|145850.9|145940.9|145850.9|145912.1|145822.1|31
1649764620000|2022-04-12 11:57:00|145940|145850|145947.4|145857.4|145956.9|145866.9|145936.1|145846.1|36
1649764630000|2022-04-12 11:57:10|145945.5|145855.5|145967.4|145877.4|145969.7|145879.7|145941.2|145851.2|36
1649764640000|2022-04-12 11:57:20|145966.8|145876.8|145975.3|145885.3|145992.2|145902.2|145965.8|145875.8|28
1649764650000|2022-04-12 11:57:30|145979.6|145889.6|145973.2|145883.2|145979.6|145889.6|145967.9|145877.9|30
1649764660000|2022-04-12 11:57:40|145972|145882|145955.8|145865.8|145974.9|145884.9|145947.8|145857.8|34
1649764670000|2022-04-12 11:57:50|145953|145863|145949.5|145859.5|145955|145865|145946.1|145856.1|30
1649764680000|2022-04-12 11:58:00|145949.2|145859.2|145950.2|145860.2|145952.8|145862.8|145946.2|145856.2|26
1649764690000|2022-04-12 11:58:10|145945.3|145855.3|145947|145857|145948.7|145858.7|145944.4|145854.4|25
1649764700000|2022-04-12 11:58:20|145947.1|145857.1|145958.2|145868.2|145968.8|145878.8|145942.3|145852.3|25
1649764710000|2022-04-12 11:58:30|145960.1|145870.1|145970.9|145880.9|145973.2|145883.2|145960.1|145870.1|28
1649764720000|2022-04-12 11:58:40|145970.5|145880.5|145982.4|145892.4|145989.1|145899.1|145965.4|145875.4|32
1649764730000|2022-04-12 11:58:50|145981.2|145891.2|145991.2|145901.2|145991.8|145901.8|145981|145891|33
1649764740000|2022-04-12 11:59:00|145990.3|145900.3|145992.5|145902.5|145993|145903|145990.3|145900.3|27
1649764750000|2022-04-12 11:59:10|145992.6|145902.6|145992.2|145902.2|145995.8|145905.8|145992|145902|28
1649764760000|2022-04-12 11:59:20|145992.6|145902.6|145991.8|145901.8|145994.8|145904.8|145991.8|145901.8|25
1649764770000|2022-04-12 11:59:30|145991.5|145901.5|145991.4|145901.4|145993.1|145903.1|145991.1|145901.1|17
1649764780000|2022-04-12 11:59:40|145992.2|145902.2|145990.8|145900.8|145993|145903|145990.2|145900.2|24
1649764790000|2022-04-12 11:59:50|145991.2|145901.2|145991.6|145901.6|145994.9|145904.9|145989.2|145899.2|22
1649764800000|2022-04-12 12:00:00|145991.2|145901.2|145993.3|145903.3|145997.3|145907.3|145979.5|145889.5|29
1649764810000|2022-04-12 12:00:10|145997.4|145907.4|145999.5|145909.5|146002.3|145912.3|145995|145905|30
1649764820000|2022-04-12 12:00:20|145998.4|145908.4|145997.9|145907.9|146000.4|145910.4|145994.8|145904.8|20
1649764830000|2022-04-12 12:00:30|145991.4|145901.4|145986|145896|145998.9|145908.9|145983.6|145893.6|23
1649764840000|2022-04-12 12:00:40|145987.7|145897.7|145984.6|145894.6|145990.6|145900.6|145981.7|145891.7|10
1649764850000|2022-04-12 12:00:50|145984|145894|145988.6|145898.6|145996.5|145906.5|145984|145894|14
1649764860000|2022-04-12 12:01:00|145994|145904|145969.8|145879.8|145994|145904|145953.7|145863.7|36
1649764870000|2022-04-12 12:01:10|145973.5|145883.5|145969.9|145879.9|145977.7|145887.7|145955.5|145865.5|36
1649764880000|2022-04-12 12:01:20|145970.7|145880.7|145959|145869|145978|145888|145958|145868|34
1649764890000|2022-04-12 12:01:30|145958.8|145868.8|145964.2|145874.2|145964.2|145874.2|145958.4|145868.4|23
1649764900000|2022-04-12 12:01:40|145963.8|145873.8|145965.3|145875.3|145965.3|145875.3|145963.8|145873.8|14
1649764910000|2022-04-12 12:01:50|145963.6|145873.6|145962.1|145872.1|145965|145875|145959.4|145869.4|26
1649764920000|2022-04-12 12:02:00|145962.2|145872.2|145961|145871|145962.3|145872.3|145960.6|145870.6|19
1649764930000|2022-04-12 12:02:10|145961.1|145871.1|145961.4|145871.4|145961.9|145871.9|145961|145871|19
1649764940000|2022-04-12 12:02:20|145962.5|145872.5|145961.9|145871.9|145964.2|145874.2|145960.9|145870.9|20
1649764950000|2022-04-12 12:02:30|145962.2|145872.2|145959.8|145869.8|145963|145873|145955.1|145865.1|24
1649764960000|2022-04-12 12:02:40|145960.1|145870.1|145967.5|145877.5|145967.6|145877.6|145960.1|145870.1|19
1649764970000|2022-04-12 12:02:50|145967.9|145877.9|145966.5|145876.5|145967.9|145877.9|145965.6|145875.6|17
1649764980000|2022-04-12 12:03:00|145966.7|145876.7|145957.3|145867.3|145966.7|145876.7|145952.8|145862.8|28
1649764990000|2022-04-12 12:03:10|145957.2|145867.2|145878|145788|145957.9|145867.9|145865.7|145775.7|29
1649765000000|2022-04-12 12:03:20|145877.6|145787.6|145884.2|145794.2|145885.5|145795.5|145874.9|145784.9|22
1649765010000|2022-04-12 12:03:30|145895.3|145805.3|145917.6|145827.6|145923.3|145833.3|145895.3|145805.3|32
1649765020000|2022-04-12 12:03:40|145917.7|145827.7|145915.9|145825.9|145920.9|145830.9|145915.3|145825.3|25
1649765030000|2022-04-12 12:03:50|145916.5|145826.5|145914.6|145824.6|145932.9|145842.9|145913.6|145823.6|36
1649765040000|2022-04-12 12:04:00|145913.2|145823.2|145912.8|145822.8|145920.1|145830.1|145912.8|145822.8|31
1649765050000|2022-04-12 12:04:10|145913.6|145823.6|145915|145825|145916.1|145826.1|145912.7|145822.7|22
1649765060000|2022-04-12 12:04:20|145918|145828|145921.6|145831.6|145925.7|145835.7|145917.8|145827.8|20
1649765070000|2022-04-12 12:04:30|145920.8|145830.8|145947.9|145857.9|145948.7|145858.7|145919.1|145829.1|31
1649765080000|2022-04-12 12:04:40|145944.3|145854.3|145947|145857|145952.6|145862.6|145944.3|145854.3|28
1649765090000|2022-04-12 12:04:50|145946.1|145856.1|145940.5|145850.5|145946.6|145856.6|145938.2|145848.2|27
1649765100000|2022-04-12 12:05:00|145940.8|145850.8|145952.8|145862.8|145954.1|145864.1|145940.5|145850.5|22
1649765110000|2022-04-12 12:05:10|145951|145861|145938.8|145848.8|145956.5|145866.5|145938.8|145848.8|20
1649765120000|2022-04-12 12:05:20|145938.4|145848.4|145929.8|145839.8|145951.9|145861.9|145928.3|145838.3|27
1649765130000|2022-04-12 12:05:30|145943.7|145853.7|145933.1|145843.1|145943.7|145853.7|145932.3|145842.3|23
1649765140000|2022-04-12 12:05:40|145938|145848|145932.9|145842.9|145938.4|145848.4|145932.9|145842.9|16
1649765150000|2022-04-12 12:05:50|145934.7|145844.7|145937.7|145847.7|145940.3|145850.3|145934.2|145844.2|20
1649765160000|2022-04-12 12:06:00|145935.7|145845.7|145926.8|145836.8|145939.3|145849.3|145924.5|145834.5|34
1649765170000|2022-04-12 12:06:10|145926.5|145836.5|145923.3|145833.3|145931.8|145841.8|145922.8|145832.8|30
1649765180000|2022-04-12 12:06:20|145922.1|145832.1|145921.1|145831.1|145922.3|145832.3|145920.2|145830.2|22
1649765190000|2022-04-12 12:06:30|145921|145831|145919.9|145829.9|145921.8|145831.8|145919.3|145829.3|18
1649765200000|2022-04-12 12:06:40|145920|145830|145924.4|145834.4|145924.4|145834.4|145918.2|145828.2|24
1649765210000|2022-04-12 12:06:50|145922.4|145832.4|145942.6|145852.6|145950.1|145860.1|145922.4|145832.4|37
1649765220000|2022-04-12 12:07:00|145943.1|145853.1|145967.1|145877.1|145970.1|145880.1|145943.1|145853.1|33
1649765230000|2022-04-12 12:07:10|145984.4|145894.4|145969.6|145879.6|145986.2|145896.2|145969.6|145879.6|27
1649765240000|2022-04-12 12:07:20|145970.8|145880.8|145972|145882|145972.2|145882.2|145970.3|145880.3|17
1649765250000|2022-04-12 12:07:30|145968.1|145878.1|145971.4|145881.4|145973.9|145883.9|145967.4|145877.4|11
1649765260000|2022-04-12 12:07:40|145972|145882|145970.1|145880.1|145972.4|145882.4|145967.4|145877.4|19
1649765270000|2022-04-12 12:07:50|145969.3|145879.3|145963.6|145873.6|145969.3|145879.3|145962.5|145872.5|21
1649765280000|2022-04-12 12:08:00|145964.1|145874.1|145964.5|145874.5|145964.9|145874.9|145961.2|145871.2|22
1649765290000|2022-04-12 12:08:10|145965.7|145875.7|145973.3|145883.3|145973.3|145883.3|145963.3|145873.3|26
1649765300000|2022-04-12 12:08:20|145973.6|145883.6|145973.6|145883.6|145977.4|145887.4|145969.3|145879.3|13
1649765310000|2022-04-12 12:08:30|145974.3|145884.3|145969|145879|145974.3|145884.3|145965.1|145875.1|15
1649765320000|2022-04-12 12:08:40|145968|145878|145921|145831|145968.3|145878.3|145921|145831|33
1649765330000|2022-04-12 12:08:50|145920.4|145830.4|145925.6|145835.6|145925.6|145835.6|145919.4|145829.4|25
1649765340000|2022-04-12 12:09:00|145924.9|145834.9|145923.3|145833.3|145931.1|145841.1|145923.3|145833.3|28
1649765350000|2022-04-12 12:09:10|145923.9|145833.9|145932.6|145842.6|145940|145850|145922.9|145832.9|32
1649765360000|2022-04-12 12:09:20|145933|145843|145939.6|145849.6|145939.6|145849.6|145932.1|145842.1|25
1649765370000|2022-04-12 12:09:30|145938.3|145848.3|145945.1|145855.1|145952.6|145862.6|145937.6|145847.6|31
1649765380000|2022-04-12 12:09:40|145947.1|145857.1|145936.4|145846.4|145947.3|145857.3|145935.4|145845.4|28
1649765390000|2022-04-12 12:09:50|145937.6|145847.6|145939|145849|145941.7|145851.7|145934.3|145844.3|33
1649765400000|2022-04-12 12:10:00|145938.9|145848.9|145945.8|145855.8|145951.1|145861.1|145938.9|145848.9|38
1649765410000|2022-04-12 12:10:10|145944.4|145854.4|145945.8|145855.8|145948.4|145858.4|145942.6|145852.6|31
1649765420000|2022-04-12 12:10:20|145945|145855|145946|145856|145949.3|145859.3|145943.4|145853.4|24
1649765430000|2022-04-12 12:10:30|145945.4|145855.4|145941.4|145851.4|145945.4|145855.4|145939.7|145849.7|26
1649765440000|2022-04-12 12:10:40|145942.4|145852.4|145939.6|145849.6|145947.2|145857.2|145939.5|145849.5|20
1649765450000|2022-04-12 12:10:50|145938.2|145848.2|145920.7|145830.7|145938.2|145848.2|145911|145821|38
1649765460000|2022-04-12 12:11:00|145920.9|145830.9|145920.8|145830.8|145921.7|145831.7|145918.4|145828.4|33
1649765470000|2022-04-12 12:11:10|145920.9|145830.9|145923.2|145833.2|145923.5|145833.5|145919.7|145829.7|25
1649765480000|2022-04-12 12:11:20|145922.7|145832.7|145924.6|145834.6|145926.2|145836.2|145921.5|145831.5|30
1649765490000|2022-04-12 12:11:30|145924|145834|145927.1|145837.1|145927.1|145837.1|145922.8|145832.8|31
1649765500000|2022-04-12 12:11:40|145926.9|145836.9|145924.4|145834.4|145926.9|145836.9|145922.6|145832.6|25
1649765510000|2022-04-12 12:11:50|145924|145834|145942.9|145852.9|145952.7|145852.9|145920.5|145820.7|31
1649765520000|2022-04-12 12:12:00|145947|145857|145942.9|145852.9|145949.4|145859.4|145941.9|145851.9|33
1649765530000|2022-04-12 12:12:10|145941.7|145851.7|145903.9|145813.9|145942.8|145852.8|145900.4|145791.6|31
1649765540000|2022-04-12 12:12:20|145904.3|145814.3|145915.5|145825.5|145923.9|145833.9|145899.7|145809.7|29
1649765550000|2022-04-12 12:12:30|145918.9|145828.9|145935.2|145805.2|145946.5|145828.9|145916.7|145805.2|36
1649765560000|2022-04-12 12:12:40|145935.6|145805.6|145905.9|145815.9|145937.4|145824.8|145904.5|145805.6|34
1649765570000|2022-04-12 12:12:50|145904.7|145814.7|145900.9|145810.9|145906.5|145816.5|145894|145804|31
1649765580000|2022-04-12 12:13:00|145901|145811|145915.9|145825.9|145919.4|145829.4|145901|145811|34
1649765590000|2022-04-12 12:13:10|145914.4|145824.4|145926.1|145836.1|145930.5|145840.5|145914.4|145824.4|35
1649765600000|2022-04-12 12:13:20|145925.8|145835.8|145913.3|145823.3|145936.9|145837.8|145906.9|145805.8|37
1649765610000|2022-04-12 12:13:30|145912|145822|145920.1|145830.1|145920.9|145830.9|145910.4|145820.4|26
1649765620000|2022-04-12 12:13:40|145920.6|145830.6|145923.1|145833.1|145943.9|145837.3|145920|145813.9|24
1649765630000|2022-04-12 12:13:50|145923.5|145833.5|145918.5|145828.5|145923.8|145833.8|145918.2|145828.2|25
1649765640000|2022-04-12 12:14:00|145918.2|145828.2|145926.7|145836.7|145928.7|145838.7|145914.8|145824.8|31
1649765650000|2022-04-12 12:14:10|145926.9|145836.9|145960|145870|145972.3|145870|145926.9|145817.3|30
1649765660000|2022-04-12 12:14:20|145959.7|145869.7|145957.5|145867.5|145960.3|145870.3|145954.8|145864.8|20
1649765670000|2022-04-12 12:14:30|145957.7|145867.7|145966.2|145876.2|145976|145886|145957|145867|32
1649765680000|2022-04-12 12:14:40|145966.5|145876.5|145966.1|145876.1|145966.5|145876.5|145962.1|145872.1|21
1649765690000|2022-04-12 12:14:50|145966.3|145876.3|145966.2|145876.2|145966.4|145876.4|145964.6|145874.6|18
1649765700000|2022-04-12 12:15:00|145966|145876|145966.3|145876.3|145969|145879|145965|145875|23
1649765710000|2022-04-12 12:15:10|145966|145876|145966.4|145876.4|145966.4|145876.4|145963.1|145873.1|19
1649765720000|2022-04-12 12:15:20|145966.2|145876.2|145968.5|145878.5|145968.5|145878.5|145963.6|145873.6|22
1649765730000|2022-04-12 12:15:30|145968.4|145878.4|145966.3|145876.3|145969|145879|145964.6|145874.6|15
1649765740000|2022-04-12 12:15:40|145966|145876|145967.8|145877.8|145983.9|145878.3|145964.5|145853.9|27
1649765750000|2022-04-12 12:15:50|145968.6|145878.6|145967.9|145877.9|145969.4|145879.4|145967.6|145877.6|20
1649765760000|2022-04-12 12:16:00|145968.2|145878.2|145969.1|145879.1|145969.1|145879.1|145966.1|145876.1|20
1649765770000|2022-04-12 12:16:10|145972.9|145882.9|145972.8|145882.8|145975.1|145885.1|145972|145882|19
1649765780000|2022-04-12 12:16:20|145972.5|145882.5|145964.9|145874.9|145974.8|145884.8|145960.8|145870.8|29
1649765790000|2022-04-12 12:16:30|145969.3|145879.3|145985.6|145855.6|145985.6|145882.7|145961.6|145853.2|31
1649765800000|2022-04-12 12:16:40|145984.6|145854.6|145959.6|145869.6|145985.4|145875|145957.3|145854|14
1649765810000|2022-04-12 12:16:50|145959.8|145869.8|145961.7|145871.7|145962.6|145872.6|145959.8|145869.8|13
1649765820000|2022-04-12 12:17:00|145961.1|145871.1|145958.1|145868.1|145961.3|145871.3|145957|145867|17
1649765830000|2022-04-12 12:17:10|145958.7|145868.7|145959.8|145869.8|145959.8|145869.8|145956.3|145866.3|14
1649765840000|2022-04-12 12:17:20|145958|145868|145968.9|145878.9|145971.5|145881.5|145956.1|145866.1|28
1649765850000|2022-04-12 12:17:30|145969.2|145879.2|145967|145877|145970.3|145880.3|145963.9|145873.9|26
1649765860000|2022-04-12 12:17:40|145966.9|145876.9|145967.9|145877.9|145967.9|145877.9|145965.1|145875.1|19
1649765870000|2022-04-12 12:17:50|145968.2|145878.2|145965|145875|145969.4|145879.4|145964.5|145874.5|24
1649765880000|2022-04-12 12:18:00|145964|145874|145958.3|145868.3|145964|145874|145956|145866|33
1649765890000|2022-04-12 12:18:10|145958.7|145868.7|145972|145882|145972.4|145882.4|145957.1|145867.1|26
1649765900000|2022-04-12 12:18:20|145971.8|145881.8|145973.1|145883.1|145974.3|145884.3|145970.7|145880.7|31
1649765910000|2022-04-12 12:18:30|145976.3|145886.3|145977.1|145887.1|145979.1|145889.1|145972.7|145882.7|28
1649765920000|2022-04-12 12:18:40|145976.9|145886.9|145983.6|145893.6|145983.6|145893.6|145976.4|145886.4|25
1649765930000|2022-04-12 12:18:50|145981.7|145891.7|145989.6|145899.6|145991.1|145901.1|145980.7|145890.7|35
1649765940000|2022-04-12 12:19:00|145989.3|145899.3|145987.3|145897.3|145990.9|145900.9|145984.1|145894.1|26
1649765950000|2022-04-12 12:19:10|145987.2|145897.2|145986.3|145896.3|145988.7|145898.7|145984.4|145894.4|13
1649765960000|2022-04-12 12:19:20|145986.1|145896.1|145979.9|145889.9|145986.1|145896.1|145979.6|145889.6|24
1649765970000|2022-04-12 12:19:30|145977.8|145887.8|145979.8|145889.8|145981.3|145891.3|145977.8|145887.8|13
1649765980000|2022-04-12 12:19:40|145980.7|145890.7|145982.5|145892.5|145984.8|145894.8|145980.5|145890.5|17
1649765990000|2022-04-12 12:19:50|145982.8|145892.8|145984.2|145894.2|145985|145895|145980.3|145890.3|14
1649766000000|2022-04-12 12:20:00|145983.6|145893.6|145947.6|145857.6|145983.6|145893.6|145944.7|145854.7|40
1649766010000|2022-04-12 12:20:10|145947.9|145857.9|145959.4|145869.4|145964.5|145874.5|145947.9|145857.9|32
1649766020000|2022-04-12 12:20:20|145959.3|145869.3|145959.4|145869.4|145960.5|145870.5|145956.8|145866.8|24
1649766030000|2022-04-12 12:20:30|145959.3|145869.3|145985.4|145855.4|145986|145869.4|145959.2|145851.7|28
1649766040000|2022-04-12 12:20:40|145986.7|145856.7|145985.6|145855.6|145988.6|145858.6|145985.6|145855.6|32
1649766050000|2022-04-12 12:20:50|145985.7|145855.7|145976.1|145846.1|145986.2|145856.2|145974.4|145844.4|34
1649766060000|2022-04-12 12:21:00|145956.9|145826.9|145946|145816|145956.9|145838|145927.5|145801.2|36
1649766070000|2022-04-12 12:21:10|145944.1|145814.1|145924|145834|145947.9|145834.6|145920.4|145810.4|30
1649766080000|2022-04-12 12:21:20|145921.3|145831.3|145923.8|145833.8|145943.6|145834.1|145921.3|145809.8|27
1649766090000|2022-04-12 12:21:30|145923.6|145833.6|145934.7|145844.7|145934.7|145844.7|145923.6|145833.6|20
1649766100000|2022-04-12 12:21:40|145933.5|145843.5|145933.5|145843.5|145951.1|145846.9|145931.1|145819.9|31
1649766110000|2022-04-12 12:21:50|145933.3|145843.3|145947.9|145857.9|145947.9|145857.9|145927.6|145814.5|35
1649766120000|2022-04-12 12:22:00|145948.2|145858.2|145982.7|145852.7|145982.7|145873.3|145948.2|145839.6|39
1649766130000|2022-04-12 12:22:10|145981.3|145851.3|145976.6|145846.6|145981.6|145851.6|145975.9|145845.9|33
1649766140000|2022-04-12 12:22:20|145976.2|145846.2|145965.1|145875.1|145989|145877.5|145964.3|145846.1|32
1649766150000|2022-04-12 12:22:30|145965|145875|145969.9|145879.9|145991.8|145880.5|145964.8|145856.7|35
1649766160000|2022-04-12 12:22:40|145970.6|145880.6|145963.9|145873.9|145995.2|145882.9|145963.6|145860.3|34
1649766170000|2022-04-12 12:22:50|145964.5|145874.5|145972.6|145882.6|145992.8|145884.4|145963.8|145854.1|33
1649766180000|2022-04-12 12:23:00|145972.4|145882.4|145990.6|145860.6|145994|145883.3|145971.2|145859.7|26
1649766190000|2022-04-12 12:23:10|145991|145861|145972.8|145882.8|145991.2|145882.8|145971|145859.3|23
1649766200000|2022-04-12 12:23:20|145972.7|145882.7|145971|145881|145972.7|145882.7|145967.4|145877.4|27
1649766210000|2022-04-12 12:23:30|145971.2|145881.2|145977.4|145887.4|145997.2|145891.2|145970.1|145864.4|32
1649766220000|2022-04-12 12:23:40|145979.9|145889.9|145979.8|145889.8|145999.3|145891.4|145977.8|145868.3|26
1649766230000|2022-04-12 12:23:50|145997.7|145907.7|146014.2|145924.2|146039.4|145931.3|145997.7|145907.7|30
1649766240000|2022-04-12 12:24:00|146013.7|145923.7|146015.6|145925.6|146015.6|145925.6|146012.6|145922.6|23
1649766250000|2022-04-12 12:24:10|146015.1|145925.1|146018.3|145928.3|146018.3|145928.3|146014.7|145924.7|15
1649766260000|2022-04-12 12:24:20|146018.1|145928.1|146016.5|145926.5|146018.9|145928.9|146015.5|145925.5|26
1649766270000|2022-04-12 12:24:30|146016.4|145926.4|146016.6|145926.6|146017.2|145927.2|146016|145926|18
1649766280000|2022-04-12 12:24:40|146017.3|145927.3|146010.1|145920.1|146029.4|145927.3|146006.3|145897.2|25
1649766290000|2022-04-12 12:24:50|146012.4|145922.4|146011.8|145921.8|146013.4|145923.4|146011.1|145921.1|25
1649766300000|2022-04-12 12:25:00|146012.9|145922.9|146024.3|145934.3|146026.1|145936.1|146012.5|145922.5|26
1649766310000|2022-04-12 12:25:10|146022.1|145932.1|146000|145910|146036.9|145946.9|146000|145910|36
1649766320000|2022-04-12 12:25:20|145999.8|145909.8|146019.9|145929.9|146044.8|145941.2|145999.8|145908.1|29
1649766330000|2022-04-12 12:25:30|146017.3|145927.3|146016.1|145926.1|146021.2|145931.2|146015.3|145925.3|27
1649766340000|2022-04-12 12:25:40|146016.2|145926.2|146018.9|145928.9|146019.7|145929.7|146012.9|145922.9|32
1649766350000|2022-04-12 12:25:50|146015.1|145925.1|146015.8|145925.8|146019.2|145929.2|146014|145924|33
1649766360000|2022-04-12 12:26:00|146015.6|145925.6|146010.1|145920.1|146015.6|145925.6|146006.8|145916.8|40
1649766370000|2022-04-12 12:26:10|146011.2|145921.2|146014.5|145924.5|146016.3|145926.3|146008.4|145918.4|35
1649766380000|2022-04-12 12:26:20|146014.4|145924.4|146015.9|145885.9|146023.8|145924.4|145955.1|145865.1|38
1649766390000|2022-04-12 12:26:30|146017.1|145887.1|146023.6|145893.6|146023.7|145893.7|146017.1|145887.1|31
1649766400000|2022-04-12 12:26:40|146022.4|145892.4|146027.1|145897.1|146032.6|145902.6|146022.4|145892.4|34
1649766410000|2022-04-12 12:26:50|146027.2|145897.2|146032.9|145902.9|146033.3|145903.3|146025.4|145895.4|34
1649766420000|2022-04-12 12:27:00|146032.6|145902.6|146031.8|145901.8|146034|145904|146030|145900|34
1649766430000|2022-04-12 12:27:10|146032.6|145902.6|146031.2|145901.2|146033.7|145903.7|146030.1|145900.1|32
1649766440000|2022-04-12 12:27:20|146031.4|145901.4|146028.3|145898.3|146032.2|145902.2|146027.3|145897.3|27
1649766450000|2022-04-12 12:27:30|146028.7|145898.7|146023.2|145893.2|146028.9|145898.9|146021.4|145891.4|33
1649766460000|2022-04-12 12:27:40|146023.1|145893.1|145991|145861|146023.8|145893.8|145966.6|145855.9|37
1649766470000|2022-04-12 12:27:50|145990.2|145860.2|145990.6|145860.6|145996.2|145881|145959|145856.3|38
1649766480000|2022-04-12 12:28:00|145985.4|145855.4|146012.6|145882.6|146014.3|145884.3|145964.9|145853.5|35
1649766490000|2022-04-12 12:28:10|146013.2|145883.2|146013.2|145883.2|146014.6|145884.6|146001.1|145871.1|30
1649766500000|2022-04-12 12:28:20|146013|145883|146023.3|145893.3|146023.3|145913.2|146000|145878.7|36
1649766510000|2022-04-12 12:28:30|146022.8|145892.8|146032.7|145902.7|146035.3|145905.3|146020.4|145890.4|36
1649766520000|2022-04-12 12:28:40|146030.4|145900.4|146021.3|145891.3|146033.3|145903.3|146021.3|145891.3|32
1649766530000|2022-04-12 12:28:50|146021.5|145891.5|146031.3|145901.3|146033|145903|146021.2|145891.2|37
1649766540000|2022-04-12 12:29:00|146021.7|145891.7|146042.5|145912.5|146053.2|145923.2|146021.7|145891.7|40
1649766550000|2022-04-12 12:29:10|146051.6|145921.6|146060.2|145930.2|146068.3|145938.3|146040.8|145910.8|39
1649766560000|2022-04-12 12:29:20|146061.7|145931.7|146074.5|145944.5|146111.3|145964.1|146038.4|145880.4|40
1649766570000|2022-04-12 12:29:30|146086.5|145956.5|146030.4|145900.4|146136.7|145956.5|146021.4|145858.2|40
1649766580000|2022-04-12 12:29:40|146031.1|145901.1|146078.2|145867.2|146079.1|145902.4|146025.8|145850.6|32
1649766590000|2022-04-12 12:29:50|146036.7|145906.7|146082.3|145879.3|146116.4|145929.4|146036.7|145854.9|30
1649766600000|2022-04-12 12:30:00|146082.8|145882.2|146059.1|145818.7|146101.6|145882.2|146009.9|145810.8|38
1649766610000|2022-04-12 12:30:10|146045.7|145837.1|146008.2|145878.2|146048.5|145878.3|146001.6|145827.8|39
1649766620000|2022-04-12 12:30:20|146012.8|145882.8|145971.7|145841.7|146013.4|145883.4|145955.1|145786.9|39
1649766630000|2022-04-12 12:30:30|145974.4|145844.4|145897.3|145807.3|145974.4|145844.4|145896.9|145786.2|40
1649766640000|2022-04-12 12:30:40|145917.6|145787.6|145900.5|145810.5|145928.8|145820|145881.7|145783|38
1649766650000|2022-04-12 12:30:50|145892.9|145802.9|145851.2|145721.2|145909.3|145819.3|145847.1|145717.1|41
1649766660000|2022-04-12 12:31:00|145853.4|145723.4|145780.6|145690.6|145853.4|145723.4|145777.4|145670.3|39
1649766670000|2022-04-12 12:31:10|145789.9|145699.9|145820.9|145690.9|145820.9|145700.5|145780.7|145672.6|39
1649766680000|2022-04-12 12:31:20|145841.7|145711.7|145670.5|145540.5|145841.7|145711.7|145639.4|145509.4|40
1649766690000|2022-04-12 12:31:30|145667.4|145537.4|145650|145520|145680.4|145550.4|145629.7|145499.7|40
1649766700000|2022-04-12 12:31:40|145650.8|145520.8|145638.7|145508.7|145671.9|145541.9|145638.7|145508.7|40
1649766710000|2022-04-12 12:31:50|145639|145509|145617.1|145487.1|145657.6|145527.6|145607.1|145477.1|40
1649766720000|2022-04-12 12:32:00|145619.5|145489.5|145583.2|145493.2|145648.5|145518.5|145578.4|145448.4|40
1649766730000|2022-04-12 12:32:10|145617.5|145487.5|145605.4|145475.4|145626.3|145496.3|145601|145471|39
1649766740000|2022-04-12 12:32:20|145608.3|145478.3|145612.9|145482.9|145622.9|145492.9|145608.3|145478.3|40
1649766750000|2022-04-12 12:32:30|145614.3|145484.3|145596.7|145466.7|145614.3|145484.3|145596.7|145466.7|37
1649766760000|2022-04-12 12:32:40|145597.7|145467.7|145599.5|145469.5|145629|145499|145592.4|145462.4|40
1649766770000|2022-04-12 12:32:50|145600.7|145470.7|145609.2|145479.2|145614.1|145484.1|145598.9|145468.9|39
1649766780000|2022-04-12 12:33:00|145599.8|145469.8|145590.1|145460.1|145602.8|145472.8|145579.8|145449.8|38
1649766790000|2022-04-12 12:33:10|145588.5|145458.5|145462.7|145332.7|145588.5|145461.8|145462.7|145332.7|40
1649766800000|2022-04-12 12:33:20|145465.8|145335.8|145428.2|145298.2|145467.5|145337.5|145410.9|145280.9|39
1649766810000|2022-04-12 12:33:30|145422.7|145292.7|145429.9|145299.9|145430|145300|145408.9|145278.9|40
1649766820000|2022-04-12 12:33:40|145430.5|145300.5|145487.2|145357.2|145505.5|145375.5|145413.5|145300.5|39
1649766830000|2022-04-12 12:33:50|145489.9|145359.9|145575.6|145445.6|145591.6|145461.6|145489.9|145359.9|38
1649766840000|2022-04-12 12:34:00|145569.9|145439.9|145574.4|145444.4|145590.4|145460.4|145569.2|145439.2|39
1649766850000|2022-04-12 12:34:10|145571.9|145441.9|145544.3|145414.3|145596.8|145466.8|145524.9|145394.9|40
1649766860000|2022-04-12 12:34:20|145550.1|145420.1|145558.4|145428.4|145566.8|145436.8|145536.5|145406.5|39
1649766870000|2022-04-12 12:34:30|145560.1|145430.1|145515.8|145385.8|145563|145433|145513.1|145383.1|38
1649766880000|2022-04-12 12:34:40|145511.3|145381.3|145522.2|145392.2|145527.8|145397.8|145504.9|145374.9|40
1649766890000|2022-04-12 12:34:50|145533|145403|145535|145405|145547.3|145417.3|145522.7|145392.7|39
1649766900000|2022-04-12 12:35:00|145534.5|145404.5|145537.8|145407.8|145570.5|145440.5|145534.5|145404.5|39
1649766910000|2022-04-12 12:35:10|145541.9|145411.9|145606.2|145476.2|145606.6|145476.6|145541.9|145411.9|40
1649766920000|2022-04-12 12:35:20|145607.8|145477.8|145592.7|145462.7|145654.4|145540|145577.9|145447.9|40
1649766930000|2022-04-12 12:35:30|145587.9|145457.9|145523.2|145393.2|145588.2|145468.3|145522.3|145392.3|40
1649766940000|2022-04-12 12:35:40|145522.8|145392.8|145517|145387|145524.8|145399.4|145463.3|145349.6|39
1649766950000|2022-04-12 12:35:50|145519|145389|145522.1|145392.1|145530.1|145414.7|145501|145381.8|38
1649766960000|2022-04-12 12:36:00|145522|145392|145575.6|145445.6|145577|145447|145517.5|145387.5|37
1649766970000|2022-04-12 12:36:10|145574.4|145444.4|145566.5|145436.5|145589.9|145459.9|145564.3|145434.3|40
1649766980000|2022-04-12 12:36:20|145546.7|145416.7|145527|145397|145546.7|145435|145501.2|145386.5|35
1649766990000|2022-04-12 12:36:30|145526.6|145396.6|145529.5|145399.5|145534.2|145423.4|145506.2|145395.7|39
1649767000000|2022-04-12 12:36:40|145531.2|145401.2|145484.1|145394.1|145532.4|145407.3|145482|145368.4|38
1649767010000|2022-04-12 12:36:50|145505|145375|145493.4|145403.4|145510.4|145403.4|145480.3|145372.1|26
1649767020000|2022-04-12 12:37:00|145493|145403|145537|145447|145585.6|145472|145488.3|145398.3|38
1649767030000|2022-04-12 12:37:10|145552.4|145422.4|145572.6|145442.6|145572.6|145442.6|145497.1|145407.1|36
1649767040000|2022-04-12 12:37:20|145573.3|145443.3|145629.7|145499.7|145631.3|145501.3|145573.3|145443.3|38
1649767050000|2022-04-12 12:37:30|145619.5|145489.5|145642.2|145512.2|145642.2|145512.2|145602.2|145489.5|32
1649767060000|2022-04-12 12:37:40|145642.6|145512.6|145639.6|145509.6|145642.6|145512.6|145636.2|145506.2|31
1649767070000|2022-04-12 12:37:50|145640.6|145510.6|145587.3|145457.3|145640.9|145510.9|145567.3|145456.1|31
1649767080000|2022-04-12 12:38:00|145590.2|145460.2|145586.4|145456.4|145594.3|145464.3|145583.8|145453.8|36
1649767090000|2022-04-12 12:38:10|145592.1|145462.1|145593.8|145463.8|145598.4|145468.4|145582.8|145452.8|32
1649767100000|2022-04-12 12:38:20|145603.6|145473.6|145619.7|145489.7|145631.2|145501.2|145601.7|145471.7|33
1649767110000|2022-04-12 12:38:30|145621.5|145491.5|145588.4|145458.4|145621.5|145491.5|145580.7|145450.7|34
1649767120000|2022-04-12 12:38:40|145583.8|145453.8|145580.7|145450.7|145587.2|145457.2|145559.2|145429.2|29
1649767130000|2022-04-12 12:38:50|145579.2|145449.2|145587.7|145457.7|145593.9|145482.1|145568.9|145448.6|25
1649767140000|2022-04-12 12:39:00|145587.8|145457.8|145523.8|145393.8|145588.3|145458.3|145523.8|145393.8|27
1649767150000|2022-04-12 12:39:10|145524.3|145394.3|145519.2|145429.2|145524.3|145430.8|145495.2|145378.6|40
1649767160000|2022-04-12 12:39:20|145517.7|145427.7|145493.6|145403.6|145523.2|145433.2|145493.6|145403.6|38
1649767170000|2022-04-12 12:39:30|145491.5|145401.5|145489.1|145399.1|145492.5|145402.5|145479|145389|33
1649767180000|2022-04-12 12:39:40|145489.2|145399.2|145484.4|145394.4|145490.5|145400.5|145482.9|145392.9|26
1649767190000|2022-04-12 12:39:50|145484.7|145394.7|145482.8|145392.8|145491|145401|145480.5|145390.5|31
1649767200000|2022-04-12 12:40:00|145483.1|145393.1|145438|145348|145485.5|145395.5|145425.9|145335.9|27
1649767210000|2022-04-12 12:40:10|145439.7|145349.7|145434.5|145344.5|145443.7|145353.7|145434.1|145344.1|37
1649767220000|2022-04-12 12:40:20|145435.7|145345.7|145440.2|145350.2|145446.9|145356.9|145435.7|145345.7|37
1649767230000|2022-04-12 12:40:30|145389.4|145299.4|145370.5|145240.5|145393.2|145303.2|145351.9|145240.5|39
1649767240000|2022-04-12 12:40:40|145372.4|145242.4|145412.1|145322.1|145418.7|145328.7|145356.8|145242.4|40
1649767250000|2022-04-12 12:40:50|145410.8|145320.8|145361.2|145271.2|145411.3|145321.3|145354.8|145264.8|39
1649767260000|2022-04-12 12:41:00|145361|145271|145366.5|145276.5|145373.9|145283.9|145358.8|145268.8|37
1649767270000|2022-04-12 12:41:10|145369.7|145279.7|145373.5|145283.5|145373.5|145283.5|145363.5|145273.5|38
1649767280000|2022-04-12 12:41:20|145367.9|145277.9|145374.9|145284.9|145378.9|145288.9|145367.9|145277.9|38
1649767290000|2022-04-12 12:41:30|145374.2|145284.2|145367.2|145277.2|145374.2|145284.2|145361.5|145271.5|38
1649767300000|2022-04-12 12:41:40|145366.8|145276.8|145298.1|145208.1|145366.8|145276.8|145285.7|145195.7|40
1649767310000|2022-04-12 12:41:50|145319.1|145189.1|145319.3|145229.3|145321.1|145229.3|145295.1|145189.1|37
1649767320000|2022-04-12 12:42:00|145320.9|145230.9|145293.6|145203.6|145344.8|145245.4|145293.6|145203.6|37
1649767330000|2022-04-12 12:42:10|145298.4|145208.4|145262.8|145172.8|145303.6|145213.6|145260|145170|39
1649767340000|2022-04-12 12:42:20|145264.6|145174.6|145273|145183|145302.5|145188.4|145264.6|145172.5|37
1649767350000|2022-04-12 12:42:30|145288.7|145198.7|145328.6|145238.6|145352.6|145241|145288.7|145191.8|37
1649767360000|2022-04-12 12:42:40|145329.4|145239.4|145354.9|145264.9|145354.9|145264.9|145319.2|145229.2|38
1649767370000|2022-04-12 12:42:50|145352.8|145262.8|145335.5|145245.5|145360.9|145270.9|145326.9|145236.9|40
1649767380000|2022-04-12 12:43:00|145340|145250|145305.6|145215.6|145343.7|145253.7|145299.8|145209.8|37
1649767390000|2022-04-12 12:43:10|145301.2|145211.2|145270.2|145180.2|145322.1|145232.1|145270.2|145180.2|40
1649767400000|2022-04-12 12:43:20|145270.3|145180.3|145297.4|145207.4|145303.3|145213.3|145265.3|145175.3|39
1649767410000|2022-04-12 12:43:30|145299.5|145209.5|145273.5|145183.5|145307.2|145217.2|145268.5|145178.5|37
1649767420000|2022-04-12 12:43:40|145274.2|145184.2|145276.6|145186.6|145288.6|145198.6|145266.2|145176.2|34
1649767430000|2022-04-12 12:43:50|145276.9|145186.9|145271.6|145181.6|145278.9|145188.9|145268.2|145178.2|32
1649767440000|2022-04-12 12:44:00|145272.2|145182.2|145232.4|145142.4|145272.2|145182.2|145225.8|145135.8|37
1649767450000|2022-04-12 12:44:10|145238.2|145148.2|145293|145203|145295.7|145205.7|145238.2|145148.2|40
1649767460000|2022-04-12 12:44:20|145292.8|145202.8|145329.5|145239.5|145329.5|145239.5|145285.4|145195.4|40
1649767470000|2022-04-12 12:44:30|145328.3|145238.3|145271.4|145181.4|145330.9|145240.9|145255.9|145154.5|39
1649767480000|2022-04-12 12:44:40|145273.9|145183.9|145280.7|145190.7|145281.8|145191.8|145267.3|145177.3|36
1649767490000|2022-04-12 12:44:50|145280.3|145190.3|145295.3|145205.3|145305.3|145215.3|145280.1|145190.1|37
1649767500000|2022-04-12 12:45:00|145296|145206|145288.9|145198.9|145296|145206|145285.7|145195.7|37
1649767510000|2022-04-12 12:45:10|145289.2|145199.2|145278.8|145188.8|145299.3|145209.3|145278.1|145188.1|33
1649767520000|2022-04-12 12:45:20|145278.5|145188.5|145270.8|145180.8|145287|145197|145268.8|145178.8|35
1649767530000|2022-04-12 12:45:30|145272.9|145182.9|145236.5|145146.5|145276|145186|145233.6|145143.6|39
1649767540000|2022-04-12 12:45:40|145237.1|145147.1|145228.7|145138.7|145256.4|145166.4|145208.2|145118.2|34
1649767550000|2022-04-12 12:45:50|145239.2|145149.2|145235.6|145145.6|145241.7|145151.7|145225.5|145135.5|37
1649767560000|2022-04-12 12:46:00|145234.1|145144.1|145210.2|145120.2|145235.2|145145.2|145204.1|145114.1|36
1649767570000|2022-04-12 12:46:10|145208.8|145118.8|145170.3|145080.3|145219.7|145129.7|145170.3|145080.3|30
1649767580000|2022-04-12 12:46:20|145180.3|145050.3|145183.9|145053.9|145195.2|145078.8|145158.7|145049.6|40
1649767590000|2022-04-12 12:46:30|145185.2|145055.2|145155.4|145025.4|145188.8|145080.3|145130.6|145015.9|38
1649767600000|2022-04-12 12:46:40|145155.1|145025.1|145167.7|145077.7|145167.7|145077.7|145130|145019.9|30
1649767610000|2022-04-12 12:46:50|145162.4|145072.4|145167.9|145077.9|145201|145098.3|145162.4|145052.9|38
1649767620000|2022-04-12 12:47:00|145170|145080|145173.1|145043.1|145191.8|145080|145158|145043.1|36
1649767630000|2022-04-12 12:47:10|145175.3|145045.3|145184.1|145054.1|145187.4|145077.6|145119.6|145002.1|35
1649767640000|2022-04-12 12:47:20|145167.9|145037.9|145180.7|145050.7|145181.2|145051.2|145154.8|145024.8|31
1649767650000|2022-04-12 12:47:30|145179|145049|145172.1|145042.1|145179.7|145049.7|145171.2|145041.2|30
1649767660000|2022-04-12 12:47:40|145169.2|145039.2|145174.9|145044.9|145176.8|145046.8|145167.5|145037.5|30
1649767670000|2022-04-12 12:47:50|145174.8|145044.8|145170|145040|145177.5|145047.5|145170|145040|37
1649767680000|2022-04-12 12:48:00|145169.8|145039.8|145181.3|145091.3|145201.6|145094.8|145167.1|145037.1|32
1649767690000|2022-04-12 12:48:10|145198.9|145108.9|145240.2|145110.2|145248|145118|145187.1|145089.4|36
1649767700000|2022-04-12 12:48:20|145239.7|145109.7|145219.3|145089.3|145241.7|145111.7|145218.3|145088.3|35
1649767710000|2022-04-12 12:48:30|145218.5|145088.5|145216.2|145086.2|145218.7|145088.7|145209.7|145079.7|28
1649767720000|2022-04-12 12:48:40|145215.1|145085.1|145190.6|145060.6|145215.4|145104.5|145186.6|145056.6|29
1649767730000|2022-04-12 12:48:50|145193|145063|145191.2|145061.2|145199.4|145069.4|145188.2|145058.2|32
1649767740000|2022-04-12 12:49:00|145190.6|145060.6|145157.3|145067.3|145190.6|145067.7|145152.5|145046.1|33
1649767750000|2022-04-12 12:49:10|145153.9|145063.9|145177.6|145047.6|145187.8|145077|145153.9|145034.2|32
1649767760000|2022-04-12 12:49:20|145178.9|145048.9|145157.8|145067.8|145180.5|145068.6|145156.2|145045.1|27
1649767770000|2022-04-12 12:49:30|145159.8|145069.8|145105.1|145015.1|145191.6|145076.8|145101|144998.7|30
1649767780000|2022-04-12 12:49:40|145102.8|145012.8|145111.6|145021.6|145113.7|145023.7|145100.6|145010.6|27
1649767790000|2022-04-12 12:49:50|145112.7|145022.7|145122.6|145032.6|145143.8|145032.6|145102.4|145007.6|27
1649767800000|2022-04-12 12:50:00|145125.6|145035.6|145144.4|145014.4|145147.7|145035.6|145119|145012.3|31
1649767810000|2022-04-12 12:50:10|145145|145015|145154|145024|145164.8|145034.8|145144.7|145014.7|35
1649767820000|2022-04-12 12:50:20|145153.9|145023.9|145158.4|145068.4|145180.9|145068.7|145123.6|145014.9|38
1649767830000|2022-04-12 12:50:30|145158|145068|145182.9|145052.9|145183.3|145072.6|145156.8|145051.8|28
1649767840000|2022-04-12 12:50:40|145181|145051|145158.3|145068.3|145182.4|145069.6|145154.9|145051|22
1649767850000|2022-04-12 12:50:50|145158.4|145068.4|145169.1|145079.1|145176.1|145086.1|145152.9|145062.9|29
1649767860000|2022-04-12 12:51:00|145169.9|145079.9|145185.4|145095.4|145189|145099|145166.6|145076.6|26
1649767870000|2022-04-12 12:51:10|145185.5|145095.5|145173.1|145083.1|145185.8|145095.8|145172|145082|31
1649767880000|2022-04-12 12:51:20|145173|145083|145166.3|145076.3|145187.6|145083.2|145163.4|145057.6|31
1649767890000|2022-04-12 12:51:30|145166.6|145076.6|145156.8|145066.8|145169.5|145079.5|145149.6|145059.6|26
1649767900000|2022-04-12 12:51:40|145155.2|145065.2|145157.3|145067.3|145158.2|145068.2|145154.9|145064.9|26
1649767910000|2022-04-12 12:51:50|145156.7|145066.7|145155.3|145065.3|145157.1|145067.1|145142.7|145052.7|33
1649767920000|2022-04-12 12:52:00|145153.9|145063.9|145154.6|145064.6|145159.3|145069.3|145151.1|145061.1|27
1649767930000|2022-04-12 12:52:10|145155.8|145065.8|145169.4|145079.4|145182.3|145092.3|145155.8|145065.8|39
1649767940000|2022-04-12 12:52:20|145170|145080|145183.3|145093.3|145188.7|145098.7|145170|145080|35
1649767950000|2022-04-12 12:52:30|145184|145094|145172.4|145082.4|145184.2|145094.2|145170.1|145080.1|36
1649767960000|2022-04-12 12:52:40|145171.2|145081.2|145118.9|145028.9|145171.2|145081.2|145117.1|145027.1|34
1649767970000|2022-04-12 12:52:50|145118.8|145028.8|145121.6|145031.6|145121.6|145031.6|145109.1|145019.1|33
1649767980000|2022-04-12 12:53:00|145121.2|145031.2|145120.1|145030.1|145131.6|145041.6|145116|145026|34
1649767990000|2022-04-12 12:53:10|145120.3|145030.3|145112.5|145022.5|145124.6|145034.6|145101.7|145011.7|26
1649768000000|2022-04-12 12:53:20|145112.3|145022.3|145118.7|145028.7|145127.9|145037.9|145107.4|145017.4|30
1649768010000|2022-04-12 12:53:30|145121.2|145031.2|145137.9|145047.9|145144.3|145054.3|145119|145029|40
1649768020000|2022-04-12 12:53:40|145137.5|145047.5|145131.4|145041.4|145143.2|145053.2|145130.5|145040.5|37
1649768030000|2022-04-12 12:53:50|145117.1|145027.1|145119.7|145029.7|145125.6|145035.6|145114.5|145024.5|39
1649768040000|2022-04-12 12:54:00|145115.8|145025.8|145112.6|145022.6|145127.2|145037.2|145112.2|145022.2|36
1649768050000|2022-04-12 12:54:10|145110.8|145020.8|145123.4|145033.4|145134.5|145044.5|145110.1|145020.1|40
1649768060000|2022-04-12 12:54:20|145123.1|145033.1|145145.2|145055.2|145145.4|145055.4|145118.8|145028.8|39
1649768070000|2022-04-12 12:54:30|145141.3|145051.3|145134.4|145044.4|145143.8|145053.8|145127|145037|38
1649768080000|2022-04-12 12:54:40|145131.8|145041.8|145118.2|145028.2|145166.2|145076.2|145115.6|145008.4|37
1649768090000|2022-04-12 12:54:50|145119.8|145029.8|145075.1|144985.1|145120.1|145030.1|145073.5|144983.5|36
1649768100000|2022-04-12 12:55:00|145078.1|144988.1|145073.9|144983.9|145080.3|144990.3|145069.9|144979.9|38
1649768110000|2022-04-12 12:55:10|145074|144984|145048.1|144958.1|145074|144984|145046.7|144956.7|39
1649768120000|2022-04-12 12:55:20|145049.6|144959.6|144978.9|144848.9|145049.6|144959.6|144968.5|144848.9|40
1649768130000|2022-04-12 12:55:30|144978|144848|144980.8|144850.8|144986|144856|144967.7|144837.7|38
1649768140000|2022-04-12 12:55:40|144979|144849|144868.5|144778.5|144979|144849|144868.5|144778.5|39
1649768150000|2022-04-12 12:55:50|144872.5|144742.5|144950.3|144820.3|144952.9|144837.7|144870.2|144740.2|39
1649768160000|2022-04-12 12:56:00|144952.4|144822.4|144996.9|144866.9|144996.9|144866.9|144942.4|144812.4|38
1649768170000|2022-04-12 12:56:10|144992.2|144862.2|144976.2|144846.2|145005.1|144875.1|144971.2|144841.2|38
1649768180000|2022-04-12 12:56:20|144975.1|144845.1|144997|144867|144997.7|144867.7|144975.1|144845.1|39
1649768190000|2022-04-12 12:56:30|144991.6|144861.6|145007.4|144877.4|145010.8|144880.8|144989.5|144859.5|39
1649768200000|2022-04-12 12:56:40|145009.7|144879.7|145042|144912|145048.6|144918.6|145008.5|144878.5|39
1649768210000|2022-04-12 12:56:50|145043|144913|145089.5|144959.5|145097.8|144967.8|145041.7|144911.7|39
1649768220000|2022-04-12 12:57:00|145089.9|144959.9|145025.9|144895.9|145102.7|144972.7|145019|144889|38
1649768230000|2022-04-12 12:57:10|145021.8|144891.8|145006.7|144916.7|145023.8|144920|145003.8|144886.7|35
1649768240000|2022-04-12 12:57:20|145003.9|144913.9|145011.5|144921.5|145011.5|144921.5|145003.9|144913.9|35
1649768250000|2022-04-12 12:57:30|145009.8|144919.8|145019.2|144929.2|145021.9|144931.9|145004.4|144914.4|36
1649768260000|2022-04-12 12:57:40|145020.9|144930.9|145073.8|144943.8|145100.1|144987.9|145020.7|144930.7|36
1649768270000|2022-04-12 12:57:50|145071.9|144941.9|145050.7|144960.7|145096.2|144987.8|145037.5|144941.9|39
1649768280000|2022-04-12 12:58:00|145046.2|144956.2|145089.9|144999.9|145093.2|145003.2|145046.2|144956.2|34
1649768290000|2022-04-12 12:58:10|145089.5|144999.5|145083.7|144993.7|145096|145006|145080.1|144990.1|36
1649768300000|2022-04-12 12:58:20|145083.4|144993.4|145113.7|145023.7|145113.7|145023.7|145083.4|144993.4|34
1649768310000|2022-04-12 12:58:30|145113.5|145023.5|145129.5|145039.5|145131.4|145041.4|145098.6|145008.6|39
1649768320000|2022-04-12 12:58:40|145129.3|145039.3|145065.7|144975.7|145129.5|145039.5|145065.4|144975.4|38
1649768330000|2022-04-12 12:58:50|145062.2|144972.2|145065.7|144975.7|145067.9|144977.9|145062|144972|37
1649768340000|2022-04-12 12:59:00|145064.2|144974.2|145072|144982|145083.8|144993.8|145064.2|144974.2|33
1649768350000|2022-04-12 12:59:10|145072.7|144982.7|145078.2|144988.2|145104.6|144997.9|145070.7|144971.8|35
1649768360000|2022-04-12 12:59:20|145077.1|144987.1|145092.3|145002.3|145096.6|145006.6|145077.1|144987.1|33
1649768370000|2022-04-12 12:59:30|145093.5|145003.5|145101.6|145011.6|145102.2|145012.2|145092.9|145002.9|30
1649768380000|2022-04-12 12:59:40|145101.4|145011.4|145108|145018|145113.2|145023.2|145101.4|145011.4|30
1649768390000|2022-04-12 12:59:50|145107.8|145017.8|145102.1|145012.1|145109.6|145019.6|145097.8|145007.8|31
1649768400000|2022-04-12 13:00:00|145102.6|145012.6|145104.4|145014.4|145135.4|145030.6|145102|145004|39
1649768410000|2022-04-12 13:00:10|145107.3|145017.3|145109|145019|145112|145022|145107.3|145017.3|30
1649768420000|2022-04-12 13:00:20|145113|145023|145115.7|145025.7|145119.1|145029.1|145112.7|145022.7|32
1649768430000|2022-04-12 13:00:30|145115.9|145025.9|145102.5|145012.5|145118.9|145028.9|145096.1|145006.1|31
1649768440000|2022-04-12 13:00:40|145101.2|145011.2|145102|145012|145106.1|145016.1|145097.6|145007.6|34
1649768450000|2022-04-12 13:00:50|145101.5|145011.5|145094|145004|145104.6|145011.5|145076|144974.6|37
1649768460000|2022-04-12 13:01:00|145091.4|145001.4|145092.8|145002.8|145105.3|145002.8|145077.8|144975.3|39
1649768470000|2022-04-12 13:01:10|145095.5|145005.5|145104.8|145014.8|145104.8|145014.8|145091.3|145001.3|37
1649768480000|2022-04-12 13:01:20|145105.4|145015.4|145106.7|145016.7|145109.8|145019.8|145104.5|145014.5|22
1649768490000|2022-04-12 13:01:30|145108.5|145018.5|145080.4|144990.4|145110.6|145020.6|145078.5|144988.5|23
1649768500000|2022-04-12 13:01:40|145076.4|144986.4|145105.3|145015.3|145113.7|145015.3|145076.4|144978.6|38
1649768510000|2022-04-12 13:01:50|145104.7|145014.7|145103.9|145013.9|145108.7|145018.7|145093.2|145003.2|35
1649768520000|2022-04-12 13:02:00|145103.5|145013.5|145172.5|145082.5|145172.5|145082.5|145095.2|145005.2|40
1649768530000|2022-04-12 13:02:10|145172.4|145082.4|145181.2|145091.2|145211.5|145121.5|145170.6|145080.6|33
1649768540000|2022-04-12 13:02:20|145177.5|145087.5|145186.3|145096.3|145198.6|145100.9|145174.2|145063.4|32
1649768550000|2022-04-12 13:02:30|145184.8|145094.8|145206.5|145116.5|145206.7|145116.7|145177.2|145087.2|35
1649768560000|2022-04-12 13:02:40|145206.4|145116.4|145206.9|145116.9|145207.1|145117.1|145201.9|145111.9|30
1649768570000|2022-04-12 13:02:50|145206.7|145116.7|145178.7|145048.7|145210.1|145120.1|145161|145048.7|25
1649768580000|2022-04-12 13:03:00|145157.4|145067.4|145176.4|145086.4|145178.6|145088.6|145155.7|145065.7|34
1649768590000|2022-04-12 13:03:10|145177.1|145087.1|145157.8|145067.8|145177.2|145087.2|145157.8|145067.8|38
1649768600000|2022-04-12 13:03:20|145157.5|145067.5|145165.5|145075.5|145165.5|145075.5|145153.9|145063.9|35
1649768610000|2022-04-12 13:03:30|145165.3|145075.3|145152.2|145062.2|145165.5|145075.5|145148.4|145058.4|33
1649768620000|2022-04-12 13:03:40|145152.4|145062.4|145168.8|145078.8|145169.1|145079.1|145147.1|145057.1|36
1649768630000|2022-04-12 13:03:50|145170.6|145080.6|145190|145100|145193.6|145103.6|145170.6|145080.6|36
1649768640000|2022-04-12 13:04:00|145186.7|145096.7|145192|145102|145196.8|145106.8|145185.8|145095.8|37
1649768650000|2022-04-12 13:04:10|145191.5|145101.5|145193.3|145103.3|145193.4|145103.4|145186.2|145096.2|31
1649768660000|2022-04-12 13:04:20|145193.2|145103.2|145204.9|145114.9|145204.9|145114.9|145189.8|145099.8|36
1649768670000|2022-04-12 13:04:30|145203.4|145113.4|145212|145122|145229|145139|145203.4|145113.4|34
1649768680000|2022-04-12 13:04:40|145211.8|145121.8|145223.1|145133.1|145223.1|145133.1|145210.8|145120.8|38
1649768690000|2022-04-12 13:04:50|145222.8|145132.8|145215.7|145125.7|145223|145133|145213.3|145123.3|38
1649768700000|2022-04-12 13:05:00|145213.5|145123.5|145170.4|145080.4|145216.1|145126.1|145166|145076|38
1649768710000|2022-04-12 13:05:10|145169.8|145079.8|145176|145086|145176|145086|145168.9|145078.9|31
1649768720000|2022-04-12 13:05:20|145177.3|145087.3|145178.7|145088.7|145193|145103|145176.4|145086.4|35
1649768730000|2022-04-12 13:05:30|145178.9|145088.9|145181.9|145091.9|145185.5|145095.5|145164.3|145074.3|36
1649768740000|2022-04-12 13:05:40|145179.3|145089.3|145177.7|145087.7|145182.8|145092.8|145169.2|145079.2|34
1649768750000|2022-04-12 13:05:50|145178.5|145088.5|145129.5|145039.5|145181.6|145091.6|145114.1|145024.1|36
1649768760000|2022-04-12 13:06:00|145126.2|145036.2|145128.1|145038.1|145129.9|145039.9|145120.9|145030.9|39
1649768770000|2022-04-12 13:06:10|145131.3|145041.3|145153.9|145063.9|145160.5|145070.5|145127.3|145037.3|38
1649768780000|2022-04-12 13:06:20|145152.8|145062.8|145189.8|145099.8|145193.2|145103.2|145151.7|145061.7|39
1649768790000|2022-04-12 13:06:30|145188.2|145098.2|145188.1|145098.1|145190.3|145100.3|145186.2|145096.2|35
1649768800000|2022-04-12 13:06:40|145187.7|145097.7|145172|145082|145189.8|145099.8|145169.6|145079.6|38
1649768810000|2022-04-12 13:06:50|145175.6|145085.6|145177.5|145087.5|145189.7|145099.7|145173.2|145083.2|38
1649768820000|2022-04-12 13:07:00|145178.8|145088.8|145208.9|145118.9|145209.3|145119.3|145178.4|145088.4|38
1649768830000|2022-04-12 13:07:10|145207.9|145117.9|145225.1|145135.1|145233.1|145143.1|145207.1|145117.1|36
1649768840000|2022-04-12 13:07:20|145225.8|145135.8|145229.2|145139.2|145237.2|145147.2|145225.8|145135.8|40
1649768850000|2022-04-12 13:07:30|145229.8|145139.8|145193.5|145103.5|145233.4|145143.4|145188.1|145098.1|36
1649768860000|2022-04-12 13:07:40|145194.6|145104.6|145206.3|145116.3|145206.5|145116.5|145191.6|145101.6|37
1649768870000|2022-04-12 13:07:50|145205.2|145115.2|145215.8|145125.8|145216.8|145126.8|145201.7|145111.7|38
1649768880000|2022-04-12 13:08:00|145214.4|145124.4|145215.6|145125.6|145218.8|145128.8|145209.2|145119.2|36
1649768890000|2022-04-12 13:08:10|145216.1|145126.1|145207.8|145117.8|145216.2|145126.2|145201.7|145111.7|36
1649768900000|2022-04-12 13:08:20|145207.5|145117.5|145208.5|145118.5|145208.5|145118.5|145201|145111|37
1649768910000|2022-04-12 13:08:30|145210.1|145120.1|145210|145120|145215.4|145125.4|145207.1|145117.1|37
1649768920000|2022-04-12 13:08:40|145210.5|145120.5|145225.2|145135.2|145228.3|145138.3|145210.2|145120.2|40
1649768930000|2022-04-12 13:08:50|145229|145139|145278.4|145188.4|145292.5|145202.5|145229|145139|39
1649768940000|2022-04-12 13:09:00|145277.2|145187.2|145326.8|145236.8|145337.9|145247.9|145275.9|145185.9|39
1649768950000|2022-04-12 13:09:10|145328.2|145238.2|145331.2|145241.2|145331.2|145241.2|145311.9|145221.9|39
1649768960000|2022-04-12 13:09:20|145334.4|145244.4|145317.6|145227.6|145336.2|145246.2|145317.6|145227.6|37
1649768970000|2022-04-12 13:09:30|145316.1|145226.1|145320.5|145230.5|145324.7|145234.7|145302.9|145212.9|39
1649768980000|2022-04-12 13:09:40|145325.8|145235.8|145320.6|145230.6|145335|145245|145320.6|145230.6|38
1649768990000|2022-04-12 13:09:50|145316.9|145226.9|145296.2|145206.2|145316.9|145226.9|145269|145179|38
1649769000000|2022-04-12 13:10:00|145300.4|145210.4|145326|145236|145326.1|145236.1|145273.9|145183.9|38
1649769010000|2022-04-12 13:10:10|145332|145242|145347.4|145257.4|145355.3|145265.3|145329.2|145239.2|40
1649769020000|2022-04-12 13:10:20|145353.2|145263.2|145342.2|145252.2|145354.9|145264.9|145322.7|145232.7|38
1649769030000|2022-04-12 13:10:30|145341.9|145251.9|145315.8|145225.8|145346|145256|145312.2|145222.2|40
1649769040000|2022-04-12 13:10:40|145316.2|145226.2|145342.9|145252.9|145351.9|145261.9|145316|145226|35
1649769050000|2022-04-12 13:10:50|145345.1|145255.1|145352.3|145262.3|145354.1|145264.1|145340.4|145250.4|36
1649769060000|2022-04-12 13:11:00|145351.2|145261.2|145362.1|145272.1|145362.1|145272.1|145333.3|145243.3|38
1649769070000|2022-04-12 13:11:10|145362.9|145272.9|145382.7|145292.7|145385|145295|145360.1|145270.1|37
1649769080000|2022-04-12 13:11:20|145382.8|145292.8|145382.5|145292.5|145382.9|145292.9|145376.7|145286.7|39
1649769090000|2022-04-12 13:11:30|145384.9|145294.9|145380.9|145290.9|145387.5|145297.5|145373.5|145283.5|36
1649769100000|2022-04-12 13:11:40|145383.4|145293.4|145431.2|145341.2|145447.5|145357.5|145379.1|145289.1|38
1649769110000|2022-04-12 13:11:50|145430.2|145340.2|145413.7|145323.7|145435.6|145345.6|145409.8|145319.8|35
1649769120000|2022-04-12 13:12:00|145414|145324|145405.2|145315.2|145428.8|145338.8|145391.7|145301.7|35
1649769130000|2022-04-12 13:12:10|145411.1|145321.1|145385.6|145295.6|145411.1|145321.1|145379.3|145289.3|38
1649769140000|2022-04-12 13:12:20|145383.9|145293.9|145379.6|145289.6|145383.9|145293.9|145368.2|145278.2|38
1649769150000|2022-04-12 13:12:30|145378.7|145288.7|145277.1|145187.1|145379.9|145289.9|145275.6|145167.4|36
1649769160000|2022-04-12 13:12:40|145276.8|145186.8|145299.6|145169.6|145300.2|145192.1|145261.1|145157.7|34
1649769170000|2022-04-12 13:12:50|145291.6|145161.6|145272.9|145182.9|145292.5|145184.8|145266.4|145157.4|32
1649769180000|2022-04-12 13:13:00|145273.4|145183.4|145264.3|145174.3|145275.7|145185.7|145263.7|145173.7|33
1649769190000|2022-04-12 13:13:10|145266.3|145176.3|145269|145179|145270|145180|145264.6|145174.6|28
1649769200000|2022-04-12 13:13:20|145269.6|145179.6|145287.6|145197.6|145308.4|145198.4|145265.5|145175.5|26
1649769210000|2022-04-12 13:13:30|145288.2|145198.2|145311.5|145221.5|145322.1|145232.1|145288.2|145198.2|34
1649769220000|2022-04-12 13:13:40|145313.8|145223.8|145300.4|145210.4|145313.8|145223.8|145298.2|145208.2|29
1649769230000|2022-04-12 13:13:50|145299.9|145209.9|145309.1|145219.1|145314.9|145224.9|145299.2|145209.2|28
1649769240000|2022-04-12 13:14:00|145309.7|145219.7|145311.9|145221.9|145314.7|145224.7|145307.4|145217.4|29
1649769250000|2022-04-12 13:14:10|145311.8|145221.8|145305.8|145215.8|145311.8|145221.8|145301.9|145211.9|20
1649769260000|2022-04-12 13:14:20|145306.3|145216.3|145305.4|145215.4|145310.6|145220.6|145305.3|145215.3|20
1649769270000|2022-04-12 13:14:30|145306.8|145216.8|145313.2|145223.2|145336.1|145246.1|145306.8|145216.8|30
1649769280000|2022-04-12 13:14:40|145313.3|145223.3|145329.7|145239.7|145340.1|145250.1|145313.1|145223.1|31
1649769290000|2022-04-12 13:14:50|145322.1|145232.1|145325.5|145235.5|145341.1|145240.1|145312.5|145200.5|30
1649769300000|2022-04-12 13:15:00|145323.2|145233.2|145317.6|145227.6|145343.2|145233.2|145310.5|145208.4|33
1649769310000|2022-04-12 13:15:10|145317.3|145227.3|145305.7|145215.7|145317.3|145227.3|145303.9|145213.9|26
1649769320000|2022-04-12 13:15:20|145304.3|145214.3|145313.3|145223.3|145316.3|145226.3|145295.4|145205.4|26
1649769330000|2022-04-12 13:15:30|145313.1|145223.1|145313.6|145223.6|145315.8|145225.8|145308.9|145218.9|30
1649769340000|2022-04-12 13:15:40|145313.2|145223.2|145330.3|145240.3|145332.1|145242.1|145311.3|145221.3|24
1649769350000|2022-04-12 13:15:50|145327.5|145237.5|145299.1|145209.1|145327.5|145237.5|145293.4|145203.4|26
1649769360000|2022-04-12 13:16:00|145296.9|145206.9|145324.9|145234.9|145329.1|145239.1|145296.4|145206.4|26
1649769370000|2022-04-12 13:16:10|145335.2|145245.2|145326.5|145236.5|145339.6|145249.6|145315.7|145206.8|28
1649769380000|2022-04-12 13:16:20|145322|145232|145327.5|145237.5|145328.2|145238.2|145319.7|145229.7|23
1649769390000|2022-04-12 13:16:30|145327.4|145237.4|145329.2|145239.2|145337.9|145247.9|145327|145237|24
1649769400000|2022-04-12 13:16:40|145330.3|145240.3|145333|145243|145333.4|145243.4|145327.2|145237.2|25
1649769410000|2022-04-12 13:16:50|145332.8|145242.8|145332.2|145242.2|145334.5|145244.5|145329.6|145239.6|16
1649769420000|2022-04-12 13:17:00|145336.3|145246.3|145338|145248|145342|145252|145333.4|145243.4|26
1649769430000|2022-04-12 13:17:10|145341.9|145251.9|145337.4|145247.4|145345.3|145255.3|145336.4|145246.4|32
1649769440000|2022-04-12 13:17:20|145338|145248|145335.3|145245.3|145341.4|145251.4|145333.9|145243.9|32
1649769450000|2022-04-12 13:17:30|145333.6|145243.6|145334.3|145244.3|145338.6|145248.6|145332.7|145242.7|33
1649769460000|2022-04-12 13:17:40|145334.7|145244.7|145380.7|145290.7|145380.9|145290.9|145332.3|145242.3|38
1649769470000|2022-04-12 13:17:50|145379.6|145289.6|145382.4|145292.4|145385.5|145295.5|145379.5|145289.5|38
1649769480000|2022-04-12 13:18:00|145385.1|145295.1|145416|145326|145416|145326|145382.9|145292.9|37
1649769490000|2022-04-12 13:18:10|145416.2|145326.2|145439.1|145349.1|145441.6|145351.6|145411.9|145321.9|35
1649769500000|2022-04-12 13:18:20|145439|145349|145404.2|145314.2|145440.7|145350.7|145403.2|145313.2|36
1649769510000|2022-04-12 13:18:30|145403.4|145313.4|145372.3|145282.3|145409.7|145319.7|145366|145276|35
1649769520000|2022-04-12 13:18:40|145374.7|145284.7|145324.1|145234.1|145374.7|145284.7|145322.6|145232.6|34
1649769530000|2022-04-12 13:18:50|145323.9|145233.9|145325.6|145235.6|145331.3|145241.3|145323.2|145233.2|37
1649769540000|2022-04-12 13:19:00|145325.3|145235.3|145325.3|145235.3|145353.3|145263.3|145321.9|145231.9|35
1649769550000|2022-04-12 13:19:10|145325.4|145235.4|145332.1|145242.1|145333.4|145243.4|145324.8|145234.8|34
1649769560000|2022-04-12 13:19:20|145331.7|145241.7|145325.1|145235.1|145331.7|145241.7|145322.5|145232.5|35
1649769570000|2022-04-12 13:19:30|145325.3|145235.3|145323.5|145233.5|145326.7|145236.7|145320.9|145230.9|39
1649769580000|2022-04-12 13:19:40|145323.9|145233.9|145327.7|145237.7|145328.3|145238.3|145321.3|145231.3|35
1649769590000|2022-04-12 13:19:50|145327.5|145237.5|145330.2|145240.2|145330.4|145240.4|145321.1|145231.1|36
1649769600000|2022-04-12 13:20:00|145330.5|145240.5|145317.8|145227.8|145331.8|145241.8|145314.6|145224.6|36
1649769610000|2022-04-12 13:20:10|145317.5|145227.5|145314|145224|145329.9|145239.9|145311.7|145221.7|36
1649769620000|2022-04-12 13:20:20|145314.3|145224.3|145328|145238|145328|145238|145312.3|145222.3|35
1649769630000|2022-04-12 13:20:30|145326.9|145236.9|145323.3|145233.3|145333|145243|145316.3|145226.3|38
1649769640000|2022-04-12 13:20:40|145325.4|145235.4|145320.8|145230.8|145325.4|145235.4|145317.9|145227.9|40
1649769650000|2022-04-12 13:20:50|145320.9|145230.9|145320.4|145230.4|145324.5|145234.5|145319|145229|34
1649769660000|2022-04-12 13:21:00|145320.1|145230.1|145320.8|145230.8|145325.2|145235.2|145316.6|145226.6|37
1649769670000|2022-04-12 13:21:10|145320.6|145230.6|145305.7|145215.7|145322.8|145232.8|145297.6|145207.6|32
1649769680000|2022-04-12 13:21:20|145310.3|145220.3|145300.6|145210.6|145311.1|145221.1|145291.1|145201.1|30
1649769690000|2022-04-12 13:21:30|145299.8|145209.8|145314.6|145224.6|145318.3|145228.3|145299.8|145209.8|27
1649769700000|2022-04-12 13:21:40|145315.7|145225.7|145321.6|145231.6|145327.5|145237.5|145307.3|145217.3|27
1649769710000|2022-04-12 13:21:50|145322.9|145232.9|145327.4|145237.4|145331.9|145241.9|145321.7|145231.7|23
1649769720000|2022-04-12 13:22:00|145327.7|145237.7|145328.7|145238.7|145331.7|145241.7|145326.8|145236.8|23
1649769730000|2022-04-12 13:22:10|145328.5|145238.5|145325.1|145235.1|145329.1|145239.1|145325.1|145235.1|16
1649769740000|2022-04-12 13:22:20|145333.9|145243.9|145327.7|145237.7|145333.9|145243.9|145325.1|145235.1|20
1649769750000|2022-04-12 13:22:30|145328.3|145238.3|145322.8|145232.8|145331.2|145241.2|145322.1|145232.1|25
1649769760000|2022-04-12 13:22:40|145325.3|145235.3|145323.1|145233.1|145326.7|145236.7|145322.8|145232.8|21
1649769770000|2022-04-12 13:22:50|145319.2|145229.2|145318.4|145228.4|145321.4|145231.4|145315.1|145225.1|27
1649769780000|2022-04-12 13:23:00|145323.9|145233.9|145292.5|145202.5|145327.1|145237.1|145284.6|145194.6|33
1649769790000|2022-04-12 13:23:10|145292.1|145202.1|145293.4|145203.4|145295.6|145205.6|145288.8|145198.8|25
1649769800000|2022-04-12 13:23:20|145294.3|145204.3|145301.4|145211.4|145302.6|145212.6|145293.5|145203.5|24
1649769810000|2022-04-12 13:23:30|145302.7|145212.7|145319|145229|145326.4|145236.4|145296.5|145206.5|28
1649769820000|2022-04-12 13:23:40|145308.3|145218.3|145310.4|145220.4|145311.4|145221.4|145307.1|145217.1|23
1649769830000|2022-04-12 13:23:50|145310|145220|145312.2|145222.2|145314.9|145224.9|145309.5|145219.5|20
1649769840000|2022-04-12 13:24:00|145311.1|145221.1|145316.6|145226.6|145317.7|145227.7|145311.1|145221.1|19
1649769850000|2022-04-12 13:24:10|145317.2|145227.2|145312.1|145222.1|145321.2|145231.2|145311|145221|23
1649769860000|2022-04-12 13:24:20|145311|145221|145321.3|145231.3|145326|145236|145309.7|145219.7|31
1649769870000|2022-04-12 13:24:30|145320.6|145230.6|145308.5|145218.5|145321.8|145231.8|145306.2|145216.2|27
1649769880000|2022-04-12 13:24:40|145307.9|145217.9|145313.1|145223.1|145322.1|145232.1|145307.9|145217.9|24
1649769890000|2022-04-12 13:24:50|145311|145221|145315.5|145225.5|145315.5|145225.5|145308|145218|26
1649769900000|2022-04-12 13:25:00|145316.2|145226.2|145304|145214|145316.2|145226.2|145304|145214|24
1649769910000|2022-04-12 13:25:10|145306.3|145216.3|145302.9|145212.9|145306.8|145216.8|145300.2|145210.2|18
1649769920000|2022-04-12 13:25:20|145302.7|145212.7|145306.3|145216.3|145306.3|145216.3|145300.7|145210.7|20
1649769930000|2022-04-12 13:25:30|145307.3|145217.3|145303.2|145213.2|145311.6|145221.6|145301.3|145211.3|22
1649769940000|2022-04-12 13:25:40|145305.7|145215.7|145277.3|145187.3|145306.3|145216.3|145277.3|145187.3|23
1649769950000|2022-04-12 13:25:50|145243.4|145153.4|145221.6|145131.6|145243.4|145153.4|145216.5|145126.5|35
1649769960000|2022-04-12 13:26:00|145223.1|145133.1|145216|145126|145223.1|145133.1|145212.2|145122.2|30
1649769970000|2022-04-12 13:26:10|145214.3|145124.3|145209.4|145119.4|145216.4|145126.4|145205.3|145115.3|26
1649769980000|2022-04-12 13:26:20|145205.8|145115.8|145202.1|145112.1|145210.4|145120.4|145201.1|145111.1|29
1649769990000|2022-04-12 13:26:30|145202.6|145112.6|145217.3|145127.3|145246.6|145135.6|145202.3|145108.8|29
1649770000000|2022-04-12 13:26:40|145218.1|145128.1|145225.1|145135.1|145226.8|145136.8|145216.7|145126.7|22
1649770010000|2022-04-12 13:26:50|145225.6|145135.6|145222.4|145132.4|145229|145139|145221.8|145131.8|24
1649770020000|2022-04-12 13:27:00|145225.3|145135.3|145242|145152|145245.8|145155.8|145225.3|145135.3|36
1649770030000|2022-04-12 13:27:10|145241.4|145151.4|145245.6|145155.6|145245.8|145155.8|145238.7|145148.7|27
1649770040000|2022-04-12 13:27:20|145247.8|145157.8|145240.7|145150.7|145248.3|145158.3|145240.7|145150.7|20
1649770050000|2022-04-12 13:27:30|145240.4|145150.4|145239.2|145149.2|145242.6|145152.6|145236.2|145146.2|24
1649770060000|2022-04-12 13:27:40|145238.8|145148.8|145240.4|145150.4|145244.4|145154.4|145237.9|145147.9|35
1649770070000|2022-04-12 13:27:50|145241.4|145151.4|145264.1|145174.1|145264.1|145174.1|145241.4|145151.4|30
1649770080000|2022-04-12 13:28:00|145262.9|145172.9|145258.5|145168.5|145274.8|145184.8|145257|145167|31
1649770090000|2022-04-12 13:28:10|145258.6|145168.6|145244.3|145154.3|145269.7|145179.7|145230.6|145140.6|30
1649770100000|2022-04-12 13:28:20|145244.8|145154.8|145245.3|145155.3|145245.6|145155.6|145232.1|145142.1|31
1649770110000|2022-04-12 13:28:30|145244.4|145154.4|145252.9|145162.9|145252.9|145162.9|145242.2|145152.2|27
1649770120000|2022-04-12 13:28:40|145248.4|145158.4|145261.9|145171.9|145264.3|145174.3|145240.7|145150.7|35
1649770130000|2022-04-12 13:28:50|145260.6|145170.6|145247.2|145157.2|145264.1|145174.1|145243.6|145153.6|32
1649770140000|2022-04-12 13:29:00|145245.6|145155.6|145237.2|145147.2|145246.9|145156.9|145237|145147|28
1649770150000|2022-04-12 13:29:10|145241.8|145151.8|145250.2|145160.2|145252.7|145162.7|145241.8|145151.8|21
1649770160000|2022-04-12 13:29:20|145256.9|145166.9|145267.5|145177.5|145268.3|145178.3|145256.9|145166.9|26
1649770170000|2022-04-12 13:29:30|145268.3|145178.3|145264.8|145174.8|145268.3|145178.3|145264.3|145174.3|27
1649770180000|2022-04-12 13:29:40|145265|145175|145264.7|145174.7|145266.2|145176.2|145263.9|145173.9|22
1649770190000|2022-04-12 13:29:50|145262.7|145172.7|145267.2|145177.2|145267.2|145177.2|145254.4|145164.4|32
1649770200000|2022-04-12 13:30:00|145267.4|145177.4|145263.4|145173.4|145271.8|145181.8|145251.4|145161.4|39
1649770210000|2022-04-12 13:30:10|145264|145174|145266.6|145176.6|145269.8|145179.8|145263.9|145173.9|36
1649770220000|2022-04-12 13:30:20|145266.5|145176.5|145264.9|145174.9|145273.4|145183.4|145262.9|145172.9|30
1649770230000|2022-04-12 13:30:30|145267.1|145177.1|145264.3|145174.3|145267.1|145177.1|145257|145167|32
1649770240000|2022-04-12 13:30:40|145265.1|145175.1|145285.4|145195.4|145286.6|145196.6|145259.1|145169.1|36
1649770250000|2022-04-12 13:30:50|145282.8|145192.8|145287.6|145197.6|145295.6|145205.6|145282.8|145192.8|38
1649770260000|2022-04-12 13:31:00|145288.2|145198.2|145271.6|145181.6|145293|145203|145268.2|145178.2|36
1649770270000|2022-04-12 13:31:10|145272.5|145182.5|145220.1|145130.1|145273|145183|145217.2|145127.2|31
1649770280000|2022-04-12 13:31:20|145218.5|145128.5|145207.1|145117.1|145222.1|145132.1|145200.6|145110.6|36
1649770290000|2022-04-12 13:31:30|145208.5|145118.5|145203.5|145113.5|145210.4|145120.4|145200.9|145110.9|33
1649770300000|2022-04-12 13:31:40|145202.4|145112.4|145247.7|145117.7|145247.7|145139|145202.2|145112.2|30
1649770310000|2022-04-12 13:31:50|145244.8|145114.8|145218.1|145128.1|145245.8|145134|145210.8|145112.7|32
1649770320000|2022-04-12 13:32:00|145218.5|145128.5|145213|145123|145224.2|145134.2|145211.6|145121.6|29
1649770330000|2022-04-12 13:32:10|145213.1|145123.1|145193.9|145103.9|145229.8|145123.1|145191.6|145080.3|30
1649770340000|2022-04-12 13:32:20|145195.4|145105.4|145196.8|145106.8|145211.8|145121.8|145190|145100|31
1649770350000|2022-04-12 13:32:30|145174.9|145084.9|145167.1|145077.1|145190.4|145084.9|145152.6|145052.6|38
1649770360000|2022-04-12 13:32:40|145167.2|145077.2|145203.1|145073.1|145209.9|145095.5|145167.2|145066.4|38
1649770370000|2022-04-12 13:32:50|145199.8|145069.8|145245.4|145155.4|145253.3|145163.3|145194.5|145069.8|39
1649770380000|2022-04-12 13:33:00|145243.5|145153.5|145235.4|145145.4|145246|145156|145232.7|145142.7|38
1649770390000|2022-04-12 13:33:10|145236.7|145146.7|145272.1|145142.1|145272.1|145166.6|145232|145142|39
1649770400000|2022-04-12 13:33:20|145269.2|145139.2|145231.6|145141.6|145269.2|145154.6|145214.5|145124.5|39
1649770410000|2022-04-12 13:33:30|145231.7|145141.7|145230.3|145140.3|145245.7|145155.7|145230.3|145140.3|34
1649770420000|2022-04-12 13:33:40|145230.9|145140.9|145284.3|145154.3|145284.3|145176.8|145223.8|145133.8|37
1649770430000|2022-04-12 13:33:50|145287.3|145157.3|145251.5|145161.5|145287.3|145181.2|145251.5|145157.3|40
1649770440000|2022-04-12 13:34:00|145250.8|145160.8|145290.5|145160.5|145290.5|145176.2|145244.6|145154.6|39
1649770450000|2022-04-12 13:34:10|145286.7|145156.7|145267.7|145177.7|145299.7|145184.1|145257.3|145156.7|40
1649770460000|2022-04-12 13:34:20|145266.6|145176.6|145268.3|145178.3|145270.8|145180.8|145257.2|145167.2|39
1649770470000|2022-04-12 13:34:30|145268.4|145178.4|145271.3|145181.3|145275.8|145185.8|145267.6|145177.6|37
1649770480000|2022-04-12 13:34:40|145271.2|145181.2|145260.4|145170.4|145271.2|145181.2|145256.8|145166.8|36
1649770490000|2022-04-12 13:34:50|145263.3|145173.3|145265.9|145175.9|145286.4|145178.1|145261.2|145156.4|35
1649770500000|2022-04-12 13:35:00|145266.2|145176.2|145222.3|145132.3|145270.6|145180.6|145208.6|145118.6|39
1649770510000|2022-04-12 13:35:10|145224.2|145134.2|145240.1|145150.1|145258.9|145150.1|145221.6|145128.9|37
1649770520000|2022-04-12 13:35:20|145241.2|145151.2|145226.5|145136.5|145243.9|145153.9|145221.6|145131.6|38
1649770530000|2022-04-12 13:35:30|145227.8|145137.8|145221|145131|145263.1|145143|145213.1|145115.2|39
1649770540000|2022-04-12 13:35:40|145221.3|145131.3|145228.4|145138.4|145230|145140|145216.5|145126.5|37
1649770550000|2022-04-12 13:35:50|145218.2|145128.2|145209.4|145119.4|145224.2|145134.2|145208.5|145118.5|37
1649770560000|2022-04-12 13:36:00|145206.6|145116.6|145221.5|145131.5|145224.3|145134.3|145198.9|145108.9|41
1649770570000|2022-04-12 13:36:10|145221.6|145131.6|145156.3|145066.3|145221.6|145131.6|145155.6|145065.6|35
1649770580000|2022-04-12 13:36:20|145163.1|145073.1|145171.7|145081.7|145188.3|145098.3|145158.2|145068.2|38
1649770590000|2022-04-12 13:36:30|145169.8|145079.8|145173.8|145083.8|145194.2|145104.2|145169.3|145079.3|35
1649770600000|2022-04-12 13:36:40|145172.9|145082.9|145235.9|145145.9|145236.3|145146.3|145169.4|145079.4|38
1649770610000|2022-04-12 13:36:50|145235.8|145145.8|145235.6|145145.6|145236.5|145146.5|145227.7|145137.7|38
1649770620000|2022-04-12 13:37:00|145236.6|145146.6|145233.4|145143.4|145239.9|145149.9|145225.7|145135.7|37
1649770630000|2022-04-12 13:37:10|145231.8|145141.8|145227|145137|145240.9|145150.9|145225.6|145135.6|38
1649770640000|2022-04-12 13:37:20|145236|145146|145234.2|145144.2|145237.8|145147.8|145221|145131|39
1649770650000|2022-04-12 13:37:30|145231.4|145141.4|145232.6|145142.6|145238.7|145148.7|145221.4|145131.4|37
1649770660000|2022-04-12 13:37:40|145232.8|145142.8|145234.1|145144.1|145234.3|145144.3|145231.3|145141.3|30
1649770670000|2022-04-12 13:37:50|145234.5|145144.5|145235.5|145145.5|145237.8|145147.8|145232.9|145142.9|32
1649770680000|2022-04-12 13:38:00|145235.8|145145.8|145234.9|145144.9|145248.8|145158.8|145233.5|145143.5|31
1649770690000|2022-04-12 13:38:10|145234.5|145144.5|145228.7|145138.7|145237.1|145147.1|145227.4|145137.4|35
1649770700000|2022-04-12 13:38:20|145229.7|145139.7|145232.9|145142.9|145232.9|145142.9|145219.6|145129.6|34
1649770710000|2022-04-12 13:38:30|145235.7|145145.7|145230.7|145140.7|145261|145149.5|145227.7|145126.5|36
1649770720000|2022-04-12 13:38:40|145230|145140|145219.5|145129.5|145230.8|145140.8|145211.4|145121.4|36
1649770730000|2022-04-12 13:38:50|145219.1|145129.1|145181.6|145091.6|145223.2|145133.2|145181.3|145091.3|34
1649770740000|2022-04-12 13:39:00|145183.1|145093.1|145184.9|145094.9|145186.2|145096.2|145180.3|145090.3|32
1649770750000|2022-04-12 13:39:10|145185.5|145095.5|145244|145154|145244.8|145154.8|145185.5|145095.5|40
1649770760000|2022-04-12 13:39:20|145242.9|145152.9|145244.9|145154.9|145259.9|145169.9|145236.6|145146.6|38
1649770770000|2022-04-12 13:39:30|145219|145129|145239.7|145149.7|145261.1|145152.6|145195.5|145105.5|38
1649770780000|2022-04-12 13:39:40|145238.8|145148.8|145235.8|145145.8|145250.3|145148.9|145225.8|145117.7|38
1649770790000|2022-04-12 13:39:50|145235|145145|145240.5|145150.5|145252.4|145162.4|145226.6|145136.6|39
1649770800000|2022-04-12 13:40:00|145239.1|145149.1|145207.9|145117.9|145239.1|145149.1|145200.6|145110.6|37
1649770810000|2022-04-12 13:40:10|145206.3|145116.3|145215.6|145125.6|145215.8|145125.8|145206.3|145116.3|33
1649770820000|2022-04-12 13:40:20|145218|145128|145211.6|145121.6|145221|145131|145211.6|145121.6|28
1649770830000|2022-04-12 13:40:30|145212.1|145122.1|145189.7|145099.7|145212.2|145122.2|145188.7|145098.7|31
1649770840000|2022-04-12 13:40:40|145190.9|145100.9|145201.4|145111.4|145203|145113|145186.1|145096.1|39
1649770850000|2022-04-12 13:40:50|145204.4|145114.4|145190|145100|145213.6|145123.6|145190|145100|35
1649770860000|2022-04-12 13:41:00|145188.6|145098.6|145157.5|145067.5|145203.6|145113.6|145157.5|145067.5|35
1649770870000|2022-04-12 13:41:10|145159.8|145069.8|145170.1|145080.1|145170.1|145080.1|145159.8|145069.8|37
1649770880000|2022-04-12 13:41:20|145170.7|145080.7|145175.9|145085.9|145192|145102|145170.7|145080.7|37
1649770890000|2022-04-12 13:41:30|145175.2|145085.2|145167.3|145077.3|145182.9|145092.9|145162.7|145072.7|33
1649770900000|2022-04-12 13:41:40|145173.1|145083.1|145165.2|145075.2|145173.5|145083.5|145162.5|145072.5|33
1649770910000|2022-04-12 13:41:50|145153.9|145063.9|145162.7|145072.7|145163.3|145073.3|145151.7|145061.7|27
1649770920000|2022-04-12 13:42:00|145163.1|145073.1|145161.7|145071.7|145166.4|145076.4|145155.8|145065.8|25
1649770930000|2022-04-12 13:42:10|145165.2|145075.2|145178.6|145088.6|145181|145091|145165.2|145075.2|34
1649770940000|2022-04-12 13:42:20|145177.3|145087.3|145165.3|145075.3|145177.3|145087.3|145165.3|145075.3|36
1649770950000|2022-04-12 13:42:30|145165.8|145075.8|145160.4|145070.4|145166.6|145076.6|145155.5|145065.5|29
1649770960000|2022-04-12 13:42:40|145160.3|145070.3|145160|145070|145164.2|145074.2|145158|145068|30
1649770970000|2022-04-12 13:42:50|145160.9|145070.9|145165.2|145075.2|145167.4|145077.4|145160.5|145070.5|26
1649770980000|2022-04-12 13:43:00|145165.7|145075.7|145164.3|145074.3|145165.7|145075.7|145162.5|145072.5|24
1649770990000|2022-04-12 13:43:10|145164.1|145074.1|145098.3|145008.3|145164.8|145074.8|145088.6|144998.6|30
1649771000000|2022-04-12 13:43:20|145096.5|145006.5|145087.5|144997.5|145098.1|145008.1|145086|144996|30
1649771010000|2022-04-12 13:43:30|145087.2|144997.2|145094.3|145004.3|145094.3|145004.3|145076.3|144986.3|33
1649771020000|2022-04-12 13:43:40|145093.7|145003.7|145084.6|144994.6|145101.6|145011.6|145083.8|144993.8|38
1649771030000|2022-04-12 13:43:50|145082.5|144992.5|145081|144991|145088.2|144998.2|145076.3|144986.3|38
1649771040000|2022-04-12 13:44:00|145075.7|144985.7|145079.7|144989.7|145088.4|144998.4|145073.2|144983.2|39
1649771050000|2022-04-12 13:44:10|145082.2|144992.2|145089.9|144999.9|145096|145006|145082.2|144992.2|38
1649771060000|2022-04-12 13:44:20|145089.7|144999.7|145081.9|144991.9|145090.8|145000.8|145076.8|144986.8|34
1649771070000|2022-04-12 13:44:30|145081.7|144991.7|145080.8|144990.8|145085.3|144995.3|145076.4|144986.4|33
1649771080000|2022-04-12 13:44:40|145078.7|144988.7|145073|144983|145080.1|144990.1|145069.8|144979.8|36
1649771090000|2022-04-12 13:44:50|145072.7|144982.7|145092.2|145002.2|145093.4|145003.4|145072.7|144982.7|40
1649771100000|2022-04-12 13:45:00|145088|144998|145117.8|145027.8|145117.8|145027.8|145084.2|144994.2|34
1649771110000|2022-04-12 13:45:10|145117.9|145027.9|145124|145034|145124.7|145034.7|145117.7|145027.7|32
1649771120000|2022-04-12 13:45:20|145123.5|145033.5|145107.2|145017.2|145128.4|145038.4|145107.2|145017.2|39
1649771130000|2022-04-12 13:45:30|145110.1|145020.1|145116.1|145026.1|145122.7|145032.7|145110.1|145020.1|35
1649771140000|2022-04-12 13:45:40|145116.8|145026.8|145097.9|145007.9|145124|145034|145093.6|145003.6|27
1649771150000|2022-04-12 13:45:50|145100.4|145010.4|145090.2|145000.2|145107.2|145017.2|145090.2|145000.2|37
1649771160000|2022-04-12 13:46:00|145091.9|145001.9|145099.7|145009.7|145100.4|145010.4|145091.3|145001.3|25
1649771170000|2022-04-12 13:46:10|145100.1|145010.1|145097.2|145007.2|145103.4|145013.4|145096.4|145006.4|27
1649771180000|2022-04-12 13:46:20|145097.1|145007.1|145106.7|145016.7|145106.7|145016.7|145094.9|145004.9|28
1649771190000|2022-04-12 13:46:30|145108.7|145018.7|145115.2|145025.2|145118.9|145028.9|145101.1|145011.1|37
1649771200000|2022-04-12 13:46:40|145115|145025|145126.4|145036.4|145126.4|145036.4|145113.4|145023.4|28
1649771210000|2022-04-12 13:46:50|145126.9|145036.9|145130.6|145040.6|145131.2|145041.2|145126.9|145036.9|23
1649771220000|2022-04-12 13:47:00|145130.2|145040.2|145137.4|145047.4|145138.5|145048.5|145127.1|145037.1|29
1649771230000|2022-04-12 13:47:10|145137.2|145047.2|145085.6|144995.6|145137.4|145047.4|145076.5|144986.5|35
1649771240000|2022-04-12 13:47:20|145085.5|144995.5|145079.3|144989.3|145087.9|144997.9|145078.5|144988.5|35
1649771250000|2022-04-12 13:47:30|145080|144990|145057.7|144967.7|145080|144990|145057.5|144967.5|33
1649771260000|2022-04-12 13:47:40|145057.5|144967.5|145061.8|144971.8|145066.8|144976.8|145055.7|144965.7|26
1649771270000|2022-04-12 13:47:50|145059|144969|145036.2|144946.2|145059|144969|145024.5|144934.5|30
1649771280000|2022-04-12 13:48:00|145037.1|144947.1|145062.2|144972.2|145062.2|144972.2|145029|144939|34
1649771290000|2022-04-12 13:48:10|145064.6|144974.6|145073.7|144983.7|145077.7|144987.7|145055.1|144965.1|36
1649771300000|2022-04-12 13:48:20|145074.2|144984.2|145074.3|144984.3|145077.3|144987.3|145069.8|144979.8|31
1649771310000|2022-04-12 13:48:30|145073.8|144983.8|145118.7|145028.7|145121|145031|145071.8|144981.8|33
1649771320000|2022-04-12 13:48:40|145119.8|145029.8|145123.3|145033.3|145130.5|145040.5|145118.3|145028.3|39
1649771330000|2022-04-12 13:48:50|145125.4|145035.4|145127.9|145037.9|145134.4|145044.4|145123.3|145033.3|36
1649771340000|2022-04-12 13:49:00|145125|145035|145105.1|145015.1|145127.2|145037.2|145101.2|145011.2|39
1649771350000|2022-04-12 13:49:10|145102.9|145012.9|145114.5|145024.5|145116|145026|145102.9|145012.9|39
1649771360000|2022-04-12 13:49:20|145114.1|145024.1|145115.8|145025.8|145117.1|145027.1|145113.1|145023.1|29
1649771370000|2022-04-12 13:49:30|145117|145027|145124.3|145034.3|145131|145041|145115.1|145025.1|35
1649771380000|2022-04-12 13:49:40|145124.2|145034.2|145131.2|145041.2|145132.8|145042.8|145124.2|145034.2|32
1649771390000|2022-04-12 13:49:50|145138.7|145048.7|145127.4|145037.4|145174.4|145084.4|145124.9|145034.9|38
1649771400000|2022-04-12 13:50:00|145124.4|145034.4|145148.5|145058.5|145148.5|145058.5|145124.4|145034.4|35
1649771410000|2022-04-12 13:50:10|145150|145060|145148.5|145058.5|145150|145060|145138|145048|37
1649771420000|2022-04-12 13:50:20|145148.1|145058.1|145132.9|145042.9|145148.1|145058.1|145130.6|145040.6|32
1649771430000|2022-04-12 13:50:30|145127.3|145037.3|145092|145002|145127.3|145037.3|145092|145002|34
1649771440000|2022-04-12 13:50:40|145092.2|145002.2|145097.5|145007.5|145107.7|145017.7|145091.1|145001.1|35
1649771450000|2022-04-12 13:50:50|145098.9|145008.9|145070|144980|145098.9|145008.9|145065.5|144975.5|37
1649771460000|2022-04-12 13:51:00|145068.5|144978.5|145110|144980|145116.9|145016.5|145063.4|144973.4|35
1649771470000|2022-04-12 13:51:10|145109.3|144979.3|145032.6|144942.6|145113.9|144995.6|145032.6|144942.6|39
1649771480000|2022-04-12 13:51:20|145031.4|144941.4|145006|144876|145035.5|144945.5|144981.1|144874.2|33
1649771490000|2022-04-12 13:51:30|145003.4|144873.4|145009.6|144879.6|145009.6|144879.6|144999.9|144869.9|32
1649771500000|2022-04-12 13:51:40|145008.9|144878.9|145012.4|144882.4|145012.6|144882.6|145007.2|144877.2|22
1649771510000|2022-04-12 13:51:50|145012.6|144882.6|145010.2|144880.2|145015.3|144885.3|145009.3|144879.3|30
1649771520000|2022-04-12 13:52:00|145010.8|144880.8|145011.3|144881.3|145011.8|144881.8|145001.4|144871.4|30
1649771530000|2022-04-12 13:52:10|145010.8|144880.8|145020.4|144890.4|145020.7|144890.7|145010.8|144880.8|32
1649771540000|2022-04-12 13:52:20|145021.1|144891.1|145018.5|144888.5|145022.8|144892.8|145014.4|144884.4|33
1649771550000|2022-04-12 13:52:30|145019.6|144889.6|145017.2|144887.2|145020.9|144890.9|145014.2|144884.2|24
1649771560000|2022-04-12 13:52:40|145017.8|144887.8|145013|144883|145020.5|144890.5|145012.6|144882.6|32
1649771570000|2022-04-12 13:52:50|145012.8|144882.8|145015.6|144885.6|145016.6|144886.6|145012.8|144882.8|27
1649771580000|2022-04-12 13:53:00|145015.5|144885.5|145002.1|144872.1|145015.5|144885.5|144989.3|144859.3|29
1649771590000|2022-04-12 13:53:10|145003|144873|145010.9|144880.9|145010.9|144880.9|145002|144872|28
1649771600000|2022-04-12 13:53:20|145011.4|144881.4|145015|144885|145017.6|144898.9|144980|144871.8|35
1649771610000|2022-04-12 13:53:30|145016.5|144886.5|145005.3|144875.3|145017.3|144901.6|144991.6|144870.6|36
1649771620000|2022-04-12 13:53:40|145008.6|144878.6|144987.8|144897.8|145010.5|144897.8|144987.8|144870.8|34
1649771630000|2022-04-12 13:53:50|144990.7|144900.7|144997.6|144907.6|145000.3|144910.3|144990.7|144900.7|28
1649771640000|2022-04-12 13:54:00|144997.3|144907.3|145000|144910|145000.2|144910.2|144996.7|144906.7|22
1649771650000|2022-04-12 13:54:10|144999.9|144909.9|144999.2|144909.2|145008.1|144918.1|144997.7|144907.7|26
1649771660000|2022-04-12 13:54:20|144997.8|144907.8|144999|144909|145001.8|144911.8|144997.8|144907.8|26
1649771670000|2022-04-12 13:54:30|144999.4|144909.4|145001|144911|145001.5|144911.5|144999.3|144909.3|16
1649771680000|2022-04-12 13:54:40|145000.7|144910.7|145058.8|144968.8|145059|144969|145000.4|144910.4|28
1649771690000|2022-04-12 13:54:50|145059|144969|145062.4|144972.4|145078.7|144988.7|145054.1|144964.1|31
1649771700000|2022-04-12 13:55:00|145063.2|144973.2|145105.8|145015.8|145119.6|145017|145061.8|144971.8|37
1649771710000|2022-04-12 13:55:10|145106|145016|145111.3|145021.3|145126.1|145035.6|145101.2|144991.7|40
1649771720000|2022-04-12 13:55:20|145111.4|145021.4|145142.9|145012.9|145143.1|145041.9|145110.4|145010.4|37
1649771730000|2022-04-12 13:55:30|145118.3|145028.3|145098.7|145008.7|145122.1|145032.1|145094.5|144989.9|34
1649771740000|2022-04-12 13:55:40|145096.1|145006.1|145127|145037|145139.6|145037|145096.1|145006.1|34
1649771750000|2022-04-12 13:55:50|145126.2|145036.2|145100.6|145010.6|145127.1|145037.1|145100.4|145010.4|37
1649771760000|2022-04-12 13:56:00|145130.4|145040.4|145138.1|145048.1|145139.2|145049.2|145130.4|145040.4|35
1649771770000|2022-04-12 13:56:10|145134.6|145044.6|145103.9|145013.9|145140.4|145050.4|145096.6|145006.6|37
1649771780000|2022-04-12 13:56:20|145104.7|145014.7|145096.6|145006.6|145113|145023|145096|145006|33
1649771790000|2022-04-12 13:56:30|145097.2|145007.2|145107.2|145017.2|145115.4|145025.4|145083.3|144993.3|36
1649771800000|2022-04-12 13:56:40|145108.5|145018.5|145079.5|144989.5|145108.9|145018.9|145075.8|144974.5|36
1649771810000|2022-04-12 13:56:50|145079.1|144989.1|145104.2|145014.2|145104.2|145014.2|145077.3|144987.3|32
1649771820000|2022-04-12 13:57:00|145100.9|145010.9|145099.2|145009.2|145108.3|145018.3|145095.4|145005.4|38
1649771830000|2022-04-12 13:57:10|145098.6|145008.6|145097.7|145007.7|145101.3|145011.3|145094.8|145004.8|34
1649771840000|2022-04-12 13:57:20|145098.1|145008.1|145116.5|145026.5|145144.3|145032.3|145094.9|145003.9|34
1649771850000|2022-04-12 13:57:30|145134.9|145004.9|145147.7|145057.7|145158|145068|145119.2|145004.9|38
1649771860000|2022-04-12 13:57:40|145149|145059|145141.3|145051.3|145149|145059|145140.6|145050.6|33
1649771870000|2022-04-12 13:57:50|145138.4|145048.4|145134.4|145044.4|145138.4|145048.4|145128.5|145038.5|24
1649771880000|2022-04-12 13:58:00|145134|145044|145133.5|145043.5|145137.5|145047.5|145133.5|145043.5|21
1649771890000|2022-04-12 13:58:10|145133.8|145043.8|145135.9|145045.9|145139.5|145049.5|145133.7|145043.7|19
1649771900000|2022-04-12 13:58:20|145135.1|145045.1|145137.9|145047.9|145138.4|145048.4|145134.8|145044.8|22
1649771910000|2022-04-12 13:58:30|145137.6|145047.6|145141|145051|145145.5|145055.5|145136.5|145046.5|26
1649771920000|2022-04-12 13:58:40|145140.6|145050.6|145145.6|145055.6|145146.6|145056.6|145135.4|145045.4|29
1649771930000|2022-04-12 13:58:50|145145.9|145055.9|145136|145046|145154.1|145064.1|145131.5|145041.5|26
1649771940000|2022-04-12 13:59:00|145136.7|145046.7|145139|145049|145139.1|145049.1|145133.1|145043.1|29
1649771950000|2022-04-12 13:59:10|145138.9|145048.9|145141.4|145051.4|145157.5|145067.5|145137.5|145047.5|21
1649771960000|2022-04-12 13:59:20|145140.8|145050.8|145190.4|145100.4|145196.3|145106.3|145136.1|145046.1|31
1649771970000|2022-04-12 13:59:30|145191.4|145101.4|145197.9|145107.9|145197.9|145107.9|145177.7|145087.7|27
1649771980000|2022-04-12 13:59:40|145203|145113|145171.6|145081.6|145218.9|145128.9|145170.3|145080.3|38
1649771990000|2022-04-12 13:59:50|145172.6|145082.6|145175.5|145085.5|145176.1|145086.1|145171.5|145081.5|22
1649772000000|2022-04-12 14:00:00|145176.1|145086.1|145116.3|145026.3|145176.1|145086.1|145112.7|145022.7|39
1649772010000|2022-04-12 14:00:10|145117.7|145027.7|145129.3|145039.3|145145|145055|145117.7|145027.7|36
1649772020000|2022-04-12 14:00:20|145129.6|145039.6|145117.6|145027.6|145140.7|145050.7|145116.4|145026.4|34
1649772030000|2022-04-12 14:00:30|145115.5|145025.5|145138.3|145048.3|145139.6|145049.6|145115.5|145025.5|26
1649772040000|2022-04-12 14:00:40|145137.8|145047.8|145142.6|145052.6|145146.4|145056.4|145137.6|145047.6|27
1649772050000|2022-04-12 14:00:50|145142.7|145052.7|145167.2|145077.2|145209.7|145102.4|145142.6|145052.6|25
1649772060000|2022-04-12 14:01:00|145166.6|145076.6|145146.8|145056.8|145169|145079|145146.8|145056.8|36
1649772070000|2022-04-12 14:01:10|145144.3|145054.3|145160.6|145030.6|145162.8|145058.5|145141.5|145030.6|36
1649772080000|2022-04-12 14:01:20|145161.4|145031.4|145140.6|145050.6|145162.3|145055|145135.4|145031.4|38
1649772090000|2022-04-12 14:01:30|145137.5|145047.5|145139.3|145049.3|145140.8|145050.8|145134.3|145044.3|32
1649772100000|2022-04-12 14:01:40|145139|145049|145108.5|145018.5|145139.8|145049.8|145102.9|145012.9|36
1649772110000|2022-04-12 14:01:50|145108|145018|145097.6|145007.6|145109.3|145019.3|145096.9|145006.9|35
1649772120000|2022-04-12 14:02:00|145097.8|145007.8|145087.8|144997.8|145097.8|145007.8|145075.9|144985.9|36
1649772130000|2022-04-12 14:02:10|145087|144997|145081.2|144991.2|145087|144997|145063.3|144973.3|35
1649772140000|2022-04-12 14:02:20|145081.1|144991.1|145073.9|144983.9|145081.2|144991.2|145071.4|144981.4|29
1649772150000|2022-04-12 14:02:30|145069.3|144979.3|145061.6|144971.6|145069.8|144979.8|145059.2|144969.2|25
1649772160000|2022-04-12 14:02:40|145061.7|144971.7|145069.5|144979.5|145092.5|144982.7|145061.7|144962.2|34
1649772170000|2022-04-12 14:02:50|145070|144980|145066.7|144976.7|145070.4|144980.4|145066|144976|32
1649772180000|2022-04-12 14:03:00|145066|144976|145065.9|144935.9|145066|144976|145004|144907.1|34
1649772190000|2022-04-12 14:03:10|145050.6|144960.6|145034.6|144944.6|145079.4|144971.7|145030.9|144940.9|33
1649772200000|2022-04-12 14:03:20|145029.3|144939.3|144993.1|144903.1|145034|144944|144991.9|144901.9|38
1649772210000|2022-04-12 14:03:30|144995.9|144905.9|144986.9|144896.9|145014.5|144909.1|144983.8|144883.3|36
1649772220000|2022-04-12 14:03:40|144987.5|144897.5|144981.1|144891.1|144987.8|144897.8|144980.5|144890.5|29
1649772230000|2022-04-12 14:03:50|144985.8|144895.8|144996.8|144906.8|145002.3|144912.3|144985.7|144895.7|33
1649772240000|2022-04-12 14:04:00|144995.5|144905.5|144992.6|144902.6|144999.5|144909.5|144987.6|144897.6|37
1649772250000|2022-04-12 14:04:10|144993|144903|144991.2|144901.2|144993.3|144903.3|144985.8|144895.8|38
1649772260000|2022-04-12 14:04:20|144990.9|144900.9|144990.4|144900.4|144997.1|144907.1|144988.5|144898.5|36
1649772270000|2022-04-12 14:04:30|144990.1|144900.1|144973.6|144843.6|144992.1|144902.1|144961.7|144843.6|30
1649772280000|2022-04-12 14:04:40|144945.9|144855.9|144953.9|144863.9|144977.7|144876.6|144945.9|144847|38
1649772290000|2022-04-12 14:04:50|144953.5|144863.5|144989.7|144859.7|144989.7|144876.6|144953.5|144851.9|35
1649772300000|2022-04-12 14:05:00|144986.6|144856.6|144992|144862|144995.3|144865.3|144985.4|144855.4|35
1649772310000|2022-04-12 14:05:10|144991.9|144861.9|144979.4|144889.4|144995.1|144889.4|144964.1|144861.9|35
1649772320000|2022-04-12 14:05:20|144979.2|144889.2|144950.3|144860.3|144986.4|144889.2|144949.4|144833.3|35
1649772330000|2022-04-12 14:05:30|144951.8|144861.8|144962.5|144832.5|144970.5|144861.8|144944.9|144831.4|32
1649772340000|2022-04-12 14:05:40|144962.7|144832.7|144918.7|144828.7|144968.4|144838.4|144911.1|144821.1|35
1649772350000|2022-04-12 14:05:50|144919.4|144829.4|144914.8|144824.8|144919.4|144829.4|144903.7|144813.7|30
1649772360000|2022-04-12 14:06:00|144913.1|144823.1|144893.8|144803.8|144914.2|144824.2|144891.9|144801.9|37
1649772370000|2022-04-12 14:06:10|144895.5|144805.5|144871|144781|144926.2|144813.5|144866.5|144776.5|34
1649772380000|2022-04-12 14:06:20|144870.9|144780.9|144858.7|144768.7|144870.9|144780.9|144858.5|144768.5|36
1649772390000|2022-04-12 14:06:30|144858.9|144768.9|144847.9|144757.9|144861.8|144771.8|144832.4|144742.4|33
1649772400000|2022-04-12 14:06:40|144847.1|144757.1|144844.3|144754.3|144847.4|144757.4|144838.4|144748.4|30
1649772410000|2022-04-12 14:06:50|144839|144749|144814.5|144724.5|144839|144749|144802.3|144712.3|38
1649772420000|2022-04-12 14:07:00|144815.7|144725.7|144811.5|144721.5|144847.3|144757.3|144811.5|144721.5|40
1649772430000|2022-04-12 14:07:10|144813.1|144723.1|144844|144754|144844|144754|144812.8|144710.6|37
1649772440000|2022-04-12 14:07:20|144843.6|144753.6|144881.2|144791.2|144883.9|144793.9|144842.7|144752.7|36
1649772450000|2022-04-12 14:07:30|144878.8|144788.8|144869.7|144779.7|144888.4|144788.8|144864.5|144755.1|37
1649772460000|2022-04-12 14:07:40|144870|144780|144864.7|144774.7|144887.5|144780|144860.4|144757.5|35
1649772470000|2022-04-12 14:07:50|144865.7|144775.7|144868|144778|144872.8|144782.8|144860.5|144770.5|37
1649772480000|2022-04-12 14:08:00|144869.5|144779.5|144887.2|144797.2|144887.2|144797.2|144867.3|144777.3|37
1649772490000|2022-04-12 14:08:10|144882.8|144792.8|144886.4|144796.4|144897.8|144796.7|144875.4|144765.9|37
1649772500000|2022-04-12 14:08:20|144885.6|144795.6|144883.3|144793.3|144889.6|144799.6|144879.7|144789.7|37
1649772510000|2022-04-12 14:08:30|144881|144791|144879.6|144789.6|144882|144792|144870|144780|36
1649772520000|2022-04-12 14:08:40|144878|144788|144883|144793|144884.7|144794.7|144874|144784|36
1649772530000|2022-04-12 14:08:50|144881.9|144791.9|144879.8|144789.8|144883.1|144793.1|144875.4|144785.4|28
1649772540000|2022-04-12 14:09:00|144879.2|144789.2|144875.9|144785.9|144880.7|144790.7|144873|144783|32
1649772550000|2022-04-12 14:09:10|144875.4|144785.4|144874.4|144784.4|144879.7|144789.7|144873.1|144783.1|33
1649772560000|2022-04-12 14:09:20|144874.7|144784.7|144875|144785|144878.7|144788.7|144873.8|144783.8|30
1649772570000|2022-04-12 14:09:30|144875.4|144785.4|144880.9|144790.9|144881.8|144791.8|144873.9|144783.9|30
1649772580000|2022-04-12 14:09:40|144879.2|144789.2|144872.6|144782.6|144879.5|144789.5|144870.4|144780.4|30
1649772590000|2022-04-12 14:09:50|144871.9|144781.9|144883.8|144793.8|144885.2|144795.2|144870.5|144780.5|33
1649772600000|2022-04-12 14:10:00|144881.5|144791.5|144879.6|144789.6|144883.9|144793.9|144876.1|144786.1|39
1649772610000|2022-04-12 14:10:10|144880.6|144790.6|144877.3|144787.3|144885.5|144795.5|144877.3|144787.3|35
1649772620000|2022-04-12 14:10:20|144877.2|144787.2|144874.8|144784.8|144881.2|144791.2|144871.6|144781.6|35
1649772630000|2022-04-12 14:10:30|144874.5|144784.5|144880.3|144790.3|144883|144793|144874.2|144784.2|35
1649772640000|2022-04-12 14:10:40|144880.2|144790.2|144877.1|144787.1|144886.3|144796.3|144876.4|144786.4|38
1649772650000|2022-04-12 14:10:50|144877.2|144787.2|144871|144781|144883.4|144793.4|144868.7|144778.7|38
1649772660000|2022-04-12 14:11:00|144874.4|144784.4|144866.9|144776.9|144876.1|144786.1|144864.2|144774.2|36
1649772670000|2022-04-12 14:11:10|144865.2|144775.2|144866.1|144776.1|144869.2|144779.2|144856.5|144766.5|39
1649772680000|2022-04-12 14:11:20|144867.1|144777.1|144874.9|144784.9|144877|144787|144864.6|144774.6|33
1649772690000|2022-04-12 14:11:30|144875.6|144785.6|144871.1|144781.1|144877.8|144787.8|144868.9|144778.9|36
1649772700000|2022-04-12 14:11:40|144869.9|144779.9|144806.7|144716.7|144873.4|144783.4|144804.8|144714.8|35
1649772710000|2022-04-12 14:11:50|144807.4|144717.4|144823.8|144733.8|144823.8|144733.8|144804.9|144714.9|33
1649772720000|2022-04-12 14:12:00|144823.1|144733.1|144810.9|144720.9|144823.1|144733.1|144803.3|144713.3|34
1649772730000|2022-04-12 14:12:10|144816|144726|144817.8|144727.8|144824.4|144734.4|144810.4|144720.4|37
1649772740000|2022-04-12 14:12:20|144816.4|144726.4|144808.1|144718.1|144816.4|144726.4|144803.5|144713.5|28
1649772750000|2022-04-12 14:12:30|144809.6|144719.6|144807|144717|144810.6|144720.6|144806.5|144716.5|29
1649772760000|2022-04-12 14:12:40|144807.6|144717.6|144842.9|144752.9|144845.1|144755.1|144807.2|144717.2|30
1649772770000|2022-04-12 14:12:50|144843.2|144753.2|144862.2|144772.2|144863.7|144773.7|144843.2|144753.2|37
1649772780000|2022-04-12 14:13:00|144860|144770|144866|144776|144873|144783|144860|144770|39
1649772790000|2022-04-12 14:13:10|144864|144774|144867.7|144777.7|144872.2|144782.2|144864|144774|34
1649772800000|2022-04-12 14:13:20|144867.8|144777.8|144867.9|144777.9|144869.4|144779.4|144864.1|144774.1|38
1649772810000|2022-04-12 14:13:30|144866.3|144776.3|144871.4|144781.4|144871.4|144781.4|144865.5|144775.5|35
1649772820000|2022-04-12 14:13:40|144870.3|144780.3|144863.3|144773.3|144871.6|144781.6|144862.8|144772.8|31
1649772830000|2022-04-12 14:13:50|144862.7|144772.7|144863.3|144773.3|144863.6|144773.6|144860.8|144770.8|27
1649772840000|2022-04-12 14:14:00|144862.9|144772.9|144873|144783|144873|144783|144858.1|144768.1|36
1649772850000|2022-04-12 14:14:10|144872.1|144782.1|144868.3|144778.3|144874.9|144784.9|144866.5|144776.5|34
1649772860000|2022-04-12 14:14:20|144870.4|144780.4|144895.2|144805.2|144901.7|144811.7|144867.6|144777.6|34
1649772870000|2022-04-12 14:14:30|144895.7|144805.7|144899|144809|144923.1|144833.1|144893.8|144803.8|34
1649772880000|2022-04-12 14:14:40|144895.6|144805.6|144871.8|144781.8|144895.6|144805.6|144869.6|144779.6|36
1649772890000|2022-04-12 14:14:50|144872.1|144782.1|144879.5|144789.5|144879.5|144789.5|144871.8|144781.8|32
1649772900000|2022-04-12 14:15:00|144878.4|144788.4|144871.8|144781.8|144879.1|144789.1|144870.5|144780.5|33
1649772910000|2022-04-12 14:15:10|144873.9|144783.9|144875.6|144785.6|144875.7|144785.7|144873.4|144783.4|31
1649772920000|2022-04-12 14:15:20|144875.7|144785.7|144879.7|144789.7|144882|144792|144875.7|144785.7|34
1649772930000|2022-04-12 14:15:30|144878.8|144788.8|144877.4|144787.4|144881.1|144791.1|144876|144786|31
1649772940000|2022-04-12 14:15:40|144880.1|144790.1|144883.3|144793.3|144891.1|144801.1|144879.1|144789.1|35
1649772950000|2022-04-12 14:15:50|144883.5|144793.5|144884.9|144794.9|144891.6|144801.6|144881.3|144791.3|37
1649772960000|2022-04-12 14:16:00|144884.1|144794.1|144882.3|144792.3|144890|144800|144880.3|144790.3|35
1649772970000|2022-04-12 14:16:10|144880|144790|144888.4|144798.4|144889.1|144799.1|144880|144790|31
1649772980000|2022-04-12 14:16:20|144886.4|144796.4|144882.7|144792.7|144886.4|144796.4|144877.3|144787.3|36
1649772990000|2022-04-12 14:16:30|144882.4|144792.4|144867.9|144777.9|144886.3|144796.3|144865.6|144775.6|36
1649773000000|2022-04-12 14:16:40|144868.8|144778.8|144871.8|144781.8|144875.1|144785.1|144867.8|144777.8|36
1649773010000|2022-04-12 14:16:50|144872.6|144782.6|144881|144791|144882.2|144792.2|144871.7|144781.7|38
1649773020000|2022-04-12 14:17:00|144880.2|144790.2|144879.2|144789.2|144882.2|144792.2|144874.8|144784.8|31
1649773030000|2022-04-12 14:17:10|144879.7|144789.7|144878.1|144788.1|144884.9|144794.9|144875.3|144785.3|35
1649773040000|2022-04-12 14:17:20|144877.9|144787.9|144874.1|144784.1|144881.8|144791.8|144873.6|144783.6|33
1649773050000|2022-04-12 14:17:30|144875.5|144785.5|144876.7|144786.7|144876.9|144786.9|144871.3|144781.3|33
1649773060000|2022-04-12 14:17:40|144877.1|144787.1|144872.8|144782.8|144877.1|144787.1|144871.8|144781.8|35
1649773070000|2022-04-12 14:17:50|144871.8|144781.8|144877.4|144787.4|144878.9|144788.9|144871.8|144781.8|27
1649773080000|2022-04-12 14:18:00|144878.2|144788.2|144878.3|144788.3|144881.6|144791.6|144873.4|144783.4|34
1649773090000|2022-04-12 14:18:10|144877.5|144787.5|144879.4|144789.4|144880.3|144790.3|144874.3|144784.3|31
1649773100000|2022-04-12 14:18:20|144879.5|144789.5|144880.1|144790.1|144881.7|144791.7|144875.4|144785.4|32
1649773110000|2022-04-12 14:18:30|144902.6|144812.6|144893.5|144803.5|144902.6|144812.6|144891.8|144801.8|32
1649773120000|2022-04-12 14:18:40|144895.9|144805.9|144894|144804|144897|144807|144891.6|144801.6|26
1649773130000|2022-04-12 14:18:50|144894.5|144804.5|144889|144799|144894.5|144804.5|144886.3|144796.3|28
1649773140000|2022-04-12 14:19:00|144889.6|144799.6|144893.9|144803.9|144894.7|144804.7|144888.8|144798.8|24
1649773150000|2022-04-12 14:19:10|144895.4|144805.4|144893.4|144803.4|144897.4|144807.4|144893.1|144803.1|20
1649773160000|2022-04-12 14:19:20|144899.6|144809.6|144893.2|144803.2|144899.6|144809.6|144889.3|144799.3|31
1649773170000|2022-04-12 14:19:30|144894.9|144804.9|144897.6|144807.6|144898.3|144808.3|144893.8|144803.8|30
1649773180000|2022-04-12 14:19:40|144896.7|144806.7|144897.7|144807.7|144905.4|144815.4|144896.7|144806.7|31
1649773190000|2022-04-12 14:19:50|144897.9|144807.9|144926.3|144836.3|144927|144837|144897.9|144807.9|32
1649773200000|2022-04-12 14:20:00|144924.9|144834.9|144923.8|144833.8|144928.4|144838.4|144919.8|144829.8|34
1649773210000|2022-04-12 14:20:10|144923|144833|144913.5|144823.5|144927.9|144837.9|144899.7|144809.7|38
1649773220000|2022-04-12 14:20:20|144913.6|144823.6|144907.8|144817.8|144930.8|144823.6|144905.4|144797.4|38
1649773230000|2022-04-12 14:20:30|144910.8|144820.8|144876.9|144786.9|144910.8|144820.8|144876.9|144786.9|34
1649773240000|2022-04-12 14:20:40|144877.1|144787.1|144873.1|144743.1|144877.1|144787.1|144843.5|144732.5|38
1649773250000|2022-04-12 14:20:50|144873.5|144743.5|144844.8|144754.8|144873.5|144761.6|144840.6|144728.3|39
1649773260000|2022-04-12 14:21:00|144844.6|144754.6|144821.2|144731.2|144866|144755|144820.9|144711.2|38
1649773270000|2022-04-12 14:21:10|144842.8|144712.8|144810.3|144720.3|144842.8|144731.1|144809.2|144712.8|35
1649773280000|2022-04-12 14:21:20|144809.7|144719.7|144809.5|144719.5|144812.1|144722.1|144808.8|144718.8|37
1649773290000|2022-04-12 14:21:30|144809.9|144719.9|144811.1|144721.1|144811.1|144721.1|144808|144718|33
1649773300000|2022-04-12 14:21:40|144810.9|144720.9|144773|144683|144812|144722|144768.6|144678.6|39
1649773310000|2022-04-12 14:21:50|144771.1|144681.1|144767.3|144677.3|144771.1|144681.1|144756.9|144666.9|36
1649773320000|2022-04-12 14:22:00|144766.9|144676.9|144770.6|144680.6|144776.1|144686.1|144756.9|144666.9|34
1649773330000|2022-04-12 14:22:10|144769.5|144679.5|144770.9|144680.9|144772.1|144682.1|144769.5|144679.5|30
1649773340000|2022-04-12 14:22:20|144771.4|144681.4|144772.2|144682.2|144772.6|144682.6|144767.6|144677.6|29
1649773350000|2022-04-12 14:22:30|144772.4|144682.4|144800.9|144710.9|144811.8|144721.8|144772.4|144682.4|38
1649773360000|2022-04-12 14:22:40|144799|144709|144790.6|144700.6|144799|144709|144788|144698|33
1649773370000|2022-04-12 14:22:50|144790.5|144700.5|144794.6|144704.6|144799.1|144709.1|144790.1|144700.1|33
1649773380000|2022-04-12 14:23:00|144794.7|144704.7|144788.8|144698.8|144799.5|144709.5|144787.2|144697.2|39
1649773390000|2022-04-12 14:23:10|144788.6|144698.6|144791.2|144701.2|144792.6|144702.6|144787.5|144697.5|34
1649773400000|2022-04-12 14:23:20|144791|144701|144792.2|144702.2|144795.6|144705.6|144790.8|144700.8|30
1649773410000|2022-04-12 14:23:30|144792|144702|144795.1|144705.1|144802.3|144712.3|144792|144702|34
1649773420000|2022-04-12 14:23:40|144793.7|144703.7|144806.9|144676.9|144806.9|144709|144784.5|144672.3|34
1649773430000|2022-04-12 14:23:50|144807.4|144677.4|144801.9|144711.9|144821.4|144712.9|144788.2|144677|37
1649773440000|2022-04-12 14:24:00|144797|144707|144811.2|144721.2|144811.2|144721.2|144795.7|144705.7|38
1649773450000|2022-04-12 14:24:10|144811.7|144721.7|144820|144730|144841.6|144732.2|144810|144709.9|34
1649773460000|2022-04-12 14:24:20|144819.7|144729.7|144815.7|144725.7|144820.6|144730.6|144812.2|144722.2|32
1649773470000|2022-04-12 14:24:30|144816.8|144726.8|144866.8|144776.8|144870.3|144780.3|144815.7|144725.7|39
1649773480000|2022-04-12 14:24:40|144866.4|144776.4|144880.8|144790.8|144892.4|144802.4|144866.4|144776.4|35
1649773490000|2022-04-12 14:24:50|144880.2|144790.2|144866.2|144776.2|144894.1|144798|144862.1|144764.1|36
1649773500000|2022-04-12 14:25:00|144866.1|144776.1|144867.3|144777.3|144871.7|144781.7|144860.1|144770.1|32
1649773510000|2022-04-12 14:25:10|144865.4|144775.4|144826.5|144736.5|144868|144778|144815.6|144725.6|32
1649773520000|2022-04-12 14:25:20|144826.9|144736.9|144827.6|144737.6|144847.7|144739.1|144818.1|144716.1|33
1649773530000|2022-04-12 14:25:30|144828|144738|144834.4|144704.4|144834.4|144738|144813.7|144704.4|36
1649773540000|2022-04-12 14:25:40|144831|144701|144838.3|144708.3|144839.4|144709.4|144827.7|144697.7|39
1649773550000|2022-04-12 14:25:50|144838.4|144708.4|144821.9|144691.9|144838.4|144708.4|144821.9|144691.9|32
1649773560000|2022-04-12 14:26:00|144821|144691|144815.5|144725.5|144836.7|144726.7|144801.8|144691|33
1649773570000|2022-04-12 14:26:10|144816.6|144726.6|144819.3|144729.3|144819.3|144729.3|144811.3|144721.3|27
1649773580000|2022-04-12 14:26:20|144817.5|144727.5|144828.3|144738.3|144829.2|144739.2|144814.9|144724.9|33
1649773590000|2022-04-12 14:26:30|144825.6|144735.6|144812.8|144722.8|144847|144740.2|144812.7|144708.4|34
1649773600000|2022-04-12 14:26:40|144814.2|144724.2|144786.5|144696.5|144814.2|144724.2|144786.5|144680.3|32
1649773610000|2022-04-12 14:26:50|144786.9|144696.9|144784.1|144694.1|144787.2|144697.2|144783.5|144693.5|27
1649773620000|2022-04-12 14:27:00|144784.2|144694.2|144785|144695|144785|144695|144781.1|144691.1|28
1649773630000|2022-04-12 14:27:10|144785.8|144695.8|144780.3|144690.3|144786.4|144696.4|144776.5|144686.5|34
1649773640000|2022-04-12 14:27:20|144779.4|144689.4|144773.3|144683.3|144783|144693|144771.9|144681.9|35
1649773650000|2022-04-12 14:27:30|144778.2|144688.2|144754.5|144664.5|144778.2|144688.2|144752|144662|37
1649773660000|2022-04-12 14:27:40|144754.3|144664.3|144760.8|144670.8|144764|144674|144753.9|144663.9|31
1649773670000|2022-04-12 14:27:50|144760.5|144670.5|144760|144670|144772.2|144682.2|144758.8|144668.8|33
1649773680000|2022-04-12 14:28:00|144759.6|144669.6|144759.4|144669.4|144759.6|144669.6|144751.8|144661.8|31
1649773690000|2022-04-12 14:28:10|144756.5|144666.5|144761.1|144671.1|144761.8|144671.8|144749.1|144659.1|35
1649773700000|2022-04-12 14:28:20|144759.5|144669.5|144760.4|144670.4|144761.9|144671.9|144757.2|144667.2|30
1649773710000|2022-04-12 14:28:30|144760.3|144670.3|144759.5|144669.5|144760.3|144670.3|144754.4|144664.4|25
1649773720000|2022-04-12 14:28:40|144758.8|144668.8|144782.5|144692.5|144823.5|144733.5|144757.6|144667.6|37
1649773730000|2022-04-12 14:28:50|144783.6|144693.6|144781|144691|144784.2|144694.2|144777.2|144687.2|34
1649773740000|2022-04-12 14:29:00|144779.7|144689.7|144768.1|144678.1|144793.4|144689.7|144764.3|144663.4|32
1649773750000|2022-04-12 14:29:10|144764.9|144674.9|144776.5|144686.5|144781.5|144691.5|144764.3|144674.3|33
1649773760000|2022-04-12 14:29:20|144779.6|144689.6|144773.7|144683.7|144780.6|144690.6|144771.5|144681.5|26
1649773770000|2022-04-12 14:29:30|144772.5|144682.5|144760.6|144670.6|144772.5|144682.5|144760.5|144670.5|35
1649773780000|2022-04-12 14:29:40|144760.9|144670.9|144767.7|144677.7|144768.4|144678.4|144760.2|144670.2|34
1649773790000|2022-04-12 14:29:50|144768.5|144678.5|144759.6|144669.6|144769.1|144679.1|144756.5|144666.5|34
1649773800000|2022-04-12 14:30:00|144758.9|144668.9|144762.1|144672.1|144765.7|144675.7|144756.5|144666.5|33
1649773810000|2022-04-12 14:30:10|144762.3|144672.3|144756.1|144666.1|144763.7|144673.7|144754.4|144664.4|35
1649773820000|2022-04-12 14:30:20|144755.9|144665.9|144762.8|144672.8|144766.1|144676.1|144755.8|144665.8|34
1649773830000|2022-04-12 14:30:30|144760.6|144670.6|144768.2|144678.2|144768.2|144678.2|144759.2|144669.2|34
1649773840000|2022-04-12 14:30:40|144768.1|144678.1|144763|144673|144768.6|144678.6|144762.2|144672.2|29
1649773850000|2022-04-12 14:30:50|144762.4|144672.4|144761|144671|144762.8|144672.8|144760.1|144670.1|19
1649773860000|2022-04-12 14:31:00|144760.4|144670.4|144757|144667|144766|144676|144757|144667|33
1649773870000|2022-04-12 14:31:10|144759.8|144669.8|144757.8|144667.8|144766.6|144676.6|144757.1|144667.1|30
1649773880000|2022-04-12 14:31:20|144762.4|144672.4|144761.1|144671.1|144764.1|144674.1|144754.3|144664.3|32
1649773890000|2022-04-12 14:31:30|144760.7|144670.7|144770.5|144680.5|144771.6|144681.6|144758.9|144668.9|35
1649773900000|2022-04-12 14:31:40|144769.8|144679.8|144768|144678|144771.5|144681.5|144767.6|144677.6|21
1649773910000|2022-04-12 14:31:50|144771.8|144681.8|144798.2|144708.2|144799|144709|144764.8|144674.8|27
1649773920000|2022-04-12 14:32:00|144800.7|144710.7|144814.8|144724.8|144817.9|144727.9|144796.6|144706.6|34
1649773930000|2022-04-12 14:32:10|144813.7|144723.7|144806|144716|144815.9|144725.9|144806|144716|26
1649773940000|2022-04-12 14:32:20|144806.3|144716.3|144804.2|144714.2|144810.9|144720.9|144801.5|144711.5|36
1649773950000|2022-04-12 14:32:30|144806.4|144716.4|144815.9|144725.9|144818.4|144728.4|144803.2|144713.2|28
1649773960000|2022-04-12 14:32:40|144817|144727|144804.3|144714.3|144819.5|144729.5|144799.6|144709.6|29
1649773970000|2022-04-12 14:32:50|144797.1|144707.1|144787.4|144697.4|144803.5|144713.5|144787.4|144697.4|36
1649773980000|2022-04-12 14:33:00|144791|144701|144792.9|144702.9|144799.5|144709.5|144791|144701|36
1649773990000|2022-04-12 14:33:10|144794.9|144704.9|144798.7|144708.7|144805.3|144715.3|144793|144703|35
1649774000000|2022-04-12 14:33:20|144799.2|144709.2|144801.6|144711.6|144804|144714|144798.5|144708.5|33
1649774010000|2022-04-12 14:33:30|144802.1|144712.1|144800.2|144710.2|144803.7|144713.7|144799.2|144709.2|24
1649774020000|2022-04-12 14:33:40|144799.3|144709.3|144803|144713|144806.3|144716.3|144798|144708|33
1649774030000|2022-04-12 14:33:50|144801.6|144711.6|144802|144712|144807.7|144717.7|144796.9|144706.9|33
1649774040000|2022-04-12 14:34:00|144801.5|144711.5|144799.7|144709.7|144801.8|144711.8|144797.6|144707.6|36
1649774050000|2022-04-12 14:34:10|144803.1|144713.1|144803.1|144713.1|144807.1|144717.1|144799.5|144709.5|27
1649774060000|2022-04-12 14:34:20|144806.3|144716.3|144844.7|144754.7|144848.2|144758.2|144806.3|144716.3|27
1649774070000|2022-04-12 14:34:30|144843.2|144753.2|144842.5|144752.5|144849.6|144759.6|144840.7|144750.7|33
1649774080000|2022-04-12 14:34:40|144843.2|144753.2|144840.7|144750.7|144843.9|144753.9|144835.2|144745.2|37
1649774090000|2022-04-12 14:34:50|144841.2|144751.2|144837.3|144747.3|144847.2|144757.2|144833.8|144743.8|24
1649774100000|2022-04-12 14:35:00|144834.6|144744.6|144836.7|144746.7|144840.7|144750.7|144834.6|144744.6|23
1649774110000|2022-04-12 14:35:10|144836.9|144746.9|144834.6|144744.6|144837.7|144747.7|144834.1|144744.1|19
1649774120000|2022-04-12 14:35:20|144834.4|144744.4|144827.5|144737.5|144836.7|144746.7|144827.5|144737.5|31
1649774130000|2022-04-12 14:35:30|144821.2|144731.2|144833.9|144743.9|144841.4|144751.4|144817.4|144727.4|37
1649774140000|2022-04-12 14:35:40|144827.9|144737.9|144829.7|144739.7|144838.9|144748.9|144822|144732|36
1649774150000|2022-04-12 14:35:50|144830.2|144740.2|144816.4|144726.4|144834.1|144744.1|144813.3|144723.3|35
1649774160000|2022-04-12 14:36:00|144819.4|144729.4|144860.9|144770.9|144862.5|144772.5|144814.5|144724.5|35
1649774170000|2022-04-12 14:36:10|144860.6|144770.6|144863.6|144773.6|144877.5|144787.5|144855.2|144765.2|37
1649774180000|2022-04-12 14:36:20|144865.7|144775.7|144865.2|144775.2|144875.2|144785.2|144864.3|144774.3|32
1649774190000|2022-04-12 14:36:30|144866|144776|144869.2|144779.2|144869.3|144779.3|144866|144776|27
1649774200000|2022-04-12 14:36:40|144869.1|144779.1|144873.5|144783.5|144877.1|144787.1|144867.5|144777.5|27
1649774210000|2022-04-12 14:36:50|144871.9|144781.9|144866.8|144776.8|144871.9|144781.9|144866.8|144776.8|33
1649774220000|2022-04-12 14:37:00|144866.6|144776.6|144810.4|144720.4|144867.3|144777.3|144806.6|144716.6|22
1649774230000|2022-04-12 14:37:10|144811|144721|144805.8|144715.8|144811|144721|144803.1|144713.1|30
1649774240000|2022-04-12 14:37:20|144806.6|144716.6|144786.8|144696.8|144806.6|144716.6|144777.3|144687.3|32
1649774250000|2022-04-12 14:37:30|144787.7|144697.7|144785.3|144695.3|144787.7|144697.7|144784.9|144694.9|32
1649774260000|2022-04-12 14:37:40|144785|144695|144788.4|144698.4|144790.1|144700.1|144785|144695|25
1649774270000|2022-04-12 14:37:50|144787.5|144697.5|144787.1|144697.1|144790.9|144700.9|144786.2|144696.2|23
1649774280000|2022-04-12 14:38:00|144790.3|144700.3|144790.1|144700.1|144793.5|144703.5|144788.4|144698.4|23
1649774290000|2022-04-12 14:38:10|144779.2|144689.2|144775.2|144685.2|144781.3|144691.3|144774.3|144684.3|21
1649774300000|2022-04-12 14:38:20|144774.3|144684.3|144778.9|144688.9|144801|144711|144774.2|144684.2|28
1649774310000|2022-04-12 14:38:30|144779|144689|144769.3|144679.3|144780.2|144690.2|144767.5|144677.5|18
1649774320000|2022-04-12 14:38:40|144771.2|144681.2|144770.8|144680.8|144772.6|144682.6|144768.5|144678.5|15
1649774330000|2022-04-12 14:38:50|144770.4|144680.4|144734.4|144644.4|144772.9|144682.9|144733.4|144643.4|18
1649774340000|2022-04-12 14:39:00|144734.1|144644.1|144742.4|144652.4|144746.9|144656.9|144731.4|144641.4|34
1649774350000|2022-04-12 14:39:10|144741.3|144651.3|144742.3|144652.3|144744.2|144654.2|144738.7|144648.7|28
1649774360000|2022-04-12 14:39:20|144742.1|144652.1|144741.8|144651.8|144743.8|144653.8|144741.5|144651.5|22
1649774370000|2022-04-12 14:39:30|144742.9|144652.9|144750.9|144660.9|144752|144662|144742|144652|30
1649774380000|2022-04-12 14:39:40|144752.1|144662.1|144752.9|144662.9|144755.1|144665.1|144741.9|144651.9|30
1649774390000|2022-04-12 14:39:50|144753.6|144663.6|144746.7|144656.7|144754.8|144664.8|144744.5|144654.5|22
1649774400000|2022-04-12 14:40:00|144746.8|144656.8|144727.1|144637.1|144747.4|144657.4|144725.9|144635.9|27
1649774410000|2022-04-12 14:40:10|144728|144638|144724.5|144634.5|144729.1|144639.1|144723.7|144633.7|30
1649774420000|2022-04-12 14:40:20|144723.6|144633.6|144686.9|144596.9|144729.2|144639.2|144686.1|144596.1|27
1649774430000|2022-04-12 14:40:30|144688|144598|144680.9|144590.9|144704.6|144598|144676.5|144574.6|37
1649774440000|2022-04-12 14:40:40|144679.8|144589.8|144686.2|144596.2|144689.5|144599.5|144673.7|144583.7|30
1649774450000|2022-04-12 14:40:50|144692.3|144602.3|144694.8|144604.8|144696.9|144606.9|144688|144598|23
1649774460000|2022-04-12 14:41:00|144695.3|144605.3|144765.2|144675.2|144766.7|144676.7|144695.2|144605.2|35
1649774470000|2022-04-12 14:41:10|144762.8|144672.8|144744.4|144654.4|144766.3|144676.3|144741.9|144651.9|29
1649774480000|2022-04-12 14:41:20|144749.1|144659.1|144747.3|144657.3|144750.5|144660.5|144742|144652|20
1649774490000|2022-04-12 14:41:30|144750.9|144660.9|144748.6|144658.6|144753.6|144663.6|144740.2|144650.2|27
1649774500000|2022-04-12 14:41:40|144746|144656|144733.2|144643.2|144749.1|144659.1|144730|144640|32
1649774510000|2022-04-12 14:41:50|144732.6|144642.6|144747.4|144657.4|144756.9|144666.9|144731|144641|35
1649774520000|2022-04-12 14:42:00|144752.4|144662.4|144750.2|144660.2|144765.3|144675.3|144744.6|144654.6|37
1649774530000|2022-04-12 14:42:10|144748.9|144658.9|144731.5|144641.5|144756.6|144666.6|144728.7|144638.7|31
1649774540000|2022-04-12 14:42:20|144734.1|144644.1|144737.8|144647.8|144738.8|144648.8|144730.5|144640.5|27
1649774550000|2022-04-12 14:42:30|144737.7|144647.7|144732.7|144642.7|144738.2|144648.2|144732.1|144642.1|22
1649774560000|2022-04-12 14:42:40|144733.6|144643.6|144755.1|144665.1|144765.7|144675.7|144733.6|144643.6|32
1649774570000|2022-04-12 14:42:50|144756.3|144666.3|144764.9|144674.9|144769.2|144679.2|144753.5|144663.5|29
1649774580000|2022-04-12 14:43:00|144768.5|144678.5|144804.5|144714.5|144817.5|144727.5|144759|144669|30
1649774590000|2022-04-12 14:43:10|144802.2|144712.2|144801.5|144711.5|144803.1|144713.1|144796.2|144706.2|29
1649774600000|2022-04-12 14:43:20|144800.7|144710.7|144777.4|144687.4|144801.7|144711.7|144770.3|144680.3|35
1649774610000|2022-04-12 14:43:30|144776.3|144686.3|144776.7|144686.7|144778.1|144688.1|144773.3|144683.3|26
1649774620000|2022-04-12 14:43:40|144777.6|144687.6|144781.2|144691.2|144782.2|144692.2|144774.6|144684.6|33
1649774630000|2022-04-12 14:43:50|144784.3|144694.3|144792.3|144702.3|144798.6|144708.6|144764.2|144674.2|35
1649774640000|2022-04-12 14:44:00|144791.5|144701.5|144805.7|144715.7|144814.8|144724.8|144789.7|144699.7|35
1649774650000|2022-04-12 14:44:10|144805.5|144715.5|144811.4|144721.4|144815.9|144725.9|144804.2|144714.2|27
1649774660000|2022-04-12 14:44:20|144813.6|144723.6|144814.1|144724.1|144814.2|144724.2|144807.9|144717.9|30
1649774670000|2022-04-12 14:44:30|144813|144723|144805.7|144715.7|144818.8|144728.8|144802.7|144712.7|30
1649774680000|2022-04-12 14:44:40|144805.8|144715.8|144813.8|144723.8|144823.5|144733.5|144803.3|144713.3|31
1649774690000|2022-04-12 14:44:50|144814.6|144724.6|144822.4|144732.4|144822.4|144732.4|144812.7|144722.7|29
1649774700000|2022-04-12 14:45:00|144822.5|144732.5|144863.3|144773.3|144872.2|144782.2|144812.4|144722.4|31
1649774710000|2022-04-12 14:45:10|144862.8|144772.8|144860.4|144770.4|144864|144774|144860.2|144770.2|23
1649774720000|2022-04-12 14:45:20|144860.9|144770.9|144854.4|144764.4|144862|144772|144851.9|144761.9|32
1649774730000|2022-04-12 14:45:30|144854.5|144764.5|144787.5|144697.5|144856.2|144766.2|144784.7|144694.7|34
1649774740000|2022-04-12 14:45:40|144786.5|144696.5|144785.2|144695.2|144795|144705|144774.9|144684.9|34
1649774750000|2022-04-12 14:45:50|144784.5|144694.5|144789.2|144699.2|144789.2|144699.2|144784.4|144694.4|33
1649774760000|2022-04-12 14:46:00|144789.1|144699.1|144760.9|144670.9|144793.4|144703.4|144760.2|144670.2|38
1649774770000|2022-04-12 14:46:10|144770.1|144680.1|144768.5|144678.5|144773.3|144683.3|144765.6|144675.6|33
1649774780000|2022-04-12 14:46:20|144768.2|144678.2|144771.5|144681.5|144772.6|144682.6|144765.1|144675.1|29
1649774790000|2022-04-12 14:46:30|144771.6|144681.6|144771.6|144681.6|144773.7|144683.7|144763.7|144673.7|32
1649774800000|2022-04-12 14:46:40|144770.9|144680.9|144766.8|144676.8|144770.9|144680.9|144766.4|144676.4|26
1649774810000|2022-04-12 14:46:50|144768.2|144678.2|144765.2|144675.2|144768.7|144678.7|144765.2|144675.2|25
1649774820000|2022-04-12 14:47:00|144766.4|144676.4|144760.6|144670.6|144766.4|144676.4|144757.5|144667.5|28
1649774830000|2022-04-12 14:47:10|144761.1|144671.1|144759.5|144669.5|144764.2|144674.2|144759.5|144669.5|30
1649774840000|2022-04-12 14:47:20|144759.4|144669.4|144752.9|144662.9|144759.5|144669.5|144751.3|144661.3|30
1649774850000|2022-04-12 14:47:30|144753.5|144663.5|144757.4|144667.4|144757.4|144667.4|144750.2|144660.2|29
1649774860000|2022-04-12 14:47:40|144757.7|144667.7|144756.6|144666.6|144758.5|144668.5|144754.2|144664.2|31
1649774870000|2022-04-12 14:47:50|144756.7|144666.7|144754.1|144664.1|144757.5|144667.5|144752.6|144662.6|23
1649774880000|2022-04-12 14:48:00|144755.8|144665.8|144768.9|144678.9|144770.3|144680.3|144754|144664|30
1649774890000|2022-04-12 14:48:10|144768.1|144678.1|144811.9|144721.9|144813.1|144723.1|144762.9|144672.9|32
1649774900000|2022-04-12 14:48:20|144812.9|144722.9|144812.2|144722.2|144814|144724|144811.1|144721.1|22
1649774910000|2022-04-12 14:48:30|144812.3|144722.3|144810.5|144720.5|144812.3|144722.3|144810.5|144720.5|21
1649774920000|2022-04-12 14:48:40|144810.7|144720.7|144809.3|144719.3|144810.7|144720.7|144807.8|144717.8|23
1649774930000|2022-04-12 14:48:50|144807.5|144717.5|144772.9|144682.9|144818.6|144728.6|144770.8|144680.8|28
1649774940000|2022-04-12 14:49:00|144774.4|144684.4|144750.7|144660.7|144774.4|144684.4|144750.7|144660.7|26
1649774950000|2022-04-12 14:49:10|144752.1|144662.1|144752.4|144662.4|144754.7|144664.7|144750.6|144660.6|17
1649774960000|2022-04-12 14:49:20|144751.9|144661.9|144753|144663|144755.8|144665.8|144751.1|144661.1|19
1649774970000|2022-04-12 14:49:30|144752.7|144662.7|144703.1|144613.1|144754.3|144664.3|144700|144610|34
1649774980000|2022-04-12 14:49:40|144705|144615|144667.2|144577.2|144707.1|144617.1|144660|144570|31
1649774990000|2022-04-12 14:49:50|144667.4|144577.4|144673|144583|144676|144586|144667.4|144577.4|31
1649775000000|2022-04-12 14:50:00|144671.8|144581.8|144665.3|144575.3|144682|144592|144656.3|144566.3|32
1649775010000|2022-04-12 14:50:10|144662.8|144572.8|144658.5|144568.5|144662.8|144572.8|144654.2|144564.2|29
1649775020000|2022-04-12 14:50:20|144659.5|144569.5|144655.6|144565.6|144666.4|144576.4|144653.3|144563.3|37
1649775030000|2022-04-12 14:50:30|144654.1|144564.1|144617.8|144527.8|144663|144573|144606.7|144516.7|32
1649775040000|2022-04-12 14:50:40|144614.8|144524.8|144624.1|144534.1|144626.6|144536.6|144607.5|144517.5|25
1649775050000|2022-04-12 14:50:50|144623.4|144533.4|144637.1|144547.1|144664.1|144574.1|144623.4|144533.4|37
1649775060000|2022-04-12 14:51:00|144636.9|144546.9|144632.4|144542.4|144663|144573|144623.9|144533.9|33
1649775070000|2022-04-12 14:51:10|144627.9|144537.9|144631.9|144541.9|144637.4|144547.4|144623.5|144533.5|27
1649775080000|2022-04-12 14:51:20|144629.9|144539.9|144633.5|144543.5|144633.5|144543.5|144623.1|144533.1|31
1649775090000|2022-04-12 14:51:30|144635.3|144545.3|144639.5|144549.5|144639.5|144549.5|144617.5|144527.5|34
1649775100000|2022-04-12 14:51:40|144638.1|144548.1|144679.9|144589.9|144679.9|144589.9|144634.1|144544.1|25
1649775110000|2022-04-12 14:51:50|144676.9|144586.9|144709.8|144619.8|144747.5|144657.5|144668.1|144578.1|39
1649775120000|2022-04-12 14:52:00|144711.2|144621.2|144677.4|144587.4|144717.4|144627.4|144673.2|144583.2|34
1649775130000|2022-04-12 14:52:10|144676.6|144586.6|144654.1|144564.1|144676.7|144586.7|144642.8|144552.8|33
1649775140000|2022-04-12 14:52:20|144652.7|144562.7|144667.5|144577.5|144673.2|144583.2|144643.5|144553.5|37
1649775150000|2022-04-12 14:52:30|144672|144582|144655.6|144565.6|144681.9|144591.9|144649|144559|34
1649775160000|2022-04-12 14:52:40|144656.4|144566.4|144658.3|144568.3|144659.7|144569.7|144647.6|144557.6|35
1649775170000|2022-04-12 14:52:50|144658.8|144568.8|144675.9|144585.9|144675.9|144585.9|144649.1|144559.1|36
1649775180000|2022-04-12 14:53:00|144677.4|144587.4|144670.4|144580.4|144715.6|144625.6|144659.2|144569.2|33
1649775190000|2022-04-12 14:53:10|144671|144581|144703.3|144613.3|144705|144615|144665.9|144575.9|28
1649775200000|2022-04-12 14:53:20|144708.4|144618.4|144734.6|144644.6|144746.9|144656.9|144708.2|144618.2|38
1649775210000|2022-04-12 14:53:30|144734.4|144644.4|144711.1|144621.1|144734.4|144644.4|144708|144618|39
1649775220000|2022-04-12 14:53:40|144710.9|144620.9|144711.7|144621.7|144712.8|144622.8|144693.6|144603.6|39
1649775230000|2022-04-12 14:53:50|144708.9|144618.9|144715.9|144625.9|144719.7|144629.7|144704.4|144614.4|37
1649775240000|2022-04-12 14:54:00|144718.8|144628.8|144699.6|144609.6|144718.8|144628.8|144699.3|144609.3|34
1649775250000|2022-04-12 14:54:10|144698.2|144608.2|144688|144598|144716.4|144626.4|144688|144598|40
1649775260000|2022-04-12 14:54:20|144680.6|144590.6|144712.4|144622.4|144716.7|144626.7|144680.6|144590.6|35
1649775270000|2022-04-12 14:54:30|144712.6|144622.6|144717.8|144627.8|144719.6|144629.6|144706.6|144616.6|32
1649775280000|2022-04-12 14:54:40|144717.2|144627.2|144701.9|144611.9|144718.8|144628.8|144697.1|144607.1|34
1649775290000|2022-04-12 14:54:50|144702.2|144612.2|144719.8|144629.8|144721.6|144631.6|144699.4|144609.4|34
1649775300000|2022-04-12 14:55:00|144719.9|144629.9|144762.4|144672.4|144762.4|144672.4|144712.5|144622.5|35
1649775310000|2022-04-12 14:55:10|144768.6|144678.6|144768|144678|144771.9|144681.9|144744.1|144654.1|39
1649775320000|2022-04-12 14:55:20|144767.9|144677.9|144751.2|144661.2|144770.8|144680.8|144732.8|144642.8|39
1649775330000|2022-04-12 14:55:30|144751.1|144661.1|144801.7|144711.7|144801.7|144711.7|144738.6|144648.6|40
1649775340000|2022-04-12 14:55:40|144800|144710|144775.4|144685.4|144803.4|144713.4|144768.8|144678.8|37
1649775350000|2022-04-12 14:55:50|144775.5|144685.5|144773.7|144683.7|144776.7|144686.7|144770|144680|35
1649775360000|2022-04-12 14:56:00|144773.5|144683.5|144771.6|144681.6|144773.5|144683.5|144769.5|144679.5|34
1649775370000|2022-04-12 14:56:10|144770.5|144680.5|144773.5|144683.5|144776.7|144686.7|144770.5|144680.5|38
1649775380000|2022-04-12 14:56:20|144773.7|144683.7|144797.8|144707.8|144802.3|144712.3|144771.4|144681.4|35
1649775390000|2022-04-12 14:56:30|144797.6|144707.6|144819.5|144729.5|144820.8|144730.8|144797.6|144707.6|38
1649775400000|2022-04-12 14:56:40|144819.2|144729.2|144851.8|144761.8|144857.3|144767.3|144819.2|144729.2|37
1649775410000|2022-04-12 14:56:50|144853.4|144763.4|144790|144700|144853.4|144763.4|144789.8|144699.8|38
1649775420000|2022-04-12 14:57:00|144791.4|144701.4|144805.4|144715.4|144805.5|144715.5|144791.4|144701.4|37
1649775430000|2022-04-12 14:57:10|144804.8|144714.8|144803.7|144713.7|144805.9|144715.9|144797.1|144707.1|35
1649775440000|2022-04-12 14:57:20|144803.9|144713.9|144784.5|144694.5|144803.9|144713.9|144781.6|144691.6|35
1649775450000|2022-04-12 14:57:30|144802.6|144712.6|144823.2|144733.2|144825.5|144735.5|144802.6|144712.6|39
1649775460000|2022-04-12 14:57:40|144825.6|144735.6|144826.6|144736.6|144828.1|144738.1|144811.5|144721.5|36
1649775470000|2022-04-12 14:57:50|144828.2|144738.2|144811.5|144721.5|144833.9|144743.9|144809.7|144719.7|34
1649775480000|2022-04-12 14:58:00|144811.7|144721.7|144818.8|144728.8|144827|144737|144811.7|144721.7|37
1649775490000|2022-04-12 14:58:10|144820.1|144730.1|144842.9|144752.9|144846.5|144756.5|144819.2|144729.2|37
1649775500000|2022-04-12 14:58:20|144841.9|144751.9|144856.4|144766.4|144859.6|144769.6|144837.2|144747.2|37
1649775510000|2022-04-12 14:58:30|144858.8|144768.8|144845|144755|144867.3|144777.3|144843.7|144753.7|37
1649775520000|2022-04-12 14:58:40|144847.1|144757.1|144843.7|144753.7|144849|144759|144818.2|144728.2|40
1649775530000|2022-04-12 14:58:50|144843.6|144753.6|144849.4|144759.4|144852.6|144762.6|144841.1|144751.1|35
1649775540000|2022-04-12 14:59:00|144854.3|144764.3|144884.6|144794.6|144885.2|144795.2|144854.3|144764.3|34
1649775550000|2022-04-12 14:59:10|144885|144795|144886.7|144796.7|144887.5|144797.5|144880.3|144790.3|28
1649775560000|2022-04-12 14:59:20|144886.5|144796.5|144883.1|144793.1|144886.6|144796.6|144856.9|144766.9|37
1649775570000|2022-04-12 14:59:30|144881.8|144791.8|144896.5|144806.5|144908.9|144818.9|144881.8|144791.8|30
1649775580000|2022-04-12 14:59:40|144895|144805|144909.4|144819.4|144911.2|144821.2|144893.9|144803.9|32
1649775590000|2022-04-12 14:59:50|144908.6|144818.6|144894.8|144804.8|144909.3|144819.3|144890.7|144800.7|31
1649775600000|2022-04-12 15:00:00|144894.6|144804.6|144908.3|144818.3|144913.5|144823.5|144894.3|144804.3|28
1649775610000|2022-04-12 15:00:10|144908.8|144818.8|144904.1|144814.1|144909.2|144819.2|144900.2|144810.2|28
1649775620000|2022-04-12 15:00:20|144904.9|144814.9|144909.2|144819.2|144912|144822|144903.3|144813.3|27
1649775630000|2022-04-12 15:00:30|144909.4|144819.4|144908.8|144818.8|144912.1|144822.1|144907.5|144817.5|18
1649775640000|2022-04-12 15:00:40|144909.4|144819.4|144908.9|144818.9|144909.4|144819.4|144901.3|144811.3|24
1649775650000|2022-04-12 15:00:50|144909.1|144819.1|144909.4|144819.4|144910.6|144820.6|144905.4|144815.4|21
1649775660000|2022-04-12 15:01:00|144906.7|144816.7|144907.5|144817.5|144909.8|144819.8|144905.1|144815.1|26
1649775670000|2022-04-12 15:01:10|144907.3|144817.3|144903.7|144813.7|144908.9|144818.9|144896.4|144806.4|29
1649775680000|2022-04-12 15:01:20|144901.5|144811.5|144896.3|144806.3|144903.5|144813.5|144891.2|144801.2|30
1649775690000|2022-04-12 15:01:30|144896.1|144806.1|144900.1|144810.1|144908.7|144818.7|144895.8|144805.8|33
1649775700000|2022-04-12 15:01:40|144899.8|144809.8|144903.7|144813.7|144912.2|144822.2|144899.6|144809.6|35
1649775710000|2022-04-12 15:01:50|144900.5|144810.5|144910.9|144820.9|144910.9|144820.9|144898.1|144808.1|35
1649775720000|2022-04-12 15:02:00|144912.6|144822.6|144912.4|144822.4|144914|144824|144911|144821|23
1649775730000|2022-04-12 15:02:10|144911.4|144821.4|144926.6|144836.6|144929.2|144839.2|144911.4|144821.4|32
1649775740000|2022-04-12 15:02:20|144928.2|144838.2|144916|144826|144928.2|144838.2|144915.9|144825.9|34
1649775750000|2022-04-12 15:02:30|144921.1|144831.1|144905.5|144815.5|144927.9|144837.9|144903.7|144813.7|37
1649775760000|2022-04-12 15:02:40|144907.9|144817.9|144906.9|144816.9|144912.6|144822.6|144904.2|144814.2|31
1649775770000|2022-04-12 15:02:50|144906.5|144816.5|144908.5|144818.5|144910.4|144820.4|144905.2|144815.2|34
1649775780000|2022-04-12 15:03:00|144908.1|144818.1|144925.9|144835.9|144926.9|144836.9|144908.1|144818.1|31
1649775790000|2022-04-12 15:03:10|144934.6|144844.6|144953.1|144863.1|144962.3|144872.3|144934.6|144844.6|39
1649775800000|2022-04-12 15:03:20|144953.4|144863.4|144928.3|144838.3|144953.9|144863.9|144927.7|144837.7|35
1649775810000|2022-04-12 15:03:30|144928.2|144838.2|144929.1|144839.1|144930.5|144840.5|144923.4|144833.4|37
1649775820000|2022-04-12 15:03:40|144929.2|144839.2|144903.5|144813.5|144944.5|144839.2|144903.5|144813.5|35
1649775830000|2022-04-12 15:03:50|144903.4|144813.4|144910.6|144820.6|144916.5|144826.5|144903.4|144813.4|37
1649775840000|2022-04-12 15:04:00|144909.2|144819.2|144910.8|144820.8|144913.3|144823.3|144906.3|144816.3|35
1649775850000|2022-04-12 15:04:10|144912.1|144822.1|144912.3|144822.3|144915.1|144825.1|144909.4|144819.4|35
1649775860000|2022-04-12 15:04:20|144913.2|144823.2|144911.9|144821.9|144918.5|144828.5|144907.6|144817.6|31
1649775870000|2022-04-12 15:04:30|144909.9|144819.9|144916.5|144826.5|144922.5|144832.5|144909.9|144819.9|35
1649775880000|2022-04-12 15:04:40|144917.8|144827.8|144917.5|144827.5|144921.7|144831.7|144917.3|144827.3|30
1649775890000|2022-04-12 15:04:50|144917.6|144827.6|144893|144803|144917.6|144827.6|144891.3|144801.3|34
1649775900000|2022-04-12 15:05:00|144893.2|144803.2|144901.3|144811.3|144901.3|144811.3|144881.4|144791.4|39
1649775910000|2022-04-12 15:05:10|144900.1|144810.1|144908.5|144818.5|144909.5|144819.5|144898.8|144808.8|32
1649775920000|2022-04-12 15:05:20|144909.6|144819.6|144908.4|144818.4|144913.6|144823.6|144908.1|144818.1|35
1649775930000|2022-04-12 15:05:30|144908.3|144818.3|144897.4|144807.4|144911.6|144821.6|144897.4|144807.4|29
1649775940000|2022-04-12 15:05:40|144898.3|144808.3|144907.7|144817.7|144909.1|144819.1|144897.3|144807.3|31
1649775950000|2022-04-12 15:05:50|144907.6|144817.6|144909.6|144819.6|144911.1|144821.1|144905.2|144815.2|23
1649775960000|2022-04-12 15:06:00|144912|144822|144911.5|144821.5|144912.4|144822.4|144908.7|144818.7|27
1649775970000|2022-04-12 15:06:10|144910.8|144820.8|144919.8|144829.8|144920|144830|144909.2|144819.2|24
1649775980000|2022-04-12 15:06:20|144920|144830|144955.5|144865.5|144956.5|144866.5|144918.6|144828.6|23
1649775990000|2022-04-12 15:06:30|144955.4|144865.4|144954.6|144864.6|144971.5|144870.8|144947.7|144838.9|30
1649776000000|2022-04-12 15:06:40|144954.3|144864.3|144954.5|144864.5|144956.3|144866.3|144950.2|144860.2|33
1649776010000|2022-04-12 15:06:50|144953.5|144863.5|144959.4|144869.4|144960.3|144870.3|144953.5|144863.5|29
1649776020000|2022-04-12 15:07:00|144956.8|144866.8|144942.8|144852.8|144958.6|144868.6|144941.7|144851.7|37
1649776030000|2022-04-12 15:07:10|144943.7|144853.7|144911.6|144821.6|144944.6|144854.6|144911.6|144821.6|29
1649776040000|2022-04-12 15:07:20|144909.6|144819.6|144916.6|144826.6|144916.6|144826.6|144909|144819|36
1649776050000|2022-04-12 15:07:30|144915.7|144825.7|144916.3|144826.3|144919.1|144829.1|144913.3|144823.3|35
1649776060000|2022-04-12 15:07:40|144913.5|144823.5|144909.1|144819.1|144930.5|144840.5|144909.1|144819.1|33
1649776070000|2022-04-12 15:07:50|144910.2|144820.2|144892.4|144802.4|144910.2|144820.2|144889.6|144799.6|28
1649776080000|2022-04-12 15:08:00|144890.4|144800.4|144895.1|144805.1|144898.3|144808.3|144882.1|144792.1|35
1649776090000|2022-04-12 15:08:10|144895.5|144805.5|144893|144803|144895.6|144805.6|144892.5|144802.5|25
1649776100000|2022-04-12 15:08:20|144892.9|144802.9|144899.5|144809.5|144899.5|144809.5|144890.4|144800.4|31
1649776110000|2022-04-12 15:08:30|144899.2|144809.2|144894.9|144804.9|144899.2|144809.2|144891.2|144801.2|30
1649776120000|2022-04-12 15:08:40|144894.7|144804.7|144897.5|144807.5|144897.9|144807.9|144887.8|144797.8|35
1649776130000|2022-04-12 15:08:50|144896.8|144806.8|144899.1|144809.1|144899.1|144809.1|144895.5|144805.5|30
1649776140000|2022-04-12 15:09:00|144899.2|144809.2|144900.4|144810.4|144902.4|144812.4|144899.2|144809.2|33
1649776150000|2022-04-12 15:09:10|144898.7|144808.7|144902.9|144812.9|144903.9|144813.9|144897.6|144807.6|26
1649776160000|2022-04-12 15:09:20|144903.1|144813.1|144920.3|144830.3|144921.3|144831.3|144897.1|144807.1|35
1649776170000|2022-04-12 15:09:30|144921.5|144831.5|144927.2|144837.2|144930.7|144840.7|144919.8|144829.8|31
1649776180000|2022-04-12 15:09:40|144927|144837|144921.4|144831.4|144928.1|144838.1|144917.7|144827.7|32
1649776190000|2022-04-12 15:09:50|144921.2|144831.2|144925.1|144835.1|144925.9|144835.9|144914.7|144824.7|36
1649776200000|2022-04-12 15:10:00|144907|144817|144915.6|144825.6|144915.8|144825.8|144896.7|144806.7|34
1649776210000|2022-04-12 15:10:10|144917.6|144827.6|144918.4|144828.4|144921.8|144831.8|144916|144826|30
1649776220000|2022-04-12 15:10:20|144918.3|144828.3|144923.9|144833.9|144923.9|144833.9|144918.3|144828.3|23
1649776230000|2022-04-12 15:10:30|144924|144834|144911.9|144821.9|144924|144834|144907.2|144817.2|28
1649776240000|2022-04-12 15:10:40|144911.8|144821.8|144904.5|144814.5|144911.8|144821.8|144899.8|144809.8|32
1649776250000|2022-04-12 15:10:50|144907.4|144817.4|144903.3|144813.3|144907.4|144817.4|144895.8|144805.8|34
1649776260000|2022-04-12 15:11:00|144903.6|144813.6|144894|144804|144904.5|144814.5|144892.6|144802.6|29
1649776270000|2022-04-12 15:11:10|144897.2|144807.2|144895.3|144805.3|144902.5|144812.5|144890.8|144800.8|25
1649776280000|2022-04-12 15:11:20|144895|144805|144892.7|144802.7|144895.7|144805.7|144889.8|144799.8|26
1649776290000|2022-04-12 15:11:30|144892.8|144802.8|144890.3|144800.3|144893.9|144803.9|144890.1|144800.1|26
1649776300000|2022-04-12 15:11:40|144890.5|144800.5|144860|144770|144891.4|144801.4|144855.8|144765.8|29
1649776310000|2022-04-12 15:11:50|144861.1|144771.1|144880.8|144790.8|144880.8|144790.8|144861.1|144771.1|31
1649776320000|2022-04-12 15:12:00|144882.9|144792.9|144878.1|144788.1|144885.5|144795.5|144869.6|144779.6|33
1649776330000|2022-04-12 15:12:10|144878.5|144788.5|144922.8|144832.8|144922.8|144832.8|144877.8|144787.8|39
1649776340000|2022-04-12 15:12:20|144921.4|144831.4|144922.3|144832.3|144923.4|144833.4|144920|144830|28
1649776350000|2022-04-12 15:12:30|144921.3|144831.3|144924.1|144834.1|144924.1|144834.1|144919.2|144829.2|29
1649776360000|2022-04-12 15:12:40|144925.7|144835.7|144929.1|144839.1|144931.9|144841.9|144924.4|144834.4|32
1649776370000|2022-04-12 15:12:50|144928.9|144838.9|144922.4|144832.4|144929.8|144839.8|144919.1|144829.1|33
1649776380000|2022-04-12 15:13:00|144924.3|144834.3|144933.9|144843.9|144942|144852|144921.7|144831.7|31
1649776390000|2022-04-12 15:13:10|144933.7|144843.7|144933.5|144843.5|144937|144847|144931.9|144841.9|34
1649776400000|2022-04-12 15:13:20|144933.7|144843.7|144930.5|144840.5|144936.6|144846.6|144924.5|144834.5|34
1649776410000|2022-04-12 15:13:30|144931.7|144841.7|144924|144834|144943.2|144853.2|144922.4|144832.4|34
1649776420000|2022-04-12 15:13:40|144923.8|144833.8|144912.8|144822.8|144924.2|144834.2|144908.3|144818.3|38
1649776430000|2022-04-12 15:13:50|144912.6|144822.6|144922.2|144832.2|144923.1|144833.1|144912.3|144822.3|25
1649776440000|2022-04-12 15:14:00|144922.1|144832.1|144923.8|144833.8|144931.9|144841.9|144921.4|144831.4|32
1649776450000|2022-04-12 15:14:10|144925.6|144835.6|144925.2|144835.2|144927.3|144837.3|144925.2|144835.2|31
1649776460000|2022-04-12 15:14:20|144925.1|144835.1|144940|144850|144940|144850|144919.7|144829.7|34
1649776470000|2022-04-12 15:14:30|144939.4|144849.4|144971.5|144881.5|144974.3|144884.3|144939.3|144849.3|35
1649776480000|2022-04-12 15:14:40|144971.9|144881.9|144970.2|144880.2|144972.8|144882.8|144968.4|144878.4|32
1649776490000|2022-04-12 15:14:50|144970.8|144880.8|144946.7|144856.7|144971.2|144881.2|144944.4|144854.4|30
1649776500000|2022-04-12 15:15:00|144946|144856|144949.5|144859.5|144952.5|144862.5|144943.6|144853.6|28
1649776510000|2022-04-12 15:15:10|144950.3|144860.3|144946.6|144856.6|144953.2|144863.2|144944.6|144854.6|20
1649776520000|2022-04-12 15:15:20|144946.5|144856.5|144959.2|144869.2|144963.5|144873.5|144946.5|144856.5|30
1649776530000|2022-04-12 15:15:30|144961.1|144871.1|144960.5|144870.5|144965.4|144875.4|144960.1|144870.1|25
1649776540000|2022-04-12 15:15:40|144959.8|144869.8|144972.8|144882.8|144972.8|144882.8|144959.5|144869.5|22
1649776550000|2022-04-12 15:15:50|144973|144883|144975.7|144885.7|144983|144893|144969.9|144879.9|35
1649776560000|2022-04-12 15:16:00|144975.4|144885.4|144971.4|144881.4|144985.2|144895.2|144971.4|144881.4|36
1649776570000|2022-04-12 15:16:10|144973|144883|144959.6|144869.6|144973|144883|144958.9|144868.9|32
1649776580000|2022-04-12 15:16:20|144959.5|144869.5|144958.3|144868.3|144959.7|144869.7|144956.7|144866.7|25
1649776590000|2022-04-12 15:16:30|144958|144868|144973.3|144883.3|144984.6|144894.6|144958|144868|33
1649776600000|2022-04-12 15:16:40|144969|144879|144973.3|144883.3|144978.4|144888.4|144969|144879|30
1649776610000|2022-04-12 15:16:50|144973.5|144883.5|144971|144881|144976.3|144886.3|144970.4|144880.4|27
1649776620000|2022-04-12 15:17:00|144970.9|144880.9|144965.6|144875.6|144970.9|144880.9|144965.3|144875.3|36
1649776630000|2022-04-12 15:17:10|144965.5|144875.5|144992|144902|144992|144902|144963.4|144873.4|26
1649776640000|2022-04-12 15:17:20|144993.2|144903.2|144986.4|144896.4|144995.9|144905.9|144986.4|144896.4|34
1649776650000|2022-04-12 15:17:30|144978.2|144888.2|144975.2|144885.2|144978.2|144888.2|144952.7|144862.7|37
1649776660000|2022-04-12 15:17:40|144974.9|144884.9|144969.1|144879.1|144976.5|144886.5|144967.8|144877.8|32
1649776670000|2022-04-12 15:17:50|144968.9|144878.9|144924.3|144834.3|144974.1|144884.1|144912.6|144805.9|29
1649776680000|2022-04-12 15:18:00|144925|144835|144945.2|144855.2|144948.4|144858.4|144917.7|144827.7|36
1649776690000|2022-04-12 15:18:10|144948.5|144858.5|144909.5|144819.5|144951.7|144861.7|144909.5|144819.5|28
1649776700000|2022-04-12 15:18:20|144909.7|144819.7|144951.5|144861.5|144955.5|144865.5|144909.7|144819.7|28
1649776710000|2022-04-12 15:18:30|144952.7|144862.7|144951.4|144861.4|144955.3|144865.3|144940.4|144850.4|35
1649776720000|2022-04-12 15:18:40|144951.5|144861.5|144950.4|144860.4|144954|144864|144939.1|144849.1|30
1649776730000|2022-04-12 15:18:50|144949.7|144859.7|144941.3|144851.3|144950|144860|144941.3|144851.3|27
1649776740000|2022-04-12 15:19:00|144939.7|144849.7|144952.5|144862.5|144952.5|144862.5|144939.7|144849.7|34
1649776750000|2022-04-12 15:19:10|144953|144863|144950.4|144860.4|144954.4|144864.4|144950.1|144860.1|22
1649776760000|2022-04-12 15:19:20|144950.2|144860.2|144952.2|144862.2|144955|144865|144947.2|144857.2|30
1649776770000|2022-04-12 15:19:30|144953.5|144863.5|144940.1|144850.1|144953.5|144863.5|144938.2|144848.2|29
1649776780000|2022-04-12 15:19:40|144941.3|144851.3|144935.9|144845.9|144945|144855|144935.5|144845.5|27
1649776790000|2022-04-12 15:19:50|144940|144850|144942.4|144852.4|144943.8|144853.8|144938.1|144848.1|24
1649776800000|2022-04-12 15:20:00|144941.2|144851.2|144938.7|144848.7|144941.2|144851.2|144936.5|144846.5|24
1649776810000|2022-04-12 15:20:10|144937.1|144847.1|144935.8|144845.8|144938.9|144848.9|144935.8|144845.8|28
1649776820000|2022-04-12 15:20:20|144935.6|144845.6|144902.7|144812.7|144935.6|144845.6|144899|144809|32
1649776830000|2022-04-12 15:20:30|144905|144815|144874.7|144784.7|144905|144815|144874.7|144784.7|34
1649776840000|2022-04-12 15:20:40|144875|144785|144904.7|144814.7|144907|144817|144873.8|144783.8|32
1649776850000|2022-04-12 15:20:50|144905.1|144815.1|144901.1|144811.1|144927.7|144837.7|144900.2|144810.2|33
1649776860000|2022-04-12 15:21:00|144897.6|144807.6|144869.2|144779.2|144899.2|144809.2|144867.8|144777.8|37
1649776870000|2022-04-12 15:21:10|144870.7|144780.7|144851.2|144761.2|144873|144783|144850.1|144760.1|28
1649776880000|2022-04-12 15:21:20|144847.5|144757.5|144845.7|144755.7|144847.5|144757.5|144831.5|144741.5|29
1649776890000|2022-04-12 15:21:30|144837.8|144747.8|144839.7|144749.7|144842.6|144752.6|144835.2|144745.2|28
1649776900000|2022-04-12 15:21:40|144840.5|144750.5|144837.8|144747.8|144841.6|144751.6|144836.7|144746.7|20
1649776910000|2022-04-12 15:21:50|144838.4|144748.4|144841.9|144751.9|144846.7|144756.7|144838.4|144748.4|21
1649776920000|2022-04-12 15:22:00|144837.6|144747.6|144843.7|144753.7|144843.7|144753.7|144837.5|144747.5|23
1649776930000|2022-04-12 15:22:10|144843.3|144753.3|144839.6|144749.6|144847.9|144757.9|144838.6|144748.6|27
1649776940000|2022-04-12 15:22:20|144840.8|144750.8|144839.1|144749.1|144841.7|144751.7|144835.8|144745.8|26
1649776950000|2022-04-12 15:22:30|144840.4|144750.4|144843.5|144753.5|144845.4|144755.4|144839.6|144749.6|20
1649776960000|2022-04-12 15:22:40|144840.5|144750.5|144855.4|144765.4|144855.4|144765.4|144832.2|144742.2|29
1649776970000|2022-04-12 15:22:50|144854.5|144764.5|144848.6|144758.6|144854.5|144764.5|144846|144756|32
1649776980000|2022-04-12 15:23:00|144848.4|144758.4|144850.3|144760.3|144854.5|144764.5|144847.6|144757.6|28
1649776990000|2022-04-12 15:23:10|144853|144763|144844.2|144754.2|144853.7|144763.7|144838.3|144748.3|29
1649777000000|2022-04-12 15:23:20|144840.4|144750.4|144844.5|144754.5|144845.6|144755.6|144837.4|144747.4|33
1649777010000|2022-04-12 15:23:30|144844.4|144754.4|144834.5|144744.5|144845.5|144755.5|144834.5|144744.5|28
1649777020000|2022-04-12 15:23:40|144834.2|144744.2|144845.4|144755.4|144846.2|144756.2|144833.9|144743.9|28
1649777030000|2022-04-12 15:23:50|144844.3|144754.3|144846|144756|144846.2|144756.2|144841.8|144751.8|30
1649777040000|2022-04-12 15:24:00|144846.4|144756.4|144842.5|144752.5|144846.6|144756.6|144841.4|144751.4|24
1649777050000|2022-04-12 15:24:10|144842.4|144752.4|144848.2|144758.2|144852.2|144762.2|144842.4|144752.4|33
1649777060000|2022-04-12 15:24:20|144848.6|144758.6|144848.6|144758.6|144851.2|144761.2|144847.1|144757.1|33
1649777070000|2022-04-12 15:24:30|144848.5|144758.5|144847.6|144757.6|144848.7|144758.7|144844.4|144754.4|27
1649777080000|2022-04-12 15:24:40|144840.6|144750.6|144840.4|144750.4|144840.6|144750.6|144837.5|144747.5|29
1649777090000|2022-04-12 15:24:50|144841|144751|144847.9|144757.9|144847.9|144757.9|144841|144751|24
1649777100000|2022-04-12 15:25:00|144847.7|144757.7|144833.3|144743.3|144849.2|144759.2|144833.3|144743.3|31
1649777110000|2022-04-12 15:25:10|144830.8|144740.8|144846.3|144756.3|144846.9|144756.9|144830.8|144740.8|37
1649777120000|2022-04-12 15:25:20|144846.2|144756.2|144845.8|144755.8|144846.2|144756.2|144842.8|144752.8|27
1649777130000|2022-04-12 15:25:30|144845.6|144755.6|144845.9|144755.9|144845.9|144755.9|144842.6|144752.6|29
1649777140000|2022-04-12 15:25:40|144846|144756|144840.8|144750.8|144846|144756|144839.8|144749.8|29
1649777150000|2022-04-12 15:25:50|144839.1|144749.1|144840.6|144750.6|144841.6|144751.6|144838|144748|29
1649777160000|2022-04-12 15:26:00|144840.7|144750.7|144851.2|144761.2|144851.4|144761.4|144830.7|144740.7|34
1649777170000|2022-04-12 15:26:10|144850.6|144760.6|144871.5|144781.5|144871.5|144781.5|144850.5|144760.5|27
1649777180000|2022-04-12 15:26:20|144871.4|144781.4|144867.1|144777.1|144871.6|144781.6|144866.4|144776.4|24
1649777190000|2022-04-12 15:26:30|144867.2|144777.2|144873|144783|144873.4|144783.4|144867.2|144777.2|21
1649777200000|2022-04-12 15:26:40|144873.2|144783.2|144904.9|144814.9|144912.6|144822.6|144871.5|144781.5|26
1649777210000|2022-04-12 15:26:50|144903.3|144813.3|144899.7|144809.7|144904.1|144814.1|144897.4|144807.4|28
1649777220000|2022-04-12 15:27:00|144899.5|144809.5|144900.3|144810.3|144900.6|144810.6|144898.3|144808.3|29
1649777230000|2022-04-12 15:27:10|144899.7|144809.7|144898.9|144808.9|144900.4|144810.4|144898.6|144808.6|23
1649777240000|2022-04-12 15:27:20|144898.3|144808.3|144906.2|144816.2|144906.8|144816.8|144898.3|144808.3|25
1649777250000|2022-04-12 15:27:30|144907.8|144817.8|144908.8|144818.8|144909.6|144819.6|144905.8|144815.8|18
1649777260000|2022-04-12 15:27:40|144908.6|144818.6|144917.3|144827.3|144918.3|144828.3|144894.4|144804.4|24
1649777270000|2022-04-12 15:27:50|144918.3|144828.3|144905.7|144815.7|144918.3|144828.3|144905.5|144815.5|22
1649777280000|2022-04-12 15:28:00|144907.1|144817.1|144904.9|144814.9|144907.1|144817.1|144901.9|144811.9|20
1649777290000|2022-04-12 15:28:10|144904.5|144814.5|144896.8|144806.8|144904.5|144814.5|144886.3|144796.3|33
1649777300000|2022-04-12 15:28:20|144896|144806|144888.1|144798.1|144896|144806|144888.1|144798.1|23
1649777310000|2022-04-12 15:28:30|144889.9|144799.9|144903.8|144813.8|144903.8|144813.8|144888.3|144798.3|38
1649777320000|2022-04-12 15:28:40|144902.2|144812.2|144893.9|144803.9|144904.9|144814.9|144891.6|144801.6|25
1649777330000|2022-04-12 15:28:50|144894.4|144804.4|144903.1|144813.1|144903.4|144813.4|144894.4|144804.4|26
1649777340000|2022-04-12 15:29:00|144902.8|144812.8|144908|144818|144911.4|144821.4|144896.3|144806.3|34
1649777350000|2022-04-12 15:29:10|144907.2|144817.2|144908.1|144818.1|144917.7|144827.7|144907.2|144817.2|31
1649777360000|2022-04-12 15:29:20|144908.5|144818.5|144903.2|144813.2|144909|144819|144903.2|144813.2|26
1649777370000|2022-04-12 15:29:30|144902.4|144812.4|144905|144815|144907.1|144817.1|144902.4|144812.4|32
1649777380000|2022-04-12 15:29:40|144905.4|144815.4|144904.3|144814.3|144906.8|144816.8|144900.1|144810.1|33
1649777390000|2022-04-12 15:29:50|144903.7|144813.7|144903.9|144813.9|144908|144818|144899.5|144809.5|36
1649777400000|2022-04-12 15:30:00|144904.4|144814.4|144893.1|144803.1|144907.8|144817.8|144892.3|144802.3|38
1649777410000|2022-04-12 15:30:10|144893.6|144803.6|144883.3|144793.3|144893.6|144803.6|144881.2|144791.2|37
1649777420000|2022-04-12 15:30:20|144882.5|144792.5|144887.7|144797.7|144890.4|144800.4|144882.5|144792.5|34
1649777430000|2022-04-12 15:30:30|144887.9|144797.9|144869.8|144779.8|144888.6|144798.6|144869.6|144779.6|37
1649777440000|2022-04-12 15:30:40|144869.7|144779.7|144871.3|144781.3|144875.4|144785.4|144867.8|144777.8|33
1649777450000|2022-04-12 15:30:50|144870.9|144780.9|144875.3|144785.3|144878.4|144788.4|144869.1|144779.1|37
1649777460000|2022-04-12 15:31:00|144875.7|144785.7|144878.6|144788.6|144887.9|144797.9|144874.5|144784.5|32
1649777470000|2022-04-12 15:31:10|144878.3|144788.3|144879.8|144789.8|144880.5|144790.5|144878|144788|26
1649777480000|2022-04-12 15:31:20|144879.6|144789.6|144908.9|144818.9|144910.1|144820.1|144873.6|144783.6|35
1649777490000|2022-04-12 15:31:30|144908.4|144818.4|144922.6|144832.6|144928.1|144838.1|144908.4|144818.4|34
1649777500000|2022-04-12 15:31:40|144921.3|144831.3|144921|144831|144923.6|144833.6|144917.4|144827.4|31
1649777510000|2022-04-12 15:31:50|144921.3|144831.3|144963.4|144873.4|144963.9|144873.9|144917.3|144827.3|35
1649777520000|2022-04-12 15:32:00|144963.3|144873.3|144959.6|144869.6|144969.2|144879.2|144959.1|144869.1|32
1649777530000|2022-04-12 15:32:10|144964.3|144874.3|144962.7|144872.7|144967.7|144877.7|144962.7|144872.7|30
1649777540000|2022-04-12 15:32:20|144964.2|144874.2|144974.2|144884.2|144976.6|144886.6|144963.1|144873.1|28
1649777550000|2022-04-12 15:32:30|144973.4|144883.4|144973.5|144883.5|144994.5|144883.5|144970.7|144855.1|36
1649777560000|2022-04-12 15:32:40|144972.3|144882.3|144966.3|144876.3|144975.4|144885.4|144961.3|144871.3|35
1649777570000|2022-04-12 15:32:50|144966.2|144876.2|144964|144874|144967|144877|144961.3|144871.3|34
1649777580000|2022-04-12 15:33:00|144963.9|144873.9|144983.4|144853.4|144988|144877.4|144956.6|144853.4|36
1649777590000|2022-04-12 15:33:10|144980.8|144850.8|144969.7|144879.7|144982.3|144883.6|144962.2|144850.8|31
1649777600000|2022-04-12 15:33:20|144969|144879|144975.9|144885.9|144978|144888|144969|144879|33
1649777610000|2022-04-12 15:33:30|144975.8|144885.8|144959.2|144869.2|144975.8|144885.8|144958.9|144868.9|30
1649777620000|2022-04-12 15:33:40|144959.6|144869.6|144954|144864|144960.6|144870.6|144950.9|144860.9|32
1649777630000|2022-04-12 15:33:50|144953.7|144863.7|144961.3|144871.3|144961.3|144871.3|144953.2|144863.2|27
1649777640000|2022-04-12 15:34:00|144961.6|144871.6|144967.4|144877.4|144970.5|144880.5|144961.4|144871.4|31
1649777650000|2022-04-12 15:34:10|144967.6|144877.6|144979.6|144889.6|144979.6|144889.6|144966.8|144876.8|34
1649777660000|2022-04-12 15:34:20|144979.8|144889.8|144970.9|144880.9|144979.9|144889.9|144970.9|144880.9|34
1649777670000|2022-04-12 15:34:30|144970.6|144880.6|144968.9|144878.9|144971.7|144881.7|144965.4|144875.4|32
1649777680000|2022-04-12 15:34:40|144966.4|144876.4|144968.4|144878.4|144970.2|144880.2|144964.6|144874.6|27
1649777690000|2022-04-12 15:34:50|144968.5|144878.5|144965.6|144875.6|144969.7|144879.7|144965.3|144875.3|25
1649777700000|2022-04-12 15:35:00|144967|144877|144962.6|144872.6|144967.8|144877.8|144962.6|144872.6|30
1649777710000|2022-04-12 15:35:10|144964.6|144874.6|144958.3|144868.3|144964.6|144874.6|144956.5|144866.5|36
1649777720000|2022-04-12 15:35:20|144958.2|144868.2|144954.2|144864.2|144958.8|144868.8|144951.5|144861.5|32
1649777730000|2022-04-12 15:35:30|144952.6|144862.6|144970|144880|144988.9|144880|144952.6|144856|36
1649777740000|2022-04-12 15:35:40|144969.1|144879.1|144975.9|144885.9|144977.2|144887.2|144969.1|144879.1|35
1649777750000|2022-04-12 15:35:50|144975.7|144885.7|144980|144890|144986.4|144896.4|144973.3|144883.3|31
1649777760000|2022-04-12 15:36:00|144979.6|144889.6|144981.3|144891.3|144982|144892|144979.6|144889.6|31
1649777770000|2022-04-12 15:36:10|144980.1|144890.1|144974.6|144884.6|144992.7|144890.1|144973.2|144861|31
1649777780000|2022-04-12 15:36:20|144974.3|144884.3|144968.3|144878.3|144974.9|144884.9|144968.3|144878.3|29
1649777790000|2022-04-12 15:36:30|144967.9|144877.9|144956.1|144866.1|144967.9|144877.9|144955.2|144865.2|33
1649777800000|2022-04-12 15:36:40|144954|144864|144953.4|144863.4|144954.8|144864.8|144952.7|144862.7|30
1649777810000|2022-04-12 15:36:50|144953.9|144863.9|144953.5|144863.5|144955|144865|144953.5|144863.5|13
1649777820000|2022-04-12 15:37:00|144953.7|144863.7|144953.3|144863.3|144954.9|144864.9|144953.3|144863.3|22
1649777830000|2022-04-12 15:37:10|144952.7|144862.7|144956.8|144866.8|144956.8|144866.8|144952.5|144862.5|20
1649777840000|2022-04-12 15:37:20|144959.1|144869.1|144975.5|144885.5|144992.1|144886|144959.1|144853.5|27
1649777850000|2022-04-12 15:37:30|144969|144879|144971.2|144881.2|144990.2|144900.2|144967.1|144877.1|30
1649777860000|2022-04-12 15:37:40|144971.6|144881.6|145006.2|144916.2|145006.2|144916.2|144965.3|144860.8|35
1649777870000|2022-04-12 15:37:50|145000.7|144910.7|144967.2|144877.2|145000.7|144910.7|144963|144873|36
1649777880000|2022-04-12 15:38:00|144969.7|144879.7|144913.1|144823.1|144969.9|144879.9|144877.9|144787.9|36
1649777890000|2022-04-12 15:38:10|144910.9|144820.9|144886.5|144796.5|144914.9|144824.9|144886.3|144796.3|31
1649777900000|2022-04-12 15:38:20|144885.8|144795.8|144887|144797|144888.4|144798.4|144885.6|144795.6|32
1649777910000|2022-04-12 15:38:30|144887.5|144797.5|144892.4|144802.4|144892.4|144802.4|144883.6|144793.6|33
1649777920000|2022-04-12 15:38:40|144891.9|144801.9|144905.3|144815.3|144923.9|144817.3|144889.4|144793.9|28
1649777930000|2022-04-12 15:38:50|144905.6|144815.6|144951.4|144861.4|144957.4|144867.4|144903.2|144813.2|35
1649777940000|2022-04-12 15:39:00|144951.7|144861.7|144916.8|144826.8|144957|144867|144916.3|144826.3|38
1649777950000|2022-04-12 15:39:10|144918.2|144828.2|144915.1|144825.1|144918.2|144828.2|144914.3|144824.3|31
1649777960000|2022-04-12 15:39:20|144917.4|144827.4|144951.6|144861.6|144961.4|144871.4|144917.3|144827.3|40
1649777970000|2022-04-12 15:39:30|144952.2|144862.2|144952.3|144862.3|144956|144866|144949.6|144859.6|33
1649777980000|2022-04-12 15:39:40|144954|144864|144949.7|144859.7|144957.6|144867.6|144945|144855|33
1649777990000|2022-04-12 15:39:50|144947.6|144857.6|144952.5|144862.5|144956.3|144866.3|144943.8|144853.8|33
1649778000000|2022-04-12 15:40:00|144953.5|144863.5|144947.5|144857.5|144955.4|144865.4|144946.1|144856.1|31
1649778010000|2022-04-12 15:40:10|144949.7|144859.7|144949.4|144859.4|144955.2|144865.2|144941.3|144851.3|37
1649778020000|2022-04-12 15:40:20|144949.9|144859.9|144950.7|144860.7|144951.6|144861.6|144947.6|144857.6|30
1649778030000|2022-04-12 15:40:30|144950.2|144860.2|144920.4|144830.4|144950.2|144860.2|144912.9|144822.9|30
1649778040000|2022-04-12 15:40:40|144920.5|144830.5|144919.6|144829.6|144922.5|144832.5|144918|144828|28
1649778050000|2022-04-12 15:40:50|144918.3|144828.3|144923.8|144833.8|144925.1|144835.1|144917.5|144827.5|24
1649778060000|2022-04-12 15:41:00|144924.3|144834.3|144917.1|144827.1|144927.2|144837.2|144912.8|144822.8|27
1649778070000|2022-04-12 15:41:10|144915.7|144825.7|144910.1|144820.1|144915.7|144825.7|144908.3|144818.3|32
1649778080000|2022-04-12 15:41:20|144912.7|144822.7|144887.1|144797.1|144912.7|144822.7|144881.9|144791.9|30
1649778090000|2022-04-12 15:41:30|144881.2|144791.2|144917.3|144827.3|144927|144837|144881.2|144791.2|28
1649778100000|2022-04-12 15:41:40|144917|144827|144918.9|144828.9|144926|144836|144917|144827|30
1649778110000|2022-04-12 15:41:50|144915.8|144825.8|144928.6|144838.6|144934.2|144844.2|144913.7|144823.7|35
1649778120000|2022-04-12 15:42:00|144932.9|144842.9|144929.4|144839.4|144932.9|144842.9|144927.8|144837.8|31
1649778130000|2022-04-12 15:42:10|144929.3|144839.3|144931|144841|144932.3|144842.3|144928.3|144838.3|29
1649778140000|2022-04-12 15:42:20|144930.9|144840.9|144930.7|144840.7|144933.9|144843.9|144929.6|144839.6|30
1649778150000|2022-04-12 15:42:30|144929.7|144839.7|144931.9|144841.9|144935.1|144845.1|144925.1|144835.1|30
1649778160000|2022-04-12 15:42:40|144932.6|144842.6|144931.5|144841.5|144935.2|144845.2|144926|144836|35
1649778170000|2022-04-12 15:42:50|144930.3|144840.3|144941.4|144851.4|144945.6|144855.6|144930.3|144840.3|32
1649778180000|2022-04-12 15:43:00|144941.5|144851.5|144937.3|144847.3|144942.7|144852.7|144935.4|144845.4|25
1649778190000|2022-04-12 15:43:10|144937.2|144847.2|144935.9|144845.9|144942.7|144852.7|144935.2|144845.2|21
1649778200000|2022-04-12 15:43:20|144935.6|144845.6|144933.8|144843.8|144938.4|144848.4|144932.6|144842.6|29
1649778210000|2022-04-12 15:43:30|144934.9|144844.9|144935.7|144845.7|144941.4|144851.4|144929.8|144839.8|35
1649778220000|2022-04-12 15:43:40|144935.6|144845.6|144936.8|144846.8|144941|144851|144933.6|144843.6|31
1649778230000|2022-04-12 15:43:50|144937.8|144847.8|144932.1|144842.1|144937.8|144847.8|144927.8|144837.8|33
1649778240000|2022-04-12 15:44:00|144932|144842|144934|144844|144938.9|144848.9|144930.4|144840.4|35
1649778250000|2022-04-12 15:44:10|144923.8|144833.8|144921.2|144831.2|144924.5|144834.5|144914.6|144824.6|33
1649778260000|2022-04-12 15:44:20|144920.8|144830.8|144918.8|144828.8|144920.8|144830.8|144914.4|144824.4|36
1649778270000|2022-04-12 15:44:30|144918.4|144828.4|144921.1|144831.1|144923.2|144833.2|144918.2|144828.2|30
1649778280000|2022-04-12 15:44:40|144923.8|144833.8|144931.5|144841.5|144936.1|144846.1|144921.7|144831.7|30
1649778290000|2022-04-12 15:44:50|144932.2|144842.2|144923.7|144833.7|144936.3|144846.3|144923.7|144833.7|36
1649778300000|2022-04-12 15:45:00|144923.9|144833.9|144929.6|144839.6|144931.1|144841.1|144922.3|144832.3|33
1649778310000|2022-04-12 15:45:10|144929.2|144839.2|144919.9|144829.9|144929.2|144839.2|144898.3|144808.3|34
1649778320000|2022-04-12 15:45:20|144924|144834|144920.4|144830.4|144927|144837|144919.4|144829.4|36
1649778330000|2022-04-12 15:45:30|144920.1|144830.1|144924.5|144834.5|144924.9|144834.9|144916.4|144826.4|33
1649778340000|2022-04-12 15:45:40|144926|144836|144916.9|144826.9|144948.1|144858.1|144913.9|144823.9|36
1649778350000|2022-04-12 15:45:50|144920.5|144830.5|144914.7|144824.7|144921|144831|144913.2|144823.2|29
1649778360000|2022-04-12 15:46:00|144914.3|144824.3|144920.8|144830.8|144924.3|144834.3|144914.3|144824.3|30
1649778370000|2022-04-12 15:46:10|144927.3|144837.3|144953.8|144863.8|144981|144870.4|144927.3|144837.3|34
1649778380000|2022-04-12 15:46:20|144953.1|144863.1|144929.9|144839.9|144954.6|144864.6|144929.1|144839.1|28
1649778390000|2022-04-12 15:46:30|144930.2|144840.2|144929.3|144839.3|144932.9|144842.9|144929.1|144839.1|28
1649778400000|2022-04-12 15:46:40|144930.6|144840.6|144947.2|144857.2|144952.1|144862.1|144930.3|144840.3|29
1649778410000|2022-04-12 15:46:50|144948.1|144858.1|144945|144855|144949.5|144859.5|144938.6|144848.6|26
1649778420000|2022-04-12 15:47:00|144944.5|144854.5|144959.4|144869.4|144963.3|144873.3|144941.6|144851.6|28
1649778430000|2022-04-12 15:47:10|144962.2|144872.2|144981.9|144891.9|144986.4|144896.4|144958.9|144868.9|33
1649778440000|2022-04-12 15:47:20|144980.8|144890.8|144979|144889|144981.3|144891.3|144978.2|144888.2|22
1649778450000|2022-04-12 15:47:30|144979.7|144889.7|144979.1|144889.1|144981.5|144891.5|144977.8|144887.8|16
1649778460000|2022-04-12 15:47:40|144978.6|144888.6|144978.4|144888.4|144981.3|144891.3|144977.1|144887.1|17
1649778470000|2022-04-12 15:47:50|144982.3|144892.3|144991.3|144901.3|144992.3|144902.3|144977.7|144887.7|21
1649778480000|2022-04-12 15:48:00|144992.8|144902.8|144985.8|144895.8|144992.8|144902.8|144984.6|144894.6|35
1649778490000|2022-04-12 15:48:10|144986.4|144896.4|144975.4|144885.4|144988.1|144898.1|144975.4|144885.4|36
1649778500000|2022-04-12 15:48:20|144971.8|144881.8|144968.4|144878.4|144972.9|144882.9|144968.4|144878.4|31
1649778510000|2022-04-12 15:48:30|144968.8|144878.8|144967.6|144877.6|144969.2|144879.2|144966.8|144876.8|31
1649778520000|2022-04-12 15:48:40|144967|144877|144960.8|144870.8|144968.5|144878.5|144949.8|144859.8|27
1649778530000|2022-04-12 15:48:50|144960.7|144870.7|144945.4|144855.4|144960.7|144870.7|144940.7|144850.7|25
1649778540000|2022-04-12 15:49:00|144946|144856|144945.7|144855.7|144947.5|144857.5|144945|144855|21
1649778550000|2022-04-12 15:49:10|144945.8|144855.8|144947|144857|144948.2|144858.2|144945.2|144855.2|19
1649778560000|2022-04-12 15:49:20|144947.6|144857.6|144943.6|144853.6|144947.6|144857.6|144943.6|144853.6|19
1649778570000|2022-04-12 15:49:30|144943.8|144853.8|144945.5|144855.5|144946.2|144856.2|144942.4|144852.4|30
1649778580000|2022-04-12 15:49:40|144944.5|144854.5|144969.1|144879.1|144970.2|144880.2|144944.2|144854.2|31
1649778590000|2022-04-12 15:49:50|144969.4|144879.4|144963.3|144873.3|144971.3|144881.3|144961.9|144871.9|32
1649778600000|2022-04-12 15:50:00|144961.5|144871.5|144947.2|144857.2|144963.2|144873.2|144943.3|144853.3|35
1649778610000|2022-04-12 15:50:10|144947.6|144857.6|144946.7|144856.7|144947.7|144857.7|144945.7|144855.7|28
1649778620000|2022-04-12 15:50:20|144947|144857|144967.6|144877.6|144970.1|144880.1|144946.3|144856.3|27
1649778630000|2022-04-12 15:50:30|144965.8|144875.8|144966.6|144876.6|144970.2|144880.2|144964.8|144874.8|35
1649778640000|2022-04-12 15:50:40|144966.7|144876.7|144944.1|144854.1|144968.7|144878.7|144922.4|144832.4|33
1649778650000|2022-04-12 15:50:50|144943.1|144853.1|144944|144854|144944.8|144854.8|144943.1|144853.1|21
1649778660000|2022-04-12 15:51:00|144944.1|144854.1|144937.5|144847.5|144944.7|144854.7|144937.5|144847.5|27
1649778670000|2022-04-12 15:51:10|144938.1|144848.1|144924.6|144834.6|144938.1|144848.1|144918.3|144828.3|30
1649778680000|2022-04-12 15:51:20|144924.3|144834.3|144939.8|144849.8|144942.4|144852.4|144923.9|144833.9|31
1649778690000|2022-04-12 15:51:30|144941|144851|144935.3|144845.3|144944.8|144854.8|144935.3|144845.3|31
1649778700000|2022-04-12 15:51:40|144934.6|144844.6|144935.3|144845.3|144935.5|144845.5|144933.3|144843.3|27
1649778710000|2022-04-12 15:51:50|144937.4|144847.4|144933.3|144843.3|144938.5|144848.5|144931.5|144841.5|30
1649778720000|2022-04-12 15:52:00|144933|144843|144943.5|144853.5|144943.5|144853.5|144931.9|144841.9|31
1649778730000|2022-04-12 15:52:10|144940.2|144850.2|144901.8|144811.8|144940.7|144850.7|144899.5|144809.5|29
1649778740000|2022-04-12 15:52:20|144901.1|144811.1|144906.8|144816.8|144909.1|144819.1|144900.7|144810.7|25
1649778750000|2022-04-12 15:52:30|144910.3|144820.3|144914.7|144824.7|144914.7|144824.7|144900.3|144810.3|30
1649778760000|2022-04-12 15:52:40|144915|144825|144922|144832|144922|144832|144912.8|144822.8|32
1649778770000|2022-04-12 15:52:50|144922.1|144832.1|144932.5|144842.5|144935.1|144845.1|144922.1|144832.1|33
1649778780000|2022-04-12 15:53:00|144933.2|144843.2|144920.8|144830.8|144933.2|144843.2|144919.6|144829.6|30
1649778790000|2022-04-12 15:53:10|144920.6|144830.6|144882.6|144792.6|144920.9|144830.9|144878.3|144783.4|35
1649778800000|2022-04-12 15:53:20|144883|144793|144885|144795|144885.5|144795.5|144882.1|144792.1|24
1649778810000|2022-04-12 15:53:30|144886.2|144796.2|144883.9|144793.9|144886.2|144796.2|144882.2|144792.2|19
1649778820000|2022-04-12 15:53:40|144884.3|144794.3|144885.3|144795.3|144887.3|144797.3|144883.7|144793.7|27
1649778830000|2022-04-12 15:53:50|144885.4|144795.4|144883.6|144793.6|144886.7|144796.7|144882.9|144792.9|26
1649778840000|2022-04-12 15:54:00|144883.5|144793.5|144882.3|144792.3|144886.8|144796.8|144880|144790|29
1649778850000|2022-04-12 15:54:10|144883.6|144793.6|144885.1|144795.1|144886.9|144796.9|144877.8|144787.8|30
1649778860000|2022-04-12 15:54:20|144879.7|144789.7|144880.3|144790.3|144882.3|144792.3|144879.2|144789.2|23
1649778870000|2022-04-12 15:54:30|144880.6|144790.6|144898.1|144768.1|144908.2|144796.2|144878.2|144763.8|25
1649778880000|2022-04-12 15:54:40|144906.2|144776.2|144889.3|144799.3|144906.2|144803.2|144871.1|144776.2|33
1649778890000|2022-04-12 15:54:50|144890|144800|144912.6|144822.6|144927.9|144837.9|144890|144800|37
1649778900000|2022-04-12 15:55:00|144913.9|144823.9|144909.4|144819.4|144913.9|144823.9|144908.7|144818.7|25
1649778910000|2022-04-12 15:55:10|144908.3|144818.3|144914|144824|144914|144824|144908.3|144818.3|21
1649778920000|2022-04-12 15:55:20|144914.2|144824.2|144911.6|144821.6|144918|144828|144911.6|144821.6|22
1649778930000|2022-04-12 15:55:30|144910.9|144820.9|144904.8|144814.8|144913.9|144823.9|144904.2|144814.2|24
1649778940000|2022-04-12 15:55:40|144904.9|144814.9|144909.6|144819.6|144914.6|144824.6|144904.9|144814.9|24
1649778950000|2022-04-12 15:55:50|144910|144820|144911.6|144821.6|144915.1|144825.1|144907.9|144817.9|25
1649778960000|2022-04-12 15:56:00|144911.9|144821.9|144909|144819|144913.6|144823.6|144903.2|144813.2|31
1649778970000|2022-04-12 15:56:10|144906.8|144816.8|144893.3|144803.3|144908.3|144818.3|144890.1|144800.1|32
1649778980000|2022-04-12 15:56:20|144894.2|144804.2|144895|144805|144901.7|144811.7|144892.8|144802.8|34
1649778990000|2022-04-12 15:56:30|144895.1|144805.1|144894.5|144804.5|144901.6|144811.6|144893.1|144803.1|30
1649779000000|2022-04-12 15:56:40|144894.8|144804.8|144897.6|144807.6|144901|144811|144894.1|144804.1|21
1649779010000|2022-04-12 15:56:50|144897.4|144807.4|144893.4|144803.4|144897.5|144807.5|144892.1|144802.1|24
1649779020000|2022-04-12 15:57:00|144893|144803|144894.2|144804.2|144900.7|144810.7|144893|144803|26
1649779030000|2022-04-12 15:57:10|144894.1|144804.1|144895.1|144805.1|144899|144809|144893.8|144803.8|27
1649779040000|2022-04-12 15:57:20|144894.9|144804.9|144896|144806|144896.5|144806.5|144886.7|144796.7|27
1649779050000|2022-04-12 15:57:30|144891.4|144801.4|144917.7|144827.7|144921.5|144831.5|144890.4|144800.4|32
1649779060000|2022-04-12 15:57:40|144917.4|144827.4|144921.7|144831.7|144926.1|144836.1|144914.7|144824.7|32
1649779070000|2022-04-12 15:57:50|144921.4|144831.4|144921.1|144831.1|144922.4|144832.4|144919.4|144829.4|25
1649779080000|2022-04-12 15:58:00|144921.2|144831.2|144923.9|144833.9|144925.4|144835.4|144918.6|144828.6|35
1649779090000|2022-04-12 15:58:10|144924|144834|144922|144832|144930.9|144840.9|144921.9|144831.9|27
1649779100000|2022-04-12 15:58:20|144921.9|144831.9|144927.6|144837.6|144928|144838|144921.8|144831.8|25
1649779110000|2022-04-12 15:58:30|144927.8|144837.8|144925.5|144835.5|144927.8|144837.8|144925.4|144835.4|15
1649779120000|2022-04-12 15:58:40|144925.7|144835.7|144927.5|144837.5|144927.7|144837.7|144923.1|144833.1|24
1649779130000|2022-04-12 15:58:50|144926.9|144836.9|144932.3|144842.3|144932.3|144842.3|144926.7|144836.7|22
1649779140000|2022-04-12 15:59:00|144930.5|144840.5|144931.5|144841.5|144934.1|144844.1|144929.8|144839.8|22
1649779150000|2022-04-12 15:59:10|144932.3|144842.3|144931.3|144841.3|144932.6|144842.6|144930.6|144840.6|22
1649779160000|2022-04-12 15:59:20|144931|144841|144931.4|144841.4|144937.6|144847.6|144931|144841|15
1649779170000|2022-04-12 15:59:30|144930.8|144840.8|144996.3|144906.3|144999.5|144909.5|144930.8|144840.8|38
1649779180000|2022-04-12 15:59:40|144995.5|144905.5|144998.6|144908.6|145001|144911|144995.5|144905.5|22
1649779190000|2022-04-12 15:59:50|144997.6|144907.6|144999.4|144909.4|145000.1|144910.1|144996.7|144906.7|27
1649779200000|2022-04-12 16:00:00|144998.8|144908.8|144998.6|144908.6|145000.7|144910.7|144989.7|144899.7|33
1649779210000|2022-04-12 16:00:10|144999.4|144909.4|145021.7|144931.7|145021.7|144931.7|144997.2|144907.2|32
1649779220000|2022-04-12 16:00:20|145021.4|144931.4|145041.3|144911.3|145043|144931.5|145016.7|144905.7|25
1649779230000|2022-04-12 16:00:30|145040.7|144910.7|145018|144928|145043.5|144930|145017.3|144910.7|20
1649779240000|2022-04-12 16:00:40|145020.5|144930.5|145019.8|144929.8|145020.7|144930.7|145017.2|144927.2|23
1649779250000|2022-04-12 16:00:50|145020.7|144930.7|145033|144943|145033|144943|145017.3|144927.3|29
1649779260000|2022-04-12 16:01:00|145032.9|144942.9|145006.4|144916.4|145033.9|144943.9|145006.4|144916.4|30
1649779270000|2022-04-12 16:01:10|145004.9|144914.9|145005.9|144915.9|145008.4|144918.4|144997|144907|33
1649779280000|2022-04-12 16:01:20|145006.3|144916.3|145008.5|144918.5|145009.6|144919.6|145004.6|144914.6|26
1649779290000|2022-04-12 16:01:30|145007.5|144917.5|145009.1|144919.1|145010.2|144920.2|145005.4|144915.4|28
1649779300000|2022-04-12 16:01:40|145009.2|144919.2|145008.9|144918.9|145009.9|144919.9|144993.8|144903.8|27
1649779310000|2022-04-12 16:01:50|145008.2|144918.2|145006.5|144916.5|145009.3|144919.3|145006.1|144916.1|25
1649779320000|2022-04-12 16:02:00|145006.7|144916.7|145010.2|144920.2|145010.2|144920.2|145006.7|144916.7|24
1649779330000|2022-04-12 16:02:10|145010|144920|145011.8|144921.8|145012.3|144922.3|145008.8|144918.8|25
1649779340000|2022-04-12 16:02:20|145007.2|144917.2|145010.4|144920.4|145011.3|144921.3|145006.1|144916.1|28
1649779350000|2022-04-12 16:02:30|145011.1|144921.1|145011.3|144921.3|145014.9|144924.9|145007.4|144917.4|33
1649779360000|2022-04-12 16:02:40|145010.2|144920.2|145007.5|144917.5|145010.6|144920.6|145006.9|144916.9|23
1649779370000|2022-04-12 16:02:50|145007.4|144917.4|145014.4|144924.4|145016.4|144926.4|145007.4|144917.4|32
1649779380000|2022-04-12 16:03:00|145015.4|144925.4|145022.5|144932.5|145027.3|144937.3|145015.1|144925.1|37
1649779390000|2022-04-12 16:03:10|145022.6|144932.6|145034.2|144904.2|145035.4|144933.9|145015|144904.2|26
1649779400000|2022-04-12 16:03:20|145034.6|144904.6|145036.2|144906.2|145037.6|144907.6|145034.6|144904.6|27
1649779410000|2022-04-12 16:03:30|145035.5|144905.5|145020.1|144930.1|145037|144931|145018.2|144904.6|19
1649779420000|2022-04-12 16:03:40|145021.1|144931.1|145020.7|144930.7|145023.3|144933.3|145016.6|144926.6|31
1649779430000|2022-04-12 16:03:50|145025.1|144935.1|145016.8|144926.8|145026.3|144936.3|145014.6|144924.6|26
1649779440000|2022-04-12 16:04:00|145017|144927|145020.4|144930.4|145022.5|144932.5|145017|144927|23
1649779450000|2022-04-12 16:04:10|145020.6|144930.6|145093.2|144963.2|145094.5|144981.2|145019.5|144929.5|31
1649779460000|2022-04-12 16:04:20|145092.7|144962.7|145089|144959|145094.3|144979.7|145062.8|144956.6|34
1649779470000|2022-04-12 16:04:30|145090|144960|145088.2|144958.2|145090.9|144960.9|145088.2|144958.2|21
1649779480000|2022-04-12 16:04:40|145088.3|144958.3|145095.3|144965.3|145095.4|144965.4|145088.2|144958.2|17
1649779490000|2022-04-12 16:04:50|145095.2|144965.2|145072|144982|145095.2|144982.1|145071.8|144961|22
1649779500000|2022-04-12 16:05:00|145072.1|144982.1|145087.3|144997.3|145087.9|144997.9|145068.4|144978.4|27
1649779510000|2022-04-12 16:05:10|145086.6|144996.6|145082.5|144992.5|145088.2|144998.2|145082.5|144992.5|27
1649779520000|2022-04-12 16:05:20|145082.4|144992.4|145077.1|144987.1|145082.4|144992.4|145077|144987|32
1649779530000|2022-04-12 16:05:30|145077.2|144987.2|145080.2|144990.2|145080.2|144990.2|145076.8|144986.8|21
1649779540000|2022-04-12 16:05:40|145082.8|144992.8|145083.3|144993.3|145087.1|144997.1|145082.8|144992.8|29
1649779550000|2022-04-12 16:05:50|145082.8|144992.8|145084.5|144994.5|145085.3|144995.3|145081.6|144991.6|19
1649779560000|2022-04-12 16:06:00|145084.4|144994.4|145090.4|145000.4|145091.5|145001.5|145084.4|144994.4|20
1649779570000|2022-04-12 16:06:10|145090.3|145000.3|145092.1|145002.1|145093.5|145003.5|145090.3|145000.3|17
1649779580000|2022-04-12 16:06:20|145091.9|145001.9|145086.9|144996.9|145092.9|145002.9|145086.6|144996.6|12
1649779590000|2022-04-12 16:06:30|145086.6|144996.6|145087|144997|145089.2|144999.2|145086.6|144996.6|14
1649779600000|2022-04-12 16:06:40|145087.1|144997.1|145088.1|144998.1|145088.5|144998.5|145086.6|144996.6|8
1649779610000|2022-04-12 16:06:50|145087.6|144997.6|145085.8|144995.8|145087.6|144997.6|145083.3|144993.3|11
1649779620000|2022-04-12 16:07:00|145086.3|144996.3|145086.6|144996.6|145087.1|144997.1|145086|144996|17
1649779630000|2022-04-12 16:07:10|145086.9|144996.9|145087.4|144997.4|145087.7|144997.7|145086.5|144996.5|10
1649779640000|2022-04-12 16:07:20|145087.3|144997.3|145087.9|144997.9|145088.4|144998.4|145087.3|144997.3|5
1649779650000|2022-04-12 16:07:30|145088.9|144998.9|145106.7|145016.7|145106.7|145016.7|145088.9|144998.9|24
1649779660000|2022-04-12 16:07:40|145115|145025|145139|145009|145139|145025.9|145115|145004.2|21
1649779670000|2022-04-12 16:07:50|145138.6|145008.6|145144.6|145014.6|145147|145017|145138.3|145008.3|25
1649779680000|2022-04-12 16:08:00|145143.8|145013.8|145133|145043|145155.2|145043|145132.9|145013.4|26
1649779690000|2022-04-12 16:08:10|145133.2|145043.2|145127.6|145037.6|145144.7|145054.7|145127.2|145037.2|25
1649779700000|2022-04-12 16:08:20|145127.5|145037.5|145120.4|145030.4|145128.2|145038.2|145119|145029|21
1649779710000|2022-04-12 16:08:30|145120.3|145030.3|145118.2|145028.2|145120.4|145030.4|145115.6|145025.6|14
1649779720000|2022-04-12 16:08:40|145120.3|145030.3|145125.7|145035.7|145125.7|145035.7|145120.2|145030.2|17
1649779730000|2022-04-12 16:08:50|145147.3|145017.3|145101.9|145011.9|145147.3|145017.3|145096.6|144987.1|28
1649779740000|2022-04-12 16:09:00|145101.8|145011.8|145121.4|144991.4|145125.6|145011.8|145083.3|144972.2|29
1649779750000|2022-04-12 16:09:10|145122|144992|145137.2|145007.2|145138|145008|145120.3|144990.3|29
1649779760000|2022-04-12 16:09:20|145137.7|145007.7|145136.3|145006.3|145142.1|145012.1|145136|145006|28
1649779770000|2022-04-12 16:09:30|145137.2|145007.2|145137.4|145007.4|145137.9|145007.9|145135.4|145005.4|13
1649779780000|2022-04-12 16:09:40|145138.4|145008.4|145134.5|145004.5|145138.5|145008.5|145134.5|145004.5|14
1649779790000|2022-04-12 16:09:50|145134.9|145004.9|145133.4|145003.4|145140.4|145010.4|145129|144999|19
1649779800000|2022-04-12 16:10:00|145136|145006|145116.9|145026.9|145140.4|145028.7|145113.9|145006|18
1649779810000|2022-04-12 16:10:10|145116.5|145026.5|145139.2|145009.2|145139.2|145028.8|145112.8|145008.7|16
1649779820000|2022-04-12 16:10:20|145136.8|145006.8|145139.3|145009.3|145139.3|145009.3|145133.7|145003.7|19
1649779830000|2022-04-12 16:10:30|145139.1|145009.1|145131.9|145041.9|145139.1|145044.1|145122.7|145009.1|25
1649779840000|2022-04-12 16:10:40|145135|145045|145137.5|145047.5|145137.6|145047.6|145129.7|145039.7|17
1649779850000|2022-04-12 16:10:50|145115.1|145025.1|145122.4|145032.4|145142.4|145034.1|145113|145011.3|17
1649779860000|2022-04-12 16:11:00|145122.6|145032.6|145134.5|145044.5|145136.5|145046.5|145122.6|145032.6|26
1649779870000|2022-04-12 16:11:10|145134.4|145044.4|145130.3|145040.3|145134.8|145044.8|145129.7|145039.7|14
1649779880000|2022-04-12 16:11:20|145130.5|145040.5|145132.6|145042.6|145132.6|145042.6|145130.5|145040.5|13
1649779890000|2022-04-12 16:11:30|145133.1|145043.1|145133|145043|145133.6|145043.6|145132|145042|17
1649779900000|2022-04-12 16:11:40|145132.7|145042.7|145134.8|145044.8|145134.9|145044.9|145132.4|145042.4|13
1649779910000|2022-04-12 16:11:50|145135.2|145045.2|145138.5|145048.5|145138.5|145048.5|145135.2|145045.2|16
1649779920000|2022-04-12 16:12:00|145138.2|145048.2|145140.4|145050.4|145140.4|145050.4|145136.4|145046.4|15
1649779930000|2022-04-12 16:12:10|145139.8|145049.8|145132.6|145042.6|145156|145051.2|145132.6|145023.7|15
1649779940000|2022-04-12 16:12:20|145132.4|145042.4|145131.6|145041.6|145134.7|145044.7|145130.2|145040.2|14
1649779950000|2022-04-12 16:12:30|145131.3|145041.3|145132.2|145042.2|145132.2|145042.2|145131|145041|6
1649779960000|2022-04-12 16:12:40|145131.9|145041.9|145128.1|145038.1|145132.2|145042.2|145128.1|145038.1|5
1649779970000|2022-04-12 16:12:50|145131.5|145041.5|145131|145041|145131.5|145041.5|145130.9|145040.9|4
1649779980000|2022-04-12 16:13:00|145125.7|145035.7|145128.5|145038.5|145134.2|145044.2|145125.7|145035.7|15
1649779990000|2022-04-12 16:13:10|145127.9|145037.9|145132.6|145042.6|145134.4|145044.4|145127.9|145037.9|20
1649780000000|2022-04-12 16:13:20|145133.7|145043.7|145129.3|145039.3|145133.7|145043.7|145127.9|145037.9|23
1649780010000|2022-04-12 16:13:30|145128.5|145038.5|145127.5|145037.5|145130.3|145040.3|145127.5|145037.5|11
1649780020000|2022-04-12 16:13:40|145127.1|145037.1|145129.5|145039.5|145134.2|145044.2|145124.8|145034.8|22
1649780030000|2022-04-12 16:13:50|145127.9|145037.9|145129|145039|145133.1|145043.1|145125.8|145035.8|20
1649780040000|2022-04-12 16:14:00|145127.9|145037.9|145120.7|145030.7|145129.3|145039.3|145120.2|145030.2|14
1649780050000|2022-04-12 16:14:10|145121|145031|145123.8|145033.8|145124.2|145034.2|145119.9|145029.9|12
1649780060000|2022-04-12 16:14:20|145122.9|145032.9|145135.1|145045.1|145135.1|145045.1|145122.8|145032.8|15
1649780070000|2022-04-12 16:14:30|145134.7|145044.7|145135.6|145045.6|145136.2|145046.2|145131.6|145041.6|14
1649780080000|2022-04-12 16:14:40|145136|145046|145124.4|145034.4|145151.4|145046|145124.1|145018.4|21
1649780090000|2022-04-12 16:14:50|145123.7|145033.7|145088.2|144998.2|145143.2|145036.1|145088.2|144998.2|25
1649780100000|2022-04-12 16:15:00|145101.7|144971.7|145097.6|145007.6|145116|145008.9|145091.3|144971.7|26
1649780110000|2022-04-12 16:15:10|145097.3|145007.3|145090.6|145000.6|145097.3|145007.3|145089.9|144999.9|17
1649780120000|2022-04-12 16:15:20|145090.4|145000.4|145089.9|144999.9|145091.2|145001.2|145089.3|144999.3|12
1649780130000|2022-04-12 16:15:30|145089.8|144999.8|145089.9|144999.9|145089.9|144999.9|145088.8|144998.8|11
1649780140000|2022-04-12 16:15:40|145090|145000|145087.5|144997.5|145090|145000|145086|144996|12
1649780150000|2022-04-12 16:15:50|145086.9|144996.9|145084.8|144994.8|145088.1|144998.1|145079.3|144989.3|24
1649780160000|2022-04-12 16:16:00|145084.7|144994.7|145085|144995|145085.2|144995.2|145080|144990|15
1649780170000|2022-04-12 16:16:10|145084.6|144994.6|144951.7|144821.7|145087.2|144997.2|144951.7|144821.7|18
1649780180000|2022-04-12 16:16:20|144950.4|144820.4|144907.8|144777.8|144953.5|144823.5|144907.8|144777.8|37
1649780190000|2022-04-12 16:16:30|144911.6|144781.6|144912.9|144782.9|144916.4|144786.4|144907|144777|29
1649780200000|2022-04-12 16:16:40|144911.8|144781.8|144915.2|144785.2|144915.8|144785.8|144911.5|144781.5|25
1649780210000|2022-04-12 16:16:50|144915|144785|144913.1|144783.1|144915|144785|144911.5|144781.5|20
1649780220000|2022-04-12 16:17:00|144911.4|144781.4|144882.7|144752.7|144912.3|144782.3|144881.6|144751.6|24
1649780230000|2022-04-12 16:17:10|144882.6|144752.6|144883.3|144753.3|144883.3|144753.3|144872.6|144742.6|32
1649780240000|2022-04-12 16:17:20|144885.5|144755.5|144907.7|144817.7|144907.7|144817.7|144862|144755.5|29
1649780250000|2022-04-12 16:17:30|144907|144817|144858.2|144728.2|144907|144817|144839.6|144724.1|33
1649780260000|2022-04-12 16:17:40|144858|144728|144816.7|144726.7|144858|144741.7|144807.9|144717.9|37
1649780270000|2022-04-12 16:17:50|144816.3|144726.3|144818.1|144728.1|144818.7|144728.7|144813.3|144723.3|28
1649780280000|2022-04-12 16:18:00|144818.3|144728.3|144816.9|144726.9|144843.3|144737.6|144814.6|144713.3|35
1649780290000|2022-04-12 16:18:10|144820.3|144730.3|144823|144733|144823|144733|144810.1|144720.1|33
1649780300000|2022-04-12 16:18:20|144823.9|144733.9|144825.1|144735.1|144833.2|144743.2|144813.7|144723.7|39
1649780310000|2022-04-12 16:18:30|144825.6|144735.6|144830.9|144740.9|144830.9|144740.9|144820.1|144730.1|36
1649780320000|2022-04-12 16:18:40|144827.2|144737.2|144840|144710|144840|144737.2|144818.2|144705.3|34
1649780330000|2022-04-12 16:18:50|144839|144709|144823.8|144733.8|144840.7|144740.9|144818.6|144709|37
1649780340000|2022-04-12 16:19:00|144819.6|144729.6|144824.3|144734.3|144824.4|144734.4|144817.3|144727.3|36
1649780350000|2022-04-12 16:19:10|144824.2|144734.2|144820.1|144730.1|144826.7|144736.7|144817.4|144727.4|28
1649780360000|2022-04-12 16:19:20|144816.3|144726.3|144810.3|144720.3|144821.5|144731.5|144807|144717|39
1649780370000|2022-04-12 16:19:30|144811.5|144721.5|144817.7|144727.7|144819.6|144729.6|144808.4|144718.4|37
1649780380000|2022-04-12 16:19:40|144816.1|144726.1|144821.5|144731.5|144825.6|144735.6|144814.9|144724.9|33
1649780390000|2022-04-12 16:19:50|144823|144733|144822|144732|144826.1|144736.1|144819.5|144729.5|33
1649780400000|2022-04-12 16:20:00|144822.2|144732.2|144825.6|144735.6|144836|144746|144817.2|144727.2|36
1649780410000|2022-04-12 16:20:10|144822|144732|144832.9|144742.9|144833.7|144743.7|144816.7|144726.7|35
1649780420000|2022-04-12 16:20:20|144829.8|144739.8|144824.4|144734.4|144831.6|144741.6|144823.2|144733.2|37
1649780430000|2022-04-12 16:20:30|144825.1|144735.1|144865.6|144775.6|144867.6|144777.6|144825.1|144735.1|33
1649780440000|2022-04-12 16:20:40|144870.9|144780.9|144874.6|144784.6|144874.6|144784.6|144866.6|144776.6|32
1649780450000|2022-04-12 16:20:50|144873.6|144783.6|144869.6|144779.6|144876.7|144786.7|144868.6|144778.6|29
1649780460000|2022-04-12 16:21:00|144869|144779|144870.4|144740.4|144870.4|144779|144839.8|144731.8|39
1649780470000|2022-04-12 16:21:10|144877.5|144747.5|144888.3|144758.3|144893.5|144763.5|144869.1|144739.1|32
1649780480000|2022-04-12 16:21:20|144891.2|144761.2|144875.9|144785.9|144891.2|144786.3|144869.6|144759.1|27
1649780490000|2022-04-12 16:21:30|144874.9|144784.9|144893|144763|144894.9|144785.4|144873.3|144760|25
1649780500000|2022-04-12 16:21:40|144891.7|144761.7|144860.8|144770.8|144895.6|144772.8|144860.8|144756|24
1649780510000|2022-04-12 16:21:50|144863.2|144773.2|144833.3|144743.3|144863.2|144773.2|144827|144737|36
1649780520000|2022-04-12 16:22:00|144833.9|144743.9|144811.4|144721.4|144838.4|144748.4|144805.6|144715.6|37
1649780530000|2022-04-12 16:22:10|144813.2|144723.2|144811.5|144721.5|144817.2|144727.2|144806.5|144716.5|37
1649780540000|2022-04-12 16:22:20|144810.6|144720.6|144808|144718|144812.2|144722.2|144805.7|144715.7|36
1649780550000|2022-04-12 16:22:30|144807.3|144717.3|144818.3|144728.3|144822.2|144732.2|144806.4|144716.4|34
1649780560000|2022-04-12 16:22:40|144817|144727|144809.3|144719.3|144819|144729|144808.4|144718.4|32
1649780570000|2022-04-12 16:22:50|144809.7|144719.7|144812.2|144722.2|144814.1|144724.1|144807.9|144717.9|32
1649780580000|2022-04-12 16:23:00|144808.7|144718.7|144822.1|144732.1|144827|144737|144808.7|144718.7|39
1649780590000|2022-04-12 16:23:10|144823|144733|144825.3|144735.3|144830.2|144740.2|144815.5|144725.5|38
1649780600000|2022-04-12 16:23:20|144828.1|144738.1|144840|144710|144840|144742.5|144812.8|144706.5|32
1649780610000|2022-04-12 16:23:30|144820.1|144730.1|144827.9|144737.9|144832.5|144742.5|144820.1|144730.1|33
1649780620000|2022-04-12 16:23:40|144827|144737|144853.7|144763.7|144854.4|144764.4|144827|144737|35
1649780630000|2022-04-12 16:23:50|144841.9|144751.9|144846.5|144756.5|144847.5|144757.5|144838.6|144748.6|38
1649780640000|2022-04-12 16:24:00|144844.3|144754.3|144850.3|144760.3|144852.6|144762.6|144843.3|144753.3|34
1649780650000|2022-04-12 16:24:10|144852.7|144762.7|144857.8|144767.8|144857.8|144767.8|144849.4|144759.4|25
1649780660000|2022-04-12 16:24:20|144857.7|144767.7|144866.8|144776.8|144867.4|144777.4|144857.7|144767.7|33
1649780670000|2022-04-12 16:24:30|144867.6|144777.6|144866.9|144776.9|144869.6|144779.6|144865.7|144775.7|32
1649780680000|2022-04-12 16:24:40|144866.7|144776.7|144866|144776|144866.7|144776.7|144863.9|144773.9|19
1649780690000|2022-04-12 16:24:50|144865.8|144775.8|144850.5|144760.5|144865.8|144775.8|144848.8|144758.8|36
1649780700000|2022-04-12 16:25:00|144849.5|144759.5|144855.6|144765.6|144858.8|144768.8|144849.5|144759.5|27
1649780710000|2022-04-12 16:25:10|144854.3|144764.3|144859.2|144769.2|144859.5|144769.5|144853.9|144763.9|24
1649780720000|2022-04-12 16:25:20|144860.3|144770.3|144892.3|144802.3|144900.5|144810.5|144856.1|144766.1|31
1649780730000|2022-04-12 16:25:30|144890.9|144800.9|144883.1|144793.1|144891|144801|144883.1|144793.1|22
1649780740000|2022-04-12 16:25:40|144883.8|144793.8|144884|144794|144885|144795|144881.9|144791.9|18
1649780750000|2022-04-12 16:25:50|144882.8|144792.8|144874.1|144744.1|144887.9|144793.6|144874.1|144744.1|22
1649780760000|2022-04-12 16:26:00|144873.2|144743.2|144863.2|144773.2|144873.8|144774.4|144856.3|144743.2|31
1649780770000|2022-04-12 16:26:10|144863.6|144773.6|144864.3|144774.3|144865.2|144775.2|144859.8|144769.8|21
1649780780000|2022-04-12 16:26:20|144864.5|144774.5|144892.4|144762.4|144898.1|144779.9|144864.5|144756.7|26
1649780790000|2022-04-12 16:26:30|144891|144761|144889.8|144759.8|144893.6|144763.6|144889.8|144759.8|27
1649780800000|2022-04-12 16:26:40|144890.9|144760.9|144882.1|144752.1|144893.6|144763.6|144881.9|144751.9|26
1649780810000|2022-04-12 16:26:50|144883|144753|144856|144766|144883|144770.8|144849.2|144752|25
1649780820000|2022-04-12 16:27:00|144856.6|144766.6|144864.6|144774.6|144865.5|144775.5|144856.6|144766.6|26
1649780830000|2022-04-12 16:27:10|144865|144775|144870.7|144780.7|144870.7|144780.7|144861.9|144771.9|26
1649780840000|2022-04-12 16:27:20|144870.8|144780.8|144878.6|144788.6|144878.6|144788.6|144870.8|144780.8|24
1649780850000|2022-04-12 16:27:30|144879.4|144789.4|144878|144788|144881.2|144791.2|144878|144788|29
1649780860000|2022-04-12 16:27:40|144878.5|144788.5|144892.2|144802.2|144893.1|144803.1|144878.5|144788.5|20
1649780870000|2022-04-12 16:27:50|144891.4|144801.4|144893.1|144803.1|144894.8|144804.8|144888.4|144798.4|27
1649780880000|2022-04-12 16:28:00|144892.6|144802.6|144892|144802|144893.3|144803.3|144890.8|144800.8|19
1649780890000|2022-04-12 16:28:10|144891.1|144801.1|144908.4|144818.4|144908.4|144818.4|144891.1|144801.1|26
1649780900000|2022-04-12 16:28:20|144910.7|144820.7|144910.5|144820.5|144912.5|144822.5|144908.1|144818.1|30
1649780910000|2022-04-12 16:28:30|144910.6|144820.6|145041.8|144911.8|145047.1|144932.4|144910.6|144820.6|36
1649780920000|2022-04-12 16:28:40|145042.5|144912.5|145025|144895|145044|144914|145022.9|144892.9|37
1649780930000|2022-04-12 16:28:50|145024.7|144894.7|145034.1|144904.1|145038.5|144908.5|145022.1|144892.1|33
1649780940000|2022-04-12 16:29:00|145034.2|144904.2|145032.5|144902.5|145037.1|144907.1|145029.5|144899.5|34
1649780950000|2022-04-12 16:29:10|145032.7|144902.7|145033|144903|145034.9|144904.9|145031.5|144901.5|32
1649780960000|2022-04-12 16:29:20|145033.6|144903.6|145030.1|144900.1|145034.4|144904.4|145029.4|144899.4|33
1649780970000|2022-04-12 16:29:30|145030|144900|145044.3|144914.3|145044.3|144933.5|145017.2|144900|35
1649780980000|2022-04-12 16:29:40|145042.6|144912.6|145046.1|144916.1|145046.1|144916.1|145041|144911|34
1649780990000|2022-04-12 16:29:50|145047.1|144917.1|145044.9|144914.9|145047.1|144917.1|145043|144913|24
1649781000000|2022-04-12 16:30:00|145047.4|144917.4|145034.4|144904.4|145047.7|144917.7|145033.6|144903.6|30
1649781010000|2022-04-12 16:30:10|145034.9|144904.9|145016.8|144926.8|145037.1|144928.2|145015.3|144904.4|35
1649781020000|2022-04-12 16:30:20|145016.7|144926.7|145021.5|144931.5|145022.7|144932.7|145015.4|144925.4|32
1649781030000|2022-04-12 16:30:30|145020.8|144930.8|145030.4|144940.4|145035.4|144945.4|145020.2|144930.2|38
1649781040000|2022-04-12 16:30:40|145029.7|144939.7|145031.7|144941.7|145035.5|144945.5|145024.8|144934.8|32
1649781050000|2022-04-12 16:30:50|145032.9|144942.9|145023.1|144933.1|145044.7|144942.9|145021.1|144914.4|33
1649781060000|2022-04-12 16:31:00|145021.7|144931.7|145038.6|144908.6|145045.4|144934.4|145019.3|144908.6|31
1649781070000|2022-04-12 16:31:10|145042.4|144912.4|145047.9|144917.9|145051.1|144934.5|145024.5|144909.6|38
1649781080000|2022-04-12 16:31:20|145048.5|144918.5|144992.7|144862.7|145048.5|144918.5|144978.4|144862.7|33
1649781090000|2022-04-12 16:31:30|144992.5|144862.5|144990.4|144860.4|144997.1|144867.1|144990.2|144860.2|33
1649781100000|2022-04-12 16:31:40|144990.3|144860.3|145009.5|144879.5|145018.3|144908.4|144989.3|144860.1|32
1649781110000|2022-04-12 16:31:50|145009.9|144879.9|144983.2|144853.2|145010.7|144880.7|144983.2|144853.2|37
1649781120000|2022-04-12 16:32:00|144981.2|144851.2|145012.3|144882.3|145013.6|144905|144981.2|144851.2|37
1649781130000|2022-04-12 16:32:10|145009.7|144879.7|145003.1|144873.1|145013|144883|145001.9|144871.9|30
1649781140000|2022-04-12 16:32:20|145004|144874|144989.9|144859.9|145014.9|144894|144975.8|144859.9|36
1649781150000|2022-04-12 16:32:30|144969.1|144879.1|144935.4|144845.4|144969.2|144879.2|144933.5|144843.5|37
1649781160000|2022-04-12 16:32:40|144933|144843|144936.8|144846.8|144939.5|144849.5|144932.7|144842.7|31
1649781170000|2022-04-12 16:32:50|144937.3|144847.3|144925.6|144835.6|144946.6|144856.6|144925.4|144835.4|35
1649781180000|2022-04-12 16:33:00|144925|144835|144951.2|144821.2|144953.1|144836.6|144924.8|144814.9|30
1649781190000|2022-04-12 16:33:10|144950.8|144820.8|144960.4|144830.4|144968|144838|144942|144812|33
1649781200000|2022-04-12 16:33:20|144960.9|144830.9|144950.6|144820.6|144963.7|144840.7|144923|144811.3|37
1649781210000|2022-04-12 16:33:30|144950.7|144820.7|144980.8|144850.8|144986.6|144874.9|144947.9|144819.6|34
1649781220000|2022-04-12 16:33:40|144982.5|144852.5|144967.5|144877.5|144988.6|144880.7|144964.9|144850|34
1649781230000|2022-04-12 16:33:50|144967.2|144877.2|144982.2|144852.2|144985.6|144878.2|144967|144847.7|35
1649781240000|2022-04-12 16:34:00|144982.1|144852.1|144982.4|144892.4|145006.3|144901.4|144980.8|144850.9|38
1649781250000|2022-04-12 16:34:10|145001.1|144871.1|144994.7|144864.7|145002|144891.2|144967.4|144855.7|35
1649781260000|2022-04-12 16:34:20|144993.8|144863.8|144996.1|144866.1|144998.3|144868.3|144993.7|144863.7|33
1649781270000|2022-04-12 16:34:30|144995.7|144865.7|144992.2|144862.2|145001.1|144871.1|144991.4|144861.4|34
1649781280000|2022-04-12 16:34:40|144991.2|144861.2|145003.3|144873.3|145014.6|144884.6|144990.3|144860.3|36
1649781290000|2022-04-12 16:34:50|145002.5|144872.5|145016.2|144926.2|145020.3|144930.3|145000.9|144870.9|37
1649781300000|2022-04-12 16:35:00|145015.4|144925.4|145088.9|144958.9|145093.1|144979.1|145013.4|144923.4|39
1649781310000|2022-04-12 16:35:10|145088.7|144958.7|145072.8|144942.8|145091.1|144970.5|145053.9|144940.9|37
1649781320000|2022-04-12 16:35:20|145076.2|144946.2|145068.2|144938.2|145076.2|144962.4|145026.8|144917.3|38
1649781330000|2022-04-12 16:35:30|145067.9|144937.9|145052.1|144922.1|145067.9|144937.9|145049.5|144919.5|39
1649781340000|2022-04-12 16:35:40|145051.4|144921.4|145060.6|144930.6|145061.4|144931.4|145051.4|144921.4|36
1649781350000|2022-04-12 16:35:50|145059.8|144929.8|145072.4|144942.4|145087.6|144957.6|145058.1|144928.1|37
1649781360000|2022-04-12 16:36:00|145074.3|144944.3|145090.6|144960.6|145094|144964|145074.3|144944.3|37
1649781370000|2022-04-12 16:36:10|145090.1|144960.1|145094.6|144964.6|145094.6|144964.6|145088.9|144958.9|33
1649781380000|2022-04-12 16:36:20|145093.6|144963.6|145080.9|144950.9|145093.9|144963.9|145080.9|144950.9|27
1649781390000|2022-04-12 16:36:30|145081.3|144951.3|145089.4|144959.4|145090.7|144960.7|145061.9|144931.9|37
1649781400000|2022-04-12 16:36:40|145085.5|144955.5|145081.6|144951.6|145085.5|144955.5|145078.1|144948.1|36
1649781410000|2022-04-12 16:36:50|145081.3|144951.3|145080|144950|145081.3|144951.3|145077.8|144947.8|26
1649781420000|2022-04-12 16:37:00|145069|144939|145035.6|144945.6|145069|144948.7|145034.7|144920.6|38
1649781430000|2022-04-12 16:37:10|145036.7|144946.7|145040.7|144950.7|145040.7|144950.7|145033|144943|30
1649781440000|2022-04-12 16:37:20|145039.4|144949.4|145026.9|144936.9|145045.3|144955.3|145024.7|144934.7|39
1649781450000|2022-04-12 16:37:30|145027|144937|145059.4|144969.4|145073.4|144976.4|145026.5|144911.5|35
1649781460000|2022-04-12 16:37:40|145060|144970|145062.6|144972.6|145085.2|144972.6|145050.8|144934.8|38
1649781470000|2022-04-12 16:37:50|145061.8|144971.8|145060.2|144970.2|145078.5|144973.2|145042.3|144934|34
1649781480000|2022-04-12 16:38:00|145059.4|144969.4|145090.2|144960.2|145093.1|144983.9|145059.4|144955.1|33
1649781490000|2022-04-12 16:38:10|145094.4|144964.4|145091.3|145001.3|145101|145008.8|145081.1|144959.1|37
1649781500000|2022-04-12 16:38:20|145090.6|145000.6|145091|144961|145103.8|145001|145081.1|144961|40
1649781510000|2022-04-12 16:38:30|145091.9|144961.9|145100.1|144970.1|145101.3|144971.3|145091.9|144961.9|30
1649781520000|2022-04-12 16:38:40|145095.9|144965.9|145077|144947|145095.9|144965.9|145076.1|144946.1|32
1649781530000|2022-04-12 16:38:50|145076.6|144946.6|145092.4|144962.4|145093.2|144963.2|145074.8|144944.8|26
1649781540000|2022-04-12 16:39:00|145092.8|144962.8|145100|144970|145105.1|144975.1|145089.4|144959.4|37
1649781550000|2022-04-12 16:39:10|145099.4|144969.4|145100.4|144970.4|145103.1|144973.1|145099.4|144969.4|35
1649781560000|2022-04-12 16:39:20|145100.6|144970.6|145108.4|144978.4|145108.5|144978.5|145099.9|144969.9|31
1649781570000|2022-04-12 16:39:30|145108.2|144978.2|145106.1|144976.1|145108.3|144978.3|145100.2|144970.2|35
1649781580000|2022-04-12 16:39:40|145105.7|144975.7|145102.2|144972.2|145107.1|144977.1|145099.6|144969.6|33
1649781590000|2022-04-12 16:39:50|145102|144972|145103|144973|145105|144975|145100|144970|30
1649781600000|2022-04-12 16:40:00|145102.4|144972.4|145109.7|144979.7|145116.9|145004.8|145094.8|144970.9|35
1649781610000|2022-04-12 16:40:10|145108.8|144978.8|145114.2|144984.2|145116.4|145003.8|145092.2|144975.1|37
1649781620000|2022-04-12 16:40:20|145113.7|144983.7|145111.1|144981.1|145113.7|144997.8|145087.8|144972.8|36
1649781630000|2022-04-12 16:40:30|145110.7|144980.7|145108.4|144978.4|145115.4|144985.4|145105.7|144975.7|33
1649781640000|2022-04-12 16:40:40|145108.3|144978.3|145083.8|144993.8|145111|144998.2|145080.3|144974.5|32
1649781650000|2022-04-12 16:40:50|145083.3|144993.3|145100.7|144970.7|145106.6|144994.8|145083.3|144966.1|32
1649781660000|2022-04-12 16:41:00|145099.9|144969.9|145110.9|144980.9|145114.1|144984.1|145098.2|144968.2|35
1649781670000|2022-04-12 16:41:10|145108.3|144978.3|145111.6|144981.6|145117.7|144987.7|145107.5|144977.5|25
1649781680000|2022-04-12 16:41:20|145110.9|144980.9|145107.8|144977.8|145113.3|144983.3|145107.8|144977.8|28
1649781690000|2022-04-12 16:41:30|145106.9|144976.9|145111|144981|145116.1|144986.1|145105.1|144975.1|30
1649781700000|2022-04-12 16:41:40|145115.4|144985.4|145099.2|144969.2|145122|144992|145093.7|144963.7|35
1649781710000|2022-04-12 16:41:50|145097.5|144967.5|145111.1|144981.1|145113|144983|145097.5|144967.5|35
1649781720000|2022-04-12 16:42:00|145111.2|144981.2|145120.5|144990.5|145127.1|144997.1|145109|144979|34
1649781730000|2022-04-12 16:42:10|145121.2|144991.2|145143.4|145013.4|145147.7|145017.7|145120.5|144990.5|35
1649781740000|2022-04-12 16:42:20|145142.8|145012.8|145136.3|145006.3|145144.6|145014.6|145128.5|144998.5|32
1649781750000|2022-04-12 16:42:30|145135.2|145005.2|145133|145003|145141.7|145011.7|145131.9|145001.9|30
1649781760000|2022-04-12 16:42:40|145133.2|145003.2|145138.5|145008.5|145143.1|145013.1|145132.5|145002.5|23
1649781770000|2022-04-12 16:42:50|145138.4|145008.4|145140.9|145010.9|145142.2|145012.2|145135.9|145005.9|30
1649781780000|2022-04-12 16:43:00|145141.9|145011.9|145140.6|145010.6|145141.9|145011.9|145133.9|145003.9|29
1649781790000|2022-04-12 16:43:10|145134.2|145004.2|145131.2|145001.2|145138.3|145008.3|145130.2|145000.2|36
1649781800000|2022-04-12 16:43:20|145131.5|145001.5|145140.5|145010.5|145142.7|145012.7|145131.1|145001.1|34
1649781810000|2022-04-12 16:43:30|145139.5|145009.5|145147.6|145017.6|145148.2|145018.2|145139.4|145009.4|37
1649781820000|2022-04-12 16:43:40|145145.1|145015.1|145137|145007|145147|145017|145134.7|145004.7|38
1649781830000|2022-04-12 16:43:50|145136|145006|145134.5|145004.5|145137.2|145007.2|145133.8|145003.8|31
1649781840000|2022-04-12 16:44:00|145135|145005|145136.1|145006.1|145138.4|145008.4|145133.8|145003.8|28
1649781850000|2022-04-12 16:44:10|145136.5|145006.5|145135|145005|145142.6|145012.6|145133.9|145003.9|36
1649781860000|2022-04-12 16:44:20|145133.8|145003.8|145148.8|145018.8|145152.6|145022.6|145132.3|145002.3|34
1649781870000|2022-04-12 16:44:30|145149.5|145019.5|145157.2|145027.2|145161.2|145031.2|145146.7|145016.7|38
1649781880000|2022-04-12 16:44:40|145159.3|145029.3|145168.5|145078.5|145175.5|145084.1|145159.3|145029.3|34
1649781890000|2022-04-12 16:44:50|145168.2|145078.2|145186.2|145056.2|145191.2|145087.7|145163.7|145051.7|35
1649781900000|2022-04-12 16:45:00|145186|145056|145189.3|145059.3|145190.1|145060.1|145180.9|145050.9|28
1649781910000|2022-04-12 16:45:10|145190|145060|145184.3|145054.3|145191.7|145061.7|145183|145053|27
1649781920000|2022-04-12 16:45:20|145182.5|145052.5|145185.8|145055.8|145191|145061|145179.2|145049.2|30
1649781930000|2022-04-12 16:45:30|145189.2|145059.2|145184.5|145054.5|145189.2|145078|145161.8|145049|30
1649781940000|2022-04-12 16:45:40|145183.8|145053.8|145189.6|145059.6|145189.6|145059.6|145176.7|145046.7|36
1649781950000|2022-04-12 16:45:50|145187.9|145057.9|145191.1|145061.1|145196.2|145066.2|145187.7|145057.7|27
1649781960000|2022-04-12 16:46:00|145192|145062|145166.4|145076.4|145195.2|145079.5|145158.8|145055.8|34
1649781970000|2022-04-12 16:46:10|145166.3|145076.3|145167|145077|145167.7|145077.7|145164.2|145074.2|28
1649781980000|2022-04-12 16:46:20|145166.8|145076.8|145171.9|145081.9|145173.5|145083.5|145157.7|145067.7|28
1649781990000|2022-04-12 16:46:30|145166.1|145076.1|145165.3|145075.3|145192.2|145086|145161.6|145054.8|32
1649782000000|2022-04-12 16:46:40|145166.1|145076.1|145164.2|145074.2|145189.2|145078.9|145158.8|145058.2|32
1649782010000|2022-04-12 16:46:50|145162.9|145072.9|145166.9|145076.9|145168|145078|145162.9|145072.9|32
1649782020000|2022-04-12 16:47:00|145167.5|145077.5|145162.6|145072.6|145174.4|145084.4|145160.9|145070.9|34
1649782030000|2022-04-12 16:47:10|145162.2|145072.2|145153.3|145063.3|145162.2|145072.2|145149.7|145059.7|33
1649782040000|2022-04-12 16:47:20|145154.1|145064.1|145136.2|145046.2|145162.5|145064.1|145134.1|145020.2|38
1649782050000|2022-04-12 16:47:30|145135.4|145045.4|145150.9|145020.9|145158.1|145045.4|145135.4|145019.9|33
1649782060000|2022-04-12 16:47:40|145151.4|145021.4|145151|145021|145170.3|145040.3|145149.5|145019.5|33
1649782070000|2022-04-12 16:47:50|145153.3|145023.3|145155.5|145025.5|145156.4|145026.4|145152|145022|31
1649782080000|2022-04-12 16:48:00|145158.4|145028.4|145149.8|145019.8|145161.6|145031.6|145149.8|145019.8|36
1649782090000|2022-04-12 16:48:10|145149.1|145019.1|145154.1|145024.1|145160.4|145030.4|145148.9|145018.9|28
1649782100000|2022-04-12 16:48:20|145158.7|145028.7|145152.4|145022.4|145161.6|145031.6|145151|145021|32
1649782110000|2022-04-12 16:48:30|145151.9|145021.9|145153.4|145023.4|145157|145027|145149.4|145019.4|27
1649782120000|2022-04-12 16:48:40|145153.3|145023.3|145145|145015|145153.3|145023.3|145139.8|145009.8|34
1649782130000|2022-04-12 16:48:50|145145.3|145015.3|145153.7|145023.7|145156.8|145026.8|145143.2|145013.2|31
1649782140000|2022-04-12 16:49:00|145155.2|145025.2|145153|145023|145156.1|145026.1|145149.4|145019.4|31
1649782150000|2022-04-12 16:49:10|145154.1|145024.1|145152|145022|145154.2|145024.2|145148.3|145018.3|27
1649782160000|2022-04-12 16:49:20|145152.2|145022.2|145150|145020|145157.5|145027.5|145149.1|145019.1|26
1649782170000|2022-04-12 16:49:30|145154.1|145024.1|145151.3|145021.3|145154.1|145024.1|145143.2|145013.2|35
1649782180000|2022-04-12 16:49:40|145148.1|145018.1|145154.1|145024.1|145154.1|145024.1|145146.7|145016.7|30
1649782190000|2022-04-12 16:49:50|145154.2|145024.2|145156.3|145026.3|145156.7|145026.7|145147.5|145017.5|31
1649782200000|2022-04-12 16:50:00|145154|145024|145163.5|145033.5|145165.5|145035.5|145144|145014|37
1649782210000|2022-04-12 16:50:10|145162.9|145032.9|145156.2|145026.2|145162.9|145032.9|145150.5|145020.5|31
1649782220000|2022-04-12 16:50:20|145156.4|145026.4|145151|145021|145158.1|145028.1|145148.8|145018.8|33
1649782230000|2022-04-12 16:50:30|145151.9|145021.9|145152.2|145022.2|145162.2|145032.2|145148.8|145018.8|34
1649782240000|2022-04-12 16:50:40|145153.2|145023.2|145154.4|145024.4|145159.4|145029.4|145151.4|145021.4|29
1649782250000|2022-04-12 16:50:50|145153.3|145023.3|145157.2|145027.2|145159.9|145029.9|145153.3|145023.3|23
1649782260000|2022-04-12 16:51:00|145157.6|145027.6|145157.1|145027.1|145165.6|145035.6|145151.9|145021.9|30
1649782270000|2022-04-12 16:51:10|145159.1|145029.1|145156|145026|145160.1|145030.1|145152.7|145022.7|29
1649782280000|2022-04-12 16:51:20|145155.7|145025.7|145157.1|145027.1|145158.5|145028.5|145153.5|145023.5|24
1649782290000|2022-04-12 16:51:30|145158.8|145028.8|145155.9|145025.9|145158.8|145028.8|145152.4|145022.4|36
1649782300000|2022-04-12 16:51:40|145157.8|145027.8|145089.8|144959.8|145160.3|145030.3|145088.3|144958.3|32
1649782310000|2022-04-12 16:51:50|145091.2|144961.2|145095.5|144965.5|145102.8|144972.8|145089.4|144959.4|36
1649782320000|2022-04-12 16:52:00|145094.4|144964.4|145077.7|144947.7|145100.2|144970.2|145075.9|144945.9|35
1649782330000|2022-04-12 16:52:10|145077.2|144947.2|145044.2|144914.2|145080.6|144950.6|145034|144904|38
1649782340000|2022-04-12 16:52:20|145044.8|144914.8|145049.8|144919.8|145050.3|144920.3|145038.9|144908.9|30
1649782350000|2022-04-12 16:52:30|145050.1|144920.1|145046.8|144916.8|145050.8|144920.8|145041.9|144911.9|30
1649782360000|2022-04-12 16:52:40|145046.7|144916.7|145050.4|144920.4|145050.5|144920.5|145046.4|144916.4|24
1649782370000|2022-04-12 16:52:50|145050.3|144920.3|145048.7|144918.7|145061.1|144931.1|145042.3|144912.3|35
1649782380000|2022-04-12 16:53:00|145047.2|144917.2|145045.7|144915.7|145048|144918|145044.3|144914.3|35
1649782390000|2022-04-12 16:53:10|145045.2|144915.2|145034|144904|145048|144918|145034|144904|30
1649782400000|2022-04-12 16:53:20|145033.9|144903.9|145035|144905|145037.2|144907.2|145030.8|144900.8|35
1649782410000|2022-04-12 16:53:30|145031.9|144901.9|145042.7|144912.7|145045.1|144915.1|145030.3|144900.3|34
1649782420000|2022-04-12 16:53:40|145042.8|144912.8|145050.6|144920.6|145050.9|144920.9|145042|144912|32
1649782430000|2022-04-12 16:53:50|145051.2|144921.2|145044.4|144914.4|145051.5|144921.5|145040.8|144910.8|24
1649782440000|2022-04-12 16:54:00|145042.3|144912.3|145042.2|144912.2|145048.2|144918.2|145038.4|144908.4|29
1649782450000|2022-04-12 16:54:10|145041.8|144911.8|145039.4|144909.4|145042.3|144912.3|145039.2|144909.2|21
1649782460000|2022-04-12 16:54:20|145039.2|144909.2|145037.8|144907.8|145039.2|144909.2|145037.2|144907.2|23
1649782470000|2022-04-12 16:54:30|145038.1|144908.1|145039.7|144909.7|145041.4|144911.4|145036|144906|24
1649782480000|2022-04-12 16:54:40|145039.5|144909.5|145033.9|144903.9|145040.4|144910.4|145033.9|144903.9|27
1649782490000|2022-04-12 16:54:50|145036.2|144906.2|145037.7|144907.7|145037.7|144907.7|145031.1|144901.1|24
1649782500000|2022-04-12 16:55:00|145036.4|144906.4|145034.7|144904.7|145037.6|144907.6|145031.5|144901.5|28
1649782510000|2022-04-12 16:55:10|145034.3|144904.3|145046.3|144916.3|145046.3|144916.3|145013.4|144883.4|35
1649782520000|2022-04-12 16:55:20|145046.5|144916.5|145043|144913|145048.5|144918.5|145033.6|144903.6|35
1649782530000|2022-04-12 16:55:30|145044.4|144914.4|145039|144909|145047.3|144917.3|145038.7|144908.7|27
1649782540000|2022-04-12 16:55:40|145038.6|144908.6|145037.2|144907.2|145044.6|144914.6|145034|144904|32
1649782550000|2022-04-12 16:55:50|145033.6|144903.6|145046.1|144916.1|145048.5|144918.5|145033.6|144903.6|32
1649782560000|2022-04-12 16:56:00|145045.4|144915.4|145035.8|144905.8|145045.8|144915.8|145029.9|144899.9|39
1649782570000|2022-04-12 16:56:10|145034.4|144904.4|145049.1|144919.1|145049.1|144919.1|145026.4|144896.4|37
1649782580000|2022-04-12 16:56:20|145048.3|144918.3|145054.7|144924.7|145054.7|144924.7|145044.4|144914.4|33
1649782590000|2022-04-12 16:56:30|145058.7|144928.7|145042.9|144912.9|145058.9|144928.9|145042.9|144912.9|31
1649782600000|2022-04-12 16:56:40|145043.6|144913.6|145047.4|144917.4|145048.3|144918.3|145043.1|144913.1|28
1649782610000|2022-04-12 16:56:50|145046.2|144916.2|145045.4|144915.4|145047.7|144917.7|145044.7|144914.7|19
1649782620000|2022-04-12 16:57:00|145045.1|144915.1|145045|144915|145048|144918|145036.7|144906.7|31
1649782630000|2022-04-12 16:57:10|145045.6|144915.6|145047.2|144917.2|145048.4|144918.4|145037.9|144907.9|36
1649782640000|2022-04-12 16:57:20|145048.4|144918.4|145043.4|144913.4|145049.9|144919.9|145041.6|144911.6|36
1649782650000|2022-04-12 16:57:30|145044|144914|145031.9|144901.9|145044|144914|145031.9|144901.9|32
1649782660000|2022-04-12 16:57:40|145032.5|144902.5|145050.3|144920.3|145050.3|144931.1|145021.1|144900|37
1649782670000|2022-04-12 16:57:50|145055|144925|145046.4|144916.4|145055.3|144925.3|145042.7|144912.7|35
1649782680000|2022-04-12 16:58:00|145044.3|144914.3|145047.1|144917.1|145068.9|144947.2|145037.2|144912.7|34
1649782690000|2022-04-12 16:58:10|145045.5|144915.5|145032.5|144902.5|145049.2|144919.2|145032.5|144902.5|38
1649782700000|2022-04-12 16:58:20|145031.9|144901.9|145044.6|144914.6|145046|144916|145031.9|144901.9|31
1649782710000|2022-04-12 16:58:30|145044|144914|145038|144908|145045.7|144915.7|145036|144906|31
1649782720000|2022-04-12 16:58:40|145038.3|144908.3|145034.6|144944.6|145041.2|144948|145027.4|144897.4|27
1649782730000|2022-04-12 16:58:50|145037|144947|145026.6|144936.6|145037|144947|145026.6|144936.6|26
1649782740000|2022-04-12 16:59:00|145026.4|144936.4|145029.4|144939.4|145029.7|144939.7|145025.7|144935.7|17
1649782750000|2022-04-12 16:59:10|145029.6|144939.6|145046.4|144956.4|145046.8|144956.8|145029.6|144939.6|30
1649782760000|2022-04-12 16:59:20|145045.8|144955.8|145045.7|144955.7|145049.6|144959.6|145044.5|144954.5|19
1649782770000|2022-04-12 16:59:30|145046.4|144956.4|145082.2|144992.2|145104.9|144993.4|145044.1|144941.2|25
1649782780000|2022-04-12 16:59:40|145082.4|144992.4|145105.1|144975.1|145105.3|144993.6|145078.5|144969.8|25
1649782790000|2022-04-12 16:59:50|145106.1|144976.1|145105.5|145015.5|145132.6|145026.6|145103.6|144976.1|27
1649782800000|2022-04-12 17:00:00|145105.4|145015.4|145105.2|145015.2|145112.3|145022.3|145104.9|145014.9|34
1649782810000|2022-04-12 17:00:10|145104.5|145014.5|145088.1|144998.1|145105.8|145015.8|145084.4|144994.4|24
1649782820000|2022-04-12 17:00:20|145087.8|144997.8|145109.2|144979.2|145111.9|145007.1|145085.7|144978.7|21
1649782830000|2022-04-12 17:00:30|145109.6|144979.6|145109.9|144979.9|145118.5|144988.5|145104.5|144974.5|27
1649782840000|2022-04-12 17:00:40|145109.4|144979.4|145102.2|144972.2|145110.8|144980.8|145102.2|144972.2|19
1649782850000|2022-04-12 17:00:50|145102.5|144972.5|145111.2|144981.2|145111.2|144981.2|145099.1|144969.1|22
1649782860000|2022-04-12 17:01:00|145110.7|144980.7|145107.2|144977.2|145113.1|144983.1|145107|144977|18
1649782870000|2022-04-12 17:01:10|145107.1|144977.1|145109.9|144979.9|145109.9|144979.9|145107.1|144977.1|10
1649782880000|2022-04-12 17:01:20|145109.6|144979.6|145109.8|145019.8|145128.1|145020.3|145101.2|144979.6|21
1649782890000|2022-04-12 17:01:30|145109.3|145019.3|145112.6|145022.6|145114.7|145024.7|145108.6|145018.6|27
1649782900000|2022-04-12 17:01:40|145112.5|145022.5|145117.9|144987.9|145120.1|145022.5|145099.3|144986.2|29
1649782910000|2022-04-12 17:01:50|145118.5|144988.5|145135.7|145005.7|145140.2|145010.2|145118.5|144988.5|29
1649782920000|2022-04-12 17:02:00|145138.5|145008.5|145211.3|145081.3|145211.3|145081.3|145134.2|145004.2|32
1649782930000|2022-04-12 17:02:10|145201.8|145071.8|145207.4|145077.4|145218.7|145088.7|145197.6|145067.6|38
1649782940000|2022-04-12 17:02:20|145203.5|145073.5|145214.7|145084.7|145229.3|145099.3|145185.4|145066.5|36
1649782950000|2022-04-12 17:02:30|145228.9|145098.9|145191.1|145061.1|145228.9|145098.9|145190.7|145060.7|40
1649782960000|2022-04-12 17:02:40|145189.1|145059.1|145208.4|145078.4|145212.5|145082.5|145188.4|145058.4|39
1649782970000|2022-04-12 17:02:50|145205.8|145075.8|145205.9|145075.9|145210.3|145080.3|145198.3|145068.3|36
1649782980000|2022-04-12 17:03:00|145201.1|145071.1|145200.7|145070.7|145205.4|145075.4|145195|145065|34
1649782990000|2022-04-12 17:03:10|145201|145071|145210.9|145080.9|145211.6|145081.6|145201|145071|32
1649783000000|2022-04-12 17:03:20|145211|145081|145201.3|145071.3|145212.1|145082.1|145187.8|145057.8|29
1649783010000|2022-04-12 17:03:30|145202|145072|145176|145046|145207.6|145077.6|145174.7|145044.7|39
1649783020000|2022-04-12 17:03:40|145177|145047|145176.4|145046.4|145177.6|145047.6|145172.8|145042.8|34
1649783030000|2022-04-12 17:03:50|145175.3|145045.3|145180.5|145050.5|145188.7|145058.7|145175.3|145045.3|31
1649783040000|2022-04-12 17:04:00|145181.7|145051.7|145188.1|145058.1|145188.9|145058.9|145181.7|145051.7|32
1649783050000|2022-04-12 17:04:10|145187.9|145057.9|145183|145053|145188.6|145058.6|145179|145049|26
1649783060000|2022-04-12 17:04:20|145183.9|145053.9|145184.7|145054.7|145187.5|145057.5|145181.9|145051.9|34
1649783070000|2022-04-12 17:04:30|145184|145054|145187.6|145057.6|145187.8|145057.8|145181.8|145051.8|23
1649783080000|2022-04-12 17:04:40|145188|145058|145179.9|145049.9|145188|145058|145179.9|145049.9|20
1649783090000|2022-04-12 17:04:50|145181|145051|145163.8|145033.8|145187.6|145057.6|145162.2|145032.2|29
1649783100000|2022-04-12 17:05:00|145129|145039|145093.3|144963.3|145131.2|145039|145084.8|144954.8|36
1649783110000|2022-04-12 17:05:10|145100.5|144970.5|145087.7|144957.7|145100.5|144970.5|145086|144956|30
1649783120000|2022-04-12 17:05:20|145083.7|144953.7|145091.8|144961.8|145093.5|144963.5|145083.4|144953.4|22
1649783130000|2022-04-12 17:05:30|145091.9|144961.9|145092.9|144962.9|145093.3|144963.3|145089.5|144959.5|26
1649783140000|2022-04-12 17:05:40|145092.4|144962.4|145093.4|144963.4|145093.4|144963.4|145091.4|144961.4|22
1649783150000|2022-04-12 17:05:50|145093.9|144963.9|145087.3|144957.3|145093.9|144963.9|145084.7|144954.7|31
1649783160000|2022-04-12 17:06:00|145088.1|144958.1|145048.8|144918.8|145090.6|144960.6|145032|144918.3|31
1649783170000|2022-04-12 17:06:10|145049|144919|145052.1|144922.1|145052.1|144922.1|145046|144916|28
1649783180000|2022-04-12 17:06:20|145052.6|144922.6|145046.7|144916.7|145059.1|144929.1|145044.3|144914.3|28
1649783190000|2022-04-12 17:06:30|145046.3|144916.3|145048.3|144918.3|145051.2|144921.2|145033.8|144903.8|32
1649783200000|2022-04-12 17:06:40|145048.1|144918.1|145047.8|144917.8|145048.1|144918.1|145044.5|144914.5|31
1649783210000|2022-04-12 17:06:50|145047.6|144917.6|145047.2|144917.2|145048.1|144918.1|145043.3|144913.3|31
1649783220000|2022-04-12 17:07:00|145047|144917|145044.2|144914.2|145047.3|144917.3|145044.2|144914.2|22
1649783230000|2022-04-12 17:07:10|145044.1|144914.1|145126.7|144996.7|145131.7|145001.7|145043.9|144913.9|30
1649783240000|2022-04-12 17:07:20|145126.6|144996.6|145135|145005|145149.4|145019.4|145126.6|144996.6|38
1649783250000|2022-04-12 17:07:30|145137.3|145007.3|145134.4|145004.4|145137.6|145007.6|145131.9|145001.9|25
1649783260000|2022-04-12 17:07:40|145134.8|145004.8|145135.3|145005.3|145151.1|145021.1|145134.8|145004.8|29
1649783270000|2022-04-12 17:07:50|145136.5|145006.5|145137.5|145007.5|145137.7|145007.7|145132.6|145002.6|22
1649783280000|2022-04-12 17:08:00|145145.6|145015.6|145151.3|145021.3|145152.3|145022.3|145135.8|145005.8|25
1649783290000|2022-04-12 17:08:10|145148.6|145018.6|145151.4|145021.4|145156.2|145026.2|145146.7|145016.7|32
1649783300000|2022-04-12 17:08:20|145152.9|145022.9|145192.7|145062.7|145195.9|145065.9|145152.9|145022.9|31
1649783310000|2022-04-12 17:08:30|145193.2|145063.2|145197.9|145067.9|145197.9|145067.9|145189.9|145059.9|32
1649783320000|2022-04-12 17:08:40|145197.8|145067.8|145187.7|145057.7|145211.8|145081.8|145187.7|145057.7|37
1649783330000|2022-04-12 17:08:50|145187.6|145057.6|145185.2|145055.2|145193.8|145063.8|145184.6|145054.6|31
1649783340000|2022-04-12 17:09:00|145185.3|145055.3|145189.3|145059.3|145200.1|145070.1|145182.9|145052.9|34
1649783350000|2022-04-12 17:09:10|145190.3|145060.3|145190.6|145060.6|145193.2|145063.2|145177.5|145047.5|33
1649783360000|2022-04-12 17:09:20|145191.5|145061.5|145195.4|145065.4|145195.9|145065.9|145185.9|145055.9|34
1649783370000|2022-04-12 17:09:30|145194.7|145064.7|145199.5|145069.5|145205|145075|145194.7|145064.7|28
1649783380000|2022-04-12 17:09:40|145199.9|145069.9|145182.2|145052.2|145203.1|145073.1|145175.5|145045.5|29
1649783390000|2022-04-12 17:09:50|145181.6|145051.6|145177.2|145047.2|145184.7|145054.7|145174.1|145044.1|25
1649783400000|2022-04-12 17:10:00|145176.8|145046.8|145175.9|145045.9|145177.6|145047.6|145166.6|145036.6|36
1649783410000|2022-04-12 17:10:10|145176.3|145046.3|145183.3|145053.3|145183.4|145053.4|145170.7|145040.7|24
1649783420000|2022-04-12 17:10:20|145182.5|145052.5|145176.9|145046.9|145182.8|145052.8|145164.4|145034.4|30
1649783430000|2022-04-12 17:10:30|145179|145049|145186.9|145056.9|145187|145072.4|145157.1|145046.5|29
1649783440000|2022-04-12 17:10:40|145187|145057|145192.3|145062.3|145192.3|145062.3|145182.1|145052.1|26
1649783450000|2022-04-12 17:10:50|145192|145062|145192.6|145062.6|145194.9|145064.9|145186.8|145056.8|26
1649783460000|2022-04-12 17:11:00|145192.1|145062.1|145184.6|145054.6|145204.4|145074.4|145181.3|145051.3|31
1649783470000|2022-04-12 17:11:10|145186.8|145056.8|145203.3|145073.3|145210.3|145080.3|145179.2|145049.2|35
1649783480000|2022-04-12 17:11:20|145203.1|145073.1|145203|145073|145209.7|145079.7|145200.5|145070.5|21
1649783490000|2022-04-12 17:11:30|145203.1|145073.1|145207.9|145077.9|145212|145082|145202.4|145072.4|28
1649783500000|2022-04-12 17:11:40|145208.2|145078.2|145203.6|145073.6|145209|145079|145200.2|145070.2|35
1649783510000|2022-04-12 17:11:50|145192.2|145062.2|145192.2|145062.2|145206.8|145076.8|145185|145055|33
1649783520000|2022-04-12 17:12:00|145200|145070|145179.3|145049.3|145200.3|145070.3|145167.9|145037.9|40
1649783530000|2022-04-12 17:12:10|145176.6|145046.6|145176.3|145046.3|145184.4|145054.4|145162.2|145032.2|30
1649783540000|2022-04-12 17:12:20|145183.3|145053.3|145195.8|145065.8|145197.1|145067.1|145182.8|145052.8|34
1649783550000|2022-04-12 17:12:30|145195.1|145065.1|145195.3|145065.3|145197.6|145067.6|145189.3|145059.3|31
1649783560000|2022-04-12 17:12:40|145192.1|145062.1|145170.7|145040.7|145192.2|145062.2|145170.7|145040.7|33
1649783570000|2022-04-12 17:12:50|145169.8|145039.8|145173.5|145043.5|145173.6|145043.6|145149.9|145019.9|35
1649783580000|2022-04-12 17:13:00|145173.2|145043.2|145181.9|145051.9|145184.7|145054.7|145169.8|145039.8|32
1649783590000|2022-04-12 17:13:10|145181.8|145051.8|145160.3|145030.3|145182|145052|145160.3|145030.3|29
1649783600000|2022-04-12 17:13:20|145164.1|145034.1|145172.4|145042.4|145175.2|145045.2|145163.9|145033.9|34
1649783610000|2022-04-12 17:13:30|145171|145041|145187.3|145057.3|145187.3|145057.3|145165.2|145035.2|30
1649783620000|2022-04-12 17:13:40|145180.4|145050.4|145184|145054|145189.3|145059.3|145167|145037|36
1649783630000|2022-04-12 17:13:50|145187.5|145057.5|145189.6|145059.6|145196.5|145066.5|145185.9|145055.9|31
1649783640000|2022-04-12 17:14:00|145195.1|145065.1|145192.5|145062.5|145195.9|145065.9|145186.2|145056.2|29
1649783650000|2022-04-12 17:14:10|145194.1|145064.1|145177.6|145047.6|145194.1|145064.1|145176.3|145046.3|25
1649783660000|2022-04-12 17:14:20|145178|145048|145180.5|145050.5|145181.9|145051.9|145176.9|145046.9|29
1649783670000|2022-04-12 17:14:30|145179|145049|145181.4|145051.4|145185.9|145055.9|145177.3|145047.3|30
1649783680000|2022-04-12 17:14:40|145181|145051|145210.7|145080.7|145214.3|145084.3|145181|145051|32
1649783690000|2022-04-12 17:14:50|145203.8|145073.8|145211.2|145081.2|145213.2|145083.2|145203.8|145073.8|36
1649783700000|2022-04-12 17:15:00|145211|145081|145208.7|145078.7|145213.9|145083.9|145204.7|145074.7|32
1649783710000|2022-04-12 17:15:10|145207.4|145077.4|145209.4|145079.4|145212.2|145082.2|145207.4|145077.4|25
1649783720000|2022-04-12 17:15:20|145209.8|145079.8|145193.4|145063.4|145209.8|145079.8|145192.1|145062.1|32
1649783730000|2022-04-12 17:15:30|145194.5|145064.5|145183.6|145053.6|145194.5|145064.5|145157.5|145027.5|31
1649783740000|2022-04-12 17:15:40|145178.3|145048.3|145179.2|145049.2|145180.5|145050.5|145172.3|145042.3|32
1649783750000|2022-04-12 17:15:50|145178.9|145048.9|145172.3|145042.3|145184.8|145054.8|145171.3|145041.3|30
1649783760000|2022-04-12 17:16:00|145174|145044|145170.8|145040.8|145180.5|145050.5|145170.8|145040.8|30
1649783770000|2022-04-12 17:16:10|145172.2|145042.2|145168.8|145038.8|145180.4|145050.4|145158.8|145028.8|35
1649783780000|2022-04-12 17:16:20|145172.9|145042.9|145176.1|145046.1|145178.3|145048.3|145160.4|145030.4|35
1649783790000|2022-04-12 17:16:30|145177.2|145047.2|145182.6|145052.6|145192.6|145062.6|145177.2|145047.2|32
1649783800000|2022-04-12 17:16:40|145182.3|145052.3|145174.9|145044.9|145184.8|145054.8|145174.9|145044.9|26
1649783810000|2022-04-12 17:16:50|145170.9|145040.9|145171.9|145041.9|145177.7|145047.7|145168.2|145038.2|24
1649783820000|2022-04-12 17:17:00|145172.9|145042.9|145185.5|145055.5|145186.3|145056.3|145171.5|145041.5|30
1649783830000|2022-04-12 17:17:10|145184.3|145054.3|145189.3|145059.3|145189.9|145059.9|145181.6|145051.6|35
1649783840000|2022-04-12 17:17:20|145187.2|145057.2|145179.7|145049.7|145188.2|145058.2|145177.6|145047.6|29
1649783850000|2022-04-12 17:17:30|145179.5|145049.5|145189.4|145059.4|145193.9|145063.9|145177.5|145047.5|22
1649783860000|2022-04-12 17:17:40|145191.3|145061.3|145177|145047|145191.3|145061.3|145162.6|145032.6|28
1649783870000|2022-04-12 17:17:50|145167.3|145037.3|145171.7|145041.7|145187.4|145074.6|145150.7|145036.4|27
1649783880000|2022-04-12 17:18:00|145173.3|145043.3|145197|145067|145197|145077.4|145167.3|145043.3|39
1649783890000|2022-04-12 17:18:10|145194.3|145064.3|145228.7|145098.7|145232.5|145102.5|145193.6|145063.6|32
1649783900000|2022-04-12 17:18:20|145227.2|145097.2|145232.4|145102.4|145236.4|145106.4|145227.1|145097.1|34
1649783910000|2022-04-12 17:18:30|145232.6|145102.6|145205.3|145075.3|145232.6|145102.6|145204.5|145074.5|35
1649783920000|2022-04-12 17:18:40|145205.1|145075.1|145224.3|145094.3|145232.6|145102.6|145204.3|145074.3|36
1649783930000|2022-04-12 17:18:50|145224.1|145094.1|145225.6|145095.6|145229.4|145099.4|145224.1|145094.1|29
1649783940000|2022-04-12 17:19:00|145226.2|145096.2|145217.5|145087.5|145227.5|145097.5|145217|145087|33
1649783950000|2022-04-12 17:19:10|145217.8|145087.8|145226.8|145096.8|145226.8|145096.8|145217.8|145087.8|26
1649783960000|2022-04-12 17:19:20|145223.2|145093.2|145234.1|145104.1|145234.1|145104.1|145221.5|145091.5|30
1649783970000|2022-04-12 17:19:30|145233.3|145103.3|145232.5|145102.5|145236.2|145106.2|145228.5|145098.5|28
1649783980000|2022-04-12 17:19:40|145235|145105|145268.1|145138.1|145272.1|145142.1|145231.9|145101.9|30
1649783990000|2022-04-12 17:19:50|145267.9|145137.9|145262.6|145132.6|145267.9|145137.9|145260.9|145130.9|29
1649784000000|2022-04-12 17:20:00|145262.8|145132.8|145253.8|145123.8|145266.3|145136.3|145253.8|145123.8|27
1649784010000|2022-04-12 17:20:10|145253.7|145123.7|145246.1|145116.1|145254.3|145124.3|145245|145115|23
1649784020000|2022-04-12 17:20:20|145245.9|145115.9|145245.5|145115.5|145248.1|145118.1|145242.8|145112.8|24
1649784030000|2022-04-12 17:20:30|145245.4|145115.4|145236|145106|145246.5|145116.5|145235.8|145105.8|20
1649784040000|2022-04-12 17:20:40|145235.9|145105.9|145239.2|145109.2|145240.3|145110.3|145235.9|145105.9|21
1649784050000|2022-04-12 17:20:50|145239.4|145109.4|145249.2|145119.2|145252.1|145122.1|145237.7|145107.7|34
1649784060000|2022-04-12 17:21:00|145249.5|145119.5|145255.4|145125.4|145257.3|145127.3|145249.5|145119.5|36
1649784070000|2022-04-12 17:21:10|145255.2|145125.2|145252.5|145122.5|145256.9|145126.9|145252.5|145122.5|12
1649784080000|2022-04-12 17:21:20|145252.8|145122.8|145252|145122|145255.6|145125.6|145252|145122|17
1649784090000|2022-04-12 17:21:30|145252.2|145122.2|145250.4|145120.4|145252.2|145122.2|145250|145120|20
1649784100000|2022-04-12 17:21:40|145250.2|145120.2|145249.2|145119.2|145250.2|145120.2|145249|145119|13
1649784110000|2022-04-12 17:21:50|145250|145120|145247.6|145117.6|145251.4|145121.4|145246.6|145116.6|16
1649784120000|2022-04-12 17:22:00|145247.8|145117.8|145247.7|145117.7|145248.3|145118.3|145246.2|145116.2|23
1649784130000|2022-04-12 17:22:10|145247.4|145117.4|145247.5|145117.5|145247.9|145117.9|145245.5|145115.5|18
1649784140000|2022-04-12 17:22:20|145247.7|145117.7|145248.3|145118.3|145250.4|145120.4|145247.1|145117.1|15
1649784150000|2022-04-12 17:22:30|145249.4|145119.4|145252.7|145122.7|145254.5|145124.5|145248.5|145118.5|32
1649784160000|2022-04-12 17:22:40|145252.3|145122.3|145253.9|145123.9|145254.5|145124.5|145249.4|145119.4|21
1649784170000|2022-04-12 17:22:50|145253.2|145123.2|145250.2|145120.2|145255.7|145125.7|145250.1|145120.1|22
1649784180000|2022-04-12 17:23:00|145252.1|145122.1|145249.3|145119.3|145253.7|145123.7|145248.5|145118.5|24
1649784190000|2022-04-12 17:23:10|145249|145119|145249.3|145119.3|145250.4|145120.4|145244.8|145114.8|29
1649784200000|2022-04-12 17:23:20|145249.6|145119.6|145253.7|145123.7|145256.6|145126.6|145249.6|145119.6|22
1649784210000|2022-04-12 17:23:30|145255.2|145125.2|145256.8|145126.8|145256.8|145126.8|145254.8|145124.8|23
1649784220000|2022-04-12 17:23:40|145256.2|145126.2|145255.9|145125.9|145256.7|145126.7|145253.5|145123.5|21
1649784230000|2022-04-12 17:23:50|145256|145126|145256.2|145126.2|145256.6|145126.6|145254|145124|15
1649784240000|2022-04-12 17:24:00|145255.9|145125.9|145259|145129|145264.7|145134.7|145255.9|145125.9|32
1649784250000|2022-04-12 17:24:10|145258.6|145128.6|145260|145130|145260|145130|145258.3|145128.3|21
1649784260000|2022-04-12 17:24:20|145259.8|145129.8|145258.9|145128.9|145260.1|145130.1|145257.2|145127.2|16
1649784270000|2022-04-12 17:24:30|145258.8|145128.8|145256.3|145126.3|145259|145129|145255.8|145125.8|18
1649784280000|2022-04-12 17:24:40|145256.1|145126.1|145255.6|145125.6|145257.3|145127.3|145254.9|145124.9|18
1649784290000|2022-04-12 17:24:50|145255.9|145125.9|145230.7|145140.7|145255.9|145141.7|145230.7|145119.9|22
1649784300000|2022-04-12 17:25:00|145231.6|145141.6|145230.9|145140.9|145231.6|145141.6|145230.8|145140.8|17
1649784310000|2022-04-12 17:25:10|145232.1|145142.1|145232.3|145142.3|145232.5|145142.5|145231.7|145141.7|11
1649784320000|2022-04-12 17:25:20|145231.8|145141.8|145250.5|145120.5|145250.8|145142.9|145231.8|145119.6|14
1649784330000|2022-04-12 17:25:30|145254.9|145124.9|145252.3|145122.3|145254.9|145124.9|145251.3|145121.3|17
1649784340000|2022-04-12 17:25:40|145248.9|145118.9|145253.4|145123.4|145253.4|145123.4|145248.9|145118.9|14
1649784350000|2022-04-12 17:25:50|145253.5|145123.5|145256.5|145126.5|145257.4|145127.4|145252.9|145122.9|12
1649784360000|2022-04-12 17:26:00|145256.4|145126.4|145252.3|145122.3|145257|145127|145251.4|145121.4|16
1649784370000|2022-04-12 17:26:10|145252.2|145122.2|145254.4|145124.4|145258.1|145128.1|145252|145122|15
1649784380000|2022-04-12 17:26:20|145253.5|145123.5|145255.5|145125.5|145256|145126|145250.9|145120.9|14
1649784390000|2022-04-12 17:26:30|145255.2|145125.2|145257.8|145127.8|145259.5|145129.5|145255.2|145125.2|25
1649784400000|2022-04-12 17:26:40|145257.9|145127.9|145258.7|145128.7|145260.8|145130.8|145257.5|145127.5|17
1649784410000|2022-04-12 17:26:50|145258.6|145128.6|145256.3|145126.3|145258.6|145128.6|145253.8|145123.8|18
1649784420000|2022-04-12 17:27:00|145257.2|145127.2|145255.8|145125.8|145257.2|145127.2|145250|145120|23
1649784430000|2022-04-12 17:27:10|145255.7|145125.7|145258|145128|145258|145128|145254.8|145124.8|17
1649784440000|2022-04-12 17:27:20|145258.6|145128.6|145258.8|145128.8|145258.8|145128.8|145255.2|145125.2|17
1649784450000|2022-04-12 17:27:30|145258.5|145128.5|145256.1|145126.1|145258.8|145147.6|145235|145125.3|21
1649784460000|2022-04-12 17:27:40|145256.2|145126.2|145256.3|145126.3|145257.4|145127.4|145255.9|145125.9|13
1649784470000|2022-04-12 17:27:50|145256.6|145126.6|145255.4|145125.4|145256.6|145126.6|145254.2|145124.2|12
1649784480000|2022-04-12 17:28:00|145255.7|145125.7|145254.7|145124.7|145256.7|145126.7|145252.7|145122.7|15
1649784490000|2022-04-12 17:28:10|145258.1|145128.1|145257|145127|145260.4|145146.1|145233.4|145125.8|17
1649784500000|2022-04-12 17:28:20|145257.1|145127.1|145259.2|145129.2|145259.4|145129.4|145252.7|145122.7|24
1649784510000|2022-04-12 17:28:30|145259.7|145129.7|145236.3|145146.3|145260.6|145148.9|145236|145124.5|21
1649784520000|2022-04-12 17:28:40|145235.5|145145.5|145235.1|145145.1|145236.5|145146.5|145234.4|145144.4|17
1649784530000|2022-04-12 17:28:50|145235|145145|145235.5|145145.5|145237.2|145147.2|145235|145145|15
1649784540000|2022-04-12 17:29:00|145234.7|145144.7|145264.9|145134.9|145267.6|145146.9|145232.1|145133.8|12
1649784550000|2022-04-12 17:29:10|145265.4|145135.4|145260.6|145130.6|145266.4|145151.6|145241.6|145128.4|30
1649784560000|2022-04-12 17:29:20|145257.7|145127.7|145238.9|145148.9|145263.4|145149.2|145236.9|145126.7|26
1649784570000|2022-04-12 17:29:30|145237.6|145147.6|145238.3|145148.3|145240|145150|145235.8|145145.8|26
1649784580000|2022-04-12 17:29:40|145238.5|145148.5|145241.4|145151.4|145241.4|145151.4|145236.8|145146.8|9
1649784590000|2022-04-12 17:29:50|145241.2|145151.2|145241|145151|145241.2|145151.2|145239.3|145149.3|13
1649784600000|2022-04-12 17:30:00|145240.9|145150.9|145234.9|145144.9|145240.9|145150.9|145234.6|145144.6|17
1649784610000|2022-04-12 17:30:10|145236.4|145146.4|145241|145151|145266.6|145156.8|145235.9|145127.4|26
1649784620000|2022-04-12 17:30:20|145240.9|145150.9|145271.2|145141.2|145272.1|145151|145240.8|145132.7|19
1649784630000|2022-04-12 17:30:30|145270.4|145140.4|145249|145159|145270.4|145161.4|145240.3|145139.7|21
1649784640000|2022-04-12 17:30:40|145244.8|145154.8|145249.3|145159.3|145249.3|145159.3|145244.8|145154.8|14
1649784650000|2022-04-12 17:30:50|145249.2|145159.2|145249.6|145159.6|145249.9|145159.9|145249.2|145159.2|6
1649784660000|2022-04-12 17:31:00|145245|145155|145250.7|145160.7|145251.6|145161.6|145244.3|145154.3|11
1649784670000|2022-04-12 17:31:10|145249.9|145159.9|145252.5|145162.5|145252.5|145162.5|145249.1|145159.1|7
1649784680000|2022-04-12 17:31:20|145250.4|145160.4|145275|145145|145279|145164|145248.1|145145|18
1649784690000|2022-04-12 17:31:30|145274.9|145144.9|145251.9|145161.9|145275.3|145164.8|145249.5|145137.8|24
1649784700000|2022-04-12 17:31:40|145250.9|145160.9|145266.5|145136.5|145266.9|145163|145237.4|145128.9|29
1649784710000|2022-04-12 17:31:50|145267.1|145137.1|145250.5|145160.5|145268.9|145160.8|145248.9|145137.1|19
1649784720000|2022-04-12 17:32:00|145250.6|145160.6|145246.7|145156.7|145273.7|145163.4|145246.2|145143.2|30
1649784730000|2022-04-12 17:32:10|145246.6|145156.6|145245.9|145155.9|145248.2|145158.2|145244.6|145154.6|27
1649784740000|2022-04-12 17:32:20|145245.7|145155.7|145247|145157|145248.3|145158.3|145245.7|145155.7|21
1649784750000|2022-04-12 17:32:30|145246.9|145156.9|145248.1|145158.1|145251.7|145161.7|145243.8|145153.8|27
1649784760000|2022-04-12 17:32:40|145248.3|145158.3|145254.3|145164.3|145255.5|145165.5|145248.3|145158.3|27
1649784770000|2022-04-12 17:32:50|145255.8|145165.8|145239.7|145149.7|145269.9|145165.9|145238.8|145129.7|29
1649784780000|2022-04-12 17:33:00|145265.5|145135.5|145263.9|145133.9|145265.5|145141.3|145228.3|145119.8|32
1649784790000|2022-04-12 17:33:10|145263.6|145133.6|145259.6|145129.6|145263.6|145133.6|145258.2|145128.2|11
1649784800000|2022-04-12 17:33:20|145259.7|145129.7|145263|145133|145265.8|145155.3|145239.5|145129.6|15
1649784810000|2022-04-12 17:33:30|145264.4|145134.4|145251.5|145161.5|145272.5|145162.1|145251.5|145133.5|14
1649784820000|2022-04-12 17:33:40|145251.7|145161.7|145245.6|145155.6|145251.7|145161.7|145240.4|145150.4|10
1649784830000|2022-04-12 17:33:50|145244.5|145154.5|145243.9|145153.9|145246.1|145156.1|145243.9|145153.9|10
1649784840000|2022-04-12 17:34:00|145243.8|145153.8|145259.8|145169.8|145277.3|145169.8|145239.1|145127.2|17
1649784850000|2022-04-12 17:34:10|145260.2|145170.2|145279|145149|145279|145171.5|145253.5|145144.7|20
1649784860000|2022-04-12 17:34:20|145277.9|145147.9|145280.1|145150.1|145280.1|145150.1|145277.3|145147.3|11
1649784870000|2022-04-12 17:34:30|145280.3|145150.3|145276.2|145146.2|145285.4|145155.4|145276.2|145146.2|16
1649784880000|2022-04-12 17:34:40|145254.7|145164.7|145266.3|145136.3|145277.5|145168.3|145240.6|145133.2|17
1649784890000|2022-04-12 17:34:50|145246.6|145156.6|145173.2|145083.2|145246.6|145156.6|145171|145062.5|36
1649784900000|2022-04-12 17:35:00|145196|145066|145196.8|145066.8|145199|145069|145193.1|145063.1|32
1649784910000|2022-04-12 17:35:10|145196.9|145066.9|145198.7|145068.7|145200.3|145070.3|145196.1|145066.1|32
1649784920000|2022-04-12 17:35:20|145198.8|145068.8|145200.9|145070.9|145203|145073|145196.9|145066.9|28
1649784930000|2022-04-12 17:35:30|145201.3|145071.3|145197.9|145067.9|145202.8|145072.8|145197.3|145067.3|26
1649784940000|2022-04-12 17:35:40|145196.2|145066.2|145197.1|145067.1|145198.9|145068.9|145196.2|145066.2|11
1649784950000|2022-04-12 17:35:50|145197.8|145067.8|145199.4|145069.4|145201.7|145071.7|145189.5|145059.5|27
1649784960000|2022-04-12 17:36:00|145200.2|145070.2|145194.4|145064.4|145202.6|145072.6|145191.5|145061.5|29
1649784970000|2022-04-12 17:36:10|145203.3|145073.3|145187.9|145057.9|145203.3|145073.3|145186.1|145056.1|25
1649784980000|2022-04-12 17:36:20|145187.3|145057.3|145190.4|145060.4|145191.2|145061.2|145186.3|145056.3|24
1649784990000|2022-04-12 17:36:30|145190.5|145060.5|145194.4|145064.4|145195.5|145065.5|145190.5|145060.5|22
1649785000000|2022-04-12 17:36:40|145194.6|145064.6|145192.1|145062.1|145194.6|145064.6|145185.6|145055.6|14
1649785010000|2022-04-12 17:36:50|145193|145063|145191.9|145061.9|145194.7|145064.7|145191.9|145061.9|18
1649785020000|2022-04-12 17:37:00|145191.4|145061.4|145191.7|145061.7|145191.7|145061.7|145189.2|145059.2|20
1649785030000|2022-04-12 17:37:10|145192.1|145062.1|145189.9|145059.9|145192.3|145062.3|145186.8|145056.8|17
1649785040000|2022-04-12 17:37:20|145191|145061|145189.4|145059.4|145191.1|145061.1|145189|145059|14
1649785050000|2022-04-12 17:37:30|145190.1|145060.1|145190.4|145060.4|145191.6|145061.6|145188.9|145058.9|9
1649785060000|2022-04-12 17:37:40|145189.2|145059.2|145186.1|145056.1|145189.2|145059.2|145185.8|145055.8|9
1649785070000|2022-04-12 17:37:50|145185.6|145055.6|145188.7|145058.7|145192.1|145062.1|145185.6|145055.6|8
1649785080000|2022-04-12 17:38:00|145189.3|145059.3|145195.8|145065.8|145195.8|145065.8|145188.9|145058.9|16
1649785090000|2022-04-12 17:38:10|145196.4|145066.4|145192.4|145062.4|145196.9|145066.9|145192.4|145062.4|18
1649785100000|2022-04-12 17:38:20|145189.8|145059.8|145188.6|145058.6|145189.8|145059.8|145187.6|145057.6|9
1649785110000|2022-04-12 17:38:30|145189.5|145059.5|145191.1|145061.1|145191.8|145061.8|145189.3|145059.3|19
1649785120000|2022-04-12 17:38:40|145191.6|145061.6|145189.9|145059.9|145192.6|145062.6|145185.8|145055.8|15
1649785130000|2022-04-12 17:38:50|145188.2|145058.2|145190.3|145060.3|145191|145061|145187.7|145057.7|16
1649785140000|2022-04-12 17:39:00|145190.8|145060.8|145194.9|145064.9|145195.4|145065.4|145190.8|145060.8|19
1649785150000|2022-04-12 17:39:10|145193.9|145063.9|145204.9|145074.9|145208.9|145078.9|145193.9|145063.9|23
1649785160000|2022-04-12 17:39:20|145202.9|145072.9|145203.1|145073.1|145203.2|145073.2|145197.4|145067.4|23
1649785170000|2022-04-12 17:39:30|145203.6|145073.6|145205.1|145075.1|145205.8|145075.8|145203.6|145073.6|18
1649785180000|2022-04-12 17:39:40|145205.6|145075.6|145216.3|145086.3|145221|145091|145205.6|145075.6|28
1649785190000|2022-04-12 17:39:50|145217.2|145087.2|145243.3|145113.3|145258.7|145128.7|145216.4|145086.4|26
1649785200000|2022-04-12 17:40:00|145244.1|145114.1|145254.8|145124.8|145255.5|145125.5|145243.5|145113.5|26
1649785210000|2022-04-12 17:40:10|145263.5|145133.5|145269.9|145139.9|145276.7|145146.7|145263|145133|28
1649785220000|2022-04-12 17:40:20|145271.5|145141.5|145269.2|145139.2|145278.3|145148.3|145261.5|145131.5|33
1649785230000|2022-04-12 17:40:30|145268.9|145138.9|145272.2|145142.2|145273.2|145143.2|145265.6|145135.6|27
1649785240000|2022-04-12 17:40:40|145270.4|145140.4|145275.8|145145.8|145278.8|145148.8|145267|145137|24
1649785250000|2022-04-12 17:40:50|145274.1|145144.1|145276.9|145146.9|145277.1|145147.1|145271.4|145141.4|27
1649785260000|2022-04-12 17:41:00|145325.7|145195.7|145332.9|145202.9|145339.5|145209.5|145323.8|145193.8|38
1649785270000|2022-04-12 17:41:10|145333.6|145203.6|145336.5|145206.5|145343.3|145213.3|145332.2|145202.2|34
1649785280000|2022-04-12 17:41:20|145337.5|145207.5|145321.9|145191.9|145338.8|145208.8|145317.1|145187.1|34
1649785290000|2022-04-12 17:41:30|145321.1|145191.1|145301.8|145171.8|145323.3|145193.3|145301.8|145171.8|36
1649785300000|2022-04-12 17:41:40|145305.6|145175.6|145291.4|145161.4|145305.6|145175.6|145291.4|145161.4|36
1649785310000|2022-04-12 17:41:50|145290.2|145160.2|145297.6|145167.6|145297.6|145167.6|145280.3|145150.3|33
1649785320000|2022-04-12 17:42:00|145302|145172|145306|145176|145306.3|145176.3|145299.1|145169.1|30
1649785330000|2022-04-12 17:42:10|145306.2|145176.2|145309.4|145179.4|145318.4|145188.4|145303.8|145173.8|32
1649785340000|2022-04-12 17:42:20|145310.7|145180.7|145313.5|145183.5|145314.5|145184.5|145307.3|145177.3|30
1649785350000|2022-04-12 17:42:30|145310.9|145180.9|145296.8|145166.8|145310.9|145180.9|145290.5|145160.5|35
1649785360000|2022-04-12 17:42:40|145296.6|145166.6|145291.5|145161.5|145300.9|145170.9|145290.3|145160.3|31
1649785370000|2022-04-12 17:42:50|145291.6|145161.6|145283.2|145193.2|145309.2|145199.1|145283.2|145161.3|35
1649785380000|2022-04-12 17:43:00|145306.2|145176.2|145306.5|145176.5|145308.5|145178.5|145304.4|145174.4|31
1649785390000|2022-04-12 17:43:10|145305.2|145175.2|145283|145153|145307|145177|145265.8|145135.8|32
1649785400000|2022-04-12 17:43:20|145275.6|145145.6|145278.7|145148.7|145280|145150|145272.9|145142.9|26
1649785410000|2022-04-12 17:43:30|145278.6|145148.6|145276.4|145146.4|145278.6|145148.6|145276.1|145146.1|18
1649785420000|2022-04-12 17:43:40|145276.2|145146.2|145281|145151|145282.1|145152.1|145276.2|145146.2|21
1649785430000|2022-04-12 17:43:50|145281.9|145151.9|145289.9|145159.9|145296.2|145182.2|145271.6|145151.9|34
1649785440000|2022-04-12 17:44:00|145291.5|145161.5|145292.7|145162.7|145295.3|145165.3|145291.1|145161.1|31
1649785450000|2022-04-12 17:44:10|145293.2|145163.2|145295.4|145165.4|145297.7|145167.7|145293.2|145163.2|26
1649785460000|2022-04-12 17:44:20|145295|145165|145308.5|145178.5|145310.8|145199.3|145277.8|145164.4|32
1649785470000|2022-04-12 17:44:30|145311.3|145181.3|145314.8|145184.8|145316.5|145186.5|145309.9|145179.9|32
1649785480000|2022-04-12 17:44:40|145315.3|145185.3|145312.3|145182.3|145315.3|145185.3|145311|145181|27
1649785490000|2022-04-12 17:44:50|145312.6|145182.6|145306.5|145176.5|145314.5|145184.5|145306.2|145176.2|32
1649785500000|2022-04-12 17:45:00|145307.1|145177.1|145311|145181|145311.9|145181.9|145306|145176|27
1649785510000|2022-04-12 17:45:10|145310.6|145180.6|145308.4|145178.4|145311.7|145181.7|145305.1|145175.1|32
1649785520000|2022-04-12 17:45:20|145307.8|145177.8|145309.7|145179.7|145313.2|145183.2|145307.1|145177.1|24
1649785530000|2022-04-12 17:45:30|145309.4|145179.4|145312|145182|145315.2|145185.2|145301.8|145171.8|28
1649785540000|2022-04-12 17:45:40|145312.7|145182.7|145306.5|145176.5|145312.7|145182.7|145300.8|145170.8|28
1649785550000|2022-04-12 17:45:50|145306.4|145176.4|145299.1|145169.1|145310.8|145180.8|145298.3|145168.3|33
1649785560000|2022-04-12 17:46:00|145297.3|145167.3|145291.8|145161.8|145297.3|145167.3|145287.4|145157.4|35
1649785570000|2022-04-12 17:46:10|145292.5|145162.5|145294.5|145164.5|145301.4|145171.4|145290.9|145160.9|30
1649785580000|2022-04-12 17:46:20|145294.9|145164.9|145309.5|145179.5|145313.5|145183.5|145294.9|145164.9|33
1649785590000|2022-04-12 17:46:30|145313.5|145183.5|145309.6|145179.6|145317.2|145187.2|145307|145177|35
1649785600000|2022-04-12 17:46:40|145309.8|145179.8|145292.2|145162.2|145313.3|145183.3|145287.5|145157.5|36
1649785610000|2022-04-12 17:46:50|145290.6|145160.6|145289.1|145159.1|145297.1|145167.1|145288.5|145158.5|26
1649785620000|2022-04-12 17:47:00|145290|145160|145284.3|145154.3|145290|145160|145272.5|145142.5|34
1649785630000|2022-04-12 17:47:10|145285.3|145155.3|145290.7|145160.7|145295.8|145165.8|145285.2|145155.2|39
1649785640000|2022-04-12 17:47:20|145291|145161|145291.3|145161.3|145292.7|145162.7|145288.3|145158.3|29
1649785650000|2022-04-12 17:47:30|145291.8|145161.8|145273.5|145143.5|145291.8|145161.8|145269.2|145139.2|31
1649785660000|2022-04-12 17:47:40|145272.8|145142.8|145279.7|145149.7|145286.1|145156.1|145271.3|145141.3|31
1649785670000|2022-04-12 17:47:50|145279.5|145149.5|145282.1|145152.1|145282.9|145152.9|145278.8|145148.8|28
1649785680000|2022-04-12 17:48:00|145282.7|145152.7|145292.4|145162.4|145295.3|145165.3|145281.5|145151.5|35
1649785690000|2022-04-12 17:48:10|145290.7|145160.7|145295.7|145165.7|145297.2|145167.2|145290.7|145160.7|32
1649785700000|2022-04-12 17:48:20|145295.8|145165.8|145294.8|145164.8|145296.2|145166.2|145292.1|145162.1|24
1649785710000|2022-04-12 17:48:30|145295.4|145165.4|145296.5|145166.5|145304.8|145174.8|145294.2|145164.2|28
1649785720000|2022-04-12 17:48:40|145298.4|145168.4|145300.7|145170.7|145300.8|145170.8|145294.6|145164.6|28
1649785730000|2022-04-12 17:48:50|145306.5|145176.5|145315|145185|145322.8|145192.8|145303.7|145173.7|34
1649785740000|2022-04-12 17:49:00|145321.1|145191.1|145315.1|145185.1|145321.6|145191.6|145314.5|145184.5|34
1649785750000|2022-04-12 17:49:10|145313.7|145183.7|145310.8|145180.8|145316.2|145186.2|145306.6|145176.6|27
1649785760000|2022-04-12 17:49:20|145312|145182|145307.9|145177.9|145312|145182|145304.8|145174.8|24
1649785770000|2022-04-12 17:49:30|145307.8|145177.8|145308.2|145178.2|145311.3|145181.3|145307.3|145177.3|17
1649785780000|2022-04-12 17:49:40|145308|145178|145305.8|145175.8|145308.6|145178.6|145305.6|145175.6|21
1649785790000|2022-04-12 17:49:50|145306.1|145176.1|145309.4|145179.4|145310.8|145180.8|145304.6|145174.6|24
1649785800000|2022-04-12 17:50:00|145310.9|145180.9|145290.7|145200.7|145311.5|145200.7|145285.6|145172.8|20
1649785810000|2022-04-12 17:50:10|145289|145199|145306.5|145176.5|145308.8|145199.6|145288.6|145174.2|23
1649785820000|2022-04-12 17:50:20|145302.9|145172.9|145308.2|145178.2|145308.5|145178.5|145302.9|145172.9|16
1649785830000|2022-04-12 17:50:30|145308.3|145178.3|145304.6|145174.6|145308.3|145178.3|145304|145174|10
1649785840000|2022-04-12 17:50:40|145305.5|145175.5|145313.7|145183.7|145317.3|145202.4|145291.8|145175.5|28
1649785850000|2022-04-12 17:50:50|145313|145183|145315.8|145185.8|145317|145187|145306.6|145176.6|27
1649785860000|2022-04-12 17:51:00|145316.1|145186.1|145311|145181|145317.5|145187.5|145311|145181|34
1649785870000|2022-04-12 17:51:10|145315.5|145185.5|145315.6|145185.6|145317.3|145187.3|145311.3|145181.3|30
1649785880000|2022-04-12 17:51:20|145321.2|145191.2|145309.8|145179.8|145324.4|145194.4|145305.9|145175.9|37
1649785890000|2022-04-12 17:51:30|145310.6|145180.6|145310.5|145180.5|145312.8|145182.8|145310.1|145180.1|33
1649785900000|2022-04-12 17:51:40|145310|145180|145312.5|145182.5|145314.7|145184.7|145310|145180|20
1649785910000|2022-04-12 17:51:50|145312.3|145182.3|145343.7|145213.7|145346.8|145216.8|145311.3|145181.3|33
1649785920000|2022-04-12 17:52:00|145345.8|145215.8|145344.4|145214.4|145348.7|145218.7|145338.7|145208.7|33
1649785930000|2022-04-12 17:52:10|145344.5|145214.5|145330.6|145200.6|145350.1|145220.1|145330|145200|29
1649785940000|2022-04-12 17:52:20|145330.5|145200.5|145341.1|145211.1|145342.3|145212.3|145330.5|145200.5|36
1649785950000|2022-04-12 17:52:30|145339.5|145209.5|145340.1|145210.1|145342.3|145212.3|145339.5|145209.5|29
1649785960000|2022-04-12 17:52:40|145342|145212|145335.9|145205.9|145349.2|145219.2|145335.9|145205.9|34
1649785970000|2022-04-12 17:52:50|145336.1|145206.1|145339.1|145209.1|145339.7|145209.7|145333.4|145203.4|33
1649785980000|2022-04-12 17:53:00|145340.7|145210.7|145338.3|145208.3|145340.7|145210.7|145336.4|145206.4|28
1649785990000|2022-04-12 17:53:10|145337.4|145207.4|145342.1|145212.1|145342.6|145212.6|145336.9|145206.9|29
1649786000000|2022-04-12 17:53:20|145342.3|145212.3|145337.6|145207.6|145342.5|145212.5|145336.7|145206.7|28
1649786010000|2022-04-12 17:53:30|145337.5|145207.5|145342.3|145212.3|145343|145213|145335.1|145205.1|32
1649786020000|2022-04-12 17:53:40|145342.6|145212.6|145343.7|145213.7|145348.3|145238.8|145328.8|145212.2|27
1649786030000|2022-04-12 17:53:50|145344.8|145214.8|145345.5|145215.5|145351.5|145221.5|145343.6|145213.6|31
1649786040000|2022-04-12 17:54:00|145344.3|145214.3|145339.5|145209.5|145344.6|145214.6|145338.8|145208.8|33
1649786050000|2022-04-12 17:54:10|145339.1|145209.1|145323.6|145233.6|145341.9|145235.6|145320.4|145209|25
1649786060000|2022-04-12 17:54:20|145323.7|145233.7|145341.2|145211.2|145344.9|145234.5|145323.4|145208.1|22
1649786070000|2022-04-12 17:54:30|145340.3|145210.3|145346.2|145216.2|145348.8|145218.8|145338.7|145208.7|34
1649786080000|2022-04-12 17:54:40|145346.1|145216.1|145342.2|145212.2|145346.7|145216.7|145342.2|145212.2|24
1649786090000|2022-04-12 17:54:50|145341.6|145211.6|145340|145210|145341.7|145211.7|145339.8|145209.8|19
1649786100000|2022-04-12 17:55:00|145339.9|145209.9|145339.3|145209.3|145341.4|145211.4|145336.9|145206.9|23
1649786110000|2022-04-12 17:55:10|145339.5|145209.5|145347.6|145217.6|145347.6|145217.6|145338.2|145208.2|25
1649786120000|2022-04-12 17:55:20|145352.9|145222.9|145405.3|145275.3|145408.2|145278.2|145346.5|145216.5|31
1649786130000|2022-04-12 17:55:30|145406.8|145276.8|145406|145276|145408.1|145278.1|145402.6|145272.6|34
1649786140000|2022-04-12 17:55:40|145405.4|145275.4|145400.8|145270.8|145405.6|145275.6|145400.8|145270.8|28
1649786150000|2022-04-12 17:55:50|145401.8|145271.8|145402.8|145272.8|145408.8|145278.8|145400.8|145270.8|32
1649786160000|2022-04-12 17:56:00|145405.8|145275.8|145390.4|145260.4|145407.7|145277.7|145390.4|145260.4|31
1649786170000|2022-04-12 17:56:10|145389.9|145259.9|145394.8|145264.8|145397.3|145267.3|145389.6|145259.6|29
1649786180000|2022-04-12 17:56:20|145394.7|145264.7|145396|145266|145396.3|145266.3|145394.2|145264.2|14
1649786190000|2022-04-12 17:56:30|145396.3|145266.3|145391.4|145261.4|145396.3|145266.3|145389.5|145259.5|18
1649786200000|2022-04-12 17:56:40|145391.8|145261.8|145396|145266|145397.9|145267.9|145389.7|145259.7|31
1649786210000|2022-04-12 17:56:50|145392.2|145262.2|145399.7|145269.7|145400.5|145270.5|145392.2|145262.2|23
1649786220000|2022-04-12 17:57:00|145400.6|145270.6|145408.4|145278.4|145409.4|145279.4|145398.2|145268.2|35
1649786230000|2022-04-12 17:57:10|145408.5|145278.5|145406.5|145276.5|145410.6|145280.6|145406.5|145276.5|31
1649786240000|2022-04-12 17:57:20|145406.2|145276.2|145418.8|145288.8|145419.4|145289.4|145405.7|145275.7|33
1649786250000|2022-04-12 17:57:30|145417.3|145287.3|145415|145285|145417.3|145287.3|145410|145280|38
1649786260000|2022-04-12 17:57:40|145416.5|145286.5|145414.9|145284.9|145417.4|145287.4|145412.3|145282.3|34
1649786270000|2022-04-12 17:57:50|145415.6|145285.6|145416.6|145286.6|145423.5|145293.5|145415.4|145285.4|31
1649786280000|2022-04-12 17:58:00|145416.5|145286.5|145417.3|145287.3|145421.3|145291.3|145415|145285|38
1649786290000|2022-04-12 17:58:10|145417.5|145287.5|145415.2|145285.2|145421.7|145291.7|145415.2|145285.2|34
1649786300000|2022-04-12 17:58:20|145413.1|145283.1|145402.9|145272.9|145416.6|145286.6|145402.9|145272.9|31
1649786310000|2022-04-12 17:58:30|145405|145275|145397.9|145267.9|145405|145275|145395.7|145265.7|37
1649786320000|2022-04-12 17:58:40|145396.7|145266.7|145394.2|145264.2|145404.4|145274.4|145392.9|145262.9|37
1649786330000|2022-04-12 17:58:50|145395.9|145265.9|145401.4|145271.4|145404.4|145274.4|145395.9|145265.9|32
1649786340000|2022-04-12 17:59:00|145398.2|145268.2|145400.4|145270.4|145402.9|145272.9|145393|145263|32
1649786350000|2022-04-12 17:59:10|145399.9|145269.9|145395|145265|145410.3|145280.3|145395|145265|31
1649786360000|2022-04-12 17:59:20|145394.2|145264.2|145396|145266|145398.3|145268.3|145394.2|145264.2|27
1649786370000|2022-04-12 17:59:30|145396.3|145266.3|145396.1|145266.1|145397.2|145267.2|145392.6|145262.6|31
1649786380000|2022-04-12 17:59:40|145396.2|145266.2|145396.5|145266.5|145399.2|145269.2|145388.6|145258.6|28
1649786390000|2022-04-12 17:59:50|145395.1|145265.1|145394.4|145264.4|145397.9|145267.9|145394.4|145264.4|31
1649786400000|2022-04-12 18:00:00|145394.6|145264.6|145391|145261|145396.3|145266.3|145390.3|145260.3|28
1649786410000|2022-04-12 18:00:10|145391.6|145261.6|145391.7|145261.7|145395.9|145265.9|145389|145259|23
1649786420000|2022-04-12 18:00:20|145392.5|145262.5|145398.1|145268.1|145398.1|145268.1|145389.7|145259.7|32
1649786430000|2022-04-12 18:00:30|145397.6|145267.6|145394.2|145264.2|145397.6|145267.6|145393.8|145263.8|24
1649786440000|2022-04-12 18:00:40|145394.5|145264.5|145391.3|145261.3|145395.1|145265.1|145389.1|145259.1|34
1649786450000|2022-04-12 18:00:50|145389.7|145259.7|145394.8|145264.8|145397.5|145267.5|145388|145258|35
1649786460000|2022-04-12 18:01:00|145394.6|145264.6|145392.5|145262.5|145398.1|145268.1|145389.7|145259.7|36
1649786470000|2022-04-12 18:01:10|145392.6|145262.6|145394.1|145264.1|145398.2|145268.2|145358.5|145228.5|38
1649786480000|2022-04-12 18:01:20|145396.1|145266.1|145400|145270|145400|145270|145393.9|145263.9|38
1649786490000|2022-04-12 18:01:30|145399|145269|145395.9|145265.9|145400|145270|145395.9|145265.9|23
1649786500000|2022-04-12 18:01:40|145397.8|145267.8|145395.3|145265.3|145398.2|145268.2|145395.3|145265.3|26
1649786510000|2022-04-12 18:01:50|145395.9|145265.9|145395.4|145265.4|145397.1|145267.1|145393.6|145263.6|23
1649786520000|2022-04-12 18:02:00|145396.4|145266.4|145394.4|145264.4|145397.9|145267.9|145394.4|145264.4|30
1649786530000|2022-04-12 18:02:10|145392.7|145262.7|145391.9|145261.9|145396.3|145266.3|145391.9|145261.9|33
1649786540000|2022-04-12 18:02:20|145392|145262|145392.4|145262.4|145393.8|145263.8|145388.7|145258.7|30
1649786550000|2022-04-12 18:02:30|145393.1|145263.1|145364.7|145234.7|145393.1|145263.1|145357.1|145227.1|36
1649786560000|2022-04-12 18:02:40|145363.3|145233.3|145368.6|145238.6|145370.7|145240.7|145361.7|145231.7|30
1649786570000|2022-04-12 18:02:50|145368.3|145238.3|145370.2|145240.2|145370.8|145240.8|145365.5|145235.5|22
1649786580000|2022-04-12 18:03:00|145368.7|145238.7|145367.7|145237.7|145376.3|145246.3|145366.6|145236.6|28
1649786590000|2022-04-12 18:03:10|145366.9|145236.9|145365.9|145235.9|145370.3|145240.3|145363.7|145233.7|30
1649786600000|2022-04-12 18:03:20|145366.7|145236.7|145357.8|145227.8|145366.7|145236.7|145354.4|145224.4|32
1649786610000|2022-04-12 18:03:30|145357.6|145227.6|145357.9|145227.9|145361.1|145231.1|145354.3|145224.3|28
1649786620000|2022-04-12 18:03:40|145358.9|145228.9|145359.2|145229.2|145367.6|145237.6|145354.6|145224.6|30
1649786630000|2022-04-12 18:03:50|145356.7|145226.7|145364.6|145234.6|145366.1|145236.1|145353.9|145223.9|36
1649786640000|2022-04-12 18:04:00|145365.5|145235.5|145361.4|145231.4|145369.5|145239.5|145361.4|145231.4|35
1649786650000|2022-04-12 18:04:10|145362.8|145232.8|145364.4|145234.4|145365.2|145235.2|145360.5|145230.5|18
1649786660000|2022-04-12 18:04:20|145363.4|145233.4|145362.8|145232.8|145363.5|145233.5|145357|145227|27
1649786670000|2022-04-12 18:04:30|145362.3|145232.3|145362|145232|145362.6|145232.6|145359.6|145229.6|19
1649786680000|2022-04-12 18:04:40|145361.7|145231.7|145359.1|145229.1|145362.6|145232.6|145358.7|145228.7|24
1649786690000|2022-04-12 18:04:50|145359.2|145229.2|145349.5|145219.5|145360|145230|145345.5|145215.5|32
1649786700000|2022-04-12 18:05:00|145346.1|145216.1|145337.8|145207.8|145352.8|145222.8|145337.1|145207.1|31
1649786710000|2022-04-12 18:05:10|145337.9|145207.9|145323.2|145193.2|145337.9|145207.9|145323.2|145193.2|33
1649786720000|2022-04-12 18:05:20|145323.5|145193.5|145334.6|145204.6|145336.4|145206.4|145321.8|145191.8|34
1649786730000|2022-04-12 18:05:30|145334.7|145204.7|145322.8|145192.8|145337.6|145207.6|145322.8|145192.8|26
1649786740000|2022-04-12 18:05:40|145323.4|145193.4|145337.6|145207.6|145346.5|145216.5|145323.4|145193.4|35
1649786750000|2022-04-12 18:05:50|145337.7|145207.7|145344.7|145214.7|145346.1|145216.1|145335.5|145205.5|33
1649786760000|2022-04-12 18:06:00|145344.8|145214.8|145340.1|145210.1|145348.5|145218.5|145340.1|145210.1|29
1649786770000|2022-04-12 18:06:10|145340.8|145210.8|145343|145213|145344.7|145214.7|145340.8|145210.8|21
1649786780000|2022-04-12 18:06:20|145343.7|145213.7|145357.9|145227.9|145358.7|145228.7|145340.1|145210.1|32
1649786790000|2022-04-12 18:06:30|145358.6|145228.6|145356.1|145226.1|145359.2|145229.2|145356.1|145226.1|26
1649786800000|2022-04-12 18:06:40|145356.9|145226.9|145352.9|145222.9|145359.8|145229.8|145351.5|145221.5|24
1649786810000|2022-04-12 18:06:50|145353|145223|145355.4|145225.4|145356.7|145226.7|145352.2|145222.2|24
1649786820000|2022-04-12 18:07:00|145357.2|145227.2|145356.3|145226.3|145358.5|145228.5|145355.9|145225.9|29
1649786830000|2022-04-12 18:07:10|145356.2|145226.2|145352.3|145222.3|145356.2|145226.2|145346.6|145216.6|29
1649786840000|2022-04-12 18:07:20|145351.7|145221.7|145353.8|145223.8|145355.8|145225.8|145347.6|145217.6|31
1649786850000|2022-04-12 18:07:30|145352.7|145222.7|145357.8|145227.8|145360.1|145230.1|145352.7|145222.7|29
1649786860000|2022-04-12 18:07:40|145362.6|145232.6|145354.3|145224.3|145362.6|145232.6|145349.3|145219.3|30
1649786870000|2022-04-12 18:07:50|145354.5|145224.5|145354.6|145224.6|145356.3|145226.3|145352.2|145222.2|29
1649786880000|2022-04-12 18:08:00|145354.5|145224.5|145361.5|145231.5|145363.8|145233.8|145354.3|145224.3|33
1649786890000|2022-04-12 18:08:10|145360.8|145230.8|145364.9|145234.9|145368.6|145238.6|145360.8|145230.8|30
1649786900000|2022-04-12 18:08:20|145365.1|145235.1|145364.5|145234.5|145365.7|145235.7|145362.4|145232.4|32
1649786910000|2022-04-12 18:08:30|145363.8|145233.8|145356.8|145226.8|145363.9|145233.9|145356.8|145226.8|28
1649786920000|2022-04-12 18:08:40|145357.2|145227.2|145358.3|145228.3|145359.2|145229.2|145357.2|145227.2|20
1649786930000|2022-04-12 18:08:50|145358.2|145228.2|145359.1|145229.1|145359.5|145229.5|145356.8|145226.8|26
1649786940000|2022-04-12 18:09:00|145361.7|145231.7|145364.8|145234.8|145369.4|145239.4|145361.2|145231.2|37
1649786950000|2022-04-12 18:09:10|145365.1|145235.1|145363.6|145233.6|145365.7|145235.7|145361.4|145231.4|29
1649786960000|2022-04-12 18:09:20|145364.5|145234.5|145361.3|145231.3|145369.8|145239.8|145360|145230|32
1649786970000|2022-04-12 18:09:30|145361|145231|145362.1|145232.1|145363.2|145233.2|145360.4|145230.4|30
1649786980000|2022-04-12 18:09:40|145361.2|145231.2|145352|145222|145361.8|145231.8|145351.9|145221.9|32
1649786990000|2022-04-12 18:09:50|145352.7|145222.7|145354.3|145224.3|145355.4|145225.4|145352.7|145222.7|27
1649787000000|2022-04-12 18:10:00|145354.4|145224.4|145391.5|145261.5|145396|145266|145354.2|145224.2|36
1649787010000|2022-04-12 18:10:10|145391|145261|145381.5|145251.5|145392.3|145262.3|145380.7|145250.7|25
1649787020000|2022-04-12 18:10:20|145381.3|145251.3|145384.1|145254.1|145386|145256|145381.3|145251.3|27
1649787030000|2022-04-12 18:10:30|145384|145254|145389.2|145259.2|145390.9|145260.9|145383.9|145253.9|23
1649787040000|2022-04-12 18:10:40|145389.6|145259.6|145394.9|145264.9|145396.2|145266.2|145387|145257|31
1649787050000|2022-04-12 18:10:50|145394.6|145264.6|145399.9|145269.9|145403.5|145283.9|145370.5|145264.6|37
1649787060000|2022-04-12 18:11:00|145399|145269|145392.9|145262.9|145400.5|145270.5|145390|145260|33
1649787070000|2022-04-12 18:11:10|145392.3|145262.3|145392.1|145262.1|145393.5|145263.5|145390.9|145260.9|21
1649787080000|2022-04-12 18:11:20|145392.8|145262.8|145394.5|145264.5|145394.5|145264.5|145390.9|145260.9|18
1649787090000|2022-04-12 18:11:30|145394.4|145264.4|145397.4|145267.4|145398.1|145268.1|145394|145264|24
1649787100000|2022-04-12 18:11:40|145397.9|145267.9|145395.6|145265.6|145398.3|145268.3|145394.1|145264.1|21
1649787110000|2022-04-12 18:11:50|145395.7|145265.7|145396.7|145266.7|145396.9|145266.9|145395.6|145265.6|15
1649787120000|2022-04-12 18:12:00|145397.4|145267.4|145395.5|145265.5|145397.4|145286.2|145375.2|145265.4|18
1649787130000|2022-04-12 18:12:10|145395.6|145265.6|145396.9|145266.9|145396.9|145266.9|145394.9|145264.9|15
1649787140000|2022-04-12 18:12:20|145397|145267|145396.1|145266.1|145397.5|145267.5|145395.6|145265.6|19
1649787150000|2022-04-12 18:12:30|145396.3|145266.3|145391.9|145261.9|145397.6|145267.6|145390.8|145260.8|17
1649787160000|2022-04-12 18:12:40|145392.9|145262.9|145374.9|145284.9|145395|145285.2|145374.6|145262.8|11
1649787170000|2022-04-12 18:12:50|145374.7|145284.7|145398.4|145268.4|145398.4|145288.4|145373.8|145267.2|21
1649787180000|2022-04-12 18:13:00|145398.5|145268.5|145422.7|145292.7|145423.6|145293.6|145398.5|145268.5|35
1649787190000|2022-04-12 18:13:10|145421.7|145291.7|145417.4|145287.4|145421.7|145291.7|145417.4|145287.4|31
1649787200000|2022-04-12 18:13:20|145417.7|145287.7|145411.2|145281.2|145417.7|145287.7|145411|145281|24
1649787210000|2022-04-12 18:13:30|145410.8|145280.8|145409.4|145279.4|145413.5|145283.5|145409.4|145279.4|24
1649787220000|2022-04-12 18:13:40|145409|145279|145399.8|145269.8|145409|145279|145399.8|145269.8|35
1649787230000|2022-04-12 18:13:50|145399.3|145269.3|145400.8|145270.8|145401.7|145271.7|145397.7|145267.7|27
1649787240000|2022-04-12 18:14:00|145400.9|145270.9|145412.7|145282.7|145417.7|145287.7|145399.6|145269.6|37
1649787250000|2022-04-12 18:14:10|145413|145283|145403.1|145273.1|145413|145283|145399.8|145269.8|32
1649787260000|2022-04-12 18:14:20|145403.2|145273.2|145403.2|145273.2|145407.3|145277.3|145401.7|145271.7|36
1649787270000|2022-04-12 18:14:30|145403.1|145273.1|145410.5|145280.5|145410.8|145280.8|145402.6|145272.6|36
1649787280000|2022-04-12 18:14:40|145410.9|145280.9|145404.9|145274.9|145410.9|145280.9|145403.2|145273.2|30
1649787290000|2022-04-12 18:14:50|145406.3|145276.3|145407.9|145277.9|145408.8|145278.8|145405.9|145275.9|29
1649787300000|2022-04-12 18:15:00|145408.1|145278.1|145413.9|145283.9|145419.4|145289.4|145407.4|145277.4|35
1649787310000|2022-04-12 18:15:10|145411.8|145281.8|145413.2|145283.2|145417.4|145287.4|145407.9|145277.9|32
1649787320000|2022-04-12 18:15:20|145412.6|145282.6|145409.4|145279.4|145412.6|145282.6|145398.2|145268.2|34
1649787330000|2022-04-12 18:15:30|145408.2|145278.2|145409.8|145279.8|145409.9|145279.9|145406.7|145276.7|29
1649787340000|2022-04-12 18:15:40|145408|145278|145408.9|145278.9|145415.6|145285.6|145407|145277|32
1649787350000|2022-04-12 18:15:50|145408.4|145278.4|145411.2|145281.2|145411.7|145281.7|145403.8|145273.8|36
1649787360000|2022-04-12 18:16:00|145409.8|145279.8|145407.6|145277.6|145411.9|145281.9|145407.6|145277.6|33
1649787370000|2022-04-12 18:16:10|145407.8|145277.8|145409.6|145279.6|145410.9|145280.9|145406.4|145276.4|29
1649787380000|2022-04-12 18:16:20|145409.9|145279.9|145409.9|145279.9|145413.4|145283.4|145407.8|145277.8|36
1649787390000|2022-04-12 18:16:30|145406.2|145276.2|145413.4|145283.4|145413.5|145283.5|145404|145274|33
1649787400000|2022-04-12 18:16:40|145413.5|145283.5|145411.9|145281.9|145413.8|145283.8|145411.4|145281.4|30
1649787410000|2022-04-12 18:16:50|145412.1|145282.1|145401.5|145271.5|145413|145283|145401.5|145271.5|26
1649787420000|2022-04-12 18:17:00|145401.7|145271.7|145400.6|145270.6|145402.3|145272.3|145398.8|145268.8|33
1649787430000|2022-04-12 18:17:10|145399.8|145269.8|145408.2|145278.2|145408.9|145278.9|145399|145269|31
1649787440000|2022-04-12 18:17:20|145407.5|145277.5|145407.5|145277.5|145407.9|145277.9|145399.9|145269.9|31
1649787450000|2022-04-12 18:17:30|145405.9|145275.9|145404.8|145274.8|145409.5|145279.5|145403.9|145273.9|34
1649787460000|2022-04-12 18:17:40|145406.4|145276.4|145405.8|145275.8|145410.9|145280.9|145404.6|145274.6|36
1649787470000|2022-04-12 18:17:50|145406.8|145276.8|145403.9|145273.9|145408.4|145278.4|145396.4|145266.4|34
1649787480000|2022-04-12 18:18:00|145405.5|145275.5|145408.3|145278.3|145408.5|145278.5|145405.5|145275.5|32
1649787490000|2022-04-12 18:18:10|145408.4|145278.4|145411.7|145281.7|145412.4|145282.4|145408.3|145278.3|21
1649787500000|2022-04-12 18:18:20|145411.6|145281.6|145410.2|145280.2|145412|145282|145406.2|145276.2|26
1649787510000|2022-04-12 18:18:30|145410.9|145280.9|145409.3|145279.3|145411.2|145281.2|145408.8|145278.8|24
1649787520000|2022-04-12 18:18:40|145409.7|145279.7|145403.6|145273.6|145409.7|145279.7|145403.5|145273.5|31
1649787530000|2022-04-12 18:18:50|145403.9|145273.9|145395.5|145265.5|145403.9|145273.9|145390.8|145260.8|36
1649787540000|2022-04-12 18:19:00|145393.7|145263.7|145402.9|145272.9|145402.9|145272.9|145393.7|145263.7|30
1649787550000|2022-04-12 18:19:10|145402.6|145272.6|145400.8|145270.8|145404.5|145274.5|145400.8|145270.8|25
1649787560000|2022-04-12 18:19:20|145400.6|145270.6|145402.2|145272.2|145409.4|145279.4|145399.9|145269.9|28
1649787570000|2022-04-12 18:19:30|145400.4|145270.4|145406.3|145276.3|145407.6|145277.6|145399.5|145269.5|35
1649787580000|2022-04-12 18:19:40|145406.2|145276.2|145406.2|145276.2|145407.7|145277.7|145405|145275|21
1649787590000|2022-04-12 18:19:50|145406.1|145276.1|145405.4|145275.4|145406.2|145276.2|145404.4|145274.4|21
1649787600000|2022-04-12 18:20:00|145405.1|145275.1|145407.1|145277.1|145408.8|145278.8|145404.7|145274.7|23
1649787610000|2022-04-12 18:20:10|145407.4|145277.4|145406.7|145276.7|145407.5|145277.5|145406.6|145276.6|23
1649787620000|2022-04-12 18:20:20|145407|145277|145377.5|145247.5|145407.1|145277.1|145377.5|145247.5|35
1649787630000|2022-04-12 18:20:30|145376.3|145246.3|145381.1|145251.1|145384.7|145254.7|145376|145246|33
1649787640000|2022-04-12 18:20:40|145381.4|145251.4|145379.5|145249.5|145381.4|145251.4|145378.5|145248.5|22
1649787650000|2022-04-12 18:20:50|145379.3|145249.3|145363.4|145273.4|145384.9|145273.8|145359.9|145247.3|30
1649787660000|2022-04-12 18:21:00|145363.7|145273.7|145388.1|145258.1|145388.5|145279.9|145361.9|145257.1|26
1649787670000|2022-04-12 18:21:10|145387.4|145257.4|145386|145256|145389.1|145259.1|145384.1|145254.1|26
1649787680000|2022-04-12 18:21:20|145388.5|145258.5|145390.2|145260.2|145391.5|145261.5|145385.8|145255.8|22
1649787690000|2022-04-12 18:21:30|145390|145260|145420.9|145290.9|145424|145315.6|145389.6|145259.6|26
1649787700000|2022-04-12 18:21:40|145419.7|145289.7|145421|145291|145423.8|145293.8|145413.4|145283.4|29
1649787710000|2022-04-12 18:21:50|145420.6|145290.6|145414.8|145284.8|145420.6|145290.6|145409.9|145279.9|33
1649787720000|2022-04-12 18:22:00|145414.5|145284.5|145388.4|145298.4|145415.4|145303.1|145385.6|145276.6|30
1649787730000|2022-04-12 18:22:10|145388.7|145298.7|145404.6|145274.6|145413.4|145298.7|145384.1|145273.5|28
1649787740000|2022-04-12 18:22:20|145404|145274|145383.7|145293.7|145405.8|145297.8|145383.1|145274|30
1649787750000|2022-04-12 18:22:30|145401.5|145271.5|145387.2|145297.2|145406.7|145297.7|145383.1|145271.5|31
1649787760000|2022-04-12 18:22:40|145386.5|145296.5|145406.6|145276.6|145406.6|145300.5|145381.9|145276.5|32
1649787770000|2022-04-12 18:22:50|145406.2|145276.2|145410.6|145280.6|145410.9|145300|145384.7|145275.1|28
1649787780000|2022-04-12 18:23:00|145410|145280|145387.2|145297.2|145410.2|145297.2|145386.1|145278.4|20
1649787790000|2022-04-12 18:23:10|145386.1|145296.1|145386|145296|145411.2|145302|145381.6|145281.2|29
1649787800000|2022-04-12 18:23:20|145384.3|145294.3|145417.5|145287.5|145417.7|145304.2|145383.8|145281.1|30
1649787810000|2022-04-12 18:23:30|145416.6|145286.6|145422.5|145292.5|145422.5|145292.5|145409.6|145279.6|22
1649787820000|2022-04-12 18:23:40|145418.2|145288.2|145415.3|145285.3|145420.6|145290.6|145414.6|145284.6|16
1649787830000|2022-04-12 18:23:50|145415|145285|145415.4|145285.4|145420.1|145290.1|145414.2|145284.2|28
1649787840000|2022-04-12 18:24:00|145411.9|145281.9|145408.5|145278.5|145424.8|145294.8|145408.5|145278.5|35
1649787850000|2022-04-12 18:24:10|145408.2|145278.2|145396.2|145266.2|145409.4|145295.7|145383.4|145263.1|36
1649787860000|2022-04-12 18:24:20|145395.8|145265.8|145404.8|145274.8|145407.3|145277.3|145395.8|145265.8|32
1649787870000|2022-04-12 18:24:30|145404.7|145274.7|145401.1|145271.1|145405.2|145275.2|145395.7|145265.7|34
1649787880000|2022-04-12 18:24:40|145403.4|145273.4|145402.7|145272.7|145411.4|145281.4|145401.7|145271.7|32
1649787890000|2022-04-12 18:24:50|145404.8|145274.8|145416.9|145286.9|145416.9|145286.9|145402.9|145272.9|28
1649787900000|2022-04-12 18:25:00|145418.1|145288.1|145418.2|145288.2|145421.6|145291.6|145409.4|145279.4|38
1649787910000|2022-04-12 18:25:10|145416.5|145286.5|145412.6|145282.6|145419|145289|145412.6|145282.6|33
1649787920000|2022-04-12 18:25:20|145412.5|145282.5|145408.6|145278.6|145414.6|145284.6|145407.3|145277.3|30
1649787930000|2022-04-12 18:25:30|145408.5|145278.5|145387|145297|145413.1|145301.6|145384.2|145275.5|23
1649787940000|2022-04-12 18:25:40|145384.4|145294.4|145394|145264|145397.8|145298|145383.8|145258.9|34
1649787950000|2022-04-12 18:25:50|145390.9|145260.9|145399.6|145269.6|145399.6|145269.6|145390.9|145260.9|31
1649787960000|2022-04-12 18:26:00|145399.7|145269.7|145392.5|145262.5|145400.3|145270.3|145389.3|145259.3|30
1649787970000|2022-04-12 18:26:10|145392|145262|145398.3|145268.3|145399.6|145269.6|145392|145262|26
1649787980000|2022-04-12 18:26:20|145398.7|145268.7|145401.5|145271.5|145405|145275|145396.9|145266.9|28
1649787990000|2022-04-12 18:26:30|145401.6|145271.6|145402.1|145272.1|145402.2|145272.2|145400.1|145270.1|29
1649788000000|2022-04-12 18:26:40|145401.1|145271.1|145401|145271|145402.1|145272.1|145400.7|145270.7|13
1649788010000|2022-04-12 18:26:50|145400.5|145270.5|145377.5|145287.5|145400.5|145288.9|145376.8|145268.2|23
1649788020000|2022-04-12 18:27:00|145380.2|145290.2|145391.4|145261.4|145397|145290.2|145371.3|145260.7|27
1649788030000|2022-04-12 18:27:10|145394.6|145264.6|145399.7|145269.7|145399.7|145269.7|145392.3|145262.3|23
1649788040000|2022-04-12 18:27:20|145397|145267|145396.9|145266.9|145400.8|145270.8|145396|145266|26
1649788050000|2022-04-12 18:27:30|145397.9|145267.9|145395.4|145265.4|145397.9|145267.9|145393.6|145263.6|24
1649788060000|2022-04-12 18:27:40|145395.2|145265.2|145395.3|145265.3|145399.3|145269.3|145394.4|145264.4|24
1649788070000|2022-04-12 18:27:50|145395.1|145265.1|145391.4|145261.4|145395.1|145265.1|145389.1|145259.1|20
1649788080000|2022-04-12 18:28:00|145388.9|145258.9|145370.9|145280.9|145390.6|145281.7|145368.7|145258.9|26
1649788090000|2022-04-12 18:28:10|145371.1|145281.1|145371.4|145281.4|145375.3|145285.3|145370.6|145280.6|31
1649788100000|2022-04-12 18:28:20|145371.2|145281.2|145372|145282|145372.2|145282.2|145370.4|145280.4|22
1649788110000|2022-04-12 18:28:30|145371.7|145281.7|145396.9|145266.9|145396.9|145284.6|145370.9|145263|17
1649788120000|2022-04-12 18:28:40|145394.6|145264.6|145376.2|145286.2|145394.6|145287.9|145371.5|145260.5|23
1649788130000|2022-04-12 18:28:50|145375.6|145285.6|145371.8|145281.8|145376.9|145286.9|145371.2|145281.2|20
1649788140000|2022-04-12 18:29:00|145370.9|145280.9|145375.1|145285.1|145395.2|145287.4|145370.7|145261.2|27
1649788150000|2022-04-12 18:29:10|145377.7|145287.7|145393.2|145303.2|145414.3|145305.7|145370.1|145272.7|31
1649788160000|2022-04-12 18:29:20|145393.9|145303.9|145389.7|145299.7|145393.9|145303.9|145389.6|145299.6|24
1649788170000|2022-04-12 18:29:30|145389.9|145299.9|145395.9|145305.9|145395.9|145305.9|145389.2|145299.2|23
1649788180000|2022-04-12 18:29:40|145395.5|145305.5|145389.8|145299.8|145395.6|145305.6|145389.8|145299.8|29
1649788190000|2022-04-12 18:29:50|145389.5|145299.5|145392.7|145302.7|145394.2|145304.2|145386|145296|26
1649788200000|2022-04-12 18:30:00|145391.3|145301.3|145394.6|145304.6|145397.9|145307.9|145391|145301|29
1649788210000|2022-04-12 18:30:10|145395.6|145305.6|145398.6|145268.6|145402.1|145305.6|145393.1|145266|33
1649788220000|2022-04-12 18:30:20|145400.7|145270.7|145396|145266|145401.2|145271.2|145391.7|145261.7|33
1649788230000|2022-04-12 18:30:30|145396.4|145266.4|145397|145267|145397|145267|145394.4|145264.4|24
1649788240000|2022-04-12 18:30:40|145396.2|145266.2|145411.3|145281.3|145411.3|145281.3|145396.2|145266.2|29
1649788250000|2022-04-12 18:30:50|145409.6|145279.6|145409.1|145279.1|145411.8|145281.8|145405.9|145275.9|26
1649788260000|2022-04-12 18:31:00|145412.6|145282.6|145396.1|145266.1|145413.7|145283.7|145391.2|145261.2|31
1649788270000|2022-04-12 18:31:10|145394.3|145264.3|145406.9|145276.9|145408.3|145278.3|145391.9|145261.9|27
1649788280000|2022-04-12 18:31:20|145405.8|145275.8|145399.7|145269.7|145405.8|145275.8|145399|145269|28
1649788290000|2022-04-12 18:31:30|145399.6|145269.6|145393.5|145263.5|145400.5|145270.5|145387.9|145257.9|23
1649788300000|2022-04-12 18:31:40|145392.9|145262.9|145394.3|145264.3|145395.6|145265.6|145392.8|145262.8|22
1649788310000|2022-04-12 18:31:50|145394.9|145264.9|145402.1|145272.1|145404.2|145274.2|145394|145264|28
1649788320000|2022-04-12 18:32:00|145395.2|145265.2|145394.8|145264.8|145403.1|145273.1|145384|145254|28
1649788330000|2022-04-12 18:32:10|145395.2|145265.2|145389.5|145259.5|145399.3|145284.5|145368.3|145257.2|30
1649788340000|2022-04-12 18:32:20|145390.6|145260.6|145373.8|145283.8|145395.9|145285.8|145373.7|145258.5|28
1649788350000|2022-04-12 18:32:30|145373.6|145283.6|145380.2|145290.2|145399.6|145294.3|145369.7|145264.3|32
1649788360000|2022-04-12 18:32:40|145382.6|145292.6|145403.8|145273.8|145407|145294.9|145377.3|145268|30
1649788370000|2022-04-12 18:32:50|145402.6|145272.6|145394.6|145304.6|145418.1|145307.8|145394.6|145272.6|29
1649788380000|2022-04-12 18:33:00|145394.4|145304.4|145444.9|145314.9|145444.9|145331.2|145394.4|145294.2|26
1649788390000|2022-04-12 18:33:10|145445.6|145315.6|145445|145315|145445.6|145315.6|145443.4|145313.4|16
1649788400000|2022-04-12 18:33:20|145446.1|145316.1|145443.8|145313.8|145446.2|145316.2|145443.8|145313.8|16
1649788410000|2022-04-12 18:33:30|145443.7|145313.7|145424.5|145334.5|145443.8|145336.5|145424.5|145313.5|19
1649788420000|2022-04-12 18:33:40|145425|145335|145426.6|145336.6|145428.3|145338.3|145424.8|145334.8|15
1649788430000|2022-04-12 18:33:50|145426.4|145336.4|145427.9|145337.9|145429.5|145339.5|145426.4|145336.4|14
1649788440000|2022-04-12 18:34:00|145427.6|145337.6|145429|145339|145430.6|145340.6|145423.9|145333.9|19
1649788450000|2022-04-12 18:34:10|145429.5|145339.5|145428.4|145338.4|145429.7|145339.7|145425.6|145335.6|24
1649788460000|2022-04-12 18:34:20|145427.7|145337.7|145444.7|145314.7|145449.9|145337.7|145424.4|145313.7|25
1649788470000|2022-04-12 18:34:30|145444.9|145314.9|145409.2|145319.2|145445.6|145335.2|145408.7|145313.7|25
1649788480000|2022-04-12 18:34:40|145409.1|145319.1|145434.1|145304.1|145434.1|145321.6|145409.1|145294|33
1649788490000|2022-04-12 18:34:50|145415.3|145325.3|145417.7|145327.7|145440.4|145330.7|145415.3|145304.5|29
1649788500000|2022-04-12 18:35:00|145417.2|145327.2|145442.6|145312.6|145443.6|145329.3|145417|145306.6|32
1649788510000|2022-04-12 18:35:10|145443.7|145313.7|145444.4|145314.4|145444.5|145314.5|145439.7|145309.7|24
1649788520000|2022-04-12 18:35:20|145450.1|145320.1|145447.4|145317.4|145450.6|145320.6|145441|145311|24
1649788530000|2022-04-12 18:35:30|145447|145317|145422|145332|145447.8|145335.6|145419.5|145315.9|21
1649788540000|2022-04-12 18:35:40|145423.4|145333.4|145438.2|145308.2|145438.3|145333.4|145411.7|145296.2|31
1649788550000|2022-04-12 18:35:50|145439.2|145309.2|145421.1|145331.1|145443.2|145333.4|145421.1|145305.8|30
1649788560000|2022-04-12 18:36:00|145420.7|145330.7|145426.5|145336.5|145444.9|145340.5|145420.4|145314.1|26
1649788570000|2022-04-12 18:36:10|145426.8|145336.8|145420.9|145330.9|145427.6|145337.6|145420.7|145330.7|25
1649788580000|2022-04-12 18:36:20|145421|145331|145422.4|145332.4|145423.7|145333.7|145421|145331|12
1649788590000|2022-04-12 18:36:30|145422.3|145332.3|145421.8|145331.8|145423.7|145333.7|145421.2|145331.2|24
1649788600000|2022-04-12 18:36:40|145421.7|145331.7|145436.7|145306.7|145438.2|145331.7|145411.5|145305.9|27
1649788610000|2022-04-12 18:36:50|145438.4|145308.4|145439.6|145309.6|145440.7|145310.7|145435.8|145305.8|16
1649788620000|2022-04-12 18:37:00|145435.9|145305.9|145450.3|145320.3|145450.3|145320.3|145435.9|145305.9|32
1649788630000|2022-04-12 18:37:10|145451.1|145321.1|145452.7|145322.7|145455.7|145325.7|145444.1|145314.1|29
1649788640000|2022-04-12 18:37:20|145451.3|145321.3|145445.3|145315.3|145453.1|145323.1|145442.1|145312.1|29
1649788650000|2022-04-12 18:37:30|145446.8|145316.8|145451.5|145321.5|145454.8|145324.8|145442.6|145312.6|23
1649788660000|2022-04-12 18:37:40|145452.6|145322.6|145463.3|145333.3|145463.3|145333.3|145451.3|145321.3|31
1649788670000|2022-04-12 18:37:50|145462.6|145332.6|145486.4|145356.4|145489.6|145379.6|145461.7|145331.7|34
1649788680000|2022-04-12 18:38:00|145486.6|145356.6|145467.2|145377.2|145488.3|145384.9|145466.4|145356.5|33
1649788690000|2022-04-12 18:38:10|145468.3|145378.3|145469.9|145379.9|145473.3|145383.3|145467.8|145377.8|25
1649788700000|2022-04-12 18:38:20|145469.8|145379.8|145466|145376|145473.6|145383.6|145465.7|145375.7|30
1649788710000|2022-04-12 18:38:30|145465.5|145375.5|145505.4|145415.4|145519.1|145429.1|145465.3|145375.3|30
1649788720000|2022-04-12 18:38:40|145506.4|145416.4|145515.8|145425.8|145517.8|145427.8|145506.4|145416.4|30
1649788730000|2022-04-12 18:38:50|145515.2|145425.2|145506.5|145416.5|145515.2|145425.2|145505.6|145415.6|25
1649788740000|2022-04-12 18:39:00|145507.7|145417.7|145507.9|145417.9|145508|145418|145503.3|145413.3|29
1649788750000|2022-04-12 18:39:10|145507.4|145417.4|145511|145421|145514.2|145424.2|145506.2|145416.2|26
1649788760000|2022-04-12 18:39:20|145511.3|145421.3|145510.3|145420.3|145515.3|145425.3|145505.5|145415.5|30
1649788770000|2022-04-12 18:39:30|145508.2|145418.2|145507.6|145417.6|145509.9|145419.9|145506.5|145416.5|23
1649788780000|2022-04-12 18:39:40|145506.9|145416.9|145517.3|145427.3|145521.6|145431.6|145506.9|145416.9|24
1649788790000|2022-04-12 18:39:50|145516.5|145426.5|145517|145427|145524.7|145434.7|145511.5|145421.5|34
1649788800000|2022-04-12 18:40:00|145517.1|145427.1|145512.6|145422.6|145519.7|145429.7|145507.5|145417.5|38
1649788810000|2022-04-12 18:40:10|145512.4|145422.4|145513.2|145423.2|145514|145424|145507.7|145417.7|21
1649788820000|2022-04-12 18:40:20|145513.1|145423.1|145512.8|145422.8|145518.7|145428.7|145512.8|145422.8|24
1649788830000|2022-04-12 18:40:30|145512.7|145422.7|145515|145425|145517.1|145427.1|145512.3|145422.3|19
1649788840000|2022-04-12 18:40:40|145515.1|145425.1|145519.6|145429.6|145519.8|145429.8|145514.4|145424.4|21
1649788850000|2022-04-12 18:40:50|145519.7|145429.7|145521|145431|145522.2|145432.2|145518.6|145428.6|31
1649788860000|2022-04-12 18:41:00|145522.5|145432.5|145520|145430|145522.5|145432.5|145517.8|145427.8|24
1649788870000|2022-04-12 18:41:10|145519.9|145429.9|145519.1|145429.1|145519.9|145429.9|145516.7|145426.7|21
1649788880000|2022-04-12 18:41:20|145519|145429|145524.3|145434.3|145524.3|145434.3|145518.2|145428.2|19
1649788890000|2022-04-12 18:41:30|145526.5|145436.5|145521.3|145431.3|145526.5|145436.5|145518.9|145428.9|22
1649788900000|2022-04-12 18:41:40|145521.8|145431.8|145521|145431|145522|145432|145520.5|145430.5|12
1649788910000|2022-04-12 18:41:50|145521.3|145431.3|145518.5|145428.5|145522.9|145432.9|145516.8|145426.8|14
1649788920000|2022-04-12 18:42:00|145518.4|145428.4|145511.9|145421.9|145518.7|145428.7|145507.2|145417.2|20
1649788930000|2022-04-12 18:42:10|145513|145423|145512.8|145422.8|145513|145423|145511|145421|6
1649788940000|2022-04-12 18:42:20|145512.2|145422.2|145513.6|145423.6|145514.5|145424.5|145510.7|145420.7|11
1649788950000|2022-04-12 18:42:30|145513.7|145423.7|145515|145425|145515.7|145425.7|145513.6|145423.6|14
1649788960000|2022-04-12 18:42:40|145514.7|145424.7|145507.7|145417.7|145516|145426|145505.6|145415.6|16
1649788970000|2022-04-12 18:42:50|145507|145417|145505.7|145415.7|145510.4|145420.4|145505.1|145415.1|28
1649788980000|2022-04-12 18:43:00|145505.9|145415.9|145501.9|145411.9|145507.6|145417.6|145501.5|145411.5|27
1649788990000|2022-04-12 18:43:10|145502.4|145412.4|145504.6|145414.6|145505.3|145415.3|145502.4|145412.4|23
1649789000000|2022-04-12 18:43:20|145504.8|145414.8|145504.8|145414.8|145505|145415|145503.6|145413.6|22
1649789010000|2022-04-12 18:43:30|145505.2|145415.2|145508.2|145418.2|145511.5|145421.5|145504.7|145414.7|27
1649789020000|2022-04-12 18:43:40|145508.8|145418.8|145517|145427|145518.6|145428.6|145507.8|145417.8|28
1649789030000|2022-04-12 18:43:50|145513.8|145423.8|145509.3|145419.3|145513.8|145423.8|145506.8|145416.8|25
1649789040000|2022-04-12 18:44:00|145509.7|145419.7|145507.3|145417.3|145514.6|145424.6|145506.8|145416.8|33
1649789050000|2022-04-12 18:44:10|145507.8|145417.8|145507.7|145417.7|145508.1|145418.1|145505.6|145415.6|24
1649789060000|2022-04-12 18:44:20|145507.4|145417.4|145504.1|145414.1|145508.1|145418.1|145502.3|145412.3|30
1649789070000|2022-04-12 18:44:30|145504|145414|145506.6|145416.6|145506.6|145416.6|145503.1|145413.1|30
1649789080000|2022-04-12 18:44:40|145506.7|145416.7|145505.9|145415.9|145507|145417|145503.4|145413.4|19
1649789090000|2022-04-12 18:44:50|145506.4|145416.4|145508.5|145418.5|145508.5|145418.5|145504.9|145414.9|25
1649789100000|2022-04-12 18:45:00|145509.3|145419.3|145482.5|145392.5|145509.3|145419.3|145476.8|145386.8|29
1649789110000|2022-04-12 18:45:10|145482.8|145392.8|145492.5|145362.5|145492.5|145393.9|145469.9|145361.7|35
1649789120000|2022-04-12 18:45:20|145472.8|145382.8|145493.5|145363.5|145493.7|145382.8|145472.7|145358.7|27
1649789130000|2022-04-12 18:45:30|145493.4|145363.4|145492.4|145362.4|145493.5|145363.5|145491.1|145361.1|21
1649789140000|2022-04-12 18:45:40|145492.3|145362.3|145504.3|145374.3|145508.6|145378.6|145492.3|145362.3|32
1649789150000|2022-04-12 18:45:50|145505.9|145375.9|145504.9|145374.9|145506.4|145376.4|145504.2|145374.2|25
1649789160000|2022-04-12 18:46:00|145504.7|145374.7|145508|145378|145509.1|145379.1|145504.7|145374.7|26
1649789170000|2022-04-12 18:46:10|145508.8|145378.8|145493.9|145363.9|145509.5|145397.2|145474.5|145363.9|33
1649789180000|2022-04-12 18:46:20|145493.5|145363.5|145497.2|145367.2|145497.4|145367.4|145492.4|145362.4|29
1649789190000|2022-04-12 18:46:30|145496.8|145366.8|145500.4|145370.4|145505.7|145375.7|145496.1|145366.1|29
1649789200000|2022-04-12 18:46:40|145500.9|145370.9|145492.4|145362.4|145500.9|145370.9|145491.1|145361.1|34
1649789210000|2022-04-12 18:46:50|145491.3|145361.3|145493|145363|145494.3|145364.3|145490.3|145360.3|27
1649789220000|2022-04-12 18:47:00|145493.1|145363.1|145487.4|145357.4|145493.1|145363.1|145487.4|145357.4|24
1649789230000|2022-04-12 18:47:10|145487.2|145357.2|145459.7|145369.7|145488|145371.1|145459.7|145351.7|24
1649789240000|2022-04-12 18:47:20|145461.7|145371.7|145465.8|145375.8|145465.8|145375.8|145458.3|145368.3|18
1649789250000|2022-04-12 18:47:30|145467.2|145377.2|145486.7|145356.7|145487.8|145383.7|145465.8|145354.9|30
1649789260000|2022-04-12 18:47:40|145486.8|145356.8|145487.6|145357.6|145487.9|145357.9|145486.8|145356.8|8
1649789270000|2022-04-12 18:47:50|145487.8|145357.8|145488.1|145358.1|145488.4|145358.4|145485.3|145355.3|17
1649789280000|2022-04-12 18:48:00|145487.4|145357.4|145502.8|145372.8|145504.1|145382.1|145470.4|145357.4|24
1649789290000|2022-04-12 18:48:10|145484.1|145394.1|145509.1|145419.1|145514.2|145424.2|145480.2|145390.2|33
1649789300000|2022-04-12 18:48:20|145515.4|145425.4|145511|145421|145516.5|145426.5|145510.5|145420.5|17
1649789310000|2022-04-12 18:48:30|145510.3|145420.3|145507|145417|145513.6|145423.6|145505.9|145415.9|30
1649789320000|2022-04-12 18:48:40|145506.4|145416.4|145513.3|145423.3|145513.3|145423.3|145505.8|145415.8|27
1649789330000|2022-04-12 18:48:50|145512.1|145422.1|145518|145428|145519|145429|145509.8|145419.8|24
1649789340000|2022-04-12 18:49:00|145517.5|145427.5|145514|145424|145519.8|145429.8|145512.3|145422.3|31
1649789350000|2022-04-12 18:49:10|145515.4|145425.4|145510.8|145420.8|145520.1|145430.1|145510.1|145420.1|21
1649789360000|2022-04-12 18:49:20|145511.4|145421.4|145518.6|145428.6|145520.2|145430.2|145511.4|145421.4|33
1649789370000|2022-04-12 18:49:30|145520.7|145430.7|145512.8|145422.8|145520.7|145430.7|145511.3|145421.3|28
1649789380000|2022-04-12 18:49:40|145512.5|145422.5|145515.5|145425.5|145517.7|145427.7|145512.2|145422.2|17
1649789390000|2022-04-12 18:49:50|145514.3|145424.3|145511.4|145421.4|145515.2|145425.2|145511.2|145421.2|20
1649789400000|2022-04-12 18:50:00|145509|145419|145512.7|145422.7|145514.3|145424.3|145508|145418|28
1649789410000|2022-04-12 18:50:10|145511.9|145421.9|145534|145404|145535.2|145432|145511.8|145401|31
1649789420000|2022-04-12 18:50:20|145534.2|145404.2|145537.4|145407.4|145537.4|145407.4|145533.6|145403.6|25
1649789430000|2022-04-12 18:50:30|145537|145407|145516.1|145426.1|145537.5|145428.6|145515|145404.3|25
1649789440000|2022-04-12 18:50:40|145537|145447|145536.2|145446.2|145547.2|145457.2|145533.9|145443.9|33
1649789450000|2022-04-12 18:50:50|145538.1|145448.1|145534.8|145444.8|145538.6|145448.6|145534.7|145444.7|25
1649789460000|2022-04-12 18:51:00|145536.7|145446.7|145542.1|145412.1|145545.3|145446.7|145522.5|145412.1|31
1649789470000|2022-04-12 18:51:10|145542|145412|145545.8|145415.8|145550.5|145420.5|145539.6|145409.6|25
1649789480000|2022-04-12 18:51:20|145547.4|145417.4|145545.6|145415.6|145550.7|145420.7|145545.3|145415.3|28
1649789490000|2022-04-12 18:51:30|145546.9|145416.9|145552.2|145422.2|145557.1|145427.1|145546.9|145416.9|34
1649789500000|2022-04-12 18:51:40|145549.7|145419.7|145539.3|145409.3|145554.7|145424.7|145539.3|145409.3|33
1649789510000|2022-04-12 18:51:50|145538.1|145408.1|145537.1|145407.1|145542.1|145412.1|145537.1|145407.1|26
1649789520000|2022-04-12 18:52:00|145537.2|145407.2|145520.2|145430.2|145543.9|145434.4|145519.2|145405.1|26
1649789530000|2022-04-12 18:52:10|145518|145428|145521.1|145431.1|145521.1|145431.1|145516.6|145426.6|30
1649789540000|2022-04-12 18:52:20|145518.4|145428.4|145519.3|145429.3|145522.1|145432.1|145518.2|145428.2|23
1649789550000|2022-04-12 18:52:30|145519.9|145429.9|145519.4|145429.4|145522.2|145432.2|145515.2|145425.2|29
1649789560000|2022-04-12 18:52:40|145518.9|145428.9|145519.9|145429.9|145520.7|145430.7|145517.1|145427.1|22
1649789570000|2022-04-12 18:52:50|145520.7|145430.7|145516.3|145426.3|145526.6|145436.6|145511|145421|33
1649789580000|2022-04-12 18:53:00|145515.2|145425.2|145512.9|145422.9|145521.5|145431.5|145512.9|145422.9|38
1649789590000|2022-04-12 18:53:10|145513|145423|145512.7|145422.7|145513.4|145423.4|145510.2|145420.2|21
1649789600000|2022-04-12 18:53:20|145513.3|145423.3|145515.5|145425.5|145518.8|145428.8|145513.3|145423.3|32
1649789610000|2022-04-12 18:53:30|145515.1|145425.1|145517.7|145427.7|145518.3|145428.3|145513.9|145423.9|20
1649789620000|2022-04-12 18:53:40|145517.9|145427.9|145520.3|145430.3|145520.3|145430.3|145517|145427|20
1649789630000|2022-04-12 18:53:50|145521.7|145431.7|145515.2|145425.2|145521.7|145431.7|145513.7|145423.7|21
1649789640000|2022-04-12 18:54:00|145515.3|145425.3|145532.2|145402.2|145538.9|145425.3|145515.3|145402.1|27
1649789650000|2022-04-12 18:54:10|145533.3|145403.3|145531.7|145401.7|145534.5|145404.5|145531|145401|29
1649789660000|2022-04-12 18:54:20|145531.3|145401.3|145537.1|145407.1|145538.2|145408.2|145530.6|145400.6|18
1649789670000|2022-04-12 18:54:30|145537.4|145407.4|145536.7|145406.7|145537.4|145407.4|145535.6|145405.6|20
1649789680000|2022-04-12 18:54:40|145536|145406|145536.7|145406.7|145537.6|145407.6|145536|145406|15
1649789690000|2022-04-12 18:54:50|145536.5|145406.5|145514|145424|145536.5|145425|145513.1|145405.6|19
1649789700000|2022-04-12 18:55:00|145513.4|145423.4|145533.4|145403.4|145537.6|145427.6|145513.4|145402.9|34
1649789710000|2022-04-12 18:55:10|145533.9|145403.9|145475.1|145385.1|145534.6|145409|145475.1|145369.8|27
1649789720000|2022-04-12 18:55:20|145492.2|145362.2|145500.4|145370.4|145501.1|145371.1|145492.2|145362.2|27
1649789730000|2022-04-12 18:55:30|145500.5|145370.5|145514.3|145384.3|145514.3|145384.3|145499.5|145369.5|19
1649789740000|2022-04-12 18:55:40|145514.5|145384.5|145510.2|145380.2|145514.5|145384.5|145510.1|145380.1|28
1649789750000|2022-04-12 18:55:50|145510.5|145380.5|145506.3|145376.3|145510.5|145380.5|145505.7|145375.7|24
1649789760000|2022-04-12 18:56:00|145507.7|145377.7|145512.6|145382.6|145517.5|145387.5|145507.7|145377.7|34
1649789770000|2022-04-12 18:56:10|145512.4|145382.4|145510.8|145380.8|145512.4|145382.4|145507.3|145377.3|26
1649789780000|2022-04-12 18:56:20|145510.7|145380.7|145510|145380|145510.8|145380.8|145509|145379|23
1649789790000|2022-04-12 18:56:30|145509.4|145379.4|145490.6|145360.6|145510.9|145380.9|145490.6|145360.6|27
1649789800000|2022-04-12 18:56:40|145491.3|145361.3|145492.4|145362.4|145496.2|145366.2|145490.5|145360.5|27
1649789810000|2022-04-12 18:56:50|145492|145362|145491|145361|145492.9|145362.9|145490.5|145360.5|18
1649789820000|2022-04-12 18:57:00|145491.9|145361.9|145495.4|145365.4|145498.1|145368.1|145491.9|145361.9|21
1649789830000|2022-04-12 18:57:10|145495.2|145365.2|145501.4|145371.4|145506|145376|145495.2|145365.2|33
1649789840000|2022-04-12 18:57:20|145501.1|145371.1|145508.1|145378.1|145508.3|145378.3|145501.1|145371.1|27
1649789850000|2022-04-12 18:57:30|145506.8|145376.8|145473.1|145383.1|145507.2|145395.8|145473.1|145374.2|27
1649789860000|2022-04-12 18:57:40|145473.8|145383.8|145488.9|145358.9|145494.7|145385.4|145473.8|145358.2|27
1649789870000|2022-04-12 18:57:50|145488.8|145358.8|145495.8|145365.8|145502.5|145372.5|145488.8|145358.8|25
1649789880000|2022-04-12 18:58:00|145499.1|145369.1|145490.3|145360.3|145500.5|145386.8|145476.8|145358.9|25
1649789890000|2022-04-12 18:58:10|145490.1|145360.1|145487.2|145357.2|145491.6|145361.6|145486.7|145356.7|24
1649789900000|2022-04-12 18:58:20|145487.6|145357.6|145485.7|145355.7|145487.6|145357.6|145485.5|145355.5|14
1649789910000|2022-04-12 18:58:30|145449.2|145359.2|145469.3|145339.3|145470.2|145360.1|145448.7|145338.1|19
1649789920000|2022-04-12 18:58:40|145469.4|145339.4|145447.3|145357.3|145469.4|145358.1|145444.7|145338.6|22
1649789930000|2022-04-12 18:58:50|145448.9|145358.9|145446.9|145356.9|145449.1|145359.1|145445.3|145355.3|24
1649789940000|2022-04-12 18:59:00|145446.3|145356.3|145412.5|145322.5|145447.9|145357.9|145408.2|145297.5|26
1649789950000|2022-04-12 18:59:10|145409.9|145319.9|145413.3|145323.3|145418.1|145328.1|145409.5|145319.5|27
1649789960000|2022-04-12 18:59:20|145412.6|145322.6|145421.7|145291.7|145428.9|145322.6|145412.6|145290.3|28
1649789970000|2022-04-12 18:59:30|145421.9|145291.9|145396|145306|145423|145308.2|145395.9|145289.7|25
1649789980000|2022-04-12 18:59:40|145395.8|145305.8|145399.1|145269.1|145407.4|145310.5|145387.8|145261.4|32
1649789990000|2022-04-12 18:59:50|145398.5|145268.5|145393.4|145263.4|145399.6|145269.6|145384.5|145254.5|34
1649790000000|2022-04-12 19:00:00|145391.7|145261.7|145395.9|145265.9|145401.7|145271.7|145384.9|145254.9|37
1649790010000|2022-04-12 19:00:10|145398.2|145268.2|145394.1|145264.1|145399.3|145269.3|145393.5|145263.5|33
1649790020000|2022-04-12 19:00:20|145394|145264|145389.5|145259.5|145394|145264|145376|145246|37
1649790030000|2022-04-12 19:00:30|145390.1|145260.1|145390.7|145260.7|145392.6|145262.6|145388.9|145258.9|33
1649790040000|2022-04-12 19:00:40|145390.6|145260.6|145380.3|145250.3|145390.6|145260.6|145379.7|145249.7|29
1649790050000|2022-04-12 19:00:50|145380.6|145250.6|145390.2|145260.2|145393.5|145263.5|145380.2|145250.2|26
1649790060000|2022-04-12 19:01:00|145390.6|145260.6|145395.5|145265.5|145399.3|145269.3|145390.4|145260.4|32
1649790070000|2022-04-12 19:01:10|145395.9|145265.9|145393.2|145263.2|145397.7|145267.7|145391.6|145261.6|30
1649790080000|2022-04-12 19:01:20|145393.3|145263.3|145386.4|145256.4|145393.3|145263.3|145386.2|145256.2|26
1649790090000|2022-04-12 19:01:30|145387.2|145257.2|145380.5|145250.5|145387.2|145257.2|145377.8|145247.8|20
1649790100000|2022-04-12 19:01:40|145381|145251|145380.4|145250.4|145381|145251|145376.9|145246.9|33
1649790110000|2022-04-12 19:01:50|145379.9|145249.9|145380.4|145250.4|145381.2|145251.2|145379.5|145249.5|24
1649790120000|2022-04-12 19:02:00|145379.5|145249.5|145388.9|145258.9|145390.1|145268.8|145354.5|145248.5|35
1649790130000|2022-04-12 19:02:10|145385.9|145255.9|145381.9|145251.9|145385.9|145255.9|145377.8|145247.8|28
1649790140000|2022-04-12 19:02:20|145379.6|145249.6|145381.2|145251.2|145383.6|145253.6|145379.6|145249.6|25
1649790150000|2022-04-12 19:02:30|145381|145251|145379.4|145249.4|145382.4|145252.4|145378.5|145248.5|18
1649790160000|2022-04-12 19:02:40|145379.3|145249.3|145363.1|145273.1|145379.4|145273.1|145362.7|145247.8|19
1649790170000|2022-04-12 19:02:50|145361.4|145271.4|145376.1|145246.1|145380.1|145272|145357.8|145243.4|22
1649790180000|2022-04-12 19:03:00|145382.7|145252.7|145386.1|145256.1|145386.4|145280.7|145361.5|145252.7|32
1649790190000|2022-04-12 19:03:10|145387.1|145257.1|145390.4|145260.4|145397.1|145267.1|145386.4|145256.4|31
1649790200000|2022-04-12 19:03:20|145390.5|145260.5|145388|145258|145390.7|145260.7|145386.9|145256.9|29
1649790210000|2022-04-12 19:03:30|145388.6|145258.6|145385.7|145255.7|145388.9|145258.9|145385.7|145255.7|18
1649790220000|2022-04-12 19:03:40|145385.8|145255.8|145383.5|145253.5|145386.2|145256.2|145383|145253|27
1649790230000|2022-04-12 19:03:50|145384.2|145254.2|145384.4|145254.4|145385.5|145255.5|145383.2|145253.2|23
1649790240000|2022-04-12 19:04:00|145384.5|145254.5|145388.2|145258.2|145390.1|145260.1|145384.3|145254.3|27
1649790250000|2022-04-12 19:04:10|145389|145259|145387.1|145257.1|145389.4|145259.4|145386.5|145256.5|23
1649790260000|2022-04-12 19:04:20|145387|145257|145385.9|145255.9|145387|145257|145385.9|145255.9|18
1649790270000|2022-04-12 19:04:30|145386.8|145256.8|145363.9|145273.9|145386.8|145273.9|145363.3|145253.2|22
1649790280000|2022-04-12 19:04:40|145363.7|145273.7|145377.4|145247.4|145380|145274.5|145362.4|145247.4|20
1649790290000|2022-04-12 19:04:50|145377.1|145247.1|145378|145248|145378.5|145248.5|145376.7|145246.7|23
1649790300000|2022-04-12 19:05:00|145377.5|145247.5|145391.6|145261.6|145393|145263|145377.5|145247.5|34
1649790310000|2022-04-12 19:05:10|145391.4|145261.4|145390.5|145260.5|145394.4|145264.4|145389.7|145259.7|27
1649790320000|2022-04-12 19:05:20|145390.7|145260.7|145378.8|145248.8|145390.8|145260.8|145378.4|145248.4|26
1649790330000|2022-04-12 19:05:30|145380|145250|145380.7|145250.7|145380.7|145250.7|145377.7|145247.7|28
1649790340000|2022-04-12 19:05:40|145380.8|145250.8|145384.3|145254.3|145386|145256|145380.6|145250.6|23
1649790350000|2022-04-12 19:05:50|145384|145254|145381.4|145251.4|145384.4|145254.4|145378.7|145248.7|20
1649790360000|2022-04-12 19:06:00|145380.4|145250.4|145358.6|145268.6|145381.6|145268.7|145358.5|145247.8|18
1649790370000|2022-04-12 19:06:10|145359|145269|145355.8|145265.8|145359|145269|145350.6|145260.6|27
1649790380000|2022-04-12 19:06:20|145354.1|145264.1|145385|145255|145385.1|145265.1|145354.1|145242.9|32
1649790390000|2022-04-12 19:06:30|145381.8|145251.8|145381.7|145251.7|145384.2|145254.2|145380.3|145250.3|22
1649790400000|2022-04-12 19:06:40|145382.4|145252.4|145381.3|145251.3|145382.4|145252.4|145381|145251|19
1649790410000|2022-04-12 19:06:50|145381.1|145251.1|145360.5|145270.5|145382.4|145274.1|145357.9|145246.9|23
1649790420000|2022-04-12 19:07:00|145361.4|145271.4|145364.6|145274.6|145368.3|145278.3|145359.7|145269.7|23
1649790430000|2022-04-12 19:07:10|145365.9|145275.9|145387.8|145257.8|145388.1|145276.8|145363.6|145256.6|15
1649790440000|2022-04-12 19:07:20|145386.7|145256.7|145384.4|145254.4|145388|145258|145382.5|145252.5|26
1649790450000|2022-04-12 19:07:30|145383.8|145253.8|145383.5|145253.5|145384.3|145254.3|145382.3|145252.3|13
1649790460000|2022-04-12 19:07:40|145381.5|145251.5|145381.4|145251.4|145385.3|145255.3|145378.7|145248.7|21
1649790470000|2022-04-12 19:07:50|145381.5|145251.5|145360.6|145270.6|145382.9|145271.3|145354.6|145249.8|25
1649790480000|2022-04-12 19:08:00|145361|145271|145363.3|145273.3|145363.8|145273.8|145355.9|145265.9|22
1649790490000|2022-04-12 19:08:10|145363|145273|145380.1|145250.1|145382.3|145273|145361.5|145249.7|19
1649790500000|2022-04-12 19:08:20|145379.8|145249.8|145390|145260|145392.9|145262.9|145379.7|145249.7|25
1649790510000|2022-04-12 19:08:30|145388.7|145258.7|145385.4|145255.4|145389.7|145259.7|145385.1|145255.1|27
1649790520000|2022-04-12 19:08:40|145385.2|145255.2|145385.7|145255.7|145387|145257|145384.9|145254.9|16
1649790530000|2022-04-12 19:08:50|145383.8|145253.8|145385.3|145255.3|145385.5|145255.5|145383|145253|12
1649790540000|2022-04-12 19:09:00|145386.3|145256.3|145363|145273|145386.3|145273.3|145361.4|145250.8|15
1649790550000|2022-04-12 19:09:10|145363.8|145273.8|145363.5|145273.5|145363.8|145273.8|145362.3|145272.3|13
1649790560000|2022-04-12 19:09:20|145363.4|145273.4|145362.4|145272.4|145363.9|145273.9|145361.8|145271.8|15
1649790570000|2022-04-12 19:09:30|145381.3|145251.3|145383.2|145253.2|145383.3|145253.3|145381.2|145251.2|13
1649790580000|2022-04-12 19:09:40|145382.2|145252.2|145413.2|145283.2|145415|145285|145382.2|145252.2|25
1649790590000|2022-04-12 19:09:50|145418.7|145288.7|145412.4|145282.4|145419.8|145289.8|145412.4|145282.4|25
1649790600000|2022-04-12 19:10:00|145412.6|145282.6|145418.7|145288.7|145418.8|145288.8|145412.6|145282.6|27
1649790610000|2022-04-12 19:10:10|145418.4|145288.4|145418.9|145288.9|145421.5|145291.5|145413.8|145283.8|27
1649790620000|2022-04-12 19:10:20|145417.5|145287.5|145393.4|145303.4|145417.5|145312.6|145392.9|145287.5|22
1649790630000|2022-04-12 19:10:30|145393.6|145303.6|145398.9|145308.9|145402.9|145312.9|145390.5|145300.5|28
1649790640000|2022-04-12 19:10:40|145397.4|145307.4|145414|145284|145414.4|145307.7|145396.5|145277.8|23
1649790650000|2022-04-12 19:10:50|145414.2|145284.2|145409.4|145279.4|145414.2|145284.2|145407.4|145277.4|21
1649790660000|2022-04-12 19:11:00|145408|145278|145406|145276|145408.2|145278.2|145405.2|145275.2|23
1649790670000|2022-04-12 19:11:10|145405.6|145275.6|145389.5|145299.5|145406|145300.4|145388.6|145275.6|15
1649790680000|2022-04-12 19:11:20|145390.1|145300.1|145394.4|145304.4|145395.4|145305.4|145389.7|145299.7|18
1649790690000|2022-04-12 19:11:30|145394.2|145304.2|145409.6|145279.6|145409.6|145307.8|145390.4|145278.2|19
1649790700000|2022-04-12 19:11:40|145410.4|145280.4|145388|145258|145410.8|145280.8|145369.9|145243.5|27
1649790710000|2022-04-12 19:11:50|145386.9|145256.9|145367.4|145277.4|145389.8|145281.6|145367.4|145256.9|30
1649790720000|2022-04-12 19:12:00|145367|145277|145389.1|145259.1|145393.5|145284|145366|145258.3|36
1649790730000|2022-04-12 19:12:10|145389.5|145259.5|145393.9|145263.9|145394.8|145264.8|145385.4|145255.4|31
1649790740000|2022-04-12 19:12:20|145393.6|145263.6|145383.1|145253.1|145393.9|145263.9|145382.9|145252.9|25
1649790750000|2022-04-12 19:12:30|145383|145253|145384|145254|145384.2|145254.2|145379.5|145249.5|21
1649790760000|2022-04-12 19:12:40|145384.7|145254.7|145384.3|145254.3|145386.9|145256.9|145383.3|145253.3|27
1649790770000|2022-04-12 19:12:50|145384.4|145254.4|145384.5|145254.5|145388.7|145258.7|145380.8|145250.8|35
1649790780000|2022-04-12 19:13:00|145383.7|145253.7|145394|145264|145394|145264|145383.3|145253.3|32
1649790790000|2022-04-12 19:13:10|145391.2|145261.2|145394.1|145264.1|145401.1|145271.1|145390.8|145260.8|32
1649790800000|2022-04-12 19:13:20|145393.8|145263.8|145389.5|145259.5|145401.3|145271.3|145388.1|145258.1|31
1649790810000|2022-04-12 19:13:30|145389.6|145259.6|145387.5|145257.5|145390.6|145260.6|145383.1|145253.1|25
1649790820000|2022-04-12 19:13:40|145385.9|145255.9|145385.8|145255.8|145388|145258|145383.3|145253.3|21
1649790830000|2022-04-12 19:13:50|145386.1|145256.1|145386.7|145256.7|145388.2|145258.2|145385.1|145255.1|19
1649790840000|2022-04-12 19:14:00|145386.8|145256.8|145403|145273|145403.2|145273.2|145386.4|145256.4|34
1649790850000|2022-04-12 19:14:10|145404.3|145274.3|145395.4|145265.4|145404.3|145274.3|145394.2|145264.2|33
1649790860000|2022-04-12 19:14:20|145394.9|145264.9|145394.7|145264.7|145397.3|145267.3|145394.5|145264.5|26
1649790870000|2022-04-12 19:14:30|145394.2|145264.2|145391.6|145261.6|145395.2|145265.2|145390.8|145260.8|16
1649790880000|2022-04-12 19:14:40|145391.5|145261.5|145395.5|145265.5|145395.5|145265.5|145387.1|145257.1|17
1649790890000|2022-04-12 19:14:50|145389|145259|145387.9|145257.9|145392.7|145262.7|145384.1|145254.1|32
1649790900000|2022-04-12 19:15:00|145387.3|145257.3|145393.7|145263.7|145396.8|145266.8|145387.3|145257.3|30
1649790910000|2022-04-12 19:15:10|145394|145264|145393.8|145263.8|145400.1|145270.1|145392.6|145262.6|29
1649790920000|2022-04-12 19:15:20|145393.3|145263.3|145394.4|145264.4|145394.7|145264.7|145390.9|145260.9|24
1649790930000|2022-04-12 19:15:30|145394.5|145264.5|145386.4|145256.4|145395.4|145265.4|145382.5|145252.5|33
1649790940000|2022-04-12 19:15:40|145385.1|145255.1|145386.2|145256.2|145387.3|145257.3|145384.9|145254.9|27
1649790950000|2022-04-12 19:15:50|145386|145256|145381.9|145251.9|145387|145257|145379.1|145249.1|28
1649790960000|2022-04-12 19:16:00|145380.3|145250.3|145386.6|145256.6|145386.6|145256.6|145378.3|145248.3|29
1649790970000|2022-04-12 19:16:10|145385|145255|145386.8|145256.8|145387.1|145257.1|145383.8|145253.8|33
1649790980000|2022-04-12 19:16:20|145387.6|145257.6|145387.3|145257.3|145393|145263|145386.5|145256.5|24
1649790990000|2022-04-12 19:16:30|145387.8|145257.8|145395.1|145265.1|145395.8|145265.8|145386.3|145256.3|35
1649791000000|2022-04-12 19:16:40|145393.6|145263.6|145397.4|145267.4|145397.6|145267.6|145392|145262|32
1649791010000|2022-04-12 19:16:50|145397.5|145267.5|145396.8|145266.8|145400.3|145270.3|145396.4|145266.4|22
1649791020000|2022-04-12 19:17:00|145396.9|145266.9|145395.6|145265.6|145397.3|145267.3|145395.3|145265.3|23
1649791030000|2022-04-12 19:17:10|145396|145266|145394.6|145264.6|145396.9|145266.9|145393|145263|23
1649791040000|2022-04-12 19:17:20|145394.9|145264.9|145396.5|145266.5|145398.4|145268.4|145394.8|145264.8|18
1649791050000|2022-04-12 19:17:30|145396.3|145266.3|145396.4|145266.4|145397.8|145267.8|145396.3|145266.3|14
1649791060000|2022-04-12 19:17:40|145400.1|145270.1|145397.2|145267.2|145400.2|145270.2|145395.3|145265.3|25
1649791070000|2022-04-12 19:17:50|145397.1|145267.1|145395|145265|145397.1|145267.1|145393.9|145263.9|18
1649791080000|2022-04-12 19:18:00|145395.2|145265.2|145390.8|145260.8|145396.5|145266.5|145390.8|145260.8|26
1649791090000|2022-04-12 19:18:10|145391.7|145261.7|145394.1|145264.1|145396.2|145266.2|145390.9|145260.9|18
1649791100000|2022-04-12 19:18:20|145394.2|145264.2|145393|145263|145394.6|145264.6|145391.5|145261.5|14
1649791110000|2022-04-12 19:18:30|145393.5|145263.5|145393|145263|145396.5|145266.5|145392.8|145262.8|17
1649791120000|2022-04-12 19:18:40|145392.5|145262.5|145396.7|145266.7|145398.1|145268.1|145392.2|145262.2|20
1649791130000|2022-04-12 19:18:50|145395.7|145265.7|145392.9|145262.9|145396.4|145266.4|145392.9|145262.9|16
1649791140000|2022-04-12 19:19:00|145393|145263|145385.6|145255.6|145393|145263|145381.6|145251.6|28
1649791150000|2022-04-12 19:19:10|145394|145264|145391.9|145261.9|145394.2|145264.2|145388.5|145258.5|27
1649791160000|2022-04-12 19:19:20|145392.3|145262.3|145395.3|145265.3|145401.5|145271.5|145391.9|145261.9|26
1649791170000|2022-04-12 19:19:30|145395.6|145265.6|145394.9|145264.9|145397.5|145267.5|145393.8|145263.8|23
1649791180000|2022-04-12 19:19:40|145393.7|145263.7|145393.8|145263.8|145395.1|145265.1|145392.8|145262.8|19
1649791190000|2022-04-12 19:19:50|145394.2|145264.2|145385.8|145255.8|145395.2|145265.2|145383.4|145253.4|27
1649791200000|2022-04-12 19:20:00|145385.2|145255.2|145398.6|145268.6|145401.2|145271.2|145385.2|145255.2|35
1649791210000|2022-04-12 19:20:10|145397.2|145267.2|145399.7|145269.7|145403.3|145273.3|145397.2|145267.2|28
1649791220000|2022-04-12 19:20:20|145398.2|145268.2|145398.2|145268.2|145402.5|145272.5|145398|145268|27
1649791230000|2022-04-12 19:20:30|145397.3|145267.3|145390.1|145260.1|145398.4|145268.4|145390.1|145260.1|17
1649791240000|2022-04-12 19:20:40|145391.9|145261.9|145394.6|145264.6|145398.7|145268.7|145386.8|145256.8|30
1649791250000|2022-04-12 19:20:50|145394.5|145264.5|145387.2|145257.2|145394.7|145264.7|145387.2|145257.2|25
1649791260000|2022-04-12 19:21:00|145388|145258|145387.7|145257.7|145389.5|145259.5|145386.8|145256.8|19
1649791270000|2022-04-12 19:21:10|145387.5|145257.5|145394.9|145264.9|145394.9|145264.9|145386.8|145256.8|20
1649791280000|2022-04-12 19:21:20|145395.1|145265.1|145377.4|145247.4|145395.1|145265.1|145377.2|145247.2|20
1649791290000|2022-04-12 19:21:30|145378.5|145248.5|145378.3|145248.3|145380.9|145250.9|145377|145247|25
1649791300000|2022-04-12 19:21:40|145378.4|145248.4|145381.5|145251.5|145384|145273.1|145361.7|145247.3|24
1649791310000|2022-04-12 19:21:50|145382.6|145252.6|145385.4|145255.4|145385.4|145255.4|145377.8|145247.8|22
1649791320000|2022-04-12 19:22:00|145385.3|145255.3|145390.4|145260.4|145390.4|145260.4|145383.6|145253.6|27
1649791330000|2022-04-12 19:22:10|145389.3|145259.3|145388.8|145258.8|145391.4|145261.4|145385|145255|26
1649791340000|2022-04-12 19:22:20|145389|145259|145386.9|145256.9|145391.2|145261.2|145385.7|145255.7|21
1649791350000|2022-04-12 19:22:30|145389.7|145259.7|145384|145254|145390|145260|145384|145254|21
1649791360000|2022-04-12 19:22:40|145384.2|145254.2|145386|145256|145386|145256|145383.9|145253.9|18
1649791370000|2022-04-12 19:22:50|145386.1|145256.1|145367.9|145277.9|145387|145279.2|145367.6|145255.5|13
1649791380000|2022-04-12 19:23:00|145367.6|145277.6|145384.7|145254.7|145391.8|145280.9|145365.9|145252.1|24
1649791390000|2022-04-12 19:23:10|145388.4|145258.4|145390.4|145260.4|145390.4|145260.4|145385.3|145255.3|20
1649791400000|2022-04-12 19:23:20|145390.9|145260.9|145388.1|145258.1|145390.9|145260.9|145387.6|145257.6|24
1649791410000|2022-04-12 19:23:30|145387.3|145257.3|145383.8|145253.8|145389.7|145259.7|145383|145253|21
1649791420000|2022-04-12 19:23:40|145384.4|145254.4|145379.1|145249.1|145384.5|145269.6|145354.9|145247|33
1649791430000|2022-04-12 19:23:50|145378.7|145248.7|145381.9|145251.9|145387.2|145257.2|145377.9|145247.9|32
1649791440000|2022-04-12 19:24:00|145382.6|145252.6|145388.5|145258.5|145392.6|145262.6|145382.2|145252.2|24
1649791450000|2022-04-12 19:24:10|145393|145263|145392.5|145262.5|145393|145263|145387.6|145257.6|19
1649791460000|2022-04-12 19:24:20|145392.9|145262.9|145383.8|145253.8|145394.3|145264.3|145382.8|145252.8|24
1649791470000|2022-04-12 19:24:30|145382.7|145252.7|145385.7|145255.7|145388.6|145258.6|145382.7|145252.7|17
1649791480000|2022-04-12 19:24:40|145386.5|145256.5|145375.7|145245.7|145392|145275.9|145362.1|145244.8|20
1649791490000|2022-04-12 19:24:50|145375.2|145245.2|145361.1|145271.1|145383.1|145271.8|145361.1|145244.3|24
1649791500000|2022-04-12 19:25:00|145362.3|145272.3|145398.7|145268.7|145401.6|145288.5|145362.3|145260.8|39
1649791510000|2022-04-12 19:25:10|145399|145269|145396|145266|145399.2|145269.2|145396|145266|31
1649791520000|2022-04-12 19:25:20|145396.7|145266.7|145394.8|145264.8|145403.1|145273.1|145394.5|145264.5|23
1649791530000|2022-04-12 19:25:30|145394.5|145264.5|145395.4|145265.4|145398|145268|145392.8|145262.8|24
1649791540000|2022-04-12 19:25:40|145394.7|145264.7|145394.3|145264.3|145394.7|145264.7|145393.6|145263.6|21
1649791550000|2022-04-12 19:25:50|145393.3|145263.3|145393.9|145263.9|145398.4|145268.4|145393.3|145263.3|20
1649791560000|2022-04-12 19:26:00|145394|145264|145398.5|145268.5|145398.9|145268.9|145392.3|145262.3|28
1649791570000|2022-04-12 19:26:10|145399.3|145269.3|145393.5|145263.5|145399.3|145269.3|145393.5|145263.5|18
1649791580000|2022-04-12 19:26:20|145394.6|145264.6|145377|145287|145396|145287|145377|145261.6|13
1649791590000|2022-04-12 19:26:30|145378.1|145288.1|145397.7|145267.7|145399.5|145288.4|145377.2|145267.7|15
1649791600000|2022-04-12 19:26:40|145398|145268|145395.3|145265.3|145398.2|145268.2|145395.2|145265.2|8
1649791610000|2022-04-12 19:26:50|145395.4|145265.4|145393.8|145263.8|145397.9|145267.9|145391.6|145261.6|15
1649791620000|2022-04-12 19:27:00|145391.6|145261.6|145392.2|145262.2|145393.7|145263.7|145391.2|145261.2|23
1649791630000|2022-04-12 19:27:10|145391.9|145261.9|145391.7|145261.7|145392.9|145262.9|145391.5|145261.5|18
1649791640000|2022-04-12 19:27:20|145391.6|145261.6|145391.1|145261.1|145393|145263|145388.4|145258.4|31
1649791650000|2022-04-12 19:27:30|145390.3|145260.3|145388.2|145258.2|145390.3|145260.3|145382.4|145252.4|31
1649791660000|2022-04-12 19:27:40|145388.1|145258.1|145393.2|145263.2|145394|145264|145388|145258|20
1649791670000|2022-04-12 19:27:50|145393.4|145263.4|145397.5|145267.5|145397.5|145267.5|145391.5|145261.5|21
1649791680000|2022-04-12 19:28:00|145397.1|145267.1|145392.6|145262.6|145397.1|145267.1|145391.9|145261.9|17
1649791690000|2022-04-12 19:28:10|145392.9|145262.9|145393.4|145263.4|145394.5|145264.5|145392.3|145262.3|15
1649791700000|2022-04-12 19:28:20|145393.7|145263.7|145395.1|145265.1|145397|145267|145393.7|145263.7|12
1649791710000|2022-04-12 19:28:30|145394.6|145264.6|145396.3|145266.3|145396.6|145266.6|145394.3|145264.3|13
1649791720000|2022-04-12 19:28:40|145396|145266|145397.5|145267.5|145404.2|145274.2|145394|145264|19
1649791730000|2022-04-12 19:28:50|145397.3|145267.3|145399.2|145269.2|145405.4|145288.1|145378.1|145267.3|21
1649791740000|2022-04-12 19:29:00|145398.8|145268.8|145396.8|145266.8|145399.6|145269.6|145396.8|145266.8|27
1649791750000|2022-04-12 19:29:10|145396.7|145266.7|145395.2|145265.2|145397.3|145267.3|145395.2|145265.2|20
1649791760000|2022-04-12 19:29:20|145394.9|145264.9|145394.3|145264.3|145397.2|145267.2|145391.9|145261.9|26
1649791770000|2022-04-12 19:29:30|145395.5|145265.5|145395.2|145265.2|145396.5|145266.5|145394.4|145264.4|21
1649791780000|2022-04-12 19:29:40|145396|145266|145397.6|145267.6|145397.6|145267.6|145391.2|145261.2|25
1649791790000|2022-04-12 19:29:50|145395.9|145265.9|145356.9|145266.9|145397.7|145271.9|145356.9|145264.9|23
1649791800000|2022-04-12 19:30:00|145373.3|145243.3|145383.5|145253.5|145385.1|145270|145356.8|145243.3|31
1649791810000|2022-04-12 19:30:10|145383.2|145253.2|145381.8|145251.8|145383.2|145253.2|145380.8|145250.8|24
1649791820000|2022-04-12 19:30:20|145382|145252|145384.3|145254.3|145385.7|145255.7|145381.7|145251.7|20
1649791830000|2022-04-12 19:30:30|145383.6|145253.6|145401.4|145271.4|145404.5|145288.7|145378.7|145253.2|19
1649791840000|2022-04-12 19:30:40|145401.9|145271.9|145399.5|145269.5|145401.9|145271.9|145398.8|145268.8|23
1649791850000|2022-04-12 19:30:50|145399.9|145269.9|145394.6|145264.6|145399.9|145269.9|145394.6|145264.6|22
1649791860000|2022-04-12 19:31:00|145394.4|145264.4|145381.8|145251.8|145395.1|145265.1|145381.5|145251.5|26
1649791870000|2022-04-12 19:31:10|145382.4|145252.4|145391.2|145261.2|145391.2|145261.2|145381.4|145251.4|26
1649791880000|2022-04-12 19:31:20|145390.2|145260.2|145380.3|145250.3|145390.5|145260.5|145380.3|145250.3|30
1649791890000|2022-04-12 19:31:30|145378|145248|145377.7|145247.7|145388.6|145258.6|145377.2|145247.2|30
1649791900000|2022-04-12 19:31:40|145377.3|145247.3|145383.7|145253.7|145384|145254|145377.3|145247.3|24
1649791910000|2022-04-12 19:31:50|145383.1|145253.1|145389.6|145259.6|145390|145260|145382.3|145252.3|23
1649791920000|2022-04-12 19:32:00|145389.9|145259.9|145382.2|145252.2|145390.9|145260.9|145381.1|145251.1|31
1649791930000|2022-04-12 19:32:10|145383.2|145253.2|145384.1|145254.1|145388|145258|145374.6|145244.6|32
1649791940000|2022-04-12 19:32:20|145375.2|145245.2|145381.9|145251.9|145383.4|145253.4|145372.7|145242.7|32
1649791950000|2022-04-12 19:32:30|145382.2|145252.2|145379.5|145249.5|145386.2|145266.8|145356.8|145248|27
1649791960000|2022-04-12 19:32:40|145379.4|145249.4|145387.1|145257.1|145389.5|145278.8|145366.2|145246.9|31
1649791970000|2022-04-12 19:32:50|145387.3|145257.3|145364.6|145274.6|145387.3|145275.6|145357.2|145256.6|18
1649791980000|2022-04-12 19:33:00|145364.1|145274.1|145366.2|145276.2|145366.2|145276.2|145364|145274|12
1649791990000|2022-04-12 19:33:10|145366.1|145276.1|145385.8|145255.8|145394.9|145282.2|145365.3|145255.2|23
1649792000000|2022-04-12 19:33:20|145385.4|145255.4|145382.7|145252.7|145387.1|145257.1|145382.6|145252.6|27
1649792010000|2022-04-12 19:33:30|145382.9|145252.9|145378.3|145248.3|145382.9|145268.4|145358.4|145241.5|38
1649792020000|2022-04-12 19:33:40|145377|145247|145378.9|145248.9|145379.4|145249.4|145375.1|145245.1|31
1649792030000|2022-04-12 19:33:50|145379|145249|145382.1|145252.1|145382.1|145252.1|145378.5|145248.5|23
1649792040000|2022-04-12 19:34:00|145379.5|145249.5|145381.3|145251.3|145384.3|145254.3|145379.5|145249.5|23
1649792050000|2022-04-12 19:34:10|145381.5|145251.5|145404.8|145274.8|145407.2|145277.2|145381.5|145251.5|33
1649792060000|2022-04-12 19:34:20|145403.7|145273.7|145404.7|145274.7|145405.8|145275.8|145403.7|145273.7|21
1649792070000|2022-04-12 19:34:30|145396.6|145266.6|145389.2|145259.2|145396.6|145266.6|145384.3|145254.3|31
1649792080000|2022-04-12 19:34:40|145387.8|145257.8|145385.2|145255.2|145390.1|145260.1|145383.5|145253.5|29
1649792090000|2022-04-12 19:34:50|145386.1|145256.1|145391.2|145261.2|145391.2|145261.2|145386|145256|21
1649792100000|2022-04-12 19:35:00|145391.6|145261.6|145393|145263|145393.4|145263.4|145391.3|145261.3|27
1649792110000|2022-04-12 19:35:10|145392.8|145262.8|145389.5|145259.5|145393|145263|145389.5|145259.5|20
1649792120000|2022-04-12 19:35:20|145389.9|145259.9|145389.6|145259.6|145392.1|145262.1|145388.2|145258.2|23
1649792130000|2022-04-12 19:35:30|145389.9|145259.9|145385.7|145255.7|145389.9|145259.9|145382.2|145252.2|21
1649792140000|2022-04-12 19:35:40|145387.6|145257.6|145398.2|145268.2|145398.3|145268.3|145387.6|145257.6|24
1649792150000|2022-04-12 19:35:50|145398.3|145268.3|145392|145262|145398.9|145268.9|145390.6|145260.6|27
1649792160000|2022-04-12 19:36:00|145392.1|145262.1|145381.1|145251.1|145393.7|145274.8|145361|145251.1|31
1649792170000|2022-04-12 19:36:10|145382.4|145252.4|145386.7|145256.7|145387.4|145257.4|145379.9|145249.9|28
1649792180000|2022-04-12 19:36:20|145386.2|145256.2|145385.1|145255.1|145389|145259|145384.3|145254.3|25
1649792190000|2022-04-12 19:36:30|145384.8|145254.8|145383.4|145253.4|145389.3|145259.3|145380|145250|30
1649792200000|2022-04-12 19:36:40|145384.2|145254.2|145375.8|145245.8|145384.3|145254.3|145371.6|145241.6|38
1649792210000|2022-04-12 19:36:50|145376.7|145246.7|145379.8|145249.8|145381.9|145251.9|145374.1|145244.1|35
1649792220000|2022-04-12 19:37:00|145379.2|145249.2|145390.3|145260.3|145393.3|145263.3|145379.2|145249.2|36
1649792230000|2022-04-12 19:37:10|145390.1|145260.1|145386.6|145256.6|145390.2|145260.2|145386.2|145256.2|25
1649792240000|2022-04-12 19:37:20|145389.7|145259.7|145392.2|145262.2|145393.1|145263.1|145388|145258|19
1649792250000|2022-04-12 19:37:30|145391.9|145261.9|145396.5|145266.5|145396.6|145266.6|145391.9|145261.9|15
1649792260000|2022-04-12 19:37:40|145394.8|145264.8|145391.2|145261.2|145395.7|145265.7|145388.9|145258.9|24
1649792270000|2022-04-12 19:37:50|145390.9|145260.9|145388.9|145258.9|145392.1|145262.1|145387.6|145257.6|29
1649792280000|2022-04-12 19:38:00|145385.8|145255.8|145386.8|145256.8|145389.7|145259.7|145381.1|145251.1|32
1649792290000|2022-04-12 19:38:10|145388.1|145258.1|145391.3|145261.3|145398.4|145285.9|145375.9|145255.9|28
1649792300000|2022-04-12 19:38:20|145391.4|145261.4|145388.3|145258.3|145391.8|145261.8|145388.3|145258.3|27
1649792310000|2022-04-12 19:38:30|145388.7|145258.7|145394.3|145264.3|145394.3|145264.3|145386.2|145256.2|25
1649792320000|2022-04-12 19:38:40|145393.7|145263.7|145388.1|145258.1|145393.7|145263.7|145382.2|145252.2|33
1649792330000|2022-04-12 19:38:50|145387.6|145257.6|145388.1|145258.1|145388.1|145258.1|145384.7|145254.7|26
1649792340000|2022-04-12 19:39:00|145387.6|145257.6|145385.2|145255.2|145392|145262|145384.3|145254.3|28
1649792350000|2022-04-12 19:39:10|145384.8|145254.8|145384.6|145254.6|145384.9|145254.9|145383.4|145253.4|24
1649792360000|2022-04-12 19:39:20|145381.7|145251.7|145383.7|145253.7|145385.8|145255.8|145381.7|145251.7|30
1649792370000|2022-04-12 19:39:30|145384|145254|145372.1|145242.1|145386.8|145256.8|145372.1|145242.1|28
1649792380000|2022-04-12 19:39:40|145375.4|145245.4|145385|145255|145385|145255|145374.2|145244.2|32
1649792390000|2022-04-12 19:39:50|145385.2|145255.2|145386.2|145256.2|145386.2|145256.2|145383.9|145253.9|19
1649792400000|2022-04-12 19:40:00|145387.5|145257.5|145385.1|145255.1|145388.2|145269.5|145359.5|145243|31
1649792410000|2022-04-12 19:40:10|145383.1|145253.1|145384.7|145254.7|145387.6|145257.6|145380|145250|26
1649792420000|2022-04-12 19:40:20|145385.4|145255.4|145378.3|145248.3|145385.4|145255.4|145368.7|145238.7|29
1649792430000|2022-04-12 19:40:30|145378.2|145248.2|145385.8|145255.8|145387|145257|145377.5|145247.5|22
1649792440000|2022-04-12 19:40:40|145384.5|145254.5|145384.2|145254.2|145385.9|145255.9|145383.3|145253.3|23
1649792450000|2022-04-12 19:40:50|145385.3|145255.3|145392.9|145262.9|145393.7|145263.7|145383.6|145253.6|29
1649792460000|2022-04-12 19:41:00|145393.1|145263.1|145379.3|145249.3|145393.1|145263.1|145378.3|145248.3|30
1649792470000|2022-04-12 19:41:10|145379.8|145249.8|145387.2|145257.2|145387.2|145257.2|145378.7|145248.7|29
1649792480000|2022-04-12 19:41:20|145385.5|145255.5|145389.2|145259.2|145389.2|145259.2|145383.6|145253.6|24
1649792490000|2022-04-12 19:41:30|145389.3|145259.3|145403.3|145273.3|145403.4|145273.4|145387.2|145257.2|30
1649792500000|2022-04-12 19:41:40|145402.2|145272.2|145397|145267|145402.2|145272.2|145395.8|145265.8|28
1649792510000|2022-04-12 19:41:50|145398|145268|145397.6|145267.6|145399.2|145269.2|145397.6|145267.6|34
1649792520000|2022-04-12 19:42:00|145397.4|145267.4|145404.9|145274.9|145406.4|145276.4|145397.4|145267.4|31
1649792530000|2022-04-12 19:42:10|145403.3|145273.3|145402.2|145272.2|145403.3|145273.3|145402.2|145272.2|27
1649792540000|2022-04-12 19:42:20|145402|145272|145401.7|145271.7|145402.2|145272.2|145401.1|145271.1|21
1649792550000|2022-04-12 19:42:30|145404.5|145274.5|145390.2|145260.2|145404.5|145286.2|145376.2|145260|36
1649792560000|2022-04-12 19:42:40|145390.3|145260.3|145388.8|145258.8|145390.6|145260.6|145388.8|145258.8|27
1649792570000|2022-04-12 19:42:50|145389.2|145259.2|145387.3|145257.3|145389.9|145259.9|145385.8|145255.8|26
1649792580000|2022-04-12 19:43:00|145386.9|145256.9|145388.9|145258.9|145390.1|145260.1|145386.9|145256.9|22
1649792590000|2022-04-12 19:43:10|145389.3|145259.3|145371|145281|145391.4|145282.1|145370.3|145259.2|25
1649792600000|2022-04-12 19:43:20|145371.1|145281.1|145369|145279|145399.6|145285|145369|145264.3|33
1649792610000|2022-04-12 19:43:30|145368.8|145278.8|145393|145263|145394.3|145282.2|145367.5|145261.7|27
1649792620000|2022-04-12 19:43:40|145393.4|145263.4|145392.6|145262.6|145393.8|145263.8|145391.2|145261.2|28
1649792630000|2022-04-12 19:43:50|145392.4|145262.4|145390.1|145260.1|145394.1|145264.1|145390.1|145260.1|33
1649792640000|2022-04-12 19:44:00|145390.6|145260.6|145392.2|145262.2|145393.8|145263.8|145386.8|145256.8|33
1649792650000|2022-04-12 19:44:10|145391.6|145261.6|145391.4|145261.4|145392.4|145262.4|145384|145254|32
1649792660000|2022-04-12 19:44:20|145391.9|145261.9|145395.5|145265.5|145395.7|145265.7|145388.8|145258.8|27
1649792670000|2022-04-12 19:44:30|145395.3|145265.3|145398.1|145268.1|145398.1|145268.1|145392|145262|30
1649792680000|2022-04-12 19:44:40|145398.4|145268.4|145396.3|145266.3|145398.4|145268.4|145394.2|145264.2|24
1649792690000|2022-04-12 19:44:50|145395.5|145265.5|145393.3|145263.3|145397.8|145267.8|145393.3|145263.3|27
1649792700000|2022-04-12 19:45:00|145402.9|145272.9|145406.5|145276.5|145416.7|145286.7|145389.9|145259.9|40
1649792710000|2022-04-12 19:45:10|145406.9|145276.9|145399.4|145269.4|145409.2|145279.2|145398.6|145268.6|36
1649792720000|2022-04-12 19:45:20|145399.8|145269.8|145392.7|145262.7|145401.1|145271.1|145387.7|145257.7|36
1649792730000|2022-04-12 19:45:30|145392.6|145262.6|145401.2|145271.2|145401.9|145271.9|145392.6|145262.6|31
1649792740000|2022-04-12 19:45:40|145400.3|145270.3|145402.4|145272.4|145402.5|145272.5|145398.6|145268.6|26
1649792750000|2022-04-12 19:45:50|145402.3|145272.3|145397.2|145267.2|145403|145273|145396.8|145266.8|26
1649792760000|2022-04-12 19:46:00|145397.3|145267.3|145396.3|145266.3|145400.2|145270.2|145395.7|145265.7|35
1649792770000|2022-04-12 19:46:10|145396.8|145266.8|145396.9|145266.9|145400|145270|145396.5|145266.5|32
1649792780000|2022-04-12 19:46:20|145397.2|145267.2|145394.9|145264.9|145397.2|145267.2|145394.9|145264.9|33
1649792790000|2022-04-12 19:46:30|145375.6|145285.6|145375.5|145285.5|145376.4|145286.4|145374.9|145284.9|25
1649792800000|2022-04-12 19:46:40|145375|145285|145372.8|145282.8|145376.3|145286.3|145372.8|145282.8|17
1649792810000|2022-04-12 19:46:50|145373|145283|145376.6|145286.6|145377.2|145287.2|145373|145283|16
1649792820000|2022-04-12 19:47:00|145376.8|145286.8|145366.5|145276.5|145384.1|145287|145364.4|145250.9|28
1649792830000|2022-04-12 19:47:10|145366.3|145276.3|145365.7|145275.7|145367.1|145277.1|145364.2|145274.2|24
1649792840000|2022-04-12 19:47:20|145365.3|145275.3|145360.6|145270.6|145365.6|145275.6|145360.6|145270.6|23
1649792850000|2022-04-12 19:47:30|145360.7|145270.7|145360.8|145270.8|145360.8|145270.8|145357.2|145267.2|29
1649792860000|2022-04-12 19:47:40|145360|145270|145359.3|145269.3|145361.9|145271.9|145359.1|145269.1|31
1649792870000|2022-04-12 19:47:50|145359.9|145269.9|145363|145273|145372.5|145274.2|145346|145235.6|37
1649792880000|2022-04-12 19:48:00|145363.6|145273.6|145362.2|145272.2|145364.8|145274.8|145361.9|145271.9|27
1649792890000|2022-04-12 19:48:10|145361.3|145271.3|145360.4|145270.4|145362.3|145272.3|145360.1|145270.1|32
1649792900000|2022-04-12 19:48:20|145360.5|145270.5|145360.7|145270.7|145365.7|145275.7|145360.5|145270.5|27
1649792910000|2022-04-12 19:48:30|145361|145271|145360.5|145270.5|145362.4|145272.4|145360.2|145270.2|25
1649792920000|2022-04-12 19:48:40|145360.8|145270.8|145347.9|145257.9|145362|145272|145344.1|145254.1|27
1649792930000|2022-04-12 19:48:50|145347.7|145257.7|145344.6|145254.6|145348|145258|145341.9|145251.9|34
1649792940000|2022-04-12 19:49:00|145346.2|145256.2|145345.7|145255.7|145347|145257|145345.7|145255.7|23
1649792950000|2022-04-12 19:49:10|145346.3|145256.3|145324.3|145234.3|145347.7|145257.7|145323.5|145233.5|25
1649792960000|2022-04-12 19:49:20|145323.6|145233.6|145353.2|145223.2|145353.4|145241.8|145323.4|145223.2|27
1649792970000|2022-04-12 19:49:30|145348.2|145218.2|145325.4|145195.4|145350.3|145237.7|145300.6|145195.4|25
1649792980000|2022-04-12 19:49:40|145328.1|145198.1|145306.3|145216.3|145330|145217.2|145302|145195.8|32
1649792990000|2022-04-12 19:49:50|145306.1|145216.1|145294.7|145204.7|145313.9|145217.4|145294.7|145166.8|32
1649793000000|2022-04-12 19:50:00|145290.9|145200.9|145282.4|145192.4|145293.7|145203.7|145281.7|145191.7|36
1649793010000|2022-04-12 19:50:10|145282.1|145192.1|145288.3|145198.3|145288.6|145198.6|145281.9|145191.9|31
1649793020000|2022-04-12 19:50:20|145287.7|145197.7|145286|145196|145287.9|145197.9|145285.1|145195.1|25
1649793030000|2022-04-12 19:50:30|145304.7|145174.7|145302.8|145172.8|145305.8|145175.8|145300.2|145170.2|32
1649793040000|2022-04-12 19:50:40|145302.9|145172.9|145303.3|145173.3|145304.1|145174.1|145296.4|145166.4|26
1649793050000|2022-04-12 19:50:50|145304|145174|145304.7|145174.7|145305|145175|145299.4|145169.4|21
1649793060000|2022-04-12 19:51:00|145304.5|145174.5|145300.2|145170.2|145304.5|145174.5|145299|145169|28
1649793070000|2022-04-12 19:51:10|145299.8|145169.8|145318.6|145188.6|145321.4|145200.2|145290.2|145168.3|31
1649793080000|2022-04-12 19:51:20|145318.5|145188.5|145363.6|145233.6|145363.6|145233.6|145312.6|145182.6|34
1649793090000|2022-04-12 19:51:30|145355|145225|145363|145233|145366.2|145236.2|145355|145225|32
1649793100000|2022-04-12 19:51:40|145364|145234|145361.6|145231.6|145365.4|145235.4|145361.6|145231.6|26
1649793110000|2022-04-12 19:51:50|145361.9|145231.9|145347.7|145217.7|145362.8|145232.8|145345.6|145215.6|27
1649793120000|2022-04-12 19:52:00|145346.5|145216.5|145350.3|145220.3|145358|145228|145346.5|145216.5|30
1649793130000|2022-04-12 19:52:10|145350|145220|145342.7|145212.7|145355.7|145225.7|145334.9|145204.9|34
1649793140000|2022-04-12 19:52:20|145342|145212|145334.6|145204.6|145342.2|145212.2|145334.4|145204.4|23
1649793150000|2022-04-12 19:52:30|145327.1|145237.1|145318.9|145228.9|145327.1|145237.1|145315.5|145225.5|28
1649793160000|2022-04-12 19:52:40|145319.4|145229.4|145321.2|145231.2|145330.1|145240.1|145319.4|145229.4|21
1649793170000|2022-04-12 19:52:50|145321.1|145231.1|145335.1|145245.1|145335.1|145245.1|145321.1|145231.1|23
1649793180000|2022-04-12 19:53:00|145334.6|145244.6|145353.9|145223.9|145359|145244.6|145334.6|145222.6|29
1649793190000|2022-04-12 19:53:10|145354.2|145224.2|145344.3|145254.3|145375.9|145258.4|145342.7|145224|29
1649793200000|2022-04-12 19:53:20|145345.1|145255.1|145361.5|145231.5|145368.2|145260.9|145342.7|145231|27
1649793210000|2022-04-12 19:53:30|145361.8|145231.8|145341.2|145251.2|145363.9|145251.4|145340.3|145231.3|16
1649793220000|2022-04-12 19:53:40|145341.5|145251.5|145354.9|145224.9|145364.2|145258.7|145340|145220.9|25
1649793230000|2022-04-12 19:53:50|145368|145238|145342.5|145212.5|145368|145238|145342.5|145212.5|29
1649793240000|2022-04-12 19:54:00|145343.7|145213.7|145339.4|145209.4|145343.7|145213.7|145332.8|145202.8|36
1649793250000|2022-04-12 19:54:10|145337.8|145207.8|145337.3|145207.3|145339.7|145209.7|145335.6|145205.6|14
1649793260000|2022-04-12 19:54:20|145339.3|145209.3|145344.8|145214.8|145352.8|145222.8|145336.8|145206.8|29
1649793270000|2022-04-12 19:54:30|145344.6|145214.6|145342.5|145212.5|145345|145215|145341.6|145211.6|22
1649793280000|2022-04-12 19:54:40|145341.5|145211.5|145307|145217|145341.5|145222.2|145305.7|145199.4|32
1649793290000|2022-04-12 19:54:50|145306.4|145216.4|145309.3|145219.3|145310.9|145220.9|145305.7|145215.7|21
1649793300000|2022-04-12 19:55:00|145307.2|145217.2|145330.5|145200.5|145340.7|145217.3|145307.2|145200.5|32
1649793310000|2022-04-12 19:55:10|145331.4|145201.4|145372.8|145242.8|145378.5|145248.5|145331.1|145201.1|36
1649793320000|2022-04-12 19:55:20|145371.6|145241.6|145367.5|145237.5|145373.6|145259.8|145346|145236.6|30
1649793330000|2022-04-12 19:55:30|145367.3|145237.3|145347.6|145257.6|145370|145259.7|145347.1|145236|25
1649793340000|2022-04-12 19:55:40|145346.5|145256.5|145344.8|145254.8|145348.5|145258.5|145344.1|145254.1|25
1649793350000|2022-04-12 19:55:50|145345.7|145255.7|145388.7|145298.7|145391.4|145301.4|145345.6|145255.6|27
1649793360000|2022-04-12 19:56:00|145388|145298|145387.9|145297.9|145389.7|145299.7|145387.4|145297.4|23
1649793370000|2022-04-12 19:56:10|145388.2|145298.2|145389.9|145299.9|145392.8|145302.8|145388.2|145298.2|18
1649793380000|2022-04-12 19:56:20|145389.5|145299.5|145387.2|145297.2|145391.7|145301.7|145384.9|145294.9|16
1649793390000|2022-04-12 19:56:30|145387.4|145297.4|145387.7|145297.7|145388.2|145298.2|145386|145296|25
1649793400000|2022-04-12 19:56:40|145386.2|145296.2|145386.6|145296.6|145389.8|145299.8|145385.5|145295.5|24
1649793410000|2022-04-12 19:56:50|145386.8|145296.8|145386.9|145296.9|145393.7|145303.7|145386.8|145296.8|22
1649793420000|2022-04-12 19:57:00|145383.4|145293.4|145379.2|145289.2|145383.7|145293.7|145377.9|145287.9|28
1649793430000|2022-04-12 19:57:10|145381.7|145291.7|145384.1|145294.1|145386|145296|145381.5|145291.5|27
1649793440000|2022-04-12 19:57:20|145384.9|145294.9|145381|145291|145384.9|145294.9|145379.5|145289.5|22
1649793450000|2022-04-12 19:57:30|145359.6|145269.6|145358.3|145268.3|145381.1|145271.4|145356.5|145250.7|29
1649793460000|2022-04-12 19:57:40|145357.5|145267.5|145360.1|145270.1|145360.4|145270.4|145357.2|145267.2|21
1649793470000|2022-04-12 19:57:50|145360.5|145270.5|145355.6|145265.6|145362.1|145272.1|145355.4|145265.4|24
1649793480000|2022-04-12 19:58:00|145352.6|145262.6|145357.6|145267.6|145359.7|145269.7|145352.6|145262.6|31
1649793490000|2022-04-12 19:58:10|145357.3|145267.3|145357.8|145267.8|145359.7|145269.7|145356.4|145266.4|28
1649793500000|2022-04-12 19:58:20|145357.7|145267.7|145356.3|145266.3|145357.7|145267.7|145350|145260|31
1649793510000|2022-04-12 19:58:30|145358.5|145268.5|145365.1|145235.1|145365.6|145268.5|145349.5|145235.1|33
1649793520000|2022-04-12 19:58:40|145349.9|145259.9|145346|145256|145350.9|145260.9|145345|145255|27
1649793530000|2022-04-12 19:58:50|145346.2|145256.2|145345.6|145255.6|145346.6|145256.6|145345.1|145255.1|17
1649793540000|2022-04-12 19:59:00|145346|145256|145343.2|145253.2|145350.5|145260.5|145343.2|145253.2|25
1649793550000|2022-04-12 19:59:10|145344.5|145254.5|145358.1|145268.1|145360.7|145270.7|145343.9|145253.9|28
1649793560000|2022-04-12 19:59:20|145363|145273|145371.2|145281.2|145372.5|145282.5|145357.6|145267.6|37
1649793570000|2022-04-12 19:59:30|145369.4|145279.4|145369|145279|145372.9|145282.9|145366.6|145276.6|33
1649793580000|2022-04-12 19:59:40|145369.8|145279.8|145369.7|145279.7|145371.6|145281.6|145367.8|145277.8|29
1649793590000|2022-04-12 19:59:50|145368.9|145278.9|145370.3|145280.3|145371.3|145281.3|145359.2|145269.2|38
1649793600000|2022-04-12 20:00:00|145367.8|145277.8|145362.4|145272.4|145368.5|145278.5|145362.1|145272.1|36
1649793610000|2022-04-12 20:00:10|145362.5|145272.5|145365.1|145275.1|145365.4|145275.4|145362.5|145272.5|30
1649793620000|2022-04-12 20:00:20|145364.4|145274.4|145364.3|145274.3|145365.7|145275.7|145359.7|145269.7|26
1649793630000|2022-04-12 20:00:30|145364.2|145274.2|145362.1|145272.1|145364.6|145274.6|145358.5|145268.5|28
1649793640000|2022-04-12 20:00:40|145357.9|145267.9|145359.9|145269.9|145365.1|145275.1|145356.7|145266.7|28
1649793650000|2022-04-12 20:00:50|145364.6|145274.6|145366.5|145276.5|145368.6|145278.6|145364.6|145274.6|22
1649793660000|2022-04-12 20:01:00|145366.8|145276.8|145368.8|145278.8|145373.6|145283.6|145366.5|145276.5|32
1649793670000|2022-04-12 20:01:10|145368.9|145278.9|145367.7|145277.7|145369|145279|145366.5|145276.5|29
1649793680000|2022-04-12 20:01:20|145368|145278|145367.7|145277.7|145369.2|145279.2|145367.6|145277.6|25
1649793690000|2022-04-12 20:01:30|145367.6|145277.6|145367|145277|145367.7|145277.7|145364.3|145274.3|24
1649793700000|2022-04-12 20:01:40|145367.1|145277.1|145365.3|145275.3|145367.7|145277.7|145364|145274|24
1649793710000|2022-04-12 20:01:50|145365.6|145275.6|145368|145278|145369.3|145279.3|145365.2|145275.2|26
1649793720000|2022-04-12 20:02:00|145367.7|145277.7|145364.9|145274.9|145368.5|145278.5|145364.3|145274.3|31
1649793730000|2022-04-12 20:02:10|145364.8|145274.8|145364.9|145274.9|145366.3|145276.3|145363.8|145273.8|19
1649793740000|2022-04-12 20:02:20|145364.4|145274.4|145364.7|145274.7|145365.4|145275.4|145361.6|145271.6|17
1649793750000|2022-04-12 20:02:30|145366.5|145276.5|145364.5|145274.5|145371|145281|145363|145273|28
1649793760000|2022-04-12 20:02:40|145364.8|145274.8|145366|145276|145375.1|145285.1|145363.6|145273.6|27
1649793770000|2022-04-12 20:02:50|145366.2|145276.2|145366.6|145276.6|145367.3|145277.3|145366|145276|18
1649793780000|2022-04-12 20:03:00|145366.5|145276.5|145365.4|145275.4|145366.7|145276.7|145364.1|145274.1|27
1649793790000|2022-04-12 20:03:10|145365.6|145275.6|145366.4|145276.4|145367.2|145277.2|145365.6|145275.6|22
1649793800000|2022-04-12 20:03:20|145366.7|145276.7|145367.3|145277.3|145367.9|145277.9|145366.4|145276.4|18
1649793810000|2022-04-12 20:03:30|145368.1|145278.1|145366.8|145276.8|145368.1|145278.1|145366.1|145276.1|18
1649793820000|2022-04-12 20:03:40|145366.5|145276.5|145367.2|145277.2|145367.2|145277.2|145365.4|145275.4|22
1649793830000|2022-04-12 20:03:50|145367.3|145277.3|145370.2|145280.2|145372.5|145282.5|145366.7|145276.7|22
1649793840000|2022-04-12 20:04:00|145370.4|145280.4|145374.3|145284.3|145374.3|145284.3|145370.2|145280.2|24
1649793850000|2022-04-12 20:04:10|145374.4|145284.4|145369|145279|145374.5|145284.5|145369|145279|13
1649793860000|2022-04-12 20:04:20|145368.9|145278.9|145393.1|145263.1|145393.2|145282|145367.6|145256.2|20
1649793870000|2022-04-12 20:04:30|145391.7|145261.7|145389.7|145259.7|145392.6|145262.6|145387.9|145257.9|21
1649793880000|2022-04-12 20:04:40|145387.2|145257.2|145389.9|145259.9|145389.9|145259.9|145385.4|145255.4|18
1649793890000|2022-04-12 20:04:50|145388.1|145258.1|145359.7|145269.7|145389.7|145269.7|145359.7|145248.2|19
1649793900000|2022-04-12 20:05:00|145361.7|145271.7|145378.1|145248.1|145381.4|145271.7|145354.2|145247.5|30
1649793910000|2022-04-12 20:05:10|145377|145247|145379.2|145249.2|145380.4|145250.4|145376.8|145246.8|20
1649793920000|2022-04-12 20:05:20|145379.3|145249.3|145357.4|145267.4|145379.3|145269.9|145354.9|145249.3|19
1649793930000|2022-04-12 20:05:30|145357.6|145267.6|145357.5|145267.5|145358.7|145268.7|145357.4|145267.4|17
1649793940000|2022-04-12 20:05:40|145358.3|145268.3|145351.8|145261.8|145360|145270|145350.5|145260.5|28
1649793950000|2022-04-12 20:05:50|145354.8|145264.8|145355.6|145265.6|145359.7|145269.7|145352.1|145262.1|27
1649793960000|2022-04-12 20:06:00|145356.6|145266.6|145357.3|145267.3|145359.1|145269.1|145352.8|145262.8|19
1649793970000|2022-04-12 20:06:10|145357.4|145267.4|145353.5|145263.5|145357.4|145267.4|145351.7|145261.7|26
1649793980000|2022-04-12 20:06:20|145353.6|145263.6|145355.1|145265.1|145355.1|145265.1|145353.1|145263.1|8
1649793990000|2022-04-12 20:06:30|145355.8|145265.8|145352.4|145262.4|145356.1|145266.1|145351.3|145261.3|16
1649794000000|2022-04-12 20:06:40|145352.1|145262.1|145356.4|145266.4|145357.9|145267.9|145352.1|145262.1|13
1649794010000|2022-04-12 20:06:50|145359.3|145269.3|145358.1|145268.1|145359.3|145269.3|145356|145266|15
1649794020000|2022-04-12 20:07:00|145359|145269|145357.3|145267.3|145360.2|145270.2|145340.7|145250.7|26
1649794030000|2022-04-12 20:07:10|145361|145271|145363.9|145273.9|145383.6|145273.9|145358.9|145248.5|25
1649794040000|2022-04-12 20:07:20|145364.8|145274.8|145364.7|145274.7|145365.5|145275.5|145363.5|145273.5|17
1649794050000|2022-04-12 20:07:30|145364.9|145274.9|145324.9|145234.9|145365.6|145275.6|145324.9|145234.9|21
1649794060000|2022-04-12 20:07:40|145328|145238|145326.2|145236.2|145328.2|145238.2|145320.7|145230.7|30
1649794070000|2022-04-12 20:07:50|145326|145236|145326.9|145236.9|145329.1|145239.1|145325.6|145235.6|15
1649794080000|2022-04-12 20:08:00|145323.9|145233.9|145328.9|145238.9|145328.9|145238.9|145323.9|145233.9|20
1649794090000|2022-04-12 20:08:10|145329|145239|145347.5|145217.5|145353.6|145239|145327.7|145217.5|20
1649794100000|2022-04-12 20:08:20|145347.4|145217.4|145326.3|145236.3|145347.7|145237.8|145324.2|145214|22
1649794110000|2022-04-12 20:08:30|145325.9|145235.9|145326.5|145236.5|145327.4|145237.4|145324.4|145234.4|21
1649794120000|2022-04-12 20:08:40|145325.8|145235.8|145324.9|145234.9|145326.7|145236.7|145324.6|145234.6|17
1649794130000|2022-04-12 20:08:50|145325.1|145235.1|145346|145216|145352.5|145235.1|145325.1|145214.6|13
1649794140000|2022-04-12 20:09:00|145355.2|145225.2|145345.9|145215.9|145355.2|145225.2|145342.1|145212.1|15
1649794150000|2022-04-12 20:09:10|145346.1|145216.1|145349.5|145219.5|145349.7|145219.7|145345.1|145215.1|11
1649794160000|2022-04-12 20:09:20|145349.2|145219.2|145348.9|145218.9|145349.7|145219.7|145348.5|145218.5|8
1649794170000|2022-04-12 20:09:30|145349.2|145219.2|145327.5|145237.5|145349.2|145237.9|145324.7|145218.9|12
1649794180000|2022-04-12 20:09:40|145327.3|145237.3|145343.8|145213.8|145351.4|145237.9|145326.5|145212.1|15
1649794190000|2022-04-12 20:09:50|145347.3|145217.3|145333.1|145203.1|145347.3|145217.3|145333.1|145203.1|25
1649794200000|2022-04-12 20:10:00|145334.1|145204.1|145337.8|145207.8|145339.7|145209.7|145330.9|145200.9|19
1649794210000|2022-04-12 20:10:10|145337.4|145207.4|145338.4|145208.4|145338.8|145208.8|145337.4|145207.4|7
1649794220000|2022-04-12 20:10:20|145336.6|145206.6|145335.1|145205.1|145336.6|145206.6|145331.9|145201.9|9
1649794230000|2022-04-12 20:10:30|145335.2|145205.2|145336|145206|145336.5|145206.5|145335.2|145205.2|9
1649794240000|2022-04-12 20:10:40|145335.9|145205.9|145311.3|145221.3|145335.9|145225.3|145311.3|145205.9|18
1649794250000|2022-04-12 20:10:50|145310|145220|145312.6|145222.6|145313.7|145223.7|145307.8|145217.8|18
1649794260000|2022-04-12 20:11:00|145313.3|145223.3|145337.7|145207.7|145340.9|145223.3|145313.1|145206.5|19
1649794270000|2022-04-12 20:11:10|145337.6|145207.6|145340.3|145210.3|145341.3|145211.3|145337.6|145207.6|17
1649794280000|2022-04-12 20:11:20|145336.6|145206.6|145314.5|145224.5|145336.6|145225.5|145313.5|145205.9|15
1649794290000|2022-04-12 20:11:30|145314.9|145224.9|145340.9|145210.9|145340.9|145225.2|145309.8|145207.8|12
1649794300000|2022-04-12 20:11:40|145336.3|145206.3|145341.1|145211.1|145341.1|145211.1|145336|145206|21
1649794310000|2022-04-12 20:11:50|145343.4|145213.4|145333.7|145203.7|145343.6|145213.6|145327.5|145197.5|17
1649794320000|2022-04-12 20:12:00|145333.8|145203.8|145331.5|145201.5|145334.4|145204.4|145330.4|145200.4|23
1649794330000|2022-04-12 20:12:10|145331.6|145201.6|145313.7|145223.7|145332.8|145224|145309|145199.3|16
1649794340000|2022-04-12 20:12:20|145313.4|145223.4|145312.8|145222.8|145314.8|145224.8|145311.5|145221.5|16
1649794350000|2022-04-12 20:12:30|145337.6|145207.6|145318.7|145228.7|145338.4|145228.9|145309.9|145206.8|23
1649794360000|2022-04-12 20:12:40|145336.2|145206.2|145309.4|145219.4|145337.3|145219.7|145309.1|145199.6|14
1649794370000|2022-04-12 20:12:50|145309.5|145219.5|145314.7|145224.7|145315.1|145225.1|145309.5|145219.5|11
1649794380000|2022-04-12 20:13:00|145314.1|145224.1|145332.5|145202.5|145341.8|145224.1|145314.1|145201.1|19
1649794390000|2022-04-12 20:13:10|145333.3|145203.3|145334.2|145204.2|145334.6|145204.6|145332.3|145202.3|11
1649794400000|2022-04-12 20:13:20|145334.1|145204.1|145336.5|145206.5|145337.2|145227.2|145312.8|145204.1|22
1649794410000|2022-04-12 20:13:30|145336.1|145206.1|145337.7|145207.7|145337.7|145207.7|145336.1|145206.1|10
1649794420000|2022-04-12 20:13:40|145337.8|145207.8|145338.2|145208.2|145344.5|145214.5|145331.9|145201.9|16
1649794430000|2022-04-12 20:13:50|145332.3|145202.3|145335.7|145205.7|145340.9|145210.9|145332.3|145202.3|16
1649794440000|2022-04-12 20:14:00|145335.2|145205.2|145329.2|145199.2|145335.7|145205.7|145326.6|145196.6|28
1649794450000|2022-04-12 20:14:10|145329.5|145199.5|145331.5|145201.5|145337.1|145207.1|145329.5|145199.5|21
1649794460000|2022-04-12 20:14:20|145329.5|145199.5|145332.3|145202.3|145332.3|145202.3|145328.5|145198.5|16
1649794470000|2022-04-12 20:14:30|145333.9|145203.9|145333.3|145203.3|145333.9|145203.9|145331.7|145201.7|16
1649794480000|2022-04-12 20:14:40|145333.4|145203.4|145332.1|145202.1|145334.5|145204.5|145332.1|145202.1|11
1649794490000|2022-04-12 20:14:50|145332.3|145202.3|145331.6|145201.6|145332.9|145202.9|145329.7|145199.7|18
1649794500000|2022-04-12 20:15:00|145331.1|145201.1|145332.5|145202.5|145334.1|145204.1|145329.1|145199.1|24
1649794510000|2022-04-12 20:15:10|145332.3|145202.3|145307.5|145217.5|145333.6|145219.5|145305.2|145197.3|23
1649794520000|2022-04-12 20:15:20|145305.2|145215.2|145327.7|145197.7|145329.5|145219.1|145304.9|145197.7|20
1649794530000|2022-04-12 20:15:30|145328.9|145198.9|145329.3|145199.3|145332.9|145202.9|145328.6|145198.6|14
1649794540000|2022-04-12 20:15:40|145329.4|145199.4|145332.9|145202.9|145333.7|145203.7|145329.4|145199.4|17
1649794550000|2022-04-12 20:15:50|145333.2|145203.2|145307|145217|145335.3|145218|145307|145202.4|14
1649794560000|2022-04-12 20:16:00|145309.9|145219.9|145308.4|145218.4|145337.8|145219.9|145302.9|145201.1|29
1649794570000|2022-04-12 20:16:10|145306.5|145216.5|145310|145220|145334.5|145220.5|145306.5|145200.9|19
1649794580000|2022-04-12 20:16:20|145310.7|145220.7|145332.8|145202.8|145336.2|145222.2|145310.7|145197.6|27
1649794590000|2022-04-12 20:16:30|145333|145203|145333.8|145203.8|145334.1|145204.1|145329.9|145199.9|16
1649794600000|2022-04-12 20:16:40|145333.4|145203.4|145331.6|145201.6|145335.1|145205.1|145330.6|145200.6|16
1649794610000|2022-04-12 20:16:50|145331.1|145201.1|145304.3|145214.3|145335|145214.7|145304.3|145199.8|15
1649794620000|2022-04-12 20:17:00|145303.6|145213.6|145311|145221|145311.4|145221.4|145303.6|145213.6|14
1649794630000|2022-04-12 20:17:10|145311.6|145221.6|145334.3|145204.3|145335.2|145222.9|145311|145202.2|16
1649794640000|2022-04-12 20:17:20|145333.9|145203.9|145337.5|145207.5|145338.3|145208.3|145333|145203|18
1649794650000|2022-04-12 20:17:30|145337.3|145207.3|145336.1|145206.1|145338.1|145208.1|145331.2|145201.2|19
1649794660000|2022-04-12 20:17:40|145336.9|145206.9|145339.2|145209.2|145339.7|145209.7|145336.2|145206.2|11
1649794670000|2022-04-12 20:17:50|145340.2|145210.2|145340.2|145210.2|145340.7|145210.7|145339|145209|14
1649794680000|2022-04-12 20:18:00|145340.7|145210.7|145335|145205|145340.7|145210.7|145331.4|145201.4|17
1649794690000|2022-04-12 20:18:10|145335.1|145205.1|145339|145209|145339|145209|145331.4|145201.4|16
1649794700000|2022-04-12 20:18:20|145338.6|145208.6|145333.6|145203.6|145338.6|145208.6|145332.9|145202.9|12
1649794710000|2022-04-12 20:18:30|145334.7|145204.7|145332.6|145202.6|145336.6|145206.6|145331.3|145201.3|14
1649794720000|2022-04-12 20:18:40|145331.1|145201.1|145338.8|145208.8|145339.6|145209.6|145330.7|145200.7|9
1649794730000|2022-04-12 20:18:50|145339.2|145209.2|145339|145209|145339.8|145225.1|145306.2|145208|15
1649794740000|2022-04-12 20:19:00|145339.4|145209.4|145313.4|145223.4|145339.4|145224.1|145308.1|145208.2|17
1649794750000|2022-04-12 20:19:10|145313.5|145223.5|145308.1|145218.1|145314.8|145224.8|145305|145215|17
1649794760000|2022-04-12 20:19:20|145309.8|145219.8|145332.2|145202.2|145332.7|145219.8|145309.8|145199.4|19
1649794770000|2022-04-12 20:19:30|145332.3|145202.3|145325.1|145195.1|145334.7|145204.7|145323.9|145193.9|16
1649794780000|2022-04-12 20:19:40|145324.5|145194.5|145307|145217|145328.6|145218.9|145305.5|145194.5|15
1649794790000|2022-04-12 20:19:50|145308.4|145218.4|145308.7|145218.7|145339|145223.8|145303.2|145200.6|23
1649794800000|2022-04-12 20:20:00|145309.9|145219.9|145315.5|145225.5|145334.6|145225.9|145309.3|145198.3|26
1649794810000|2022-04-12 20:20:10|145314.9|145224.9|145316.4|145226.4|145317.6|145227.6|145314.9|145224.9|18
1649794820000|2022-04-12 20:20:20|145316.7|145226.7|145316.8|145226.8|145317.8|145227.8|145316.1|145226.1|17
1649794830000|2022-04-12 20:20:30|145317.7|145227.7|145319.3|145229.3|145319.3|145229.3|145315.6|145225.6|15
1649794840000|2022-04-12 20:20:40|145319.2|145229.2|145319.5|145229.5|145340.4|145230.1|145315.4|145209.9|15
1649794850000|2022-04-12 20:20:50|145318.8|145228.8|145314.3|145224.3|145318.8|145228.8|145313.2|145223.2|15
1649794860000|2022-04-12 20:21:00|145314.1|145224.1|145342.3|145212.3|145348.2|145231.5|145313.8|145206.5|22
1649794870000|2022-04-12 20:21:10|145323.7|145233.7|145342.1|145212.1|145351.8|145233.7|145323.6|145203.9|15
1649794880000|2022-04-12 20:21:20|145343.2|145213.2|145341.1|145211.1|145343.9|145213.9|145341|145211|18
1649794890000|2022-04-12 20:21:30|145342.1|145212.1|145345.5|145215.5|145345.5|145215.5|145339.9|145209.9|18
1649794900000|2022-04-12 20:21:40|145345.4|145215.4|145343.1|145213.1|145345.8|145215.8|145342.6|145212.6|19
1649794910000|2022-04-12 20:21:50|145343.9|145213.9|145336|145206|145346.1|145216.1|145332|145202|14
1649794920000|2022-04-12 20:22:00|145334.2|145204.2|145363.8|145233.8|145364.4|145234.4|145315.1|145202.5|29
1649794930000|2022-04-12 20:22:10|145366.5|145236.5|145363.1|145233.1|145368.4|145238.4|145341.8|145211.8|30
1649794940000|2022-04-12 20:22:20|145365.6|145235.6|145356.4|145226.4|145365.6|145235.6|145355.6|145225.6|21
1649794950000|2022-04-12 20:22:30|145356.5|145226.5|145362.9|145232.9|145366.1|145236.1|145356.2|145226.2|17
1649794960000|2022-04-12 20:22:40|145363.8|145233.8|145358.6|145228.6|145364.2|145234.2|145353.5|145223.5|23
1649794970000|2022-04-12 20:22:50|145357.6|145227.6|145362|145232|145362|145232|145355.2|145225.2|22
1649794980000|2022-04-12 20:23:00|145360.7|145230.7|145357.9|145227.9|145360.7|145230.7|145353.6|145223.6|23
1649794990000|2022-04-12 20:23:10|145359.3|145229.3|145360.6|145230.6|145361|145231|145356.7|145226.7|18
1649795000000|2022-04-12 20:23:20|145360.4|145230.4|145351.7|145221.7|145360.4|145230.4|145349.2|145219.2|26
1649795010000|2022-04-12 20:23:30|145353.4|145223.4|145329.8|145239.8|145359.9|145240|145327.5|145223.4|28
1649795020000|2022-04-12 20:23:40|145330|145240|145330.4|145240.4|145332|145242|145329.8|145239.8|25
1649795030000|2022-04-12 20:23:50|145329.9|145239.9|145355.9|145225.9|145355.9|145240.4|145326.7|145216.9|24
1649795040000|2022-04-12 20:24:00|145354.7|145224.7|145350.2|145220.2|145354.7|145224.7|145346.4|145216.4|23
1649795050000|2022-04-12 20:24:10|145350.4|145220.4|145352.5|145222.5|145352.5|145222.5|145349.7|145219.7|14
1649795060000|2022-04-12 20:24:20|145352.6|145222.6|145333.9|145243.9|145353.7|145243.9|145333.2|145222.2|11
1649795070000|2022-04-12 20:24:30|145335.1|145245.1|145334.5|145244.5|145335.5|145245.5|145333.3|145243.3|17
1649795080000|2022-04-12 20:24:40|145334.1|145244.1|145323.4|145233.4|145335|145245|145322.4|145232.4|20
1649795090000|2022-04-12 20:24:50|145323.3|145233.3|145323.5|145233.5|145326.4|145236.4|145322.2|145232.2|26
1649795100000|2022-04-12 20:25:00|145323.4|145233.4|145325.1|145235.1|145328.6|145238.6|145323.2|145233.2|18
1649795110000|2022-04-12 20:25:10|145320.8|145230.8|145327|145237|145327.3|145237.3|145320.8|145230.8|16
1649795120000|2022-04-12 20:25:20|145326.5|145236.5|145321.5|145231.5|145327|145237|145320.3|145230.3|18
1649795130000|2022-04-12 20:25:30|145322.9|145232.9|145348.8|145218.8|145349.5|145234.3|145322.9|145217.9|6
1649795140000|2022-04-12 20:25:40|145349|145219|145327.6|145237.6|145349|145238.5|145326.7|145219|12
1649795150000|2022-04-12 20:25:50|145327.4|145237.4|145348.4|145218.4|145348.9|145239|145326.7|145217.6|16
1649795160000|2022-04-12 20:26:00|145349.5|145219.5|145342.5|145212.5|145349.5|145219.5|145340.2|145210.2|16
1649795170000|2022-04-12 20:26:10|145342.6|145212.6|145351.2|145221.2|145354.4|145224.4|145342.6|145212.6|15
1649795180000|2022-04-12 20:26:20|145350.6|145220.6|145338.2|145208.2|145351.9|145221.9|145336.9|145206.9|22
1649795190000|2022-04-12 20:26:30|145339.6|145209.6|145345.1|145215.1|145345.5|145235.9|145320.3|145205.8|19
1649795200000|2022-04-12 20:26:40|145344.3|145214.3|145348.4|145218.4|145348.5|145218.5|145342.3|145212.3|18
1649795210000|2022-04-12 20:26:50|145348.8|145218.8|145346|145216|145349.8|145219.8|145346|145216|9
1649795220000|2022-04-12 20:27:00|145346.9|145216.9|145329.9|145239.9|145349.6|145240.9|145328.6|145216.9|14
1649795230000|2022-04-12 20:27:10|145344.9|145254.9|145352.3|145222.3|145354|145254.9|145330.4|145222.3|12
1649795240000|2022-04-12 20:27:20|145351.9|145221.9|145354.3|145224.3|145354.4|145224.4|145351.9|145221.9|13
1649795250000|2022-04-12 20:27:30|145352.2|145222.2|145329.3|145239.3|145352.2|145257.8|145329.3|145222.2|19
1649795260000|2022-04-12 20:27:40|145331.4|145241.4|145330.3|145240.3|145331.4|145241.4|145328.7|145238.7|15
1649795270000|2022-04-12 20:27:50|145329.6|145239.6|145329|145239|145331|145241|145329|145239|11
1649795280000|2022-04-12 20:28:00|145329.5|145239.5|145332.7|145242.7|145334|145244|145329.4|145239.4|11
1649795290000|2022-04-12 20:28:10|145331.3|145241.3|145330.9|145240.9|145331.6|145241.6|145330.1|145240.1|19
1649795300000|2022-04-12 20:28:20|145330.5|145240.5|145331.7|145241.7|145334.1|145244.1|145330.5|145240.5|20
1649795310000|2022-04-12 20:28:30|145333.5|145243.5|145352|145222|145353.2|145243.5|145332.4|145222|17
1649795320000|2022-04-12 20:28:40|145351.5|145221.5|145348.9|145218.9|145352.4|145222.4|145348.6|145218.6|19
1649795330000|2022-04-12 20:28:50|145349.1|145219.1|145333.2|145243.2|145349.1|145243.2|145331.9|145218.6|9
1649795340000|2022-04-12 20:29:00|145332.9|145242.9|145342.5|145212.5|145356.9|145242.9|145332.9|145211|16
1649795350000|2022-04-12 20:29:10|145342.1|145212.1|145344.6|145214.6|145344.7|145214.7|145342.1|145212.1|16
1649795360000|2022-04-12 20:29:20|145343.3|145213.3|145344.9|145214.9|145345.2|145215.2|145342.9|145212.9|16
1649795370000|2022-04-12 20:29:30|145345|145215|145344|145214|145345.9|145236.1|145325.2|145214|9
1649795380000|2022-04-12 20:29:40|145344.4|145214.4|145344|145214|145344.7|145214.7|145344|145214|7
1649795390000|2022-04-12 20:29:50|145320.7|145230.7|145342.3|145212.3|145342.5|145230.7|145312.3|145202.4|27
1649795400000|2022-04-12 20:30:00|145331.4|145201.4|145334.1|145204.1|145334.3|145204.3|145331.4|145201.4|9
1649795410000|2022-04-12 20:30:10|145329.8|145199.8|145334.2|145204.2|145335|145205|145329.8|145199.8|11
1649795420000|2022-04-12 20:30:20|145334|145204|145338.1|145208.1|145338.1|145208.1|145334|145204|13
1649795430000|2022-04-12 20:30:30|145337.4|145207.4|145331.7|145201.7|145337.4|145207.4|145331.6|145201.6|14
1649795440000|2022-04-12 20:30:40|145329.9|145199.9|145336.9|145206.9|145343.3|145213.3|145329.5|145199.5|12
1649795450000|2022-04-12 20:30:50|145334.2|145204.2|145337.2|145207.2|145344.6|145214.6|145328.5|145198.5|12
1649795460000|2022-04-12 20:31:00|145340.8|145210.8|145344.5|145214.5|145344.5|145214.5|145339.9|145209.9|5
1649795470000|2022-04-12 20:31:10|145342.6|145212.6|145342.2|145212.2|145342.6|145212.6|145337.2|145207.2|12
1649795480000|2022-04-12 20:31:20|145343.3|145213.3|145315.8|145225.8|145343.3|145229.3|145315.4|145200.9|8
1649795490000|2022-04-12 20:31:30|145315.7|145225.7|145314.1|145224.1|145315.7|145225.7|145311.2|145221.2|4
1649795500000|2022-04-12 20:31:40|145323.8|145233.8|145336.1|145206.1|145341.9|145236.2|145317.3|145202.8|8
1649795510000|2022-04-12 20:31:50|145336.4|145206.4|145337|145207|145338.2|145208.2|145336.4|145206.4|4
1649795520000|2022-04-12 20:32:00|145338.1|145208.1|145337.1|145207.1|145338.1|145208.1|145333.9|145203.9|7
1649795530000|2022-04-12 20:32:10|145347.5|145217.5|145313.1|145223.1|145347.5|145223.1|145311.9|145217.5|3
1649795540000|2022-04-12 20:32:20|145311.7|145221.7|145337.5|145207.5|145337.5|145221.7|145311.7|145206.2|3
1649795550000|2022-04-12 20:32:30|145339.2|145209.2|145350.8|145220.8|145350.8|145220.8|145332.7|145202.7|5
1649795560000|2022-04-12 20:32:40|145314.5|145224.5|145342.2|145212.2|145342.2|145234.7|145314.5|145212.2|3
1649795570000|2022-04-12 20:32:50|145345.1|145215.1|145316.8|145226.8|145345.2|145226.9|145316.8|145215.1|4
1649795580000|2022-04-12 20:33:00|145314.9|145224.9|145307|145217|145320.4|145230.4|145307|145217|4
1649795590000|2022-04-12 20:33:10|145336|145206|145308|145218|145336|145219.6|145308|145206|3
1649795600000|2022-04-12 20:33:20|145336|145206|145336|145206|145336|145206|145336|145206|1
1649795610000|2022-04-12 20:33:30|145347.7|145217.7|145348.6|145218.6|145348.6|145223.6|145313.6|145217.7|3
1649795620000|2022-04-12 20:33:40|145344.3|145214.3|145330.9|145200.9|145344.3|145227.5|145307.9|145200.3|9
1649795630000|2022-04-12 20:33:50|145330.8|145200.8|145332.9|145202.9|145332.9|145202.9|145330.8|145200.8|6
1649795640000|2022-04-12 20:34:00|145339.2|145209.2|145339.4|145209.4|145339.4|145209.4|145339.2|145209.2|2
1649795650000|2022-04-12 20:34:10|145334.9|145204.9|145345.3|145215.3|145345.3|145228|145310|145204.8|9
1649795660000|2022-04-12 20:34:20|145336.1|145206.1|145341|145211|145343.4|145213.4|145336.1|145206.1|10
1649795670000|2022-04-12 20:34:30|145341.1|145211.1|145340.7|145210.7|145341.2|145211.2|145340.1|145210.1|6
1649795680000|2022-04-12 20:34:40|145340.6|145210.6|145350.4|145220.4|145350.5|145220.5|145340.6|145210.6|5
1649795690000|2022-04-12 20:34:50|145344.8|145214.8|145338.5|145208.5|145348.3|145218.3|145338.5|145208.5|5
1649795700000|2022-04-12 20:35:00|145318|145228|145318.5|145228.5|145318.5|145228.5|145318|145228|2
1649795720000|2022-04-12 20:35:20|145317.9|145227.9|145334.5|145204.5|145334.5|145227.9|145312.7|145204.5|4
1649795730000|2022-04-12 20:35:30|145340.1|145210.1|145343.4|145213.4|145343.4|145213.4|145339.7|145209.7|4
1649795740000|2022-04-12 20:35:40|145339.8|145209.8|145341.1|145211.1|145341.1|145211.1|145339.8|145209.8|3
1649795750000|2022-04-12 20:35:50|145339.5|145209.5|145337.5|145207.5|145341.1|145211.1|145337.5|145207.5|3
1649795770000|2022-04-12 20:36:10|145317.1|145227.1|145349.8|145219.8|145349.8|145243.1|145317.1|145212.6|5
1649795780000|2022-04-12 20:36:20|145352.8|145222.8|145352.8|145222.8|145352.8|145222.8|145352.8|145222.8|1
1649795790000|2022-04-12 20:36:30|145353|145223|145328.1|145238.1|145353|145238.1|145321.2|145215.8|6
1649795800000|2022-04-12 20:36:40|145329.6|145239.6|145246.3|145156.3|145344.4|145239.6|145246.3|145141.8|14
1649795810000|2022-04-12 20:36:50|145268.8|145138.8|145274.2|145144.2|145274.3|145159.6|145248.7|145136.5|9
1649795820000|2022-04-12 20:37:00|145272.5|145142.5|145272.2|145142.2|145273.4|145158|145246.5|145140.7|14
1649795830000|2022-04-12 20:37:10|145274.4|145144.4|145279.1|145149.1|145281.6|145151.6|145274.4|145144.4|8
1649795840000|2022-04-12 20:37:20|145279.6|145149.6|145294|145164|145297.5|145167.5|145278.3|145148.3|17
1649795850000|2022-04-12 20:37:30|145294.1|145164.1|145289.6|145159.6|145294.1|145164.1|145289.6|145159.6|10
1649795860000|2022-04-12 20:37:40|145289.8|145159.8|145292|145162|145292|145162|145289.8|145159.8|7
1649795870000|2022-04-12 20:37:50|145292.1|145162.1|145299.3|145169.3|145299.3|145169.3|145292.1|145162.1|9
1649795880000|2022-04-12 20:38:00|145299.4|145169.4|145298.1|145168.1|145299.4|145169.4|145296.7|145166.7|8
1649795890000|2022-04-12 20:38:10|145294.3|145164.3|145294.1|145164.1|145294.3|145164.3|145292.8|145162.8|6
1649795900000|2022-04-12 20:38:20|145294.2|145164.2|145294.2|145164.2|145294.3|145164.3|145292.6|145162.6|8
1649795910000|2022-04-12 20:38:30|145294.3|145164.3|145296.7|145166.7|145297.9|145167.9|145287.6|145157.6|8
1649795920000|2022-04-12 20:38:40|145296.8|145166.8|145301.8|145171.8|145301.8|145171.8|145296.3|145166.3|5
1649795930000|2022-04-12 20:38:50|145297.3|145167.3|145300.4|145170.4|145301.8|145171.8|145297|145167|5
1649795940000|2022-04-12 20:39:00|145300.8|145170.8|145291.6|145161.6|145300.8|145170.8|145291.6|145161.6|6
1649795950000|2022-04-12 20:39:10|145287.8|145157.8|145290.7|145160.7|145290.7|145160.7|145286.5|145156.5|5
1649795960000|2022-04-12 20:39:20|145291.2|145161.2|145292.3|145162.3|145292.5|145162.5|145290.3|145160.3|10
1649795970000|2022-04-12 20:39:30|145298.2|145168.2|145298.8|145168.8|145299|145169|145296.7|145166.7|6
1649795980000|2022-04-12 20:39:40|145298.9|145168.9|145298.9|145168.9|145303.3|145173.3|145298.9|145168.9|4
1649795990000|2022-04-12 20:39:50|145298.7|145168.7|145297.7|145167.7|145301.8|145171.8|145297.7|145167.7|9
1649796000000|2022-04-12 20:40:00|145297.1|145167.1|145329.6|145199.6|145330.1|145200.1|145290.3|145160.3|17
1649796010000|2022-04-12 20:40:10|145331.6|145201.6|145361.1|145231.1|145385.9|145264|145330.8|145200.8|18
1649796020000|2022-04-12 20:40:20|145350.2|145220.2|145350.3|145220.3|145393.4|145263.4|145350.2|145220.2|32
1649796030000|2022-04-12 20:40:30|145350|145220|145354.7|145224.7|145357.3|145227.3|145346.4|145216.4|16
1649796040000|2022-04-12 20:40:40|145354.2|145224.2|145354.6|145224.6|145361.9|145231.9|145347.5|145217.5|12
1649796050000|2022-04-12 20:40:50|145349.8|145219.8|145361.5|145231.5|145370|145240|145349.8|145219.8|18
1649796060000|2022-04-12 20:41:00|145354.8|145224.8|145351.5|145221.5|145360.5|145230.5|145347.2|145217.2|16
1649796070000|2022-04-12 20:41:10|145353.1|145223.1|145354.7|145224.7|145355.5|145225.5|145352.6|145222.6|6
1649796080000|2022-04-12 20:41:20|145354.2|145224.2|145354.9|145224.9|145355.8|145225.8|145354.2|145224.2|5
1649796090000|2022-04-12 20:41:30|145356.1|145226.1|145359.8|145229.8|145361.3|145231.3|145356.1|145226.1|9
1649796100000|2022-04-12 20:41:40|145364.8|145234.8|145362.5|145232.5|145364.8|145234.8|145361.2|145231.2|5
1649796110000|2022-04-12 20:41:50|145364.1|145234.1|145351|145221|145364.1|145234.1|145349.3|145219.3|18
1649796120000|2022-04-12 20:42:00|145354.9|145224.9|145357.9|145227.9|145357.9|145227.9|145352.7|145222.7|7
1649796130000|2022-04-12 20:42:10|145360|145230|145360|145230|145360|145230|145360|145230|1
1649796140000|2022-04-12 20:42:20|145358.8|145228.8|145359.8|145229.8|145359.8|145229.8|145358.8|145228.8|4
1649796150000|2022-04-12 20:42:30|145362.6|145232.6|145359.4|145229.4|145362.6|145232.6|145358.8|145228.8|5
1649796160000|2022-04-12 20:42:40|145358.4|145228.4|145358.4|145228.4|145358.4|145228.4|145358.4|145228.4|1
1649796170000|2022-04-12 20:42:50|145358.7|145228.7|145350.3|145220.3|145363.9|145233.9|145350.3|145220.3|8
1649796180000|2022-04-12 20:43:00|145355.4|145225.4|145355.4|145225.4|145355.4|145225.4|145355.4|145225.4|1
1649796190000|2022-04-12 20:43:10|145354.4|145224.4|145355.6|145225.6|145355.7|145225.7|145354.4|145224.4|3
1649796200000|2022-04-12 20:43:20|145354.9|145224.9|145360.5|145230.5|145360.5|145230.5|145354.9|145224.9|5
1649796210000|2022-04-12 20:43:30|145364.4|145234.4|145361.4|145231.4|145364.4|145234.4|145359|145229|4
1649796220000|2022-04-12 20:43:40|145359.1|145229.1|145365.1|145235.1|145365.2|145235.2|145359.1|145229.1|6
1649796230000|2022-04-12 20:43:50|145342.7|145212.7|145352.8|145222.8|145354.6|145224.6|145342.7|145212.7|8
1649796240000|2022-04-12 20:44:00|145353.8|145223.8|145355.4|145225.4|145355.4|145225.4|145353.8|145223.8|2
1649796250000|2022-04-12 20:44:10|145354.5|145224.5|145381.1|145251.1|145385.4|145255.4|145351.9|145221.9|15
1649796260000|2022-04-12 20:44:20|145380.5|145250.5|145381.7|145251.7|145383.2|145253.2|145375.4|145245.4|39
1649796270000|2022-04-12 20:44:30|145383.2|145253.2|145376.2|145246.2|145383.2|145253.2|145375|145245|37
1649796280000|2022-04-12 20:44:40|145379|145249|145378.8|145248.8|145381.9|145251.9|145375|145245|39
1649796290000|2022-04-12 20:44:50|145375.1|145245.1|145376.4|145246.4|145381.8|145251.8|145374.4|145244.4|38
1649796300000|2022-04-12 20:45:00|145390|145260|145384.9|145254.9|145390|145264|145347.2|145241.8|36
1649796310000|2022-04-12 20:45:10|145381|145251|145378.1|145248.1|145387.9|145257.9|145374.3|145244.3|39
1649796320000|2022-04-12 20:45:20|145375.1|145245.1|145379.9|145249.9|145383.8|145253.8|145373.2|145243.2|40
1649796330000|2022-04-12 20:45:30|145375.5|145245.5|145380.1|145250.1|145387.1|145257.1|145372.4|145242.4|40
1649796340000|2022-04-12 20:45:40|145387.1|145257.1|145376.5|145246.5|145388|145258|145376.3|145246.3|40
1649796350000|2022-04-12 20:45:50|145383.7|145253.7|145378.7|145248.7|145385.8|145255.8|145376.3|145246.3|40
1649796360000|2022-04-12 20:46:00|145380.4|145250.4|145373.8|145243.8|145390.5|145260.5|145373.3|145243.3|23
1649796370000|2022-04-12 20:46:10|145374.8|145244.8|145378.1|145248.1|145384.4|145258.7|145348.7|145241.1|30
1649796380000|2022-04-12 20:46:20|145375.3|145245.3|145379.4|145249.4|145397|145267|145371|145241|36
1649796390000|2022-04-12 20:46:30|145383.4|145253.4|145379|145249|145386.3|145256.3|145372.7|145242.7|38
1649796400000|2022-04-12 20:46:40|145373.6|145243.6|145383.1|145253.1|145385|145255|145371.6|145241.6|40
1649796410000|2022-04-12 20:46:50|145381.1|145251.1|145379.6|145249.6|145382.3|145252.3|145370.2|145240.2|19
1649796420000|2022-04-12 20:47:00|145376.3|145246.3|145378.2|145248.2|145392.7|145262.7|145372.1|145242.1|33
1649796430000|2022-04-12 20:47:10|145378.5|145248.5|145379.9|145249.9|145380.2|145250.2|145376.7|145246.7|33
1649796440000|2022-04-12 20:47:20|145377.5|145247.5|145384|145254|145384|145254|145375.9|145245.9|35
1649796450000|2022-04-12 20:47:30|145381.7|145251.7|145387.9|145257.9|145387.9|145257.9|145375.8|145245.8|38
1649796460000|2022-04-12 20:47:40|145385.2|145255.2|145386.7|145256.7|145387.9|145257.9|145380|145250|10
1649796470000|2022-04-12 20:47:50|145384.8|145254.8|145375.9|145245.9|145388.5|145258.5|145370.3|145240.3|38
1649796480000|2022-04-12 20:48:00|145368.7|145238.7|145377|145247|145384.9|145254.9|145368.7|145238.7|19
1649796490000|2022-04-12 20:48:10|145382.7|145252.7|145383.9|145253.9|145387|145257|145382|145252|8
1649796500000|2022-04-12 20:48:20|145387|145257|145386.3|145256.3|145387|145257|145383.3|145253.3|7
1649796510000|2022-04-12 20:48:30|145399|145269|145394|145264|145399|145269|145394|145264|7
1649796520000|2022-04-12 20:48:40|145403.6|145273.6|145398.8|145268.8|145403.6|145273.6|145393|145263|9
1649796530000|2022-04-12 20:48:50|145387.7|145257.7|145408|145278|145408|145278|145387.7|145257.7|4
1649796540000|2022-04-12 20:49:00|145402.5|145272.5|145386.2|145256.2|145402.5|145272.5|145378.2|145248.2|9
1649796550000|2022-04-12 20:49:10|145390.7|145260.7|145390.7|145260.7|145390.7|145260.7|145390.7|145260.7|1
1649796560000|2022-04-12 20:49:20|145386.7|145256.7|145386.2|145256.2|145389.5|145259.5|145385.3|145255.3|4
1649796570000|2022-04-12 20:49:30|145387.5|145257.5|145380.1|145250.1|145388.9|145258.9|145380.1|145250.1|4
1649796580000|2022-04-12 20:49:40|145391.6|145261.6|145381.5|145251.5|145406.3|145276.3|145374.3|145244.3|15
1649796590000|2022-04-12 20:49:50|145374|145244|145383.6|145253.6|145384.4|145254.4|145371.8|145241.8|39
1649796600000|2022-04-12 20:50:00|145373.2|145243.2|145356.9|145226.9|145383.8|145253.8|145333|145203|30
1649796610000|2022-04-12 20:50:10|145358.1|145228.1|145352.6|145222.6|145360.5|145230.5|145352.6|145222.6|10
1649796620000|2022-04-12 20:50:20|145357.8|145227.8|145363.3|145233.3|145363.3|145233.3|145355.2|145225.2|8
1649796630000|2022-04-12 20:50:30|145364.3|145234.3|145345.8|145215.8|145377|145247|145345.8|145215.8|10
1649796640000|2022-04-12 20:50:40|145348.6|145218.6|145351.3|145221.3|145358.1|145228.1|145348.6|145218.6|10
1649796650000|2022-04-12 20:50:50|145352.9|145222.9|145349.3|145219.3|145357.2|145227.2|145347.4|145217.4|14
1649796660000|2022-04-12 20:51:00|145347|145217|145340.9|145250.9|145350.5|145250.9|145334.3|145217|8
1649796670000|2022-04-12 20:51:10|145338.9|145248.9|145340.2|145250.2|145340.2|145250.2|145338.9|145248.9|2
1649796680000|2022-04-12 20:51:20|145367.1|145237.1|145370.9|145240.9|145377.5|145247.5|145367.1|145237.1|3
1649796690000|2022-04-12 20:51:30|145366|145236|145355.8|145225.8|145368.7|145238.7|145325|145195|20
1649796700000|2022-04-12 20:51:40|145357.5|145227.5|145361.2|145231.2|145367|145237|145349|145219|18
1649796710000|2022-04-12 20:51:50|145361|145231|145357.4|145227.4|145361.2|145231.2|145357.4|145227.4|5
1649796720000|2022-04-12 20:52:00|145357.1|145227.1|145339.5|145249.5|145357.1|145249.5|145335|145227.1|4
1649796730000|2022-04-12 20:52:10|145339.8|145249.8|145362.6|145232.6|145374.8|145249.8|145333.6|145203.6|18
1649796740000|2022-04-12 20:52:20|145363|145233|145356.4|145226.4|145375.1|145245.1|145332.9|145202.9|30
1649796750000|2022-04-12 20:52:30|145357.1|145227.1|145371.9|145241.9|145379.6|145249.6|145337.7|145207.7|32
1649796760000|2022-04-12 20:52:40|145368.3|145238.3|145371.1|145241.1|145376.6|145246.6|145364.3|145234.3|39
1649796770000|2022-04-12 20:52:50|145376.1|145246.1|145374.2|145244.2|145380.6|145250.6|145370.2|145240.2|40
1649796780000|2022-04-12 20:53:00|145380.1|145250.1|145371.3|145241.3|145380.8|145250.8|145363.4|145233.4|40
1649796790000|2022-04-12 20:53:10|145376.8|145246.8|145376.4|145246.4|145391.2|145261.2|145362.5|145232.5|40
1649796800000|2022-04-12 20:53:20|145385.6|145255.6|145374.8|145244.8|145391.4|145261.4|145360.2|145230.2|40
1649796810000|2022-04-12 20:53:30|145383|145253|145370.5|145240.5|145386.5|145256.5|145367.6|145237.6|40
1649796820000|2022-04-12 20:53:40|145378.7|145248.7|145363.5|145233.5|145378.9|145248.9|145358.9|145228.9|40
1649796830000|2022-04-12 20:53:50|145366.8|145236.8|145368.9|145238.9|145375|145245|145361.9|145231.9|40
1649796840000|2022-04-12 20:54:00|145375.4|145245.4|145380.3|145250.3|145380.3|145250.3|145342.6|145212.6|35
1649796850000|2022-04-12 20:54:10|145374|145244|145357.8|145227.8|145387.4|145257.4|145354.6|145224.6|35
1649796860000|2022-04-12 20:54:20|145357.1|145227.1|145379.5|145249.5|145388.4|145258.4|145357.1|145227.1|34
1649796870000|2022-04-12 20:54:30|145391.2|145261.2|145371.5|145241.5|145391.2|145261.2|145366.4|145236.4|28
1649796880000|2022-04-12 20:54:40|145377.3|145247.3|145368.9|145238.9|145378.7|145248.7|145367.4|145237.4|33
1649796890000|2022-04-12 20:54:50|145374.7|145244.7|145366.8|145236.8|145381.5|145251.5|145347.4|145217.4|34
1649796900000|2022-04-12 20:55:00|145358.6|145228.6|145423.2|145081.2|145466.5|145235.7|145346.2|145052|39
1649796910000|2022-04-12 20:55:10|145447.1|145105.1|145397.5|145055.5|145447.1|145108.1|145380.7|145038.7|40
1649796920000|2022-04-12 20:55:20|145403.3|145061.3|145386.2|145044.2|145468|145126|145365.1|145023.1|39
1649796930000|2022-04-12 20:55:30|145427.1|145085.1|145398.7|145056.7|145427.1|145085.1|145339.4|144997.4|40
1649796940000|2022-04-12 20:55:40|145380.2|145038.2|145411.4|145069.4|145438.9|145096.9|145342.9|145000.9|40
1649796950000|2022-04-12 20:55:50|145364.1|145022.1|145401.2|145059.2|145415.5|145073.5|145309.3|144967.3|40
1649796960000|2022-04-12 20:56:00|145381.9|145039.9|145362.8|145020.8|145430.3|145088.3|145348.2|145006.2|37
1649796970000|2022-04-12 20:56:10|145363.9|145021.9|145399.3|145057.3|145442.7|145100.7|145363.9|145021.9|38
1649796980000|2022-04-12 20:56:20|145397.6|145055.6|145403.6|145061.6|145408.1|145066.1|145378.7|145036.7|28
1649796990000|2022-04-12 20:56:30|145401.2|145059.2|145411.7|145069.7|145445.1|145103.1|145312.9|144970.9|27
1649797000000|2022-04-12 20:56:40|145383.4|145041.4|145412.7|145070.7|145423.9|145081.9|145303.9|144961.9|21
1649797010000|2022-04-12 20:56:50|145407.5|145065.5|145380|145038|145407.5|145065.5|145353.9|145011.9|14
1649797020000|2022-04-12 20:57:00|145380.6|145038.6|145355.2|145013.2|145438.6|145096.6|145313.5|144971.5|25
1649797030000|2022-04-12 20:57:10|145374.5|145032.5|145359.1|145017.1|145433.1|145091.1|145323.2|144981.2|30
1649797040000|2022-04-12 20:57:20|145381.3|145039.3|145373.4|145031.4|145404.6|145062.6|145344.1|145002.1|23
1649797050000|2022-04-12 20:57:30|145375.1|145033.1|145352.5|145010.5|145421.2|145079.2|145352.5|145010.5|24
1649797060000|2022-04-12 20:57:40|145358.9|145016.9|145381.6|145039.6|145388.7|145046.7|145339.1|144997.1|13
1649797070000|2022-04-12 20:57:50|145389|145047|145390.1|145048.1|145445.5|145103.5|145330.6|144988.6|25
1649797080000|2022-04-12 20:58:00|145282.1|144940.1|145321.1|144979.1|145321.1|144979.1|145210.7|144868.7|37
1649797090000|2022-04-12 20:58:10|145342.9|145000.9|145238.3|144896.3|145342.9|145000.9|145174.3|144832.3|36
1649797100000|2022-04-12 20:58:20|145229.4|144887.4|145351.7|145009.7|145351.7|145009.7|145229.4|144887.4|28
1649797110000|2022-04-12 20:58:30|145218.7|144876.7|145256.1|144914.1|145346.3|145004.3|145204.3|144862.3|31
1649797120000|2022-04-12 20:58:40|145295.2|144953.2|145412.3|145070.3|145412.3|145070.3|145187.7|144845.7|29
1649797130000|2022-04-12 20:58:50|145423.9|145081.9|145271.4|144929.4|145475.3|145133.3|145230.4|144888.4|25
1649797140000|2022-04-12 20:59:00|145218.4|144876.4|145273.3|144931.3|145322.4|144980.4|145145.4|144803.4|25
1649797150000|2022-04-12 20:59:10|145287.3|144945.3|145263.8|144921.8|145374.9|145032.9|145196.1|144854.1|30
1649797160000|2022-04-12 20:59:20|145258.9|144916.9|145270.1|144928.1|145395.5|145053.5|145224.8|144882.8|24
1649797170000|2022-04-12 20:59:30|145275.2|144933.2|145281.2|144939.2|145347.2|145005.2|145221|144879|24
1649797180000|2022-04-12 20:59:40|145317.1|144975.1|145260|144918|145321.6|144979.6|145218.3|144876.3|19
1649797190000|2022-04-12 20:59:50|145281.4|144939.4|145344.7|145002.7|145399.4|145057.4|145266.3|144924.3|14
1649797200000|2022-04-12 21:00:00|145331.5|144989.5|145373.8|145031.8|145373.8|145031.8|145331.5|144989.5|9
1649797210000|2022-04-12 21:00:10|145346.8|145004.8|145371.4|145029.4|145371.4|145029.4|145346.8|145004.8|3
1649797220000|2022-04-12 21:00:20|145350.8|145008.8|145350.8|145008.8|145350.8|145008.8|145350.8|145008.8|1
1649797230000|2022-04-12 21:00:30|145355.1|145013.1|145355.1|145013.1|145355.1|145013.1|145355.1|145013.1|1
1649797240000|2022-04-12 21:00:40|145336.2|144994.2|145336.2|144994.2|145336.2|144994.2|145336.2|144994.2|1
1649797250000|2022-04-12 21:00:50|145317.1|144975.1|145349.9|145007.9|145349.9|145007.9|145317.1|144975.1|4
1649797260000|2022-04-12 21:01:00|145350|145008|145359.1|145017.1|145359.1|145017.1|145349.4|145007.4|3
1649797270000|2022-04-12 21:01:10|145359.2|145017.2|145359.2|145017.2|145359.2|145017.2|145359.2|145017.2|1
1649797280000|2022-04-12 21:01:20|145350|145008|145381.6|145039.6|145381.6|145039.6|145350|145008|2
1649797290000|2022-04-12 21:01:30|145384.2|145042.2|145384.2|145042.2|145384.2|145042.2|145384.2|145042.2|1
1649797310000|2022-04-12 21:01:50|145383.9|145041.9|145379.3|145037.3|145383.9|145041.9|145379.3|145037.3|2
1649797320000|2022-04-12 21:02:00|145377.9|145035.9|145377.9|145035.9|145377.9|145035.9|145377.9|145035.9|1
1649797330000|2022-04-12 21:02:10|145378.6|145036.6|145378.6|145036.6|145378.6|145036.6|145378.6|145036.6|1
1649797340000|2022-04-12 21:02:20|145377.9|145035.9|145377.9|145035.9|145377.9|145035.9|145377.9|145035.9|1
1649797350000|2022-04-12 21:02:30|145378.6|145036.6|145378.6|145036.6|145378.6|145036.6|145378.6|145036.6|1
1649797360000|2022-04-12 21:02:40|145377.9|145035.9|145377.9|145035.9|145377.9|145035.9|145377.9|145035.9|1
1649797390000|2022-04-12 21:03:10|145378.6|145036.6|145349.4|145007.4|145378.6|145036.6|145349.4|145007.4|2
1649797400000|2022-04-12 21:03:20|145347.8|145005.8|145347.8|145005.8|145347.8|145005.8|145347.8|145005.8|1
1649797410000|2022-04-12 21:03:30|145295.2|144953.2|145295.2|144953.2|145295.2|144953.2|145295.2|144953.2|1
1649797420000|2022-04-12 21:03:40|145286.7|144944.7|145286.7|144944.7|145286.7|144944.7|145286.7|144944.7|1
1649797430000|2022-04-12 21:03:50|145295.2|144953.2|145295.2|144953.2|145295.2|144953.2|145295.2|144953.2|1
1649797440000|2022-04-12 21:04:00|145299.2|144957.2|145282|144940|145299.2|144957.2|145282|144940|2
1649797470000|2022-04-12 21:04:30|145288|144946|145288|144946|145288|144946|145288|144946|1
1649797490000|2022-04-12 21:04:50|145284.4|144942.4|145284.4|144942.4|145284.4|144942.4|145284.4|144942.4|1
1649797500000|2022-04-12 21:05:00|145335.7|144993.7|145420.4|145078.4|145420.4|145078.4|145335.7|144993.7|4
1649797510000|2022-04-12 21:05:10|145274.7|144932.7|145257.2|144915.2|145274.7|144932.7|145257.2|144915.2|2
1649797520000|2022-04-12 21:05:20|145293.6|144951.6|145293.6|144951.6|145293.6|144951.6|145293.6|144951.6|1
1649797530000|2022-04-12 21:05:30|145237.4|144895.4|145249.3|144907.3|145249.3|144907.3|145237.4|144895.4|2
1649797540000|2022-04-12 21:05:40|145266.4|144924.4|145266.4|144924.4|145266.4|144924.4|145266.4|144924.4|1
1649797560000|2022-04-12 21:06:00|145245.5|144903.5|145293.2|144951.2|145293.2|144951.2|145245.5|144903.5|2
1649797570000|2022-04-12 21:06:10|145308.8|144966.8|145308.8|144966.8|145308.8|144966.8|145308.8|144966.8|1
1649797580000|2022-04-12 21:06:20|145290.4|144948.4|145301.7|144959.7|145301.7|144959.7|145290.4|144948.4|2
1649797590000|2022-04-12 21:06:30|145300.6|144958.6|145320.8|144978.8|145320.8|144978.8|145300.6|144958.6|3
1649797600000|2022-04-12 21:06:40|145301.7|144959.7|145296.7|144954.7|145301.7|144959.7|145296.7|144954.7|3
1649797620000|2022-04-12 21:07:00|145297.8|144955.8|145289.8|144947.8|145297.8|144955.8|145289.8|144947.8|3
1649797640000|2022-04-12 21:07:20|145291.4|144949.4|145291.4|144949.4|145291.4|144949.4|145291.4|144949.4|1
1649797650000|2022-04-12 21:07:30|145281.8|144939.8|145281.8|144939.8|145281.8|144939.8|145281.8|144939.8|1
1649797660000|2022-04-12 21:07:40|145287.1|144945.1|145287.1|144945.1|145287.1|144945.1|145287.1|144945.1|1
1649797680000|2022-04-12 21:08:00|145285.2|144943.2|145293.7|144951.7|145293.7|144951.7|145285.2|144943.2|2
1649797690000|2022-04-12 21:08:10|145295|144953|145296.4|144954.4|145296.4|144954.4|145295|144953|2
1649797700000|2022-04-12 21:08:20|145299.6|144957.6|145299.6|144957.6|145299.6|144957.6|145299.6|144957.6|1
1649797710000|2022-04-12 21:08:30|145372.6|145030.6|145352.4|145010.4|145372.6|145030.6|145352.4|145010.4|2
1649797720000|2022-04-12 21:08:40|145356.3|145014.3|145356.3|145014.3|145356.3|145014.3|145356.3|145014.3|1
1649797730000|2022-04-12 21:08:50|145339|144997|145339|144997|145339|144997|145339|144997|1
1649797750000|2022-04-12 21:09:10|145339.5|144997.5|145339.5|144997.5|145339.5|144997.5|145339.5|144997.5|1
1649797760000|2022-04-12 21:09:20|145356.4|145014.4|145355.3|145013.3|145356.4|145014.4|145355.3|145013.3|2
1649797770000|2022-04-12 21:09:30|145354.9|145012.9|145354.9|145012.9|145354.9|145012.9|145354.9|145012.9|1
1649797780000|2022-04-12 21:09:40|145357.7|145015.7|145357.7|145015.7|145357.7|145015.7|145357.7|145015.7|1
1649797790000|2022-04-12 21:09:50|145346.3|145004.3|145345.8|145003.8|145346.3|145004.3|145345.8|145003.8|2
1649797800000|2022-04-12 21:10:00|145371|145029|145371|145029|145371|145029|145371|145029|1
1649797820000|2022-04-12 21:10:20|145387.5|145045.5|145415.2|145073.2|145415.2|145073.2|145387.2|145045.2|3
1649797830000|2022-04-12 21:10:30|145414.8|145072.8|145423|145081|145429.5|145087.5|145376.6|145034.6|10
1649797840000|2022-04-12 21:10:40|145423.1|145081.1|145343.9|145001.9|145423.6|145081.6|145273.4|144931.4|9
1649797850000|2022-04-12 21:10:50|145350.5|145008.5|145357.2|145015.2|145365.4|145023.4|145344.6|145002.6|5
1649797860000|2022-04-12 21:11:00|145344.9|145002.9|145422.3|145080.3|145422.3|145080.3|145344.9|145002.9|10
1649797870000|2022-04-12 21:11:10|145422.4|145080.4|145323.2|144981.2|145427|145085|145323.2|144981.2|5
1649797880000|2022-04-12 21:11:20|145336.3|144994.3|145360.4|145018.4|145361|145019|145332.5|144990.5|6
1649797890000|2022-04-12 21:11:30|145399.1|145057.1|145467.2|145125.2|145467.2|145125.2|145399.1|145057.1|6
1649797900000|2022-04-12 21:11:40|145456.4|145114.4|145456.6|145114.6|145467.3|145125.3|145438.6|145096.6|4
1649797910000|2022-04-12 21:11:50|145482|145140|145549.6|145207.6|145554.3|145212.3|145482|145140|3
1649797920000|2022-04-12 21:12:00|145535.2|145193.2|145495.9|145153.9|145535.2|145193.2|145427.8|145085.8|5
1649797930000|2022-04-12 21:12:10|145352.2|145010.2|145416.6|145074.6|145416.6|145074.6|145352.2|145010.2|5
1649797940000|2022-04-12 21:12:20|145409.1|145067.1|145382|145040|145409.1|145067.1|145371.3|145029.3|5
1649797950000|2022-04-12 21:12:30|145379.3|145037.3|145327.1|144985.1|145415.1|145073.1|145317.8|144975.8|5
1649797960000|2022-04-12 21:12:40|145352.6|145010.6|145364.3|145022.3|145364.3|145022.3|145338.9|144996.9|4
1649797970000|2022-04-12 21:12:50|145446.5|145104.5|145412.6|145070.6|145446.5|145104.5|145393.3|145051.3|4
1649797980000|2022-04-12 21:13:00|145275.2|144933.2|145334.9|144992.9|145334.9|144992.9|145275.2|144933.2|5
1649797990000|2022-04-12 21:13:10|145342.5|145000.5|145397.3|145055.3|145397.3|145055.3|145342.5|145000.5|5
1649798000000|2022-04-12 21:13:20|145426.3|145084.3|145426.3|145084.3|145426.3|145084.3|145426.3|145084.3|1
1649798020000|2022-04-12 21:13:40|145371|145029|145311.8|144969.8|145371|145029|145309.9|144967.9|4
1649798030000|2022-04-12 21:13:50|145298.1|144956.1|145385|145043|145385|145043|145298.1|144956.1|4
1649798040000|2022-04-12 21:14:00|145386.7|145044.7|145306.2|144964.2|145386.7|145044.7|145295.1|144953.1|5
1649798050000|2022-04-12 21:14:10|145316.8|144974.8|145310.9|144968.9|145317.2|144975.2|145310.9|144968.9|3
1649798060000|2022-04-12 21:14:20|145317.2|144975.2|145347.5|145005.5|145347.5|145005.5|145317.2|144975.2|3
1649798070000|2022-04-12 21:14:30|145361.1|145019.1|145320|144978|145366.1|145024.1|145308.9|144966.9|5
1649798080000|2022-04-12 21:14:40|145325|144983|145342.4|145000.4|145344.5|145002.5|145321.4|144979.4|6
1649798090000|2022-04-12 21:14:50|145341.7|144999.7|145338.5|144996.5|145341.7|144999.7|145327.3|144985.3|3
1649798100000|2022-04-12 21:15:00|145349.2|145007.2|145349.2|145007.2|145349.2|145007.2|145342.9|145000.9|3
1649798110000|2022-04-12 21:15:10|145332.5|144990.5|145349.2|145007.2|145349.2|145007.2|145332.5|144990.5|2
1649798120000|2022-04-12 21:15:20|145353.1|145011.1|145347.9|145005.9|145354.9|145012.9|145347.9|145005.9|3
1649798130000|2022-04-12 21:15:30|145353.7|145011.7|145384|145042|145384|145042|145353.7|145011.7|4
1649798140000|2022-04-12 21:15:40|145387.3|145045.3|145349.2|145007.2|145387.3|145045.3|145327.3|144985.3|4
1649798150000|2022-04-12 21:15:50|145342.9|145000.9|145342.9|145000.9|145342.9|145000.9|145342.9|145000.9|1
1649798160000|2022-04-12 21:16:00|145349.2|145007.2|145325|144983|145349.2|145007.2|145325|144983|4
1649798170000|2022-04-12 21:16:10|145365.3|145023.3|145345.7|145003.7|145365.3|145023.3|145345.7|145003.7|3
1649798180000|2022-04-12 21:16:20|145323.8|144981.8|145346.6|145004.6|145346.6|145004.6|145323.8|144981.8|5
1649798190000|2022-04-12 21:16:30|145365.8|145023.8|145359.9|145017.9|145369.8|145027.8|145357.1|145015.1|4
1649798200000|2022-04-12 21:16:40|145364.6|145022.6|145353.2|145011.2|145364.6|145022.6|145353.2|145011.2|3
1649798210000|2022-04-12 21:16:50|145328.9|144986.9|145342.4|145000.4|145342.4|145000.4|145328.9|144986.9|3
1649798220000|2022-04-12 21:17:00|145348.8|145006.8|145386.8|145044.8|145386.8|145044.8|145328.4|144986.4|4
1649798230000|2022-04-12 21:17:10|145320.5|144978.5|145342.6|145000.6|145342.6|145000.6|145320.5|144978.5|2
1649798240000|2022-04-12 21:17:20|145332.3|144990.3|145338.5|144996.5|145348.8|145006.8|145332.3|144990.3|3
1649798250000|2022-04-12 21:17:30|145334.9|144992.9|145353.5|145011.5|145362.6|145020.6|145334.9|144992.9|3
1649798260000|2022-04-12 21:17:40|145324|144982|145343|145001|145343|145001|145324|144982|5
1649798270000|2022-04-12 21:17:50|145339|144997|145339|144997|145339|144997|145339|144997|1
1649798280000|2022-04-12 21:18:00|145347.5|145005.5|145344.3|145002.3|145347.5|145005.5|145324.9|144982.9|6
1649798290000|2022-04-12 21:18:10|145425|145083|145443.4|145101.4|145444|145102|145425|145083|11
1649798300000|2022-04-12 21:18:20|145433.8|145091.8|145398.2|145056.2|145443.2|145101.2|145355.6|145013.6|11
1649798310000|2022-04-12 21:18:30|145397.9|145055.9|145396.7|145054.7|145397.9|145055.9|145384.3|145042.3|9
1649798320000|2022-04-12 21:18:40|145432.3|145090.3|145362.1|145020.1|145441.9|145099.9|145362.1|145020.1|9
1649798330000|2022-04-12 21:18:50|145362|145020|145367.2|145025.2|145367.7|145025.7|145334.8|144992.8|10
1649798340000|2022-04-12 21:19:00|145367.7|145025.7|145365|145023|145367.7|145025.7|145360.1|145018.1|3
1649798350000|2022-04-12 21:19:10|145364.9|145022.9|145444.7|145102.7|145500.8|145158.8|145364.9|145022.9|12
1649798360000|2022-04-12 21:19:20|145477.2|145135.2|145440.5|145098.5|145477.2|145135.2|145434.6|145092.6|8
1649798370000|2022-04-12 21:19:30|145403.7|145061.7|145436|145094|145443.1|145101.1|145403.7|145061.7|6
1649798380000|2022-04-12 21:19:40|145415.3|145073.3|145393.8|145051.8|145415.3|145073.3|145393.8|145051.8|5
1649798390000|2022-04-12 21:19:50|145430.3|145088.3|145411.4|145069.4|145430.3|145088.3|145411.4|145069.4|7
1649798400000|2022-04-12 21:20:00|145333.5|144991.5|145372.4|145030.4|145372.8|145030.8|145333.5|144991.5|7
1649798410000|2022-04-12 21:20:10|145470.6|145128.6|145492.3|145150.3|145502.4|145160.4|145438.5|145096.5|7
1649798420000|2022-04-12 21:20:20|145388.9|145046.9|145432|145090|145450.9|145108.9|145366.9|145024.9|7
1649798430000|2022-04-12 21:20:30|145416.1|145074.1|145430.3|145088.3|145448.2|145106.2|145403.1|145061.1|6
1649798440000|2022-04-12 21:20:40|145419.4|145077.4|145415.1|145073.1|145419.4|145077.4|145415.1|145073.1|2
1649798450000|2022-04-12 21:20:50|145415.4|145073.4|145393.2|145051.2|145415.4|145073.4|145332.5|144990.5|9
1649798460000|2022-04-12 21:21:00|145382.8|145040.8|145482.2|145140.2|145498|145156|145382.8|145040.8|8
1649798470000|2022-04-12 21:21:10|145485|145143|145436.7|145094.7|145485|145143|145424.8|145082.8|15
1649798480000|2022-04-12 21:21:20|145439.4|145097.4|145448.1|145106.1|145455|145113|145417|145075|12
1649798490000|2022-04-12 21:21:30|145430.1|145088.1|145440.9|145098.9|145443.9|145101.9|145420.6|145078.6|8
1649798500000|2022-04-12 21:21:40|145481.3|145139.3|145461.1|145119.1|145481.3|145139.3|145433.9|145091.9|9
1649798510000|2022-04-12 21:21:50|145442.5|145100.5|145506.4|145164.4|145506.4|145164.4|145411.2|145069.2|13
1649798520000|2022-04-12 21:22:00|145454.7|145112.7|145455.7|145113.7|145480.2|145138.2|145416.4|145074.4|13
1649798530000|2022-04-12 21:22:10|145462.7|145120.7|145488.7|145146.7|145488.7|145146.7|145430.5|145088.5|12
1649798540000|2022-04-12 21:22:20|145494.5|145152.5|145451.5|145109.5|145494.5|145152.5|145429.1|145087.1|13
1649798550000|2022-04-12 21:22:30|145393.5|145051.5|145403.7|145061.7|145418.5|145076.5|145392.8|145050.8|14
1649798560000|2022-04-12 21:22:40|145400.2|145058.2|145390.5|145048.5|145407.4|145065.4|145351.7|145009.7|10
1649798570000|2022-04-12 21:22:50|145386.1|145044.1|145431.2|145089.2|145432.4|145090.4|145379.4|145037.4|12
1649798580000|2022-04-12 21:23:00|145426.9|145084.9|145424.9|145082.9|145433.7|145091.7|145359.8|145017.8|13
1649798590000|2022-04-12 21:23:10|145428.6|145086.6|145461.5|145119.5|145467.1|145125.1|145428.6|145086.6|16
1649798600000|2022-04-12 21:23:20|145461.4|145119.4|145452|145110|145461.4|145119.4|145402.7|145060.7|17
1649798610000|2022-04-12 21:23:30|145451.9|145109.9|145433.2|145091.2|145451.9|145109.9|145421.4|145079.4|10
1649798620000|2022-04-12 21:23:40|145432.5|145090.5|145388.7|145046.7|145434.7|145092.7|145362.6|145020.6|9
1649798630000|2022-04-12 21:23:50|145386.3|145044.3|145421.5|145079.5|145423.4|145081.4|145386.3|145044.3|11
1649798640000|2022-04-12 21:24:00|145422.3|145080.3|145442|145100|145442|145100|145363.5|145021.5|11
1649798650000|2022-04-12 21:24:10|145436.3|145094.3|145429.2|145087.2|145457.1|145115.1|145423.8|145081.8|16
1649798660000|2022-04-12 21:24:20|145430.7|145088.7|145467.1|145125.1|145535.9|145193.9|145415.5|145073.5|26
1649798670000|2022-04-12 21:24:30|145453.8|145111.8|145450.6|145108.6|145463.2|145121.2|145439.2|145097.2|14
1649798680000|2022-04-12 21:24:40|145446.8|145104.8|145432.1|145090.1|145446.8|145104.8|145408.3|145066.3|13
1649798690000|2022-04-12 21:24:50|145445.6|145103.6|145354.6|145012.6|145448.4|145106.4|145354.3|145012.3|15
1649798700000|2022-04-12 21:25:00|145350.8|145008.8|145352.3|145010.3|145417.1|145075.1|145328.8|144986.8|14
1649798710000|2022-04-12 21:25:10|145357.3|145015.3|145387.1|145045.1|145387.1|145045.1|145347|145005|16
1649798720000|2022-04-12 21:25:20|145384.6|145042.6|145366.5|145024.5|145385.2|145043.2|145366|145024|15
1649798730000|2022-04-12 21:25:30|145366.6|145024.6|145364.4|145022.4|145368.5|145026.5|145359|145017|12
1649798740000|2022-04-12 21:25:40|145369.4|145027.4|145406.6|145064.6|145406.6|145064.6|145369.4|145027.4|14
1649798750000|2022-04-12 21:25:50|145416.8|145074.8|145438.8|145096.8|145438.8|145096.8|145416.7|145074.7|14
1649798760000|2022-04-12 21:26:00|145438.7|145096.7|145426.6|145084.6|145438.7|145096.7|145407.3|145065.3|20
1649798770000|2022-04-12 21:26:10|145421.2|145079.2|145378.9|145036.9|145441.5|145099.5|145378.9|145036.9|19
1649798780000|2022-04-12 21:26:20|145376.5|145034.5|145364.9|145022.9|145387.9|145045.9|145363.1|145021.1|10
1649798790000|2022-04-12 21:26:30|145365.9|145023.9|145373|145031|145373.9|145031.9|145342.4|145000.4|16
1649798800000|2022-04-12 21:26:40|145375.8|145033.8|145394.5|145052.5|145394.5|145052.5|145374.9|145032.9|15
1649798810000|2022-04-12 21:26:50|145396.4|145054.4|145380.8|145038.8|145396.4|145054.4|145361.8|145019.8|17
1649798820000|2022-04-12 21:27:00|145380.4|145038.4|145372.1|145030.1|145380.4|145038.4|145371.8|145029.8|12
1649798830000|2022-04-12 21:27:10|145372|145030|145372|145030|145372.9|145030.9|145372|145030|7
1649798840000|2022-04-12 21:27:20|145339.2|144997.2|145358|145016|145358|145016|145339.2|144997.2|12
1649798850000|2022-04-12 21:27:30|145371.7|145029.7|145386.3|145044.3|145386.6|145044.6|145371.7|145029.7|12
1649798860000|2022-04-12 21:27:40|145387.8|145045.8|145379.7|145037.7|145387.8|145045.8|145364.7|145022.7|17
1649798870000|2022-04-12 21:27:50|145380|145038|145381.2|145039.2|145382.3|145040.3|145379.6|145037.6|13
1649798880000|2022-04-12 21:28:00|145337.6|144995.6|145359.6|145017.6|145359.6|145017.6|145335|144993|12
1649798890000|2022-04-12 21:28:10|145355|145013|145433.3|145091.3|145472.3|145130.3|145355|145013|11
1649798900000|2022-04-12 21:28:20|145442.7|145100.7|145424.2|145082.2|145462.7|145120.7|145409.9|145067.9|22
1649798910000|2022-04-12 21:28:30|145432.3|145090.3|145437.5|145095.5|145450.6|145108.6|145418.9|145076.9|17
1649798920000|2022-04-12 21:28:40|145437.4|145095.4|145431.5|145089.5|145439.3|145097.3|145404.4|145062.4|17
1649798930000|2022-04-12 21:28:50|145380.8|145038.8|145355.1|145013.1|145382.4|145040.4|145351.2|145009.2|10
1649798940000|2022-04-12 21:29:00|145357.7|145015.7|145372.5|145030.5|145373|145031|145355.1|145013.1|12
1649798950000|2022-04-12 21:29:10|145329.5|144987.5|145350.7|145008.7|145359.6|145017.6|145329.5|144987.5|14
1649798960000|2022-04-12 21:29:20|145377.6|145035.6|145401.5|145059.5|145401.9|145059.9|145377.6|145035.6|13
1649798970000|2022-04-12 21:29:30|145359.6|145017.6|145380.9|145038.9|145385.7|145043.7|145359.6|145017.6|13
1649798980000|2022-04-12 21:29:40|145381.7|145039.7|145379.6|145037.6|145381.8|145039.8|145379.6|145037.6|9
1649798990000|2022-04-12 21:29:50|145428.6|145086.6|145459.8|145117.8|145472.3|145130.3|145428.6|145086.6|11
1649799000000|2022-04-12 21:30:00|145448|145106|145432.4|145090.4|145448.2|145106.2|145401.6|145059.6|34
1649799010000|2022-04-12 21:30:10|145432.3|145090.3|145437.2|145095.2|145462.8|145120.8|145421.6|145079.6|33
1649799020000|2022-04-12 21:30:20|145442.2|145100.2|145420.8|145078.8|145442.2|145100.2|145402.2|145060.2|25
1649799030000|2022-04-12 21:30:30|145415.2|145073.2|145433.5|145091.5|145440|145098|145415|145073|27
1649799040000|2022-04-12 21:30:40|145433.4|145091.4|145408.6|145066.6|145433.4|145091.4|145401.8|145059.8|27
1649799050000|2022-04-12 21:30:50|145410.6|145068.6|145411.8|145069.8|145420.3|145078.3|145399.5|145057.5|14
1649799060000|2022-04-12 21:31:00|145414.1|145072.1|145390.1|145048.1|145417.3|145075.3|145368.2|145026.2|18
1649799070000|2022-04-12 21:31:10|145428.1|145086.1|145447.6|145105.6|145450.2|145108.2|145427.8|145085.8|23
1649799080000|2022-04-12 21:31:20|145447.5|145105.5|145438.2|145096.2|145449.1|145107.1|145422.3|145080.3|17
1649799090000|2022-04-12 21:31:30|145438.1|145096.1|145416.5|145074.5|145440.7|145098.7|145401.3|145059.3|20
1649799100000|2022-04-12 21:31:40|145416.4|145074.4|145414.5|145072.5|145422.8|145080.8|145400.9|145058.9|15
1649799110000|2022-04-12 21:31:50|145416.9|145074.9|145411.8|145069.8|145416.9|145074.9|145402.8|145060.8|8
1649799120000|2022-04-12 21:32:00|145367.8|145025.8|145422.2|145080.2|145425.8|145083.8|145367.8|145025.8|14
1649799130000|2022-04-12 21:32:10|145422.3|145080.3|145445.6|145103.6|145460.9|145118.9|145413.5|145071.5|13
1649799140000|2022-04-12 21:32:20|145452.4|145110.4|145416.3|145074.3|145452.4|145110.4|145395.9|145053.9|16
1649799150000|2022-04-12 21:32:30|145423.9|145081.9|145412.1|145070.1|145428.7|145086.7|145405.6|145063.6|11
1649799160000|2022-04-12 21:32:40|145354.6|145012.6|145426.2|145084.2|145426.2|145084.2|145354.6|145012.6|13
1649799170000|2022-04-12 21:32:50|145429.8|145087.8|145412.5|145070.5|145433.9|145091.9|145404.9|145062.9|7
1649799180000|2022-04-12 21:33:00|145417.8|145075.8|145415.3|145073.3|145449.1|145107.1|145394|145052|14
1649799190000|2022-04-12 21:33:10|145375.7|145033.7|145396.4|145054.4|145412|145070|145375.7|145033.7|13
1649799200000|2022-04-12 21:33:20|145392.3|145050.3|145408.3|145066.3|145409.3|145067.3|145392.3|145050.3|7
1649799210000|2022-04-12 21:33:30|145410.3|145068.3|145395.9|145053.9|145426.8|145084.8|145379.1|145037.1|8
1649799220000|2022-04-12 21:33:40|145418.8|145076.8|145429.7|145087.7|145443.7|145101.7|145401.6|145059.6|7
1649799230000|2022-04-12 21:33:50|145454.6|145112.6|145400.1|145058.1|145454.6|145112.6|145377|145035|7
1649799240000|2022-04-12 21:34:00|145418.9|145076.9|145458.9|145116.9|145458.9|145116.9|145410.9|145068.9|5
1649799250000|2022-04-12 21:34:10|145423.3|145081.3|145396.1|145054.1|145423.3|145081.3|145367.2|145025.2|6
1649799260000|2022-04-12 21:34:20|145394.1|145052.1|145394.6|145052.6|145395.3|145053.3|145394.1|145052.1|3
1649799270000|2022-04-12 21:34:30|145386.3|145044.3|145425.6|145083.6|145425.6|145083.6|145386.3|145044.3|3
1649799280000|2022-04-12 21:34:40|145424|145082|145349.4|145007.4|145424|145082|145324.2|144982.2|4
1649799290000|2022-04-12 21:34:50|145339.9|144997.9|145443.6|145101.6|145443.6|145101.6|145339.9|144997.9|6
1649799300000|2022-04-12 21:35:00|145423.2|145081.2|145386.3|145044.3|145423.8|145081.8|145379.9|145037.9|6
1649799310000|2022-04-12 21:35:10|145392.2|145050.2|145373.5|145031.5|145392.2|145050.2|145368.6|145026.6|5
1649799320000|2022-04-12 21:35:20|145363.9|145021.9|145408.2|145066.2|145408.2|145066.2|145363.9|145021.9|6
1649799330000|2022-04-12 21:35:30|145396.7|145054.7|145380.5|145038.5|145406.7|145064.7|145369.7|145027.7|6
1649799340000|2022-04-12 21:35:40|145428.4|145086.4|145414.3|145072.3|145428.4|145086.4|145414.3|145072.3|3
1649799350000|2022-04-12 21:35:50|145405.8|145063.8|145343.7|145001.7|145405.8|145063.8|145343.7|145001.7|4
1649799360000|2022-04-12 21:36:00|145353.2|145011.2|145355|145013|145356.3|145014.3|145353.2|145011.2|4
1649799370000|2022-04-12 21:36:10|145358.7|145016.7|145352.9|145010.9|145365.5|145023.5|145348|145006|5
1649799380000|2022-04-12 21:36:20|145354.6|145012.6|145400.5|145058.5|145429|145087|145354.6|145012.6|5
1649799390000|2022-04-12 21:36:30|145388.8|145046.8|145376.1|145034.1|145388.8|145046.8|145367.5|145025.5|5
1649799400000|2022-04-12 21:36:40|145380.1|145038.1|145361.8|145019.8|145380.1|145038.1|145355.7|145013.7|6
1649799410000|2022-04-12 21:36:50|145372.1|145030.1|145372.1|145030.1|145372.1|145030.1|145372.1|145030.1|1
1649799420000|2022-04-12 21:37:00|145371.8|145029.8|145354.9|145012.9|145372|145030|145338.6|144996.6|6
1649799430000|2022-04-12 21:37:10|145347.4|145005.4|145372.6|145030.6|145372.6|145030.6|145347.4|145005.4|4
1649799440000|2022-04-12 21:37:20|145373.5|145031.5|145372.1|145030.1|145373.5|145031.5|145372.1|145030.1|2
1649799450000|2022-04-12 21:37:30|145372.7|145030.7|145350.9|145008.9|145373|145031|145340.7|144998.7|5
1649799460000|2022-04-12 21:37:40|145351.1|145009.1|145455.2|145113.2|145475.5|145133.5|145351.1|145009.1|4
1649799470000|2022-04-12 21:37:50|145431.9|145089.9|145401.3|145059.3|145431.9|145089.9|145401.3|145059.3|4
1649799480000|2022-04-12 21:38:00|145406.3|145064.3|145349|145007|145406.3|145064.3|145349|145007|4
1649799490000|2022-04-12 21:38:10|145344.7|145002.7|145342.7|145000.7|145358.6|145016.6|145334.2|144992.2|5
1649799500000|2022-04-12 21:38:20|145351.9|145009.9|145373.4|145031.4|145373.4|145031.4|145351.9|145009.9|4
1649799510000|2022-04-12 21:38:30|145372.4|145030.4|145348.4|145006.4|145373|145031|145327.5|144985.5|5
1649799520000|2022-04-12 21:38:40|145354.3|145012.3|145353|145011|145354.3|145012.3|145353|145011|2
1649799530000|2022-04-12 21:38:50|145357.1|145015.1|145358.2|145016.2|145360.2|145018.2|145357.1|145015.1|4
1649799540000|2022-04-12 21:39:00|145372.1|145030.1|145349.3|145007.3|145372.7|145030.7|145311.9|144969.9|5
1649799560000|2022-04-12 21:39:20|145343.1|145001.1|145338.2|144996.2|145354.3|145012.3|145338.2|144996.2|5
1649799570000|2022-04-12 21:39:30|145342.7|145000.7|145373.5|145031.5|145373.5|145031.5|145342.7|145000.7|4
1649799580000|2022-04-12 21:39:40|145372.7|145030.7|145372.7|145030.7|145372.7|145030.7|145372.7|145030.7|1
1649799590000|2022-04-12 21:39:50|145372|145030|145336.5|144994.5|145373|145031|145336.5|144994.5|4
1649799600000|2022-04-12 21:40:00|145332.7|144990.7|145349.3|145007.3|145349.3|145007.3|145332.7|144990.7|2
1649799610000|2022-04-12 21:40:10|145372.6|145030.6|145338.7|144996.7|145372.6|145030.6|145311.9|144969.9|3
1649799620000|2022-04-12 21:40:20|145345.8|145003.8|145373.2|145031.2|145373.2|145031.2|145345.8|145003.8|3
1649799630000|2022-04-12 21:40:30|145373.5|145031.5|145373|145031|145373.5|145031.5|145372.4|145030.4|4
1649799640000|2022-04-12 21:40:40|145372.4|145030.4|145343.4|145001.4|145372.4|145030.4|145339.2|144997.2|4
1649799650000|2022-04-12 21:40:50|145349.3|145007.3|145373.2|145031.2|145373.2|145031.2|145349.3|145007.3|4
1649799660000|2022-04-12 21:41:00|145373.5|145031.5|145338.7|144996.7|145373.5|145031.5|145320.9|144978.9|3
1649799670000|2022-04-12 21:41:10|145343.1|145001.1|145372.4|145030.4|145379.9|145037.9|145343.1|145001.1|7
1649799680000|2022-04-12 21:41:20|145372.8|145030.8|145373.4|145031.4|145373.4|145031.4|145372.8|145030.8|2
1649799690000|2022-04-12 21:41:30|145373.2|145031.2|145354.8|145012.8|145373.4|145031.4|145351.5|145009.5|4
1649799700000|2022-04-12 21:41:40|145351.5|145009.5|145374.3|145032.3|145374.3|145032.3|145351.5|145009.5|3
1649799710000|2022-04-12 21:41:50|145372.3|145030.3|145373.2|145031.2|145373.2|145031.2|145372.3|145030.3|2
1649799720000|2022-04-12 21:42:00|145373.4|145031.4|145348.7|145006.7|145373.4|145031.4|145348.7|145006.7|2
1649799730000|2022-04-12 21:42:10|145357.2|145015.2|145360.6|145018.6|145360.6|145018.6|145357.2|145015.2|2
1649799740000|2022-04-12 21:42:20|145374.3|145032.3|145351.5|145009.5|145374.3|145032.3|145351.5|145009.5|2
1649799750000|2022-04-12 21:42:30|145374.3|145032.3|145374.3|145032.3|145374.3|145032.3|145374.3|145032.3|1
1649799760000|2022-04-12 21:42:40|145372.1|145030.1|145354.8|145012.8|145373|145031|145345|145003|4
1649799770000|2022-04-12 21:42:50|145360.6|145018.6|145360.6|145018.6|145360.6|145018.6|145351.5|145009.5|3
1649799780000|2022-04-12 21:43:00|145351.5|145009.5|145351.5|145009.5|145351.5|145009.5|145351.5|145009.5|1
1649799790000|2022-04-12 21:43:10|145349.4|145007.4|145374.3|145032.3|145374.3|145032.3|145349.4|145007.4|3
1649799800000|2022-04-12 21:43:20|145340.1|144998.1|145340.1|144998.1|145340.1|144998.1|145340.1|144998.1|1
1649799810000|2022-04-12 21:43:30|145360.6|145018.6|145374.3|145032.3|145374.3|145032.3|145360.6|145018.6|2
1649799820000|2022-04-12 21:43:40|145347|145005|145347|145005|145347|145005|145347|145005|1
1649799830000|2022-04-12 21:43:50|145360.6|145018.6|145374.3|145032.3|145374.3|145032.3|145357.2|145015.2|3
1649799840000|2022-04-12 21:44:00|145372.1|145030.1|145351.3|145009.3|145373|145031|145342|145000|7
1649799850000|2022-04-12 21:44:10|145355.5|145013.5|145355.5|145013.5|145355.5|145013.5|145355.5|145013.5|1
1649799860000|2022-04-12 21:44:20|145353.6|145011.6|145338.2|144996.2|145357.5|145015.5|145338.2|144996.2|5
1649799870000|2022-04-12 21:44:30|145360.6|145018.6|145374.3|145032.3|145374.3|145032.3|145360.6|145018.6|2
1649799890000|2022-04-12 21:44:50|145373.2|145031.2|145320.9|144978.9|145373.2|145031.2|145320.9|144978.9|2
1649799900000|2022-04-12 21:45:00|145323.3|144981.3|145347.4|145005.4|145358.4|145016.4|145323.3|144981.3|9
1649799910000|2022-04-12 21:45:10|145355.4|145013.4|145344.7|145002.7|145358.5|145016.5|145344.7|145002.7|4
1649799920000|2022-04-12 21:45:20|145352.2|145010.2|145355.7|145013.7|145355.7|145013.7|145352.2|145010.2|3
1649799930000|2022-04-12 21:45:30|145373.2|145031.2|145351.4|145009.4|145373.2|145031.2|145309.9|144967.9|4
1649799940000|2022-04-12 21:45:40|145374.3|145032.3|145374.3|145032.3|145374.3|145032.3|145374.3|145032.3|1
1649799960000|2022-04-12 21:46:00|145329.2|144987.2|145374.3|145032.3|145374.3|145032.3|145329.2|144987.2|3
1649799970000|2022-04-12 21:46:10|145372.1|145030.1|145373|145031|145373|145031|145372.1|145030.1|2
1649799980000|2022-04-12 21:46:20|145326|144984|145351.7|145009.7|145351.7|145009.7|145326|144984|3
1649799990000|2022-04-12 21:46:30|145365.8|145023.8|145371.4|145029.4|145371.4|145029.4|145365.8|145023.8|4
1649800000000|2022-04-12 21:46:40|145328.6|144986.6|145354.9|145012.9|145356.2|145014.2|145328.6|144986.6|5
1649800010000|2022-04-12 21:46:50|145355.4|145013.4|145359|145017|145359|145017|145355.4|145013.4|2
1649800020000|2022-04-12 21:47:00|145357.2|145015.2|145373.4|145031.4|145373.4|145031.4|145357.2|145015.2|2
1649800030000|2022-04-12 21:47:10|145372.3|145030.3|145345.8|145003.8|145372.3|145030.3|145331.1|144989.1|7
1649800040000|2022-04-12 21:47:20|145311|144969|145368.9|145026.9|145373.8|145031.8|145311|144969|6
1649800050000|2022-04-12 21:47:30|145334.7|144992.7|145347.8|145005.8|145347.8|145005.8|145334.7|144992.7|3
1649800060000|2022-04-12 21:47:40|145355.6|145013.6|145381.8|145039.8|145381.8|145039.8|145343.8|145001.8|8
1649800070000|2022-04-12 21:47:50|145381.9|145039.9|145398.8|145056.8|145423.9|145081.9|145381.9|145039.9|20
1649800080000|2022-04-12 21:48:00|145407.6|145065.6|145413.5|145071.5|145416.9|145074.9|145396.6|145054.6|10
1649800090000|2022-04-12 21:48:10|145417|145075|145400.7|145058.7|145456.2|145114.2|145400.7|145058.7|15
1649800100000|2022-04-12 21:48:20|145411.1|145069.1|145473.6|145131.6|145473.6|145131.6|145395|145053|13
1649800110000|2022-04-12 21:48:30|145428.3|145086.3|145484.1|145142.1|145484.1|145142.1|145428.3|145086.3|8
1649800120000|2022-04-12 21:48:40|145379.2|145037.2|145422.1|145080.1|145425.9|145083.9|145379.2|145037.2|8
1649800130000|2022-04-12 21:48:50|145425.9|145083.9|145397.5|145055.5|145428|145086|145380.9|145038.9|10
1649800140000|2022-04-12 21:49:00|145403.2|145061.2|145392.2|145050.2|145465.2|145123.2|145392.2|145050.2|5
1649800150000|2022-04-12 21:49:10|145378.7|145036.7|145416.9|145074.9|145416.9|145074.9|145378.7|145036.7|8
1649800160000|2022-04-12 21:49:20|145404.2|145062.2|145368|145026|145415.3|145073.3|145343.8|145001.8|10
1649800170000|2022-04-12 21:49:30|145368.1|145026.1|145371.4|145029.4|145373.4|145031.4|145364.2|145022.2|5
1649800180000|2022-04-12 21:49:40|145373.4|145031.4|145414.8|145072.8|145414.8|145072.8|145373.4|145031.4|5
1649800190000|2022-04-12 21:49:50|145430|145088|145359.4|145017.4|145430|145088|145359.4|145017.4|3
1649800200000|2022-04-12 21:50:00|145368.4|145026.4|145400.8|145058.8|145407.7|145065.7|145355.7|145013.7|6
1649800210000|2022-04-12 21:50:10|145428.5|145086.5|145367.1|145025.1|145435.1|145093.1|145352.3|145010.3|6
1649800220000|2022-04-12 21:50:20|145367.3|145025.3|145372.2|145030.2|145372.2|145030.2|145367.3|145025.3|3
1649800230000|2022-04-12 21:50:30|145414.7|145072.7|145394.7|145052.7|145414.7|145072.7|145394.7|145052.7|4
1649800240000|2022-04-12 21:50:40|145401.5|145059.5|145368.8|145026.8|145421.2|145079.2|145359.5|145017.5|5
1649800250000|2022-04-12 21:50:50|145384.7|145042.7|145370.1|145028.1|145384.7|145042.7|145361.9|145019.9|5
1649800260000|2022-04-12 21:51:00|145373.2|145031.2|145419.5|145077.5|145432.9|145090.9|145373.2|145031.2|8
1649800270000|2022-04-12 21:51:10|145425.3|145083.3|145372.2|145030.2|145425.4|145083.4|145357.9|145015.9|7
1649800280000|2022-04-12 21:51:20|145376.5|145034.5|145418.8|145076.8|145418.8|145076.8|145376.5|145034.5|9
1649800290000|2022-04-12 21:51:30|145402.7|145060.7|145381.8|145039.8|145413.9|145071.9|145357.3|145015.3|8
1649800300000|2022-04-12 21:51:40|145389.8|145047.8|145390.7|145048.7|145390.7|145048.7|145383.9|145041.9|5
1649800310000|2022-04-12 21:51:50|145383|145041|145419.7|145077.7|145429.2|145087.2|145383|145041|4
1649800320000|2022-04-12 21:52:00|145412.9|145070.9|145372.5|145030.5|145425.6|145083.6|145360.5|145018.5|7
1649800330000|2022-04-12 21:52:10|145389.4|145047.4|145408.9|145066.9|145425|145083|145389.4|145047.4|6
1649800340000|2022-04-12 21:52:20|145396.6|145054.6|145421.6|145079.6|145421.6|145079.6|145396.6|145054.6|2
1649800350000|2022-04-12 21:52:30|145408.9|145066.9|145360|145018|145409.2|145067.2|145348.1|145006.1|4
1649800360000|2022-04-12 21:52:40|145378.6|145036.6|145400.7|145058.7|145419.7|145077.7|145378.6|145036.6|4
1649800370000|2022-04-12 21:52:50|145331.8|144989.8|145429.7|145087.7|145429.7|145087.7|145331.8|144989.8|5
1649800380000|2022-04-12 21:53:00|145401.2|145059.2|145392.9|145050.9|145401.2|145059.2|145346.1|145004.1|9
1649800390000|2022-04-12 21:53:10|145343.9|145001.9|145370.3|145028.3|145370.3|145028.3|145343.9|145001.9|3
1649800400000|2022-04-12 21:53:20|145367.8|145025.8|145347.3|145005.3|145372.1|145030.1|145343.4|145001.4|9
1649800410000|2022-04-12 21:53:30|145370.3|145028.3|145367.3|145025.3|145370.3|145028.3|145367.3|145025.3|4
1649800420000|2022-04-12 21:53:40|145368.5|145026.5|145350.4|145008.4|145400.4|145058.4|145350.4|145008.4|3
1649800430000|2022-04-12 21:53:50|145349.8|145007.8|145357|145015|145357|145015|145349.8|145007.8|2
1649800440000|2022-04-12 21:54:00|145357.5|145015.5|145350.9|145008.9|145368.9|145026.9|145319.9|144977.9|10
1649800450000|2022-04-12 21:54:10|145371.6|145029.6|145371|145029|145371.6|145029.6|145371|145029|2
1649800460000|2022-04-12 21:54:20|145371.2|145029.2|145341.9|144999.9|145371.2|145029.2|145341.9|144999.9|4
1649800470000|2022-04-12 21:54:30|145348.4|145006.4|145369.1|145027.1|145369.1|145027.1|145348.4|145006.4|4
1649800480000|2022-04-12 21:54:40|145368.2|145026.2|145369.1|145027.1|145369.1|145027.1|145368.2|145026.2|2
1649800490000|2022-04-12 21:54:50|145371.1|145029.1|145360.2|145018.2|145371.1|145029.1|145356|145014|4
1649800500000|2022-04-12 21:55:00|145362.9|145020.9|145369.1|145027.1|145371.8|145029.8|145362.9|145020.9|7
1649800510000|2022-04-12 21:55:10|145352|145010|145353.3|145011.3|145359.6|145017.6|145350.3|145008.3|6
1649800520000|2022-04-12 21:55:20|145353.1|145011.1|145354.8|145012.8|145354.8|145012.8|145353.1|145011.1|4
1649800530000|2022-04-12 21:55:30|145357.2|145015.2|145349.1|145007.1|145367.7|145025.7|145332.5|144990.5|7
1649800540000|2022-04-12 21:55:40|145354.1|145012.1|145371.2|145029.2|145371.2|145029.2|145340.8|144998.8|5
1649800550000|2022-04-12 21:55:50|145371.3|145029.3|145323.3|144981.3|145371.3|145029.3|145323.3|144981.3|4
1649800560000|2022-04-12 21:56:00|145337.5|144995.5|145328.9|144986.9|145354.3|145012.3|145328.9|144986.9|5
1649800570000|2022-04-12 21:56:10|145336.7|144994.7|145354|145012|145354|145012|145336.7|144994.7|3
1649800580000|2022-04-12 21:56:20|145350.5|145008.5|145340.3|144998.3|145354.8|145012.8|145340.3|144998.3|3
1649800590000|2022-04-12 21:56:30|145343.7|145001.7|145371.4|145029.4|145371.4|145029.4|145343.7|145001.7|2
1649800600000|2022-04-12 21:56:40|145371.2|145029.2|145363.9|145021.9|145371.2|145029.2|145363.9|145021.9|2
1649800610000|2022-04-12 21:56:50|145364|145022|145350.8|145008.8|145364|145022|145320.6|144978.6|9
1649800620000|2022-04-12 21:57:00|145356.6|145014.6|145335.4|144993.4|145356.6|145014.6|145335.4|144993.4|9
1649800630000|2022-04-12 21:57:10|145344.4|145002.4|145354.9|145012.9|145354.9|145012.9|145344.4|145002.4|5
1649800640000|2022-04-12 21:57:20|145351.2|145009.2|145356.1|145014.1|145356.1|145014.1|145351.2|145009.2|4
1649800650000|2022-04-12 21:57:30|145357.4|145015.4|145342.6|145000.6|145370.6|145028.6|145342.6|145000.6|3
1649800660000|2022-04-12 21:57:40|145343.5|145001.5|145357.1|145015.1|145357.1|145015.1|145343.5|145001.5|5
1649800670000|2022-04-12 21:57:50|145354|145012|145318.6|144976.6|145370.3|145028.3|145318.6|144976.6|4
1649800680000|2022-04-12 21:58:00|145320.7|144978.7|145359.7|145017.7|145359.7|145017.7|145320.7|144978.7|7
1649800690000|2022-04-12 21:58:10|145369.3|145027.3|145369.3|145027.3|145369.3|145027.3|145369.3|145027.3|1
1649800700000|2022-04-12 21:58:20|145348|145006|145351|145009|145355.1|145013.1|145333.5|144991.5|6
1649800710000|2022-04-12 21:58:30|145350.2|145008.2|145327.2|144985.2|145368.1|145026.1|145327.2|144985.2|6
1649800720000|2022-04-12 21:58:40|145343.3|145001.3|145342.2|145000.2|145354.7|145012.7|145330.4|144988.4|7
1649800730000|2022-04-12 21:58:50|145348.8|145006.8|145355.2|145013.2|145355.2|145013.2|145348.8|145006.8|3
1649800740000|2022-04-12 21:59:00|145354.2|145012.2|145353.6|145011.6|145354.2|145012.2|145342.8|145000.8|5
1649800750000|2022-04-12 21:59:10|145364.7|145022.7|145369.5|145027.5|145369.5|145027.5|145364.7|145022.7|3
1649800760000|2022-04-12 21:59:20|145368.8|145026.8|145339.7|144997.7|145368.8|145026.8|145338.2|144996.2|5
1649800770000|2022-04-12 21:59:30|145333.6|144991.6|145354.9|145012.9|145354.9|145012.9|145333.6|144991.6|5
1649800780000|2022-04-12 21:59:40|145358.5|145016.5|145359.4|145017.4|145359.4|145017.4|145358.5|145016.5|3
1649800790000|2022-04-12 21:59:50|145366.5|145024.5|145353.3|145011.3|145366.5|145024.5|145346|145004|4
1649800800000|2022-04-12 22:00:00|145416.6|145074.6|145370.4|145028.4|145416.6|145074.6|145370.4|145028.4|19
1649800810000|2022-04-12 22:00:10|145379.4|145037.4|145393.1|145051.1|145403.7|145061.7|145379.4|145037.4|21
1649800820000|2022-04-12 22:00:20|145396.8|145054.8|145387.2|145045.2|145405.1|145063.1|145387.2|145045.2|22
1649800830000|2022-04-12 22:00:30|145392.5|145050.5|145396.6|145054.6|145417.2|145075.2|145383.5|145041.5|21
1649800840000|2022-04-12 22:00:40|145396.8|145054.8|145456.7|145114.7|145456.7|145114.7|145396.8|145054.8|21
1649800850000|2022-04-12 22:00:50|145449.1|145107.1|145409.9|145067.9|145449.1|145107.1|145390.1|145048.1|18
1649800860000|2022-04-12 22:01:00|145390.2|145048.2|145391.3|145049.3|145410.5|145068.5|145387.2|145045.2|18
1649800870000|2022-04-12 22:01:10|145403.7|145061.7|145393.9|145051.9|145436.2|145094.2|145380.1|145038.1|16
1649800880000|2022-04-12 22:01:20|145391.9|145049.9|145387.7|145045.7|145391.9|145049.9|145381.5|145039.5|9
1649800890000|2022-04-12 22:01:30|145386.5|145044.5|145345|145003|145386.5|145044.5|145333.9|144991.9|10
1649800900000|2022-04-12 22:01:40|145345.9|145003.9|145344.1|145002.1|145355.4|145013.4|145338.8|144996.8|8
1649800910000|2022-04-12 22:01:50|145346.3|145004.3|145368.2|145026.2|145368.2|145026.2|145346.3|145004.3|6
1649800920000|2022-04-12 22:02:00|145366.9|145024.9|145357.4|145015.4|145413.6|145071.6|145352.9|145010.9|9
1649800930000|2022-04-12 22:02:10|145359.7|145017.7|145376.3|145034.3|145380.7|145038.7|145359.7|145017.7|6
1649800940000|2022-04-12 22:02:20|145347.4|145005.4|145347.8|145005.8|145350.3|145008.3|145341.1|144999.1|8
1649800950000|2022-04-12 22:02:30|145350.1|145008.1|145340.1|144998.1|145355.1|145013.1|145313.2|144971.2|5
1649800960000|2022-04-12 22:02:40|145353.2|145011.2|145368.4|145026.4|145368.4|145026.4|145353.2|145011.2|3
1649800970000|2022-04-12 22:02:50|145369.9|145027.9|145370|145028|145370|145028|145368.1|145026.1|5
1649800980000|2022-04-12 22:03:00|145369.4|145027.4|145341.4|144999.4|145369.4|145027.4|145316.5|144974.5|5
1649800990000|2022-04-12 22:03:10|145338.9|144996.9|145332|144990|145338.9|144996.9|145318.4|144976.4|3
1649801000000|2022-04-12 22:03:20|145337.2|144995.2|145367.6|145025.6|145367.6|145025.6|145337.2|144995.2|3
1649801010000|2022-04-12 22:03:30|145366.7|145024.7|145349.1|145007.1|145371|145029|145307.3|144965.3|10
1649801020000|2022-04-12 22:03:40|145353.2|145011.2|145348.5|145006.5|145359.2|145017.2|145326|144984|5
1649801030000|2022-04-12 22:03:50|145397.9|145055.9|145385.4|145043.4|145397.9|145055.9|145384|145042|4
1649801040000|2022-04-12 22:04:00|145377.6|145035.6|145348.9|145006.9|145377.6|145035.6|145342|145000|5
1649801050000|2022-04-12 22:04:10|145351.6|145009.6|145360.9|145018.9|145360.9|145018.9|145351.6|145009.6|4
1649801060000|2022-04-12 22:04:20|145368.8|145026.8|145369.2|145027.2|145370|145028|145368.8|145026.8|4
1649801070000|2022-04-12 22:04:30|145365.2|145023.2|145368.2|145026.2|145373.8|145031.8|145365.2|145023.2|5
1649801080000|2022-04-12 22:04:40|145367.4|145025.4|145357.2|145015.2|145368.3|145026.3|145356|145014|4
1649801090000|2022-04-12 22:04:50|145368.1|145026.1|145370.1|145028.1|145370.1|145028.1|145367.8|145025.8|4
1649801100000|2022-04-12 22:05:00|145369.6|145027.6|145339.8|144997.8|145381.2|145039.2|145337.8|144995.8|8
1649801110000|2022-04-12 22:05:10|145410|145068|145372.2|145030.2|145410.4|145068.4|145367.6|145025.6|7
1649801120000|2022-04-12 22:05:20|145372.6|145030.6|145378.8|145036.8|145385.8|145043.8|145372.4|145030.4|6
1649801130000|2022-04-12 22:05:30|145376.7|145034.7|145362.2|145020.2|145376.7|145034.7|145332.2|144990.2|10
1649801140000|2022-04-12 22:05:40|145361.2|145019.2|145453.8|145111.8|145494.6|145152.6|145361.2|145019.2|21
1649801150000|2022-04-12 22:05:50|145465|145123|145455.7|145113.7|145479.5|145137.5|145427.3|145085.3|14
1649801160000|2022-04-12 22:06:00|145445.1|145103.1|145430.3|145088.3|145452.7|145110.7|145430.3|145088.3|13
1649801170000|2022-04-12 22:06:10|145430.5|145088.5|145357.1|145015.1|145430.5|145088.5|145339.2|144997.2|12
1649801180000|2022-04-12 22:06:20|145361.4|145019.4|145391.8|145049.8|145396.8|145054.8|145361.4|145019.4|15
1649801190000|2022-04-12 22:06:30|145394.6|145052.6|145461.4|145119.4|145461.4|145119.4|145390.5|145048.5|9
1649801200000|2022-04-12 22:06:40|145466|145124|145408.6|145066.6|145466|145124|145383.2|145041.2|11
1649801210000|2022-04-12 22:06:50|145422|145080|145411.7|145069.7|145428.3|145086.3|145382.4|145040.4|9
1649801220000|2022-04-12 22:07:00|145402.8|145060.8|145363.1|145021.1|145438.7|145096.7|145336.9|144994.9|8
1649801230000|2022-04-12 22:07:10|145355.2|145013.2|145353.8|145011.8|145368.3|145026.3|145334.6|144992.6|6
1649801240000|2022-04-12 22:07:20|145357|145015|145411.3|145069.3|145411.3|145069.3|145357|145015|6
1649801250000|2022-04-12 22:07:30|145407.9|145065.9|145444.1|145102.1|145472|145130|145325.4|144983.4|18
1649801260000|2022-04-12 22:07:40|145467.7|145125.7|145474.6|145132.6|145494.5|145152.5|145436.8|145094.8|13
1649801270000|2022-04-12 22:07:50|145466.4|145124.4|145469.1|145127.1|145469.8|145127.8|145431.9|145089.9|9
1649801280000|2022-04-12 22:08:00|145461.6|145119.6|145385.4|145043.4|145461.6|145119.6|145361.7|145019.7|12
1649801290000|2022-04-12 22:08:10|145397.1|145055.1|145385.1|145043.1|145399|145057|145385.1|145043.1|9
1649801300000|2022-04-12 22:08:20|145393.6|145051.6|145490.8|145148.8|145502.3|145160.3|145337.7|144995.7|11
1649801310000|2022-04-12 22:08:30|145516.9|145174.9|145427.6|145085.6|145516.9|145174.9|145399.1|145057.1|10
1649801320000|2022-04-12 22:08:40|145390.5|145048.5|145403.4|145061.4|145436.3|145094.3|145387.2|145045.2|8
1649801330000|2022-04-12 22:08:50|145398.9|145056.9|145349.2|145007.2|145415.1|145073.1|145349.2|145007.2|9
1649801340000|2022-04-12 22:09:00|145359|145017|145387.3|145045.3|145387.3|145045.3|145359|145017|9
1649801350000|2022-04-12 22:09:10|145385.8|145043.8|145362.4|145020.4|145386.1|145044.1|145330.1|144988.1|9
1649801360000|2022-04-12 22:09:20|145422.5|145080.5|145381.7|145039.7|145441.8|145099.8|145381.3|145039.3|10
1649801370000|2022-04-12 22:09:30|145380.2|145038.2|145390.3|145048.3|145390.3|145048.3|145363.8|145021.8|8
1649801380000|2022-04-12 22:09:40|145385.2|145043.2|145371.8|145029.8|145385.2|145043.2|145364.9|145022.9|6
1649801390000|2022-04-12 22:09:50|145362.5|145020.5|145374.4|145032.4|145374.4|145032.4|145362.5|145020.5|5
1649801400000|2022-04-12 22:10:00|145371.1|145029.1|145338.9|144996.9|145371.1|145029.1|145314.2|144972.2|5
1649801410000|2022-04-12 22:10:10|145349.4|145007.4|145399.3|145057.3|145403.2|145061.2|145349.4|145007.4|5
1649801420000|2022-04-12 22:10:20|145390.5|145048.5|145347.7|145005.7|145390.5|145048.5|145339.1|144997.1|5
1649801430000|2022-04-12 22:10:30|145379|145037|145370.9|145028.9|145379|145037|145370.9|145028.9|4
1649801440000|2022-04-12 22:10:40|145335.6|144993.6|145325.7|144983.7|145339.7|144997.7|145325.7|144983.7|4
1649801450000|2022-04-12 22:10:50|145340.2|144998.2|145401.7|145059.7|145402.4|145060.4|145340.2|144998.2|6
1649801460000|2022-04-12 22:11:00|145370.1|145028.1|145402.9|145060.9|145424.7|145082.7|145321.1|144979.1|9
1649801470000|2022-04-12 22:11:10|145394.1|145052.1|145390.7|145048.7|145394.1|145052.1|145390.2|145048.2|4
1649801480000|2022-04-12 22:11:20|145439|145097|145364|145022|145439|145097|145364|145022|6
1649801490000|2022-04-12 22:11:30|145388.7|145046.7|145384.6|145042.6|145392.5|145050.5|145384.5|145042.5|6
1649801500000|2022-04-12 22:11:40|145397.6|145055.6|145387.4|145045.4|145397.6|145055.6|145387.4|145045.4|4
1649801510000|2022-04-12 22:11:50|145388.4|145046.4|145349.2|145007.2|145388.4|145046.4|145341.1|144999.1|4
1649801520000|2022-04-12 22:12:00|145349.4|145007.4|145339.1|144997.1|145358.1|145016.1|145327.3|144985.3|10
1649801530000|2022-04-12 22:12:10|145344.7|145002.7|145369.8|145027.8|145372.4|145030.4|145344.7|145002.7|3
1649801540000|2022-04-12 22:12:20|145423.9|145081.9|145328.3|144986.3|145423.9|145081.9|145318.4|144976.4|5
1649801550000|2022-04-12 22:12:30|145320.1|144978.1|145358.7|145016.7|145358.7|145016.7|145310.2|144968.2|6
1649801560000|2022-04-12 22:12:40|145361.3|145019.3|145371|145029|145371.5|145029.5|145361.3|145019.3|5
1649801570000|2022-04-12 22:12:50|145372.9|145030.9|145352|145010|145372.9|145030.9|145346.2|145004.2|5
1649801580000|2022-04-12 22:13:00|145355.5|145013.5|145346|145004|145355.5|145013.5|145346|145004|4
1649801590000|2022-04-12 22:13:10|145347.1|145005.1|145382.8|145040.8|145386.9|145044.9|145347.1|145005.1|5
1649801600000|2022-04-12 22:13:20|145385.2|145043.2|145331.9|144989.9|145386.5|145044.5|145331.9|144989.9|3
1649801610000|2022-04-12 22:13:30|145334.7|144992.7|145343.4|145001.4|145356.5|145014.5|145324.7|144982.7|7
1649801620000|2022-04-12 22:13:40|145348|145006|145391.5|145049.5|145391.5|145049.5|145348|145006|4
1649801630000|2022-04-12 22:13:50|145327.7|144985.7|145402.5|145060.5|145402.5|145060.5|145327.7|144985.7|5
1649801640000|2022-04-12 22:14:00|145419.7|145077.7|145421.8|145079.8|145449.5|145107.5|145419.7|145077.7|7
1649801650000|2022-04-12 22:14:10|145440.5|145098.5|145412|145070|145480.6|145138.6|145412|145070|10
1649801660000|2022-04-12 22:14:20|145406.8|145064.8|145438|145096|145447|145105|145406.8|145064.8|6
1649801670000|2022-04-12 22:14:30|145370.8|145028.8|145374.6|145032.6|145374.6|145032.6|145369.4|145027.4|6
1649801680000|2022-04-12 22:14:40|145391|145049|145375.5|145033.5|145391|145049|145325.9|144983.9|6
1649801690000|2022-04-12 22:14:50|145373.6|145031.6|145368.7|145026.7|145374.2|145032.2|145365.6|145023.6|7
1649801700000|2022-04-12 22:15:00|145341.9|144999.9|145377.6|145035.6|145393|145051|145341.9|144999.9|11
1649801710000|2022-04-12 22:15:10|145371.1|145029.1|145384.5|145042.5|145419.4|145077.4|145371.1|145029.1|6
1649801720000|2022-04-12 22:15:20|145381.7|145039.7|145401.7|145059.7|145401.7|145059.7|145381.5|145039.5|4
1649801730000|2022-04-12 22:15:30|145395.1|145053.1|145352.1|145010.1|145395.1|145053.1|145347.3|145005.3|5
1649801740000|2022-04-12 22:15:40|145400.5|145058.5|145329.1|144987.1|145400.5|145058.5|145318.4|144976.4|5
1649801750000|2022-04-12 22:15:50|145332.9|144990.9|145471.7|145129.7|145471.7|145129.7|145332.9|144990.9|6
1649801760000|2022-04-12 22:16:00|145454.3|145112.3|145431.8|145089.8|145454.3|145112.3|145405.1|145063.1|9
1649801770000|2022-04-12 22:16:10|145441.3|145099.3|145435.2|145093.2|145451.5|145109.5|145435.2|145093.2|8
1649801780000|2022-04-12 22:16:20|145443.5|145101.5|145432.4|145090.4|145443.5|145101.5|145405.4|145063.4|7
1649801790000|2022-04-12 22:16:30|145428.5|145086.5|145380.2|145038.2|145441.5|145099.5|145380.2|145038.2|9
1649801800000|2022-04-12 22:16:40|145419.8|145077.8|145379.7|145037.7|145419.8|145077.8|145333.1|144991.1|6
1649801810000|2022-04-12 22:16:50|145376.6|145034.6|145394.8|145052.8|145408.1|145066.1|145376.6|145034.6|4
1649801820000|2022-04-12 22:17:00|145393.5|145051.5|145368.5|145026.5|145405|145063|145347.9|145005.9|9
1649801830000|2022-04-12 22:17:10|145367.4|145025.4|145356.7|145014.7|145369.8|145027.8|145352.3|145010.3|7
1649801840000|2022-04-12 22:17:20|145360.4|145018.4|145439.2|145097.2|145439.2|145097.2|145360.4|145018.4|6
1649801850000|2022-04-12 22:17:30|145428.8|145086.8|145429.7|145087.7|145455.3|145113.3|145428.8|145086.8|8
1649801860000|2022-04-12 22:17:40|145428.2|145086.2|145395.7|145053.7|145477.4|145135.4|145395.7|145053.7|9
1649801870000|2022-04-12 22:17:50|145425.3|145083.3|145438.1|145096.1|145453.9|145111.9|145390.4|145048.4|11
1649801880000|2022-04-12 22:18:00|145438|145096|145420.6|145078.6|145438|145096|145389.1|145047.1|12
1649801890000|2022-04-12 22:18:10|145421.9|145079.9|145425.3|145083.3|145431.3|145089.3|145409.8|145067.8|9
1649801900000|2022-04-12 22:18:20|145440|145098|145367.2|145025.2|145440|145098|145354.2|145012.2|8
1649801910000|2022-04-12 22:18:30|145372|145030|145397.9|145055.9|145399.4|145057.4|145369.3|145027.3|7
1649801920000|2022-04-12 22:18:40|145392|145050|145381.6|145039.6|145394.6|145052.6|145355|145013|8
1649801930000|2022-04-12 22:18:50|145431.2|145089.2|145409.5|145067.5|145431.2|145089.2|145393.1|145051.1|6
1649801940000|2022-04-12 22:19:00|145395.3|145053.3|145371.9|145029.9|145407|145065|145353.5|145011.5|7
1649801950000|2022-04-12 22:19:10|145372.9|145030.9|145395.7|145053.7|145399.3|145057.3|145372.9|145030.9|5
1649801960000|2022-04-12 22:19:20|145391.9|145049.9|145370.5|145028.5|145391.9|145049.9|145342.3|145000.3|5
1649801970000|2022-04-12 22:19:30|145368.4|145026.4|145405.6|145063.6|145426.8|145084.8|145339.3|144997.3|12
1649801980000|2022-04-12 22:19:40|145409.1|145067.1|145435.9|145093.9|145440.7|145098.7|145409.1|145067.1|10
1649801990000|2022-04-12 22:19:50|145440.1|145098.1|145410|145068|145441.2|145099.2|145410|145068|8
1649802000000|2022-04-12 22:20:00|145425.9|145083.9|145373.6|145031.6|145431.4|145089.4|145370.5|145028.5|8
1649802010000|2022-04-12 22:20:10|145370.9|145028.9|145373.1|145031.1|145373.7|145031.7|145368.2|145026.2|7
1649802020000|2022-04-12 22:20:20|145387.6|145045.6|145417.2|145075.2|145434.3|145092.3|145351.7|145009.7|10
1649802030000|2022-04-12 22:20:30|145390.1|145048.1|145461.1|145119.1|145499.4|145157.4|145390.1|145048.1|8
1649802040000|2022-04-12 22:20:40|145443.7|145101.7|145476.4|145134.4|145476.4|145134.4|145433.9|145091.9|5
1649802050000|2022-04-12 22:20:50|145481.1|145139.1|145361.6|145019.6|145481.1|145139.1|145361.6|145019.6|7
1649802060000|2022-04-12 22:21:00|145364.6|145022.6|145362.6|145020.6|145374.6|145032.6|145345|145003|9
1649802070000|2022-04-12 22:21:10|145372.3|145030.3|145393.2|145051.2|145406.1|145064.1|145372.3|145030.3|3
1649802080000|2022-04-12 22:21:20|145389.9|145047.9|145324.6|144982.6|145395.6|145053.6|145324.6|144982.6|8
1649802090000|2022-04-12 22:21:30|145391.4|145049.4|145364.1|145022.1|145407.7|145065.7|145349.6|145007.6|7
1649802100000|2022-04-12 22:21:40|145351.4|145009.4|145398.6|145056.6|145404.1|145062.1|145351.4|145009.4|10
1649802110000|2022-04-12 22:21:50|145426|145084|145427|145085|145430.4|145088.4|145409.8|145067.8|6
1649802120000|2022-04-12 22:22:00|145447|145105|145453.6|145111.6|145480.2|145138.2|145447|145105|5
1649802130000|2022-04-12 22:22:10|145386.3|145044.3|145357.2|145015.2|145426.2|145084.2|145348.9|145006.9|7
1649802140000|2022-04-12 22:22:20|145362|145020|145428.2|145086.2|145548.9|145206.9|145362|145020|16
1649802150000|2022-04-12 22:22:30|145454.6|145112.6|145466.3|145124.3|145497.8|145155.8|145452.7|145110.7|12
1649802160000|2022-04-12 22:22:40|145481.4|145139.4|145461.4|145119.4|145481.4|145139.4|145446.3|145104.3|9
1649802170000|2022-04-12 22:22:50|145468.9|145126.9|145455.1|145113.1|145476.4|145134.4|145391.2|145049.2|20
1649802180000|2022-04-12 22:23:00|145455|145113|145411.4|145069.4|145491.8|145149.8|145392.7|145050.7|24
1649802190000|2022-04-12 22:23:10|145413.2|145071.2|145397.5|145055.5|145422.3|145080.3|145394.2|145052.2|16
1649802200000|2022-04-12 22:23:20|145407.3|145065.3|145379.1|145037.1|145413.9|145071.9|145372.9|145030.9|14
1649802210000|2022-04-12 22:23:30|145376|145034|145427|145085|145427|145085|145376|145034|11
1649802220000|2022-04-12 22:23:40|145429|145087|145426.4|145084.4|145448.3|145106.3|145425.9|145083.9|9
1649802230000|2022-04-12 22:23:50|145411.5|145069.5|145431.1|145089.1|145441|145099|145394.3|145052.3|12
1649802240000|2022-04-12 22:24:00|145420.5|145078.5|145458.3|145116.3|145467.8|145125.8|145401.6|145059.6|11
1649802250000|2022-04-12 22:24:10|145458.4|145116.4|145429.4|145087.4|145458.4|145116.4|145403.8|145061.8|13
1649802260000|2022-04-12 22:24:20|145432.7|145090.7|145397.8|145055.8|145437.9|145095.9|145397.3|145055.3|11
1649802270000|2022-04-12 22:24:30|145399.7|145057.7|145435.9|145093.9|145435.9|145093.9|145386.9|145044.9|9
1649802280000|2022-04-12 22:24:40|145414|145072|145453.3|145111.3|145457.8|145115.8|145414|145072|7
1649802290000|2022-04-12 22:24:50|145402.5|145060.5|145435.9|145093.9|145435.9|145093.9|145402.5|145060.5|11
1649802300000|2022-04-12 22:25:00|145371.8|145029.8|145370.1|145028.1|145378.2|145036.2|145362.8|145020.8|7
1649802310000|2022-04-12 22:25:10|145389.3|145047.3|145370|145028|145394.7|145052.7|145366.7|145024.7|7
1649802320000|2022-04-12 22:25:20|145368.2|145026.2|145354.7|145012.7|145368.2|145026.2|145336|144994|8
1649802330000|2022-04-12 22:25:30|145357.3|145015.3|145357.3|145015.3|145362.2|145020.2|145357.3|145015.3|5
1649802340000|2022-04-12 22:25:40|145393.8|145051.8|145383.8|145041.8|145393.8|145051.8|145383.8|145041.8|3
1649802350000|2022-04-12 22:25:50|145308.9|144966.9|145354.1|145012.1|145362|145020|145308.9|144966.9|4
1649802360000|2022-04-12 22:26:00|145380.5|145038.5|145386.8|145044.8|145419.1|145077.1|145380.5|145038.5|4
1649802370000|2022-04-12 22:26:10|145402.8|145060.8|145393.5|145051.5|145402.8|145060.8|145376.1|145034.1|5
1649802380000|2022-04-12 22:26:20|145397.4|145055.4|145344.6|145002.6|145397.4|145055.4|145329.5|144987.5|4
1649802390000|2022-04-12 22:26:30|145359|145017|145353.2|145011.2|145360.4|145018.4|145347.2|145005.2|4
1649802400000|2022-04-12 22:26:40|145372.5|145030.5|145334.6|144992.6|145373.2|145031.2|145334.6|144992.6|7
1649802410000|2022-04-12 22:26:50|145352.3|145010.3|145359.6|145017.6|145360.4|145018.4|145352.3|145010.3|3
1649802420000|2022-04-12 22:27:00|145380.7|145038.7|145358.3|145016.3|145380.7|145038.7|145358.3|145016.3|7
1649802430000|2022-04-12 22:27:10|145343.8|145001.8|145351.8|145009.8|145351.8|145009.8|145343.8|145001.8|3
1649802440000|2022-04-12 22:27:20|145357.3|145015.3|145352.4|145010.4|145357.3|145015.3|145340.1|144998.1|3
1649802450000|2022-04-12 22:27:30|145349.8|145007.8|145340.1|144998.1|145349.8|145007.8|145332.9|144990.9|3
1649802460000|2022-04-12 22:27:40|145333.3|144991.3|145327.5|144985.5|145340.1|144998.1|145315.1|144973.1|4
1649802470000|2022-04-12 22:27:50|145335.9|144993.9|145378.2|145036.2|145378.2|145036.2|145335.9|144993.9|5
1649802480000|2022-04-12 22:28:00|145374.6|145032.6|145352.5|145010.5|145392.7|145050.7|145342.9|145000.9|5
1649802490000|2022-04-12 22:28:10|145359.2|145017.2|145357.7|145015.7|145362.7|145020.7|145357.7|145015.7|3
1649802500000|2022-04-12 22:28:20|145356.7|145014.7|145325.9|144983.9|145368.7|145026.7|145321.3|144979.3|4
1649802510000|2022-04-12 22:28:30|145340.9|144998.9|145368.3|145026.3|145368.9|145026.9|145340.9|144998.9|3
1649802520000|2022-04-12 22:28:40|145369.3|145027.3|145315.1|144973.1|145369.3|145027.3|145315.1|144973.1|3
1649802530000|2022-04-12 22:28:50|145308.5|144966.5|145353.1|145011.1|145353.1|145011.1|145308.5|144966.5|7
1649802540000|2022-04-12 22:29:00|145357.2|145015.2|145357.1|145015.1|145357.2|145015.2|145354|145012|5
1649802550000|2022-04-12 22:29:10|145354.5|145012.5|145342|145000|145357.5|145015.5|145335.2|144993.2|6
1649802560000|2022-04-12 22:29:20|145345.1|145003.1|145351|145009|145353.3|145011.3|145345.1|145003.1|3
1649802570000|2022-04-12 22:29:30|145345.5|145003.5|145334.1|144992.1|145345.5|145003.5|145322.9|144980.9|4
1649802580000|2022-04-12 22:29:40|145381.7|145039.7|145386.4|145044.4|145386.4|145044.4|145378.9|145036.9|3
1649802590000|2022-04-12 22:29:50|145392.9|145050.9|145393.2|145051.2|145393.3|145051.3|145307.9|144965.9|12
1649802600000|2022-04-12 22:30:00|145387.2|145045.2|145410.5|145068.5|145417.1|145075.1|145387.2|145045.2|32
1649802610000|2022-04-12 22:30:10|145410.2|145068.2|145426.7|145084.7|145427.6|145085.6|145392.2|145050.2|30
1649802620000|2022-04-12 22:30:20|145425.9|145083.9|145442|145100|145442|145100|145416.7|145074.7|37
1649802630000|2022-04-12 22:30:30|145440.6|145098.6|145415.4|145073.4|145444.1|145102.1|145395.2|145053.2|40
1649802640000|2022-04-12 22:30:40|145423.2|145081.2|145418.6|145076.6|145432.7|145090.7|145402.6|145060.6|37
1649802650000|2022-04-12 22:30:50|145431.9|145089.9|145421|145079|145432.1|145090.1|145417.6|145075.6|35
1649802660000|2022-04-12 22:31:00|145421.5|145079.5|145427.9|145085.9|145439.5|145097.5|145412.4|145070.4|37
1649802670000|2022-04-12 22:31:10|145426.8|145084.8|145440.3|145098.3|145448.3|145106.3|145397.6|145055.6|39
1649802680000|2022-04-12 22:31:20|145441.6|145099.6|145413.7|145071.7|145455.8|145113.8|145394.3|145052.3|38
1649802690000|2022-04-12 22:31:30|145395.9|145053.9|145417.8|145075.8|145417.8|145075.8|145388|145046|35
1649802700000|2022-04-12 22:31:40|145413.5|145071.5|145439.9|145097.9|145455.3|145113.3|145413.5|145071.5|34
1649802710000|2022-04-12 22:31:50|145443.4|145101.4|145416.4|145074.4|145443.4|145101.4|145398.8|145056.8|32
1649802720000|2022-04-12 22:32:00|145418.3|145076.3|145437.8|145095.8|145438|145096|145413.3|145071.3|26
1649802730000|2022-04-12 22:32:10|145437.7|145095.7|145423.8|145081.8|145451.7|145109.7|145401.5|145059.5|35
1649802740000|2022-04-12 22:32:20|145425.5|145083.5|145423.1|145081.1|145436.5|145094.5|145419.3|145077.3|30
1649802750000|2022-04-12 22:32:30|145423.2|145081.2|145424|145082|145429.9|145087.9|145400.3|145058.3|31
1649802760000|2022-04-12 22:32:40|145423.5|145081.5|145437.5|145095.5|145448.4|145106.4|145414|145072|38
1649802770000|2022-04-12 22:32:50|145437.8|145095.8|145399.7|145057.7|145445|145103|145399.7|145057.7|34
1649802780000|2022-04-12 22:33:00|145399.8|145057.8|145405.8|145063.8|145444.9|145102.9|145361.9|145019.9|36
1649802790000|2022-04-12 22:33:10|145404.7|145062.7|145384.7|145042.7|145449.8|145107.8|145372.8|145030.8|23
1649802800000|2022-04-12 22:33:20|145428.5|145086.5|145419.8|145077.8|145428.5|145086.5|145395.5|145053.5|13
1649802810000|2022-04-12 22:33:30|145430.2|145088.2|145386.7|145044.7|145430.2|145088.2|145386.7|145044.7|25
1649802820000|2022-04-12 22:33:40|145386.1|145044.1|145413.9|145071.9|145414.6|145072.6|145386.1|145044.1|11
1649802830000|2022-04-12 22:33:50|145415.8|145073.8|145396.1|145054.1|145431.1|145089.1|145396.1|145054.1|14
1649802840000|2022-04-12 22:34:00|145392.5|145050.5|145388.7|145046.7|145431|145089|145388.7|145046.7|15
1649802850000|2022-04-12 22:34:10|145418.5|145076.5|145397.8|145055.8|145432.5|145090.5|145385.9|145043.9|9
1649802860000|2022-04-12 22:34:20|145398.9|145056.9|145440.9|145098.9|145456.4|145114.4|145398.9|145056.9|15
1649802870000|2022-04-12 22:34:30|145420.1|145078.1|145394.1|145052.1|145438.1|145096.1|145391.4|145049.4|16
1649802880000|2022-04-12 22:34:40|145415.5|145073.5|145402.6|145060.6|145417.3|145075.3|145395.8|145053.8|14
1649802890000|2022-04-12 22:34:50|145409|145067|145423|145081|145462.4|145120.4|145409|145067|24
1649802900000|2022-04-12 22:35:00|145423.1|145081.1|145431.4|145089.4|145431.4|145089.4|145411.8|145069.8|26
1649802910000|2022-04-12 22:35:10|145431.3|145089.3|145443.3|145101.3|145468|145126|145388.7|145046.7|31
1649802920000|2022-04-12 22:35:20|145398|145056|145420|145078|145442.3|145100.3|145395.2|145053.2|13
1649802930000|2022-04-12 22:35:30|145400.4|145058.4|145430.1|145088.1|145436.8|145094.8|145395.2|145053.2|19
1649802940000|2022-04-12 22:35:40|145412.3|145070.3|145438.8|145096.8|145442|145100|145409.2|145067.2|24
1649802950000|2022-04-12 22:35:50|145438.9|145096.9|145429.7|145087.7|145459|145117|145410.9|145068.9|39
1649802960000|2022-04-12 22:36:00|145429.1|145087.1|145428.8|145086.8|145448.1|145106.1|145416.2|145074.2|21
1649802970000|2022-04-12 22:36:10|145409.6|145067.6|145433.9|145091.9|145448.1|145106.1|145409.6|145067.6|21
1649802980000|2022-04-12 22:36:20|145434.4|145092.4|145452.1|145110.1|145455.7|145113.7|145429.3|145087.3|38
1649802990000|2022-04-12 22:36:30|145452|145110|145424.9|145082.9|145452|145110|145410.1|145068.1|34
1649803000000|2022-04-12 22:36:40|145425.6|145083.6|145448|145106|145457|145115|145425.6|145083.6|35
1649803010000|2022-04-12 22:36:50|145448.2|145106.2|145448.2|145106.2|145455.6|145113.6|145436.7|145094.7|38
1649803020000|2022-04-12 22:37:00|145446.5|145104.5|145428.2|145086.2|145449.1|145107.1|145409.1|145067.1|37
1649803030000|2022-04-12 22:37:10|145429.3|145087.3|145447.4|145105.4|145476.7|145134.7|145423|145081|36
1649803040000|2022-04-12 22:37:20|145447.6|145105.6|145424.5|145082.5|145456.4|145114.4|145409.2|145067.2|39
1649803050000|2022-04-12 22:37:30|145425.7|145083.7|145454.3|145112.3|145465.8|145123.8|145424.5|145082.5|34
1649803060000|2022-04-12 22:37:40|145455.8|145113.8|145444.3|145102.3|145457.9|145115.9|145444.2|145102.2|37
1649803070000|2022-04-12 22:37:50|145444.2|145102.2|145440.8|145098.8|145453.5|145111.5|145412.7|145070.7|37
1649803080000|2022-04-12 22:38:00|145441.7|145099.7|145447.9|145105.9|145458.6|145116.6|145433.4|145091.4|39
1649803090000|2022-04-12 22:38:10|145448.6|145106.6|145426.3|145084.3|145461.7|145119.7|145407.1|145065.1|39
1649803100000|2022-04-12 22:38:20|145426.7|145084.7|145424.8|145082.8|145438.2|145096.2|145423|145081|39
1649803110000|2022-04-12 22:38:30|145424.2|145082.2|145440|145098|145447.3|145105.3|145424.2|145082.2|37
1649803120000|2022-04-12 22:38:40|145441.2|145099.2|145443.1|145101.1|145459.1|145117.1|145427.3|145085.3|40
1649803130000|2022-04-12 22:38:50|145438.6|145096.6|145451.1|145109.1|145463.1|145121.1|145433.5|145091.5|40
1649803140000|2022-04-12 22:39:00|145450.4|145108.4|145448.4|145106.4|145465|145123|145446.4|145104.4|39
1649803150000|2022-04-12 22:39:10|145448.1|145106.1|145428.5|145086.5|145458.2|145116.2|145407.3|145065.3|34
1649803160000|2022-04-12 22:39:20|145427.3|145085.3|145450.9|145108.9|145450.9|145108.9|145422.1|145080.1|39
1649803170000|2022-04-12 22:39:30|145451.4|145109.4|145439.5|145097.5|145451.4|145109.4|145407.6|145065.6|37
1649803180000|2022-04-12 22:39:40|145435.7|145093.7|145453|145111|145460.2|145118.2|145430.6|145088.6|38
1649803190000|2022-04-12 22:39:50|145452.5|145110.5|145428.4|145086.4|145454.8|145112.8|145412.4|145070.4|34
1649803200000|2022-04-12 22:40:00|145428.6|145086.6|145427.3|145085.3|145440.7|145098.7|145422.9|145080.9|36
1649803210000|2022-04-12 22:40:10|145427|145085|145423.5|145081.5|145431.5|145089.5|145406.2|145064.2|36
1649803220000|2022-04-12 22:40:20|145422.7|145080.7|145457|145115|145459.1|145117.1|145422.7|145080.7|36
1649803230000|2022-04-12 22:40:30|145457.8|145115.8|145447.6|145105.6|145457.9|145115.9|145444.3|145102.3|36
1649803240000|2022-04-12 22:40:40|145446.5|145104.5|145439.8|145097.8|145452.2|145110.2|145410.3|145068.3|39
1649803250000|2022-04-12 22:40:50|145441.6|145099.6|145446.6|145104.6|145449|145107|145426.6|145084.6|39
1649803260000|2022-04-12 22:41:00|145446.9|145104.9|145416|145074|145459.2|145117.2|145406|145064|36
1649803270000|2022-04-12 22:41:10|145416.4|145074.4|145435.2|145093.2|145443.7|145101.7|145416.2|145074.2|35
1649803280000|2022-04-12 22:41:20|145434.5|145092.5|145439.3|145097.3|145444.1|145102.1|145409.4|145067.4|38
1649803290000|2022-04-12 22:41:30|145441.2|145099.2|145449.1|145107.1|145477.8|145135.8|145440.9|145098.9|38
1649803300000|2022-04-12 22:41:40|145448.4|145106.4|145434|145092|145461.9|145119.9|145415.1|145073.1|37
1649803310000|2022-04-12 22:41:50|145433|145091|145439.9|145097.9|145447.7|145105.7|145429.2|145087.2|38
1649803320000|2022-04-12 22:42:00|145443.1|145101.1|145416.3|145074.3|145452|145110|145407.3|145065.3|38
1649803330000|2022-04-12 22:42:10|145416.5|145074.5|145431.6|145089.6|145435.5|145093.5|145416.5|145074.5|34
1649803340000|2022-04-12 22:42:20|145431.2|145089.2|145433.5|145091.5|145435.6|145093.6|145412.2|145070.2|40
1649803350000|2022-04-12 22:42:30|145433.8|145091.8|145424.7|145082.7|145436|145094|145409.2|145067.2|38
1649803360000|2022-04-12 22:42:40|145426.3|145084.3|145435.5|145093.5|145444.9|145102.9|145426.3|145084.3|34
1649803370000|2022-04-12 22:42:50|145435.3|145093.3|145413.3|145071.3|145459|145117|145395.3|145053.3|36
1649803380000|2022-04-12 22:43:00|145419.8|145077.8|145447.3|145105.3|145474.9|145132.9|145417.9|145075.9|38
1649803390000|2022-04-12 22:43:10|145444.7|145102.7|145425.6|145083.6|145451.6|145109.6|145409.3|145067.3|38
1649803400000|2022-04-12 22:43:20|145426.4|145084.4|145462.7|145120.7|145476.6|145134.6|145410.7|145068.7|35
1649803410000|2022-04-12 22:43:30|145463.7|145121.7|145463.1|145121.1|145508.8|145166.8|145430.5|145088.5|38
1649803420000|2022-04-12 22:43:40|145463.5|145121.5|145450.9|145108.9|145465.2|145123.2|145445.3|145103.3|36
1649803430000|2022-04-12 22:43:50|145454.2|145112.2|145430.8|145088.8|145454.2|145112.2|145411.4|145069.4|36
1649803440000|2022-04-12 22:44:00|145431|145089|145466.6|145124.6|145481.9|145139.9|145414.6|145072.6|38
1649803450000|2022-04-12 22:44:10|145454.9|145112.9|145463.3|145121.3|145489.2|145147.2|145453.7|145111.7|39
1649803460000|2022-04-12 22:44:20|145463.6|145121.6|145440|145098|145465.9|145123.9|145409.9|145067.9|36
1649803470000|2022-04-12 22:44:30|145440.7|145098.7|145447.2|145105.2|145453.8|145111.8|145430.5|145088.5|36
1649803480000|2022-04-12 22:44:40|145447.9|145105.9|145445.9|145103.9|145455.1|145113.1|145441.6|145099.6|32
1649803490000|2022-04-12 22:44:50|145448|145106|145452.2|145110.2|145453|145111|145405.4|145063.4|14
1649803500000|2022-04-12 22:45:00|145455.4|145113.4|145394.2|145052.2|145455.4|145113.4|145381.6|145039.6|16
1649803510000|2022-04-12 22:45:10|145393.7|145051.7|145393.4|145051.4|145393.7|145051.7|145392.8|145050.8|10
1649803520000|2022-04-12 22:45:20|145419.8|145077.8|145370.6|145028.6|145419.8|145077.8|145364.2|145022.2|15
1649803530000|2022-04-12 22:45:30|145370.2|145028.2|145370.4|145028.4|145376.6|145034.6|145368.7|145026.7|9
1649803540000|2022-04-12 22:45:40|145368.8|145026.8|145359.1|145017.1|145373|145031|145354.8|145012.8|7
1649803550000|2022-04-12 22:45:50|145360.2|145018.2|145398|145056|145398|145056|145360.2|145018.2|5
1649803560000|2022-04-12 22:46:00|145397.4|145055.4|145375.2|145033.2|145397.6|145055.6|145375.2|145033.2|7
1649803570000|2022-04-12 22:46:10|145376.1|145034.1|145369.9|145027.9|145400.5|145058.5|145360|145018|11
1649803580000|2022-04-12 22:46:20|145386.8|145044.8|145387.1|145045.1|145387.1|145045.1|145386.2|145044.2|3
1649803590000|2022-04-12 22:46:30|145386.1|145044.1|145376.7|145034.7|145386.1|145044.1|145374.8|145032.8|6
1649803600000|2022-04-12 22:46:40|145378.7|145036.7|145354.1|145012.1|145379.2|145037.2|145353.1|145011.1|8
1649803610000|2022-04-12 22:46:50|145347.8|145005.8|145365.3|145023.3|145365.3|145023.3|145347.8|145005.8|3
1649803620000|2022-04-12 22:47:00|145367.8|145025.8|145354.4|145012.4|145371|145029|145354.4|145012.4|6
1649803630000|2022-04-12 22:47:10|145384|145042|145396.4|145054.4|145396.4|145054.4|145381.5|145039.5|6
1649803640000|2022-04-12 22:47:20|145400.2|145058.2|145388.7|145046.7|145400.2|145058.2|145388.7|145046.7|3
1649803650000|2022-04-12 22:47:30|145391.2|145049.2|145357.9|145015.9|145391.2|145049.2|145348.8|145006.8|3
1649803660000|2022-04-12 22:47:40|145363.9|145021.9|145399.4|145057.4|145399.4|145057.4|145362.2|145020.2|3
1649803670000|2022-04-12 22:47:50|145331|144989|145326.4|144984.4|145331|144989|145326.4|144984.4|2
1649803680000|2022-04-12 22:48:00|145347.3|145005.3|145401.6|145059.6|145402.1|145060.1|145344.7|145002.7|4
1649803690000|2022-04-12 22:48:10|145416.1|145074.1|145353.7|145011.7|145416.1|145074.1|145335.1|144993.1|6
1649803700000|2022-04-12 22:48:20|145360.1|145018.1|145369.8|145027.8|145369.8|145027.8|145360.1|145018.1|3
1649803710000|2022-04-12 22:48:30|145369.4|145027.4|145389.9|145047.9|145389.9|145047.9|145365.2|145023.2|4
1649803720000|2022-04-12 22:48:40|145392.4|145050.4|145352.6|145010.6|145392.4|145050.4|145331|144989|3
1649803730000|2022-04-12 22:48:50|145363.8|145021.8|145391.1|145049.1|145393.4|145051.4|145363.8|145021.8|5
1649803740000|2022-04-12 22:49:00|145432.8|145090.8|145358.9|145016.9|145432.8|145090.8|145353.1|145011.1|6
1649803750000|2022-04-12 22:49:10|145369.8|145027.8|145368.6|145026.6|145369.8|145027.8|145364.9|145022.9|3
1649803760000|2022-04-12 22:49:20|145368.9|145026.9|145371.7|145029.7|145371.7|145029.7|145368.9|145026.9|2
1649803770000|2022-04-12 22:49:30|145398.5|145056.5|145347.3|145005.3|145398.7|145056.7|145338.6|144996.6|4
1649803780000|2022-04-12 22:49:40|145344.7|145002.7|145362.9|145020.9|145362.9|145020.9|145344.7|145002.7|2
1649803790000|2022-04-12 22:49:50|145397.8|145055.8|145366.9|145024.9|145426.1|145084.1|145344.6|145002.6|7
1649803800000|2022-04-12 22:50:00|145354.8|145012.8|145388.1|145046.1|145388.1|145046.1|145354.8|145012.8|4
1649803810000|2022-04-12 22:50:10|145327|144985|145356|145014|145356|145014|145327|144985|3
1649803820000|2022-04-12 22:50:20|145364.1|145022.1|145362.7|145020.7|145364.1|145022.1|145357|145015|4
1649803830000|2022-04-12 22:50:30|145330.6|144988.6|145399.4|145057.4|145399.4|145057.4|145330.6|144988.6|4
1649803840000|2022-04-12 22:50:40|145387.4|145045.4|145393.3|145051.3|145393.3|145051.3|145387.4|145045.4|2
1649803850000|2022-04-12 22:50:50|145425.7|145083.7|145362.1|145020.1|145425.7|145083.7|145346.5|145004.5|7
1649803860000|2022-04-12 22:51:00|145377.9|145035.9|145385.5|145043.5|145385.5|145043.5|145377.9|145035.9|3
1649803870000|2022-04-12 22:51:10|145370.8|145028.8|145347.8|145005.8|145370.8|145028.8|145347.8|145005.8|2
1649803880000|2022-04-12 22:51:20|145356.3|145014.3|145365.2|145023.2|145365.2|145023.2|145356.3|145014.3|2
1649803890000|2022-04-12 22:51:30|145378.4|145036.4|145363.4|145021.4|145385.8|145043.8|145320.8|144978.8|4
1649803900000|2022-04-12 22:51:40|145320.6|144978.6|145371.8|145029.8|145395.7|145053.7|145320.6|144978.6|8
1649803910000|2022-04-12 22:51:50|145339|144997|145348.7|145006.7|145362.2|145020.2|145339|144997|4
1649803920000|2022-04-12 22:52:00|145359.3|145017.3|145344.3|145002.3|145375.2|145033.2|145335.4|144993.4|7
1649803930000|2022-04-12 22:52:10|145348.9|145006.9|145364.6|145022.6|145364.6|145022.6|145348.9|145006.9|4
1649803940000|2022-04-12 22:52:20|145365|145023|145352.4|145010.4|145368.3|145026.3|145351.8|145009.8|6
1649803950000|2022-04-12 22:52:30|145355.4|145013.4|145394.8|145052.8|145394.8|145052.8|145355.4|145013.4|4
1649803960000|2022-04-12 22:52:40|145431.5|145089.5|145382|145040|145431.5|145089.5|145363|145021|6
1649803970000|2022-04-12 22:52:50|145376.7|145034.7|145388.9|145046.9|145388.9|145046.9|145376.7|145034.7|3
1649803980000|2022-04-12 22:53:00|145393.5|145051.5|145366|145024|145393.5|145051.5|145343.4|145001.4|9
1649803990000|2022-04-12 22:53:10|145371.3|145029.3|145369.5|145027.5|145372.9|145030.9|145369.5|145027.5|4
1649804000000|2022-04-12 22:53:20|145386.1|145044.1|145359.1|145017.1|145386.1|145044.1|145341.9|144999.9|7
1649804010000|2022-04-12 22:53:30|145362.1|145020.1|145380.1|145038.1|145383.2|145041.2|145333.2|144991.2|9
1649804020000|2022-04-12 22:53:40|145344.8|145002.8|145361|145019|145373.8|145031.8|145344.8|145002.8|6
1649804030000|2022-04-12 22:53:50|145347.1|145005.1|145357.5|145015.5|145360.4|145018.4|145347.1|145005.1|3
1649804040000|2022-04-12 22:54:00|145355.8|145013.8|145357.4|145015.4|145359.8|145017.8|145338.6|144996.6|7
1649804050000|2022-04-12 22:54:10|145374.4|145032.4|145381.2|145039.2|145381.2|145039.2|145374.4|145032.4|3
1649804060000|2022-04-12 22:54:20|145380.1|145038.1|145351.1|145009.1|145380.1|145038.1|145328.6|144986.6|5
1649804070000|2022-04-12 22:54:30|145383.8|145041.8|145381.2|145039.2|145385.1|145043.1|145355.2|145013.2|7
1649804080000|2022-04-12 22:54:40|145380.6|145038.6|145378.9|145036.9|145380.6|145038.6|145376.9|145034.9|6
1649804090000|2022-04-12 22:54:50|145375.9|145033.9|145378.3|145036.3|145378.3|145036.3|145375.9|145033.9|2
1649804100000|2022-04-12 22:55:00|145378.9|145036.9|145366|145024|145378.9|145036.9|145360.4|145018.4|4
1649804110000|2022-04-12 22:55:10|145368.7|145026.7|145368.7|145026.7|145368.7|145026.7|145365.2|145023.2|3
1649804120000|2022-04-12 22:55:20|145356.2|145014.2|145408.4|145066.4|145408.4|145066.4|145356.2|145014.2|4
1649804130000|2022-04-12 22:55:30|145384.9|145042.9|145403.8|145061.8|145410.7|145068.7|145384.9|145042.9|3
1649804140000|2022-04-12 22:55:40|145383.1|145041.1|145383.1|145041.1|145383.1|145041.1|145383.1|145041.1|1
1649804150000|2022-04-12 22:55:50|145356.2|145014.2|145397.8|145055.8|145397.8|145055.8|145356.2|145014.2|5
1649804160000|2022-04-12 22:56:00|145392.3|145050.3|145371.4|145029.4|145392.3|145050.3|145369.1|145027.1|7
1649804170000|2022-04-12 22:56:10|145374.2|145032.2|145367.7|145025.7|145374.2|145032.2|145366.9|145024.9|3
1649804180000|2022-04-12 22:56:20|145383.5|145041.5|145368.5|145026.5|145383.5|145041.5|145368.5|145026.5|4
1649804190000|2022-04-12 22:56:30|145374.6|145032.6|145369.5|145027.5|145378.6|145036.6|145369.5|145027.5|3
1649804200000|2022-04-12 22:56:40|145361|145019|145360.4|145018.4|145362.9|145020.9|145360.4|145018.4|3
1649804210000|2022-04-12 22:56:50|145349|145007|145354.4|145012.4|145358.2|145016.2|145349|145007|3
1649804220000|2022-04-12 22:57:00|145361|145019|145363.3|145021.3|145363.3|145021.3|145336.6|144994.6|4
1649804230000|2022-04-12 22:57:10|145366.2|145024.2|145396.7|145054.7|145404.5|145062.5|145366.2|145024.2|5
1649804240000|2022-04-12 22:57:20|145391.6|145049.6|145363.2|145021.2|145391.6|145049.6|145350.3|145008.3|4
1649804250000|2022-04-12 22:57:30|145359.8|145017.8|145363.8|145021.8|145365.2|145023.2|145359.8|145017.8|3
1649804260000|2022-04-12 22:57:40|145348.1|145006.1|145361.6|145019.6|145361.6|145019.6|145344.4|145002.4|4
1649804270000|2022-04-12 22:57:50|145353.2|145011.2|145361.6|145019.6|145361.6|145019.6|145353.2|145011.2|2
1649804280000|2022-04-12 22:58:00|145341.1|144999.1|145361.6|145019.6|145361.6|145019.6|145341.1|144999.1|10
1649804290000|2022-04-12 22:58:10|145381.3|145039.3|145356.9|145014.9|145430.1|145088.1|145342.2|145000.2|7
1649804300000|2022-04-12 22:58:20|145381.3|145039.3|145350.8|145008.8|145381.3|145039.3|145342.2|145000.2|10
1649804310000|2022-04-12 22:58:30|145356.3|145014.3|145364.6|145022.6|145364.6|145022.6|145356.3|145014.3|5
1649804320000|2022-04-12 22:58:40|145378.3|145036.3|145346.8|145004.8|145379.2|145037.2|145332.9|144990.9|5
1649804330000|2022-04-12 22:58:50|145351.4|145009.4|145354.9|145012.9|145357.6|145015.6|145351.4|145009.4|3
1649804340000|2022-04-12 22:59:00|145381.9|145039.9|145381.9|145039.9|145430.4|145088.4|145363.8|145021.8|5
1649804350000|2022-04-12 22:59:10|145327.5|144985.5|145323.6|144981.6|145327.5|144985.5|145323.6|144981.6|2
1649804360000|2022-04-12 22:59:20|145343|145001|145341|144999|145354.7|145012.7|145326.3|144984.3|5
1649804370000|2022-04-12 22:59:30|145345.8|145003.8|145372.5|145030.5|145372.5|145030.5|145345.8|145003.8|4
1649804380000|2022-04-12 22:59:40|145379.2|145037.2|145358.4|145016.4|145379.2|145037.2|145346.7|145004.7|3
1649804400000|2022-04-12 23:00:00|145350.6|145008.6|145368.7|145026.7|145377.6|145035.6|145350.6|145008.6|32
1649804410000|2022-04-12 23:00:10|145371.8|145029.8|145382.8|145040.8|145386.6|145044.6|145362.8|145020.8|32
1649804420000|2022-04-12 23:00:20|145384.5|145042.5|145389.7|145047.7|145393.8|145051.8|145382.2|145040.2|20
1649804430000|2022-04-12 23:00:30|145389.8|145047.8|145359.3|145017.3|145394.3|145052.3|145339.7|144997.7|21
1649804440000|2022-04-12 23:00:40|145364.8|145022.8|145462.9|145120.9|145472.2|145130.2|145364.8|145022.8|37
1649804450000|2022-04-12 23:00:50|145465.9|145123.9|145466.8|145124.8|145470.8|145128.8|145435.5|145093.5|33
1649804460000|2022-04-12 23:01:00|145466.7|145124.7|145431.8|145089.8|145466.7|145124.7|145431.5|145089.5|31
1649804470000|2022-04-12 23:01:10|145431.7|145089.7|145463.7|145121.7|145529|145187|145431.7|145089.7|31
1649804480000|2022-04-12 23:01:20|145465.1|145123.1|145442.9|145100.9|145465.1|145123.1|145431.6|145089.6|29
1649804490000|2022-04-12 23:01:30|145442.8|145100.8|145436|145094|145448.6|145106.6|145431.7|145089.7|22
1649804500000|2022-04-12 23:01:40|145435.9|145093.9|145400.2|145058.2|145435.9|145093.9|145399.9|145057.9|28
1649804510000|2022-04-12 23:01:50|145400.7|145058.7|145400.9|145058.9|145406.9|145064.9|145399.4|145057.4|22
1649804520000|2022-04-12 23:02:00|145401|145059|145402|145060|145408|145066|145401|145059|19
1649804530000|2022-04-12 23:02:10|145405.5|145063.5|145419.5|145077.5|145422.8|145080.8|145404.6|145062.6|22
1649804540000|2022-04-12 23:02:20|145421.2|145079.2|145422.7|145080.7|145436.8|145094.8|145400.7|145058.7|28
1649804550000|2022-04-12 23:02:30|145421.8|145079.8|145444|145102|145455.4|145113.4|145419.5|145077.5|27
1649804560000|2022-04-12 23:02:40|145444.9|145102.9|145436.7|145094.7|145453.3|145111.3|145435.6|145093.6|23
1649804570000|2022-04-12 23:02:50|145438.1|145096.1|145433.5|145091.5|145446.1|145104.1|145432.1|145090.1|19
1649804580000|2022-04-12 23:03:00|145440.6|145098.6|145402.6|145060.6|145444.9|145102.9|145389.1|145047.1|13
1649804590000|2022-04-12 23:03:10|145406.7|145064.7|145394.7|145052.7|145428.1|145086.1|145394.7|145052.7|21
1649804600000|2022-04-12 23:03:20|145397.3|145055.3|145419.4|145077.4|145423.7|145081.7|145397.3|145055.3|15
1649804610000|2022-04-12 23:03:30|145416.3|145074.3|145400.3|145058.3|145416.6|145074.6|145399.1|145057.1|7
1649804620000|2022-04-12 23:03:40|145404.2|145062.2|145397.3|145055.3|145411.9|145069.9|145397.3|145055.3|7
1649804630000|2022-04-12 23:03:50|145409.8|145067.8|145422.3|145080.3|145422.3|145080.3|145391.8|145049.8|16
1649804640000|2022-04-12 23:04:00|145423|145081|145405.4|145063.4|145423|145081|145382.8|145040.8|16
1649804650000|2022-04-12 23:04:10|145406.1|145064.1|145400.1|145058.1|145412.8|145070.8|145396.4|145054.4|11
1649804660000|2022-04-12 23:04:20|145412.9|145070.9|145416.2|145074.2|145416.7|145074.7|145410.2|145068.2|8
1649804670000|2022-04-12 23:04:30|145414.8|145072.8|145419|145077|145419|145077|145414.3|145072.3|5
1649804680000|2022-04-12 23:04:40|145398.2|145056.2|145415.6|145073.6|145419.7|145077.7|145398.2|145056.2|11
1649804690000|2022-04-12 23:04:50|145414.9|145072.9|145422.2|145080.2|145422.6|145080.6|145414.9|145072.9|5
1649804700000|2022-04-12 23:05:00|145372.2|145030.2|145387.4|145045.4|145415.8|145073.8|145372.2|145030.2|13
1649804710000|2022-04-12 23:05:10|145375.8|145033.8|145412|145070|145417.3|145075.3|145375.8|145033.8|5
1649804720000|2022-04-12 23:05:20|145446.1|145104.1|145410.3|145068.3|145450.4|145108.4|145397.3|145055.3|13
1649804730000|2022-04-12 23:05:30|145398.7|145056.7|145425.8|145083.8|145425.8|145083.8|145396.3|145054.3|18
1649804740000|2022-04-12 23:05:40|145425|145083|145422.5|145080.5|145425|145083|145422.5|145080.5|3
1649804750000|2022-04-12 23:05:50|145454.1|145112.1|145415.3|145073.3|145454.1|145112.1|145413.1|145071.1|9
1649804760000|2022-04-12 23:06:00|145413.2|145071.2|145413.1|145071.1|145416.7|145074.7|145385.1|145043.1|17
1649804770000|2022-04-12 23:06:10|145413.5|145071.5|145399.6|145057.6|145428.6|145086.6|145399.6|145057.6|21
1649804780000|2022-04-12 23:06:20|145398.8|145056.8|145425.8|145083.8|145425.8|145083.8|145398.8|145056.8|7
1649804790000|2022-04-12 23:06:30|145420.4|145078.4|145394|145052|145428.9|145086.9|145394|145052|4
1649804800000|2022-04-12 23:06:40|145380.5|145038.5|145412.7|145070.7|145412.7|145070.7|145373.2|145031.2|7
1649804810000|2022-04-12 23:06:50|145401.6|145059.6|145418.5|145076.5|145420.5|145078.5|145398.5|145056.5|6
1649804820000|2022-04-12 23:07:00|145417.1|145075.1|145425.6|145083.6|145429.5|145087.5|145398.2|145056.2|9
1649804830000|2022-04-12 23:07:10|145420.3|145078.3|145391.7|145049.7|145420.3|145078.3|145389.7|145047.7|15
1649804840000|2022-04-12 23:07:20|145388.6|145046.6|145391.6|145049.6|145391.9|145049.9|145388.6|145046.6|3
1649804850000|2022-04-12 23:07:30|145368.1|145026.1|145380.5|145038.5|145380.5|145038.5|145368.1|145026.1|2
1649804860000|2022-04-12 23:07:40|145389.1|145047.1|145367.9|145025.9|145430.1|145088.1|145367.9|145025.9|10
1649804870000|2022-04-12 23:07:50|145389.8|145047.8|145407.9|145065.9|145407.9|145065.9|145383.8|145041.8|3
1649804880000|2022-04-12 23:08:00|145446.5|145104.5|145393.1|145051.1|145459.5|145117.5|145384.4|145042.4|6
1649804890000|2022-04-12 23:08:10|145386.8|145044.8|145390.8|145048.8|145390.8|145048.8|145382.4|145040.4|5
1649804900000|2022-04-12 23:08:20|145389.6|145047.6|145399.7|145057.7|145410.1|145068.1|145389.6|145047.6|5
1649804910000|2022-04-12 23:08:30|145394.2|145052.2|145404.6|145062.6|145404.6|145062.6|145378.4|145036.4|7
1649804920000|2022-04-12 23:08:40|145400.6|145058.6|145404.6|145062.6|145404.6|145062.6|145400.6|145058.6|2
1649804930000|2022-04-12 23:08:50|145369|145027|145414.3|145072.3|145415.7|145073.7|145369|145027|4
1649804940000|2022-04-12 23:09:00|145409.3|145067.3|145372.7|145030.7|145421.4|145079.4|145372.7|145030.7|6
1649804950000|2022-04-12 23:09:10|145373.5|145031.5|145395.8|145053.8|145395.9|145053.9|145373.5|145031.5|15
1649804960000|2022-04-12 23:09:20|145383.1|145041.1|145390.8|145048.8|145390.8|145048.8|145383.1|145041.1|6
1649804970000|2022-04-12 23:09:30|145391.9|145049.9|145390.2|145048.2|145395.2|145053.2|145390.2|145048.2|3
1649804980000|2022-04-12 23:09:40|145383.7|145041.7|145390.9|145048.9|145396.9|145054.9|145368.3|145026.3|10
1649804990000|2022-04-12 23:09:50|145379.9|145037.9|145387.3|145045.3|145413.6|145071.6|145369.3|145027.3|16
1649805000000|2022-04-12 23:10:00|145388.9|145046.9|145388.8|145046.8|145390.2|145048.2|145383.3|145041.3|6
1649805010000|2022-04-12 23:10:10|145385.3|145043.3|145382.6|145040.6|145403.8|145061.8|145377.8|145035.8|4
1649805020000|2022-04-12 23:10:20|145388.2|145046.2|145382.8|145040.8|145388.2|145046.2|145382.8|145040.8|2
1649805030000|2022-04-12 23:10:30|145388.2|145046.2|145382.8|145040.8|145388.2|145046.2|145363.8|145021.8|4
1649805040000|2022-04-12 23:10:40|145409.6|145067.6|145389.4|145047.4|145432.8|145090.8|145376.4|145034.4|18
1649805050000|2022-04-12 23:10:50|145386.1|145044.1|145398|145056|145398.6|145056.6|145382.6|145040.6|8
1649805060000|2022-04-12 23:11:00|145417|145075|145385.6|145043.6|145427.2|145085.2|145385.6|145043.6|6
1649805070000|2022-04-12 23:11:10|145392.4|145050.4|145412.2|145070.2|145412.2|145070.2|145392.4|145050.4|5
1649805080000|2022-04-12 23:11:20|145413.5|145071.5|145396.7|145054.7|145413.5|145071.5|145383.2|145041.2|4
1649805090000|2022-04-12 23:11:30|145386.2|145044.2|145376.5|145034.5|145392.5|145050.5|145371.9|145029.9|10
1649805100000|2022-04-12 23:11:40|145402.9|145060.9|145401.5|145059.5|145404.9|145062.9|145397.9|145055.9|4
1649805110000|2022-04-12 23:11:50|145400.1|145058.1|145403.7|145061.7|145421.6|145079.6|145388.9|145046.9|5
1649805120000|2022-04-12 23:12:00|145404.7|145062.7|145392.3|145050.3|145410.9|145068.9|145380.6|145038.6|11
1649805130000|2022-04-12 23:12:10|145393.8|145051.8|145395.6|145053.6|145396.7|145054.7|145386.2|145044.2|12
1649805140000|2022-04-12 23:12:20|145392.8|145050.8|145392.5|145050.5|145392.8|145050.8|145392.5|145050.5|2
1649805150000|2022-04-12 23:12:30|145362.4|145020.4|145402|145060|145402|145060|145362.4|145020.4|4
1649805160000|2022-04-12 23:12:40|145395.7|145053.7|145401.5|145059.5|145401.9|145059.9|145372.1|145030.1|11
1649805170000|2022-04-12 23:12:50|145374.1|145032.1|145398.3|145056.3|145398.3|145056.3|145374.1|145032.1|6
1649805180000|2022-04-12 23:13:00|145387|145045|145408.6|145066.6|145408.6|145066.6|145387|145045|2
1649805190000|2022-04-12 23:13:10|145373.9|145031.9|145382.2|145040.2|145382.2|145040.2|145373.9|145031.9|2
1649805200000|2022-04-12 23:13:20|145408.6|145066.6|145375.7|145033.7|145411.7|145069.7|145357.4|145015.4|14
1649805210000|2022-04-12 23:13:30|145408.6|145066.6|145427.2|145085.2|145453.3|145111.3|145408.6|145066.6|3
1649805220000|2022-04-12 23:13:40|145447.3|145105.3|145431.7|145089.7|145447.3|145105.3|145431.7|145089.7|3
1649805230000|2022-04-12 23:13:50|145419.4|145077.4|145385.4|145043.4|145419.4|145077.4|145385.4|145043.4|6
1649805240000|2022-04-12 23:14:00|145378.6|145036.6|145470.6|145128.6|145470.6|145128.6|145378.6|145036.6|10
1649805250000|2022-04-12 23:14:10|145428.1|145086.1|145410.1|145068.1|145477|145135|145408.5|145066.5|17
1649805260000|2022-04-12 23:14:20|145412.3|145070.3|145423.6|145081.6|145432.2|145090.2|145409.4|145067.4|28
1649805270000|2022-04-12 23:14:30|145424.4|145082.4|145400.9|145058.9|145425.9|145083.9|145385.8|145043.8|37
1649805280000|2022-04-12 23:14:40|145401.4|145059.4|145412.8|145070.8|145412.8|145070.8|145383.6|145041.6|37
1649805290000|2022-04-12 23:14:50|145393.9|145051.9|145389.3|145047.3|145400.8|145058.8|145389.3|145047.3|30
1649805300000|2022-04-12 23:15:00|145416.6|145074.6|145395.3|145053.3|145420.3|145078.3|145389.9|145047.9|34
1649805310000|2022-04-12 23:15:10|145395.6|145053.6|145395.5|145053.5|145404.2|145062.2|145392.7|145050.7|24
1649805320000|2022-04-12 23:15:20|145396.2|145054.2|145427.8|145085.8|145428.6|145086.6|145395.6|145053.6|19
1649805330000|2022-04-12 23:15:30|145428.1|145086.1|145437.1|145095.1|145437.1|145095.1|145416.5|145074.5|20
1649805340000|2022-04-12 23:15:40|145435|145093|145431|145089|145443.3|145101.3|145414.9|145072.9|19
1649805350000|2022-04-12 23:15:50|145441.1|145099.1|145421.1|145079.1|145446.6|145104.6|145417.1|145075.1|29
1649805360000|2022-04-12 23:16:00|145418.9|145076.9|145425.1|145083.1|145430.7|145088.7|145414|145072|22
1649805370000|2022-04-12 23:16:10|145426.1|145084.1|145425.5|145083.5|145431.8|145089.8|145409.8|145067.8|39
1649805380000|2022-04-12 23:16:20|145424.7|145082.7|145423.8|145081.8|145433.6|145091.6|145408.3|145066.3|31
1649805390000|2022-04-12 23:16:30|145425.2|145083.2|145414.9|145072.9|145430.3|145088.3|145414.7|145072.7|31
1649805400000|2022-04-12 23:16:40|145414.5|145072.5|145422.3|145080.3|145423.1|145081.1|145404.3|145062.3|22
1649805410000|2022-04-12 23:16:50|145423.6|145081.6|145435.5|145093.5|145437|145095|145419.8|145077.8|33
1649805420000|2022-04-12 23:17:00|145438.3|145096.3|145407.9|145065.9|145438.3|145096.3|145407.9|145065.9|33
1649805430000|2022-04-12 23:17:10|145401.8|145059.8|145425.6|145083.6|145426.7|145084.7|145401.8|145059.8|29
1649805440000|2022-04-12 23:17:20|145425.5|145083.5|145437.7|145095.7|145441.1|145099.1|145403.9|145061.9|21
1649805450000|2022-04-12 23:17:30|145437.5|145095.5|145426.4|145084.4|145437.5|145095.5|145403.9|145061.9|21
1649805460000|2022-04-12 23:17:40|145426.8|145084.8|145421.8|145079.8|145438.2|145096.2|145409|145067|25
1649805470000|2022-04-12 23:17:50|145414.8|145072.8|145421.5|145079.5|145431.8|145089.8|145406.3|145064.3|30
1649805480000|2022-04-12 23:18:00|145420.6|145078.6|145410|145068|145433.4|145091.4|145407.3|145065.3|19
1649805490000|2022-04-12 23:18:10|145406.3|145064.3|145417.8|145075.8|145417.8|145075.8|145406.3|145064.3|20
1649805500000|2022-04-12 23:18:20|145417.1|145075.1|145417.4|145075.4|145425.4|145083.4|145410.1|145068.1|18
1649805510000|2022-04-12 23:18:30|145417.9|145075.9|145421.8|145079.8|145428|145086|145407.7|145065.7|17
1649805520000|2022-04-12 23:18:40|145415.6|145073.6|145416.6|145074.6|145438.5|145096.5|145410|145068|27
1649805530000|2022-04-12 23:18:50|145412.2|145070.2|145425.5|145083.5|145427.8|145085.8|145409.6|145067.6|11
1649805540000|2022-04-12 23:19:00|145418.8|145076.8|145411.3|145069.3|145420.8|145078.8|145398.7|145056.7|15
1649805550000|2022-04-12 23:19:10|145411.6|145069.6|145416.1|145074.1|145418.7|145076.7|145408.7|145066.7|16
1649805560000|2022-04-12 23:19:20|145406.2|145064.2|145415.1|145073.1|145438.2|145096.2|145404|145062|17
1649805570000|2022-04-12 23:19:30|145412.1|145070.1|145393|145051|145426.3|145084.3|145393|145051|14
1649805580000|2022-04-12 23:19:40|145399.8|145057.8|145436|145094|145436|145094|145391.1|145049.1|18
1649805590000|2022-04-12 23:19:50|145440.9|145098.9|145424.6|145082.6|145445.2|145103.2|145420.3|145078.3|19
1649805600000|2022-04-12 23:20:00|145422.4|145080.4|145415.6|145073.6|145424.4|145082.4|145403.4|145061.4|17
1649805610000|2022-04-12 23:20:10|145417.1|145075.1|145411.9|145069.9|145423.9|145081.9|145393.7|145051.7|17
1649805620000|2022-04-12 23:20:20|145413.9|145071.9|145397.8|145055.8|145423.1|145081.1|145381.7|145039.7|17
1649805630000|2022-04-12 23:20:30|145396.9|145054.9|145408.6|145066.6|145412.1|145070.1|145390.4|145048.4|16
1649805640000|2022-04-12 23:20:40|145408.7|145066.7|145411.5|145069.5|145418.5|145076.5|145400.9|145058.9|29
1649805650000|2022-04-12 23:20:50|145406.9|145064.9|145397.9|145055.9|145413.1|145071.1|145397.2|145055.2|25
1649805660000|2022-04-12 23:21:00|145399.9|145057.9|145399|145057|145406.4|145064.4|145392.3|145050.3|19
1649805670000|2022-04-12 23:21:10|145388.3|145046.3|145406.2|145064.2|145411.9|145069.9|145387.8|145045.8|14
1649805680000|2022-04-12 23:21:20|145409.2|145067.2|145419.5|145077.5|145421.9|145079.9|145397.2|145055.2|11
1649805690000|2022-04-12 23:21:30|145412.2|145070.2|145412.4|145070.4|145420.3|145078.3|145401.4|145059.4|19
1649805700000|2022-04-12 23:21:40|145413.8|145071.8|145409.3|145067.3|145416.1|145074.1|145402.7|145060.7|16
1649805710000|2022-04-12 23:21:50|145409.6|145067.6|145408.3|145066.3|145411.6|145069.6|145394.2|145052.2|11
1649805720000|2022-04-12 23:22:00|145406.1|145064.1|145388.4|145046.4|145406.1|145064.1|145387.7|145045.7|14
1649805730000|2022-04-12 23:22:10|145389.2|145047.2|145372.4|145030.4|145407.8|145065.8|145362.3|145020.3|16
1649805740000|2022-04-12 23:22:20|145393.4|145051.4|145387.8|145045.8|145393.4|145051.4|145375.2|145033.2|5
1649805750000|2022-04-12 23:22:30|145404.6|145062.6|145410.2|145068.2|145410.2|145068.2|145385.9|145043.9|19
1649805760000|2022-04-12 23:22:40|145402.6|145060.6|145404|145062|145408.5|145066.5|145387.7|145045.7|12
1649805770000|2022-04-12 23:22:50|145408.7|145066.7|145442.2|145100.2|145449.1|145107.1|145405.4|145063.4|22
1649805780000|2022-04-12 23:23:00|145427.9|145085.9|145404.3|145062.3|145427.9|145085.9|145392.1|145050.1|8
1649805790000|2022-04-12 23:23:10|145437.4|145095.4|145399.4|145057.4|145437.4|145095.4|145399|145057|6
1649805800000|2022-04-12 23:23:20|145423.1|145081.1|145386.5|145044.5|145423.1|145081.1|145379.7|145037.7|8
1649805810000|2022-04-12 23:23:30|145388|145046|145407.2|145065.2|145431|145089|145388|145046|6
1649805820000|2022-04-12 23:23:40|145407.3|145065.3|145412.4|145070.4|145457.2|145115.2|145402.2|145060.2|6
1649805830000|2022-04-12 23:23:50|145409.8|145067.8|145383.5|145041.5|145409.8|145067.8|145374.3|145032.3|10
1649805840000|2022-04-12 23:24:00|145368.7|145026.7|145380.8|145038.8|145390.7|145048.7|145368.7|145026.7|26
1649805850000|2022-04-12 23:24:10|145374.4|145032.4|145382.8|145040.8|145387.2|145045.2|145370.1|145028.1|8
1649805860000|2022-04-12 23:24:20|145384.6|145042.6|145387|145045|145396.6|145054.6|145370.7|145028.7|6
1649805870000|2022-04-12 23:24:30|145388.6|145046.6|145376.7|145034.7|145389.8|145047.8|145370.6|145028.6|4
1649805880000|2022-04-12 23:24:40|145380.2|145038.2|145397.5|145055.5|145402.6|145060.6|145362.9|145020.9|8
1649805890000|2022-04-12 23:24:50|145402.6|145060.6|145370.1|145028.1|145409.2|145067.2|145363.8|145021.8|10
1649805900000|2022-04-12 23:25:00|145372.9|145030.9|145387|145045|145387|145045|145372|145030|19
1649805910000|2022-04-12 23:25:10|145389.7|145047.7|145393.1|145051.1|145393.3|145051.3|145365|145023|17
1649805920000|2022-04-12 23:25:20|145397.8|145055.8|145384|145042|145415.1|145073.1|145378.2|145036.2|7
1649805930000|2022-04-12 23:25:30|145386|145044|145382.7|145040.7|145389|145047|145372|145030|18
1649805940000|2022-04-12 23:25:40|145387|145045|145376.4|145034.4|145405.9|145063.9|145374.9|145032.9|20
1649805950000|2022-04-12 23:25:50|145378.5|145036.5|145372|145030|145387|145045|145357.5|145015.5|14
1649805960000|2022-04-12 23:26:00|145378.7|145036.7|145380.6|145038.6|145393.6|145051.6|145356.7|145014.7|23
1649805970000|2022-04-12 23:26:10|145396.2|145054.2|145387.2|145045.2|145419.7|145077.7|145383.2|145041.2|22
1649805980000|2022-04-12 23:26:20|145387.6|145045.6|145399.5|145057.5|145399.7|145057.7|145380.5|145038.5|16
1649805990000|2022-04-12 23:26:30|145393.8|145051.8|145399.5|145057.5|145404.4|145062.4|145387.6|145045.6|19
1649806000000|2022-04-12 23:26:40|145409.9|145067.9|145399.5|145057.5|145409.9|145067.9|145387.3|145045.3|16
1649806010000|2022-04-12 23:26:50|145399.1|145057.1|145385.1|145043.1|145407.9|145065.9|145378.9|145036.9|19
1649806020000|2022-04-12 23:27:00|145385.2|145043.2|145384|145042|145391.1|145049.1|145378.4|145036.4|8
1649806030000|2022-04-12 23:27:10|145380.3|145038.3|145384.1|145042.1|145385.3|145043.3|145356.9|145033.3|9
1649806040000|2022-04-12 23:27:20|145384.9|145042.9|145429.2|145087.2|145429.2|145087.2|145384.9|145042.9|6
1649806050000|2022-04-12 23:27:30|145420.8|145078.8|145416.7|145074.7|145420.8|145078.8|145412.1|145070.1|7
1649806060000|2022-04-12 23:27:40|145413.9|145071.9|145383.1|145041.1|145413.9|145071.9|145377.8|145037.5|8
1649806070000|2022-04-12 23:27:50|145389.6|145047.6|145386.2|145044.2|145389.6|145047.6|145386.2|145044.2|3
1649806080000|2022-04-12 23:28:00|145379.7|145037.7|145386.5|145044.5|145393.3|145051.3|145379.5|145037.5|17
1649806090000|2022-04-12 23:28:10|145395.5|145053.5|145397.9|145055.9|145400.6|145058.6|145395.5|145053.5|4
1649806100000|2022-04-12 23:28:20|145398.3|145056.3|145397|145055|145414.4|145072.4|145388.8|145046.8|12
1649806110000|2022-04-12 23:28:30|145392.1|145050.1|145395|145053|145395|145053|145392.1|145050.1|2
1649806120000|2022-04-12 23:28:40|145386.9|145044.9|145381.3|145039.3|145391.5|145049.5|145372.8|145034.1|9
1649806130000|2022-04-12 23:28:50|145381.5|145039.5|145381.5|145039.5|145381.5|145039.5|145381.5|145039.5|1
1649806140000|2022-04-12 23:29:00|145382.9|145040.9|145400.6|145058.6|145400.9|145058.9|145366.9|145034.3|13
1649806150000|2022-04-12 23:29:10|145398.1|145056.1|145387.1|145045.1|145405.2|145063.2|145381.8|145039.8|10
1649806160000|2022-04-12 23:29:20|145386.8|145044.8|145385.5|145043.5|145392.9|145050.9|145370.9|145028.9|29
1649806170000|2022-04-12 23:29:30|145387.7|145045.7|145382|145040|145388.6|145046.6|145374.2|145035.9|4
1649806180000|2022-04-12 23:29:40|145386.9|145044.9|145387.7|145045.7|145388.8|145046.8|145386.9|145044.9|3
1649806190000|2022-04-12 23:29:50|145383|145041|145394.3|145052.3|145397.2|145055.2|145311.2|145035.8|8
1649806200000|2022-04-12 23:30:00|145409|145067|145372.8|145030.8|145409|145067|145367.7|145025.7|20
1649806210000|2022-04-12 23:30:10|145375.9|145033.9|145388.6|145046.6|145395.4|145053.4|145367.8|145025.8|26
1649806220000|2022-04-12 23:30:20|145396.4|145054.4|145396.1|145054.1|145397.5|145055.5|145396.1|145054.1|5
1649806230000|2022-04-12 23:30:30|145398.7|145056.7|145381.5|145039.5|145398.7|145056.7|145366.5|145032.5|11
1649806240000|2022-04-12 23:30:40|145383.5|145041.5|145385.7|145043.7|145393|145051|145369.1|145027.1|27
1649806250000|2022-04-12 23:30:50|145390|145048|145386|145044|145391.3|145049.3|145384.1|145042.1|6
1649806260000|2022-04-12 23:31:00|145386.6|145044.6|145386.5|145044.5|145387.2|145045.2|145386|145044|4
1649806270000|2022-04-12 23:31:10|145386.7|145044.7|145387.4|145045.4|145394.9|145052.9|145368.6|145026.6|26
1649806280000|2022-04-12 23:31:20|145377.1|145035.1|145381|145039|145388.8|145046.8|145376.8|145034.8|9
1649806290000|2022-04-12 23:31:30|145378|145036|145381|145039|145381|145039|145378|145036|5
1649806300000|2022-04-12 23:31:40|145403.1|145061.1|145380.8|145038.8|145403.5|145061.5|145374.6|145032.6|10
1649806310000|2022-04-12 23:31:50|145385.7|145043.7|145379.3|145037.3|145386.4|145044.4|145375.4|145033.4|6
1649806320000|2022-04-12 23:32:00|145380.7|145038.7|145383.3|145041.3|145383.3|145041.3|145380.7|145038.7|3
1649806330000|2022-04-12 23:32:10|145378.7|145036.7|145372.3|145030.3|145381.9|145039.9|145368.4|145026.4|11
1649806340000|2022-04-12 23:32:20|145371.2|145029.2|145390.5|145048.5|145390.5|145048.5|145371.2|145029.2|13
1649806350000|2022-04-12 23:32:30|145395|145053|145375.9|145033.9|145395|145053|145364.4|145023.2|21
1649806360000|2022-04-12 23:32:40|145375.4|145033.4|145386.2|145044.2|145386.2|145044.2|145367.9|145025.9|15
1649806370000|2022-04-12 23:32:50|145385.1|145043.1|145375.2|145033.2|145386.4|145044.4|145364.1|145033.2|4
1649806380000|2022-04-12 23:33:00|145380|145038|145381.4|145039.4|145383.3|145041.3|145380|145038|3
1649806390000|2022-04-12 23:33:10|145381.3|145039.3|145370.7|145028.7|145387.3|145045.3|145346.9|145026.1|7
1649806400000|2022-04-12 23:33:20|145377.1|145035.1|145378.5|145036.5|145379.8|145037.8|145377.1|145035.1|7
1649806410000|2022-04-12 23:33:30|145381.5|145039.5|145379.7|145037.7|145395.5|145053.5|145376.1|145034.1|9
1649806420000|2022-04-12 23:33:40|145379.5|145037.5|145387.8|145045.8|145388.4|145046.4|145378.1|145036.1|6
1649806430000|2022-04-12 23:33:50|145385.6|145043.6|145370.7|145028.7|145385.8|145043.8|145370.3|145028.3|11
1649806440000|2022-04-12 23:34:00|145374.2|145032.2|145370.5|145028.5|145378.5|145036.5|145370.5|145028.5|16
1649806450000|2022-04-12 23:34:10|145370.7|145028.7|145369.1|145027.1|145375.4|145033.4|145365.1|145023.1|19
1649806460000|2022-04-12 23:34:20|145365.5|145023.5|145385.2|145043.2|145385.2|145043.2|145365.5|145023.5|17
1649806470000|2022-04-12 23:34:30|145386.8|145044.8|145374.7|145032.7|145401.3|145059.3|145342.3|145032.7|9
1649806480000|2022-04-12 23:34:40|145376.3|145034.3|145387.1|145045.1|145388.5|145046.5|145376.3|145034.3|7
1649806490000|2022-04-12 23:34:50|145386.3|145044.3|145378.7|145036.7|145386.3|145044.3|145373.8|145031.8|9
1649806500000|2022-04-12 23:35:00|145381.2|145039.2|145402.7|145060.7|145406.3|145064.3|145381.2|145039.2|12
1649806510000|2022-04-12 23:35:10|145401.4|145059.4|145375.2|145033.2|145401.4|145059.4|145364.2|145027.1|15
1649806520000|2022-04-12 23:35:20|145375.4|145033.4|145400.2|145058.2|145400.2|145058.2|145373.9|145031.9|14
1649806530000|2022-04-12 23:35:30|145393.3|145051.3|145366.7|145028.8|145395.5|145053.5|145350.1|145028.8|4
1649806540000|2022-04-12 23:35:40|145378.2|145036.2|145387.9|145045.9|145387.9|145045.9|145378.2|145036.2|3
1649806550000|2022-04-12 23:35:50|145385.2|145043.2|145364.9|145031|145385.2|145043.2|145352.7|145019.3|22
1649806560000|2022-04-12 23:36:00|145361.2|145024.7|145387|145045|145387|145045|145356.2|145022.1|18
1649806570000|2022-04-12 23:36:10|145389|145047|145384.9|145042.9|145390.6|145048.6|145382.7|145040.7|12
1649806580000|2022-04-12 23:36:20|145386|145044|145376.4|145034.4|145386|145044|145353.5|145028.9|4
1649806590000|2022-04-12 23:36:30|145375.8|145033.8|145380.8|145038.8|145380.8|145038.8|145374.1|145032.1|6
1649806600000|2022-04-12 23:36:40|145383.7|145041.7|145397.8|145055.8|145399.5|145057.5|145360.2|145031.4|13
1649806610000|2022-04-12 23:36:50|145392.7|145050.7|145386.8|145044.8|145403.7|145061.7|145378.4|145036.4|24
1649806620000|2022-04-12 23:37:00|145393.1|145051.1|145392.7|145050.7|145399.1|145057.1|145392.7|145050.7|6
1649806630000|2022-04-12 23:37:10|145375.1|145033.1|145409.9|145067.9|145411.1|145069.1|145373.3|145031.3|16
1649806640000|2022-04-12 23:37:20|145399.2|145057.2|145395|145053|145399.2|145057.2|145384.6|145042.6|8
1649806650000|2022-04-12 23:37:30|145399|145057|145399.1|145057.1|145399.1|145057.1|145396.7|145054.7|3
1649806660000|2022-04-12 23:37:40|145374.3|145032.3|145400.6|145058.6|145400.6|145058.6|145374.3|145032.3|6
1649806670000|2022-04-12 23:37:50|145392.5|145050.5|145394.3|145052.3|145396|145054|145392.5|145050.5|10
1649806680000|2022-04-12 23:38:00|145393.2|145051.2|145381.1|145039.1|145393.2|145051.2|145369.5|145030.9|5
1649806690000|2022-04-12 23:38:10|145388.5|145046.5|145376.6|145034.6|145394.7|145052.7|145376.6|145034.6|13
1649806700000|2022-04-12 23:38:20|145379.8|145037.8|145383.2|145041.2|145386.4|145044.4|145379.6|145037.6|7
1649806710000|2022-04-12 23:38:30|145382.8|145040.8|145382.8|145040.8|145392.2|145050.2|145378.2|145036.2|10
1649806720000|2022-04-12 23:38:40|145393.2|145051.2|145398.9|145056.9|145399.7|145057.7|145388.6|145046.6|9
1649806730000|2022-04-12 23:38:50|145401.7|145059.7|145399.7|145057.7|145401.7|145059.7|145398.3|145056.3|4
1649806740000|2022-04-12 23:39:00|145401.4|145059.4|145383.1|145041.1|145404.6|145062.6|145373.1|145038.7|6
1649806750000|2022-04-12 23:39:10|145388.6|145046.6|145387.3|145045.3|145391.3|145049.3|145384.9|145042.9|19
1649806760000|2022-04-12 23:39:20|145390.4|145048.4|145369.2|145040.1|145403.8|145061.8|145369.2|145040.1|9
1649806770000|2022-04-12 23:39:30|145385.2|145043.2|145402.7|145060.7|145405.6|145063.6|145385.2|145043.2|5
1649806780000|2022-04-12 23:39:40|145400.1|145058.1|145399.5|145057.5|145402.1|145060.1|145388.6|145046.6|11
1649806790000|2022-04-12 23:39:50|145405.4|145063.4|145379.5|145037.5|145408.3|145066.3|145379.5|145037.5|6
1649806800000|2022-04-12 23:40:00|145381.7|145039.7|145390.9|145048.9|145390.9|145048.9|145381.7|145039.7|4
1649806810000|2022-04-12 23:40:10|145388.2|145046.2|145379.7|145039.5|145398.7|145056.7|145379.7|145039.5|7
1649806820000|2022-04-12 23:40:20|145383|145041|145378.9|145036.9|145397.6|145055.6|145378.1|145036.1|10
1649806830000|2022-04-12 23:40:30|145389.3|145047.3|145392|145050|145393.1|145051.1|145389.3|145047.3|5
1649806840000|2022-04-12 23:40:40|145392.4|145050.4|145389|145047|145392.4|145050.4|145379.8|145037.8|14
1649806850000|2022-04-12 23:40:50|145388.7|145046.7|145397.8|145055.8|145407.3|145065.3|145388.1|145046.1|24
1649806860000|2022-04-12 23:41:00|145398.6|145056.6|145401.4|145059.4|145402.2|145060.2|145396.2|145054.2|12
1649806870000|2022-04-12 23:41:10|145378|145036|145384.5|145042.5|145386.4|145044.4|145378|145036|9
1649806880000|2022-04-12 23:41:20|145390.6|145048.6|145391.3|145049.3|145403.8|145061.8|145388|145046|14
1649806890000|2022-04-12 23:41:30|145391.1|145049.1|145386.4|145044.4|145394.5|145052.5|145376.4|145034.4|10
1649806900000|2022-04-12 23:41:40|145390.3|145048.3|145422.4|145080.4|145422.4|145080.4|145390.3|145048.3|7
1649806910000|2022-04-12 23:41:50|145415.6|145073.6|145415.5|145073.5|145417.7|145075.7|145413.5|145071.5|5
1649806920000|2022-04-12 23:42:00|145414|145072|145386.1|145044.1|145414.4|145072.4|145382.2|145040.2|18
1649806930000|2022-04-12 23:42:10|145391.2|145049.2|145384.2|145044.9|145392.7|145050.7|145380.2|145038.2|14
1649806940000|2022-04-12 23:42:20|145381|145043.6|145378.4|145036.4|145388.8|145046.8|145371.9|145029.9|30
1649806950000|2022-04-12 23:42:30|145381.3|145039.3|145397|145055|145405.6|145063.6|145367.4|145039.3|28
1649806960000|2022-04-12 23:42:40|145394.3|145052.3|145418.9|145076.9|145418.9|145076.9|145383.7|145047.5|15
1649806970000|2022-04-12 23:42:50|145418.4|145076.4|145468.7|145126.7|145476.1|145134.1|145386.2|145044.2|32
1649806980000|2022-04-12 23:43:00|145468.6|145126.6|145451.7|145109.7|145485|145143|145445.8|145103.8|33
1649806990000|2022-04-12 23:43:10|145454.9|145112.9|145447.8|145105.8|145462.2|145120.2|145447.2|145105.2|29
1649807000000|2022-04-12 23:43:20|145452.1|145110.1|145418.2|145103.8|145453|145111|145413.5|145095.2|22
1649807010000|2022-04-12 23:43:30|145391.6|145107.5|145388.6|145105|145408|145109|145383.9|145103.3|20
1649807020000|2022-04-12 23:43:40|145378|145107.1|145406.8|145125.4|145429.9|145125.5|145366.5|145098.2|27
1649807030000|2022-04-12 23:43:50|145410.2|145123.3|145417.5|145129.6|145430.1|145129.6|145382.4|145122.8|29
1649807040000|2022-04-12 23:44:00|145419.8|145126.1|145408.5|145127.9|145419.8|145129|145395.8|145126.1|30
1649807050000|2022-04-12 23:44:10|145408|145128.3|145400|145118.4|145420.3|145128.7|145397.8|145118.4|26
1649807060000|2022-04-12 23:44:20|145397.6|145118.8|145386.8|145142.7|145419.1|145168.6|145367.5|145116.8|22
1649807070000|2022-04-12 23:44:30|145383.9|145145.3|145393.9|145124.4|145400.2|145148.2|145383.9|145121|18
1649807080000|2022-04-12 23:44:40|145410.7|145125.4|145394.1|145136.8|145410.9|145136.8|145351.3|145123|22
1649807090000|2022-04-12 23:44:50|145406.5|145137|145397.8|145137.1|145406.5|145137.8|145397.8|145134.7|18
1649807100000|2022-04-12 23:45:00|145397.7|145137.3|145407.6|145136.2|145427.3|145138|145397.5|145117.6|23
1649807110000|2022-04-12 23:45:10|145407.3|145136.3|145385.4|145130.6|145413|145137.9|145366|145127.7|17
1649807120000|2022-04-12 23:45:20|145393.4|145130.2|145392.9|145131.4|145396.2|145131.4|145379.1|145127.2|19
1649807130000|2022-04-12 23:45:30|145391.3|145129.8|145392.8|145141.9|145395.3|145141.9|145376.8|145128.3|18
1649807140000|2022-04-12 23:45:40|145389.7|145141.8|145432.8|145139.2|145454.2|145145.8|145389.7|145139.2|19
1649807150000|2022-04-12 23:45:50|145433.4|145140.3|145436|145141.2|145441.3|145142.8|145432.1|145139.3|18
1649807160000|2022-04-12 23:46:00|145435.7|145137|145399.6|145133.3|145435.7|145139|145391.2|145125|17
1649807170000|2022-04-12 23:46:10|145399.2|145134|145393.6|145139|145401.7|145142.8|145393.6|145134|11
1649807180000|2022-04-12 23:46:20|145395.5|145138|145391.8|145140.5|145405.8|145155.1|145368.7|145109.9|17
1649807190000|2022-04-12 23:46:30|145395.6|145138.9|145436.1|145139|145437.4|145141.9|145354.8|145124.7|21
1649807200000|2022-04-12 23:46:40|145439.4|145138|145433.9|145125.4|145455.1|145141.8|145418.6|145125.4|18
1649807210000|2022-04-12 23:46:50|145440.3|145128.4|145425.4|145130.5|145442.1|145135.5|145416.9|145127.6|22
1649807220000|2022-04-12 23:47:00|145427|145129.8|145396.2|145146.2|145429.4|145149.6|145369.4|145129.8|18
1649807230000|2022-04-12 23:47:10|145396.5|145147.8|145393|145132.4|145396.5|145148.4|145366.6|145125.2|20
1649807240000|2022-04-12 23:47:20|145392|145133.6|145441.7|145133.2|145445.9|145140.1|145388.2|145125.3|18
1649807250000|2022-04-12 23:47:30|145411.8|145134.1|145434.1|145131.1|145438.8|145136.5|145407|145120.4|16
1649807260000|2022-04-12 23:47:40|145422.5|145129.1|145433.9|145128.1|145434.1|145133.9|145419.2|145124.4|11
1649807270000|2022-04-12 23:47:50|145439|145146.5|145380.6|145118.9|145456.4|145150|145361.8|145118.9|13
1649807280000|2022-04-12 23:48:00|145375.7|145122.8|145371.1|145121.7|145391.1|145130.9|145352.5|145107.5|14
1649807290000|2022-04-12 23:48:10|145371.3|145124.2|145366.8|145124.7|145383|145124.7|145366.8|145113.8|13
1649807300000|2022-04-12 23:48:20|145370.2|145123.4|145468.9|145152.4|145468.9|145152.4|145358.9|145122.5|11
1649807310000|2022-04-12 23:48:30|145444.2|145150.1|145433.2|145137.1|145464|145152.1|145398.2|145128.9|11
1649807320000|2022-04-12 23:48:40|145420|145137.9|145406.7|145127.7|145435.2|145140.2|145395.8|145127.7|10
1649807330000|2022-04-12 23:48:50|145406.5|145127.3|145371.7|145113.7|145424.1|145172.2|145302.2|145113.7|8
1649807340000|2022-04-12 23:49:00|145368|145118.4|145360.3|145130.8|145388.7|145135.8|145351.9|145107.9|9
1649807350000|2022-04-12 23:49:10|145363.9|145127.2|145414.9|145142.3|145414.9|145142.3|145363.9|145127.2|4
1649807360000|2022-04-12 23:49:20|145406.8|145143.4|145413.6|145130.7|145429.6|145143.4|145383.2|145105.9|6
1649807370000|2022-04-12 23:49:30|145408.2|145129.4|145417.5|145131.9|145425.4|145135|145408.2|145127|9
1649807380000|2022-04-12 23:49:40|145410.9|145123.6|145362.5|145128.5|145423.5|145131.4|145362.5|145123.4|9
1649807390000|2022-04-12 23:49:50|145362.2|145141.5|145382.7|145150|145382.7|145150.1|145362.2|145135.3|12
1649807400000|2022-04-12 23:50:00|145378.3|145149.6|145371.4|145133.9|145380.7|145149.9|145345|145128.9|11
1649807410000|2022-04-12 23:50:10|145367.9|145136.5|145462.1|145150.8|145472|145151|145367.7|145131.1|11
1649807420000|2022-04-12 23:50:20|145466.9|145150.9|145420.8|145132.7|145472.2|145151|145403.8|145130.4|13
1649807430000|2022-04-12 23:50:30|145419.7|145134.1|145427.2|145136.7|145428.4|145137.2|145413.7|145131.8|9
1649807440000|2022-04-12 23:50:40|145418.6|145134.4|145360.1|145140|145418.6|145149.2|145357.2|145134.4|8
1649807450000|2022-04-12 23:50:50|145364.4|145143.3|145362.2|145147.2|145366.5|145147.2|145362.2|145143.3|5
1649807460000|2022-04-12 23:51:00|145363.8|145145.6|145401.8|145143.5|145459.7|145153.4|145363.8|145143.5|4
1649807470000|2022-04-12 23:51:10|145413.7|145144.1|145420.4|145131.9|145420.4|145144.1|145404.6|145127.5|7
1649807480000|2022-04-12 23:51:20|145420|145131.6|145429.9|145136.1|145433.5|145136.1|145392|145124.5|7
1649807490000|2022-04-12 23:51:30|145414.3|145133.6|145369.3|145134.2|145414.3|145134.2|145369.3|145126.7|4
1649807500000|2022-04-12 23:51:40|145369.6|145135.6|145377.8|145121.6|145377.8|145135.6|145356.5|145121.6|7
1649807510000|2022-04-12 23:51:50|145377.4|145123.6|145379.6|145127.9|145379.6|145129.5|145376.2|145123|5
1649807520000|2022-04-12 23:52:00|145383.4|145130.8|145425.2|145131.6|145446.1|145144|145368.4|145128.8|19
1649807530000|2022-04-12 23:52:10|145428.1|145133.6|145416.9|145135.3|145440.2|145140.6|145411.4|145133.5|20
1649807540000|2022-04-12 23:52:20|145414.2|145132.9|145437.9|145137.2|145437.9|145137.2|145412.6|145130.9|14
1649807550000|2022-04-12 23:52:30|145437.6|145139|145365.9|145138.6|145437.6|145139.7|145365.9|145132|12
1649807560000|2022-04-12 23:52:40|145360.2|145140.7|145377.8|145140.2|145380.7|145144.7|145359.2|145134.3|14
1649807570000|2022-04-12 23:52:50|145375.4|145141.8|145405.3|145139.3|145408.7|145144.7|145374|145136.8|13
1649807580000|2022-04-12 23:53:00|145362.2|145137.6|145381.8|145138.4|145396.4|145141.8|145362.2|145133.7|12
1649807590000|2022-04-12 23:53:10|145382.3|145141.4|145392.7|145151.9|145392.7|145151.9|145373.1|145131.4|10
1649807600000|2022-04-12 23:53:20|145382.7|145140.2|145372.1|145136.3|145406|145143.2|145372.1|145128.3|10
1649807610000|2022-04-12 23:53:30|145369.9|145137.1|145311|145181|145376.9|145181|145311|145137.1|10
1649807620000|2022-04-12 23:53:40|145312.8|145182.8|145369.8|145130.8|145377.9|145182.8|145312.8|145124.4|7
1649807630000|2022-04-12 23:53:50|145383.7|145129.8|145376.7|145138.4|145386.1|145138.4|145372.3|145129.8|8
1649807640000|2022-04-12 23:54:00|145388.4|145135.7|145382.6|145141.1|145394.1|145145.1|145382.6|145129.1|7
1649807650000|2022-04-12 23:54:10|145387.8|145146.1|145404.4|145134.5|145409.4|145146.1|145387.8|145130.8|14
1649807660000|2022-04-12 23:54:20|145399.7|145134.3|145365|145132.3|145401.2|145136.2|145358|145132.3|9
1649807670000|2022-04-12 23:54:30|145366.3|145135.3|145373.3|145129.5|145374|145135.6|145366.2|145128.2|8
1649807680000|2022-04-12 23:54:40|145372.5|145133.3|145391.9|145145.5|145401|145145.5|145364.4|145131.1|6
1649807690000|2022-04-12 23:54:50|145390.2|145145.2|145392.4|145128.1|145426.4|145145.5|145387|145128.1|7
1649807700000|2022-04-12 23:55:00|145399.7|145128.4|145402.5|145142|145404.4|145142|145388.4|145128.4|26
1649807710000|2022-04-12 23:55:10|145403.5|145141.8|145381.7|145145.8|145403.5|145145.9|145380.3|145140.2|15
1649807720000|2022-04-12 23:55:20|145383.4|145152.1|145362.4|145148.6|145384.9|145152.5|145353.1|145145.7|11
1649807730000|2022-04-12 23:55:30|145360.9|145148.7|145360|145130.9|145371.5|145150.1|145354.1|145128.2|11
1649807740000|2022-04-12 23:55:40|145355.1|145131.6|145444.4|145143.4|145445.7|145150.1|145352.5|145130.9|24
1649807750000|2022-04-12 23:55:50|145450.2|145146.6|145429|145140.7|145452.3|145146.8|145417.5|145136.9|17
1649807760000|2022-04-12 23:56:00|145424.6|145141.3|145429.1|145143.8|145429.3|145144|145411.1|145139.1|15
1649807770000|2022-04-12 23:56:10|145427.1|145142.2|145364.3|145137.4|145431.9|145144.2|145359.1|145137.4|14
1649807780000|2022-04-12 23:56:20|145362.6|145140.3|145370|145145.9|145403.8|145148.1|145361.4|145114|15
1649807790000|2022-04-12 23:56:30|145380.5|145146.3|145422.9|145131|145433|145148.5|145363.4|145123.7|16
1649807800000|2022-04-12 23:56:40|145427.9|145132.4|145409.8|145132.5|145427.9|145137|145408.3|145131.9|10
1649807810000|2022-04-12 23:56:50|145420.1|145132.7|145414.2|145135.8|145422.7|145135.8|145404.2|145124.4|11
1649807820000|2022-04-12 23:57:00|145406.8|145137.2|145370.4|145129.2|145417.8|145139.8|145370.3|145121.8|7
1649807830000|2022-04-12 23:57:10|145371.2|145126.1|145365.9|145150.9|145376.4|145150.9|145352.8|145121.6|10
1649807840000|2022-04-12 23:57:20|145360.8|145149.2|145367.8|145146.8|145391.1|145152|145360.8|145135.7|9
1649807850000|2022-04-12 23:57:30|145371.1|145142.6|145370.2|145144.3|145378.3|145147.6|145365.8|145139.1|14
1649807860000|2022-04-12 23:57:40|145371|145144.8|145372.5|145142.3|145375.1|145145.4|145370.6|145137.4|11
1649807870000|2022-04-12 23:57:50|145371.2|145141.6|145358.7|145141.3|145374.9|145147.5|145353.1|145139.4|7
1649807880000|2022-04-12 23:58:00|145360.6|145145.2|145359.1|145137.8|145361.1|145145.5|145351.1|145136.1|13
1649807890000|2022-04-12 23:58:10|145357|145140.8|145374|145139.8|145375.2|145145.9|145355.9|145139.8|8
1649807900000|2022-04-12 23:58:20|145375.1|145140.5|145377.9|145144.5|145378.2|145144.5|145374.2|145135.8|5
1649807910000|2022-04-12 23:58:30|145375.8|145144.1|145379.7|145134.5|145388.7|145144.6|145375.8|145130.1|6
1649807920000|2022-04-12 23:58:40|145375.7|145127.4|145365.7|145135.6|145382.6|145141.5|145365.7|145127.4|11
1649807930000|2022-04-12 23:58:50|145365.1|145138.8|145364.8|145144.8|145365.1|145144.8|145358.7|145138.7|7
1649807940000|2022-04-12 23:59:00|145373.5|145138.9|145361.4|145142.7|145373.5|145142.7|145358.8|145138.9|7
1649807950000|2022-04-12 23:59:10|145363.6|145143|145368.7|145132.8|145384.2|145144.3|145363.6|145132.3|7
1649807960000|2022-04-12 23:59:20|145364.9|145136.9|145372.4|145141.5|145374|145141.5|145364.9|145134.4|7
1649807970000|2022-04-12 23:59:30|145371.6|145140.8|145365.9|145135|145375.3|145141.6|145362.4|145134.1|9
1649807980000|2022-04-12 23:59:40|145359.4|145137.7|145376.6|145142.1|145376.6|145142.1|145359.4|145137.7|7
1649807990000|2022-04-12 23:59:50|145373.9|145140.3|145374.7|145128.7|145374.7|145140.6|145364|145128.7|6
1649808000000|2022-04-13 00:00:00|145391.2|145122.1|145429.9|145133.2|145430.1|145134.4|145391.2|145119.1|26
1649808010000|2022-04-13 00:00:10|145430.3|145134|145419.2|145123.2|145431.6|145134.5|145395.8|145117.3|36
1649808020000|2022-04-13 00:00:20|145413|145121|145411.5|145131|145420.1|145131.6|145399.1|145121|32
1649808030000|2022-04-13 00:00:30|145372.3|145135.5|145359.9|145144.4|145389.4|145145.9|145357.4|145135|12
1649808040000|2022-04-13 00:00:40|145360.5|145143.8|145378.3|145141.1|145378.9|145181.9|145311.4|145135.6|14
1649808050000|2022-04-13 00:00:50|145387.1|145132.9|145376.7|145131|145387.9|145148.1|145364.3|145126.9|18
1649808060000|2022-04-13 00:01:00|145382.9|145135.4|145372.5|145133.7|145399.5|145139.4|145366.6|145106.3|27
1649808070000|2022-04-13 00:01:10|145373.6|145140.1|145366.3|145125.8|145381|145140.1|145354.5|145121.5|19
1649808080000|2022-04-13 00:01:20|145365.8|145131.6|145367.1|145124.9|145372.7|145134.5|145365.8|145124.9|16
1649808090000|2022-04-13 00:01:30|145364.7|145127.4|145392.4|145127.6|145392.4|145136.8|145364.7|145117.3|25
1649808100000|2022-04-13 00:01:40|145394.6|145123.5|145373.2|145127.2|145396.8|145130.8|145364.4|145110.8|38
1649808110000|2022-04-13 00:01:50|145370.8|145136.7|145363.1|145124.6|145403.5|145139|145359.8|145108.9|14
1649808120000|2022-04-13 00:02:00|145363.2|145122.9|145372.8|145118.2|145382|145129.1|145363.2|145114.9|22
1649808130000|2022-04-13 00:02:10|145369.8|145119|145374.3|145121.6|145385|145130.4|145369.8|145119|7
1649808140000|2022-04-13 00:02:20|145355|145126.9|145363.3|145119|145365.8|145137.4|145347.7|145115.2|10
1649808150000|2022-04-13 00:02:30|145367|145142|145367.9|145140|145427|145142|145337.6|145085|12
1649808160000|2022-04-13 00:02:40|145365.4|145130.3|145383.7|145122.5|145383.7|145146.1|145350.7|145122.5|5
1649808170000|2022-04-13 00:02:50|145374.5|145127.9|145372.7|145135.1|145374.9|145135.5|145352.9|145125|7
1649808180000|2022-04-13 00:03:00|145362|145126.5|145376.2|145079.4|145386.9|145126.5|145355.9|145060.2|25
1649808190000|2022-04-13 00:03:10|145377.9|145077.2|145354.1|145080.2|145394.2|145087.6|145354.1|145050.5|13
1649808200000|2022-04-13 00:03:20|145354|145082.7|145371.2|145071.5|145378.1|145091.7|145354|145060.3|18
1649808210000|2022-04-13 00:03:30|145374.4|145075.3|145338.9|145102|145376.2|145102|145338.9|145073.5|12
1649808220000|2022-04-13 00:03:40|145342.8|145097.1|145348.2|145088|145355.9|145097.1|145331.7|145083.9|6
1649808230000|2022-04-13 00:03:50|145310.9|145086.3|145325.5|145102.7|145335.9|145109.3|145308.6|145086.3|9
1649808240000|2022-04-13 00:04:00|145337.6|145102.2|145352.9|145091.7|145388.5|145102.2|145330.8|145088.9|19
1649808250000|2022-04-13 00:04:10|145360.4|145092.5|145349.8|145109.6|145360.4|145109.6|145341.7|145091.2|11
1649808260000|2022-04-13 00:04:20|145344.2|145106.3|145350.1|145103.3|145350.1|145106.3|145326.5|145096.7|10
1649808270000|2022-04-13 00:04:30|145328.6|145099.4|145358|145097.1|145363.9|145108.7|145328.6|145096.2|13
1649808280000|2022-04-13 00:04:40|145362.9|145093.4|145350.7|145097.5|145378.2|145104.9|145342.3|145089.7|18
1649808290000|2022-04-13 00:04:50|145350.4|145109.4|145337.2|145110.3|145355.7|145114|145337.2|145105.9|9
1649808300000|2022-04-13 00:05:00|145347|145108.2|145359|145105.5|145359|145108.3|145347|145103.2|15
1649808310000|2022-04-13 00:05:10|145362.5|145105.4|145336|145116.1|145362.5|145116.1|145336|145105.4|9
1649808320000|2022-04-13 00:05:20|145334.7|145115.2|145335|145112.5|145339.7|145116.7|145322.1|145110.7|12
1649808330000|2022-04-13 00:05:30|145334.2|145113.8|145336.2|145113.5|145350.6|145113.8|145329.3|145105.8|12
1649808340000|2022-04-13 00:05:40|145314.5|145113.8|145338.5|145113.1|145338.6|145115.1|145314.5|145111.3|7
1649808350000|2022-04-13 00:05:50|145334|145113.3|145357|145107|145366.7|145123.1|145330.5|145105.3|12
1649808360000|2022-04-13 00:06:00|145340.9|145105.2|145347.3|145104.9|145352.1|145106.4|145332.1|145101|10
1649808370000|2022-04-13 00:06:10|145344.8|145106|145346.1|145101.8|145348.3|145108.8|145328|145101.8|15
1649808380000|2022-04-13 00:06:20|145341.9|145102|145321.8|145097.4|145348.1|145103.4|145320.8|145097.4|13
1649808390000|2022-04-13 00:06:30|145324.7|145101.8|145325.9|145105.6|145327.9|145105.6|145320.2|145101.8|6
1649808400000|2022-04-13 00:06:40|145324|145106.6|145339.9|145097.8|145339.9|145106.6|145324|145088.6|8
1649808410000|2022-04-13 00:06:50|145339.7|145095.1|145353.5|145103.7|145354.1|145138.9|145265.6|145092.4|17
1649808420000|2022-04-13 00:07:00|145334.9|145106.7|145346.6|145105.7|145350|145107.1|145330.5|145102.6|21
1649808430000|2022-04-13 00:07:10|145345.7|145103.9|145321.9|145108.7|145345.7|145112.4|145321.9|145103.9|16
1649808440000|2022-04-13 00:07:20|145321|145109.9|145330.6|145111.7|145330.6|145111.7|145319.8|145109.9|7
1649808450000|2022-04-13 00:07:30|145322|145115|145366.1|145098.5|145374.1|145145.8|145274.7|145084.7|24
1649808460000|2022-04-13 00:07:40|145361.6|145103.2|145365.1|145106|145365.1|145108|145349.6|145097.2|12
1649808470000|2022-04-13 00:07:50|145367.8|145100.3|145381.8|145112.2|145390.6|145113.7|145351.2|145100.3|9
1649808480000|2022-04-13 00:08:00|145364.1|145107.9|145344.7|145110.7|145372.6|145111.1|145343.7|145106.6|21
1649808490000|2022-04-13 00:08:10|145345.3|145109.3|145354.1|145103.2|145354.1|145110|145344.5|145103.2|12
1649808500000|2022-04-13 00:08:20|145338.5|145104.7|145345.8|145109.1|145345.9|145109.1|145338.5|145104.7|7
1649808510000|2022-04-13 00:08:30|145345.1|145109|145317.9|145103.9|145345.1|145109|145317.9|145098.9|7
1649808520000|2022-04-13 00:08:40|145335.9|145106.1|145345.7|145111.4|145345.7|145111.4|145335.9|145105.9|5
1649808530000|2022-04-13 00:08:50|145323.7|145107.5|145325.7|145106.6|145335.1|145108.4|145323.7|145102.7|7
1649808540000|2022-04-13 00:09:00|145332.1|145105.1|145356.5|145108.8|145357.2|145111.8|145332.1|145105.1|11
1649808550000|2022-04-13 00:09:10|145354|145110.9|145343.7|145110.5|145380.8|145113.6|145329.6|145086.8|17
1649808560000|2022-04-13 00:09:20|145342.3|145112.1|145343.7|145103.8|145351.5|145116.6|145320.9|145103.1|23
1649808570000|2022-04-13 00:09:30|145341.9|145111.9|145361.1|145105.6|145369.4|145117.6|145334.2|145103.2|17
1649808580000|2022-04-13 00:09:40|145366|145109.6|145344.2|145114.4|145372.3|145117.2|145336.7|145104|11
1649808590000|2022-04-13 00:09:50|145342.6|145115.8|145323.5|145119.9|145345.1|145119.9|145323.5|145115.5|5
1649808600000|2022-04-13 00:10:00|145330.4|145119.1|145338.2|145110.4|145351.1|145119.1|145330.4|145106.7|10
1649808610000|2022-04-13 00:10:10|145332.4|145107.3|145324.5|145102.2|145332.9|145120.4|145324.5|145102.2|9
1649808620000|2022-04-13 00:10:20|145343.8|145106.5|145362.5|145112.9|145364.3|145120.5|145323.3|145106.5|9
1649808630000|2022-04-13 00:10:30|145357.1|145113.9|145342.8|145109.9|145360.7|145113.9|145335.4|145105.9|18
1649808640000|2022-04-13 00:10:40|145347.1|145108.2|145351.3|145111.3|145351.8|145111.3|145347.1|145107.6|6
1649808650000|2022-04-13 00:10:50|145348.4|145113.2|145332.7|145104.8|145348.4|145113.2|145332.7|145104.8|5
1649808660000|2022-04-13 00:11:00|145343.1|145109.3|145313.1|145109.5|145344.2|145114.7|145309.7|145108.2|5
1649808670000|2022-04-13 00:11:10|145319|145104.3|145323.4|145109.8|145323.5|145145.5|145275.5|145104.3|6
1649808680000|2022-04-13 00:11:20|145325.4|145110.8|145338.3|145118.4|145338.3|145119.2|145320.6|145108.5|9
1649808690000|2022-04-13 00:11:30|145343.1|145092.8|145330.3|145113.3|145351.8|145113.3|145324|145092.8|9
1649808700000|2022-04-13 00:11:40|145336.8|145114.6|145338|145113.5|145338|145114.6|145336.8|145113.5|2
1649808710000|2022-04-13 00:11:50|145337.1|145114.2|145325|145120.3|145337.1|145158|145288|145107.5|6
1649808720000|2022-04-13 00:12:00|145330.2|145119.5|145329.7|145109.4|145344.2|145154.3|145284.3|145109.4|7
1649808730000|2022-04-13 00:12:10|145281.9|145151.9|145359.8|145115.7|145359.8|145170.6|145281.9|145109.1|9
1649808740000|2022-04-13 00:12:20|145362.9|145115.1|145350.1|145114.3|145362.9|145115.1|145350.1|145114.3|3
1649808750000|2022-04-13 00:12:30|145345|145114.8|145406.3|145167.5|145416.5|145185.5|145315.5|145113.6|20
1649808760000|2022-04-13 00:12:40|145409.8|145167.1|145385.2|145131.6|145414.5|145167.1|145378.7|145130.9|30
1649808770000|2022-04-13 00:12:50|145384.2|145130.6|145382.6|145134.4|145392.3|145166.4|145373.5|145130.6|17
1649808780000|2022-04-13 00:13:00|145384.9|145125.3|145326|145196|145389.2|145196.5|145323.6|145125.3|20
1649808790000|2022-04-13 00:13:10|145325.7|145195.7|145331.8|145201.8|145383.5|145203.7|145324.9|145151.1|20
1649808800000|2022-04-13 00:13:20|145333.4|145203.4|145331.9|145201.9|145333.4|145203.4|145321.2|145191.2|14
1649808810000|2022-04-13 00:13:30|145327.3|145197.3|145333.1|145203.1|145383.6|145204.3|145321.7|145162.8|22
1649808820000|2022-04-13 00:13:40|145332.6|145202.6|145334.7|145204.7|145335.8|145205.8|145331.2|145201.2|20
1649808830000|2022-04-13 00:13:50|145333.9|145203.9|145332.5|145202.5|145335.8|145205.8|145329.2|145199.2|14
1649808840000|2022-04-13 00:14:00|145333.1|145203.1|145345.6|145215.6|145345.6|145215.6|145330.2|145200.2|24
1649808850000|2022-04-13 00:14:10|145343.2|145213.2|145341|145211|145353.5|145223.5|145338.7|145208.7|17
1649808860000|2022-04-13 00:14:20|145340.8|145210.8|145345|145215|145347.8|145217.8|145338.7|145208.7|15
1649808870000|2022-04-13 00:14:30|145345.1|145215.1|145335.2|145205.2|145345.1|145215.1|145332.8|145202.8|17
1649808880000|2022-04-13 00:14:40|145335.1|145205.1|145333.9|145203.9|145336.7|145206.7|145333.9|145203.9|9
1649808890000|2022-04-13 00:14:50|145330.9|145200.9|145412.9|145197.6|145419.8|145232.8|145329.7|145172.2|24
1649808900000|2022-04-13 00:15:00|145394.5|145187.7|145402|145181.5|145408.8|145230|145359.7|145181.5|27
1649808910000|2022-04-13 00:15:10|145394.8|145189.1|145401.9|145192.7|145401.9|145227|145357|145177.5|17
1649808920000|2022-04-13 00:15:20|145409.4|145191.2|145357.9|145227.9|145409.4|145231.9|145357.9|145183.2|14
1649808930000|2022-04-13 00:15:30|145357|145227|145352.5|145222.5|145357.9|145227.9|145352|145222|18
1649808940000|2022-04-13 00:15:40|145353.1|145223.1|145349.4|145219.4|145361.7|145231.7|145347.8|145217.8|18
1649808950000|2022-04-13 00:15:50|145350.4|145220.4|145349.5|145219.5|145361|145231|145345.4|145215.4|22
1649808960000|2022-04-13 00:16:00|145349.8|145219.8|145352.8|145222.8|145357.2|145227.2|145340.4|145210.4|22
1649808970000|2022-04-13 00:16:10|145353.4|145223.4|145349.3|145219.3|145353.4|145223.4|145336.1|145206.1|16
1649808980000|2022-04-13 00:16:20|145348.9|145218.9|145346.2|145216.2|145351.9|145221.9|145340.9|145210.9|14
1649808990000|2022-04-13 00:16:30|145345.8|145215.8|145360.7|145230.7|145362.6|145232.6|145344.9|145214.9|14
1649809000000|2022-04-13 00:16:40|145360.4|145230.4|145344.9|145214.9|145360.4|145230.4|145342.4|145212.4|14
1649809010000|2022-04-13 00:16:50|145344.6|145214.6|145343.7|145213.7|145348.3|145218.3|145339.6|145209.6|14
1649809020000|2022-04-13 00:17:00|145343.1|145213.1|145364.7|145234.7|145364.8|145234.8|145343.1|145213.1|26
1649809030000|2022-04-13 00:17:10|145364.8|145234.8|145365.7|145235.7|145365.7|145235.7|145359.2|145229.2|19
1649809040000|2022-04-13 00:17:20|145367.2|145237.2|145343.5|145213.5|145367.3|145237.3|145342.8|145212.8|19
1649809050000|2022-04-13 00:17:30|145343.3|145213.3|145349.4|145219.4|145358.5|145228.5|145343.3|145213.3|23
1649809060000|2022-04-13 00:17:40|145349.2|145219.2|145409|145197.9|145409|145231.6|145338.6|145197.9|19
1649809070000|2022-04-13 00:17:50|145378.7|145169|145347.4|145217.4|145401.9|145229.2|145342.6|145161.5|29
1649809080000|2022-04-13 00:18:00|145349.6|145219.6|145383|145170|145385.2|145219.6|145340.5|145167.7|33
1649809090000|2022-04-13 00:18:10|145380.3|145170.7|145379|145179|145380.3|145214.1|145341|145170.7|24
1649809100000|2022-04-13 00:18:20|145352|145222|145353.3|145223.3|145364.6|145234.6|145351.6|145221.6|24
1649809110000|2022-04-13 00:18:30|145353.8|145223.8|145362.8|145232.8|145407|145239.9|145353.8|145199.4|21
1649809120000|2022-04-13 00:18:40|145363.2|145233.2|145365|145235|145365.1|145235.1|145355.7|145225.7|18
1649809130000|2022-04-13 00:18:50|145363.7|145233.7|145361.9|145231.9|145365.4|145235.4|145360.9|145230.9|15
1649809140000|2022-04-13 00:19:00|145366.7|145236.7|145353.7|145223.7|145366.7|145236.7|145353.7|145223.7|15
1649809150000|2022-04-13 00:19:10|145355.9|145225.9|145366|145236|145368|145238|145355.9|145225.9|10
1649809160000|2022-04-13 00:19:20|145366.9|145236.9|145356.7|145226.7|145366.9|145236.9|145354.3|145224.3|15
1649809170000|2022-04-13 00:19:30|145359.6|145229.6|145345.2|145215.2|145369.9|145239.9|145345|145215|22
1649809180000|2022-04-13 00:19:40|145350.3|145220.3|145351.6|145221.6|145357.5|145227.5|145349.3|145219.3|22
1649809190000|2022-04-13 00:19:50|145352.5|145222.5|145349.4|145219.4|145352.5|145222.5|145346.6|145216.6|20
1649809200000|2022-04-13 00:20:00|145349.5|145219.5|145351.7|145221.7|145355.5|145225.5|145344|145214|29
1649809210000|2022-04-13 00:20:10|145351.1|145221.1|145354.8|145224.8|145362.8|145232.8|145345.8|145215.8|29
1649809220000|2022-04-13 00:20:20|145355.1|145225.1|145359.2|145229.2|145365|145235|145350.6|145220.6|28
1649809230000|2022-04-13 00:20:30|145361.5|145231.5|145349.8|145219.8|145361.5|145231.5|145347.1|145217.1|27
1649809240000|2022-04-13 00:20:40|145349.9|145219.9|145355.7|145225.7|145356.1|145226.1|145349.5|145219.5|17
1649809250000|2022-04-13 00:20:50|145356|145226|145355.1|145225.1|145356.4|145226.4|145348.2|145218.2|15
1649809260000|2022-04-13 00:21:00|145355.6|145225.6|145357.3|145227.3|145410.4|145240.6|145345.8|145207|19
1649809270000|2022-04-13 00:21:10|145349.3|145219.3|145340.1|145210.1|145389.4|145228.2|145340.1|145163.3|23
1649809280000|2022-04-13 00:21:20|145343.2|145213.2|145351.9|145221.9|145389.3|145223.6|145340|145166.1|33
1649809290000|2022-04-13 00:21:30|145352.7|145222.7|145348.8|145218.8|145391|145227.4|145348.8|145180.4|25
1649809300000|2022-04-13 00:21:40|145348.7|145218.7|145356.4|145226.4|145356.4|145226.4|145348.7|145218.7|19
1649809310000|2022-04-13 00:21:50|145356.6|145226.6|145361.1|145231.1|145361.6|145231.6|145349.4|145219.4|16
1649809320000|2022-04-13 00:22:00|145360.7|145230.7|145370.5|145240.5|145370.5|145240.5|145348.4|145218.4|21
1649809330000|2022-04-13 00:22:10|145385|145255|145367.4|145237.4|145385|145255|145361|145231|21
1649809340000|2022-04-13 00:22:20|145366.1|145236.1|145358.8|145228.8|145366.1|145236.1|145358.6|145228.6|20
1649809350000|2022-04-13 00:22:30|145360.2|145230.2|145359.6|145229.6|145362.9|145232.9|145356.3|145226.3|18
1649809360000|2022-04-13 00:22:40|145359.5|145229.5|145361|145231|145363|145233|145359.5|145229.5|13
1649809370000|2022-04-13 00:22:50|145360.8|145230.8|145365.8|145235.8|145365.8|145235.8|145358.4|145228.4|11
1649809380000|2022-04-13 00:23:00|145361.5|145231.5|145363.6|145233.6|145366.1|145236.1|145350.3|145220.3|13
1649809390000|2022-04-13 00:23:10|145363.5|145233.5|145364.3|145234.3|145367.9|145237.9|145352.9|145222.9|15
1649809400000|2022-04-13 00:23:20|145359.8|145229.8|145361.2|145231.2|145367.8|145237.8|145354.5|145224.5|14
1649809410000|2022-04-13 00:23:30|145362.4|145232.4|145357.6|145227.6|145362.4|145232.4|145353.8|145223.8|11
1649809420000|2022-04-13 00:23:40|145354.4|145224.4|145363.8|145233.8|145371.5|145241.5|145350.8|145220.8|21
1649809430000|2022-04-13 00:23:50|145369.1|145239.1|145362.9|145232.9|145377.1|145247.1|145360.5|145230.5|17
1649809440000|2022-04-13 00:24:00|145365.3|145235.3|145366.5|145236.5|145373.3|145243.3|145356.1|145226.1|19
1649809450000|2022-04-13 00:24:10|145365.8|145235.8|145363.6|145233.6|145366.9|145236.9|145353.4|145223.4|20
1649809460000|2022-04-13 00:24:20|145362.7|145232.7|145367.5|145237.5|145369.2|145239.2|145362.4|145232.4|12
1649809470000|2022-04-13 00:24:30|145366.7|145236.7|145360.9|145230.9|145367.4|145237.4|145358.1|145228.1|20
1649809480000|2022-04-13 00:24:40|145365.2|145235.2|145364.4|145234.4|145371.4|145241.4|145363.6|145233.6|12
1649809490000|2022-04-13 00:24:50|145366.9|145236.9|145362.9|145232.9|145373.3|145243.3|145354.2|145224.2|14
1649809500000|2022-04-13 00:25:00|145375.9|145245.9|145362.1|145232.1|145375.9|145245.9|145352.6|145222.6|27
1649809510000|2022-04-13 00:25:10|145362.5|145232.5|145359.4|145229.4|145362.6|145232.6|145353.6|145223.6|21
1649809520000|2022-04-13 00:25:20|145359.3|145229.3|145365.5|145235.5|145384|145254|145355|145225|21
1649809530000|2022-04-13 00:25:30|145360.8|145230.8|145361.3|145231.3|145367.7|145237.7|145353.3|145223.3|21
1649809540000|2022-04-13 00:25:40|145355.9|145225.9|145361.1|145231.1|145361.2|145231.2|145355.9|145225.9|13
1649809550000|2022-04-13 00:25:50|145358.1|145228.1|145361.4|145231.4|145362.3|145232.3|145355.5|145225.5|15
1649809560000|2022-04-13 00:26:00|145361.5|145231.5|145372.7|145242.7|145378.1|145248.1|145360|145230|16
1649809570000|2022-04-13 00:26:10|145374.6|145244.6|145370.8|145240.8|145375.5|145245.5|145367.7|145237.7|15
1649809580000|2022-04-13 00:26:20|145373.1|145243.1|145377.2|145247.2|145385|145255|145369.8|145239.8|19
1649809590000|2022-04-13 00:26:30|145402.5|145272.5|145384|145254|145402.5|145272.5|145376|145246|33
1649809600000|2022-04-13 00:26:40|145379.4|145249.4|145383.2|145253.2|145383.8|145253.8|145374.9|145244.9|20
1649809610000|2022-04-13 00:26:50|145383.5|145253.5|145378.6|145248.6|145383.5|145253.5|145375.3|145245.3|18
1649809620000|2022-04-13 00:27:00|145379.5|145249.5|145394.2|145264.2|145394.2|145264.2|145377.5|145247.5|26
1649809630000|2022-04-13 00:27:10|145395.6|145265.6|145396.8|145266.8|145396.8|145266.8|145380.7|145250.7|24
1649809640000|2022-04-13 00:27:20|145393.1|145263.1|145390.2|145260.2|145393.3|145263.3|145384|145254|18
1649809650000|2022-04-13 00:27:30|145390.6|145260.6|145391.2|145261.2|145398.2|145268.2|145383.2|145253.2|16
1649809660000|2022-04-13 00:27:40|145387.5|145257.5|145389.1|145259.1|145396.3|145266.3|145387.5|145257.5|9
1649809670000|2022-04-13 00:27:50|145399.1|145269.1|145393.1|145263.1|145399.1|145269.1|145392.1|145262.1|7
1649809680000|2022-04-13 00:28:00|145390.8|145260.8|145398|145268|145401|145271|145385.1|145255.1|18
1649809690000|2022-04-13 00:28:10|145390.4|145260.4|145358.1|145268.1|145396|145268.6|145358.1|145257.8|9
1649809700000|2022-04-13 00:28:20|145355.5|145265.5|145388.1|145258.1|145391.5|145266.5|145355|145246.7|12
1649809710000|2022-04-13 00:28:30|145385.3|145255.3|145382.7|145252.7|145391.2|145261.2|145381.3|145251.3|11
1649809720000|2022-04-13 00:28:40|145387.3|145257.3|145386.7|145256.7|145393.3|145263.3|145384.4|145254.4|13
1649809730000|2022-04-13 00:28:50|145387.8|145257.8|145379.1|145249.1|145387.8|145257.8|145376.5|145246.5|13
1649809740000|2022-04-13 00:29:00|145380|145250|145371.7|145241.7|145381.7|145251.7|145363|145233|16
1649809750000|2022-04-13 00:29:10|145371|145241|145388.5|145258.5|145388.5|145258.5|145369.9|145239.9|16
1649809760000|2022-04-13 00:29:20|145389.5|145259.5|145385.2|145255.2|145389.5|145259.5|145378.3|145248.3|20
1649809770000|2022-04-13 00:29:30|145385|145255|145385.8|145255.8|145394.9|145264.9|145377.9|145247.9|17
1649809780000|2022-04-13 00:29:40|145388.6|145258.6|145384|145254|145390.2|145260.2|145377.7|145247.7|17
1649809790000|2022-04-13 00:29:50|145384.4|145254.4|145387.6|145257.6|145387.6|145257.6|145374.2|145244.2|20
1649809800000|2022-04-13 00:30:00|145388.2|145258.2|145388.6|145258.6|145393.2|145263.2|145381.6|145251.6|35
1649809810000|2022-04-13 00:30:10|145390.2|145260.2|145393.4|145263.4|145394|145264|145388.9|145258.9|18
1649809820000|2022-04-13 00:30:20|145392.1|145262.1|145396.9|145266.9|145398.2|145268.2|145389.2|145259.2|20
1649809830000|2022-04-13 00:30:30|145398.3|145268.3|145387.5|145257.5|145399.3|145269.3|145382.3|145252.3|13
1649809840000|2022-04-13 00:30:40|145386.6|145256.6|145384.3|145254.3|145386.6|145256.6|145373.9|145243.9|23
1649809850000|2022-04-13 00:30:50|145383.3|145253.3|145374.7|145244.7|145383.3|145253.3|145374.6|145244.6|23
1649809860000|2022-04-13 00:31:00|145374.8|145244.8|145389.3|145259.3|145392.7|145262.7|145372.7|145242.7|22
1649809870000|2022-04-13 00:31:10|145389.2|145259.2|145392|145262|145409.2|145279.2|145383.4|145253.4|16
1649809880000|2022-04-13 00:31:20|145392.1|145262.1|145395.6|145265.6|145398.2|145268.2|145390.7|145260.7|15
1649809890000|2022-04-13 00:31:30|145402.8|145272.8|145390.9|145260.9|145402.8|145272.8|145390.9|145260.9|13
1649809900000|2022-04-13 00:31:40|145391.4|145261.4|145390|145260|145398.3|145268.3|145388.8|145258.8|22
1649809910000|2022-04-13 00:31:50|145389.3|145259.3|145389.4|145259.4|145399.6|145269.6|145376.8|145246.8|16
1649809920000|2022-04-13 00:32:00|145386.1|145256.1|145387.3|145257.3|145403|145273|145381.4|145251.4|19
1649809930000|2022-04-13 00:32:10|145385.1|145255.1|145388.8|145258.8|145395.5|145265.5|145380.9|145250.9|7
1649809940000|2022-04-13 00:32:20|145391.5|145261.5|145388.9|145258.9|145408.3|145278.3|145388.9|145258.9|15
1649809950000|2022-04-13 00:32:30|145389.6|145259.6|145387.9|145257.9|145392.3|145262.3|145387.5|145257.5|13
1649809960000|2022-04-13 00:32:40|145388.4|145258.4|145384.1|145254.1|145397.3|145267.3|145376.8|145246.8|21
1649809970000|2022-04-13 00:32:50|145386.5|145256.5|145380.9|145250.9|145388.8|145258.8|145379.9|145249.9|12
1649809980000|2022-04-13 00:33:00|145379.3|145249.3|145386.6|145256.6|145405.9|145275.9|145379.3|145249.3|15
1649809990000|2022-04-13 00:33:10|145400.9|145270.9|145392.4|145262.4|145400.9|145270.9|145380.1|145250.1|16
1649810000000|2022-04-13 00:33:20|145389.5|145259.5|145370.4|145240.4|145396.4|145266.4|145364.7|145234.7|17
1649810010000|2022-04-13 00:33:30|145362.5|145232.5|145370.6|145240.6|145373.4|145243.4|145361.2|145231.2|21
1649810020000|2022-04-13 00:33:40|145370.4|145240.4|145368.8|145238.8|145370.8|145240.8|145366.1|145236.1|14
1649810030000|2022-04-13 00:33:50|145368.2|145238.2|145376|145246|145376.1|145246.1|145366.7|145236.7|15
1649810040000|2022-04-13 00:34:00|145384.7|145254.7|145378.5|145248.5|145391.6|145261.6|145369.6|145239.6|22
1649810050000|2022-04-13 00:34:10|145380.1|145250.1|145377.7|145247.7|145382.5|145252.5|145374.9|145244.9|9
1649810060000|2022-04-13 00:34:20|145377.2|145247.2|145374.5|145244.5|145377.7|145247.7|145373.8|145243.8|8
1649810070000|2022-04-13 00:34:30|145373.8|145243.8|145374.7|145244.7|145379.2|145249.2|145372.8|145242.8|14
1649810080000|2022-04-13 00:34:40|145378.3|145248.3|145368.5|145238.5|145383|145253|145368.5|145238.5|9
1649810090000|2022-04-13 00:34:50|145370.7|145240.7|145374.9|145244.9|145380.7|145250.7|145367.6|145237.6|12
1649810100000|2022-04-13 00:35:00|145376.2|145246.2|145375.5|145245.5|145378.8|145248.8|145366|145236|12
1649810110000|2022-04-13 00:35:10|145373|145243|145370.6|145240.6|145373|145243|145365.9|145235.9|16
1649810120000|2022-04-13 00:35:20|145369.5|145239.5|145363.4|145233.4|145380.5|145250.5|145363.4|145233.4|18
1649810130000|2022-04-13 00:35:30|145365.6|145235.6|145369.5|145239.5|145371.6|145241.6|145360.9|145230.9|19
1649810140000|2022-04-13 00:35:40|145370.4|145240.4|145371.5|145241.5|145372.5|145242.5|145367|145237|13
1649810150000|2022-04-13 00:35:50|145371.9|145241.9|145372.6|145242.6|145375|145245|145367|145237|14
1649810160000|2022-04-13 00:36:00|145373.1|145243.1|145370.2|145240.2|145373.8|145243.8|145369.8|145239.8|14
1649810170000|2022-04-13 00:36:10|145370.8|145240.8|145372.9|145242.9|145372.9|145242.9|145370.8|145240.8|7
1649810180000|2022-04-13 00:36:20|145373|145243|145376.7|145246.7|145376.9|145246.9|145373|145243|8
1649810190000|2022-04-13 00:36:30|145375.7|145245.7|145388.4|145258.4|145388.4|145258.4|145359.4|145229.4|18
1649810200000|2022-04-13 00:36:40|145374.5|145244.5|145383.7|145253.7|145392.9|145262.9|145367.8|145237.8|14
1649810210000|2022-04-13 00:36:50|145384.6|145254.6|145366.9|145236.9|145385.8|145255.8|145366.1|145236.1|11
1649810220000|2022-04-13 00:37:00|145386.1|145256.1|145383.7|145253.7|145386.1|145256.1|145382.3|145252.3|18
1649810230000|2022-04-13 00:37:10|145382.5|145252.5|145380.3|145250.3|145388.2|145258.2|145373.1|145243.1|15
1649810240000|2022-04-13 00:37:20|145366.5|145236.5|145368.8|145238.8|145394.1|145264.1|145358.9|145228.9|13
1649810250000|2022-04-13 00:37:30|145369.5|145239.5|145371|145241|145395.4|145265.4|145364.7|145234.7|19
1649810260000|2022-04-13 00:37:40|145378.8|145248.8|145378.5|145248.5|145380|145250|145363.8|145233.8|16
1649810270000|2022-04-13 00:37:50|145377.5|145247.5|145372.8|145242.8|145380.6|145250.6|145372.2|145242.2|9
1649810280000|2022-04-13 00:38:00|145365|145235|145368.7|145238.7|145368.7|145238.7|145365|145235|11
1649810290000|2022-04-13 00:38:10|145368.6|145238.6|145373.7|145243.7|145376.9|145246.9|145363.2|145233.2|13
1649810300000|2022-04-13 00:38:20|145373.9|145243.9|145373.6|145243.6|145374.7|145244.7|145371.4|145241.4|11
1649810310000|2022-04-13 00:38:30|145373.1|145243.1|145369.9|145239.9|145376.4|145246.4|145364|145234|13
1649810320000|2022-04-13 00:38:40|145372.6|145242.6|145364.9|145234.9|145372.6|145242.6|145360.5|145230.5|10
1649810330000|2022-04-13 00:38:50|145363.6|145233.6|145362.6|145232.6|145369.3|145239.3|145362.2|145232.2|12
1649810340000|2022-04-13 00:39:00|145365.2|145235.2|145371|145241|145375.7|145245.7|145363.7|145233.7|12
1649810350000|2022-04-13 00:39:10|145368.9|145238.9|145362.2|145232.2|145386.4|145238.9|145350.7|145180.1|11
1649810360000|2022-04-13 00:39:20|145361.6|145231.6|145354.6|145224.6|145366.4|145236.4|145352.5|145222.5|14
1649810370000|2022-04-13 00:39:30|145355.1|145225.1|145358|145228|145361.5|145231.5|145355.1|145225.1|8
1649810380000|2022-04-13 00:39:40|145358.2|145228.2|145367.7|145237.7|145370.7|145240.7|145356.3|145226.3|9
1649810390000|2022-04-13 00:39:50|145367.6|145237.6|145368.5|145238.5|145371.6|145241.6|145362.7|145232.7|11
1649810400000|2022-04-13 00:40:00|145368.1|145238.1|145365.2|145235.2|145368.1|145238.1|145357.3|145227.3|17
1649810410000|2022-04-13 00:40:10|145366.6|145236.6|145370.3|145240.3|145374.7|145244.7|145357.1|145227.1|10
1649810420000|2022-04-13 00:40:20|145367.6|145237.6|145378.6|145248.6|145385.6|145255.6|145353.2|145223.2|18
1649810430000|2022-04-13 00:40:30|145369.2|145239.2|145379.7|145249.7|145379.7|145249.7|145369.2|145239.2|10
1649810440000|2022-04-13 00:40:40|145377.7|145247.7|145375.3|145245.3|145378.5|145248.5|145372.6|145242.6|11
1649810450000|2022-04-13 00:40:50|145374.9|145244.9|145380.1|145250.1|145380.1|145250.1|145374.9|145244.9|6
1649810460000|2022-04-13 00:41:00|145376.3|145246.3|145374|145244|145387.7|145257.7|145374|145244|12
1649810470000|2022-04-13 00:41:10|145387.5|145257.5|145371.8|145241.8|145387.7|145257.7|145369.6|145239.6|15
1649810480000|2022-04-13 00:41:20|145376.8|145246.8|145380|145250|145382.5|145252.5|145374|145244|7
1649810490000|2022-04-13 00:41:30|145382.3|145252.3|145380.2|145250.2|145382.3|145252.3|145377.1|145247.1|16
1649810500000|2022-04-13 00:41:40|145379.5|145249.5|145378.6|145248.6|145384.8|145254.8|145374.7|145244.7|13
1649810510000|2022-04-13 00:41:50|145378.2|145248.2|145381.3|145251.3|145388.9|145258.9|145377.8|145247.8|11
1649810520000|2022-04-13 00:42:00|145386.6|145256.6|145379.6|145249.6|145390.9|145260.9|145370.4|145240.4|20
1649810530000|2022-04-13 00:42:10|145375.1|145245.1|145383.2|145253.2|145383.4|145253.4|145375.1|145245.1|17
1649810540000|2022-04-13 00:42:20|145382.2|145252.2|145380.2|145250.2|145383.1|145253.1|145376|145246|16
1649810550000|2022-04-13 00:42:30|145380.4|145250.4|145401.7|145271.7|145404.2|145274.2|145379.1|145249.1|16
1649810560000|2022-04-13 00:42:40|145402.3|145272.3|145391.2|145261.2|145402.3|145272.3|145389|145259|9
1649810570000|2022-04-13 00:42:50|145392.6|145262.6|145395.6|145265.6|145401.1|145271.1|145389|145259|14
1649810580000|2022-04-13 00:43:00|145393.6|145263.6|145400.6|145270.6|145403.4|145273.4|145389.4|145259.4|13
1649810590000|2022-04-13 00:43:10|145399.9|145269.9|145390.6|145260.6|145400.1|145270.1|145386.6|145256.6|14
1649810600000|2022-04-13 00:43:20|145389.7|145259.7|145392.2|145262.2|145392.2|145262.2|145384.1|145254.1|14
1649810610000|2022-04-13 00:43:30|145389.7|145259.7|145362|145232|145397.6|145267.6|145356.8|145180.6|16
1649810620000|2022-04-13 00:43:40|145361.9|145231.9|145368.6|145238.6|145371.4|145241.4|145361.9|145231.9|21
1649810630000|2022-04-13 00:43:50|145368.9|145238.9|145372.1|145242.1|145372.2|145242.2|145367.2|145237.2|16
1649810640000|2022-04-13 00:44:00|145371.1|145241.1|145380.7|145250.7|145380.7|145250.7|145368.6|145238.6|14
1649810650000|2022-04-13 00:44:10|145381.7|145251.7|145385.7|145255.7|145388.1|145258.1|145379.2|145249.2|14
1649810660000|2022-04-13 00:44:20|145388.2|145258.2|145378.4|145248.4|145396.6|145266.6|145378.4|145248.4|19
1649810670000|2022-04-13 00:44:30|145377.8|145247.8|145385.6|145255.6|145390.8|145260.8|145374|145244|18
1649810680000|2022-04-13 00:44:40|145383.6|145253.6|145379|145249|145384.4|145254.4|145373.6|145243.6|23
1649810690000|2022-04-13 00:44:50|145378.8|145248.8|145377.3|145247.3|145383.2|145253.2|145376.8|145246.8|19
1649810700000|2022-04-13 00:45:00|145378.2|145248.2|145357.3|145227.3|145378.3|145248.3|145357.3|145227.3|24
1649810710000|2022-04-13 00:45:10|145359.8|145229.8|145366.9|145236.9|145370.9|145240.9|145359.8|145229.8|19
1649810720000|2022-04-13 00:45:20|145367.4|145237.4|145365.9|145235.9|145371.4|145241.4|145365.4|145235.4|16
1649810730000|2022-04-13 00:45:30|145366|145236|145366.3|145236.3|145369.9|145239.9|145365.3|145235.3|15
1649810740000|2022-04-13 00:45:40|145367.2|145237.2|145370.9|145240.9|145373.3|145243.3|145367.2|145237.2|12
1649810750000|2022-04-13 00:45:50|145370.7|145240.7|145370.5|145240.5|145375.4|145245.4|145367.6|145237.6|15
1649810760000|2022-04-13 00:46:00|145369.9|145239.9|145397.1|145267.1|145405.2|145275.2|145366.9|145236.9|26
1649810770000|2022-04-13 00:46:10|145395.6|145265.6|145398.6|145268.6|145399|145269|145390.9|145260.9|24
1649810780000|2022-04-13 00:46:20|145397.2|145267.2|145406.8|145276.8|145407.2|145277.2|145395.4|145265.4|25
1649810790000|2022-04-13 00:46:30|145406.6|145276.6|145412.5|145282.5|145414.7|145284.7|145399.6|145269.6|35
1649810800000|2022-04-13 00:46:40|145414.6|145284.6|145413.9|145283.9|145419.7|145289.7|145410.9|145280.9|29
1649810810000|2022-04-13 00:46:50|145415|145285|145409.6|145279.6|145417.2|145287.2|145404.2|145274.2|34
1649810820000|2022-04-13 00:47:00|145409|145279|145401.2|145271.2|145415.5|145285.5|145398.7|145268.7|35
1649810830000|2022-04-13 00:47:10|145400.2|145270.2|145393.6|145263.6|145412.9|145282.9|145393.6|145263.6|27
1649810840000|2022-04-13 00:47:20|145393.4|145263.4|145402.5|145272.5|145407.5|145277.5|145388.5|145258.5|30
1649810850000|2022-04-13 00:47:30|145401.4|145271.4|145399.7|145269.7|145412.3|145282.3|145395.4|145265.4|28
1649810860000|2022-04-13 00:47:40|145398.5|145268.5|145406.4|145276.4|145406.4|145276.4|145389.6|145259.6|29
1649810870000|2022-04-13 00:47:50|145407.3|145277.3|145390.9|145260.9|145410.1|145280.1|145388.3|145258.3|28
1649810880000|2022-04-13 00:48:00|145390.5|145260.5|145407.4|145277.4|145408.9|145278.9|145390.5|145260.5|30
1649810890000|2022-04-13 00:48:10|145407|145277|145410.1|145280.1|145419.6|145289.6|145404.6|145274.6|22
1649810900000|2022-04-13 00:48:20|145408|145278|145406|145276|145412|145282|145401.6|145271.6|30
1649810910000|2022-04-13 00:48:30|145404.2|145274.2|145411.2|145281.2|145422|145292|145395.5|145265.5|23
1649810920000|2022-04-13 00:48:40|145414.8|145284.8|145417.1|145287.1|145421.5|145291.5|145400|145270|25
1649810930000|2022-04-13 00:48:50|145413|145283|145421.8|145291.8|145421.9|145291.9|145396.6|145266.6|31
1649810940000|2022-04-13 00:49:00|145414.1|145284.1|145408.5|145278.5|145416.6|145286.6|145396.8|145266.8|32
1649810950000|2022-04-13 00:49:10|145409.7|145279.7|145407.9|145277.9|145409.9|145279.9|145401.4|145271.4|19
1649810960000|2022-04-13 00:49:20|145410.1|145280.1|145405.3|145275.3|145411.4|145281.4|145405.1|145275.1|22
1649810970000|2022-04-13 00:49:30|145407.7|145277.7|145402.1|145272.1|145418.1|145288.1|145397.6|145267.6|17
1649810980000|2022-04-13 00:49:40|145424.7|145294.7|145409.5|145279.5|145424.7|145294.7|145402.5|145272.5|20
1649810990000|2022-04-13 00:49:50|145413.6|145283.6|145399.9|145269.9|145413.6|145283.6|145391.2|145261.2|20
1649811000000|2022-04-13 00:50:00|145397.3|145267.3|145397.1|145267.1|145404.5|145274.5|145396.7|145266.7|24
1649811010000|2022-04-13 00:50:10|145396.4|145266.4|145397.7|145267.7|145401.4|145271.4|145395.5|145265.5|23
1649811020000|2022-04-13 00:50:20|145397.8|145267.8|145410|145280|145412.1|145282.1|145397.8|145267.8|17
1649811030000|2022-04-13 00:50:30|145413.6|145283.6|145395.2|145265.2|145425.6|145295.6|145391.4|145261.4|26
1649811040000|2022-04-13 00:50:40|145396.6|145266.6|145411.1|145281.1|145413.1|145283.1|145394.4|145264.4|33
1649811050000|2022-04-13 00:50:50|145408|145278|145410|145280|145414.6|145284.6|145403.5|145273.5|35
1649811060000|2022-04-13 00:51:00|145410.3|145280.3|145413.1|145283.1|145414|145284|145409.2|145279.2|27
1649811070000|2022-04-13 00:51:10|145415.5|145285.5|145429.2|145299.2|145429.2|145299.2|145396.3|145266.3|24
1649811080000|2022-04-13 00:51:20|145409.3|145279.3|145410.6|145280.6|145427.6|145297.6|145405.1|145275.1|37
1649811090000|2022-04-13 00:51:30|145411.2|145281.2|145401.7|145271.7|145415.9|145285.9|145400.6|145270.6|36
1649811100000|2022-04-13 00:51:40|145401.6|145271.6|145399|145269|145401.8|145271.8|145398.7|145268.7|26
1649811110000|2022-04-13 00:51:50|145399.4|145269.4|145408|145278|145408|145278|145397|145267|28
1649811120000|2022-04-13 00:52:00|145404.8|145274.8|145401.7|145271.7|145407.9|145277.9|145393.9|145263.9|37
1649811130000|2022-04-13 00:52:10|145399.3|145269.3|145394.7|145264.7|145403.7|145273.7|145388.3|145258.3|28
1649811140000|2022-04-13 00:52:20|145398|145268|145392|145262|145398|145268|145389.6|145259.6|28
1649811150000|2022-04-13 00:52:30|145401.5|145271.5|145406.3|145276.3|145441.8|145311.8|145385.3|145255.3|34
1649811160000|2022-04-13 00:52:40|145392.3|145262.3|145397.2|145267.2|145412.1|145282.1|145388|145258|32
1649811170000|2022-04-13 00:52:50|145391.8|145261.8|145416.3|145286.3|145424.4|145294.4|145391.8|145261.8|31
1649811180000|2022-04-13 00:53:00|145415.1|145285.1|145407.2|145277.2|145415.1|145285.1|145406.2|145276.2|30
1649811190000|2022-04-13 00:53:10|145407.3|145277.3|145412.3|145282.3|145414|145284|145407.2|145277.2|24
1649811200000|2022-04-13 00:53:20|145411|145281|145413.3|145283.3|145429.7|145299.7|145403.3|145273.3|29
1649811210000|2022-04-13 00:53:30|145430.8|145300.8|145416.3|145286.3|145432.4|145302.4|145407.6|145277.6|34
1649811220000|2022-04-13 00:53:40|145425.8|145295.8|145418|145288|145425.8|145295.8|145402.6|145272.6|32
1649811230000|2022-04-13 00:53:50|145422.5|145292.5|145413.1|145283.1|145422.5|145292.5|145404.8|145274.8|21
1649811240000|2022-04-13 00:54:00|145415.1|145285.1|145412.4|145282.4|145415.1|145285.1|145407.2|145277.2|30
1649811250000|2022-04-13 00:54:10|145411|145281|145414.3|145284.3|145436.2|145306.2|145397.2|145267.2|23
1649811260000|2022-04-13 00:54:20|145411.1|145281.1|145419.6|145289.6|145420.8|145290.8|145407.3|145277.3|31
1649811270000|2022-04-13 00:54:30|145411.4|145281.4|145420|145290|145439.5|145309.5|145406.2|145276.2|38
1649811280000|2022-04-13 00:54:40|145418.5|145288.5|145411.6|145281.6|145424.3|145294.3|145405.9|145275.9|26
1649811290000|2022-04-13 00:54:50|145414.6|145284.6|145408.1|145278.1|145422|145292|145397.1|145267.1|37
1649811300000|2022-04-13 00:55:00|145408.2|145278.2|145409.9|145279.9|145431.2|145301.2|145402.5|145272.5|33
1649811310000|2022-04-13 00:55:10|145406.8|145276.8|145407.4|145277.4|145414.5|145284.5|145406.4|145276.4|30
1649811320000|2022-04-13 00:55:20|145407.9|145277.9|145418.2|145288.2|145426.1|145296.1|145403.8|145273.8|26
1649811330000|2022-04-13 00:55:30|145418.4|145288.4|145411.2|145281.2|145418.4|145288.4|145403.3|145273.3|31
1649811340000|2022-04-13 00:55:40|145410.4|145280.4|145408.9|145278.9|145413|145283|145401.4|145271.4|25
1649811350000|2022-04-13 00:55:50|145408.8|145278.8|145410.5|145280.5|145417.3|145287.3|145405.9|145275.9|22
1649811360000|2022-04-13 00:56:00|145408.2|145278.2|145408.1|145278.1|145410.3|145280.3|145403.2|145273.2|26
1649811370000|2022-04-13 00:56:10|145407|145277|145417.5|145287.5|145424.7|145294.7|145398.5|145268.5|29
1649811380000|2022-04-13 00:56:20|145420.5|145290.5|145401.6|145271.6|145429|145299|145401.6|145271.6|24
1649811390000|2022-04-13 00:56:30|145409.7|145279.7|145409.3|145279.3|145414.5|145284.5|145406.9|145276.9|31
1649811400000|2022-04-13 00:56:40|145409.9|145279.9|145409.2|145279.2|145413.5|145283.5|145405.2|145275.2|25
1649811410000|2022-04-13 00:56:50|145408.9|145278.9|145422.5|145292.5|145422.5|145292.5|145400.8|145270.8|25
1649811420000|2022-04-13 00:57:00|145405.8|145275.8|145402.1|145272.1|145433.1|145303.1|145402.1|145272.1|28
1649811430000|2022-04-13 00:57:10|145413.1|145283.1|145408.6|145278.6|145426.9|145296.9|145395.5|145265.5|31
1649811440000|2022-04-13 00:57:20|145416.2|145286.2|145407.3|145277.3|145416.2|145286.2|145398.5|145268.5|32
1649811450000|2022-04-13 00:57:30|145407.9|145277.9|145405.7|145275.7|145413.9|145283.9|145405.5|145275.5|31
1649811460000|2022-04-13 00:57:40|145405.8|145275.8|145399.5|145269.5|145412.8|145282.8|145398.9|145268.9|27
1649811470000|2022-04-13 00:57:50|145403.4|145273.4|145413.4|145283.4|145414.1|145284.1|145402.4|145272.4|28
1649811480000|2022-04-13 00:58:00|145412.5|145282.5|145403.6|145273.6|145413.2|145283.2|145400.9|145270.9|27
1649811490000|2022-04-13 00:58:10|145403.3|145273.3|145407.5|145277.5|145413.5|145283.5|145396.1|145266.1|23
1649811500000|2022-04-13 00:58:20|145407.6|145277.6|145412.7|145282.7|145424.2|145294.2|145391.6|145261.6|24
1649811510000|2022-04-13 00:58:30|145397.1|145267.1|145400|145270|145410|145280|145397.1|145267.1|27
1649811520000|2022-04-13 00:58:40|145399.1|145269.1|145398.2|145268.2|145408.3|145278.3|145393.4|145263.4|21
1649811530000|2022-04-13 00:58:50|145399.8|145269.8|145407|145277|145412|145282|145395.7|145265.7|25
1649811540000|2022-04-13 00:59:00|145406.1|145276.1|145406.3|145276.3|145409.7|145279.7|145394.6|145264.6|22
1649811550000|2022-04-13 00:59:10|145405.3|145275.3|145423.8|145293.8|145423.8|145293.8|145405.3|145275.3|25
1649811560000|2022-04-13 00:59:20|145422.1|145292.1|145418.2|145288.2|145423|145293|145402.4|145272.4|24
1649811570000|2022-04-13 00:59:30|145412.8|145282.8|145406.9|145276.9|145428.3|145298.3|145405|145275|36
1649811580000|2022-04-13 00:59:40|145408|145278|145410.9|145280.9|145419.7|145289.7|145403.3|145273.3|25
1649811590000|2022-04-13 00:59:50|145408.5|145278.5|145402.6|145272.6|145411|145281|145402.6|145272.6|24
1649811600000|2022-04-13 01:00:00|145400.5|145270.5|145404.2|145274.2|145417.6|145287.6|145385.8|145255.8|31
1649811610000|2022-04-13 01:00:10|145401.4|145271.4|145413.3|145283.3|145414.7|145284.7|145390|145260|28
1649811620000|2022-04-13 01:00:20|145410.9|145280.9|145402.6|145272.6|145410.9|145280.9|145402.6|145272.6|28
1649811630000|2022-04-13 01:00:30|145405.5|145275.5|145412.1|145282.1|145412.1|145282.1|145405.5|145275.5|31
1649811640000|2022-04-13 01:00:40|145411.5|145281.5|145401.6|145271.6|145411.9|145281.9|145401|145271|25
1649811650000|2022-04-13 01:00:50|145400.9|145270.9|145410.4|145280.4|145415.4|145285.4|145400.9|145270.9|29
1649811660000|2022-04-13 01:01:00|145409.7|145279.7|145412.2|145282.2|145433|145303|145407.9|145277.9|32
1649811670000|2022-04-13 01:01:10|145414|145284|145408.2|145278.2|145415.8|145285.8|145406.3|145276.3|32
1649811680000|2022-04-13 01:01:20|145411.7|145281.7|145403.1|145273.1|145429.6|145299.6|145403.1|145273.1|30
1649811690000|2022-04-13 01:01:30|145405.8|145275.8|145412.9|145282.9|145415.7|145285.7|145405.5|145275.5|25
1649811700000|2022-04-13 01:01:40|145413.6|145283.6|145406.5|145276.5|145414.6|145284.6|145406.1|145276.1|26
1649811710000|2022-04-13 01:01:50|145408.3|145278.3|145403.9|145273.9|145410.6|145280.6|145402.2|145272.2|20
1649811720000|2022-04-13 01:02:00|145403.1|145273.1|145406.1|145276.1|145406.5|145276.5|145401.2|145271.2|25
1649811730000|2022-04-13 01:02:10|145407.1|145277.1|145401.7|145271.7|145421.4|145291.4|145396.2|145266.2|34
1649811740000|2022-04-13 01:02:20|145403.8|145273.8|145408.2|145278.2|145408.2|145278.2|145401.8|145271.8|29
1649811750000|2022-04-13 01:02:30|145408.1|145278.1|145407.3|145277.3|145414.2|145284.2|145407.1|145277.1|33
1649811760000|2022-04-13 01:02:40|145406.8|145276.8|145409.4|145279.4|145412.9|145282.9|145405.4|145275.4|30
1649811770000|2022-04-13 01:02:50|145410.5|145280.5|145406.5|145276.5|145415.1|145285.1|145404.1|145274.1|25
1649811780000|2022-04-13 01:03:00|145408.6|145278.6|145404.3|145274.3|145410.6|145280.6|145402.5|145272.5|24
1649811790000|2022-04-13 01:03:10|145407.5|145277.5|145407.3|145277.3|145422.1|145292.1|145403.5|145273.5|26
1649811800000|2022-04-13 01:03:20|145406.6|145276.6|145413.8|145283.8|145413.8|145283.8|145406.1|145276.1|20
1649811810000|2022-04-13 01:03:30|145413.7|145283.7|145408|145278|145416.7|145286.7|145404.8|145274.8|24
1649811820000|2022-04-13 01:03:40|145403.9|145273.9|145411.5|145281.5|145424.7|145294.7|145403.9|145273.9|25
1649811830000|2022-04-13 01:03:50|145412.2|145282.2|145407.4|145277.4|145412.2|145282.2|145403.2|145273.2|21
1649811840000|2022-04-13 01:04:00|145407.3|145277.3|145408.8|145278.8|145411.2|145281.2|145402.8|145272.8|16
1649811850000|2022-04-13 01:04:10|145411|145281|145397.3|145267.3|145424.7|145294.7|145386.6|145256.6|28
1649811860000|2022-04-13 01:04:20|145400|145270|145381.6|145251.6|145405.2|145275.2|145381.6|145251.6|39
1649811870000|2022-04-13 01:04:30|145382|145252|145397.7|145267.7|145397.7|145267.7|145382|145252|26
1649811880000|2022-04-13 01:04:40|145398|145268|145398|145268|145403.8|145273.8|145385.8|145255.8|28
1649811890000|2022-04-13 01:04:50|145415.1|145285.1|145383|145253|145419.7|145289.7|145382.3|145252.3|33
1649811900000|2022-04-13 01:05:00|145384.4|145254.4|145387.9|145257.9|145470.9|145282.8|145384.4|145254.4|33
1649811910000|2022-04-13 01:05:10|145383.1|145253.1|145390.7|145260.7|145391.4|145261.4|145382.5|145252.5|33
1649811920000|2022-04-13 01:05:20|145388.7|145258.7|145394.1|145264.1|145396.3|145266.3|145387.7|145257.7|27
1649811930000|2022-04-13 01:05:30|145395|145265|145410.5|145280.5|145412|145282|145391.3|145261.3|26
1649811940000|2022-04-13 01:05:40|145411.2|145281.2|145398.8|145268.8|145411.2|145281.2|145396|145266|26
1649811950000|2022-04-13 01:05:50|145396.7|145266.7|145399.8|145269.8|145409.3|145279.3|145396.7|145266.7|25
1649811960000|2022-04-13 01:06:00|145398.8|145268.8|145392.6|145262.6|145409.5|145279.5|145391.9|145261.9|27
1649811970000|2022-04-13 01:06:10|145392|145262|145419.6|145289.6|145419.6|145289.6|145386|145256|25
1649811980000|2022-04-13 01:06:20|145405.9|145275.9|145407|145277|145413.7|145283.7|145399.5|145269.5|30
1649811990000|2022-04-13 01:06:30|145408|145278|145398.1|145268.1|145408|145278|145394.1|145264.1|23
1649812000000|2022-04-13 01:06:40|145396.8|145266.8|145405.2|145275.2|145406.3|145276.3|145395.5|145265.5|19
1649812010000|2022-04-13 01:06:50|145408|145278|145402.2|145272.2|145418|145288|145399|145269|21
1649812020000|2022-04-13 01:07:00|145406|145276|145413.2|145283.2|145427.1|145297.1|145406|145276|31
1649812030000|2022-04-13 01:07:10|145420|145290|145419.9|145289.9|145426.2|145296.2|145417.5|145287.5|27
1649812040000|2022-04-13 01:07:20|145419.8|145289.8|145403.3|145273.3|145422|145292|145401.6|145271.6|31
1649812050000|2022-04-13 01:07:30|145406.1|145276.1|145400.8|145270.8|145409.8|145279.8|145384.5|145254.5|30
1649812060000|2022-04-13 01:07:40|145402.3|145272.3|145389.7|145259.7|145407|145277|145389.7|145259.7|18
1649812070000|2022-04-13 01:07:50|145393.5|145263.5|145381.6|145251.6|145393.5|145263.5|145381.6|145251.6|23
1649812080000|2022-04-13 01:08:00|145387|145257|145389.6|145259.6|145398.2|145268.2|145384.4|145254.4|28
1649812090000|2022-04-13 01:08:10|145390.9|145260.9|145390.3|145260.3|145410.2|145280.2|145385.2|145255.2|34
1649812100000|2022-04-13 01:08:20|145391.9|145261.9|145390.2|145260.2|145399.2|145269.2|145380|145250|24
1649812110000|2022-04-13 01:08:30|145388.5|145258.5|145386.9|145256.9|145398|145268|145382.9|145252.9|29
1649812120000|2022-04-13 01:08:40|145387.2|145257.2|145389.1|145259.1|145393.3|145263.3|145386|145256|25
1649812130000|2022-04-13 01:08:50|145394.7|145264.7|145381.3|145251.3|145397.4|145267.4|145381.3|145251.3|23
1649812140000|2022-04-13 01:09:00|145382.6|145252.6|145384.1|145254.1|145405.4|145275.4|145382|145252|25
1649812150000|2022-04-13 01:09:10|145387.9|145257.9|145395.9|145265.9|145403.5|145273.5|145381.9|145251.9|28
1649812160000|2022-04-13 01:09:20|145392.2|145262.2|145389.5|145259.5|145399.4|145269.4|145374.9|145244.9|29
1649812170000|2022-04-13 01:09:30|145384.3|145254.3|145383.6|145253.6|145389.1|145259.1|145381.3|145251.3|31
1649812180000|2022-04-13 01:09:40|145383.4|145253.4|145385.3|145255.3|145388.6|145258.6|145382.3|145252.3|22
1649812190000|2022-04-13 01:09:50|145386.3|145256.3|145389.4|145259.4|145400.3|145270.3|145378.6|145248.6|26
1649812200000|2022-04-13 01:10:00|145389.3|145259.3|145392.7|145262.7|145405.1|145275.1|145384.2|145254.2|30
1649812210000|2022-04-13 01:10:10|145394.8|145264.8|145382.2|145252.2|145409.5|145279.5|145369.5|145239.5|28
1649812220000|2022-04-13 01:10:20|145373.5|145243.5|145381|145251|145388.2|145258.2|145373.5|145243.5|32
1649812230000|2022-04-13 01:10:30|145381.1|145251.1|145381.9|145251.9|145382.7|145252.7|145375.8|145245.8|30
1649812240000|2022-04-13 01:10:40|145376.9|145246.9|145382.2|145252.2|145384.1|145254.1|145374.4|145244.4|23
1649812250000|2022-04-13 01:10:50|145385.7|145255.7|145378.1|145248.1|145396.6|145266.6|145375.5|145245.5|34
1649812260000|2022-04-13 01:11:00|145380.1|145250.1|145386.1|145256.1|145397.6|145267.6|145367.6|145237.6|35
1649812270000|2022-04-13 01:11:10|145385.3|145255.3|145377.4|145247.4|145394.4|145264.4|145373.7|145243.7|30
1649812280000|2022-04-13 01:11:20|145379.5|145249.5|145376.1|145246.1|145383.1|145253.1|145375.6|145245.6|29
1649812290000|2022-04-13 01:11:30|145379.3|145249.3|145380.1|145250.1|145382.3|145252.3|145375.1|145245.1|28
1649812300000|2022-04-13 01:11:40|145380.4|145250.4|145386.6|145256.6|145391.3|145261.3|145380.1|145250.1|24
1649812310000|2022-04-13 01:11:50|145386.5|145256.5|145391.5|145261.5|145400|145270|145373.2|145243.2|38
1649812320000|2022-04-13 01:12:00|145394.2|145264.2|145394.5|145264.5|145397.3|145267.3|145376.3|145246.3|37
1649812330000|2022-04-13 01:12:10|145394|145264|145393.6|145263.6|145403|145273|145386.9|145256.9|29
1649812340000|2022-04-13 01:12:20|145390.4|145260.4|145380.3|145250.3|145390.4|145260.4|145378.9|145248.9|32
1649812350000|2022-04-13 01:12:30|145383.7|145253.7|145359.2|145229.2|145392.1|145262.1|145355.6|145225.6|30
1649812360000|2022-04-13 01:12:40|145364.6|145234.6|145364.7|145234.7|145364.7|145234.7|145351.2|145221.2|34
1649812370000|2022-04-13 01:12:50|145362.2|145232.2|145357.9|145227.9|145362.2|145232.2|145350.5|145220.5|26
1649812380000|2022-04-13 01:13:00|145358.1|145228.1|145351.2|145221.2|145359.5|145229.5|145351.2|145221.2|23
1649812390000|2022-04-13 01:13:10|145356.8|145226.8|145366.2|145236.2|145366.2|145236.2|145349.5|145219.5|24
1649812400000|2022-04-13 01:13:20|145365.3|145235.3|145356.4|145226.4|145365.4|145235.4|145346.7|145216.7|23
1649812410000|2022-04-13 01:13:30|145351.2|145221.2|145343.8|145213.8|145363.7|145233.7|145342.2|145212.2|27
1649812420000|2022-04-13 01:13:40|145349.8|145219.8|145344.1|145214.1|145354.1|145224.1|145338.2|145208.2|25
1649812430000|2022-04-13 01:13:50|145349.6|145219.6|145346|145216|145350.4|145220.4|145342.5|145212.5|16
1649812440000|2022-04-13 01:14:00|145341.4|145211.4|145347.6|145217.6|145358.4|145228.4|145341.1|145211.1|27
1649812450000|2022-04-13 01:14:10|145348.5|145218.5|145355.9|145225.9|145363.1|145233.1|145342.9|145212.9|22
1649812460000|2022-04-13 01:14:20|145359.2|145229.2|145342.2|145212.2|145365.1|145235.1|145342.1|145212.1|28
1649812470000|2022-04-13 01:14:30|145344.3|145214.3|145341.8|145211.8|145350.5|145220.5|145341.8|145211.8|25
1649812480000|2022-04-13 01:14:40|145340|145210|145345.8|145215.8|145347.7|145217.7|145337|145207|29
1649812490000|2022-04-13 01:14:50|145346.6|145216.6|145339.9|145209.9|145347.5|145217.5|145339.2|145209.2|19
1649812500000|2022-04-13 01:15:00|145338|145208|145341.7|145211.7|145349.9|145219.9|145330.5|145200.5|29
1649812510000|2022-04-13 01:15:10|145344.2|145214.2|145345.9|145215.9|145352.2|145222.2|145342.2|145212.2|27
1649812520000|2022-04-13 01:15:20|145345.6|145215.6|145351.4|145221.4|145352.4|145222.4|145343.1|145213.1|25
1649812530000|2022-04-13 01:15:30|145350.6|145220.6|145349.3|145219.3|145353.3|145223.3|145340.8|145210.8|32
1649812540000|2022-04-13 01:15:40|145352.2|145222.2|145354.1|145224.1|145354.1|145224.1|145344|145214|26
1649812550000|2022-04-13 01:15:50|145354.6|145224.6|145346.4|145216.4|145358.2|145228.2|145343.2|145213.2|25
1649812560000|2022-04-13 01:16:00|145345.9|145215.9|145344|145214|145348.1|145218.1|145342.6|145212.6|20
1649812570000|2022-04-13 01:16:10|145345.9|145215.9|145353.2|145223.2|145356.8|145226.8|145337.9|145207.9|27
1649812580000|2022-04-13 01:16:20|145349.4|145219.4|145346.3|145216.3|145353.3|145223.3|145336.1|145206.1|28
1649812590000|2022-04-13 01:16:30|145344.4|145214.4|145341.5|145211.5|145354.8|145224.8|145339.4|145209.4|22
1649812600000|2022-04-13 01:16:40|145340.6|145210.6|145342.6|145212.6|145347.3|145217.3|145340.4|145210.4|21
1649812610000|2022-04-13 01:16:50|145343.8|145213.8|145340.8|145210.8|145363.5|145233.5|145339.3|145209.3|24
1649812620000|2022-04-13 01:17:00|145341.7|145211.7|145346.7|145216.7|145362|145232|145341|145211|24
1649812630000|2022-04-13 01:17:10|145353.8|145223.8|145352.8|145222.8|145363.2|145233.2|145331.3|145201.3|22
1649812640000|2022-04-13 01:17:20|145357.4|145227.4|145340.2|145210.2|145357.4|145227.4|145340.2|145210.2|25
1649812650000|2022-04-13 01:17:30|145342.1|145212.1|145345.4|145215.4|145349.4|145219.4|145341.3|145211.3|20
1649812660000|2022-04-13 01:17:40|145344.1|145214.1|145352.3|145222.3|145365.9|145235.9|145337.9|145207.9|26
1649812670000|2022-04-13 01:17:50|145348.3|145218.3|145353.6|145223.6|145358|145228|145338|145208|27
1649812680000|2022-04-13 01:18:00|145354.6|145224.6|145335|145205|145354.6|145224.6|145321.5|145191.5|32
1649812690000|2022-04-13 01:18:10|145345|145215|145291.5|145161.5|145345|145215|145280.4|145150.4|36
1649812700000|2022-04-13 01:18:20|145292.7|145162.7|145289.5|145159.5|145293.7|145163.7|145279.3|145149.3|27
1649812710000|2022-04-13 01:18:30|145290.8|145160.8|145290.6|145160.6|145299.4|145169.4|145287.8|145157.8|26
1649812720000|2022-04-13 01:18:40|145295.7|145165.7|145307.7|145177.7|145310.6|145180.6|145289|145159|28
1649812730000|2022-04-13 01:18:50|145304.4|145174.4|145288.9|145158.9|145304.7|145174.7|145286.6|145156.6|31
1649812740000|2022-04-13 01:19:00|145289|145159|145305.1|145175.1|145314.2|145184.2|145285.1|145155.1|25
1649812750000|2022-04-13 01:19:10|145305.3|145175.3|145298.9|145168.9|145305.3|145175.3|145292|145162|39
1649812760000|2022-04-13 01:19:20|145298.8|145168.8|145306.2|145176.2|145312|145182|145291.1|145161.1|33
1649812770000|2022-04-13 01:19:30|145295.8|145165.8|145298.9|145168.9|145306.8|145176.8|145291|145161|29
1649812780000|2022-04-13 01:19:40|145297.7|145167.7|145294.2|145164.2|145305.5|145175.5|145289.3|145159.3|28
1649812790000|2022-04-13 01:19:50|145294.1|145164.1|145296.7|145166.7|145296.7|145166.7|145285.9|145155.9|31
1649812800000|2022-04-13 01:20:00|145303.2|145173.2|145303.4|145173.4|145317.6|145187.6|145293.5|145163.5|33
1649812810000|2022-04-13 01:20:10|145300.8|145170.8|145305.2|145175.2|145308|145178|145296|145166|31
1649812820000|2022-04-13 01:20:20|145305.3|145175.3|145300.3|145170.3|145305.3|145175.3|145296.3|145166.3|24
1649812830000|2022-04-13 01:20:30|145298.1|145168.1|145301.2|145171.2|145303.9|145173.9|145298|145168|21
1649812840000|2022-04-13 01:20:40|145301.1|145171.1|145321.8|145191.8|145328.5|145198.5|145293.5|145163.5|25
1649812850000|2022-04-13 01:20:50|145310.4|145180.4|145317.2|145187.2|145317.2|145187.2|145296.8|145166.8|25
1649812860000|2022-04-13 01:21:00|145316.5|145186.5|145291.6|145161.6|145316.5|145186.5|145288.2|145158.2|33
1649812870000|2022-04-13 01:21:10|145281.8|145151.8|145298.4|145168.4|145309.6|145179.6|145281.8|145151.8|32
1649812880000|2022-04-13 01:21:20|145294.6|145164.6|145292.4|145162.4|145302.2|145172.2|145291.1|145161.1|32
1649812890000|2022-04-13 01:21:30|145295|145165|145296.8|145166.8|145300.9|145170.9|145293.5|145163.5|24
1649812900000|2022-04-13 01:21:40|145299.3|145169.3|145309|145179|145314.4|145184.4|145289.3|145159.3|28
1649812910000|2022-04-13 01:21:50|145309.4|145179.4|145303.8|145173.8|145314.2|145184.2|145290.1|145160.1|31
1649812920000|2022-04-13 01:22:00|145296.6|145166.6|145303.4|145173.4|145308.6|145178.6|145286.2|145156.2|36
1649812930000|2022-04-13 01:22:10|145302.8|145172.8|145296.7|145166.7|145312.4|145182.4|145283.7|145153.7|29
1649812940000|2022-04-13 01:22:20|145294.2|145164.2|145296.5|145166.5|145299.8|145169.8|145287.6|145157.6|26
1649812950000|2022-04-13 01:22:30|145301.1|145171.1|145296.2|145166.2|145316.7|145186.7|145292.4|145162.4|29
1649812960000|2022-04-13 01:22:40|145296.3|145166.3|145299.1|145169.1|145303.2|145173.2|145293|145163|22
1649812970000|2022-04-13 01:22:50|145297.6|145167.6|145295.3|145165.3|145298.3|145168.3|145289.2|145159.2|16
1649812980000|2022-04-13 01:23:00|145312.6|145182.6|145312.5|145182.5|145318|145188|145285.4|145155.4|34
1649812990000|2022-04-13 01:23:10|145313|145183|145304.4|145174.4|145317.8|145187.8|145291|145161|28
1649813000000|2022-04-13 01:23:20|145304.9|145174.9|145295|145165|145304.9|145174.9|145291.5|145161.5|28
1649813010000|2022-04-13 01:23:30|145290.8|145160.8|145287.6|145157.6|145295.7|145165.7|145276.7|145146.7|30
1649813020000|2022-04-13 01:23:40|145288.2|145158.2|145282.9|145152.9|145289.9|145159.9|145274.7|145144.7|27
1649813030000|2022-04-13 01:23:50|145283.9|145153.9|145285|145155|145293.7|145163.7|145283.9|145153.9|24
1649813040000|2022-04-13 01:24:00|145285.9|145155.9|145285.9|145155.9|145313.8|145183.8|145280.9|145150.9|26
1649813050000|2022-04-13 01:24:10|145300.3|145170.3|145287.5|145157.5|145302.8|145172.8|145286.5|145156.5|28
1649813060000|2022-04-13 01:24:20|145289.8|145159.8|145295.6|145165.6|145296.6|145166.6|145287.5|145157.5|22
1649813070000|2022-04-13 01:24:30|145293.8|145163.8|145296|145166|145296|145166|145285.7|145155.7|24
1649813080000|2022-04-13 01:24:40|145297.7|145167.7|145294.3|145164.3|145299|145169|145288|145158|18
1649813090000|2022-04-13 01:24:50|145297.9|145167.9|145286.4|145156.4|145300.6|145170.6|145284|145154|28
1649813100000|2022-04-13 01:25:00|145301.4|145171.4|145290.6|145160.6|145309.1|145179.1|145286.1|145156.1|33
1649813110000|2022-04-13 01:25:10|145294.1|145164.1|145291|145161|145300.9|145170.9|145281.6|145151.6|32
1649813120000|2022-04-13 01:25:20|145289.7|145159.7|145289|145159|145297.8|145167.8|145286.4|145156.4|21
1649813130000|2022-04-13 01:25:30|145289.5|145159.5|145303.2|145173.2|145309.6|145179.6|145287.4|145157.4|16
1649813140000|2022-04-13 01:25:40|145303.3|145173.3|145305.8|145175.8|145308.7|145178.7|145285.8|145155.8|31
1649813150000|2022-04-13 01:25:50|145290.9|145160.9|145309.8|145179.8|145309.8|145179.8|145290.5|145160.5|33
1649813160000|2022-04-13 01:26:00|145308.9|145178.9|145303.1|145173.1|145310.5|145180.5|145290.2|145160.2|25
1649813170000|2022-04-13 01:26:10|145302|145172|145294.6|145164.6|145303.1|145173.1|145290.6|145160.6|14
1649813180000|2022-04-13 01:26:20|145294.9|145164.9|145288.7|145158.7|145306.5|145176.5|145278.7|145148.7|25
1649813190000|2022-04-13 01:26:30|145285|145155|145297.7|145167.7|145297.9|145167.9|145284.5|145154.5|21
1649813200000|2022-04-13 01:26:40|145299|145169|145301.7|145171.7|145315.3|145185.3|145282.7|145152.7|25
1649813210000|2022-04-13 01:26:50|145300.9|145170.9|145302.3|145172.3|145313|145183|145296.9|145166.9|22
1649813220000|2022-04-13 01:27:00|145302.7|145172.7|145293.8|145163.8|145304|145174|145291.3|145161.3|22
1649813230000|2022-04-13 01:27:10|145294.8|145164.8|145304.5|145174.5|145310.9|145180.9|145293.8|145163.8|14
1649813240000|2022-04-13 01:27:20|145304.1|145174.1|145306.8|145176.8|145314.6|145184.6|145294.1|145164.1|25
1649813250000|2022-04-13 01:27:30|145307.7|145177.7|145304.7|145174.7|145311.3|145181.3|145297.3|145167.3|24
1649813260000|2022-04-13 01:27:40|145303.7|145173.7|145306.2|145176.2|145306.2|145176.2|145291.7|145161.7|28
1649813270000|2022-04-13 01:27:50|145306.4|145176.4|145302.8|145172.8|145312.8|145182.8|145300.3|145170.3|22
1649813280000|2022-04-13 01:28:00|145304.5|145174.5|145286.1|145156.1|145310.2|145180.2|145279.1|145149.1|32
1649813290000|2022-04-13 01:28:10|145293.1|145163.1|145285.1|145155.1|145299.4|145169.4|145285.1|145155.1|25
1649813300000|2022-04-13 01:28:20|145291.1|145161.1|145295.4|145165.4|145299.1|145169.1|145289.5|145159.5|19
1649813310000|2022-04-13 01:28:30|145296.9|145166.9|145284.5|145154.5|145297.1|145167.1|145277.7|145147.7|30
1649813320000|2022-04-13 01:28:40|145283.7|145153.7|145277.2|145147.2|145290.8|145160.8|145277.2|145147.2|24
1649813330000|2022-04-13 01:28:50|145282.5|145152.5|145287.1|145157.1|145290.6|145160.6|145282.1|145152.1|16
1649813340000|2022-04-13 01:29:00|145284.1|145154.1|145287.6|145157.6|145289.4|145159.4|145282.9|145152.9|25
1649813350000|2022-04-13 01:29:10|145284.7|145154.7|145285.6|145155.6|145301.4|145171.4|145272|145142|28
1649813360000|2022-04-13 01:29:20|145296.3|145166.3|145293.2|145163.2|145309.6|145179.6|145284.3|145154.3|33
1649813370000|2022-04-13 01:29:30|145293.8|145163.8|145294.3|145164.3|145297.7|145167.7|145290.4|145160.4|31
1649813380000|2022-04-13 01:29:40|145294|145164|145292.5|145162.5|145300.4|145170.4|145290.9|145160.9|29
1649813390000|2022-04-13 01:29:50|145292.3|145162.3|145301.5|145171.5|145319.8|145189.8|145292.3|145162.3|23
1649813400000|2022-04-13 01:30:00|145299.7|145169.7|145291.9|145161.9|145302.7|145172.7|145283.9|145153.9|34
1649813410000|2022-04-13 01:30:10|145289.6|145159.6|145291.7|145161.7|145294.6|145164.6|145284.1|145154.1|24
1649813420000|2022-04-13 01:30:20|145292.5|145162.5|145282.6|145152.6|145296.6|145166.6|145282.6|145152.6|24
1649813430000|2022-04-13 01:30:30|145283.8|145153.8|145281.2|145151.2|145288.1|145158.1|145277|145147|25
1649813440000|2022-04-13 01:30:40|145284|145154|145287.8|145157.8|145292.7|145162.7|145279.4|145149.4|28
1649813450000|2022-04-13 01:30:50|145288.4|145158.4|145282.4|145152.4|145291.6|145161.6|145280.9|145150.9|22
1649813460000|2022-04-13 01:31:00|145279.1|145149.1|145307.9|145177.9|145308.1|145178.1|145279.1|145149.1|20
1649813470000|2022-04-13 01:31:10|145304.6|145174.6|145290.9|145160.9|145304.6|145174.6|145267.3|145137.3|21
1649813480000|2022-04-13 01:31:20|145285.5|145155.5|145293.7|145163.7|145301|145171|145263.5|145133.5|24
1649813490000|2022-04-13 01:31:30|145294.6|145164.6|145289.6|145159.6|145300.8|145170.8|145281.7|145151.7|26
1649813500000|2022-04-13 01:31:40|145289.5|145159.5|145288.2|145158.2|145292.6|145162.6|145283.2|145153.2|23
1649813510000|2022-04-13 01:31:50|145290.6|145160.6|145292.7|145162.7|145292.7|145162.7|145278.8|145148.8|20
1649813520000|2022-04-13 01:32:00|145289.6|145159.6|145277.8|145147.8|145290.8|145160.8|145258.2|145128.2|26
1649813530000|2022-04-13 01:32:10|145271.2|145141.2|145281.8|145151.8|145289.8|145159.8|145271.2|145141.2|25
1649813540000|2022-04-13 01:32:20|145288.7|145158.7|145283.8|145153.8|145288.7|145158.7|145277.4|145147.4|19
1649813550000|2022-04-13 01:32:30|145282.7|145152.7|145286.5|145156.5|145287.4|145157.4|145274.2|145144.2|21
1649813560000|2022-04-13 01:32:40|145285|145155|145290.6|145160.6|145291.8|145161.8|145282.9|145152.9|26
1649813570000|2022-04-13 01:32:50|145289.4|145159.4|145286.5|145156.5|145290.9|145160.9|145285.7|145155.7|27
1649813580000|2022-04-13 01:33:00|145288.8|145158.8|145285.3|145155.3|145289.5|145159.5|145284.7|145154.7|23
1649813590000|2022-04-13 01:33:10|145285.1|145155.1|145289.8|145159.8|145298.5|145168.5|145279.2|145149.2|26
1649813600000|2022-04-13 01:33:20|145292|145162|145290.9|145160.9|145297.6|145167.6|145284.7|145154.7|25
1649813610000|2022-04-13 01:33:30|145290|145160|145289.7|145159.7|145293.8|145163.8|145282.7|145152.7|22
1649813620000|2022-04-13 01:33:40|145290.4|145160.4|145287.4|145157.4|145296.4|145166.4|145284.7|145154.7|23
1649813630000|2022-04-13 01:33:50|145286.2|145156.2|145285.1|145155.1|145292.7|145162.7|145284.5|145154.5|22
1649813640000|2022-04-13 01:34:00|145283.3|145153.3|145279.6|145149.6|145288.4|145158.4|145279.6|145149.6|21
1649813650000|2022-04-13 01:34:10|145278|145148|145280.2|145150.2|145283.1|145153.1|145273|145143|22
1649813660000|2022-04-13 01:34:20|145280.3|145150.3|145282.8|145152.8|145290|145160|145278.2|145148.2|21
1649813670000|2022-04-13 01:34:30|145284.6|145154.6|145283.2|145153.2|145285.6|145155.6|145278.4|145148.4|28
1649813680000|2022-04-13 01:34:40|145283.7|145153.7|145283.2|145153.2|145283.8|145153.8|145280.4|145150.4|13
1649813690000|2022-04-13 01:34:50|145283.3|145153.3|145283.9|145153.9|145289.4|145159.4|145282.9|145152.9|19
1649813700000|2022-04-13 01:35:00|145284.9|145154.9|145285.8|145155.8|145302.4|145172.4|145279.2|145149.2|27
1649813710000|2022-04-13 01:35:10|145282.4|145152.4|145286.7|145156.7|145289.4|145159.4|145276.6|145146.6|19
1649813720000|2022-04-13 01:35:20|145285.8|145155.8|145280.9|145150.9|145290.4|145160.4|145280.9|145150.9|21
1649813730000|2022-04-13 01:35:30|145278.4|145148.4|145286.4|145156.4|145289.1|145159.1|145270.8|145140.8|16
1649813740000|2022-04-13 01:35:40|145284|145154|145294|145164|145302.2|145172.2|145277|145147|23
1649813750000|2022-04-13 01:35:50|145288|145158|145294|145164|145297.8|145167.8|145288|145158|20
1649813760000|2022-04-13 01:36:00|145292.1|145162.1|145288.7|145158.7|145297.6|145167.6|145284.7|145154.7|19
1649813770000|2022-04-13 01:36:10|145291.2|145161.2|145282.9|145152.9|145292.4|145162.4|145281.9|145151.9|21
1649813780000|2022-04-13 01:36:20|145285.7|145155.7|145301.8|145171.8|145303.1|145173.1|145277.3|145147.3|18
1649813790000|2022-04-13 01:36:30|145298|145168|145301.7|145171.7|145303.1|145173.1|145291|145161|25
1649813800000|2022-04-13 01:36:40|145299.2|145169.2|145284.3|145154.3|145301.4|145171.4|145283.1|145153.1|21
1649813810000|2022-04-13 01:36:50|145287.1|145157.1|145291.7|145161.7|145296.9|145166.9|145284.1|145154.1|21
1649813820000|2022-04-13 01:37:00|145292.4|145162.4|145293.9|145163.9|145294.5|145164.5|145290.1|145160.1|18
1649813830000|2022-04-13 01:37:10|145295.6|145165.6|145282|145152|145306.1|145176.1|145278.5|145148.5|33
1649813840000|2022-04-13 01:37:20|145288.4|145158.4|145289.9|145159.9|145295.9|145165.9|145284.1|145154.1|28
1649813850000|2022-04-13 01:37:30|145291.6|145161.6|145291|145161|145293.2|145163.2|145284.3|145154.3|30
1649813860000|2022-04-13 01:37:40|145293.4|145163.4|145297.6|145167.6|145301.5|145171.5|145288.3|145158.3|24
1649813870000|2022-04-13 01:37:50|145297.5|145167.5|145289.6|145159.6|145297.5|145167.5|145285.5|145155.5|22
1649813880000|2022-04-13 01:38:00|145291.3|145161.3|145288.3|145158.3|145291.7|145161.7|145281.2|145151.2|29
1649813890000|2022-04-13 01:38:10|145287.2|145157.2|145295.4|145165.4|145295.4|145165.4|145283.5|145153.5|22
1649813900000|2022-04-13 01:38:20|145291.1|145161.1|145283|145153|145292.5|145162.5|145282.7|145152.7|8
1649813910000|2022-04-13 01:38:30|145289.9|145159.9|145272.7|145142.7|145306.9|145176.9|145272.7|145142.7|28
1649813920000|2022-04-13 01:38:40|145273.2|145143.2|145281.8|145151.8|145291.7|145161.7|145271.5|145141.5|22
1649813930000|2022-04-13 01:38:50|145281.9|145151.9|145280.5|145150.5|145290.8|145160.8|145280.5|145150.5|12
1649813940000|2022-04-13 01:39:00|145282.7|145152.7|145276.2|145146.2|145283.1|145153.1|145272.2|145142.2|23
1649813950000|2022-04-13 01:39:10|145275.8|145145.8|145277.2|145147.2|145284.8|145154.8|145273.5|145143.5|22
1649813960000|2022-04-13 01:39:20|145277.3|145147.3|145279.4|145149.4|145287.8|145157.8|145277.3|145147.3|19
1649813970000|2022-04-13 01:39:30|145280.8|145150.8|145291.4|145161.4|145291.6|145161.6|145277.8|145147.8|19
1649813980000|2022-04-13 01:39:40|145288|145158|145286|145156|145294.1|145164.1|145273.1|145143.1|29
1649813990000|2022-04-13 01:39:50|145286.1|145156.1|145284.7|145154.7|145287.9|145157.9|145280.3|145150.3|22
1649814000000|2022-04-13 01:40:00|145283|145153|145287.4|145157.4|145290.9|145160.9|145283|145153|18
1649814010000|2022-04-13 01:40:10|145286.4|145156.4|145285|145155|145297.4|145167.4|145281.5|145151.5|15
1649814020000|2022-04-13 01:40:20|145285.1|145155.1|145299.5|145169.5|145308|145178|145276.4|145146.4|18
1649814030000|2022-04-13 01:40:30|145299.1|145169.1|145288|145158|145304.4|145174.4|145281.7|145151.7|22
1649814040000|2022-04-13 01:40:40|145291.7|145161.7|145293.1|145163.1|145295.7|145165.7|145285.3|145155.3|24
1649814050000|2022-04-13 01:40:50|145288.3|145158.3|145289.4|145159.4|145292|145162|145282.6|145152.6|16
1649814060000|2022-04-13 01:41:00|145287.4|145157.4|145276|145146|145302.2|145172.2|145262.8|145132.8|25
1649814070000|2022-04-13 01:41:10|145279|145149|145271.2|145141.2|145301.7|145171.7|145260.3|145130.3|25
1649814080000|2022-04-13 01:41:20|145272.2|145142.2|145261.8|145131.8|145285.1|145155.1|145260.6|145130.6|19
1649814090000|2022-04-13 01:41:30|145258.5|145128.5|145257.9|145127.9|145264.4|145134.4|145257.3|145127.3|26
1649814100000|2022-04-13 01:41:40|145260.3|145130.3|145276.9|145146.9|145282.8|145152.8|145256.5|145126.5|29
1649814110000|2022-04-13 01:41:50|145268.9|145138.9|145274.3|145144.3|145283.1|145153.1|145268.9|145138.9|30
1649814120000|2022-04-13 01:42:00|145271.5|145141.5|145270.3|145140.3|145284.6|145154.6|145266.6|145136.6|21
1649814130000|2022-04-13 01:42:10|145266.9|145136.9|145244.5|145114.5|145271.6|145141.6|145239.7|145109.7|27
1649814140000|2022-04-13 01:42:20|145244.8|145114.8|145256.1|145126.1|145256.8|145126.8|145244.8|145114.8|29
1649814150000|2022-04-13 01:42:30|145255.5|145125.5|145253|145123|145261.1|145131.1|145249.9|145119.9|31
1649814160000|2022-04-13 01:42:40|145252.5|145122.5|145256.8|145126.8|145258|145128|145250.4|145120.4|27
1649814170000|2022-04-13 01:42:50|145255|145125|145255.5|145125.5|145257.1|145127.1|145249.6|145119.6|28
1649814180000|2022-04-13 01:43:00|145255.2|145125.2|145234.1|145104.1|145259.3|145129.3|145231|145101|28
1649814190000|2022-04-13 01:43:10|145224.1|145094.1|145185.3|145055.3|145224.1|145094.1|145182.9|145052.9|38
1649814200000|2022-04-13 01:43:20|145184.3|145054.3|145184.8|145054.8|145188.1|145058.1|145174.8|145044.8|27
1649814210000|2022-04-13 01:43:30|145186.2|145056.2|145173.7|145043.7|145187.3|145057.3|145173.7|145043.7|22
1649814220000|2022-04-13 01:43:40|145177.5|145047.5|145181.5|145051.5|145182.1|145052.1|145174|145044|23
1649814230000|2022-04-13 01:43:50|145181.4|145051.4|145159.7|145029.7|145184.3|145054.3|145159.7|145029.7|23
1649814240000|2022-04-13 01:44:00|145164.2|145034.2|145167.7|145037.7|145174.3|145044.3|145152|145022|30
1649814250000|2022-04-13 01:44:10|145169.6|145039.6|145173.7|145043.7|145173.7|145043.7|145155.5|145025.5|24
1649814260000|2022-04-13 01:44:20|145169.9|145039.9|145153.1|145023.1|145169.9|145039.9|145152.6|145022.6|30
1649814270000|2022-04-13 01:44:30|145147.8|145017.8|145182.2|145052.2|145183.7|145053.7|145142.4|145012.4|22
1649814280000|2022-04-13 01:44:40|145182.3|145052.3|145143.5|145013.5|145182.3|145052.3|145139.9|145009.9|30
1649814290000|2022-04-13 01:44:50|145143.6|145013.6|145143.6|145013.6|145163.1|145033.1|145140|145010|26
1649814300000|2022-04-13 01:45:00|145143.7|145013.7|145144.2|145014.2|145156.1|145026.1|145141.1|145011.1|26
1649814310000|2022-04-13 01:45:10|145145.4|145015.4|145155.1|145025.1|145160.7|145030.7|145145.4|145015.4|34
1649814320000|2022-04-13 01:45:20|145156.6|145026.6|145155.4|145025.4|145162.4|145032.4|145155.4|145025.4|23
1649814330000|2022-04-13 01:45:30|145155.5|145025.5|145157.2|145027.2|145167.1|145037.1|145152.5|145022.5|26
1649814340000|2022-04-13 01:45:40|145161.5|145031.5|145160.8|145030.8|145161.5|145031.5|145148.5|145018.5|20
1649814350000|2022-04-13 01:45:50|145162.2|145032.2|145160.7|145030.7|145162.6|145032.6|145157.1|145027.1|21
1649814360000|2022-04-13 01:46:00|145160|145030|145145.6|145015.6|145161.5|145031.5|145145.6|145015.6|19
1649814370000|2022-04-13 01:46:10|145148.3|145018.3|145155.2|145025.2|145161.5|145031.5|145146|145016|20
1649814380000|2022-04-13 01:46:20|145153.9|145023.9|145156.8|145026.8|145157|145027|145146.4|145016.4|22
1649814390000|2022-04-13 01:46:30|145153.2|145023.2|145162.1|145032.1|145162.4|145032.4|145153.2|145023.2|21
1649814400000|2022-04-13 01:46:40|145161.9|145031.9|145167|145037|145170.4|145040.4|145161.9|145031.9|21
1649814410000|2022-04-13 01:46:50|145166.9|145036.9|145163.4|145033.4|145171.2|145041.2|145149.8|145019.8|25
1649814420000|2022-04-13 01:47:00|145161.2|145031.2|145152.3|145022.3|145164.8|145034.8|145152.3|145022.3|25
1649814430000|2022-04-13 01:47:10|145153.7|145023.7|145153.4|145023.4|145161.6|145031.6|145153.4|145023.4|22
1649814440000|2022-04-13 01:47:20|145153|145023|145151.6|145021.6|145167.9|145037.9|145144.6|145014.6|22
1649814450000|2022-04-13 01:47:30|145152.6|145022.6|145155.9|145025.9|145164.7|145034.7|145149.7|145019.7|17
1649814460000|2022-04-13 01:47:40|145163.8|145033.8|145158.6|145028.6|145165.9|145035.9|145150.3|145020.3|22
1649814470000|2022-04-13 01:47:50|145160.1|145030.1|145164.2|145034.2|145165.1|145035.1|145147.3|145017.3|28
1649814480000|2022-04-13 01:48:00|145160.2|145030.2|145158|145028|145160.8|145030.8|145153.3|145023.3|33
1649814490000|2022-04-13 01:48:10|145158.1|145028.1|145171.9|145041.9|145172.1|145042.1|145158.1|145028.1|28
1649814500000|2022-04-13 01:48:20|145176.6|145046.6|145171.3|145041.3|145178.5|145048.5|145166.8|145036.8|23
1649814510000|2022-04-13 01:48:30|145170|145040|145166.9|145036.9|145172.6|145042.6|145160.3|145030.3|15
1649814520000|2022-04-13 01:48:40|145165.4|145035.4|145172.5|145042.5|145176.1|145046.1|145163.9|145033.9|19
1649814530000|2022-04-13 01:48:50|145163.9|145033.9|145174.8|145044.8|145178.9|145048.9|145163.9|145033.9|18
1649814540000|2022-04-13 01:49:00|145176.2|145046.2|145180.2|145050.2|145182.6|145052.6|145176.1|145046.1|21
1649814550000|2022-04-13 01:49:10|145180.1|145050.1|145176.7|145046.7|145191.3|145061.3|145162.7|145032.7|26
1649814560000|2022-04-13 01:49:20|145174.4|145044.4|145175.7|145045.7|145185.3|145055.3|145174.1|145044.1|19
1649814570000|2022-04-13 01:49:30|145175.9|145045.9|145182.4|145052.4|145184.6|145054.6|145173.6|145043.6|21
1649814580000|2022-04-13 01:49:40|145182.9|145052.9|145185.1|145055.1|145188.2|145058.2|145177.4|145047.4|19
1649814590000|2022-04-13 01:49:50|145184.1|145054.1|145180.9|145050.9|145187.9|145057.9|145180.9|145050.9|18
1649814600000|2022-04-13 01:50:00|145178.5|145048.5|145184.2|145054.2|145191.2|145061.2|145175.9|145045.9|30
1649814610000|2022-04-13 01:50:10|145185.3|145055.3|145186.1|145056.1|145186.8|145056.8|145177.1|145047.1|22
1649814620000|2022-04-13 01:50:20|145185.2|145055.2|145168.1|145038.1|145186.8|145056.8|145158.3|145028.3|32
1649814630000|2022-04-13 01:50:30|145172.5|145042.5|145162.5|145032.5|145178.2|145048.2|145157.7|145027.7|21
1649814640000|2022-04-13 01:50:40|145165.9|145035.9|145165.4|145035.4|145170.6|145040.6|145164.4|145034.4|30
1649814650000|2022-04-13 01:50:50|145165.7|145035.7|145169.3|145039.3|145172.7|145042.7|145159.4|145029.4|22
1649814660000|2022-04-13 01:51:00|145170.6|145040.6|145162.5|145032.5|145170.6|145040.6|145162.3|145032.3|31
1649814670000|2022-04-13 01:51:10|145162.7|145032.7|145167|145037|145170.4|145040.4|145153.5|145023.5|29
1649814680000|2022-04-13 01:51:20|145167.4|145037.4|145170.2|145040.2|145171.2|145041.2|145157.1|145027.1|31
1649814690000|2022-04-13 01:51:30|145168.1|145038.1|145165.3|145035.3|145171.7|145041.7|145161.1|145031.1|27
1649814700000|2022-04-13 01:51:40|145167.1|145037.1|145168.6|145038.6|145168.6|145038.6|145156.7|145026.7|23
1649814710000|2022-04-13 01:51:50|145167.5|145037.5|145167.5|145037.5|145170.2|145040.2|145155.3|145025.3|25
1649814720000|2022-04-13 01:52:00|145169.1|145039.1|145166.1|145036.1|145179.8|145049.8|145158.3|145028.3|34
1649814730000|2022-04-13 01:52:10|145171|145041|145159.7|145029.7|145171.3|145041.3|145159.5|145029.5|29
1649814740000|2022-04-13 01:52:20|145159.3|145029.3|145160.7|145030.7|145162.2|145032.2|145151|145021|22
1649814750000|2022-04-13 01:52:30|145161.3|145031.3|145161.4|145031.4|145164.9|145034.9|145159.8|145029.8|28
1649814760000|2022-04-13 01:52:40|145161.1|145031.1|145163|145033|145172.1|145042.1|145148.9|145018.9|31
1649814770000|2022-04-13 01:52:50|145161.8|145031.8|145172.8|145042.8|145180.1|145050.1|145157.5|145027.5|32
1649814780000|2022-04-13 01:53:00|145171.1|145041.1|145168.2|145038.2|145173.9|145043.9|145163.5|145033.5|29
1649814790000|2022-04-13 01:53:10|145170.2|145040.2|145165.8|145035.8|145170.3|145040.3|145161.8|145031.8|28
1649814800000|2022-04-13 01:53:20|145167.1|145037.1|145167.5|145037.5|145167.5|145037.5|145164|145034|37
1649814810000|2022-04-13 01:53:30|145167|145037|145163.9|145033.9|145169.8|145039.8|145162.3|145032.3|23
1649814820000|2022-04-13 01:53:40|145163.4|145033.4|145161.7|145031.7|145165.8|145035.8|145147|145017|22
1649814830000|2022-04-13 01:53:50|145162.2|145032.2|145160|145030|145169.3|145039.3|145153.8|145023.8|35
1649814840000|2022-04-13 01:54:00|145163|145033|145159.1|145029.1|145163|145033|145157.3|145027.3|23
1649814850000|2022-04-13 01:54:10|145164.3|145034.3|145166.3|145036.3|145169.1|145039.1|145160.9|145030.9|33
1649814860000|2022-04-13 01:54:20|145166|145036|145158|145028|145166|145036|145158|145028|27
1649814870000|2022-04-13 01:54:30|145160|145030|145162|145032|145168.7|145038.7|145159.2|145029.2|28
1649814880000|2022-04-13 01:54:40|145163.1|145033.1|145161.9|145031.9|145168.5|145038.5|145155.2|145025.2|25
1649814890000|2022-04-13 01:54:50|145155.2|145025.2|145176.8|145046.8|145176.8|145046.8|145155.2|145025.2|25
1649814900000|2022-04-13 01:55:00|145176.5|145046.5|145163.9|145033.9|145180.1|145050.1|145157.5|145027.5|26
1649814910000|2022-04-13 01:55:10|145164|145034|145163.8|145033.8|145166|145036|145158.7|145028.7|23
1649814920000|2022-04-13 01:55:20|145160.2|145030.2|145174.1|145044.1|145185.7|145055.7|145159.4|145029.4|25
1649814930000|2022-04-13 01:55:30|145176.1|145046.1|145171.9|145041.9|145181.9|145051.9|145169.2|145039.2|28
1649814940000|2022-04-13 01:55:40|145170.1|145040.1|145170.5|145040.5|145178|145048|145168.9|145038.9|20
1649814950000|2022-04-13 01:55:50|145169.8|145039.8|145179.6|145049.6|145186.8|145056.8|145169.8|145039.8|29
1649814960000|2022-04-13 01:56:00|145178.9|145048.9|145181.1|145051.1|145186.7|145056.7|145176.9|145046.9|30
1649814970000|2022-04-13 01:56:10|145181|145051|145178.4|145048.4|145184.2|145054.2|145177.2|145047.2|22
1649814980000|2022-04-13 01:56:20|145171.9|145041.9|145172.6|145042.6|145177.7|145047.7|145161.4|145031.4|28
1649814990000|2022-04-13 01:56:30|145172.4|145042.4|145164.3|145034.3|145172.5|145042.5|145154.8|145024.8|24
1649815000000|2022-04-13 01:56:40|145163.5|145033.5|145158.5|145028.5|145167.6|145037.6|145156.2|145026.2|33
1649815010000|2022-04-13 01:56:50|145159.6|145029.6|145165.7|145035.7|145167.3|145037.3|145152.7|145022.7|27
1649815020000|2022-04-13 01:57:00|145159.3|145029.3|145167.5|145037.5|145175.1|145045.1|145153.6|145023.6|27
1649815030000|2022-04-13 01:57:10|145150.4|145020.4|145167|145037|145172.4|145042.4|145150.4|145020.4|24
1649815040000|2022-04-13 01:57:20|145168.9|145038.9|145165.6|145035.6|145168.9|145038.9|145146.1|145016.1|22
1649815050000|2022-04-13 01:57:30|145156.3|145026.3|145156.3|145026.3|145172.7|145042.7|145156.2|145026.2|21
1649815060000|2022-04-13 01:57:40|145158.8|145028.8|145168|145038|145168.5|145038.5|145149.8|145019.8|25
1649815070000|2022-04-13 01:57:50|145156.9|145026.9|145156.5|145026.5|145165.7|145035.7|145144.9|145014.9|28
1649815080000|2022-04-13 01:58:00|145156.6|145026.6|145167.9|145037.9|145197.8|145040.8|145151.7|145012|32
1649815090000|2022-04-13 01:58:10|145154.3|145024.3|145164.5|145034.5|145172.3|145042.3|145150|145020|24
1649815100000|2022-04-13 01:58:20|145168.5|145038.5|145164|145034|145171.6|145041.6|145160.7|145030.7|30
1649815110000|2022-04-13 01:58:30|145167.9|145037.9|145172.9|145042.9|145175.6|145045.6|145155.5|145025.5|29
1649815120000|2022-04-13 01:58:40|145175.7|145045.7|145176|145046|145179.7|145049.7|145160.1|145030.1|22
1649815130000|2022-04-13 01:58:50|145175.5|145045.5|145167|145037|145183.4|145053.4|145141.5|145011.5|26
1649815140000|2022-04-13 01:59:00|145162.9|145032.9|145166.8|145036.8|145171.3|145041.3|145156.9|145026.9|23
1649815150000|2022-04-13 01:59:10|145161.7|145031.7|145169|145039|145174.4|145044.4|145154.9|145024.9|28
1649815160000|2022-04-13 01:59:20|145160|145030|145165.7|145035.7|145175.1|145045.1|145130.2|145000.2|24
1649815170000|2022-04-13 01:59:30|145168.6|145038.6|145164|145034|145177.5|145047.5|145127.6|144997.6|29
1649815180000|2022-04-13 01:59:40|145152.3|145022.3|145157.1|145027.1|145166.6|145036.6|145140.7|145010.7|35
1649815190000|2022-04-13 01:59:50|145157.3|145027.3|145156.9|145026.9|145164.9|145034.9|145148.1|145018.1|37
1649815200000|2022-04-13 02:00:00|145162.5|145032.5|145131.7|145001.7|145162.5|145032.5|145114.7|144984.7|40
1649815210000|2022-04-13 02:00:10|145127.1|144997.1|145128.8|144998.8|145144.9|145014.9|145119.5|144989.5|40
1649815220000|2022-04-13 02:00:20|145134.5|145004.5|145132.3|145002.3|145150.6|145020.6|145129.7|144999.7|40
1649815230000|2022-04-13 02:00:30|145131.8|145001.8|145120.7|144990.7|145140.1|145010.1|145120.7|144990.7|38
1649815240000|2022-04-13 02:00:40|145127|144997|145126.7|144996.7|145142.1|145012.1|145120.6|144990.6|37
1649815250000|2022-04-13 02:00:50|145136.5|145006.5|145126.5|144996.5|145136.5|145006.5|145116.6|144986.6|38
1649815260000|2022-04-13 02:01:00|145122.4|144992.4|145120.5|144990.5|145135|145005|145118.3|144988.3|38
1649815270000|2022-04-13 02:01:10|145124.5|144994.5|145096.4|144966.4|145131|145001|145095.3|144965.3|38
1649815280000|2022-04-13 02:01:20|145092.9|144962.9|145100.1|144970.1|145110.8|144980.8|145090.6|144960.6|39
1649815290000|2022-04-13 02:01:30|145103.3|144973.3|145106.8|144976.8|145107.3|144977.3|145093.5|144963.5|35
1649815300000|2022-04-13 02:01:40|145096.5|144966.5|145098.6|144968.6|145112.5|144982.5|145093.8|144963.8|38
1649815310000|2022-04-13 02:01:50|145106.6|144976.6|145098.1|144968.1|145107|144977|145094.7|144964.7|37
1649815320000|2022-04-13 02:02:00|145103.2|144973.2|145099.7|144969.7|145113.2|144983.2|145086.3|144956.3|40
1649815330000|2022-04-13 02:02:10|145106.9|144976.9|145095.6|144965.6|145114.6|144984.6|145093.7|144963.7|39
1649815340000|2022-04-13 02:02:20|145102.4|144972.4|145104|144974|145115.7|144985.7|145090.5|144960.5|40
1649815350000|2022-04-13 02:02:30|145109.8|144979.8|145112.7|144982.7|145122.7|144992.7|145102.9|144972.9|38
1649815360000|2022-04-13 02:02:40|145102.7|144972.7|145104.5|144974.5|145179.8|144984.2|145093.2|144963.2|35
1649815370000|2022-04-13 02:02:50|145111.8|144981.8|145115.9|144985.9|145115.9|144985.9|145096.8|144966.8|40
1649815380000|2022-04-13 02:03:00|145110|144980|145112.5|144982.5|145117.1|144987.1|145105.2|144975.2|36
1649815390000|2022-04-13 02:03:10|145112.9|144982.9|145111.4|144981.4|145116.4|144986.4|145106|144976|39
1649815400000|2022-04-13 02:03:20|145112.7|144982.7|145105.9|144975.9|145112.7|144982.7|145091.8|144961.8|39
1649815410000|2022-04-13 02:03:30|145105.6|144975.6|145139.6|145009.6|145146.8|145016.8|145099.5|144969.5|39
1649815420000|2022-04-13 02:03:40|145141|145011|145129.4|144999.4|145209.3|145030.1|145121.7|144991.7|38
1649815430000|2022-04-13 02:03:50|145130.5|145000.5|145120.4|144990.4|145137.9|145007.9|145119.2|144989.2|34
1649815440000|2022-04-13 02:04:00|145126.9|144996.9|145127.4|144997.4|145143.1|145013.1|145118.9|144988.9|37
1649815450000|2022-04-13 02:04:10|145130.7|145000.7|145154.4|145024.4|145154.4|145024.4|145127.7|144997.7|38
1649815460000|2022-04-13 02:04:20|145152.2|145022.2|145141.8|145011.8|145202.5|145022.6|145131.5|145001.5|38
1649815470000|2022-04-13 02:04:30|145144.7|145014.7|145135|145005|145144.7|145014.7|145133.1|145003.1|35
1649815480000|2022-04-13 02:04:40|145144.3|145014.3|145139.9|145009.9|145150.1|145020.1|145132.8|145002.8|27
1649815490000|2022-04-13 02:04:50|145139.6|145009.6|145141.3|145011.3|145149.5|145019.5|145123|144993|34
1649815500000|2022-04-13 02:05:00|145143.8|145013.8|145142.8|145012.8|145204.5|145019.6|145132.4|145002.4|31
1649815510000|2022-04-13 02:05:10|145140.7|145010.7|145144.3|145014.3|145146.4|145016.4|145130.3|145000.3|29
1649815520000|2022-04-13 02:05:20|145126.1|144996.1|145141.2|145011.2|145154.8|145024.8|145126.1|144996.1|26
1649815530000|2022-04-13 02:05:30|145144.6|145014.6|145147.3|145017.3|145152.7|145022.7|145140.3|145010.3|35
1649815540000|2022-04-13 02:05:40|145148.8|145018.8|145156.4|145026.4|145156.4|145026.4|145145.1|145015.1|35
1649815550000|2022-04-13 02:05:50|145145.2|145015.2|145145.3|145015.3|145154.9|145024.9|145132.9|145002.9|32
1649815560000|2022-04-13 02:06:00|145136.8|145006.8|145147.8|145017.8|145152.3|145022.3|145136.8|145006.8|34
1649815570000|2022-04-13 02:06:10|145150.4|145020.4|145156.1|145026.1|145222|145026.1|145139.9|145009.9|33
1649815580000|2022-04-13 02:06:20|145154.9|145024.9|145152.6|145022.6|145154.9|145024.9|145139.9|145009.9|34
1649815590000|2022-04-13 02:06:30|145146.4|145016.4|145150.5|145020.5|145156.7|145026.7|145140.9|145010.9|37
1649815600000|2022-04-13 02:06:40|145153.5|145023.5|145153.6|145023.6|145154.2|145024.2|145144.4|145014.4|27
1649815610000|2022-04-13 02:06:50|145152.2|145022.2|145146.2|145016.2|145227.9|145029.9|145130.8|145000.8|26
1649815620000|2022-04-13 02:07:00|145144|145014|145151.2|145021.2|145226.4|145026.8|145139.7|145009.7|35
1649815630000|2022-04-13 02:07:10|145149.7|145019.7|145149|145019|145152.6|145022.6|145142.1|145012.1|32
1649815640000|2022-04-13 02:07:20|145149.9|145019.9|145136|145006|145150.8|145020.8|145129.8|144999.8|34
1649815650000|2022-04-13 02:07:30|145132|145002|145135.4|145005.4|145138.9|145008.9|145128.6|144998.6|34
1649815660000|2022-04-13 02:07:40|145136.4|145006.4|145138.5|145008.5|145210.3|145013.9|145123.1|144993.1|31
1649815670000|2022-04-13 02:07:50|145136.8|145006.8|145138.7|145008.7|145138.7|145008.7|145125.7|144995.7|34
1649815680000|2022-04-13 02:08:00|145139.1|145009.1|145137.8|145007.8|145139.5|145009.5|145118.3|144988.3|27
1649815690000|2022-04-13 02:08:10|145149|145019|145139|145009|145212.3|145019|145116.7|144986.7|35
1649815700000|2022-04-13 02:08:20|145127.3|144997.3|145137|145007|145137|145007|145122.7|144992.7|31
1649815710000|2022-04-13 02:08:30|145139|145009|145127|144997|145139|145009|145123.1|144993.1|28
1649815720000|2022-04-13 02:08:40|145132.9|145002.9|145133.1|145003.1|145135.5|145005.5|145121|144991|24
1649815730000|2022-04-13 02:08:50|145130.1|145000.1|145134.3|145004.3|145137.5|145007.5|145120.9|144990.9|21
1649815740000|2022-04-13 02:09:00|145130.8|145000.8|145136.9|145006.9|145144.5|145014.5|145129.8|144999.8|39
1649815750000|2022-04-13 02:09:10|145131.8|145001.8|145150.3|145020.3|145207.8|145025.1|145131.8|145001.8|33
1649815760000|2022-04-13 02:09:20|145155.4|145025.4|145148.6|145018.6|145155.4|145025.4|145129.5|144999.5|38
1649815770000|2022-04-13 02:09:30|145150.9|145020.9|145143.5|145013.5|145150.9|145020.9|145132.5|145002.5|32
1649815780000|2022-04-13 02:09:40|145141.8|145011.8|145145.5|145015.5|145146.8|145016.8|145141.4|145011.4|26
1649815790000|2022-04-13 02:09:50|145146.9|145016.9|145143.3|145013.3|145147.3|145017.3|145141.6|145011.6|22
1649815800000|2022-04-13 02:10:00|145144.7|145014.7|145158.4|145028.4|145158.4|145028.4|145143.7|145013.7|36
1649815810000|2022-04-13 02:10:10|145157|145027|145152.4|145022.4|145157.3|145027.3|145152.4|145022.4|33
1649815820000|2022-04-13 02:10:20|145143.9|145013.9|145143.9|145013.9|145145.3|145015.3|145134.5|145004.5|23
1649815830000|2022-04-13 02:10:30|145144.2|145014.2|145151.9|145021.9|145152|145022|145142.9|145012.9|31
1649815840000|2022-04-13 02:10:40|145149.5|145019.5|145148.2|145018.2|145158.5|145028.5|145140.2|145010.2|39
1649815850000|2022-04-13 02:10:50|145145.7|145015.7|145143.5|145013.5|145151.5|145021.5|145141.2|145011.2|28
1649815860000|2022-04-13 02:11:00|145149.7|145019.7|145157.8|145027.8|145157.9|145027.9|145141.6|145011.6|33
1649815870000|2022-04-13 02:11:10|145157.9|145027.9|145153.9|145023.9|145157.9|145027.9|145145.3|145015.3|29
1649815880000|2022-04-13 02:11:20|145154|145024|145155.8|145025.8|145159.5|145029.5|145152.6|145022.6|25
1649815890000|2022-04-13 02:11:30|145159.1|145029.1|145160|145030|145164.7|145034.7|145149.9|145019.9|30
1649815900000|2022-04-13 02:11:40|145159|145029|145154.5|145024.5|145159|145029|145150.1|145020.1|31
1649815910000|2022-04-13 02:11:50|145156.1|145026.1|145149.7|145019.7|145156.1|145026.1|145148.8|145018.8|28
1649815920000|2022-04-13 02:12:00|145149.9|145019.9|145147.9|145017.9|145153.1|145023.1|145143.5|145013.5|31
1649815930000|2022-04-13 02:12:10|145148.2|145018.2|145147|145017|145152.2|145022.2|145145.1|145015.1|23
1649815940000|2022-04-13 02:12:20|145148.7|145018.7|145150.1|145020.1|145160.1|145030.1|145142.7|145012.7|35
1649815950000|2022-04-13 02:12:30|145142.4|145012.4|145142.3|145012.3|145150|145020|145139.1|145009.1|28
1649815960000|2022-04-13 02:12:40|145144.3|145014.3|145138.6|145008.6|145159|145029|145134.1|145004.1|33
1649815970000|2022-04-13 02:12:50|145134.5|145004.5|145146.4|145016.4|145149.9|145019.9|145130.1|145000.1|31
1649815980000|2022-04-13 02:13:00|145137.5|145007.5|145129.5|144999.5|145137.5|145007.5|145129.1|144999.1|25
1649815990000|2022-04-13 02:13:10|145129.6|144999.6|145133.9|145003.9|145135.9|145005.9|145125.7|144995.7|27
1649816000000|2022-04-13 02:13:20|145133.7|145003.7|145131.2|145001.2|145136.8|145006.8|145131.1|145001.1|28
1649816010000|2022-04-13 02:13:30|145131.4|145001.4|145156.2|145026.2|145156.2|145026.2|145113.6|144983.6|26
1649816020000|2022-04-13 02:13:40|145149.7|145019.7|145133.1|145003.1|145153.1|145023.1|145128.4|144998.4|22
1649816030000|2022-04-13 02:13:50|145136.3|145006.3|145142|145012|145142|145012|145136.3|145006.3|25
1649816040000|2022-04-13 02:14:00|145142.4|145012.4|145144|145014|145144|145014|145131.4|145001.4|35
1649816050000|2022-04-13 02:14:10|145144.9|145014.9|145142|145012|145153.2|145023.2|145133|145003|34
1649816060000|2022-04-13 02:14:20|145144.4|145014.4|145152|145022|145152.1|145022.1|145144.4|145014.4|20
1649816070000|2022-04-13 02:14:30|145151.2|145021.2|145158|145028|145161.7|145031.7|145144.5|145014.5|27
1649816080000|2022-04-13 02:14:40|145159.1|145029.1|145140.5|145010.5|145160.8|145030.8|145129.6|144999.6|31
1649816090000|2022-04-13 02:14:50|145142.7|145012.7|145152.8|145022.8|145157.9|145027.9|145131|145001|34
1649816100000|2022-04-13 02:15:00|145153.3|145023.3|145139|145009|145155.6|145025.6|145135.8|145005.8|31
1649816110000|2022-04-13 02:15:10|145146.1|145016.1|145148.7|145018.7|145150.9|145020.9|145140.3|145010.3|33
1649816120000|2022-04-13 02:15:20|145148.9|145018.9|145151.9|145021.9|145161.4|145031.4|145147.6|145017.6|34
1649816130000|2022-04-13 02:15:30|145150.9|145020.9|145160.5|145030.5|145160.5|145030.5|145150.9|145020.9|28
1649816140000|2022-04-13 02:15:40|145159.2|145029.2|145165|145035|145165|145035|145159.2|145029.2|30
1649816150000|2022-04-13 02:15:50|145164.2|145034.2|145162.9|145032.9|145165.5|145035.5|145160|145030|28
1649816160000|2022-04-13 02:16:00|145163.1|145033.1|145164.9|145034.9|145176.9|145046.9|145155.8|145025.8|32
1649816170000|2022-04-13 02:16:10|145170.6|145040.6|145164.9|145034.9|145183.2|145053.2|145161.7|145031.7|37
1649816180000|2022-04-13 02:16:20|145165.5|145035.5|145157|145027|145170.8|145040.8|145156.6|145026.6|27
1649816190000|2022-04-13 02:16:30|145158.3|145028.3|145161.8|145031.8|145163.3|145033.3|145152|145022|34
1649816200000|2022-04-13 02:16:40|145162.8|145032.8|145152.2|145022.2|145162.9|145032.9|145152.2|145022.2|27
1649816210000|2022-04-13 02:16:50|145152|145022|145165.6|145035.6|145169.7|145039.7|145151.3|145021.3|32
1649816220000|2022-04-13 02:17:00|145161.6|145031.6|145152.2|145022.2|145170.9|145040.9|145150.4|145020.4|32
1649816230000|2022-04-13 02:17:10|145152.6|145022.6|145148.5|145018.5|145155.4|145025.4|145143.7|145013.7|33
1649816240000|2022-04-13 02:17:20|145143.5|145013.5|145156.5|145026.5|145160.2|145030.2|145143.5|145013.5|27
1649816250000|2022-04-13 02:17:30|145156.8|145026.8|145156.6|145026.6|145158|145028|145150.8|145020.8|18
1649816260000|2022-04-13 02:17:40|145156.1|145026.1|145154.3|145024.3|145163.9|145033.9|145152.7|145022.7|28
1649816270000|2022-04-13 02:17:50|145153.9|145023.9|145159.3|145029.3|145160.8|145030.8|145153.9|145023.9|29
1649816280000|2022-04-13 02:18:00|145158.6|145028.6|145155.6|145025.6|145163.6|145033.6|145155.6|145025.6|29
1649816290000|2022-04-13 02:18:10|145155.3|145025.3|145164.7|145034.7|145175.5|145045.5|145148.2|145018.2|31
1649816300000|2022-04-13 02:18:20|145163.6|145033.6|145163.5|145033.5|145164.2|145034.2|145149.5|145019.5|33
1649816310000|2022-04-13 02:18:30|145163.6|145033.6|145161.9|145031.9|145163.8|145033.8|145155.5|145025.5|28
1649816320000|2022-04-13 02:18:40|145160.4|145030.4|145172.8|145042.8|145172.8|145042.8|145160.4|145030.4|32
1649816330000|2022-04-13 02:18:50|145173|145043|145164.7|145034.7|145174.7|145044.7|145154.2|145024.2|35
1649816340000|2022-04-13 02:19:00|145163.3|145033.3|145162.7|145032.7|145165.6|145035.6|145156.4|145026.4|34
1649816350000|2022-04-13 02:19:10|145159.4|145029.4|145154.6|145024.6|145159.4|145029.4|145154.5|145024.5|27
1649816360000|2022-04-13 02:19:20|145154.2|145024.2|145158.7|145028.7|145158.7|145028.7|145151.4|145021.4|24
1649816370000|2022-04-13 02:19:30|145158.6|145028.6|145157.9|145027.9|145167.1|145037.1|145150.8|145020.8|29
1649816380000|2022-04-13 02:19:40|145154.8|145024.8|145162.2|145032.2|145164.4|145034.4|145146.2|145016.2|27
1649816390000|2022-04-13 02:19:50|145160.4|145030.4|145154.4|145024.4|145160.4|145030.4|145148.1|145018.1|29
1649816400000|2022-04-13 02:20:00|145152.7|145022.7|145141.8|145011.8|145159|145029|145139.4|145009.4|34
1649816410000|2022-04-13 02:20:10|145156.9|145026.9|145153.1|145023.1|145159.6|145029.6|145135.1|145005.1|34
1649816420000|2022-04-13 02:20:20|145144.1|145014.1|145161.5|145031.5|145162.6|145032.6|145134.3|145004.3|30
1649816430000|2022-04-13 02:20:30|145160.6|145030.6|145146.6|145016.6|145161.4|145031.4|145143.8|145013.8|30
1649816440000|2022-04-13 02:20:40|145151|145021|145153.9|145023.9|145154.2|145024.2|145147.3|145017.3|27
1649816450000|2022-04-13 02:20:50|145152.6|145022.6|145143.4|145013.4|145155|145025|145141.4|145011.4|28
1649816460000|2022-04-13 02:21:00|145144.1|145014.1|145147.9|145017.9|145147.9|145017.9|145141.4|145011.4|23
1649816470000|2022-04-13 02:21:10|145144.7|145014.7|145145.3|145015.3|145156.1|145026.1|145144.5|145014.5|20
1649816480000|2022-04-13 02:21:20|145144.9|145014.9|145150.8|145020.8|145157.9|145027.9|145141.1|145011.1|34
1649816490000|2022-04-13 02:21:30|145154.6|145024.6|145156.6|145026.6|145158.1|145028.1|145143.6|145013.6|29
1649816500000|2022-04-13 02:21:40|145156.5|145026.5|145145.2|145015.2|145156.5|145026.5|145138.5|145008.5|29
1649816510000|2022-04-13 02:21:50|145144|145014|145143.1|145013.1|145149.4|145019.4|145141.8|145011.8|28
1649816520000|2022-04-13 02:22:00|145142.9|145012.9|145140.5|145010.5|145147.3|145017.3|145140.5|145010.5|26
1649816530000|2022-04-13 02:22:10|145144.3|145014.3|145148.7|145018.7|145159.7|145029.7|145139.1|145009.1|40
1649816540000|2022-04-13 02:22:20|145139.8|145009.8|145144.7|145014.7|145148.5|145018.5|145135|145005|32
1649816550000|2022-04-13 02:22:30|145144.3|145014.3|145141.7|145011.7|145149.9|145019.9|145140.6|145010.6|24
1649816560000|2022-04-13 02:22:40|145141.4|145011.4|145135.4|145005.4|145161.2|145031.2|145135.4|145005.4|25
1649816570000|2022-04-13 02:22:50|145146|145016|145140.1|145010.1|145154.4|145024.4|145134|145004|33
1649816580000|2022-04-13 02:23:00|145146.3|145016.3|145150.5|145020.5|145168|145038|145140.8|145010.8|37
1649816590000|2022-04-13 02:23:10|145147.9|145017.9|145153.5|145023.5|145162.6|145032.6|145147.9|145017.9|30
1649816600000|2022-04-13 02:23:20|145153.2|145023.2|145138.6|145008.6|145157.6|145027.6|145127.6|144997.6|22
1649816610000|2022-04-13 02:23:30|145138.3|145008.3|145156.6|145026.6|145165.1|145035.1|145138.3|145008.3|30
1649816620000|2022-04-13 02:23:40|145162.9|145032.9|145147.6|145017.6|145218|145046.6|145133.1|144993.6|33
1649816630000|2022-04-13 02:23:50|145150.7|145020.7|145157.5|145027.5|145164.3|145034.3|145134.2|145004.2|32
1649816640000|2022-04-13 02:24:00|145155.8|145025.8|145153.5|145023.5|145164.2|145034.2|145145.7|145015.7|28
1649816650000|2022-04-13 02:24:10|145153.1|145023.1|145128.7|144998.7|145160.5|145030.5|145127.3|144997.3|26
1649816660000|2022-04-13 02:24:20|145128.2|144998.2|145148.6|145018.6|145164.3|145034.3|145123.3|144993.3|29
1649816670000|2022-04-13 02:24:30|145165.4|145035.4|145162.7|145032.7|145166.8|145036.8|145117.9|144987.9|26
1649816680000|2022-04-13 02:24:40|145139.3|145009.3|145151.6|145021.6|145170.2|145040.2|145134.2|145004.2|28
1649816690000|2022-04-13 02:24:50|145156.9|145026.9|145141.1|145011.1|145166.9|145036.9|145128|144998|34
1649816700000|2022-04-13 02:25:00|145147.8|145017.8|145139.3|145009.3|145154.1|145024.1|145123.9|144993.9|33
1649816710000|2022-04-13 02:25:10|145139.1|145009.1|145137.6|145007.6|145161.2|145031.2|145132.8|145002.8|35
1649816720000|2022-04-13 02:25:20|145139.4|145009.4|145139.2|145009.2|145146.8|145016.8|145132.1|145002.1|33
1649816730000|2022-04-13 02:25:30|145139.1|145009.1|145143.2|145013.2|145143.8|145013.8|145134.9|145004.9|26
1649816740000|2022-04-13 02:25:40|145138.7|145008.7|145153.1|145023.1|145153.1|145023.1|145137.3|145007.3|23
1649816750000|2022-04-13 02:25:50|145146.2|145016.2|145146.6|145016.6|145160.3|145030.3|145140|145010|28
1649816760000|2022-04-13 02:26:00|145146.7|145016.7|145140.1|145010.1|145150.8|145020.8|145140.1|145010.1|31
1649816770000|2022-04-13 02:26:10|145141.5|145011.5|145138.6|145008.6|145147.2|145017.2|145138.6|145008.6|32
1649816780000|2022-04-13 02:26:20|145141.1|145011.1|145144.4|145014.4|145144.4|145014.4|145135.9|145005.9|28
1649816790000|2022-04-13 02:26:30|145141.8|145011.8|145155.5|145025.5|145156.1|145026.1|145140.6|145010.6|24
1649816800000|2022-04-13 02:26:40|145153.4|145023.4|145152.2|145022.2|145158.8|145028.8|145141.4|145011.4|33
1649816810000|2022-04-13 02:26:50|145159.8|145029.8|145158.7|145028.7|145159.8|145029.8|145144.4|145014.4|31
1649816820000|2022-04-13 02:27:00|145158.4|145028.4|145161.9|145031.9|145162.1|145032.1|145146.9|145016.9|34
1649816830000|2022-04-13 02:27:10|145158.1|145028.1|145161.6|145031.6|145162.6|145032.6|145155.4|145025.4|25
1649816840000|2022-04-13 02:27:20|145163.1|145033.1|145158.4|145028.4|145163.6|145033.6|145154.6|145024.6|27
1649816850000|2022-04-13 02:27:30|145158.7|145028.7|145158.2|145028.2|145158.7|145028.7|145151.9|145021.9|24
1649816860000|2022-04-13 02:27:40|145157.1|145027.1|145156.1|145026.1|145159.1|145029.1|145153.4|145023.4|19
1649816870000|2022-04-13 02:27:50|145152.8|145022.8|145151.4|145021.4|145153.5|145023.5|145134.8|145004.8|30
1649816880000|2022-04-13 02:28:00|145150.6|145020.6|145152.9|145022.9|145154.6|145024.6|145147.1|145017.1|30
1649816890000|2022-04-13 02:28:10|145149.6|145019.6|145145.8|145015.8|145153.2|145023.2|145144.5|145014.5|30
1649816900000|2022-04-13 02:28:20|145148.7|145018.7|145146.7|145016.7|145151.5|145021.5|145132.5|145002.5|29
1649816910000|2022-04-13 02:28:30|145144.4|145014.4|145138.7|145008.7|145151|145021|145136|145006|30
1649816920000|2022-04-13 02:28:40|145141.8|145011.8|145145.8|145015.8|145147.4|145017.4|145139.7|145009.7|25
1649816930000|2022-04-13 02:28:50|145146|145016|145142.7|145012.7|145146|145016|145139.1|145009.1|22
1649816940000|2022-04-13 02:29:00|145141.6|145011.6|145136.8|145006.8|145144|145014|145136.5|145006.5|24
1649816950000|2022-04-13 02:29:10|145136.7|145006.7|145144.4|145014.4|145148.3|145018.3|145136.7|145006.7|27
1649816960000|2022-04-13 02:29:20|145144.6|145014.6|145141.6|145011.6|145179.3|145036.6|145141.6|144976.9|35
1649816970000|2022-04-13 02:29:30|145148.4|145018.4|145156.8|145026.8|145160.3|145030.3|145148.4|145018.4|32
1649816980000|2022-04-13 02:29:40|145152.6|145022.6|145158.1|145028.1|145158.1|145028.1|145146.7|145016.7|29
1649816990000|2022-04-13 02:29:50|145158.5|145028.5|145154.6|145024.6|145160.3|145030.3|145154.2|145024.2|31
1649817000000|2022-04-13 02:30:00|145155.4|145025.4|145154.8|145024.8|145160.4|145030.4|145154.8|145024.8|24
1649817010000|2022-04-13 02:30:10|145155.3|145025.3|145157.5|145027.5|145158.9|145028.9|145147.5|145017.5|30
1649817020000|2022-04-13 02:30:20|145153.5|145023.5|145155.8|145025.8|145156.2|145026.2|145147.4|145017.4|30
1649817030000|2022-04-13 02:30:30|145148.8|145018.8|145160|145030|145163.4|145033.4|145144.8|145014.8|27
1649817040000|2022-04-13 02:30:40|145159.9|145029.9|145150.8|145020.8|145162.6|145032.6|145150.3|145020.3|32
1649817050000|2022-04-13 02:30:50|145153.8|145023.8|145152.5|145022.5|145154.7|145024.7|145147.7|145017.7|28
1649817060000|2022-04-13 02:31:00|145153.3|145023.3|145156.2|145026.2|145161.5|145031.5|145149.9|145019.9|30
1649817070000|2022-04-13 02:31:10|145157.8|145027.8|145146.7|145016.7|145160.3|145030.3|145130.4|145000.4|32
1649817080000|2022-04-13 02:31:20|145144.9|145014.9|145141.9|145011.9|145148.7|145018.7|145139.7|145009.7|33
1649817090000|2022-04-13 02:31:30|145141.8|145011.8|145141.7|145011.7|145144.2|145014.2|145133.8|145003.8|28
1649817100000|2022-04-13 02:31:40|145144.9|145014.9|145142.2|145012.2|145147.7|145017.7|145124.9|144994.9|26
1649817110000|2022-04-13 02:31:50|145141.9|145011.9|145150.7|145020.7|145164.4|145034.4|145121.2|144991.2|27
1649817120000|2022-04-13 02:32:00|145148|145018|145119.9|144989.9|145165.2|145035.2|145119.9|144989.9|37
1649817130000|2022-04-13 02:32:10|145142|145012|145117.7|144987.7|145144.1|145014.1|145116.5|144986.5|33
1649817140000|2022-04-13 02:32:20|145117.2|144987.2|145140.7|145010.7|145141.1|145011.1|145116.2|144986.2|24
1649817150000|2022-04-13 02:32:30|145140.6|145010.6|145136.6|145006.6|145142|145012|145120.8|144990.8|25
1649817160000|2022-04-13 02:32:40|145127.2|144997.2|145123.5|144993.5|145141.7|145011.7|145120.4|144990.4|35
1649817170000|2022-04-13 02:32:50|145122.9|144992.9|145118.1|144988.1|145135.3|145005.3|145116.6|144986.6|33
1649817180000|2022-04-13 02:33:00|145118.2|144988.2|145122.4|144992.4|145134.1|145004.1|145115.2|144985.2|25
1649817190000|2022-04-13 02:33:10|145122.2|144992.2|145133.4|145003.4|145133.6|145003.6|145114.9|144984.9|18
1649817200000|2022-04-13 02:33:20|145132.3|145002.3|145135.1|145005.1|145140.8|145010.8|145117.2|144987.2|25
1649817210000|2022-04-13 02:33:30|145135|145005|145133.8|145003.8|145175.8|145006.2|145125.3|144966.4|30
1649817220000|2022-04-13 02:33:40|145122.3|144992.3|145129.8|144999.8|145136.7|145006.7|145120.5|144990.5|34
1649817230000|2022-04-13 02:33:50|145129.2|144999.2|145127.8|144997.8|145138.4|145008.4|145116|144986|30
1649817240000|2022-04-13 02:34:00|145127.9|144997.9|145135.1|145005.1|145135.4|145005.4|145123.6|144993.6|26
1649817250000|2022-04-13 02:34:10|145134.9|145004.9|145121.6|144991.6|145137.4|145007.4|145117.2|144987.2|24
1649817260000|2022-04-13 02:34:20|145122.5|144992.5|145121.7|144991.7|145123|144993|145117.3|144987.3|27
1649817270000|2022-04-13 02:34:30|145122.3|144992.3|145135.4|145005.4|145137.3|145007.3|145122.3|144992.3|19
1649817280000|2022-04-13 02:34:40|145134.3|145004.3|145135.2|145005.2|145139.3|145009.3|145133.6|145003.6|29
1649817290000|2022-04-13 02:34:50|145134.6|145004.6|145133.6|145003.6|145135.9|145005.9|145133.6|145003.6|23
1649817300000|2022-04-13 02:35:00|145133.3|145003.3|145131.2|145001.2|145136.9|145006.9|145122.4|144992.4|29
1649817310000|2022-04-13 02:35:10|145131|145001|145133.2|145003.2|145135.8|145005.8|145124.3|144994.3|26
1649817320000|2022-04-13 02:35:20|145132.9|145002.9|145133.2|145003.2|145138.8|145008.8|145131.8|145001.8|29
1649817330000|2022-04-13 02:35:30|145132.7|145002.7|145133|145003|145137.1|145007.1|145125.8|144995.8|28
1649817340000|2022-04-13 02:35:40|145122.7|144992.7|145124.9|144994.9|145134.9|145004.9|145122.7|144992.7|29
1649817350000|2022-04-13 02:35:50|145123.9|144993.9|145125.3|144995.3|145134.2|145004.2|145123.8|144993.8|29
1649817360000|2022-04-13 02:36:00|145131.4|145001.4|145125|144995|145132.9|145002.9|145121|144991|30
1649817370000|2022-04-13 02:36:10|145122.9|144992.9|145122.2|144992.2|145168.6|145003.4|145119.2|144967.7|34
1649817380000|2022-04-13 02:36:20|145125.1|144995.1|145129.8|144999.8|145179.9|145005.2|145124.5|144960.1|27
1649817390000|2022-04-13 02:36:30|145130.1|145000.1|145125.3|144995.3|145135.4|145005.4|145123.3|144993.3|35
1649817400000|2022-04-13 02:36:40|145122|144992|145130.9|145000.9|145132.3|145002.3|145121.2|144991.2|19
1649817410000|2022-04-13 02:36:50|145121.6|144991.6|145119.2|144989.2|145133.8|145003.8|145117.1|144987.1|25
1649817420000|2022-04-13 02:37:00|145117.5|144987.5|145133.1|145003.1|145137.8|145007.8|145117.5|144987.5|25
1649817430000|2022-04-13 02:37:10|145135.4|145005.4|145133.8|145003.8|145141.8|145011.8|145130.7|145000.7|21
1649817440000|2022-04-13 02:37:20|145134.4|145004.4|145135.4|145005.4|145138.3|145008.3|145129.7|144999.7|22
1649817450000|2022-04-13 02:37:30|145140.1|145010.1|145136.4|145006.4|145140.1|145010.1|145131.1|145001.1|23
1649817460000|2022-04-13 02:37:40|145136.9|145006.9|145138.6|145008.6|145141.1|145011.1|145136.2|145006.2|19
1649817470000|2022-04-13 02:37:50|145138.5|145008.5|145132.4|145002.4|145139.2|145009.2|145128|144998|29
1649817480000|2022-04-13 02:38:00|145133|145003|145123.7|144993.7|145141.3|145011.3|145113.6|144983.6|22
1649817490000|2022-04-13 02:38:10|145133.1|145003.1|145131.7|145001.7|145136.3|145006.3|145122.5|144992.5|23
1649817500000|2022-04-13 02:38:20|145132.1|145002.1|145131.8|145001.8|145132.1|145002.1|145112.5|144982.5|29
1649817510000|2022-04-13 02:38:30|145130.5|145000.5|145125.4|144995.4|145131.1|145001.1|145111.4|144981.4|25
1649817520000|2022-04-13 02:38:40|145118.1|144988.1|145127.1|144997.1|145130.2|145000.2|145109|144979|30
1649817530000|2022-04-13 02:38:50|145126.3|144996.3|145136.4|145006.4|145146.4|145016.4|145105.1|144975.1|23
1649817540000|2022-04-13 02:39:00|145135|145005|145128.6|144998.6|145143.4|145013.4|145127.1|144997.1|24
1649817550000|2022-04-13 02:39:10|145129.1|144999.1|145120.8|144990.8|145144.1|145014.1|145107.5|144977.5|21
1649817560000|2022-04-13 02:39:20|145122.8|144992.8|145119.3|144989.3|145122.8|144992.8|145113.5|144983.5|16
1649817570000|2022-04-13 02:39:30|145119.4|144989.4|145122.8|144992.8|145135.6|145005.6|145119.4|144989.4|25
1649817580000|2022-04-13 02:39:40|145122.5|144992.5|145118.7|144988.7|145127|144997|145114.6|144984.6|16
1649817590000|2022-04-13 02:39:50|145118|144988|145120.2|144990.2|145125.4|144995.4|145117.1|144987.1|23
1649817600000|2022-04-13 02:40:00|145121.6|144991.6|145123|144993|145123|144993|145117.2|144987.2|15
1649817610000|2022-04-13 02:40:10|145123.8|144993.8|145122.9|144992.9|145138.8|145008.8|145115.7|144985.7|25
1649817620000|2022-04-13 02:40:20|145122.8|144992.8|145126.6|144996.6|145138.5|145008.5|145120.3|144990.3|22
1649817630000|2022-04-13 02:40:30|145129.6|144999.6|145118.5|144988.5|145145.3|145015.3|145117.9|144987.9|29
1649817640000|2022-04-13 02:40:40|145117.2|144987.2|145125.3|144995.3|145131.8|145001.8|145111.8|144981.8|27
1649817650000|2022-04-13 02:40:50|145125.2|144995.2|145125.3|144995.3|145130.4|145000.4|145124.3|144994.3|19
1649817660000|2022-04-13 02:41:00|145127.2|144997.2|145128.4|144998.4|145129.8|144999.8|145125.1|144995.1|24
1649817670000|2022-04-13 02:41:10|145128.9|144998.9|145123.6|144993.6|145138.9|145008.9|145123.6|144993.6|25
1649817680000|2022-04-13 02:41:20|145137.9|145007.9|145138.4|145008.4|145144.8|145014.8|145117|144987|25
1649817690000|2022-04-13 02:41:30|145138.8|145008.8|145126.7|144996.7|145142.8|145012.8|145124|144994|28
1649817700000|2022-04-13 02:41:40|145129.4|144999.4|145126|144996|145130.8|145000.8|145125.6|144995.6|24
1649817710000|2022-04-13 02:41:50|145125.9|144995.9|145130.4|145000.4|145131.1|145001.1|145125.9|144995.9|20
1649817720000|2022-04-13 02:42:00|145132.6|145002.6|145135.2|145005.2|145138|145008|145127.7|144997.7|26
1649817730000|2022-04-13 02:42:10|145137.1|145007.1|145127.2|144997.2|145149|145019|145117.6|144987.6|19
1649817740000|2022-04-13 02:42:20|145138|145008|145148.2|145018.2|145149.6|145019.6|145129|144999|15
1649817750000|2022-04-13 02:42:30|145141.3|145011.3|145130.1|145000.1|145145.3|145015.3|145127.4|144997.4|22
1649817760000|2022-04-13 02:42:40|145133.2|145003.2|145133.9|145003.9|145137.6|145007.6|145121.3|144991.3|26
1649817770000|2022-04-13 02:42:50|145132.5|145002.5|145126|144996|145133.9|145003.9|145126|144996|28
1649817780000|2022-04-13 02:43:00|145129.1|144999.1|145128.2|144998.2|145130.9|145000.9|145122.5|144992.5|27
1649817790000|2022-04-13 02:43:10|145128.8|144998.8|145123.4|144993.4|145130.4|145000.4|145118|144988|26
1649817800000|2022-04-13 02:43:20|145128.1|144998.1|145126.4|144996.4|145131.4|145001.4|145118.3|144988.3|25
1649817810000|2022-04-13 02:43:30|145125.8|144995.8|145125.7|144995.7|145131.8|145001.8|145120.9|144990.9|28
1649817820000|2022-04-13 02:43:40|145127.6|144997.6|145124.4|144994.4|145130.4|145000.4|145121.5|144991.5|24
1649817830000|2022-04-13 02:43:50|145127.1|144997.1|145124.6|144994.6|145129.6|144999.6|145124.4|144994.4|28
1649817840000|2022-04-13 02:44:00|145126.4|144996.4|145104.2|144974.2|145126.4|144996.4|145093.3|144963.3|29
1649817850000|2022-04-13 02:44:10|145104.5|144974.5|145123.7|144993.7|145123.7|144993.7|145096.7|144966.7|32
1649817860000|2022-04-13 02:44:20|145116.5|144986.5|145128.5|144998.5|145128.5|144998.5|145112.7|144982.7|23
1649817870000|2022-04-13 02:44:30|145130.7|145000.7|145128|144998|145132.4|145002.4|145122.4|144992.4|27
1649817880000|2022-04-13 02:44:40|145124|144994|145133.3|145003.3|145135.3|145005.3|145124|144994|24
1649817890000|2022-04-13 02:44:50|145134.1|145004.1|145133.6|145003.6|145142.1|145012.1|145132|145002|27
1649817900000|2022-04-13 02:45:00|145132.5|145002.5|145129.2|144999.2|145135.3|145005.3|145125.6|144995.6|31
1649817910000|2022-04-13 02:45:10|145129.4|144999.4|145128.9|144998.9|145131.4|145001.4|145127.9|144997.9|22
1649817920000|2022-04-13 02:45:20|145129.3|144999.3|145128.5|144998.5|145130.5|145000.5|145127.6|144997.6|20
1649817930000|2022-04-13 02:45:30|145127|144997|145134.2|145004.2|145145.4|145015.4|145125.1|144995.1|28
1649817940000|2022-04-13 02:45:40|145134.6|145004.6|145134.6|145004.6|145143.3|145013.3|145133.6|145003.6|28
1649817950000|2022-04-13 02:45:50|145134.5|145004.5|145137.7|145007.7|145142.1|145012.1|145133.5|145003.5|20
1649817960000|2022-04-13 02:46:00|145138.4|145008.4|145134.4|145004.4|145147.5|145017.5|145134.3|145004.3|26
1649817970000|2022-04-13 02:46:10|145136.1|145006.1|145141.2|145011.2|145152|145022|145121.7|144991.7|26
1649817980000|2022-04-13 02:46:20|145135.7|145005.7|145145.1|145015.1|145147.1|145017.1|145133.4|145003.4|26
1649817990000|2022-04-13 02:46:30|145144.8|145014.8|145134.1|145004.1|145144.8|145014.8|145128.2|144998.2|26
1649818000000|2022-04-13 02:46:40|145137.1|145007.1|145133|145003|145144.3|145014.3|145122.9|144992.9|20
1649818010000|2022-04-13 02:46:50|145126.1|144996.1|145139.3|145009.3|145147.6|145017.6|145122.6|144992.6|30
1649818020000|2022-04-13 02:47:00|145136.1|145006.1|145124.6|144994.6|145138.4|145008.4|145124.6|144994.6|13
1649818030000|2022-04-13 02:47:10|145128.4|144998.4|145133.8|145003.8|145136.4|145006.4|145128.4|144998.4|20
1649818040000|2022-04-13 02:47:20|145133|145003|145130.4|145000.4|145135.2|145005.2|145123.2|144993.2|12
1649818050000|2022-04-13 02:47:30|145100.4|144970.4|145110.4|144980.4|145116.2|144986.2|145096.8|144966.8|29
1649818060000|2022-04-13 02:47:40|145107.6|144977.6|145092.1|144962.1|145107.6|144977.6|145070.9|144940.9|28
1649818070000|2022-04-13 02:47:50|145090.5|144960.5|145081.8|144951.8|145092|144962|145081.8|144951.8|26
1649818080000|2022-04-13 02:48:00|145076.2|144946.2|145080.5|144950.5|145091.7|144961.7|145073|144943|37
1649818090000|2022-04-13 02:48:10|145080.9|144950.9|145075.5|144945.5|145089.1|144959.1|145075.5|144945.5|35
1649818100000|2022-04-13 02:48:20|145086.5|144956.5|145079.8|144949.8|145094.4|144964.4|145074.8|144944.8|38
1649818110000|2022-04-13 02:48:30|145083.8|144953.8|145085.2|144955.2|145090|144960|145077.8|144947.8|36
1649818120000|2022-04-13 02:48:40|145082.5|144952.5|145082.7|144952.7|145090.8|144960.8|145070.1|144940.1|39
1649818130000|2022-04-13 02:48:50|145082.3|144952.3|145080.5|144950.5|145086.3|144956.3|145070.3|144940.3|38
1649818140000|2022-04-13 02:49:00|145075.5|144945.5|145085.8|144955.8|145101.7|144971.7|145075.5|144945.5|39
1649818150000|2022-04-13 02:49:10|145087.9|144957.9|145085.8|144955.8|145093.1|144963.1|145071.4|144941.4|37
1649818160000|2022-04-13 02:49:20|145085.1|144955.1|145080.3|144950.3|145095.6|144965.6|145075.6|144945.6|39
1649818170000|2022-04-13 02:49:30|145087.9|144957.9|145081.6|144951.6|145092|144962|145076.2|144946.2|36
1649818180000|2022-04-13 02:49:40|145082.9|144952.9|145078.4|144948.4|145092.7|144962.7|145075.7|144945.7|37
1649818190000|2022-04-13 02:49:50|145090.3|144960.3|145086.7|144956.7|145096.7|144966.7|145071.9|144941.9|38
1649818200000|2022-04-13 02:50:00|145081.7|144951.7|145083.8|144953.8|145092.2|144962.2|145068.5|144938.5|39
1649818210000|2022-04-13 02:50:10|145092.7|144962.7|145085.1|144955.1|145096.4|144966.4|145071.5|144941.5|40
1649818220000|2022-04-13 02:50:20|145091.1|144961.1|145094.8|144964.8|145094.8|144964.8|145074.3|144944.3|39
1649818230000|2022-04-13 02:50:30|145085.4|144955.4|145082.2|144952.2|145097.8|144967.8|145076.8|144946.8|40
1649818240000|2022-04-13 02:50:40|145087.5|144957.5|145090|144960|145099.6|144969.6|145073.4|144943.4|39
1649818250000|2022-04-13 02:50:50|145093.8|144963.8|145090.2|144960.2|145098.9|144968.9|145083.4|144953.4|39
1649818260000|2022-04-13 02:51:00|145096.8|144966.8|145085.2|144955.2|145100.5|144970.5|145080.4|144950.4|39
1649818270000|2022-04-13 02:51:10|145082.6|144952.6|145086.2|144956.2|145091.1|144961.1|145082|144952|37
1649818280000|2022-04-13 02:51:20|145087.3|144957.3|145086.6|144956.6|145093.8|144963.8|145085.6|144955.6|36
1649818290000|2022-04-13 02:51:30|145086.2|144956.2|145091.5|144961.5|145097.1|144967.1|145075.3|144945.3|35
1649818300000|2022-04-13 02:51:40|145086.9|144956.9|145094.1|144964.1|145101|144971|145075.1|144945.1|39
1649818310000|2022-04-13 02:51:50|145092.4|144962.4|145087.2|144957.2|145098.4|144968.4|145077.8|144947.8|36
1649818320000|2022-04-13 02:52:00|145087.8|144957.8|145082|144952|145094.7|144964.7|145079.1|144949.1|37
1649818330000|2022-04-13 02:52:10|145087.4|144957.4|145086.3|144956.3|145094|144964|145079.8|144949.8|35
1649818340000|2022-04-13 02:52:20|145089.9|144959.9|145081.7|144951.7|145101.9|144971.9|145072.9|144942.9|36
1649818350000|2022-04-13 02:52:30|145085.3|144955.3|145092.9|144962.9|145102.7|144972.7|145080.2|144950.2|39
1649818360000|2022-04-13 02:52:40|145087.8|144957.8|145075.9|144945.9|145097.9|144967.9|145075.9|144945.9|30
1649818370000|2022-04-13 02:52:50|145086.6|144956.6|145087.4|144957.4|145097.9|144967.9|145079.6|144949.6|39
1649818380000|2022-04-13 02:53:00|145095.7|144965.7|145085.9|144955.9|145096.6|144966.6|145081.2|144951.2|40
1649818390000|2022-04-13 02:53:10|145093.3|144963.3|145091.2|144961.2|145095.5|144965.5|145081.4|144951.4|40
1649818400000|2022-04-13 02:53:20|145085.3|144955.3|145083.6|144953.6|145094.5|144964.5|145083|144953|38
1649818410000|2022-04-13 02:53:30|145087.7|144957.7|145082|144952|145100.3|144970.3|145074.5|144944.5|37
1649818420000|2022-04-13 02:53:40|145088.6|144958.6|145082|144952|145101.7|144971.7|145068.2|144938.2|38
1649818430000|2022-04-13 02:53:50|145089.6|144959.6|145085.2|144955.2|145095.2|144965.2|145078.9|144948.9|38
1649818440000|2022-04-13 02:54:00|145091.9|144961.9|145090.6|144960.6|145097.6|144967.6|145077.6|144947.6|38
1649818450000|2022-04-13 02:54:10|145091.3|144961.3|145087.8|144957.8|145091.8|144961.8|145081.4|144951.4|38
1649818460000|2022-04-13 02:54:20|145092.7|144962.7|145086.7|144956.7|145093.2|144963.2|145078.4|144948.4|40
1649818470000|2022-04-13 02:54:30|145092|144962|145090.1|144960.1|145095.7|144965.7|145083|144953|40
1649818480000|2022-04-13 02:54:40|145094.7|144964.7|145091.6|144961.6|145102|144972|145086.7|144956.7|36
1649818490000|2022-04-13 02:54:50|145090.2|144960.2|145094.5|144964.5|145105.4|144975.4|145084.5|144954.5|38
1649818500000|2022-04-13 02:55:00|145093.7|144963.7|145084.1|144954.1|145100.6|144970.6|145068.4|144938.4|40
1649818510000|2022-04-13 02:55:10|145089.1|144959.1|145090.8|144960.8|145104.6|144974.6|145068|144938|38
1649818520000|2022-04-13 02:55:20|145091.1|144961.1|145087|144957|145096.7|144966.7|145080.9|144950.9|35
1649818530000|2022-04-13 02:55:30|145088.1|144958.1|145083.1|144953.1|145093.6|144963.6|145083.1|144953.1|32
1649818540000|2022-04-13 02:55:40|145080.5|144950.5|145078.6|144948.6|145093.2|144963.2|145076.8|144946.8|37
1649818550000|2022-04-13 02:55:50|145082.7|144952.7|145082.7|144952.7|145088.8|144958.8|145071.5|144941.5|33
1649818560000|2022-04-13 02:56:00|145083.1|144953.1|145078.6|144948.6|145091.7|144961.7|145076.8|144946.8|39
1649818570000|2022-04-13 02:56:10|145081.6|144951.6|145083.9|144953.9|145094.2|144964.2|145075.7|144945.7|35
1649818580000|2022-04-13 02:56:20|145080.1|144950.1|145080.4|144950.4|145089.7|144959.7|145074.6|144944.6|38
1649818590000|2022-04-13 02:56:30|145083.9|144953.9|145086.2|144956.2|145118.2|144966.6|145075.2|144915.6|37
1649818600000|2022-04-13 02:56:40|145088|144958|145088.9|144958.9|145097.2|144967.2|145075.1|144945.1|40
1649818610000|2022-04-13 02:56:50|145089.7|144959.7|145085.2|144955.2|145098.7|144968.7|145079.4|144949.4|36
1649818620000|2022-04-13 02:57:00|145077.9|144947.9|145089|144959|145098.7|144968.7|145074.4|144944.4|39
1649818630000|2022-04-13 02:57:10|145092|144962|145085.9|144955.9|145095.8|144965.8|145077.4|144947.4|39
1649818640000|2022-04-13 02:57:20|145086.8|144956.8|145089.2|144959.2|145094.4|144964.4|145078.8|144948.8|38
1649818650000|2022-04-13 02:57:30|145088.7|144958.7|145080|144950|145099.7|144969.7|145078.8|144948.8|38
1649818660000|2022-04-13 02:57:40|145078.4|144948.4|145077.5|144947.5|145093.3|144963.3|145076|144946|39
1649818670000|2022-04-13 02:57:50|145077.4|144947.4|145092.4|144962.4|145094.1|144964.1|145070.8|144940.8|39
1649818680000|2022-04-13 02:58:00|145090.5|144960.5|145092.5|144962.5|145096.6|144966.6|145082.8|144952.8|39
1649818690000|2022-04-13 02:58:10|145091.4|144961.4|145087.5|144957.5|145098.7|144968.7|145076.7|144946.7|39
1649818700000|2022-04-13 02:58:20|145089.5|144959.5|145089.7|144959.7|145097.3|144967.3|145079.8|144949.8|39
1649818710000|2022-04-13 02:58:30|145086.1|144956.1|145088.7|144958.7|145101.9|144971.9|145080|144950|39
1649818720000|2022-04-13 02:58:40|145090.8|144960.8|145089.3|144959.3|145092.8|144962.8|145080.5|144950.5|40
1649818730000|2022-04-13 02:58:50|145090.6|144960.6|145084.4|144954.4|145101.9|144971.9|145080.6|144950.6|37
1649818740000|2022-04-13 02:59:00|145084.8|144954.8|145090|144960|145095.5|144965.5|145083.1|144953.1|40
1649818750000|2022-04-13 02:59:10|145084.2|144954.2|145090.3|144960.3|145096.6|144966.6|145082.3|144952.3|39
1649818760000|2022-04-13 02:59:20|145086.3|144956.3|145087.1|144957.1|145105.5|144975.5|145082.8|144952.8|38
1649818770000|2022-04-13 02:59:30|145087.5|144957.5|145098.7|144968.7|145100.5|144970.5|145081.2|144951.2|40
1649818780000|2022-04-13 02:59:40|145095.6|144965.6|145081.9|144951.9|145095.6|144965.6|145081.6|144951.6|36
1649818790000|2022-04-13 02:59:50|145080.8|144950.8|145081.1|144951.1|145093.3|144963.3|145077.4|144947.4|38
1649818800000|2022-04-13 03:00:00|145081.2|144951.2|145092.8|144962.8|145103.1|144973.1|145080.9|144950.9|40
1649818810000|2022-04-13 03:00:10|145099.3|144969.3|145086.3|144956.3|145100.8|144970.8|145081.8|144951.8|40
1649818820000|2022-04-13 03:00:20|145084.2|144954.2|145080.8|144950.8|145092|144962|145076.4|144946.4|40
1649818830000|2022-04-13 03:00:30|145080.6|144950.6|145095.3|144965.3|145097.8|144967.8|145078.7|144948.7|38
1649818840000|2022-04-13 03:00:40|145091|144961|145078.6|144948.6|145098.6|144968.6|145076.7|144946.7|40
1649818850000|2022-04-13 03:00:50|145084.7|144954.7|145079|144949|145096.2|144966.2|145076.5|144946.5|39
1649818860000|2022-04-13 03:01:00|145080.1|144950.1|145086.2|144956.2|145091.8|144961.8|145078.5|144948.5|39
1649818870000|2022-04-13 03:01:10|145081.9|144951.9|145087.6|144957.6|145096.9|144966.9|145073.7|144943.7|36
1649818880000|2022-04-13 03:01:20|145086|144956|145097.7|144967.7|145101.8|144971.8|145080|144950|32
1649818890000|2022-04-13 03:01:30|145087.5|144957.5|145093|144963|145095.2|144965.2|145077.1|144947.1|36
1649818900000|2022-04-13 03:01:40|145091.9|144961.9|145088.4|144958.4|145094.2|144964.2|145079.7|144949.7|39
1649818910000|2022-04-13 03:01:50|145087.8|144957.8|145084.3|144954.3|145089.1|144959.1|145079.5|144949.5|32
1649818920000|2022-04-13 03:02:00|145096.2|144966.2|145081.8|144951.8|145101.1|144971.1|145077|144947|40
1649818930000|2022-04-13 03:02:10|145081.5|144951.5|145073.8|144943.8|145094.1|144964.1|145073.8|144943.8|40
1649818940000|2022-04-13 03:02:20|145086.2|144956.2|145079.7|144949.7|145094.4|144964.4|145071.6|144941.6|36
1649818950000|2022-04-13 03:02:30|145079.6|144949.6|145086.4|144956.4|145093.1|144963.1|145077.6|144947.6|40
1649818960000|2022-04-13 03:02:40|145082.2|144952.2|145092.8|144962.8|145095.9|144965.9|145076.8|144946.8|38
1649818970000|2022-04-13 03:02:50|145091.5|144961.5|145077.4|144947.4|145092.9|144962.9|145077.4|144947.4|40
1649818980000|2022-04-13 03:03:00|145080.3|144950.3|145090.8|144960.8|145099.5|144969.5|145073.2|144943.2|39
1649818990000|2022-04-13 03:03:10|145082.1|144952.1|145079.3|144949.3|145093.3|144963.3|145068.2|144938.2|36
1649819000000|2022-04-13 03:03:20|145086.4|144956.4|145075.1|144945.1|145086.4|144956.4|145073.4|144943.4|35
1649819010000|2022-04-13 03:03:30|145075|144945|145073.2|144943.2|145089.8|144959.8|145071.7|144941.7|33
1649819020000|2022-04-13 03:03:40|145074.1|144944.1|145081.2|144951.2|145092.6|144962.6|145070.2|144940.2|37
1649819030000|2022-04-13 03:03:50|145088.4|144958.4|145074.8|144944.8|145089.9|144959.9|145069.5|144939.5|38
1649819040000|2022-04-13 03:04:00|145072.2|144942.2|145072.6|144942.6|145083.9|144953.9|145070.2|144940.2|39
1649819050000|2022-04-13 03:04:10|145083.4|144953.4|145077.4|144947.4|145089.8|144959.8|145068.7|144938.7|35
1649819060000|2022-04-13 03:04:20|145084.1|144954.1|145083.4|144953.4|145087.7|144957.7|145073.4|144943.4|37
1649819070000|2022-04-13 03:04:30|145075.3|144945.3|145089.7|144959.7|145092.9|144962.9|145068.9|144938.9|37
1649819080000|2022-04-13 03:04:40|145080.2|144950.2|145086.4|144956.4|145091.4|144961.4|145073.1|144943.1|38
1649819090000|2022-04-13 03:04:50|145082.4|144952.4|145077.2|144947.2|145090.3|144960.3|145073.6|144943.6|37
1649819100000|2022-04-13 03:05:00|145081.6|144951.6|145086.3|144956.3|145088.1|144958.1|145078.5|144948.5|33
1649819110000|2022-04-13 03:05:10|145086|144956|145099.9|144969.9|145100.8|144970.8|145079.9|144949.9|32
1649819120000|2022-04-13 03:05:20|145097.5|144967.5|145079.5|144949.5|145097.5|144967.5|145079.1|144949.1|35
1649819130000|2022-04-13 03:05:30|145079.8|144949.8|145071.4|144941.4|145087.8|144957.8|145071.4|144941.4|31
1649819140000|2022-04-13 03:05:40|145073.4|144943.4|145073.6|144943.6|145077.2|144947.2|145072.1|144942.1|36
1649819150000|2022-04-13 03:05:50|145074.2|144944.2|145075|144945|145075|144945|145070.4|144940.4|21
1649819160000|2022-04-13 03:06:00|145073.3|144943.3|145086.5|144956.5|145100|144970|145073.3|144943.3|38
1649819170000|2022-04-13 03:06:10|145086.7|144956.7|145104.4|144974.4|145105.3|144975.3|145083.1|144953.1|30
1649819180000|2022-04-13 03:06:20|145104.2|144974.2|145104.5|144974.5|145104.9|144974.9|145096.8|144966.8|31
1649819190000|2022-04-13 03:06:30|145104.3|144974.3|145101.7|144971.7|145109.1|144979.1|145101.7|144971.7|21
1649819200000|2022-04-13 03:06:40|145099.9|144969.9|145102.5|144972.5|145104.8|144974.8|145097.9|144967.9|33
1649819210000|2022-04-13 03:06:50|145104.2|144974.2|145104.2|144974.2|145105.8|144975.8|145098.5|144968.5|26
1649819220000|2022-04-13 03:07:00|145105.5|144975.5|145108.4|144978.4|145110|144980|145099.2|144969.2|28
1649819230000|2022-04-13 03:07:10|145106.6|144976.6|145104.1|144974.1|145116|144986|145097.3|144967.3|37
1649819240000|2022-04-13 03:07:20|145103.6|144973.6|145102.7|144972.7|145107.6|144977.6|145095.9|144965.9|31
1649819250000|2022-04-13 03:07:30|145102.2|144972.2|145094.6|144964.6|145102.6|144972.6|145091.9|144961.9|28
1649819260000|2022-04-13 03:07:40|145095|144965|145096.1|144966.1|145105.6|144975.6|145090.9|144960.9|26
1649819270000|2022-04-13 03:07:50|145096.4|144966.4|145095.7|144965.7|145106.5|144976.5|145090.5|144960.5|27
1649819280000|2022-04-13 03:08:00|145096.1|144966.1|145090.1|144960.1|145108.1|144978.1|145088.3|144958.3|27
1649819290000|2022-04-13 03:08:10|145089.4|144959.4|145092.1|144962.1|145092.6|144962.6|145085.3|144955.3|25
1649819300000|2022-04-13 03:08:20|145092.5|144962.5|145089.6|144959.6|145099|144969|145086.5|144956.5|23
1649819310000|2022-04-13 03:08:30|145090.2|144960.2|145092.2|144962.2|145106.6|144976.6|145088.4|144958.4|31
1649819320000|2022-04-13 03:08:40|145092.7|144962.7|145093.1|144963.1|145097.6|144967.6|145091.8|144961.8|29
1649819330000|2022-04-13 03:08:50|145092.8|144962.8|145102.4|144972.4|145102.4|144972.4|145090.7|144960.7|24
1649819340000|2022-04-13 03:09:00|145101.6|144971.6|145086.4|144956.4|145107|144977|145084.4|144954.4|30
1649819350000|2022-04-13 03:09:10|145085.8|144955.8|145092.8|144962.8|145099.1|144969.1|145084.1|144954.1|30
1649819360000|2022-04-13 03:09:20|145093|144963|145089.4|144959.4|145096.3|144966.3|145087.9|144957.9|28
1649819370000|2022-04-13 03:09:30|145088.2|144958.2|145088.2|144958.2|145091.9|144961.9|145086|144956|30
1649819380000|2022-04-13 03:09:40|145089.1|144959.1|145090.6|144960.6|145100|144970|145082.8|144952.8|26
1649819390000|2022-04-13 03:09:50|145090.5|144960.5|145086.4|144956.4|145100.1|144970.1|145085.1|144955.1|34
1649819400000|2022-04-13 03:10:00|145087.4|144957.4|145089.8|144959.8|145093.8|144963.8|145082.9|144952.9|24
1649819410000|2022-04-13 03:10:10|145088.4|144958.4|145084.3|144954.3|145091.9|144961.9|145078.4|144948.4|25
1649819420000|2022-04-13 03:10:20|145084.5|144954.5|145084.1|144954.1|145088.2|144958.2|145084.1|144954.1|25
1649819430000|2022-04-13 03:10:30|145084.2|144954.2|145084.7|144954.7|145101.9|144971.9|145083.6|144953.6|29
1649819440000|2022-04-13 03:10:40|145082.7|144952.7|145086.8|144956.8|145099|144969|145078.4|144948.4|34
1649819450000|2022-04-13 03:10:50|145079.6|144949.6|145080|144950|145088.8|144958.8|145073.1|144943.1|30
1649819460000|2022-04-13 03:11:00|145080.4|144950.4|145082.3|144952.3|145087.2|144957.2|145078.7|144948.7|28
1649819470000|2022-04-13 03:11:10|145082.2|144952.2|145081.3|144951.3|145089|144959|145079.7|144949.7|23
1649819480000|2022-04-13 03:11:20|145097.3|144967.3|145100.6|144970.6|145103.1|144973.1|145071.2|144941.2|27
1649819490000|2022-04-13 03:11:30|145100.3|144970.3|145083.1|144953.1|145100.4|144970.4|145083.1|144953.1|25
1649819500000|2022-04-13 03:11:40|145083.3|144953.3|145079|144949|145087|144957|145076.6|144946.6|19
1649819510000|2022-04-13 03:11:50|145077.5|144947.5|145078.7|144948.7|145092.8|144962.8|145077.5|144947.5|15
1649819520000|2022-04-13 03:12:00|145082.4|144952.4|145094.3|144964.3|145101.2|144971.2|145062.9|144932.9|23
1649819530000|2022-04-13 03:12:10|145093.5|144963.5|145088.7|144958.7|145100.3|144970.3|145081.6|144951.6|14
1649819540000|2022-04-13 03:12:20|145088.2|144958.2|145072.8|144942.8|145107.1|144977.1|145072.8|144942.8|17
1649819550000|2022-04-13 03:12:30|145076.2|144946.2|145074.4|144944.4|145103.8|144973.8|145074|144944|22
1649819560000|2022-04-13 03:12:40|145096.5|144966.5|145097.9|144967.9|145111.7|144981.7|145086.4|144956.4|24
1649819570000|2022-04-13 03:12:50|145100.2|144970.2|145096.3|144966.3|145101.3|144971.3|145093.4|144963.4|21
1649819580000|2022-04-13 03:13:00|145095.3|144965.3|145099.5|144969.5|145099.5|144969.5|145088.7|144958.7|26
1649819590000|2022-04-13 03:13:10|145100|144970|145099.7|144969.7|145101.4|144971.4|145094.8|144964.8|16
1649819600000|2022-04-13 03:13:20|145101.9|144971.9|145087|144957|145102.3|144972.3|145086.8|144956.8|22
1649819610000|2022-04-13 03:13:30|145088.6|144958.6|145079.3|144949.3|145089.2|144959.2|145079.3|144949.3|16
1649819620000|2022-04-13 03:13:40|145084.2|144954.2|145087.8|144957.8|145091|144961|145081.3|144951.3|24
1649819630000|2022-04-13 03:13:50|145085.9|144955.9|145090.7|144960.7|145092.2|144962.2|145080|144950|19
1649819640000|2022-04-13 03:14:00|145093.6|144963.6|145092.9|144962.9|145101.2|144971.2|145081.6|144951.6|27
1649819650000|2022-04-13 03:14:10|145085.7|144955.7|145086.4|144956.4|145098.9|144968.9|145076.8|144946.8|21
1649819660000|2022-04-13 03:14:20|145084|144954|145098.9|144968.9|145099.2|144969.2|145082.5|144952.5|22
1649819670000|2022-04-13 03:14:30|145100.6|144970.6|145085.9|144955.9|145104.9|144974.9|145085.2|144955.2|21
1649819680000|2022-04-13 03:14:40|145082.4|144952.4|145102.8|144972.8|145107.9|144977.9|145075.9|144945.9|22
1649819690000|2022-04-13 03:14:50|145100.1|144970.1|145102.1|144972.1|145107.1|144977.1|145095.6|144965.6|16
1649819700000|2022-04-13 03:15:00|145102.2|144972.2|145088.7|144958.7|145102.2|144972.2|145088.7|144958.7|15
1649819710000|2022-04-13 03:15:10|145080.7|144950.7|145089.7|144959.7|145102.9|144972.9|145080.7|144950.7|20
1649819720000|2022-04-13 03:15:20|145090.4|144960.4|145095.3|144965.3|145103.9|144973.9|145088.8|144958.8|15
1649819730000|2022-04-13 03:15:30|145092.3|144962.3|145099.1|144969.1|145105.8|144975.8|145092.3|144962.3|21
1649819740000|2022-04-13 03:15:40|145100.7|144970.7|145092.2|144962.2|145107.1|144977.1|145083.1|144953.1|18
1649819750000|2022-04-13 03:15:50|145106.2|144976.2|145083.6|144953.6|145106.2|144976.2|145083.6|144953.6|27
1649819760000|2022-04-13 03:16:00|145087.3|144957.3|145096.4|144966.4|145105.4|144975.4|145080|144950|19
1649819770000|2022-04-13 03:16:10|145096.5|144966.5|145086.2|144956.2|145097.6|144967.6|145085.2|144955.2|19
1649819780000|2022-04-13 03:16:20|145086.1|144956.1|145089.3|144959.3|145097.4|144967.4|145085.6|144955.6|14
1649819790000|2022-04-13 03:16:30|145090.8|144960.8|145086.6|144956.6|145105.1|144975.1|145081.8|144951.8|28
1649819800000|2022-04-13 03:16:40|145103.9|144973.9|145078.2|144948.2|145104.1|144974.1|145078.2|144948.2|27
1649819810000|2022-04-13 03:16:50|145104.4|144974.4|145102.9|144972.9|145109.6|144979.6|145084.7|144954.7|20
1649819820000|2022-04-13 03:17:00|145104.9|144974.9|145078.8|144948.8|145105.8|144975.8|145077.5|144947.5|20
1649819830000|2022-04-13 03:17:10|145078.4|144948.4|145093|144963|145094.6|144964.6|145076.1|144946.1|20
1649819840000|2022-04-13 03:17:20|145092.4|144962.4|145088.1|144958.1|145106.9|144976.9|145088.1|144958.1|18
1649819850000|2022-04-13 03:17:30|145109.3|144979.3|145105.2|144975.2|145109.3|144979.3|145092.3|144962.3|23
1649819860000|2022-04-13 03:17:40|145104.8|144974.8|145104|144974|145105.8|144975.8|145083.7|144953.7|20
1649819870000|2022-04-13 03:17:50|145104.8|144974.8|145106.6|144976.6|145106.6|144976.6|145089|144959|21
1649819880000|2022-04-13 03:18:00|145104.4|144974.4|145099.5|144969.5|145106.5|144976.5|145088.2|144958.2|19
1649819890000|2022-04-13 03:18:10|145086.6|144956.6|145111.2|144981.2|145111.2|144981.2|145086.6|144956.6|29
1649819900000|2022-04-13 03:18:20|145108.8|144978.8|145091.2|144961.2|145112|144982|145076.7|144946.7|25
1649819910000|2022-04-13 03:18:30|145098.2|144968.2|145093.7|144963.7|145103.8|144973.8|145085.9|144955.9|13
1649819920000|2022-04-13 03:18:40|145085.2|144955.2|145089.3|144959.3|145102.8|144972.8|145078.8|144948.8|22
1649819930000|2022-04-13 03:18:50|145089.8|144959.8|145089.1|144959.1|145094.1|144964.1|145079.1|144949.1|30
1649819940000|2022-04-13 03:19:00|145091.3|144961.3|145087.5|144957.5|145109.3|144979.3|145079.4|144949.4|30
1649819950000|2022-04-13 03:19:10|145092.6|144962.6|145091.4|144961.4|145094.5|144964.5|145082.9|144952.9|31
1649819960000|2022-04-13 03:19:20|145089|144959|145102.8|144972.8|145102.8|144972.8|145072.8|144942.8|23
1649819970000|2022-04-13 03:19:30|145093.6|144963.6|145093.1|144963.1|145106.4|144976.4|145083.3|144953.3|25
1649819980000|2022-04-13 03:19:40|145103.8|144973.8|145103|144973|145106.1|144976.1|145091.9|144961.9|23
1649819990000|2022-04-13 03:19:50|145095.5|144965.5|145096.2|144966.2|145104.3|144974.3|145089.2|144959.2|28
1649820000000|2022-04-13 03:20:00|145099.5|144969.5|145080.4|144950.4|145099.7|144969.7|145080.4|144950.4|29
1649820010000|2022-04-13 03:20:10|145092.4|144962.4|145092.8|144962.8|145095.6|144965.6|145077.6|144947.6|24
1649820020000|2022-04-13 03:20:20|145087.7|144957.7|145080.1|144950.1|145092|144962|145080.1|144950.1|22
1649820030000|2022-04-13 03:20:30|145084|144954|145094.9|144964.9|145095|144965|145079.7|144949.7|21
1649820040000|2022-04-13 03:20:40|145095.3|144965.3|145096.6|144966.6|145097.6|144967.6|145091.1|144961.1|15
1649820050000|2022-04-13 03:20:50|145095.8|144965.8|145092.2|144962.2|145106.4|144976.4|145092.2|144962.2|16
1649820060000|2022-04-13 03:21:00|145093.4|144963.4|145093.5|144963.5|145096|144966|145092.1|144962.1|19
1649820070000|2022-04-13 03:21:10|145095|144965|145076.5|144946.5|145100.2|144970.2|145076.5|144946.5|29
1649820080000|2022-04-13 03:21:20|145079.6|144949.6|145091.2|144961.2|145091.5|144961.5|145072.9|144942.9|30
1649820090000|2022-04-13 03:21:30|145092.4|144962.4|145090.4|144960.4|145092.4|144962.4|145085.8|144955.8|24
1649820100000|2022-04-13 03:21:40|145089.1|144959.1|145084.5|144954.5|145090.9|144960.9|145084.2|144954.2|27
1649820110000|2022-04-13 03:21:50|145086.4|144956.4|145089.9|144959.9|145091|144961|145084.1|144954.1|21
1649820120000|2022-04-13 03:22:00|145088.5|144958.5|145089.4|144959.4|145097.8|144967.8|145087.6|144957.6|22
1649820130000|2022-04-13 03:22:10|145093.1|144963.1|145089.6|144959.6|145102.6|144972.6|145086.8|144956.8|26
1649820140000|2022-04-13 03:22:20|145088.9|144958.9|145089.3|144959.3|145092.8|144962.8|145085.7|144955.7|24
1649820150000|2022-04-13 03:22:30|145088.1|144958.1|145087.3|144957.3|145091.4|144961.4|145085.4|144955.4|23
1649820160000|2022-04-13 03:22:40|145088.5|144958.5|145092.3|144962.3|145092.3|144962.3|145086.1|144956.1|22
1649820170000|2022-04-13 03:22:50|145091.7|144961.7|145087.8|144957.8|145091.8|144961.8|145086.3|144956.3|27
1649820180000|2022-04-13 03:23:00|145088|144958|145092.1|144962.1|145095|144965|145087.2|144957.2|27
1649820190000|2022-04-13 03:23:10|145090.1|144960.1|145092.7|144962.7|145093.1|144963.1|145087.2|144957.2|23
1649820200000|2022-04-13 03:23:20|145093.8|144963.8|145093|144963|145094|144964|145090.9|144960.9|22
1649820210000|2022-04-13 03:23:30|145093.6|144963.6|145082.3|144952.3|145093.7|144963.7|145082.3|144952.3|20
1649820220000|2022-04-13 03:23:40|145087.7|144957.7|145090.5|144960.5|145102.1|144972.1|145085.7|144955.7|25
1649820230000|2022-04-13 03:23:50|145105.7|144975.7|145093.6|144963.6|145120.9|144990.9|145082.4|144952.4|31
1649820240000|2022-04-13 03:24:00|145095.9|144965.9|145093|144963|145095.9|144965.9|145087.1|144957.1|24
1649820250000|2022-04-13 03:24:10|145090.5|144960.5|145086.7|144956.7|145091.7|144961.7|145080.5|144950.5|22
1649820260000|2022-04-13 03:24:20|145079.4|144949.4|145083|144953|145086.3|144956.3|145076.3|144946.3|35
1649820270000|2022-04-13 03:24:30|145081.5|144951.5|145077.8|144947.8|145087.3|144957.3|145076.3|144946.3|21
1649820280000|2022-04-13 03:24:40|145076.6|144946.6|145080.9|144950.9|145084.1|144954.1|145076.1|144946.1|22
1649820290000|2022-04-13 03:24:50|145079.4|144949.4|145091.1|144961.1|145092.7|144962.7|145075.2|144945.2|34
1649820300000|2022-04-13 03:25:00|145089.9|144959.9|145085|144955|145093.1|144963.1|145082.5|144952.5|27
1649820310000|2022-04-13 03:25:10|145085.1|144955.1|145085.2|144955.2|145087.9|144957.9|145082.9|144952.9|19
1649820320000|2022-04-13 03:25:20|145083.8|144953.8|145090.5|144960.5|145090.5|144960.5|145082.3|144952.3|25
1649820330000|2022-04-13 03:25:30|145091.2|144961.2|145081.3|144951.3|145103.7|144973.7|145081|144951|31
1649820340000|2022-04-13 03:25:40|145085.2|144955.2|145088.2|144958.2|145088.2|144958.2|145083.8|144953.8|21
1649820350000|2022-04-13 03:25:50|145086.9|144956.9|145084.5|144954.5|145089.4|144959.4|145084.1|144954.1|20
1649820360000|2022-04-13 03:26:00|145083.2|144953.2|145085|144955|145085|144955|145080.9|144950.9|19
1649820370000|2022-04-13 03:26:10|145079.1|144949.1|145086.1|144956.1|145086.1|144956.1|145078|144948|23
1649820380000|2022-04-13 03:26:20|145085.7|144955.7|145091|144961|145092.1|144962.1|145085.7|144955.7|22
1649820390000|2022-04-13 03:26:30|145089.3|144959.3|145082.4|144952.4|145089.3|144959.3|145080|144950|22
1649820400000|2022-04-13 03:26:40|145082|144952|145085.3|144955.3|145085.9|144955.9|145081.6|144951.6|22
1649820410000|2022-04-13 03:26:50|145085.1|144955.1|145085.4|144955.4|145094.2|144964.2|145074.3|144944.3|27
1649820420000|2022-04-13 03:27:00|145082.8|144952.8|145080.5|144950.5|145086.3|144956.3|145076.7|144946.7|18
1649820430000|2022-04-13 03:27:10|145081.2|144951.2|145092.8|144962.8|145092.8|144962.8|145074.9|144944.9|23
1649820440000|2022-04-13 03:27:20|145090.7|144960.7|145081|144951|145091.1|144961.1|145073.3|144943.3|30
1649820450000|2022-04-13 03:27:30|145083.2|144953.2|145077.6|144947.6|145093.2|144963.2|145074.2|144944.2|29
1649820460000|2022-04-13 03:27:40|145092.8|144962.8|145089.4|144959.4|145094.9|144964.9|145086.9|144956.9|18
1649820470000|2022-04-13 03:27:50|145090|144960|145081|144951|145090.8|144960.8|145078.6|144948.6|26
1649820480000|2022-04-13 03:28:00|145082.6|144952.6|145082.6|144952.6|145084.7|144954.7|145077.5|144947.5|25
1649820490000|2022-04-13 03:28:10|145080|144950|145088|144958|145091|144961|145067.1|144937.1|25
1649820500000|2022-04-13 03:28:20|145088.6|144958.6|145090.6|144960.6|145092.5|144962.5|145073.4|144943.4|18
1649820510000|2022-04-13 03:28:30|145085.1|144955.1|145091.4|144961.4|145098.4|144968.4|145075.4|144945.4|25
1649820520000|2022-04-13 03:28:40|145078.1|144948.1|145082.9|144952.9|145085.4|144955.4|145076.9|144946.9|28
1649820530000|2022-04-13 03:28:50|145083.1|144953.1|145080.8|144950.8|145085.7|144955.7|145078.3|144948.3|24
1649820540000|2022-04-13 03:29:00|145081.1|144951.1|145085.6|144955.6|145087.8|144957.8|145078.2|144948.2|20
1649820550000|2022-04-13 03:29:10|145092.5|144962.5|145086.6|144956.6|145094|144964|145081.1|144951.1|23
1649820560000|2022-04-13 03:29:20|145086.2|144956.2|145092.8|144962.8|145095.7|144965.7|145082.5|144952.5|27
1649820570000|2022-04-13 03:29:30|145093.5|144963.5|145086.4|144956.4|145093.5|144963.5|145082.6|144952.6|27
1649820580000|2022-04-13 03:29:40|145086.1|144956.1|145087.7|144957.7|145090.7|144960.7|145081.4|144951.4|24
1649820590000|2022-04-13 03:29:50|145087.5|144957.5|145086.4|144956.4|145088.5|144958.5|145082.1|144952.1|23
1649820600000|2022-04-13 03:30:00|145086.6|144956.6|145097.4|144967.4|145106.2|144976.2|145085.5|144955.5|35
1649820610000|2022-04-13 03:30:10|145101.7|144971.7|145102.3|144972.3|145107|144977|145092.8|144962.8|33
1649820620000|2022-04-13 03:30:20|145092.2|144962.2|145097.8|144967.8|145100.3|144970.3|145083.2|144953.2|32
1649820630000|2022-04-13 03:30:30|145097.9|144967.9|145096.9|144966.9|145100.2|144970.2|145085.8|144955.8|24
1649820640000|2022-04-13 03:30:40|145095|144965|145089.1|144959.1|145101.9|144971.9|145087.5|144957.5|33
1649820650000|2022-04-13 03:30:50|145088.8|144958.8|145086.4|144956.4|145090.9|144960.9|145083.2|144953.2|20
1649820660000|2022-04-13 03:31:00|145082.7|144952.7|145084.3|144954.3|145088|144958|145079.5|144949.5|30
1649820670000|2022-04-13 03:31:10|145084.2|144954.2|145083.6|144953.6|145087.8|144957.8|145082.1|144952.1|29
1649820680000|2022-04-13 03:31:20|145083.8|144953.8|145087.4|144957.4|145088.8|144958.8|145082.8|144952.8|22
1649820690000|2022-04-13 03:31:30|145085.7|144955.7|145104.2|144974.2|145105.9|144975.9|145083.5|144953.5|31
1649820700000|2022-04-13 03:31:40|145104.6|144974.6|145091.2|144961.2|145106|144976|145090.6|144960.6|31
1649820710000|2022-04-13 03:31:50|145091.4|144961.4|145098.7|144968.7|145107.1|144977.1|145089.6|144959.6|25
1649820720000|2022-04-13 03:32:00|145098.3|144968.3|145093.2|144963.2|145113.8|144983.8|145090.1|144960.1|32
1649820730000|2022-04-13 03:32:10|145091.4|144961.4|145102.6|144972.6|145103.5|144973.5|145091.4|144961.4|29
1649820740000|2022-04-13 03:32:20|145102.7|144972.7|145094.6|144964.6|145113.6|144983.6|145094|144964|30
1649820750000|2022-04-13 03:32:30|145094.3|144964.3|145107.8|144977.8|145117.3|144987.3|145094.3|144964.3|34
1649820760000|2022-04-13 03:32:40|145109.2|144979.2|145115.9|144985.9|145116|144986|145107.7|144977.7|29
1649820770000|2022-04-13 03:32:50|145115.5|144985.5|145116.4|144986.4|145123.8|144993.8|145112.7|144982.7|32
1649820780000|2022-04-13 03:33:00|145115.1|144985.1|145069.9|144939.9|145115.7|144985.7|145065|144935|34
1649820790000|2022-04-13 03:33:10|145070.5|144940.5|145071.5|144941.5|145073|144943|145066.2|144936.2|29
1649820800000|2022-04-13 03:33:20|145069.4|144939.4|145071.5|144941.5|145072|144942|145068.2|144938.2|23
1649820810000|2022-04-13 03:33:30|145070.9|144940.9|145071.5|144941.5|145073.8|144943.8|145069.3|144939.3|25
1649820820000|2022-04-13 03:33:40|145072|144942|145071.3|144941.3|145120.2|144953.1|145057|144912.5|22
1649820830000|2022-04-13 03:33:50|145073.1|144943.1|145065.6|144935.6|145119|144951.1|145059.3|144892.7|30
1649820840000|2022-04-13 03:34:00|145064.3|144934.3|145061.4|144931.4|145102|144941.8|145060|144899.6|33
1649820850000|2022-04-13 03:34:10|145063.2|144933.2|145064.4|144934.4|145069|144939|145058.3|144928.3|25
1649820860000|2022-04-13 03:34:20|145065.3|144935.3|145060.5|144930.5|145066.9|144936.9|145058.9|144928.9|21
1649820870000|2022-04-13 03:34:30|145061.3|144931.3|145062.7|144932.7|145063.4|144933.4|145057.1|144927.1|25
1649820880000|2022-04-13 03:34:40|145063.1|144933.1|145068.4|144938.4|145069.4|144939.4|145059|144929|29
1649820890000|2022-04-13 03:34:50|145059.1|144929.1|145064.1|144934.1|145066.3|144936.3|145059.1|144929.1|22
1649820900000|2022-04-13 03:35:00|145061|144931|145052.8|144922.8|145061.5|144931.5|145045.3|144915.3|29
1649820910000|2022-04-13 03:35:10|145054.3|144924.3|145053.1|144923.1|145056.5|144926.5|145049.9|144919.9|15
1649820920000|2022-04-13 03:35:20|145056.2|144926.2|145050.3|144920.3|145056.2|144926.2|145044.3|144914.3|20
1649820930000|2022-04-13 03:35:30|145050.4|144920.4|145049.8|144919.8|145056|144926|145041.6|144911.6|27
1649820940000|2022-04-13 03:35:40|145049.1|144919.1|145045.9|144915.9|145050.3|144920.3|145040.7|144910.7|15
1649820950000|2022-04-13 03:35:50|145045.6|144915.6|145052.6|144922.6|145059.4|144929.4|145041.5|144911.5|26
1649820960000|2022-04-13 03:36:00|145055.3|144925.3|145054.5|144924.5|145057.9|144927.9|145046.9|144916.9|25
1649820970000|2022-04-13 03:36:10|145054.8|144924.8|145058.9|144928.9|145058.9|144928.9|145048.7|144918.7|16
1649820980000|2022-04-13 03:36:20|145058.7|144928.7|145049.1|144919.1|145058.9|144928.9|145045.5|144915.5|19
1649820990000|2022-04-13 03:36:30|145050.4|144920.4|145050.1|144920.1|145059.9|144929.9|145043.6|144913.6|31
1649821000000|2022-04-13 03:36:40|145050.3|144920.3|145050.7|144920.7|145052.5|144922.5|145041.9|144911.9|24
1649821010000|2022-04-13 03:36:50|145052.8|144922.8|145052.1|144922.1|145055.4|144925.4|145049.7|144919.7|23
1649821020000|2022-04-13 03:37:00|145050.1|144920.1|145049.9|144919.9|145056.5|144926.5|145047.4|144917.4|18
1649821030000|2022-04-13 03:37:10|145049.5|144919.5|145051.8|144921.8|145051.9|144921.9|145049.5|144919.5|24
1649821040000|2022-04-13 03:37:20|145058.6|144928.6|145049.6|144919.6|145060.8|144930.8|145048.4|144918.4|21
1649821050000|2022-04-13 03:37:30|145045.5|144915.5|145063.3|144933.3|145063.4|144933.4|145045.5|144915.5|25
1649821060000|2022-04-13 03:37:40|145054.1|144924.1|145051.6|144921.6|145061.2|144931.2|145044|144914|32
1649821070000|2022-04-13 03:37:50|145049|144919|145049.3|144919.3|145052.8|144922.8|145048.9|144918.9|24
1649821080000|2022-04-13 03:38:00|145051|144921|145060.5|144930.5|145060.5|144930.5|145050.5|144920.5|18
1649821090000|2022-04-13 03:38:10|145060.4|144930.4|145061.2|144931.2|145062|144932|145047.1|144917.1|16
1649821100000|2022-04-13 03:38:20|145060.9|144930.9|145048.7|144918.7|145060.9|144930.9|145047.6|144917.6|21
1649821110000|2022-04-13 03:38:30|145049.5|144919.5|145048.7|144918.7|145056.5|144926.5|145041.6|144911.6|21
1649821120000|2022-04-13 03:38:40|145050.3|144920.3|145044.4|144914.4|145055.6|144925.6|145044.4|144914.4|25
1649821130000|2022-04-13 03:38:50|145041.9|144911.9|145046.5|144916.5|145048.3|144918.3|145041.9|144911.9|17
1649821140000|2022-04-13 03:39:00|145049.5|144919.5|145046.2|144916.2|145049.5|144919.5|145039.1|144909.1|16
1649821150000|2022-04-13 03:39:10|145044.1|144914.1|145021.9|144891.9|145054.1|144924.1|145016.8|144886.8|33
1649821160000|2022-04-13 03:39:20|145020.6|144890.6|145017.3|144887.3|145025.7|144895.7|145016.3|144886.3|30
1649821170000|2022-04-13 03:39:30|145017.5|144887.5|145016.8|144886.8|145018.6|144888.6|145015.1|144885.1|20
1649821180000|2022-04-13 03:39:40|145016.9|144886.9|145024.5|144894.5|145030.5|144900.5|145016.9|144886.9|25
1649821190000|2022-04-13 03:39:50|145025.3|144895.3|145027.6|144897.6|145032.3|144902.3|145024.8|144894.8|22
1649821200000|2022-04-13 03:40:00|145027.5|144897.5|145017.2|144887.2|145029|144899|145015.5|144885.5|18
1649821210000|2022-04-13 03:40:10|145018.3|144888.3|145019.6|144889.6|145030.7|144900.7|145017|144887|23
1649821220000|2022-04-13 03:40:20|145019.5|144889.5|145017.3|144887.3|145027.2|144897.2|145012.8|144882.8|16
1649821230000|2022-04-13 03:40:30|145018.3|144888.3|145022.6|144892.6|145024.9|144894.9|145014.8|144884.8|27
1649821240000|2022-04-13 03:40:40|145023|144893|145015.4|144885.4|145023.6|144893.6|145002.9|144872.9|30
1649821250000|2022-04-13 03:40:50|145014.7|144884.7|145016.3|144886.3|145016.8|144886.8|145009.3|144879.3|21
1649821260000|2022-04-13 03:41:00|145016.1|144886.1|145016.6|144886.6|145017.5|144887.5|145008.1|144878.1|18
1649821270000|2022-04-13 03:41:10|145016.8|144886.8|145020.4|144890.4|145023.3|144893.3|145010.3|144880.3|12
1649821280000|2022-04-13 03:41:20|145019.2|144889.2|145016.1|144886.1|145021.2|144891.2|145004.4|144874.4|20
1649821290000|2022-04-13 03:41:30|145018.8|144888.8|145023.9|144893.9|145024.9|144894.9|144997.5|144867.5|31
1649821300000|2022-04-13 03:41:40|145024.3|144894.3|145021.3|144891.3|145024.3|144894.3|145010|144880|31
1649821310000|2022-04-13 03:41:50|145015.7|144885.7|145020.9|144890.9|145020.9|144890.9|145015.7|144885.7|14
1649821320000|2022-04-13 03:42:00|145020.1|144890.1|145012.9|144882.9|145020.9|144890.9|145006.9|144876.9|24
1649821330000|2022-04-13 03:42:10|145011.8|144881.8|145018.5|144888.5|145018.5|144888.5|145008.9|144878.9|14
1649821340000|2022-04-13 03:42:20|145019|144889|145019.1|144889.1|145020.3|144890.3|145004.1|144874.1|16
1649821350000|2022-04-13 03:42:30|145011.2|144881.2|145015.8|144885.8|145021.9|144891.9|145001.6|144871.6|20
1649821360000|2022-04-13 03:42:40|145015.7|144885.7|145024.1|144894.1|145028.7|144898.7|145015.5|144885.5|24
1649821370000|2022-04-13 03:42:50|145025.1|144895.1|145016.7|144886.7|145025.1|144895.1|145015.7|144885.7|21
1649821380000|2022-04-13 03:43:00|145015.9|144885.9|145014.1|144884.1|145017.8|144887.8|145013.8|144883.8|23
1649821390000|2022-04-13 03:43:10|145016.6|144886.6|145019.8|144889.8|145066.2|144899.4|145016.6|144859|24
1649821400000|2022-04-13 03:43:20|145018.4|144888.4|145014.7|144884.7|145029.2|144899.2|145012.8|144882.8|27
1649821410000|2022-04-13 03:43:30|145014.8|144884.8|145014|144884|145017.2|144887.2|145010.5|144880.5|25
1649821420000|2022-04-13 03:43:40|145012|144882|145015.2|144885.2|145017.2|144887.2|145011.9|144881.9|24
1649821430000|2022-04-13 03:43:50|145015.6|144885.6|145013.2|144883.2|145018.2|144888.2|145008.8|144878.8|18
1649821440000|2022-04-13 03:44:00|145013.7|144883.7|145013.6|144883.6|145027.1|144897.1|145012.3|144882.3|24
1649821450000|2022-04-13 03:44:10|145014.8|144884.8|145020.8|144890.8|145020.8|144890.8|145012.7|144882.7|25
1649821460000|2022-04-13 03:44:20|145020.9|144890.9|145016.4|144886.4|145020.9|144890.9|145011.1|144881.1|21
1649821470000|2022-04-13 03:44:30|145017.1|144887.1|145023.3|144893.3|145060.6|144899.2|145010.6|144857|26
1649821480000|2022-04-13 03:44:40|145023.4|144893.4|145003.5|144873.5|145023.4|144893.4|145001.7|144871.7|15
1649821490000|2022-04-13 03:44:50|145003.3|144873.3|145002.9|144872.9|145004.4|144874.4|144998.4|144868.4|19
1649821500000|2022-04-13 03:45:00|145002|144872|145015|144885|145060.7|144891.2|145000.9|144850.1|21
1649821510000|2022-04-13 03:45:10|145063.5|144850.1|145017.7|144887.7|145070.7|144890.3|145005.4|144836.6|19
1649821520000|2022-04-13 03:45:20|145017.8|144887.8|145021.3|144891.3|145062.6|144894.2|145016.6|144852|31
1649821530000|2022-04-13 03:45:30|145020.8|144890.8|145018.6|144888.6|145064.6|144890.8|145008.7|144855.4|31
1649821540000|2022-04-13 03:45:40|145012.2|144882.2|145014|144884|145058.4|144890.1|145002.8|144846.5|31
1649821550000|2022-04-13 03:45:50|145061.7|144847|145018.2|144888.2|145062.3|144891.2|145001.6|144847|38
1649821560000|2022-04-13 03:46:00|145020.5|144890.5|145017.1|144887.1|145021.3|144891.3|145011.8|144881.8|30
1649821570000|2022-04-13 03:46:10|145017.2|144887.2|145014|144884|145019.8|144889.8|145010.5|144880.5|26
1649821580000|2022-04-13 03:46:20|145014.3|144884.3|145016.5|144886.5|145016.5|144886.5|145011.3|144881.3|19
1649821590000|2022-04-13 03:46:30|145013.6|144883.6|145015.2|144885.2|145016.3|144886.3|145004.9|144874.9|14
1649821600000|2022-04-13 03:46:40|145014.7|144884.7|145016.4|144886.4|145018.9|144888.9|145007.8|144877.8|30
1649821610000|2022-04-13 03:46:50|145016.2|144886.2|145007.9|144877.9|145018.2|144888.2|145006.5|144876.5|19
1649821620000|2022-04-13 03:47:00|145011|144881|145011.5|144881.5|145016.7|144886.7|145008.1|144878.1|15
1649821630000|2022-04-13 03:47:10|145013.1|144883.1|145012|144882|145015.3|144885.3|145010.8|144880.8|13
1649821640000|2022-04-13 03:47:20|145017.9|144887.9|145018.8|144888.8|145021.3|144891.3|145016.9|144886.9|10
1649821650000|2022-04-13 03:47:30|145018.9|144888.9|145010.7|144880.7|145018.9|144888.9|144999|144869|16
1649821660000|2022-04-13 03:47:40|145010.9|144880.9|145015.4|144885.4|145018.3|144888.3|145006.2|144876.2|11
1649821670000|2022-04-13 03:47:50|145013.8|144883.8|145008.8|144878.8|145019|144889|144995.5|144865.5|15
1649821680000|2022-04-13 03:48:00|145010.1|144880.1|145006.8|144876.8|145013.6|144883.6|145005.6|144875.6|17
1649821690000|2022-04-13 03:48:10|145006.5|144876.5|145005|144875|145012.3|144882.3|145002.4|144872.4|15
1649821700000|2022-04-13 03:48:20|145013|144883|145003.9|144873.9|145019.3|144889.3|144995.2|144865.2|17
1649821710000|2022-04-13 03:48:30|145005.9|144875.9|145003.8|144873.8|145013.7|144883.7|144994.5|144864.5|17
1649821720000|2022-04-13 03:48:40|144994.5|144864.5|145000.7|144870.7|145013.1|144883.1|144993.3|144863.3|18
1649821730000|2022-04-13 03:48:50|144999.5|144869.5|145004.1|144874.1|145004.1|144874.1|144999.5|144869.5|9
1649821740000|2022-04-13 03:49:00|145003.9|144873.9|145007.2|144877.2|145017.1|144887.1|145003.9|144873.9|18
1649821750000|2022-04-13 03:49:10|145010.1|144880.1|145016.5|144886.5|145016.9|144886.9|145008.2|144878.2|12
1649821760000|2022-04-13 03:49:20|145016.3|144886.3|145015.4|144885.4|145019.1|144889.1|145012.3|144882.3|9
1649821770000|2022-04-13 03:49:30|145017.1|144887.1|145010.2|144880.2|145017.1|144887.1|145010.2|144880.2|8
1649821780000|2022-04-13 03:49:40|145011.3|144881.3|145016.8|144886.8|145016.8|144886.8|145001.6|144871.6|9
1649821790000|2022-04-13 03:49:50|145015.5|144885.5|145010.5|144880.5|145015.5|144885.5|145007.9|144877.9|5
1649821800000|2022-04-13 03:50:00|145008.5|144878.5|145006.2|144876.2|145010.1|144880.1|145002.6|144872.6|14
1649821810000|2022-04-13 03:50:10|145005.7|144875.7|144993.9|144863.9|145009.2|144879.2|144992.4|144862.4|12
1649821820000|2022-04-13 03:50:20|144991.2|144861.2|145002.3|144872.3|145009.8|144879.8|144991.2|144861.2|11
1649821830000|2022-04-13 03:50:30|145003.6|144873.6|145013.1|144883.1|145021.8|144891.8|144999.6|144869.6|25
1649821840000|2022-04-13 03:50:40|145010.9|144880.9|145007.5|144877.5|145011.3|144881.3|145000.6|144870.6|17
1649821850000|2022-04-13 03:50:50|145007.6|144877.6|144999.7|144869.7|145012.5|144882.5|144999.7|144869.7|13
1649821860000|2022-04-13 03:51:00|145002.5|144872.5|145010.9|144880.9|145012|144882|145000.6|144870.6|15
1649821870000|2022-04-13 03:51:10|145011.3|144881.3|144994.3|144864.3|145012.3|144882.3|144989.4|144859.4|12
1649821880000|2022-04-13 03:51:20|144993|144863|144996.5|144866.5|145000.5|144870.5|144993|144863|8
1649821890000|2022-04-13 03:51:30|144997.2|144867.2|145005.3|144875.3|145011.7|144881.7|144997.2|144867.2|16
1649821900000|2022-04-13 03:51:40|145004.9|144874.9|145005.1|144875.1|145010.5|144880.5|145004.2|144874.2|8
1649821910000|2022-04-13 03:51:50|145004.8|144874.8|144998.7|144868.7|145011.1|144881.1|144997.1|144867.1|13
1649821920000|2022-04-13 03:52:00|145003|144873|145004.3|144874.3|145008.5|144878.5|145001.6|144871.6|14
1649821930000|2022-04-13 03:52:10|145013.3|144883.3|145009.9|144879.9|145013.3|144883.3|145005.4|144875.4|12
1649821940000|2022-04-13 03:52:20|145004.1|144874.1|145015.5|144885.5|145016.7|144886.7|145001.3|144871.3|14
1649821950000|2022-04-13 03:52:30|145016.4|144886.4|145005.8|144875.8|145016.5|144886.5|145002.3|144872.3|17
1649821960000|2022-04-13 03:52:40|145007.2|144877.2|145002.8|144872.8|145009|144879|145002|144872|12
1649821970000|2022-04-13 03:52:50|145005.1|144875.1|145019.6|144889.6|145022.5|144892.5|145003.2|144873.2|11
1649821980000|2022-04-13 03:53:00|145012.7|144882.7|145003.9|144873.9|145014|144884|144996.2|144866.2|15
1649821990000|2022-04-13 03:53:10|145005.5|144875.5|145008.2|144878.2|145055.2|144883.8|144996|144847.4|19
1649822000000|2022-04-13 03:53:20|145010.7|144880.7|145015.5|144885.5|145015.5|144885.5|144999.5|144869.5|21
1649822010000|2022-04-13 03:53:30|145014.7|144884.7|145015.8|144885.8|145018.7|144888.7|145005.2|144875.2|19
1649822020000|2022-04-13 03:53:40|145015.3|144885.3|145008.2|144878.2|145015.5|144885.5|145007.2|144877.2|12
1649822030000|2022-04-13 03:53:50|145009.2|144879.2|145002|144872|145014.1|144884.1|144999.5|144869.5|14
1649822040000|2022-04-13 03:54:00|145012.7|144882.7|145018.1|144888.1|145018.1|144888.1|145012.7|144882.7|9
1649822050000|2022-04-13 03:54:10|145018.2|144888.2|145009.2|144879.2|145019.5|144889.5|145006.3|144876.3|10
1649822060000|2022-04-13 03:54:20|145008.5|144878.5|145010.1|144880.1|145013.5|144883.5|144997.9|144867.9|18
1649822070000|2022-04-13 03:54:30|145008.5|144878.5|145005|144875|145009.5|144879.5|145003.6|144873.6|11
1649822080000|2022-04-13 03:54:40|145004.6|144874.6|145011.5|144881.5|145011.5|144881.5|144996.6|144866.6|12
1649822090000|2022-04-13 03:54:50|145009.9|144879.9|144999.6|144869.6|145012.9|144882.9|144999.6|144869.6|9
1649822100000|2022-04-13 03:55:00|145000.8|144870.8|145001.3|144871.3|145011.1|144881.1|144994.5|144864.5|8
1649822110000|2022-04-13 03:55:10|144996.4|144866.4|145011.9|144881.9|145015|144885|144996.4|144866.4|24
1649822120000|2022-04-13 03:55:20|145001.1|144871.1|145007|144877|145008.5|144878.5|145001.1|144871.1|10
1649822130000|2022-04-13 03:55:30|145007.7|144877.7|145006.8|144876.8|145012.9|144882.9|145006.3|144876.3|15
1649822140000|2022-04-13 03:55:40|145001.3|144871.3|145010.8|144880.8|145020.6|144890.6|144999.3|144869.3|15
1649822150000|2022-04-13 03:55:50|145006.9|144876.9|145012.6|144882.6|145013.2|144883.2|144999.3|144869.3|22
1649822160000|2022-04-13 03:56:00|145012.2|144882.2|145006.8|144876.8|145012.2|144882.2|145004.3|144874.3|15
1649822170000|2022-04-13 03:56:10|145006.7|144876.7|145002.3|144872.3|145008|144878|145000.7|144870.7|11
1649822180000|2022-04-13 03:56:20|145002.8|144872.8|144998.8|144868.8|145002.8|144872.8|144994.3|144864.3|12
1649822190000|2022-04-13 03:56:30|144999.2|144869.2|145002.2|144872.2|145003.7|144873.7|144978.7|144848.7|11
1649822200000|2022-04-13 03:56:40|145009.4|144879.4|145008.5|144878.5|145011.2|144881.2|145004.8|144874.8|12
1649822210000|2022-04-13 03:56:50|145001.9|144871.9|144963.5|144833.5|145005.3|144875.3|144959.7|144829.7|27
1649822220000|2022-04-13 03:57:00|144958.8|144828.8|144978|144848|144978.6|144848.6|144958.8|144828.8|26
1649822230000|2022-04-13 03:57:10|144978.3|144848.3|144978.2|144848.2|145024|144859.8|144976.1|144820|23
1649822240000|2022-04-13 03:57:20|144977.8|144847.8|144971.2|144841.2|144982.5|144852.5|144968.2|144838.2|25
1649822250000|2022-04-13 03:57:30|144970.7|144840.7|144969.2|144839.2|144978.7|144848.7|144963.9|144833.9|18
1649822260000|2022-04-13 03:57:40|144977.9|144847.9|144983.5|144853.5|145030.1|144861|144977.9|144822.8|26
1649822270000|2022-04-13 03:57:50|144979.9|144849.9|144987.5|144857.5|144990.2|144860.2|144977.8|144847.8|20
1649822280000|2022-04-13 03:58:00|144988.2|144858.2|144970.1|144840.1|144990.3|144860.3|144968.8|144838.8|28
1649822290000|2022-04-13 03:58:10|144972.4|144842.4|144969.6|144839.6|144979.7|144849.7|144967.4|144837.4|27
1649822300000|2022-04-13 03:58:20|144972.6|144842.6|144976.5|144846.5|144977.6|144847.6|144971.1|144841.1|17
1649822310000|2022-04-13 03:58:30|144975.7|144845.7|144970.4|144840.4|144975.7|144845.7|144965.2|144835.2|17
1649822320000|2022-04-13 03:58:40|144969.1|144839.1|144971.2|144841.2|144980.9|144850.9|144965.5|144835.5|25
1649822330000|2022-04-13 03:58:50|144967.7|144837.7|144986|144856|144986|144856|144967.7|144837.7|21
1649822340000|2022-04-13 03:59:00|144986.6|144856.6|144979.3|144849.3|144986.8|144856.8|144973.5|144843.5|18
1649822350000|2022-04-13 03:59:10|144979|144849|144983.9|144853.9|144983.9|144853.9|144963.2|144833.2|26
1649822360000|2022-04-13 03:59:20|144975.1|144845.1|144983.8|144853.8|145030.9|144862.1|144974.8|144820.6|29
1649822370000|2022-04-13 03:59:30|144986.6|144856.6|144981.2|144851.2|144986.6|144856.6|144968.8|144838.8|23
1649822380000|2022-04-13 03:59:40|144981.3|144851.3|144969.9|144839.9|144986.6|144856.6|144969.7|144839.7|19
1649822390000|2022-04-13 03:59:50|144971.6|144841.6|144979.2|144849.2|144982|144852|144970.6|144840.6|19
1649822400000|2022-04-13 04:00:00|144983|144853|144981.2|144851.2|144990.4|144860.4|144966.2|144836.2|36
1649822410000|2022-04-13 04:00:10|144981|144851|144979.9|144849.9|144990.3|144860.3|144965.4|144835.4|28
1649822420000|2022-04-13 04:00:20|144980.4|144850.4|144988.5|144858.5|144988.5|144858.5|144978.2|144848.2|26
1649822430000|2022-04-13 04:00:30|144985.7|144855.7|144988.8|144858.8|144990.2|144860.2|144980.4|144850.4|24
1649822440000|2022-04-13 04:00:40|144989.6|144859.6|144983.9|144853.9|144989.6|144859.6|144977.6|144847.6|26
1649822450000|2022-04-13 04:00:50|144980.6|144850.6|144987.7|144857.7|144989.6|144859.6|144980.3|144850.3|30
1649822460000|2022-04-13 04:01:00|144988|144858|144982|144852|144988|144858|144976.4|144846.4|21
1649822470000|2022-04-13 04:01:10|144983.1|144853.1|144991.2|144861.2|144992.9|144862.9|144972.9|144842.9|23
1649822480000|2022-04-13 04:01:20|144990.7|144860.7|144982.6|144852.6|144991.9|144861.9|144980|144850|23
1649822490000|2022-04-13 04:01:30|144984.9|144854.9|144974.8|144844.8|144993.5|144863.5|144973|144843|22
1649822500000|2022-04-13 04:01:40|144982.8|144852.8|144980.1|144850.1|144990.7|144860.7|144977.8|144847.8|31
1649822510000|2022-04-13 04:01:50|144978.5|144848.5|144991.3|144861.3|144992.1|144862.1|144978.5|144848.5|13
1649822520000|2022-04-13 04:02:00|144998.1|144868.1|144989.8|144859.8|144998.9|144868.9|144980.3|144850.3|20
1649822530000|2022-04-13 04:02:10|144985.5|144855.5|144994.1|144864.1|144995.2|144865.2|144978.9|144848.9|20
1649822540000|2022-04-13 04:02:20|144982.1|144852.1|144991.1|144861.1|144993.2|144863.2|144981.8|144851.8|23
1649822550000|2022-04-13 04:02:30|144988.5|144858.5|144988.7|144858.7|144993.9|144863.9|144982.3|144852.3|17
1649822560000|2022-04-13 04:02:40|144988.5|144858.5|144983.4|144853.4|144991.7|144861.7|144976.4|144846.4|29
1649822570000|2022-04-13 04:02:50|144988.8|144858.8|144982.4|144852.4|145029.5|144866.6|144968.8|144817.8|35
1649822580000|2022-04-13 04:03:00|144992.6|144862.6|144994.1|144864.1|144995.6|144865.6|144982.2|144852.2|20
1649822590000|2022-04-13 04:03:10|144995|144865|144992.3|144862.3|144995|144865|144985.9|144855.9|34
1649822600000|2022-04-13 04:03:20|144992|144862|144993.4|144863.4|144994|144864|144984.1|144854.1|26
1649822610000|2022-04-13 04:03:30|144991.4|144861.4|144992.7|144862.7|145000.1|144870.1|144986.7|144856.7|20
1649822620000|2022-04-13 04:03:40|144993.9|144863.9|144994.4|144864.4|145000.4|144870.4|144990.8|144860.8|35
1649822630000|2022-04-13 04:03:50|144994|144864|144996.9|144866.9|144999.7|144869.7|144989.7|144859.7|28
1649822640000|2022-04-13 04:04:00|144996.2|144866.2|144996.9|144866.9|144997.9|144867.9|144991.3|144861.3|28
1649822650000|2022-04-13 04:04:10|144997.2|144867.2|145000.7|144870.7|145004.8|144874.8|144988.3|144858.3|32
1649822660000|2022-04-13 04:04:20|144994.4|144864.4|145005.7|144875.7|145007.4|144877.4|144984.3|144854.3|34
1649822670000|2022-04-13 04:04:30|145002.9|144872.9|144995.3|144865.3|145013|144883|144990.2|144860.2|20
1649822680000|2022-04-13 04:04:40|144992.1|144862.1|144997.8|144867.8|145003.3|144873.3|144992.1|144862.1|21
1649822690000|2022-04-13 04:04:50|144996.3|144866.3|145003.4|144873.4|145003.4|144873.4|144993.5|144863.5|20
1649822700000|2022-04-13 04:05:00|145003.5|144873.5|144994.1|144864.1|145003.5|144873.5|144994.1|144864.1|19
1649822710000|2022-04-13 04:05:10|144993.8|144863.8|144995.2|144865.2|145019.2|144889.2|144992.3|144862.3|27
1649822720000|2022-04-13 04:05:20|144996.7|144866.7|145003.8|144873.8|145006.5|144876.5|144991.9|144861.9|23
1649822730000|2022-04-13 04:05:30|145001.8|144871.8|144994|144864|145006|144876|144994|144864|11
1649822740000|2022-04-13 04:05:40|144999.2|144869.2|144993.3|144863.3|145005.2|144875.2|144993.3|144863.3|11
1649822750000|2022-04-13 04:05:50|144995.3|144865.3|145000|144870|145002.3|144872.3|144992.4|144862.4|12
1649822760000|2022-04-13 04:06:00|144998.1|144868.1|145003.6|144873.6|145008.9|144878.9|144998|144868|17
1649822770000|2022-04-13 04:06:10|145008.6|144878.6|144997.7|144867.7|145012.2|144882.2|144997.6|144867.6|22
1649822780000|2022-04-13 04:06:20|144999.6|144869.6|145004.8|144874.8|145007|144877|144997.1|144867.1|15
1649822790000|2022-04-13 04:06:30|145003.4|144873.4|144999.4|144869.4|145004.1|144874.1|144998.4|144868.4|16
1649822800000|2022-04-13 04:06:40|144997.6|144867.6|144996.1|144866.1|145003.3|144873.3|144993.9|144863.9|20
1649822810000|2022-04-13 04:06:50|144994.2|144864.2|144996.6|144866.6|145000.5|144870.5|144992.2|144862.2|12
1649822820000|2022-04-13 04:07:00|144997.7|144867.7|144998.9|144868.9|145002.7|144872.7|144987.5|144857.5|30
1649822830000|2022-04-13 04:07:10|144993.7|144863.7|144994|144864|144998.3|144868.3|144991.6|144861.6|22
1649822840000|2022-04-13 04:07:20|144998.8|144868.8|144996.9|144866.9|144998.8|144868.8|144991.2|144861.2|22
1649822850000|2022-04-13 04:07:30|144999|144869|144989.4|144859.4|145004.3|144874.3|144985|144855|20
1649822860000|2022-04-13 04:07:40|144993.3|144863.3|144993.1|144863.1|145000.7|144870.7|144986.2|144856.2|28
1649822870000|2022-04-13 04:07:50|144997|144867|144993|144863|144997.5|144867.5|144990.4|144860.4|16
1649822880000|2022-04-13 04:08:00|144993.1|144863.1|144996.4|144866.4|144996.9|144866.9|144985.9|144855.9|26
1649822890000|2022-04-13 04:08:10|144995.3|144865.3|144993.7|144863.7|144999.7|144869.7|144993.1|144863.1|17
1649822900000|2022-04-13 04:08:20|144993.5|144863.5|144990.7|144860.7|144996.4|144866.4|144984.1|144854.1|20
1649822910000|2022-04-13 04:08:30|144991.7|144861.7|144995.1|144865.1|144995.9|144865.9|144985.4|144855.4|25
1649822920000|2022-04-13 04:08:40|144992.2|144862.2|144975.8|144845.8|144993.7|144863.7|144972.5|144842.5|22
1649822930000|2022-04-13 04:08:50|144978.7|144848.7|144984.4|144854.4|144988.5|144858.5|144971.8|144841.8|20
1649822940000|2022-04-13 04:09:00|144983.3|144853.3|144977|144847|144984.5|144854.5|144977|144847|22
1649822950000|2022-04-13 04:09:10|144974.7|144844.7|144968.4|144838.4|144981.8|144851.8|144967.5|144837.5|18
1649822960000|2022-04-13 04:09:20|144971|144841|144966.9|144836.9|144973.3|144843.3|144964.4|144834.4|15
1649822970000|2022-04-13 04:09:30|144969|144839|144969.8|144839.8|144982.9|144852.9|144966.6|144836.6|14
1649822980000|2022-04-13 04:09:40|144971.8|144841.8|144976.3|144846.3|144985.3|144855.3|144970.6|144840.6|19
1649822990000|2022-04-13 04:09:50|144979.5|144849.5|144975.9|144845.9|144979.5|144849.5|144967.2|144837.2|22
1649823000000|2022-04-13 04:10:00|144974.2|144844.2|144976.4|144846.4|144976.4|144846.4|144970.1|144840.1|20
1649823010000|2022-04-13 04:10:10|144992.8|144862.8|144979.8|144849.8|145018.7|144862.8|144974.1|144814.6|28
1649823020000|2022-04-13 04:10:20|144971.9|144841.9|144980.4|144850.4|145023.5|144856.3|144967.8|144818.8|20
1649823030000|2022-04-13 04:10:30|144985.4|144855.4|144983.6|144853.6|144987.3|144857.3|144956.8|144826.8|22
1649823040000|2022-04-13 04:10:40|144970.5|144840.5|144982|144852|144982.1|144852.1|144967.4|144837.4|28
1649823050000|2022-04-13 04:10:50|144984.1|144854.1|144985.2|144855.2|144987.4|144857.4|144977.2|144847.2|23
1649823060000|2022-04-13 04:11:00|144985.9|144855.9|144984.4|144854.4|144988.5|144858.5|144972.4|144842.4|22
1649823070000|2022-04-13 04:11:10|144983.7|144853.7|144974.1|144844.1|144991.3|144861.3|144968.3|144838.3|23
1649823080000|2022-04-13 04:11:20|144982.8|144852.8|144979.9|144849.9|144983|144853|144974.8|144844.8|20
1649823090000|2022-04-13 04:11:30|144984.3|144854.3|144982.7|144852.7|144988.5|144858.5|144981.4|144851.4|16
1649823100000|2022-04-13 04:11:40|144981.9|144851.9|144991.1|144861.1|144995.8|144865.8|144981.9|144851.9|26
1649823110000|2022-04-13 04:11:50|144993.7|144863.7|144983.9|144853.9|144993.7|144863.7|144983.9|144853.9|18
1649823120000|2022-04-13 04:12:00|144983.2|144853.2|144980.9|144850.9|144987.5|144857.5|144980.9|144850.9|19
1649823130000|2022-04-13 04:12:10|144987.3|144857.3|144989.1|144859.1|144989.4|144859.4|144974.6|144844.6|16
1649823140000|2022-04-13 04:12:20|144989.5|144859.5|144992.6|144862.6|145031.2|144865.6|144988.4|144829.8|21
1649823150000|2022-04-13 04:12:30|144993.9|144863.9|144987.9|144857.9|144993.9|144863.9|144985.7|144855.7|22
1649823160000|2022-04-13 04:12:40|144986.8|144856.8|144984.8|144854.8|144991|144861|144984.8|144854.8|12
1649823170000|2022-04-13 04:12:50|144977.8|144847.8|145029.6|144828.4|145037.6|144870.1|144976.8|144820.4|23
1649823180000|2022-04-13 04:13:00|145034.2|144830.2|144987.2|144857.2|145034.2|144861.5|144975.2|144819.8|27
1649823190000|2022-04-13 04:13:10|144985.9|144855.9|144981.6|144851.6|144985.9|144855.9|144963.9|144833.9|28
1649823200000|2022-04-13 04:13:20|144983.8|144853.8|144979.2|144849.2|144983.8|144853.8|144976.6|144846.6|14
1649823210000|2022-04-13 04:13:30|144983.2|144853.2|144982.4|144852.4|145020|144853.7|144980.9|144816.6|14
1649823220000|2022-04-13 04:13:40|144982.6|144852.6|144983.3|144853.3|144987.7|144857.7|144982.1|144852.1|20
1649823230000|2022-04-13 04:13:50|144982.6|144852.6|144980.2|144850.2|144982.7|144852.7|144970.3|144840.3|13
1649823240000|2022-04-13 04:14:00|144979.3|144849.3|144986.7|144856.7|144986.7|144856.7|144979.1|144849.1|22
1649823250000|2022-04-13 04:14:10|144985.5|144855.5|144985.4|144855.4|145022.1|144858.4|144977.6|144820.5|17
1649823260000|2022-04-13 04:14:20|144984.9|144854.9|144975.3|144845.3|144990.8|144860.8|144974.5|144844.5|18
1649823270000|2022-04-13 04:14:30|144975.2|144845.2|144980|144850|144989.2|144859.2|144975.2|144845.2|22
1649823280000|2022-04-13 04:14:40|144979.9|144849.9|144970.9|144840.9|145041.7|144851.7|144967.6|144813.2|24
1649823290000|2022-04-13 04:14:50|145017.8|144809|145024.2|144815.7|145024.2|144851.5|144976.3|144809|10
1649823300000|2022-04-13 04:15:00|144976.6|144846.6|144987.4|144857.4|144987.4|144857.4|144976.1|144846.1|21
1649823310000|2022-04-13 04:15:10|144984.9|144854.9|144980|144850|144986.6|144856.6|144971.3|144841.3|17
1649823320000|2022-04-13 04:15:20|144976.8|144846.8|144981.2|144851.2|144984.8|144854.8|144973.8|144843.8|20
1649823330000|2022-04-13 04:15:30|144980.1|144850.1|144980.3|144850.3|144981.7|144851.7|144978.8|144848.8|12
1649823340000|2022-04-13 04:15:40|144980.9|144850.9|144980.9|144850.9|144987.9|144857.9|144975.7|144845.7|16
1649823350000|2022-04-13 04:15:50|145029.2|144811.2|144972.1|144842.1|145029.2|144859.9|144972.1|144811.2|15
1649823360000|2022-04-13 04:16:00|144973.7|144843.7|144986.4|144856.4|144993.9|144863.9|144973.5|144843.5|22
1649823370000|2022-04-13 04:16:10|144991.2|144861.2|144976.9|144846.9|144991.2|144861.2|144976.2|144846.2|23
1649823380000|2022-04-13 04:16:20|144979.3|144849.3|144974.8|144844.8|144982.6|144852.6|144965.9|144835.9|23
1649823390000|2022-04-13 04:16:30|144976.3|144846.3|144981.6|144851.6|145017.5|144854.8|144973.1|144817.5|18
1649823400000|2022-04-13 04:16:40|144983.7|144853.7|144977.8|144847.8|144984.2|144854.2|144970.9|144840.9|25
1649823410000|2022-04-13 04:16:50|144978.7|144848.7|144974|144844|144978.7|144848.7|144972.1|144842.1|25
1649823420000|2022-04-13 04:17:00|144974.7|144844.7|144967.3|144837.3|144979.5|144849.5|144967.3|144837.3|26
1649823430000|2022-04-13 04:17:10|144968.2|144838.2|144971.6|144841.6|144977.2|144847.2|144967.7|144837.7|22
1649823440000|2022-04-13 04:17:20|144969.5|144839.5|144978.5|144848.5|144978.5|144848.5|144969.5|144839.5|22
1649823450000|2022-04-13 04:17:30|144985.8|144855.8|144983.5|144853.5|144987.8|144857.8|144976.9|144846.9|30
1649823460000|2022-04-13 04:17:40|144983.1|144853.1|144988.2|144858.2|145001.5|144871.5|144977.6|144847.6|24
1649823470000|2022-04-13 04:17:50|145026|144820.9|144990.3|144860.3|145026|144861.8|144980.3|144820.9|24
1649823480000|2022-04-13 04:18:00|144988.6|144858.6|144983.4|144853.4|144994.2|144864.2|144979.5|144849.5|21
1649823490000|2022-04-13 04:18:10|144980|144850|144981.2|144851.2|144983.9|144853.9|144980|144850|17
1649823500000|2022-04-13 04:18:20|144980.4|144850.4|144998.3|144868.3|145024.9|144868.3|144978.3|144816.6|13
1649823510000|2022-04-13 04:18:30|144990.3|144860.3|144984.7|144854.7|144998.7|144868.7|144981.2|144851.2|24
1649823520000|2022-04-13 04:18:40|144990.7|144860.7|144993.6|144863.6|144993.7|144863.7|144981.7|144851.7|21
1649823530000|2022-04-13 04:18:50|144994.6|144864.6|144984.2|144854.2|144994.6|144864.6|144984.2|144854.2|14
1649823540000|2022-04-13 04:19:00|144988|144858|144991|144861|144991.1|144861.1|144980.5|144850.5|19
1649823550000|2022-04-13 04:19:10|144989.6|144859.6|144987.2|144857.2|144991.7|144861.7|144985.3|144855.3|19
1649823560000|2022-04-13 04:19:20|144987.1|144857.1|144988.1|144858.1|144991.3|144861.3|144978|144848|21
1649823570000|2022-04-13 04:19:30|144988.3|144858.3|144991.1|144861.1|144997.4|144867.4|144988.3|144858.3|11
1649823580000|2022-04-13 04:19:40|144992|144862|144992.7|144862.7|144993.9|144863.9|144982.5|144852.5|15
1649823590000|2022-04-13 04:19:50|144993.2|144863.2|144990.9|144860.9|144994|144864|144983.3|144853.3|22
1649823600000|2022-04-13 04:20:00|144988.2|144858.2|144988.4|144858.4|144990.6|144860.6|144984|144854|18
1649823610000|2022-04-13 04:20:10|144989.8|144859.8|144998.2|144868.2|144998.5|144868.5|144978.5|144848.5|15
1649823620000|2022-04-13 04:20:20|144998.7|144868.7|144995.3|144865.3|144998.7|144868.7|144994.6|144864.6|18
1649823630000|2022-04-13 04:20:30|144997.9|144867.9|144988.3|144858.3|145000.3|144870.3|144985.2|144855.2|23
1649823640000|2022-04-13 04:20:40|144988.1|144858.1|144989.4|144859.4|144990.7|144860.7|144983.3|144853.3|23
1649823650000|2022-04-13 04:20:50|144987|144857|144993.4|144863.4|144993.4|144863.4|144982.4|144852.4|19
1649823660000|2022-04-13 04:21:00|144991.6|144861.6|144986.2|144856.2|144993.8|144863.8|144981.2|144851.2|22
1649823670000|2022-04-13 04:21:10|144987.6|144857.6|144986.3|144856.3|144993.3|144863.3|144979.1|144849.1|20
1649823680000|2022-04-13 04:21:20|144992.8|144862.8|144982.6|144852.6|144995.1|144865.1|144982.6|144852.6|19
1649823690000|2022-04-13 04:21:30|144984.4|144854.4|144988.8|144858.8|144991.8|144861.8|144982.9|144852.9|24
1649823700000|2022-04-13 04:21:40|144985.4|144855.4|144992.8|144862.8|145018.2|144862.8|144982.2|144815.6|25
1649823710000|2022-04-13 04:21:50|145020.4|144818.5|144986.4|144856.4|145022.8|144868.9|144983.1|144818.5|20
1649823720000|2022-04-13 04:22:00|144988.2|144858.2|145022.4|144813.9|145022.4|144863.8|144969.2|144813.9|27
1649823730000|2022-04-13 04:22:10|144982.9|144852.9|144984.7|144854.7|144988|144858|144977.6|144847.6|23
1649823740000|2022-04-13 04:22:20|144985.2|144855.2|144987.5|144857.5|144990|144860|144973.9|144843.9|28
1649823750000|2022-04-13 04:22:30|144986.7|144856.7|144982.6|144852.6|144987.8|144857.8|144975.4|144845.4|24
1649823760000|2022-04-13 04:22:40|144978.8|144848.8|144984.7|144854.7|144984.7|144854.7|144972.3|144842.3|22
1649823770000|2022-04-13 04:22:50|144984.5|144854.5|144979.5|144849.5|144984.5|144854.5|144971.9|144841.9|19
1649823780000|2022-04-13 04:23:00|144981.1|144851.1|144979.1|144849.1|144985.6|144855.6|144970.9|144840.9|25
1649823790000|2022-04-13 04:23:10|144977.1|144847.1|144981.6|144851.6|144986.3|144856.3|144973.4|144843.4|23
1649823800000|2022-04-13 04:23:20|144981.4|144851.4|144979.5|144849.5|144986.2|144856.2|144972.8|144842.8|23
1649823810000|2022-04-13 04:23:30|144982.4|144852.4|144988.1|144858.1|145022.9|144860.9|144975.7|144821.3|24
1649823820000|2022-04-13 04:23:40|144987.7|144857.7|145016.8|144814.6|145030.3|144861|144970.5|144808.5|25
1649823830000|2022-04-13 04:23:50|144975.5|144845.5|144979.1|144849.1|144990.8|144860.8|144964.5|144834.5|29
1649823840000|2022-04-13 04:24:00|144981.4|144851.4|144981.7|144851.7|144986.9|144856.9|144974.7|144844.7|26
1649823850000|2022-04-13 04:24:10|144980.6|144850.6|144986|144856|144987.4|144857.4|144970.7|144840.7|30
1649823860000|2022-04-13 04:24:20|144981.3|144851.3|144983.8|144853.8|144987.7|144857.7|144973.1|144843.1|26
1649823870000|2022-04-13 04:24:30|144979.7|144849.7|144989.1|144859.1|145021.7|144861.5|144978.8|144817.4|33
1649823880000|2022-04-13 04:24:40|144986.8|144856.8|144989.9|144859.9|145025|144862.5|144977.2|144808.3|38
1649823890000|2022-04-13 04:24:50|144990.5|144860.5|144989.6|144859.6|144993.7|144863.7|144981.3|144851.3|33
1649823900000|2022-04-13 04:25:00|144992.4|144862.4|144994.7|144864.7|145002|144872|144981|144851|29
1649823910000|2022-04-13 04:25:10|144977.3|144847.3|145001.7|144871.7|145002.8|144872.8|144975|144845|31
1649823920000|2022-04-13 04:25:20|145003|144873|145003.1|144873.1|145003.2|144873.2|144996|144866|24
1649823930000|2022-04-13 04:25:30|145002.2|144872.2|145000.5|144870.5|145004.4|144874.4|144982.5|144852.5|23
1649823940000|2022-04-13 04:25:40|145000.6|144870.6|144999.5|144869.5|145003.1|144873.1|144984|144854|26
1649823950000|2022-04-13 04:25:50|145000.2|144870.2|145004|144874|145016.9|144881.2|144979.7|144785.6|26
1649823960000|2022-04-13 04:26:00|145003|144873|145004.6|144874.6|145008.8|144878.8|144979.8|144849.8|29
1649823970000|2022-04-13 04:26:10|145002.3|144872.3|144998.9|144868.9|145008.4|144878.4|144983|144853|27
1649823980000|2022-04-13 04:26:20|145005.8|144875.8|144999.5|144869.5|145007.5|144877.5|144982.6|144852.6|26
1649823990000|2022-04-13 04:26:30|145002.5|144872.5|144981.5|144851.5|145003.1|144873.1|144978.3|144848.3|25
1649824000000|2022-04-13 04:26:40|145003.3|144873.3|144999.4|144869.4|145004.2|144874.2|144981.7|144851.7|28
1649824010000|2022-04-13 04:26:50|144998.5|144868.5|144997.1|144867.1|145009.7|144879.7|144978.1|144848.1|27
1649824020000|2022-04-13 04:27:00|144999|144869|144990.3|144860.3|145004.8|144874.8|144987.8|144857.8|31
1649824030000|2022-04-13 04:27:10|144990.8|144860.8|145002.8|144872.8|145026.4|144874.7|144990.8|144824|27
1649824040000|2022-04-13 04:27:20|145003.6|144873.6|145003.3|144873.3|145004.7|144874.7|144997.9|144867.9|19
1649824050000|2022-04-13 04:27:30|145000.8|144870.8|145001.9|144871.9|145005.4|144875.4|145000.7|144870.7|20
1649824060000|2022-04-13 04:27:40|145000.9|144870.9|145001.6|144871.6|145002.7|144872.7|144998.8|144868.8|23
1649824070000|2022-04-13 04:27:50|145001.5|144871.5|145001|144871|145011.3|144881.3|144989.9|144859.9|32
1649824080000|2022-04-13 04:28:00|145003.7|144873.7|144998.6|144868.6|145003.7|144873.7|144985|144855|38
1649824090000|2022-04-13 04:28:10|145002.5|144872.5|144996.4|144866.4|145002.5|144872.5|144989.7|144859.7|31
1649824100000|2022-04-13 04:28:20|144996.2|144866.2|145000.2|144870.2|145002.3|144872.3|144990.4|144860.4|29
1649824110000|2022-04-13 04:28:30|144995.3|144865.3|144991.2|144861.2|144997.8|144867.8|144982|144852|26
1649824120000|2022-04-13 04:28:40|144991.6|144861.6|144999|144869|145000.3|144870.3|144989.2|144859.2|25
1649824130000|2022-04-13 04:28:50|144996.3|144866.3|144999.4|144869.4|145007.8|144877.8|144995.8|144865.8|29
1649824140000|2022-04-13 04:29:00|145001.5|144871.5|144987.1|144857.1|145005.6|144875.6|144985.5|144855.5|33
1649824150000|2022-04-13 04:29:10|144985|144855|144995.6|144865.6|144996.8|144866.8|144982.3|144852.3|23
1649824160000|2022-04-13 04:29:20|144993.6|144863.6|144989.8|144859.8|144994.7|144864.7|144986.5|144856.5|28
1649824170000|2022-04-13 04:29:30|144989|144859|144994|144864|145001.5|144871.5|144988.1|144858.1|25
1649824180000|2022-04-13 04:29:40|144993.6|144863.6|144987.4|144857.4|145028.4|144864.2|144987.1|144819.7|20
1649824190000|2022-04-13 04:29:50|144986.8|144856.8|144992.4|144862.4|144996.8|144866.8|144983.7|144853.7|33
1649824200000|2022-04-13 04:30:00|144992|144862|144991.4|144861.4|145001.4|144871.4|144990.2|144860.2|32
1649824210000|2022-04-13 04:30:10|144992.8|144862.8|144989.7|144859.7|144995.7|144865.7|144987.1|144857.1|26
1649824220000|2022-04-13 04:30:20|144989.4|144859.4|145001|144871|145001.4|144871.4|144980.5|144850.5|32
1649824230000|2022-04-13 04:30:30|144999.2|144869.2|144995.1|144865.1|145004.7|144874.7|144988.2|144858.2|35
1649824240000|2022-04-13 04:30:40|144985.7|144855.7|144991.2|144861.2|145004.1|144874.1|144985.3|144855.3|29
1649824250000|2022-04-13 04:30:50|144993.7|144863.7|145000|144870|145008|144878|144983.9|144853.9|27
1649824260000|2022-04-13 04:31:00|145006.7|144876.7|145003.7|144873.7|145006.7|144876.7|144990.5|144860.5|28
1649824270000|2022-04-13 04:31:10|145005.9|144875.9|145001.1|144871.1|145010.9|144880.9|144993.4|144863.4|26
1649824280000|2022-04-13 04:31:20|145001.4|144871.4|144992.6|144862.6|145006.3|144876.3|144989.7|144859.7|26
1649824290000|2022-04-13 04:31:30|144995.5|144865.5|144997.4|144867.4|145005.7|144875.7|144995.5|144865.5|25
1649824300000|2022-04-13 04:31:40|144999.2|144869.2|144988.2|144858.2|145003.8|144873.8|144987.6|144857.6|27
1649824310000|2022-04-13 04:31:50|144988.8|144858.8|144999.8|144869.8|145000.3|144870.3|144987.5|144857.5|31
1649824320000|2022-04-13 04:32:00|144995.6|144865.6|144990.1|144860.1|144996.3|144866.3|144986.1|144856.1|23
1649824330000|2022-04-13 04:32:10|144989.5|144859.5|144996.3|144866.3|144996.6|144866.6|144981.5|144851.5|13
1649824340000|2022-04-13 04:32:20|144997.5|144867.5|145001.1|144871.1|145005.5|144875.5|144987.7|144857.7|25
1649824350000|2022-04-13 04:32:30|145005.8|144875.8|144983.7|144853.7|145005.8|144875.8|144972.2|144842.2|20
1649824360000|2022-04-13 04:32:40|144982.8|144852.8|144982.9|144852.9|144991|144861|144977.8|144847.8|27
1649824370000|2022-04-13 04:32:50|144982.8|144852.8|145000|144870|145000|144870|144981.9|144851.9|20
1649824380000|2022-04-13 04:33:00|144997.2|144867.2|144995.5|144865.5|144999.8|144869.8|144988.4|144858.4|18
1649824390000|2022-04-13 04:33:10|144992.6|144862.6|144985.8|144855.8|145010.3|144880.3|144984|144854|18
1649824400000|2022-04-13 04:33:20|144981.3|144851.3|144995|144865|145001.2|144871.2|144978.4|144848.4|28
1649824410000|2022-04-13 04:33:30|144991.9|144861.9|144995.6|144865.6|145011.6|144881.6|144985.4|144855.4|19
1649824420000|2022-04-13 04:33:40|144994.7|144864.7|145002.1|144872.1|145004|144874|144994.7|144864.7|32
1649824430000|2022-04-13 04:33:50|145003.1|144873.1|145001|144871|145003.1|144873.1|144985.9|144855.9|18
1649824440000|2022-04-13 04:34:00|145001.2|144871.2|145003.8|144873.8|145006.4|144876.4|145000.3|144870.3|18
1649824450000|2022-04-13 04:34:10|145004.3|144874.3|144999.4|144869.4|145006.3|144876.3|144997.7|144867.7|25
1649824460000|2022-04-13 04:34:20|144999.2|144869.2|145000.9|144870.9|145001.7|144871.7|144980|144850|24
1649824470000|2022-04-13 04:34:30|145001.3|144871.3|145003.3|144873.3|145005.9|144875.9|144996.6|144866.6|13
1649824480000|2022-04-13 04:34:40|145003.1|144873.1|144989.5|144859.5|145006.7|144876.7|144986.9|144856.9|21
1649824490000|2022-04-13 04:34:50|144989.4|144859.4|145006.7|144876.7|145007.6|144877.6|144989.4|144859.4|16
1649824500000|2022-04-13 04:35:00|145004.3|144874.3|145011.5|144881.5|145013.6|144883.6|145003.9|144873.9|16
1649824510000|2022-04-13 04:35:10|145011.7|144881.7|145000.8|144870.8|145011.8|144881.8|144998|144868|19
1649824520000|2022-04-13 04:35:20|144990.1|144860.1|144994|144864|145031.1|144867.9|144990.1|144816.6|13
1649824530000|2022-04-13 04:35:30|144995.2|144865.2|144990.6|144860.6|144999.9|144869.9|144990.6|144860.6|20
1649824540000|2022-04-13 04:35:40|144991.6|144861.6|144991.2|144861.2|144995.5|144865.5|144991.2|144861.2|24
1649824550000|2022-04-13 04:35:50|144991.1|144861.1|144994.3|144864.3|145028.4|144864.3|144989|144822.2|16
1649824560000|2022-04-13 04:36:00|144994.4|144864.4|144992.2|144862.2|144996.6|144866.6|144992.2|144862.2|13
1649824570000|2022-04-13 04:36:10|144991.7|144861.7|145009.9|144879.9|145009.9|144879.9|144991.7|144861.7|12
1649824580000|2022-04-13 04:36:20|145010|144880|145015.8|144885.8|145017.6|144887.6|145002.3|144872.3|22
1649824590000|2022-04-13 04:36:30|145014.9|144884.9|144995.9|144865.9|145040.1|144885.7|144994.1|144812.3|20
1649824600000|2022-04-13 04:36:40|145000.5|144870.5|144993.9|144863.9|145033.6|144870.5|144990.4|144818.5|26
1649824610000|2022-04-13 04:36:50|144995.7|144865.7|144991.6|144861.6|144995.7|144865.7|144991|144861|24
1649824620000|2022-04-13 04:37:00|144991.2|144861.2|144993|144863|145010.4|144880.4|144991.2|144861.2|20
1649824630000|2022-04-13 04:37:10|145008.8|144878.8|145001.3|144871.3|145008.8|144878.8|144999.2|144869.2|24
1649824640000|2022-04-13 04:37:20|145001.1|144871.1|144999.8|144869.8|145002|144872|144999|144869|23
1649824650000|2022-04-13 04:37:30|144999.7|144869.7|144999.3|144869.3|145001.3|144871.3|144998.9|144868.9|16
1649824660000|2022-04-13 04:37:40|144999.8|144869.8|145004.9|144874.9|145009.3|144879.3|144999.6|144869.6|16
1649824670000|2022-04-13 04:37:50|145005.2|144875.2|145008|144878|145008.1|144878.1|145003.2|144873.2|15
1649824680000|2022-04-13 04:38:00|145009.1|144879.1|145005.1|144875.1|145009.9|144879.9|145003.7|144873.7|14
1649824690000|2022-04-13 04:38:10|145005.7|144875.7|145004.8|144874.8|145014.9|144884.9|145004.2|144874.2|23
1649824700000|2022-04-13 04:38:20|145006|144876|145002.8|144872.8|145006|144876|145000.4|144870.4|23
1649824710000|2022-04-13 04:38:30|145002.1|144872.1|145001.2|144871.2|145002.1|144872.1|144999.7|144869.7|15
1649824720000|2022-04-13 04:38:40|145003.5|144873.5|145006.1|144876.1|145011.4|144881.4|145001.4|144871.4|18
1649824730000|2022-04-13 04:38:50|145006.4|144876.4|145007.7|144877.7|145007.9|144877.9|145006.2|144876.2|8
1649824740000|2022-04-13 04:39:00|145007.8|144877.8|145006.4|144876.4|145008.6|144878.6|145005.2|144875.2|15
1649824750000|2022-04-13 04:39:10|145003.2|144873.2|145008.6|144878.6|145008.6|144878.6|145001.6|144871.6|18
1649824760000|2022-04-13 04:39:20|145009.2|144879.2|145006.2|144876.2|145009.2|144879.2|145002.4|144872.4|21
1649824770000|2022-04-13 04:39:30|145005.1|144875.1|145004.2|144874.2|145006.3|144876.3|145002.7|144872.7|11
1649824780000|2022-04-13 04:39:40|145003.2|144873.2|145002.8|144872.8|145005.1|144875.1|145001.1|144871.1|9
1649824790000|2022-04-13 04:39:50|145004.6|144874.6|145010|144880|145013.4|144883.4|145002.8|144872.8|18
1649824800000|2022-04-13 04:40:00|145009.3|144879.3|145001.3|144871.3|145012.2|144882.2|145001.3|144871.3|17
1649824810000|2022-04-13 04:40:10|145002.6|144872.6|145008.5|144878.5|145013.2|144883.2|145002|144872|17
1649824820000|2022-04-13 04:40:20|145009.6|144879.6|145008.5|144878.5|145010|144880|145006.4|144876.4|14
1649824830000|2022-04-13 04:40:30|145009.1|144879.1|145001.5|144871.5|145009.1|144879.1|145000.8|144870.8|8
1649824840000|2022-04-13 04:40:40|145000.8|144870.8|145006.2|144876.2|145014|144884|145000.8|144870.8|15
1649824850000|2022-04-13 04:40:50|145007.5|144877.5|145005.7|144875.7|145012.2|144882.2|145005.7|144875.7|16
1649824860000|2022-04-13 04:41:00|145005.4|144875.4|144999.6|144869.6|145005.4|144875.4|144999.6|144869.6|6
1649824870000|2022-04-13 04:41:10|145002.6|144872.6|145004|144874|145010|144880|145000.6|144870.6|14
1649824880000|2022-04-13 04:41:20|145003.4|144873.4|145003.3|144873.3|145004.6|144874.6|145001|144871|15
1649824890000|2022-04-13 04:41:30|145004.2|144874.2|145009.3|144879.3|145013|144883|145000.2|144870.2|12
1649824900000|2022-04-13 04:41:40|145015.2|144885.2|145014.7|144884.7|145016.1|144886.1|145007.4|144877.4|12
1649824910000|2022-04-13 04:41:50|145011|144881|144999.4|144869.4|145014.5|144884.5|144999.4|144869.4|12
1649824920000|2022-04-13 04:42:00|144998.8|144868.8|145010|144880|145010|144880|144998.8|144868.8|15
1649824930000|2022-04-13 04:42:10|145009.1|144879.1|145007.5|144877.5|145012.8|144882.8|145007.5|144877.5|17
1649824940000|2022-04-13 04:42:20|145009.5|144879.5|145006.9|144876.9|145012.2|144882.2|145006.9|144876.9|15
1649824950000|2022-04-13 04:42:30|145007.1|144877.1|145002.1|144872.1|145008.5|144878.5|145002.1|144872.1|11
1649824960000|2022-04-13 04:42:40|145004.2|144874.2|145005.9|144875.9|145015.7|144885.7|145002.4|144872.4|12
1649824970000|2022-04-13 04:42:50|144994.4|144864.4|145000.3|144870.3|145001.6|144871.6|144994.4|144864.4|16
1649824980000|2022-04-13 04:43:00|145000.4|144870.4|145000.7|144870.7|145001.1|144871.1|144998.9|144868.9|12
1649824990000|2022-04-13 04:43:10|145001.4|144871.4|145000.4|144870.4|145001.6|144871.6|144999.7|144869.7|9
1649825000000|2022-04-13 04:43:20|144999.9|144869.9|144998.6|144868.6|144999.9|144869.9|144997.2|144867.2|10
1649825010000|2022-04-13 04:43:30|144997.3|144867.3|145000.6|144870.6|145001.5|144871.5|144997.2|144867.2|15
1649825020000|2022-04-13 04:43:40|145000.4|144870.4|145006.1|144876.1|145006.1|144876.1|144997.6|144867.6|19
1649825030000|2022-04-13 04:43:50|144996.3|144866.3|144997.5|144867.5|144997.5|144867.5|144978.8|144848.8|14
1649825040000|2022-04-13 04:44:00|144997.4|144867.4|144990.1|144860.1|145008.1|144878.1|144987.4|144857.4|14
1649825050000|2022-04-13 04:44:10|144990.9|144860.9|145001.1|144871.1|145001.1|144871.1|144990.4|144860.4|12
1649825060000|2022-04-13 04:44:20|144999.3|144869.3|145001.4|144871.4|145001.4|144871.4|144999.3|144869.3|9
1649825070000|2022-04-13 04:44:30|145000.3|144870.3|144986|144856|145000.3|144870.3|144983.2|144853.2|10
1649825080000|2022-04-13 04:44:40|144988.7|144858.7|144994|144864|145005.7|144875.7|144987.7|144857.7|15
1649825090000|2022-04-13 04:44:50|144997.5|144867.5|144991.8|144861.8|144997.5|144867.5|144987.4|144857.4|13
1649825100000|2022-04-13 04:45:00|144990.1|144860.1|144986.2|144856.2|144991.8|144861.8|144984.3|144854.3|14
1649825110000|2022-04-13 04:45:10|144984.4|144854.4|144980.5|144850.5|144989.6|144859.6|144980.5|144850.5|12
1649825120000|2022-04-13 04:45:20|144981.9|144851.9|145023.7|144820.8|145023.7|144866.5|144981.9|144820.8|13
1649825130000|2022-04-13 04:45:30|144991.2|144861.2|144987.5|144857.5|144991.4|144861.4|144971.6|144841.6|19
1649825140000|2022-04-13 04:45:40|144984.8|144854.8|144987.1|144857.1|144987.3|144857.3|144984.7|144854.7|8
1649825150000|2022-04-13 04:45:50|144986.4|144856.4|144992.1|144862.1|144992.1|144862.1|144980|144850|14
1649825160000|2022-04-13 04:46:00|144991.2|144861.2|144992.6|144862.6|144993.4|144863.4|144991|144861|8
1649825170000|2022-04-13 04:46:10|144992.4|144862.4|144990.6|144860.6|145024.1|144862.4|144989|144822.6|9
1649825180000|2022-04-13 04:46:20|144990.4|144860.4|144995|144865|144997.3|144867.3|144990.4|144860.4|13
1649825190000|2022-04-13 04:46:30|144993.4|144863.4|144986.5|144856.5|144993.4|144863.4|144976.5|144846.5|7
1649825200000|2022-04-13 04:46:40|144986.9|144856.9|144991.3|144861.3|144991.3|144861.3|144986.8|144856.8|7
1649825210000|2022-04-13 04:46:50|144992.5|144862.5|144991.7|144861.7|144992.5|144862.5|144991.4|144861.4|10
1649825220000|2022-04-13 04:47:00|144992.8|144862.8|144985|144855|144993.6|144863.6|144982.8|144852.8|6
1649825230000|2022-04-13 04:47:10|144975.6|144845.6|144983.2|144853.2|144987.4|144857.4|144975.6|144845.6|13
1649825240000|2022-04-13 04:47:20|144983.9|144853.9|144979.2|144849.2|144985.6|144855.6|144979.2|144849.2|12
1649825250000|2022-04-13 04:47:30|144980.1|144850.1|144978.1|144848.1|144990.7|144860.7|144976.7|144846.7|14
1649825260000|2022-04-13 04:47:40|144985.2|144855.2|144981.2|144851.2|144988.8|144858.8|144976.7|144846.7|13
1649825270000|2022-04-13 04:47:50|144980.3|144850.3|144983.1|144853.1|144983.1|144853.1|144980.3|144850.3|8
1649825280000|2022-04-13 04:48:00|144988|144858|144980.4|144850.4|144988|144858|144967.3|144837.3|17
1649825290000|2022-04-13 04:48:10|144979.1|144849.1|144989.4|144859.4|144989.6|144859.6|144976.1|144846.1|14
1649825300000|2022-04-13 04:48:20|144991.2|144861.2|144980|144850|145017.3|144861.2|144973.3|144812.7|12
1649825310000|2022-04-13 04:48:30|144985.1|144855.1|144984.3|144854.3|144985.1|144855.1|144969.4|144839.4|10
1649825320000|2022-04-13 04:48:40|144984.4|144854.4|144988.8|144858.8|144988.9|144858.9|144983.4|144853.4|10
1649825330000|2022-04-13 04:48:50|144974.3|144844.3|144981.5|144851.5|144981.5|144851.5|144974.3|144844.3|6
1649825340000|2022-04-13 04:49:00|144984.8|144854.8|145027.9|144897.9|145034.5|144904.5|144982.1|144852.1|26
1649825350000|2022-04-13 04:49:10|145017.9|144887.9|145004.4|144874.4|145017.9|144887.9|145004.4|144874.4|20
1649825360000|2022-04-13 04:49:20|145007.8|144877.8|145009.1|144879.1|145012.2|144882.2|145006.1|144876.1|17
1649825370000|2022-04-13 04:49:30|145011.2|144881.2|145010|144880|145016.6|144886.6|145008.9|144878.9|21
1649825380000|2022-04-13 04:49:40|145010.1|144880.1|145011.8|144881.8|145019|144889|145007.4|144877.4|22
1649825390000|2022-04-13 04:49:50|145010.8|144880.8|145012.3|144882.3|145013|144883|145009.3|144879.3|17
1649825400000|2022-04-13 04:50:00|145013.9|144883.9|145019.1|144889.1|145019.3|144889.3|145012.7|144882.7|18
1649825410000|2022-04-13 04:50:10|145016.7|144886.7|145016.6|144886.6|145018.5|144888.5|145006.9|144876.9|18
1649825420000|2022-04-13 04:50:20|145016|144886|145012.4|144882.4|145018.5|144888.5|145011.1|144881.1|17
1649825430000|2022-04-13 04:50:30|145013.2|144883.2|145011.4|144881.4|145013.2|144883.2|145006|144876|18
1649825440000|2022-04-13 04:50:40|145010.8|144880.8|145011.8|144881.8|145020.9|144890.9|145008.6|144878.6|29
1649825450000|2022-04-13 04:50:50|145011.1|144881.1|145014.8|144884.8|145018.3|144888.3|145011.1|144881.1|17
1649825460000|2022-04-13 04:51:00|145014.7|144884.7|145016.7|144886.7|145016.8|144886.8|145008.8|144878.8|20
1649825470000|2022-04-13 04:51:10|145016|144886|145009.4|144879.4|145016|144886|145009.4|144879.4|17
1649825480000|2022-04-13 04:51:20|145009.5|144879.5|145010.4|144880.4|145020.8|144890.8|145008.8|144878.8|24
1649825490000|2022-04-13 04:51:30|145014.7|144884.7|145012.1|144882.1|145014.7|144884.7|145009.8|144879.8|19
1649825500000|2022-04-13 04:51:40|145011.2|144881.2|145011.8|144881.8|145015.4|144885.4|145011.2|144881.2|25
1649825510000|2022-04-13 04:51:50|145011.2|144881.2|145009.6|144879.6|145018.9|144888.9|145003.5|144873.5|19
1649825520000|2022-04-13 04:52:00|145009.5|144879.5|145012.6|144882.6|145017.3|144887.3|145003.5|144873.5|22
1649825530000|2022-04-13 04:52:10|145012.7|144882.7|145006.3|144876.3|145012.7|144882.7|145005.9|144875.9|16
1649825540000|2022-04-13 04:52:20|145003.4|144873.4|145006.8|144876.8|145011.7|144881.7|145003.4|144873.4|22
1649825550000|2022-04-13 04:52:30|145006.7|144876.7|145013.7|144883.7|145013.7|144883.7|145006.7|144876.7|11
1649825560000|2022-04-13 04:52:40|145011.8|144881.8|145014.3|144884.3|145014.3|144884.3|145003.9|144873.9|17
1649825570000|2022-04-13 04:52:50|145014.5|144884.5|145009.4|144879.4|145018.3|144888.3|145007|144877|15
1649825580000|2022-04-13 04:53:00|145013|144883|145012.9|144882.9|145020.1|144890.1|145007.7|144877.7|20
1649825590000|2022-04-13 04:53:10|145015.8|144885.8|145013.1|144883.1|145016.3|144886.3|145013.1|144883.1|25
1649825600000|2022-04-13 04:53:20|145013.2|144883.2|145015.3|144885.3|145019.2|144889.2|145008.9|144878.9|25
1649825610000|2022-04-13 04:53:30|145016.2|144886.2|145015|144885|145030.6|144900.6|145010.6|144880.6|16
1649825620000|2022-04-13 04:53:40|145020.2|144890.2|145019.1|144889.1|145020.9|144890.9|145006.5|144876.5|20
1649825630000|2022-04-13 04:53:50|145020.1|144890.1|145016.7|144886.7|145023.9|144893.9|145011.8|144881.8|28
1649825640000|2022-04-13 04:54:00|145016.4|144886.4|145019.6|144889.6|145021.3|144891.3|145014.7|144884.7|20
1649825650000|2022-04-13 04:54:10|145021.9|144891.9|145019.3|144889.3|145021.9|144891.9|145018.5|144888.5|20
1649825660000|2022-04-13 04:54:20|145022.2|144892.2|145022.4|144892.4|145031.8|144901.8|145015.5|144885.5|24
1649825670000|2022-04-13 04:54:30|144999.2|144869.2|145014.6|144884.6|145037.3|144907.3|144999.2|144869.2|26
1649825680000|2022-04-13 04:54:40|145015.3|144885.3|145020.8|144890.8|145029|144899|145013.6|144883.6|24
1649825690000|2022-04-13 04:54:50|145015.3|144885.3|145016.3|144886.3|145023.3|144893.3|145015.2|144885.2|29
1649825700000|2022-04-13 04:55:00|145016.4|144886.4|145022.7|144892.7|145022.7|144892.7|145016.2|144886.2|22
1649825710000|2022-04-13 04:55:10|145022.6|144892.6|145023.4|144893.4|145027.7|144897.7|145018.5|144888.5|16
1649825720000|2022-04-13 04:55:20|145009.3|144879.3|145023.6|144893.6|145046.7|144916.7|145009.3|144879.3|33
1649825730000|2022-04-13 04:55:30|145020.9|144890.9|145019.1|144889.1|145026.6|144896.6|145013.5|144883.5|34
1649825740000|2022-04-13 04:55:40|145021.4|144891.4|145017.9|144887.9|145024.8|144894.8|145009.6|144879.6|29
1649825750000|2022-04-13 04:55:50|145017.7|144887.7|145019.4|144889.4|145020.7|144890.7|145013.5|144883.5|18
1649825760000|2022-04-13 04:56:00|145018.4|144888.4|145032.6|144902.6|145032.6|144902.6|145013.9|144883.9|24
1649825770000|2022-04-13 04:56:10|145025.4|144895.4|145011.2|144881.2|145035|144905|145009.3|144879.3|28
1649825780000|2022-04-13 04:56:20|145011.9|144881.9|145019.5|144889.5|145020.5|144890.5|145011.9|144881.9|17
1649825790000|2022-04-13 04:56:30|145014.4|144884.4|145016.7|144886.7|145016.7|144886.7|145011.9|144881.9|19
1649825800000|2022-04-13 04:56:40|145017.2|144887.2|145019.4|144889.4|145020.5|144890.5|145010.1|144880.1|16
1649825810000|2022-04-13 04:56:50|145019.5|144889.5|145009.6|144879.6|145019.5|144889.5|145009.6|144879.6|22
1649825820000|2022-04-13 04:57:00|145007.8|144877.8|145004.4|144874.4|145010.7|144880.7|145001.3|144871.3|33
1649825830000|2022-04-13 04:57:10|145006.5|144876.5|145007.6|144877.6|145009.8|144879.8|145004.1|144874.1|25
1649825840000|2022-04-13 04:57:20|145007.7|144877.7|145008.7|144878.7|145008.8|144878.8|145005.9|144875.9|26
1649825850000|2022-04-13 04:57:30|145008|144878|145006|144876|145017.8|144887.8|145002|144872|24
1649825860000|2022-04-13 04:57:40|145002.6|144872.6|145009.4|144879.4|145010.5|144880.5|145000.3|144870.3|23
1649825870000|2022-04-13 04:57:50|145009.2|144879.2|145007|144877|145012.2|144882.2|144998.7|144868.7|29
1649825880000|2022-04-13 04:58:00|145004.4|144874.4|145008.3|144878.3|145009.3|144879.3|145004.4|144874.4|28
1649825890000|2022-04-13 04:58:10|145005.5|144875.5|145001.9|144871.9|145008.2|144878.2|145000.3|144870.3|26
1649825900000|2022-04-13 04:58:20|145008.5|144878.5|145009.9|144879.9|145012.2|144882.2|145002|144872|31
1649825910000|2022-04-13 04:58:30|145007.2|144877.2|145006.2|144876.2|145011.5|144881.5|144998.9|144868.9|25
1649825920000|2022-04-13 04:58:40|145008.4|144878.4|145000.9|144870.9|145012.4|144882.4|145000.1|144870.1|27
1649825930000|2022-04-13 04:58:50|145002.3|144872.3|144999.4|144869.4|145003.9|144873.9|144999.4|144869.4|21
1649825940000|2022-04-13 04:59:00|144999|144869|145002.6|144872.6|145004.5|144874.5|144999|144869|29
1649825950000|2022-04-13 04:59:10|145009|144879|145010.5|144880.5|145019.6|144889.6|145002.7|144872.7|22
1649825960000|2022-04-13 04:59:20|145011|144881|145009.2|144879.2|145018|144888|145008.5|144878.5|16
1649825970000|2022-04-13 04:59:30|145009.3|144879.3|145009.2|144879.2|145018.7|144888.7|145008.2|144878.2|26
1649825980000|2022-04-13 04:59:40|145008.5|144878.5|145009.5|144879.5|145009.6|144879.6|145007.1|144877.1|23
1649825990000|2022-04-13 04:59:50|145010.7|144880.7|145016.3|144886.3|145016.3|144886.3|145009.3|144879.3|28
1649826000000|2022-04-13 05:00:00|145015.4|144885.4|145007|144877|145016.9|144886.9|145004.5|144874.5|30
1649826010000|2022-04-13 05:00:10|145006.9|144876.9|145008.5|144878.5|145009.1|144879.1|145005.2|144875.2|22
1649826020000|2022-04-13 05:00:20|145006.5|144876.5|145007.8|144877.8|145010.6|144880.6|145005.8|144875.8|22
1649826030000|2022-04-13 05:00:30|145007.7|144877.7|145011.2|144881.2|145013.6|144883.6|145007.7|144877.7|29
1649826040000|2022-04-13 05:00:40|145010.2|144880.2|145008.6|144878.6|145011.4|144881.4|145004.1|144874.1|28
1649826050000|2022-04-13 05:00:50|145007.8|144877.8|145010.3|144880.3|145011|144881|145007.8|144877.8|25
1649826060000|2022-04-13 05:01:00|145009.8|144879.8|145009.4|144879.4|145010.3|144880.3|145007.8|144877.8|20
1649826070000|2022-04-13 05:01:10|145009.5|144879.5|145007.4|144877.4|145009.5|144879.5|145006.2|144876.2|32
1649826080000|2022-04-13 05:01:20|145007.1|144877.1|145004.3|144874.3|145010.6|144880.6|145004.1|144874.1|17
1649826090000|2022-04-13 05:01:30|145004.5|144874.5|145010.4|144880.4|145010.7|144880.7|145004.5|144874.5|28
1649826100000|2022-04-13 05:01:40|145010.7|144880.7|145008.7|144878.7|145010.7|144880.7|145004|144874|26
1649826110000|2022-04-13 05:01:50|145009.1|144879.1|145008.7|144878.7|145010.5|144880.5|145004.1|144874.1|19
1649826120000|2022-04-13 05:02:00|145010.1|144880.1|145012.4|144882.4|145012.4|144882.4|145008.5|144878.5|32
1649826130000|2022-04-13 05:02:10|145012.5|144882.5|145011.2|144881.2|145013.9|144883.9|145011|144881|26
1649826140000|2022-04-13 05:02:20|145010.9|144880.9|145013.4|144883.4|145015.1|144885.1|145010.1|144880.1|25
1649826150000|2022-04-13 05:02:30|145013.6|144883.6|145013.6|144883.6|145013.9|144883.9|145012|144882|24
1649826160000|2022-04-13 05:02:40|145013.8|144883.8|145012.8|144882.8|145014.1|144884.1|145012.8|144882.8|20
1649826170000|2022-04-13 05:02:50|145012.9|144882.9|145012.2|144882.2|145014|144884|145011.4|144881.4|23
1649826180000|2022-04-13 05:03:00|145012.8|144882.8|145012.2|144882.2|145014.3|144884.3|145010.3|144880.3|26
1649826190000|2022-04-13 05:03:10|145011.6|144881.6|145016.1|144886.1|145019|144889|145011.6|144881.6|19
1649826200000|2022-04-13 05:03:20|145016.3|144886.3|145016|144886|145017.4|144887.4|145013.7|144883.7|22
1649826210000|2022-04-13 05:03:30|145015.7|144885.7|145013.7|144883.7|145016.5|144886.5|145011.7|144881.7|22
1649826220000|2022-04-13 05:03:40|145014.8|144884.8|145016.3|144886.3|145017.3|144887.3|145009.5|144879.5|36
1649826230000|2022-04-13 05:03:50|145015.1|144885.1|145009.3|144879.3|145016.5|144886.5|145009.3|144879.3|27
1649826240000|2022-04-13 05:04:00|145009.6|144879.6|145010.5|144880.5|145012.3|144882.3|145009.6|144879.6|26
1649826250000|2022-04-13 05:04:10|145010.4|144880.4|145007|144877|145011.8|144881.8|145007|144877|28
1649826260000|2022-04-13 05:04:20|145009.9|144879.9|145010.4|144880.4|145011.5|144881.5|145009.5|144879.5|22
1649826270000|2022-04-13 05:04:30|145010.5|144880.5|145009.8|144879.8|145011.7|144881.7|145007.1|144877.1|23
1649826280000|2022-04-13 05:04:40|145009.6|144879.6|145012.6|144882.6|145012.6|144882.6|145008.9|144878.9|25
1649826290000|2022-04-13 05:04:50|145010.5|144880.5|145013.4|144883.4|145014|144884|145010.1|144880.1|26
1649826300000|2022-04-13 05:05:00|145010.8|144880.8|145015|144885|145015.4|144885.4|145010.8|144880.8|32
1649826310000|2022-04-13 05:05:10|145015.2|144885.2|145014.9|144884.9|145016.4|144886.4|145014|144884|18
1649826320000|2022-04-13 05:05:20|145014.8|144884.8|145014.2|144884.2|145015.9|144885.9|145013.4|144883.4|17
1649826330000|2022-04-13 05:05:30|145015|144885|145018.4|144888.4|145020.5|144890.5|145012.5|144882.5|18
1649826340000|2022-04-13 05:05:40|145021.5|144891.5|145020.3|144890.3|145021.5|144891.5|145017.8|144887.8|20
1649826350000|2022-04-13 05:05:50|145020.6|144890.6|145017|144887|145021.3|144891.3|145015.7|144885.7|24
1649826360000|2022-04-13 05:06:00|145019.3|144889.3|145020|144890|145023.1|144893.1|145016|144886|32
1649826370000|2022-04-13 05:06:10|145018.7|144888.7|145024.3|144894.3|145025.7|144895.7|145012.6|144882.6|28
1649826380000|2022-04-13 05:06:20|145021.7|144891.7|145028.6|144898.6|145032.1|144902.1|145019.3|144889.3|31
1649826390000|2022-04-13 05:06:30|145033.2|144903.2|145015.6|144885.6|145033.2|144903.2|145015.3|144885.3|38
1649826400000|2022-04-13 05:06:40|145015.7|144885.7|145013.6|144883.6|145018.3|144888.3|145013.6|144883.6|29
1649826410000|2022-04-13 05:06:50|145013.7|144883.7|145014.2|144884.2|145014.6|144884.6|145013.6|144883.6|17
1649826420000|2022-04-13 05:07:00|145014.7|144884.7|145014.2|144884.2|145015.4|144885.4|145012.9|144882.9|18
1649826430000|2022-04-13 05:07:10|145013.9|144883.9|145016.4|144886.4|145017|144887|145012.9|144882.9|25
1649826440000|2022-04-13 05:07:20|145016|144886|145021|144891|145021.9|144891.9|145015.6|144885.6|29
1649826450000|2022-04-13 05:07:30|145020.6|144890.6|145021.3|144891.3|145021.9|144891.9|145020.1|144890.1|28
1649826460000|2022-04-13 05:07:40|145021|144891|145025.6|144895.6|145025.6|144895.6|145020.9|144890.9|24
1649826470000|2022-04-13 05:07:50|145025.1|144895.1|145024.9|144894.9|145026.8|144896.8|145023.4|144893.4|27
1649826480000|2022-04-13 05:08:00|145025.4|144895.4|145029.1|144899.1|145029.7|144899.7|145024.8|144894.8|23
1649826490000|2022-04-13 05:08:10|145031.5|144901.5|145029.2|144899.2|145031.5|144901.5|145027.2|144897.2|31
1649826500000|2022-04-13 05:08:20|145029.1|144899.1|145028.8|144898.8|145029.6|144899.6|145027.8|144897.8|20
1649826510000|2022-04-13 05:08:30|145028.7|144898.7|145031.8|144901.8|145035|144905|145028.7|144898.7|18
1649826520000|2022-04-13 05:08:40|145030.6|144900.6|145023.7|144893.7|145030.6|144900.6|145023.1|144893.1|23
1649826530000|2022-04-13 05:08:50|145023.6|144893.6|145022|144892|145027.2|144897.2|145022|144892|25
1649826540000|2022-04-13 05:09:00|145022.1|144892.1|145016.5|144886.5|145030.7|144900.7|145016.5|144886.5|29
1649826550000|2022-04-13 05:09:10|145016.6|144886.6|145017.4|144887.4|145018|144888|145016.6|144886.6|27
1649826560000|2022-04-13 05:09:20|145017.5|144887.5|145025.1|144895.1|145025.4|144895.4|145017.5|144887.5|19
1649826570000|2022-04-13 05:09:30|145025.4|144895.4|145024.3|144894.3|145025.4|144895.4|145022.8|144892.8|17
1649826580000|2022-04-13 05:09:40|145021.9|144891.9|145022|144892|145026.2|144896.2|145021.8|144891.8|18
1649826590000|2022-04-13 05:09:50|145021.6|144891.6|145017.3|144887.3|145022.7|144892.7|145016.7|144886.7|26
1649826600000|2022-04-13 05:10:00|145018.4|144888.4|145021|144891|145021|144891|145016.9|144886.9|22
1649826610000|2022-04-13 05:10:10|145021.3|144891.3|145021.7|144891.7|145021.7|144891.7|145021.2|144891.2|7
1649826620000|2022-04-13 05:10:20|145021.8|144891.8|145024.4|144894.4|145024.9|144894.9|145021.7|144891.7|20
1649826630000|2022-04-13 05:10:30|145024.7|144894.7|145023.9|144893.9|145024.7|144894.7|145023.5|144893.5|11
1649826640000|2022-04-13 05:10:40|145023.8|144893.8|145026.6|144896.6|145026.8|144896.8|145023.5|144893.5|16
1649826650000|2022-04-13 05:10:50|145026.9|144896.9|145030.9|144900.9|145031.5|144901.5|145025.4|144895.4|22
1649826660000|2022-04-13 05:11:00|145031.5|144901.5|145029.5|144899.5|145032.3|144902.3|145028.8|144898.8|24
1649826670000|2022-04-13 05:11:10|145029.1|144899.1|145028.5|144898.5|145029.4|144899.4|145025.6|144895.6|26
1649826680000|2022-04-13 05:11:20|145027.4|144897.4|145023.8|144893.8|145028.3|144898.3|145023.6|144893.6|26
1649826690000|2022-04-13 05:11:30|145023.6|144893.6|145023.9|144893.9|145025|144895|145023.5|144893.5|19
1649826700000|2022-04-13 05:11:40|145023.7|144893.7|145020.8|144890.8|145024.9|144894.9|145019.6|144889.6|23
1649826710000|2022-04-13 05:11:50|145020.4|144890.4|145019.4|144889.4|145020.7|144890.7|145019.1|144889.1|20
1649826720000|2022-04-13 05:12:00|145019.5|144889.5|145022.6|144892.6|145022.8|144892.8|145018.9|144888.9|22
1649826730000|2022-04-13 05:12:10|145023|144893|145022.4|144892.4|145024.4|144894.4|145021.8|144891.8|18
1649826740000|2022-04-13 05:12:20|145022.3|144892.3|145024.6|144894.6|145025.2|144895.2|145022.1|144892.1|19
1649826750000|2022-04-13 05:12:30|145024|144894|145025.4|144895.4|145026|144896|145022.2|144892.2|26
1649826760000|2022-04-13 05:12:40|145025.1|144895.1|145026.3|144896.3|145026.3|144896.3|145023.6|144893.6|19
1649826770000|2022-04-13 05:12:50|145026.1|144896.1|145025|144895|145026.5|144896.5|145024.2|144894.2|20
1649826780000|2022-04-13 05:13:00|145025.4|144895.4|145024.7|144894.7|145025.4|144895.4|145024.2|144894.2|10
1649826790000|2022-04-13 05:13:10|145023.4|144893.4|145023.6|144893.6|145024.8|144894.8|145023|144893|19
1649826800000|2022-04-13 05:13:20|145022.7|144892.7|145023.6|144893.6|145024.6|144894.6|145022.7|144892.7|20
1649826810000|2022-04-13 05:13:30|145024.6|144894.6|145024|144894|145025.6|144895.6|145024|144894|13
1649826820000|2022-04-13 05:13:40|145023.6|144893.6|145025|144895|145025|144895|145023.5|144893.5|10
1649826830000|2022-04-13 05:13:50|145024.4|144894.4|145019.7|144889.7|145024.4|144894.4|145019.7|144889.7|25
1649826840000|2022-04-13 05:14:00|145019.9|144889.9|145024.6|144894.6|145024.8|144894.8|145019.4|144889.4|27
1649826850000|2022-04-13 05:14:10|145024|144894|145023.3|144893.3|145024|144894|145022.4|144892.4|14
1649826860000|2022-04-13 05:14:20|145023.4|144893.4|145024.7|144894.7|145025.6|144895.6|145023.4|144893.4|18
1649826870000|2022-04-13 05:14:30|145025.4|144895.4|145024.4|144894.4|145025.4|144895.4|145023.6|144893.6|20
1649826880000|2022-04-13 05:14:40|145024.3|144894.3|145025|144895|145025.3|144895.3|145024.3|144894.3|10
1649826890000|2022-04-13 05:14:50|145025.3|144895.3|145023.2|144893.2|145026|144896|145022.7|144892.7|15
1649826900000|2022-04-13 05:15:00|145023.5|144893.5|145018.4|144888.4|145025.1|144895.1|145017.1|144887.1|21
1649826910000|2022-04-13 05:15:10|145018.2|144888.2|145018.6|144888.6|145019.9|144889.9|145018.2|144888.2|18
1649826920000|2022-04-13 05:15:20|145018.5|144888.5|145018.8|144888.8|145019.3|144889.3|145017.6|144887.6|21
1649826930000|2022-04-13 05:15:30|145018|144888|145028.4|144898.4|145028.8|144898.8|145017.4|144887.4|21
1649826940000|2022-04-13 05:15:40|145024.8|144894.8|145022.7|144892.7|145029.8|144899.8|145022.3|144892.3|21
1649826950000|2022-04-13 05:15:50|145022.5|144892.5|145031.3|144901.3|145035.5|144905.5|145020.4|144890.4|26
1649826960000|2022-04-13 05:16:00|145029.1|144899.1|145027.9|144897.9|145033.9|144903.9|145027.9|144897.9|23
1649826970000|2022-04-13 05:16:10|145027.4|144897.4|145025.9|144895.9|145028|144898|145025.7|144895.7|21
1649826980000|2022-04-13 05:16:20|145025.2|144895.2|145025.1|144895.1|145025.2|144895.2|145024.5|144894.5|6
1649826990000|2022-04-13 05:16:30|145028.6|144898.6|145023.3|144893.3|145029.5|144899.5|145023.3|144893.3|19
1649827000000|2022-04-13 05:16:40|145024.5|144894.5|145022.1|144892.1|145024.9|144894.9|145022|144892|16
1649827010000|2022-04-13 05:16:50|145025.4|144895.4|145021.3|144891.3|145025.4|144895.4|145021.3|144891.3|17
1649827020000|2022-04-13 05:17:00|145021.1|144891.1|145028.9|144898.9|145031|144901|145021.1|144891.1|18
1649827030000|2022-04-13 05:17:10|145028.1|144898.1|145029.9|144899.9|145029.9|144899.9|145018.9|144888.9|14
1649827040000|2022-04-13 05:17:20|145029.7|144899.7|145022.1|144892.1|145030.6|144900.6|145022.1|144892.1|16
1649827050000|2022-04-13 05:17:30|145021.8|144891.8|145021.6|144891.6|145025.1|144895.1|145020.9|144890.9|16
1649827060000|2022-04-13 05:17:40|145021.7|144891.7|145029.1|144899.1|145030.8|144900.8|145020.1|144890.1|9
1649827070000|2022-04-13 05:17:50|145026.1|144896.1|145020.9|144890.9|145026.1|144896.1|145020.9|144890.9|13
1649827080000|2022-04-13 05:18:00|145022.2|144892.2|145018.5|144888.5|145022.2|144892.2|145017.7|144887.7|20
1649827090000|2022-04-13 05:18:10|145018.3|144888.3|145017.5|144887.5|145018.5|144888.5|145017.1|144887.1|20
1649827100000|2022-04-13 05:18:20|145017|144887|145016.8|144886.8|145017.4|144887.4|145016.7|144886.7|10
1649827110000|2022-04-13 05:18:30|145017.5|144887.5|145016.4|144886.4|145017.6|144887.6|145015.8|144885.8|17
1649827120000|2022-04-13 05:18:40|145015.9|144885.9|145015|144885|145016.7|144886.7|145015|144885|16
1649827130000|2022-04-13 05:18:50|145015.6|144885.6|145017.1|144887.1|145018.6|144888.6|145015.6|144885.6|19
1649827140000|2022-04-13 05:19:00|145017|144887|145015.9|144885.9|145018.2|144888.2|145015.1|144885.1|20
1649827150000|2022-04-13 05:19:10|145014|144884|145018.2|144888.2|145019.7|144889.7|145013.4|144883.4|19
1649827160000|2022-04-13 05:19:20|145017.9|144887.9|145017.3|144887.3|145018.7|144888.7|145016.5|144886.5|13
1649827170000|2022-04-13 05:19:30|145016.8|144886.8|145017|144887|145018.2|144888.2|145016.5|144886.5|12
1649827180000|2022-04-13 05:19:40|145016.5|144886.5|145014.3|144884.3|145017.6|144887.6|145014.3|144884.3|15
1649827190000|2022-04-13 05:19:50|145014.1|144884.1|145014.6|144884.6|145014.6|144884.6|145012.2|144882.2|16
1649827200000|2022-04-13 05:20:00|145014.4|144884.4|145018.6|144888.6|145020.9|144890.9|145013.8|144883.8|16
1649827210000|2022-04-13 05:20:10|145018.7|144888.7|145018|144888|145018.8|144888.8|145014.6|144884.6|20
1649827220000|2022-04-13 05:20:20|145016.4|144886.4|145001|144871|145017.8|144887.8|144999.5|144869.5|27
1649827230000|2022-04-13 05:20:30|145000|144870|145000.4|144870.4|145003.1|144873.1|144999.8|144869.8|16
1649827240000|2022-04-13 05:20:40|145000.1|144870.1|145004.1|144874.1|145006.3|144876.3|145000.1|144870.1|14
1649827250000|2022-04-13 05:20:50|145004|144874|145004.6|144874.6|145005.9|144875.9|145003.7|144873.7|9
1649827260000|2022-04-13 05:21:00|145005.2|144875.2|145003.8|144873.8|145006.9|144876.9|145003.5|144873.5|12
1649827270000|2022-04-13 05:21:10|145002.8|144872.8|145009.4|144879.4|145011.7|144881.7|145002.8|144872.8|13
1649827280000|2022-04-13 05:21:20|145003.9|144873.9|145010.5|144880.5|145011.4|144881.4|145003.9|144873.9|17
1649827290000|2022-04-13 05:21:30|145010.1|144880.1|145010.5|144880.5|145011.3|144881.3|145006.1|144876.1|14
1649827300000|2022-04-13 05:21:40|145010.8|144880.8|145009.1|144879.1|145011.5|144881.5|145008.1|144878.1|11
1649827310000|2022-04-13 05:21:50|145009.2|144879.2|145012.9|144882.9|145012.9|144882.9|145007.3|144877.3|6
1649827320000|2022-04-13 05:22:00|145010.3|144880.3|145005.4|144875.4|145010.3|144880.3|145005.3|144875.3|11
1649827330000|2022-04-13 05:22:10|145005.7|144875.7|145005.5|144875.5|145007.5|144877.5|145004.8|144874.8|12
1649827340000|2022-04-13 05:22:20|145004|144874|145009.8|144879.8|145009.8|144879.8|145004|144874|12
1649827350000|2022-04-13 05:22:30|145009.2|144879.2|145008.5|144878.5|145009.2|144879.2|145008|144878|12
1649827360000|2022-04-13 05:22:40|145008.9|144878.9|145008.8|144878.8|145009.9|144879.9|145007.2|144877.2|11
1649827370000|2022-04-13 05:22:50|145008.9|144878.9|145007.5|144877.5|145010.4|144880.4|145007.5|144877.5|16
1649827380000|2022-04-13 05:23:00|145007.7|144877.7|145006.6|144876.6|145008.8|144878.8|145004.5|144874.5|14
1649827390000|2022-04-13 05:23:10|145007.1|144877.1|145009.9|144879.9|145010.3|144880.3|145006.2|144876.2|17
1649827400000|2022-04-13 05:23:20|145009.3|144879.3|145008.8|144878.8|145011.4|144881.4|145008.8|144878.8|11
1649827410000|2022-04-13 05:23:30|145008.7|144878.7|145011.3|144881.3|145011.8|144881.8|145008.7|144878.7|12
1649827420000|2022-04-13 05:23:40|145011.7|144881.7|145011.6|144881.6|145013.6|144883.6|145011.6|144881.6|20
1649827430000|2022-04-13 05:23:50|145014.2|144884.2|145011.8|144881.8|145014.2|144884.2|145010.8|144880.8|13
1649827440000|2022-04-13 05:24:00|145011|144881|145013.3|144883.3|145013.7|144883.7|145010.7|144880.7|15
1649827450000|2022-04-13 05:24:10|145013.4|144883.4|145013.4|144883.4|145015|144885|145013.3|144883.3|12
1649827460000|2022-04-13 05:24:20|145013.2|144883.2|145012.2|144882.2|145013.6|144883.6|145011.6|144881.6|13
1649827470000|2022-04-13 05:24:30|145012|144882|145006.7|144876.7|145012.5|144882.5|145003.8|144873.8|13
1649827480000|2022-04-13 05:24:40|145007.6|144877.6|145007.6|144877.6|145008.6|144878.6|145002.9|144872.9|10
1649827490000|2022-04-13 05:24:50|145007.7|144877.7|145004.3|144874.3|145008.3|144878.3|145004.3|144874.3|13
1649827500000|2022-04-13 05:25:00|145005.2|144875.2|145009.1|144879.1|145011.6|144881.6|145004.6|144874.6|18
1649827510000|2022-04-13 05:25:10|145009.5|144879.5|145013.2|144883.2|145013.5|144883.5|145009.5|144879.5|15
1649827520000|2022-04-13 05:25:20|145011.9|144881.9|145010.6|144880.6|145012.8|144882.8|145009|144879|12
1649827530000|2022-04-13 05:25:30|145010.7|144880.7|145012.4|144882.4|145014.5|144884.5|145010.3|144880.3|14
1649827540000|2022-04-13 05:25:40|145010.7|144880.7|145011.9|144881.9|145012.5|144882.5|145010.7|144880.7|9
1649827550000|2022-04-13 05:25:50|145011.6|144881.6|145011.6|144881.6|145011.6|144881.6|145009.2|144879.2|17
1649827560000|2022-04-13 05:26:00|145011|144881|145014.9|144884.9|145014.9|144884.9|145010.8|144880.8|10
1649827570000|2022-04-13 05:26:10|145014.2|144884.2|145011.9|144881.9|145016.3|144886.3|145011.4|144881.4|9
1649827580000|2022-04-13 05:26:20|145012.1|144882.1|145012.4|144882.4|145013.2|144883.2|145011|144881|14
1649827590000|2022-04-13 05:26:30|145011.9|144881.9|145012.9|144882.9|145013.3|144883.3|145011.8|144881.8|15
1649827600000|2022-04-13 05:26:40|145012.6|144882.6|145010.3|144880.3|145013.9|144883.9|145010.3|144880.3|15
1649827610000|2022-04-13 05:26:50|145010.5|144880.5|145011.2|144881.2|145011.6|144881.6|145009.7|144879.7|7
1649827620000|2022-04-13 05:27:00|145010.6|144880.6|145008.5|144878.5|145011.7|144881.7|145008.1|144878.1|14
1649827630000|2022-04-13 05:27:10|145008.7|144878.7|145010|144880|145012.2|144882.2|145005.6|144875.6|20
1649827640000|2022-04-13 05:27:20|145010.1|144880.1|145012.3|144882.3|145012.8|144882.8|145009.2|144879.2|18
1649827650000|2022-04-13 05:27:30|145010.1|144880.1|145012.6|144882.6|145012.6|144882.6|145010.1|144880.1|11
1649827660000|2022-04-13 05:27:40|145011.6|144881.6|145006.8|144876.8|145011.6|144881.6|145006.8|144876.8|13
1649827670000|2022-04-13 05:27:50|145007.1|144877.1|145009.8|144879.8|145011.5|144881.5|145006.2|144876.2|18
1649827680000|2022-04-13 05:28:00|145009.5|144879.5|145007.7|144877.7|145009.5|144879.5|145007.7|144877.7|6
1649827690000|2022-04-13 05:28:10|145009.7|144879.7|145008|144878|145010.6|144880.6|145007.6|144877.6|12
1649827700000|2022-04-13 05:28:20|145007.8|144877.8|145008|144878|145009|144879|145006.2|144876.2|11
1649827710000|2022-04-13 05:28:30|145007.2|144877.2|145006.4|144876.4|145008.6|144878.6|145006.4|144876.4|12
1649827720000|2022-04-13 05:28:40|145006.5|144876.5|145004.3|144874.3|145008.4|144878.4|145004.3|144874.3|14
1649827730000|2022-04-13 05:28:50|145005|144875|145004.2|144874.2|145007.9|144877.9|145003.9|144873.9|17
1649827740000|2022-04-13 05:29:00|145005.5|144875.5|145006.8|144876.8|145006.8|144876.8|145001.4|144871.4|17
1649827750000|2022-04-13 05:29:10|145006.7|144876.7|145011.8|144881.8|145012.6|144882.6|145006.4|144876.4|13
1649827760000|2022-04-13 05:29:20|145011.6|144881.6|145017.4|144887.4|145017.4|144887.4|145011.1|144881.1|9
1649827770000|2022-04-13 05:29:30|145015.3|144885.3|145013.2|144883.2|145015.3|144885.3|145011.3|144881.3|6
1649827780000|2022-04-13 05:29:40|145012.5|144882.5|145009.8|144879.8|145012.5|144882.5|145009.8|144879.8|12
1649827790000|2022-04-13 05:29:50|145008.4|144878.4|145003.5|144873.5|145009.6|144879.6|145003.5|144873.5|14
1649827800000|2022-04-13 05:30:00|145002.7|144872.7|144980.1|144850.1|145004|144874|144979.9|144849.9|26
1649827810000|2022-04-13 05:30:10|144980.2|144850.2|144988.7|144858.7|144989.4|144859.4|144976.3|144846.3|21
1649827820000|2022-04-13 05:30:20|144992.7|144862.7|144983|144853|144992.7|144862.7|144983|144853|17
1649827830000|2022-04-13 05:30:30|144979.9|144849.9|144980.8|144850.8|144984.6|144854.6|144979.4|144849.4|11
1649827840000|2022-04-13 05:30:40|144980.4|144850.4|144984.9|144854.9|144986.3|144856.3|144980.4|144850.4|5
1649827850000|2022-04-13 05:30:50|144982.8|144852.8|144986|144856|144986|144856|144979.2|144849.2|11
1649827860000|2022-04-13 05:31:00|144986.2|144856.2|144988.6|144858.6|144990.9|144860.9|144983.7|144853.7|11
1649827870000|2022-04-13 05:31:10|144987.3|144857.3|144993.2|144863.2|144995.5|144865.5|144982.1|144852.1|14
1649827880000|2022-04-13 05:31:20|144991.8|144861.8|144991.1|144861.1|144996|144866|144990.6|144860.6|7
1649827890000|2022-04-13 05:31:30|144993.1|144863.1|144988.8|144858.8|144993.8|144863.8|144986.8|144856.8|6
1649827900000|2022-04-13 05:31:40|144994.2|144864.2|144991.2|144861.2|144994.2|144864.2|144987.6|144857.6|10
1649827910000|2022-04-13 05:31:50|144990.9|144860.9|144987.4|144857.4|144992|144862|144986.5|144856.5|13
1649827920000|2022-04-13 05:32:00|144987.5|144857.5|144984.8|144854.8|144987.5|144857.5|144980.4|144850.4|10
1649827930000|2022-04-13 05:32:10|144983.8|144853.8|144983.6|144853.6|144987|144857|144979.9|144849.9|14
1649827940000|2022-04-13 05:32:20|144984.9|144854.9|144979.4|144849.4|144984.9|144854.9|144979.4|144849.4|14
1649827950000|2022-04-13 05:32:30|144979.5|144849.5|144979.9|144849.9|144980.3|144850.3|144978.2|144848.2|6
1649827960000|2022-04-13 05:32:40|144980|144850|144981.6|144851.6|144983|144853|144978.5|144848.5|12
1649827970000|2022-04-13 05:32:50|144981.7|144851.7|144974.4|144844.4|144982.2|144852.2|144974.4|144844.4|6
1649827980000|2022-04-13 05:33:00|144974|144844|144980|144850|144987.2|144857.2|144974|144844|11
1649827990000|2022-04-13 05:33:10|144981.4|144851.4|144981.6|144851.6|144986.5|144856.5|144981.3|144851.3|5
1649828000000|2022-04-13 05:33:20|144981.2|144851.2|144983.2|144853.2|144984.1|144854.1|144979.5|144849.5|8
1649828010000|2022-04-13 05:33:30|144982.6|144852.6|144981.1|144851.1|144983|144853|144979.3|144849.3|16
1649828020000|2022-04-13 05:33:40|144980.8|144850.8|144979.6|144849.6|144980.8|144850.8|144979.6|144849.6|14
1649828030000|2022-04-13 05:33:50|144979.9|144849.9|144980|144850|144981.5|144851.5|144976.7|144846.7|17
1649828040000|2022-04-13 05:34:00|144979|144849|144981.9|144851.9|144984.9|144854.9|144975.3|144845.3|15
1649828050000|2022-04-13 05:34:10|144980.7|144850.7|144981.8|144851.8|144981.8|144851.8|144978.8|144848.8|15
1649828060000|2022-04-13 05:34:20|144980.4|144850.4|144979.1|144849.1|144983.6|144853.6|144978.1|144848.1|14
1649828070000|2022-04-13 05:34:30|144978.9|144848.9|144974.4|144844.4|144979.1|144849.1|144963.9|144833.9|35
1649828080000|2022-04-13 05:34:40|144976.2|144846.2|144971.9|144841.9|144980.4|144850.4|144969.1|144839.1|30
1649828090000|2022-04-13 05:34:50|144973.7|144843.7|144917.6|144787.6|144973.7|144843.7|144915|144785|39
1649828100000|2022-04-13 05:35:00|144912.8|144782.8|144915.8|144785.8|144918.4|144788.4|144912.8|144782.8|35
1649828110000|2022-04-13 05:35:10|144915.9|144785.9|144931.3|144801.3|144931.3|144801.3|144915.7|144785.7|23
1649828120000|2022-04-13 05:35:20|144931.6|144801.6|144928.1|144798.1|144931.6|144801.6|144927.3|144797.3|23
1649828130000|2022-04-13 05:35:30|144927.8|144797.8|144931|144801|144931|144801|144920.5|144790.5|26
1649828140000|2022-04-13 05:35:40|144930.4|144800.4|144923.9|144793.9|144934|144804|144918.5|144788.5|30
1649828150000|2022-04-13 05:35:50|144920.9|144790.9|144882.9|144752.9|144929.5|144799.5|144881.9|144751.9|30
1649828160000|2022-04-13 05:36:00|144883|144753|144884.6|144754.6|144885|144755|144882.7|144752.7|19
1649828170000|2022-04-13 05:36:10|144884.5|144754.5|144883.3|144753.3|144884.5|144754.5|144881.1|144751.1|18
1649828180000|2022-04-13 05:36:20|144882.7|144752.7|144882.8|144752.8|144884.9|144754.9|144880.7|144750.7|22
1649828190000|2022-04-13 05:36:30|144882.7|144752.7|144883.5|144753.5|144884.4|144754.4|144881.9|144751.9|15
1649828200000|2022-04-13 05:36:40|144884.2|144754.2|144882|144752|144884.4|144754.4|144881.6|144751.6|12
1649828210000|2022-04-13 05:36:50|144882.9|144752.9|144883.2|144753.2|144885.9|144755.9|144878|144748|17
1649828220000|2022-04-13 05:37:00|144884.2|144754.2|144881.1|144751.1|144884.2|144754.2|144877.2|144747.2|24
1649828230000|2022-04-13 05:37:10|144880.9|144750.9|144888.5|144758.5|144888.7|144758.7|144880.8|144750.8|20
1649828240000|2022-04-13 05:37:20|144887.8|144757.8|144886.3|144756.3|144887.8|144757.8|144885.6|144755.6|10
1649828250000|2022-04-13 05:37:30|144885.7|144755.7|144888.6|144758.6|144891|144761|144885.7|144755.7|15
1649828260000|2022-04-13 05:37:40|144888.3|144758.3|144882|144752|144890.5|144760.5|144882|144752|7
1649828270000|2022-04-13 05:37:50|144884.5|144754.5|144889.5|144759.5|144889.5|144759.5|144882.5|144752.5|10
1649828280000|2022-04-13 05:38:00|144888.4|144758.4|144886.3|144756.3|144888.4|144758.4|144886.3|144756.3|5
1649828290000|2022-04-13 05:38:10|144885.6|144755.6|144890.7|144760.7|144892.7|144762.7|144885.6|144755.6|8
1649828300000|2022-04-13 05:38:20|144890.8|144760.8|144885.8|144755.8|144890.8|144760.8|144884.8|144754.8|7
1649828310000|2022-04-13 05:38:30|144887.1|144757.1|144890|144760|144895.6|144765.6|144887.1|144757.1|13
1649828320000|2022-04-13 05:38:40|144888.1|144758.1|144888.8|144758.8|144895|144765|144888.1|144758.1|7
1649828330000|2022-04-13 05:38:50|144889.5|144759.5|144886.1|144756.1|144889.5|144759.5|144884.7|144754.7|10
1649828340000|2022-04-13 05:39:00|144887.6|144757.6|144886.7|144756.7|144887.7|144757.7|144886.1|144756.1|8
1649828350000|2022-04-13 05:39:10|144886.9|144756.9|144886.9|144756.9|144891.5|144761.5|144886.9|144756.9|8
1649828360000|2022-04-13 05:39:20|144886.6|144756.6|144886.6|144756.6|144890.8|144760.8|144886.2|144756.2|10
1649828370000|2022-04-13 05:39:30|144887.5|144757.5|144886.9|144756.9|144891.9|144761.9|144884|144754|12
1649828380000|2022-04-13 05:39:40|144887.1|144757.1|144891.1|144761.1|144895|144765|144887.1|144757.1|21
1649828390000|2022-04-13 05:39:50|144891|144761|144889.8|144759.8|144894.4|144764.4|144888.5|144758.5|24
1649828400000|2022-04-13 05:40:00|144890|144760|144891.5|144761.5|144892.3|144762.3|144889.2|144759.2|12
1649828410000|2022-04-13 05:40:10|144891.9|144761.9|144886.1|144756.1|144891.9|144761.9|144883.8|144753.8|15
1649828420000|2022-04-13 05:40:20|144887.7|144757.7|144885.9|144755.9|144892.3|144762.3|144885.9|144755.9|17
1649828430000|2022-04-13 05:40:30|144886.8|144756.8|144890.3|144760.3|144891.6|144761.6|144886.8|144756.8|12
1649828440000|2022-04-13 05:40:40|144890.4|144760.4|144890.9|144760.9|144890.9|144760.9|144886.7|144756.7|11
1649828450000|2022-04-13 05:40:50|144888.9|144758.9|144886.4|144756.4|144889.4|144759.4|144885.7|144755.7|10
1649828460000|2022-04-13 05:41:00|144887.1|144757.1|144891.8|144761.8|144893.3|144763.3|144887.1|144757.1|12
1649828470000|2022-04-13 05:41:10|144891.4|144761.4|144894.2|144764.2|144897|144767|144891.4|144761.4|11
1649828480000|2022-04-13 05:41:20|144894.6|144764.6|144887.8|144757.8|144899.8|144769.8|144885.7|144755.7|10
1649828490000|2022-04-13 05:41:30|144887.6|144757.6|144884.3|144754.3|144888.7|144758.7|144884.1|144754.1|11
1649828500000|2022-04-13 05:41:40|144884.8|144754.8|144889.5|144759.5|144892.8|144762.8|144884.3|144754.3|12
1649828510000|2022-04-13 05:41:50|144892.6|144762.6|144936.7|144806.7|144943.6|144813.6|144890.8|144760.8|29
1649828520000|2022-04-13 05:42:00|144937.2|144807.2|144941.6|144811.6|144949.6|144819.6|144934.9|144804.9|31
1649828530000|2022-04-13 05:42:10|144940.7|144810.7|144951.5|144821.5|144956.8|144826.8|144939.8|144809.8|37
1649828540000|2022-04-13 05:42:20|144954.2|144824.2|144997.1|144867.1|145016.6|144886.6|144951.9|144821.9|31
1649828550000|2022-04-13 05:42:30|144997.9|144867.9|145005|144875|145009|144879|144991.8|144861.8|34
1649828560000|2022-04-13 05:42:40|145009.7|144879.7|144994.7|144864.7|145009.7|144879.7|144987.8|144857.8|33
1649828570000|2022-04-13 05:42:50|144990.5|144860.5|144995.7|144865.7|144999.3|144869.3|144990.5|144860.5|26
1649828580000|2022-04-13 05:43:00|144997.4|144867.4|144994.4|144864.4|144997.4|144867.4|144992.9|144862.9|23
1649828590000|2022-04-13 05:43:10|144995.7|144865.7|144991.6|144861.6|145001.6|144871.6|144991.4|144861.4|23
1649828600000|2022-04-13 05:43:20|144995.1|144865.1|144990.3|144860.3|145006.5|144876.5|144987.7|144857.7|34
1649828610000|2022-04-13 05:43:30|144995.3|144865.3|144984.7|144854.7|144997.3|144867.3|144977.9|144847.9|34
1649828620000|2022-04-13 05:43:40|144984.4|144854.4|144985.4|144855.4|144986.5|144856.5|144977.2|144847.2|36
1649828630000|2022-04-13 05:43:50|144985.6|144855.6|144987|144857|144992.5|144862.5|144983.7|144853.7|28
1649828640000|2022-04-13 05:44:00|144987.1|144857.1|144984.6|144854.6|144987.1|144857.1|144982.4|144852.4|28
1649828650000|2022-04-13 05:44:10|144985.4|144855.4|144981.8|144851.8|144985.7|144855.7|144981.8|144851.8|33
1649828660000|2022-04-13 05:44:20|144981|144851|144983.7|144853.7|144985.5|144855.5|144980.1|144850.1|32
1649828670000|2022-04-13 05:44:30|144982.8|144852.8|144987.2|144857.2|144990.1|144860.1|144982.8|144852.8|29
1649828680000|2022-04-13 05:44:40|144984.8|144854.8|144995|144865|144999.3|144869.3|144984.8|144854.8|31
1649828690000|2022-04-13 05:44:50|144993.8|144863.8|145047.8|144917.8|145052.8|144922.8|144993.8|144863.8|35
1649828700000|2022-04-13 05:45:00|145047.7|144917.7|145037.4|144907.4|145051.9|144921.9|145033.9|144903.9|36
1649828710000|2022-04-13 05:45:10|145036.8|144906.8|145057.6|144927.6|145062.8|144932.8|145034.7|144904.7|33
1649828720000|2022-04-13 05:45:20|145058|144928|145070.5|144940.5|145072.3|144942.3|145056.4|144926.4|36
1649828730000|2022-04-13 05:45:30|145069.9|144939.9|145073.7|144943.7|145073.7|144943.7|145067.1|144937.1|31
1649828740000|2022-04-13 05:45:40|145074.1|144944.1|145068.6|144938.6|145074.1|144944.1|145068.1|144938.1|29
1649828750000|2022-04-13 05:45:50|145068.5|144938.5|145066.3|144936.3|145069.9|144939.9|145064.2|144934.2|29
1649828760000|2022-04-13 05:46:00|145066.2|144936.2|145070.5|144940.5|145073|144943|145062.6|144932.6|28
1649828770000|2022-04-13 05:46:10|145071|144941|145072.5|144942.5|145076.2|144946.2|145068.3|144938.3|31
1649828780000|2022-04-13 05:46:20|145073.1|144943.1|145063.8|144933.8|145073.7|144943.7|145062.3|144932.3|30
1649828790000|2022-04-13 05:46:30|145064.2|144934.2|145064.6|144934.6|145064.6|144934.6|145062.7|144932.7|23
1649828800000|2022-04-13 05:46:40|145067|144937|145068|144938|145069.4|144939.4|145066.3|144936.3|24
1649828810000|2022-04-13 05:46:50|145067.7|144937.7|145068.7|144938.7|145070.1|144940.1|145066|144936|27
1649828820000|2022-04-13 05:47:00|145068|144938|145065|144935|145068|144938|145051.6|144921.6|35
1649828830000|2022-04-13 05:47:10|145065.6|144935.6|145063.3|144933.3|145065.6|144935.6|145062.8|144932.8|28
1649828840000|2022-04-13 05:47:20|145063.4|144933.4|145074.2|144944.2|145074.2|144944.2|145062.9|144932.9|25
1649828850000|2022-04-13 05:47:30|145075.5|144945.5|145065.1|144935.1|145075.8|144945.8|145064.6|144934.6|29
1649828860000|2022-04-13 05:47:40|145064.9|144934.9|145065|144935|145065.8|144935.8|145063.8|144933.8|24
1649828870000|2022-04-13 05:47:50|145064.3|144934.3|145064|144934|145066.1|144936.1|145062|144932|20
1649828880000|2022-04-13 05:48:00|145066|144936|145058.8|144928.8|145066|144936|145052.2|144922.2|28
1649828890000|2022-04-13 05:48:10|145058.4|144928.4|145052.8|144922.8|145058.7|144928.7|145052.2|144922.2|29
1649828900000|2022-04-13 05:48:20|145051.4|144921.4|145060.2|144930.2|145060.7|144930.7|145051.4|144921.4|22
1649828910000|2022-04-13 05:48:30|145060.1|144930.1|145052.5|144922.5|145060.2|144930.2|145050.4|144920.4|24
1649828920000|2022-04-13 05:48:40|145051.7|144921.7|145061.5|144931.5|145063.1|144933.1|145051.7|144921.7|29
1649828930000|2022-04-13 05:48:50|145060.9|144930.9|145066.6|144936.6|145066.6|144936.6|145055.2|144925.2|21
1649828940000|2022-04-13 05:49:00|145068.1|144938.1|145059.6|144929.6|145071.5|144941.5|145056.4|144926.4|33
1649828950000|2022-04-13 05:49:10|145059.2|144929.2|145061.5|144931.5|145068.1|144938.1|145058.6|144928.6|36
1649828960000|2022-04-13 05:49:20|145060.4|144930.4|145058.9|144928.9|145062.6|144932.6|145058.3|144928.3|26
1649828970000|2022-04-13 05:49:30|145057.8|144927.8|145055.2|144925.2|145061.6|144931.6|145055|144925|26
1649828980000|2022-04-13 05:49:40|145055.8|144925.8|145058.5|144928.5|145059.6|144929.6|145054.4|144924.4|25
1649828990000|2022-04-13 05:49:50|145055.3|144925.3|145064.6|144934.6|145065.3|144935.3|145055.3|144925.3|28
1649829000000|2022-04-13 05:50:00|145066.1|144936.1|145064.4|144934.4|145072.7|144942.7|145059.5|144929.5|37
1649829010000|2022-04-13 05:50:10|145063.6|144933.6|144972.1|144842.1|145063.6|144933.6|144964.1|144834.1|36
1649829020000|2022-04-13 05:50:20|144971.4|144841.4|144969.7|144839.7|144979.9|144849.9|144963.8|144833.8|35
1649829030000|2022-04-13 05:50:30|144966.8|144836.8|144970.6|144840.6|144978.6|144848.6|144966.8|144836.8|24
1649829040000|2022-04-13 05:50:40|144972.4|144842.4|144967.6|144837.6|144973.7|144843.7|144967.6|144837.6|24
1649829050000|2022-04-13 05:50:50|144967.7|144837.7|144993.6|144863.6|144996|144866|144967.4|144837.4|24
1649829060000|2022-04-13 05:51:00|144990|144860|144994.1|144864.1|144999.9|144869.9|144989.7|144859.7|26
1649829070000|2022-04-13 05:51:10|144995|144865|144992.7|144862.7|144996.9|144866.9|144986.8|144856.8|23
1649829080000|2022-04-13 05:51:20|144990.8|144860.8|144996.6|144866.6|144996.6|144866.6|144987.7|144857.7|19
1649829090000|2022-04-13 05:51:30|144994.5|144864.5|144990.6|144860.6|144994.5|144864.5|144987.6|144857.6|18
1649829100000|2022-04-13 05:51:40|144990.8|144860.8|144987.5|144857.5|144993.9|144863.9|144986.3|144856.3|17
1649829110000|2022-04-13 05:51:50|144987.8|144857.8|144990.8|144860.8|144992.4|144862.4|144985.8|144855.8|14
1649829120000|2022-04-13 05:52:00|144992.5|144862.5|144984.6|144854.6|144996.4|144866.4|144982.5|144852.5|26
1649829130000|2022-04-13 05:52:10|144985.8|144855.8|144990.6|144860.6|144999.4|144869.4|144984.6|144854.6|20
1649829140000|2022-04-13 05:52:20|144995.9|144865.9|144992.1|144862.1|144998.8|144868.8|144991.1|144861.1|19
1649829150000|2022-04-13 05:52:30|144991.1|144861.1|144994.9|144864.9|144998.9|144868.9|144988.8|144858.8|19
1649829160000|2022-04-13 05:52:40|144993.8|144863.8|144998.9|144868.9|144999.7|144869.7|144988.6|144858.6|15
1649829170000|2022-04-13 05:52:50|144998.1|144868.1|144994.6|144864.6|144998.5|144868.5|144985.8|144855.8|17
1649829180000|2022-04-13 05:53:00|144991.6|144861.6|144994.8|144864.8|145001.1|144871.1|144991.6|144861.6|19
1649829190000|2022-04-13 05:53:10|144993.1|144863.1|144990.6|144860.6|144995.2|144865.2|144987.9|144857.9|10
1649829200000|2022-04-13 05:53:20|144992|144862|144990.7|144860.7|144994.9|144864.9|144988.1|144858.1|16
1649829210000|2022-04-13 05:53:30|144995.4|144865.4|144992.8|144862.8|144997.5|144867.5|144991.1|144861.1|21
1649829220000|2022-04-13 05:53:40|144993.2|144863.2|144997.4|144867.4|144997.4|144867.4|144991.3|144861.3|12
1649829230000|2022-04-13 05:53:50|144998.6|144868.6|144883.3|144753.3|144998.6|144868.6|144883.3|144753.3|21
1649829240000|2022-04-13 05:54:00|144889.9|144759.9|144880.3|144750.3|144889.9|144759.9|144878.1|144748.1|29
1649829250000|2022-04-13 05:54:10|144887.3|144757.3|144884.6|144754.6|144888.8|144758.8|144879.8|144749.8|14
1649829260000|2022-04-13 05:54:20|144885.9|144755.9|144881.8|144751.8|144888.4|144758.4|144880.3|144750.3|17
1649829270000|2022-04-13 05:54:30|144881.9|144751.9|144885.9|144755.9|144900.9|144770.9|144881.9|144751.9|15
1649829280000|2022-04-13 05:54:40|144889.3|144759.3|144882|144752|144889.4|144759.4|144873|144743|22
1649829290000|2022-04-13 05:54:50|144870|144740|144884.8|144754.8|144886.5|144756.5|144870|144740|18
1649829300000|2022-04-13 05:55:00|144883.3|144753.3|144879.7|144749.7|144888.4|144758.4|144877.6|144747.6|18
1649829310000|2022-04-13 05:55:10|144879.6|144749.6|144881.9|144751.9|144882.7|144752.7|144878.1|144748.1|16
1649829320000|2022-04-13 05:55:20|144880.5|144750.5|144878|144748|144888.3|144758.3|144870.7|144740.7|18
1649829330000|2022-04-13 05:55:30|144884.7|144754.7|144882.5|144752.5|144886.4|144756.4|144882|144752|14
1649829340000|2022-04-13 05:55:40|144884.8|144754.8|144885.7|144755.7|144886.2|144756.2|144880.3|144750.3|18
1649829350000|2022-04-13 05:55:50|144886.1|144756.1|144878.8|144748.8|144890.7|144760.7|144878.8|144748.8|11
1649829360000|2022-04-13 05:56:00|144881.3|144751.3|144884.8|144754.8|144888.4|144758.4|144881.3|144751.3|19
1649829370000|2022-04-13 05:56:10|144886.8|144756.8|144890.6|144760.6|144890.6|144760.6|144884.8|144754.8|16
1649829380000|2022-04-13 05:56:20|144892.4|144762.4|144892.5|144762.5|144896.2|144766.2|144878.1|144748.1|20
1649829390000|2022-04-13 05:56:30|144893.9|144763.9|144894.3|144764.3|144898.9|144768.9|144877.8|144747.8|32
1649829400000|2022-04-13 05:56:40|144894.5|144764.5|144855.1|144725.1|144894.5|144764.5|144850|144720|33
1649829410000|2022-04-13 05:56:50|144853.1|144723.1|144855.8|144725.8|144858.3|144728.3|144849.9|144719.9|35
1649829420000|2022-04-13 05:57:00|144854.7|144724.7|144858|144728|144859.4|144729.4|144854.3|144724.3|24
1649829430000|2022-04-13 05:57:10|144859.1|144729.1|144861.1|144731.1|144865|144735|144853|144723|27
1649829440000|2022-04-13 05:57:20|144861.2|144731.2|144858.1|144728.1|144865.5|144735.5|144857.4|144727.4|24
1649829450000|2022-04-13 05:57:30|144854.9|144724.9|144854.5|144724.5|144856|144726|144851|144721|16
1649829460000|2022-04-13 05:57:40|144856|144726|144858|144728|144858|144728|144850|144720|22
1649829470000|2022-04-13 05:57:50|144853.9|144723.9|144854.5|144724.5|144855.9|144725.9|144848|144718|22
1649829480000|2022-04-13 05:58:00|144856.9|144726.9|144862.8|144732.8|144863.7|144733.7|144850.8|144720.8|25
1649829490000|2022-04-13 05:58:10|144862.9|144732.9|144860.8|144730.8|144864.8|144734.8|144854.4|144724.4|27
1649829500000|2022-04-13 05:58:20|144862.6|144732.6|144864|144734|144866.5|144736.5|144855|144725|21
1649829510000|2022-04-13 05:58:30|144864.1|144734.1|144864.1|144734.1|144888.8|144735.5|144844.2|144714.2|9
1649829520000|2022-04-13 05:58:40|144863.7|144733.7|144862.8|144732.8|144864.5|144734.5|144847|144717|7
1649829530000|2022-04-13 05:58:50|144863|144733|144856.1|144726.1|144869.8|144739.8|144839.1|144709.1|20
1649829540000|2022-04-13 05:59:00|144863.6|144733.6|144860.1|144730.1|144868|144738|144860.1|144730.1|16
1649829550000|2022-04-13 05:59:10|144855.8|144725.8|144859|144729|144864.9|144734.9|144843.8|144713.8|22
1649829560000|2022-04-13 05:59:20|144857.5|144727.5|144850.8|144720.8|144863.3|144733.3|144840.3|144710.3|29
1649829570000|2022-04-13 05:59:30|144859.7|144729.7|144858|144728|144887.9|144742|144834.1|144704.1|26
1649829580000|2022-04-13 05:59:40|144844.5|144714.5|144850.3|144720.3|144862.9|144732.9|144840.1|144710.1|35
1649829590000|2022-04-13 05:59:50|144852.4|144722.4|144860.9|144730.9|144864.2|144734.2|144847.8|144717.8|38
1649829600000|2022-04-13 06:00:00|144861.1|144731.1|144841|144711|144870.5|144740.5|144827.9|144697.9|38
1649829610000|2022-04-13 06:00:10|144840.5|144710.5|144871.3|144741.3|144889.2|144759.2|144834|144704|39
1649829620000|2022-04-13 06:00:20|144867.3|144737.3|144856.7|144726.7|144883|144753|144845.2|144715.2|39
1649829630000|2022-04-13 06:00:30|144863.8|144733.8|144851.5|144721.5|144864.8|144734.8|144849.4|144719.4|35
1649829640000|2022-04-13 06:00:40|144848.8|144718.8|144860.2|144730.2|144866.4|144736.4|144844.2|144714.2|34
1649829650000|2022-04-13 06:00:50|144864.5|144734.5|144862|144732|144864.5|144734.5|144839.2|144709.2|26
1649829660000|2022-04-13 06:01:00|144863|144733|144854.7|144724.7|144863.2|144733.2|144839.7|144709.7|26
1649829670000|2022-04-13 06:01:10|144852.5|144722.5|144852.4|144722.4|144867|144737|144839.7|144709.7|27
1649829680000|2022-04-13 06:01:20|144860.7|144730.7|144858.5|144728.5|144865.5|144735.5|144846.8|144716.8|23
1649829690000|2022-04-13 06:01:30|144853.1|144723.1|144865.5|144735.5|144869|144739|144843.7|144713.7|29
1649829700000|2022-04-13 06:01:40|144858.6|144728.6|144864.6|144734.6|144869.9|144739.9|144847.9|144717.9|22
1649829710000|2022-04-13 06:01:50|144865.8|144735.8|144867.6|144737.6|144882|144752|144851.8|144721.8|34
1649829720000|2022-04-13 06:02:00|144865.9|144735.9|144861.8|144731.8|144868.1|144738.1|144856.8|144726.8|27
1649829730000|2022-04-13 06:02:10|144866.4|144736.4|144870|144740|144874|144744|144843.5|144713.5|25
1649829740000|2022-04-13 06:02:20|144863.3|144733.3|144861.1|144731.1|144879.4|144749.4|144843.5|144713.5|29
1649829750000|2022-04-13 06:02:30|144863.3|144733.3|144865|144735|144873.5|144743.5|144857.4|144727.4|15
1649829760000|2022-04-13 06:02:40|144865.8|144735.8|144858|144728|144871|144741|144856.2|144726.2|22
1649829770000|2022-04-13 06:02:50|144859.9|144729.9|144856.4|144726.4|144865.5|144735.5|144856.4|144726.4|19
1649829780000|2022-04-13 06:03:00|144862.1|144732.1|144862.5|144732.5|144867.3|144737.3|144850|144720|26
1649829790000|2022-04-13 06:03:10|144862|144732|144860|144730|144865.1|144735.1|144855.3|144725.3|14
1649829800000|2022-04-13 06:03:20|144829.3|144699.3|144852.3|144722.3|144865.8|144735.8|144829.3|144699.3|30
1649829810000|2022-04-13 06:03:30|144850.1|144720.1|144847.4|144717.4|144864.9|144734.9|144834.6|144704.6|28
1649829820000|2022-04-13 06:03:40|144853|144723|144864.1|144734.1|144864.3|144734.3|144847.8|144717.8|28
1649829830000|2022-04-13 06:03:50|144864|144734|144844.1|144714.1|144864.4|144734.4|144844.1|144714.1|33
1649829840000|2022-04-13 06:04:00|144849.3|144719.3|144857|144727|144862.4|144732.4|144842|144712|29
1649829850000|2022-04-13 06:04:10|144861|144731|144851.8|144721.8|144863.1|144733.1|144847|144717|26
1649829860000|2022-04-13 06:04:20|144854.4|144724.4|144854.4|144724.4|144865|144735|144848.6|144718.6|28
1649829870000|2022-04-13 06:04:30|144854.7|144724.7|144863.9|144733.9|144869.5|144739.5|144848.1|144718.1|28
1649829880000|2022-04-13 06:04:40|144863.3|144733.3|144859.6|144729.6|144866.6|144736.6|144855|144725|19
1649829890000|2022-04-13 06:04:50|144860.1|144730.1|144857.8|144727.8|144864.4|144734.4|144856.8|144726.8|23
1649829900000|2022-04-13 06:05:00|144860.2|144730.2|144860.1|144730.1|144869.6|144739.6|144851.2|144721.2|34
1649829910000|2022-04-13 06:05:10|144861.6|144731.6|144857.9|144727.9|144867.6|144737.6|144851.5|144721.5|30
1649829920000|2022-04-13 06:05:20|144861.7|144731.7|144861.8|144731.8|144867.3|144737.3|144852.2|144722.2|29
1649829930000|2022-04-13 06:05:30|144859|144729|144860.9|144730.9|144865.1|144735.1|144851.7|144721.7|26
1649829940000|2022-04-13 06:05:40|144863.1|144733.1|144856.7|144726.7|144864|144734|144850.3|144720.3|16
1649829950000|2022-04-13 06:05:50|144861.9|144731.9|144857.3|144727.3|144865.8|144735.8|144846.4|144716.4|23
1649829960000|2022-04-13 06:06:00|144853.8|144723.8|144859.6|144729.6|144868|144738|144844.8|144714.8|22
1649829970000|2022-04-13 06:06:10|144853.1|144723.1|144851.1|144721.1|144866.3|144736.3|144847.9|144717.9|24
1649829980000|2022-04-13 06:06:20|144856.6|144726.6|144868.4|144738.4|144874.1|144744.1|144846.3|144716.3|26
1649829990000|2022-04-13 06:06:30|144866.9|144736.9|144872.4|144742.4|144885.2|144755.2|144866|144736|32
1649830000000|2022-04-13 06:06:40|144871.5|144741.5|144869.7|144739.7|144882.9|144752.9|144848.5|144718.5|23
1649830010000|2022-04-13 06:06:50|144871.5|144741.5|144873.6|144743.6|144876.1|144746.1|144863.8|144733.8|30
1649830020000|2022-04-13 06:07:00|144872|144742|144875.6|144745.6|144877.1|144747.1|144862|144732|18
1649830030000|2022-04-13 06:07:10|144876.9|144746.9|144873|144743|144879|144749|144866.7|144736.7|25
1649830040000|2022-04-13 06:07:20|144876.4|144746.4|144877.2|144747.2|144877.7|144747.7|144862|144732|31
1649830050000|2022-04-13 06:07:30|144872.3|144742.3|144880.1|144750.1|144880.1|144750.1|144863.3|144733.3|29
1649830060000|2022-04-13 06:07:40|144876.4|144746.4|144875.7|144745.7|144887.7|144757.7|144871.7|144741.7|21
1649830070000|2022-04-13 06:07:50|144871.5|144741.5|144872.1|144742.1|144873.3|144743.3|144856.1|144726.1|22
1649830080000|2022-04-13 06:08:00|144862.5|144732.5|144865.6|144735.6|144877.9|144747.9|144860.3|144730.3|26
1649830090000|2022-04-13 06:08:10|144863.5|144733.5|144868.4|144738.4|144874.1|144744.1|144862.3|144732.3|29
1649830100000|2022-04-13 06:08:20|144868|144738|144867.8|144737.8|144873.4|144743.4|144860.6|144730.6|24
1649830110000|2022-04-13 06:08:30|144868.9|144738.9|144868|144738|144872.1|144742.1|144854.5|144724.5|27
1649830120000|2022-04-13 06:08:40|144867.2|144737.2|144868|144738|144870|144740|144864.7|144734.7|14
1649830130000|2022-04-13 06:08:50|144874.7|144744.7|144868|144738|144874.7|144744.7|144849.3|144719.3|21
1649830140000|2022-04-13 06:09:00|144863.2|144733.2|144868|144738|144874.8|144744.8|144847.1|144717.1|23
1649830150000|2022-04-13 06:09:10|144853.5|144723.5|144865.1|144735.1|144876.5|144746.5|144850.1|144720.1|24
1649830160000|2022-04-13 06:09:20|144868|144738|144868|144738|144874|144744|144851.5|144721.5|23
1649830170000|2022-04-13 06:09:30|144875.5|144745.5|144875.4|144745.4|144875.5|144745.5|144858.6|144728.6|17
1649830180000|2022-04-13 06:09:40|144873.1|144743.1|144874.6|144744.6|144874.6|144744.6|144848.6|144718.6|23
1649830190000|2022-04-13 06:09:50|144873|144743|144856.3|144726.3|144874|144744|144844.1|144714.1|19
1649830200000|2022-04-13 06:10:00|144875.3|144745.3|144861.2|144731.2|144875.3|144745.3|144849.9|144719.9|29
1649830210000|2022-04-13 06:10:10|144866.3|144736.3|144844.2|144714.2|144870.5|144740.5|144836.2|144706.2|27
1649830220000|2022-04-13 06:10:20|144843.4|144713.4|144861.8|144731.8|144862|144732|144843.4|144713.4|32
1649830230000|2022-04-13 06:10:30|144862.1|144732.1|144857|144727|144862.1|144732.1|144842.8|144712.8|25
1649830240000|2022-04-13 06:10:40|144844.7|144714.7|144858.5|144728.5|144860|144730|144844.7|144714.7|14
1649830250000|2022-04-13 06:10:50|144854.5|144724.5|144854.2|144724.2|144863|144733|144833.9|144703.9|28
1649830260000|2022-04-13 06:11:00|144857.5|144727.5|144852.8|144722.8|144860.3|144730.3|144852.3|144722.3|28
1649830270000|2022-04-13 06:11:10|144856.3|144726.3|144851.7|144721.7|144859.8|144729.8|144842.7|144712.7|34
1649830280000|2022-04-13 06:11:20|144853.5|144723.5|144856.3|144726.3|144856.3|144726.3|144846.1|144716.1|25
1649830290000|2022-04-13 06:11:30|144858.9|144728.9|144845.1|144715.1|144859|144729|144843.9|144713.9|22
1649830300000|2022-04-13 06:11:40|144846.8|144716.8|144854.2|144724.2|144856|144726|144841.8|144711.8|25
1649830310000|2022-04-13 06:11:50|144848.9|144718.9|144854.1|144724.1|144857.5|144727.5|144843.7|144713.7|19
1649830320000|2022-04-13 06:12:00|144843.8|144713.8|144866.2|144736.2|144877|144747|144843|144713|30
1649830330000|2022-04-13 06:12:10|144862|144732|144854.6|144724.6|144866.2|144736.2|144845|144715|32
1649830340000|2022-04-13 06:12:20|144846.6|144716.6|144860.8|144730.8|144860.8|144730.8|144845.6|144715.6|28
1649830350000|2022-04-13 06:12:30|144857.1|144727.1|144844.5|144714.5|144858.5|144728.5|144843.2|144713.2|32
1649830360000|2022-04-13 06:12:40|144844.7|144714.7|144858.4|144728.4|144866.7|144736.7|144843.9|144713.9|23
1649830370000|2022-04-13 06:12:50|144858.1|144728.1|144858.5|144728.5|144858.5|144728.5|144855.9|144725.9|9
1649830380000|2022-04-13 06:13:00|144842.9|144712.9|144855.3|144725.3|144858.5|144728.5|144836.6|144706.6|15
1649830390000|2022-04-13 06:13:10|144857.8|144727.8|144855|144725|144858.2|144728.2|144843.1|144713.1|15
1649830400000|2022-04-13 06:13:20|144837|144707|144866.6|144736.6|144869.9|144739.9|144837|144707|24
1649830410000|2022-04-13 06:13:30|144866.4|144736.4|144860|144730|144873.5|144743.5|144845.6|144715.6|27
1649830420000|2022-04-13 06:13:40|144844.5|144714.5|144852.6|144722.6|144866.6|144736.6|144844.2|144714.2|28
1649830430000|2022-04-13 06:13:50|144858.8|144728.8|144845.1|144715.1|144869.8|144739.8|144841|144711|27
1649830440000|2022-04-13 06:14:00|144852.7|144722.7|144843.4|144713.4|144858.6|144728.6|144842.9|144712.9|22
1649830450000|2022-04-13 06:14:10|144842.4|144712.4|144866.1|144736.1|144871.7|144741.7|144842.4|144712.4|24
1649830460000|2022-04-13 06:14:20|144868.5|144738.5|144867.5|144737.5|144875.9|144745.9|144857.2|144727.2|29
1649830470000|2022-04-13 06:14:30|144863.5|144733.5|144864.5|144734.5|144870.4|144740.4|144855.9|144725.9|24
1649830480000|2022-04-13 06:14:40|144864.2|144734.2|144868.7|144738.7|144868.7|144738.7|144862.8|144732.8|26
1649830490000|2022-04-13 06:14:50|144868.9|144738.9|144871.1|144741.1|144878.8|144748.8|144866.6|144736.6|18
1649830500000|2022-04-13 06:15:00|144864.5|144734.5|144876.1|144746.1|144896.5|144766.5|144849.9|144719.9|35
1649830510000|2022-04-13 06:15:10|144874|144744|144879.1|144749.1|144895.9|144765.9|144872.8|144742.8|13
1649830520000|2022-04-13 06:15:20|144874.3|144744.3|144871.3|144741.3|144887|144757|144871.3|144741.3|22
1649830530000|2022-04-13 06:15:30|144873.9|144743.9|144873.3|144743.3|144895.1|144765.1|144866.5|144736.5|27
1649830540000|2022-04-13 06:15:40|144871.1|144741.1|144870.2|144740.2|144886.1|144756.1|144862.9|144732.9|25
1649830550000|2022-04-13 06:15:50|144870.8|144740.8|144894.5|144764.5|144894.5|144764.5|144867|144737|26
1649830560000|2022-04-13 06:16:00|144871.2|144741.2|144881.3|144751.3|144884.9|144754.9|144859.8|144729.8|35
1649830570000|2022-04-13 06:16:10|144872.6|144742.6|144875.7|144745.7|144891.3|144761.3|144864.9|144734.9|25
1649830580000|2022-04-13 06:16:20|144873.3|144743.3|144864|144734|144881|144751|144864|144734|30
1649830590000|2022-04-13 06:16:30|144867.5|144737.5|144867.8|144737.8|144870.7|144740.7|144862.1|144732.1|26
1649830600000|2022-04-13 06:16:40|144867.5|144737.5|144873.5|144743.5|144875.7|144745.7|144855.9|144725.9|19
1649830610000|2022-04-13 06:16:50|144867.6|144737.6|144862.4|144732.4|144870.6|144740.6|144857|144727|20
1649830620000|2022-04-13 06:17:00|144864|144734|144862.4|144732.4|144865|144735|144855|144725|8
1649830630000|2022-04-13 06:17:10|144857|144727|144857|144727|144864.7|144734.7|144857|144727|4
1649830640000|2022-04-13 06:17:20|144867.6|144737.6|144861.9|144731.9|144867.6|144737.6|144858.7|144728.7|11
1649830650000|2022-04-13 06:17:30|144857.6|144727.6|144857.9|144727.9|144861.1|144731.1|144857.6|144727.6|6
1649830660000|2022-04-13 06:17:40|144860.3|144730.3|144873.9|144743.9|144874.8|144744.8|144828|144698|14
1649830670000|2022-04-13 06:17:50|144868|144738|144874.6|144744.6|144875|144745|144868|144738|13
1649830680000|2022-04-13 06:18:00|144874.5|144744.5|144871.5|144741.5|144878|144748|144867.3|144737.3|26
1649830690000|2022-04-13 06:18:10|144876.6|144746.6|144876|144746|144879.2|144749.2|144873.1|144743.1|22
1649830700000|2022-04-13 06:18:20|144876.4|144746.4|144876|144746|144880.5|144750.5|144874|144744|16
1649830710000|2022-04-13 06:18:30|144878|144748|144880.5|144750.5|144884|144754|144877|144747|12
1649830720000|2022-04-13 06:18:40|144884.4|144754.4|144882.4|144752.4|144885.7|144755.7|144880.5|144750.5|13
1649830730000|2022-04-13 06:18:50|144884.1|144754.1|144884.5|144754.5|144884.5|144754.5|144881|144751|7
1649830740000|2022-04-13 06:19:00|144881.3|144751.3|144872.4|144742.4|144882.1|144752.1|144870.7|144740.7|16
1649830750000|2022-04-13 06:19:10|144872.9|144742.9|144870.5|144740.5|144883.1|144753.1|144851.9|144721.9|26
1649830760000|2022-04-13 06:19:20|144863|144733|144865.4|144735.4|144867.6|144737.6|144846.8|144716.8|20
1649830770000|2022-04-13 06:19:30|144871|144741|144869|144739|144871|144741|144850.5|144720.5|14
1649830780000|2022-04-13 06:19:40|144862.8|144732.8|144868|144738|144869|144739|144862.4|144732.4|8
1649830790000|2022-04-13 06:19:50|144859.1|144729.1|144845.6|144715.6|144869|144739|144845.6|144715.6|15
1649830800000|2022-04-13 06:20:00|144844.5|144714.5|144862.9|144732.9|144868.7|144738.7|144844.5|144714.5|7
1649830810000|2022-04-13 06:20:10|144846.7|144716.7|144872.5|144742.5|144872.5|144742.5|144846.2|144716.2|22
1649830820000|2022-04-13 06:20:20|144870.1|144740.1|144851.4|144721.4|144870.1|144740.1|144850.3|144720.3|30
1649830830000|2022-04-13 06:20:30|144857.5|144727.5|144881|144751|144892.1|144762.1|144856.8|144726.8|38
1649830840000|2022-04-13 06:20:40|144875.9|144745.9|144883.3|144753.3|144892.6|144762.6|144872.8|144742.8|37
1649830850000|2022-04-13 06:20:50|144872.9|144742.9|144884.8|144754.8|144896.4|144766.4|144870.6|144740.6|35
1649830860000|2022-04-13 06:21:00|144881.5|144751.5|144886.3|144756.3|144886.8|144756.8|144872.8|144742.8|28
1649830870000|2022-04-13 06:21:10|144890.6|144760.6|144889.4|144759.4|144892.1|144762.1|144878.9|144748.9|30
1649830880000|2022-04-13 06:21:20|144889.8|144759.8|144889.7|144759.7|144900.2|144770.2|144879.4|144749.4|38
1649830890000|2022-04-13 06:21:30|144890.8|144760.8|144891|144761|144895.2|144765.2|144889|144759|32
1649830900000|2022-04-13 06:21:40|144890.6|144760.6|144887.9|144757.9|144892.6|144762.6|144871.5|144741.5|39
1649830910000|2022-04-13 06:21:50|144886.2|144756.2|144881.3|144751.3|144891.9|144761.9|144880|144750|30
1649830920000|2022-04-13 06:22:00|144880.8|144750.8|144880.8|144750.8|144885.6|144755.6|144862.4|144732.4|35
1649830930000|2022-04-13 06:22:10|144889.3|144759.3|144894.1|144764.1|144894.4|144764.4|144878|144748|36
1649830940000|2022-04-13 06:22:20|144895.2|144765.2|144890.6|144760.6|144896|144766|144881.6|144751.6|32
1649830950000|2022-04-13 06:22:30|144891.5|144761.5|144882.5|144752.5|144899.6|144769.6|144881|144751|30
1649830960000|2022-04-13 06:22:40|144885.6|144755.6|144888.7|144758.7|144888.7|144758.7|144869.9|144739.9|33
1649830970000|2022-04-13 06:22:50|144876|144746|144873.1|144743.1|144886.2|144756.2|144871.9|144741.9|30
1649830980000|2022-04-13 06:23:00|144870.3|144740.3|144889|144759|144891.5|144761.5|144870.3|144740.3|34
1649830990000|2022-04-13 06:23:10|144889.3|144759.3|144896.2|144766.2|144900.2|144770.2|144889.1|144759.1|34
1649831000000|2022-04-13 06:23:20|144891.2|144761.2|144883.5|144753.5|144891.2|144761.2|144883|144753|34
1649831010000|2022-04-13 06:23:30|144886.3|144756.3|144892.1|144762.1|144894.3|144764.3|144878.2|144748.2|34
1649831020000|2022-04-13 06:23:40|144890.2|144760.2|144899.9|144769.9|144899.9|144769.9|144886.7|144756.7|39
1649831030000|2022-04-13 06:23:50|144890.8|144760.8|144889.2|144759.2|144894.2|144764.2|144888|144758|24
1649831040000|2022-04-13 06:24:00|144893.3|144763.3|144882.5|144752.5|144893.3|144763.3|144878.2|144748.2|31
1649831050000|2022-04-13 06:24:10|144885.5|144755.5|144887.5|144757.5|144891.9|144761.9|144879.6|144749.6|35
1649831060000|2022-04-13 06:24:20|144888.3|144758.3|144859.3|144729.3|144906.2|144776.2|144859.3|144729.3|36
1649831070000|2022-04-13 06:24:30|144884|144754|144885.6|144755.6|144885.6|144755.6|144867.7|144737.7|31
1649831080000|2022-04-13 06:24:40|144883.2|144753.2|144882.1|144752.1|144891.2|144761.2|144860.6|144730.6|29
1649831090000|2022-04-13 06:24:50|144881.8|144751.8|144867.2|144737.2|144887.2|144757.2|144854|144724|32
1649831100000|2022-04-13 06:25:00|144869.1|144739.1|144866.4|144736.4|144900|144770|144860.8|144730.8|24
1649831110000|2022-04-13 06:25:10|144875.1|144745.1|144885.5|144755.5|144888.2|144758.2|144854.1|144724.1|19
1649831120000|2022-04-13 06:25:20|144882.4|144752.4|144883.2|144753.2|144902.6|144772.6|144882.2|144752.2|16
1649831130000|2022-04-13 06:25:30|144856.4|144726.4|144875.3|144745.3|144887|144757|144856.4|144726.4|18
1649831140000|2022-04-13 06:25:40|144878.1|144748.1|144876|144746|144887.3|144757.3|144876|144746|11
1649831150000|2022-04-13 06:25:50|144877.8|144747.8|144875.8|144745.8|144883|144753|144871.3|144741.3|22
1649831160000|2022-04-13 06:26:00|144886.4|144756.4|144877.9|144747.9|144888|144758|144859.9|144729.9|27
1649831170000|2022-04-13 06:26:10|144883.3|144753.3|144886.9|144756.9|144887|144757|144864.6|144734.6|16
1649831180000|2022-04-13 06:26:20|144861.5|144731.5|144887.2|144757.2|144888|144758|144861.5|144731.5|28
1649831190000|2022-04-13 06:26:30|144877|144747|144877.2|144747.2|144884.1|144754.1|144874.3|144744.3|19
1649831200000|2022-04-13 06:26:40|144879.7|144749.7|144877.5|144747.5|144884.9|144754.9|144877.5|144747.5|21
1649831210000|2022-04-13 06:26:50|144883.9|144753.9|144880.5|144750.5|144886.7|144756.7|144868.7|144738.7|19
1649831220000|2022-04-13 06:27:00|144886.4|144756.4|144880.5|144750.5|144887|144757|144855.6|144725.6|16
1649831230000|2022-04-13 06:27:10|144860.9|144730.9|144866.6|144736.6|144875|144745|144856.5|144726.5|20
1649831240000|2022-04-13 06:27:20|144867.2|144737.2|144855.9|144725.9|144888.1|144758.1|144855.1|144725.1|22
1649831250000|2022-04-13 06:27:30|144858.7|144728.7|144878.5|144748.5|144888.8|144758.8|144854.9|144724.9|17
1649831260000|2022-04-13 06:27:40|144869.4|144739.4|144888.1|144758.1|144905.8|144775.8|144849.7|144719.7|29
1649831270000|2022-04-13 06:27:50|144889.9|144759.9|144881.9|144751.9|144896.7|144766.7|144879.3|144749.3|19
1649831280000|2022-04-13 06:28:00|144880.8|144750.8|144890.6|144760.6|144892|144762|144877.6|144747.6|20
1649831290000|2022-04-13 06:28:10|144892.2|144762.2|144893.9|144763.9|144895.9|144765.9|144888.9|144758.9|19
1649831300000|2022-04-13 06:28:20|144891.9|144761.9|144848.5|144718.5|144923.3|144807.8|144848.5|144718.5|29
1649831310000|2022-04-13 06:28:30|144879.6|144749.6|144865.8|144735.8|144879.6|144749.6|144854|144724|33
1649831320000|2022-04-13 06:28:40|144858.8|144728.8|144878.2|144748.2|144882|144752|144858.8|144728.8|18
1649831330000|2022-04-13 06:28:50|144872.8|144742.8|144859|144729|144882.5|144752.5|144859|144729|12
1649831340000|2022-04-13 06:29:00|144864.3|144734.3|144866.6|144736.6|144881.8|144751.8|144861.5|144731.5|14
1649831350000|2022-04-13 06:29:10|144883.6|144753.6|144858.6|144728.6|144886.4|144756.4|144858|144728|19
1649831360000|2022-04-13 06:29:20|144876.6|144746.6|144896.3|144766.3|144905|144775|144862.2|144732.2|23
1649831370000|2022-04-13 06:29:30|144902.5|144772.5|144931.6|144801.6|144957.5|144827.5|144900.1|144770.1|33
1649831380000|2022-04-13 06:29:40|144931.5|144801.5|144942.4|144812.4|144946.9|144816.9|144927.1|144797.1|27
1649831390000|2022-04-13 06:29:50|144946.2|144816.2|144923.9|144793.9|144949.4|144819.4|144907.5|144777.5|29
1649831400000|2022-04-13 06:30:00|144912.4|144782.4|144925.9|144795.9|144939.2|144809.2|144912.4|144782.4|31
1649831410000|2022-04-13 06:30:10|144925.1|144795.1|144929.8|144799.8|144940.1|144810.1|144920.5|144790.5|16
1649831420000|2022-04-13 06:30:20|144924.8|144794.8|144923.7|144793.7|144939.7|144809.7|144919.4|144789.4|15
1649831430000|2022-04-13 06:30:30|144921.7|144791.7|144922.4|144792.4|144922.4|144792.4|144908.8|144778.8|27
1649831440000|2022-04-13 06:30:40|144921|144791|144911.6|144781.6|144924.1|144794.1|144911.6|144781.6|22
1649831450000|2022-04-13 06:30:50|144912.1|144782.1|144915.9|144785.9|144931.1|144801.1|144912.1|144782.1|22
1649831460000|2022-04-13 06:31:00|144916|144786|144918|144788|144930.2|144800.2|144912|144782|26
1649831470000|2022-04-13 06:31:10|144917.2|144787.2|144921.7|144791.7|144932.6|144802.6|144917.2|144787.2|27
1649831480000|2022-04-13 06:31:20|144925|144795|144919.3|144789.3|144925|144795|144916.8|144786.8|20
1649831490000|2022-04-13 06:31:30|144930|144800|144933.7|144803.7|144936.6|144806.6|144914.4|144784.4|22
1649831500000|2022-04-13 06:31:40|144934.7|144804.7|144926.5|144796.5|144941.4|144811.4|144908.1|144778.1|17
1649831510000|2022-04-13 06:31:50|144937.2|144807.2|144937.6|144807.6|144939.2|144809.2|144930.8|144800.8|28
1649831520000|2022-04-13 06:32:00|144925.7|144795.7|144890|144760|144937.2|144807.2|144886.2|144756.2|31
1649831530000|2022-04-13 06:32:10|144884.3|144754.3|144901.1|144771.1|144901.1|144771.1|144884.3|144754.3|24
1649831540000|2022-04-13 06:32:20|144893.3|144763.3|144891.8|144761.8|144896|144766|144889.6|144759.6|14
1649831550000|2022-04-13 06:32:30|144893.3|144763.3|144885.7|144755.7|144898.8|144768.8|144885.7|144755.7|12
1649831560000|2022-04-13 06:32:40|144896.4|144766.4|144874.4|144744.4|144896.4|144766.4|144874.4|144744.4|15
1649831570000|2022-04-13 06:32:50|144876.4|144746.4|144864|144774|144882.2|144774|144859.7|144744.4|21
1649831580000|2022-04-13 06:33:00|144862.8|144772.8|144875.8|144745.8|144883|144772.8|144857|144737.5|18
1649831590000|2022-04-13 06:33:10|144874.5|144744.5|144879.7|144749.7|144880.2|144769.2|144858.3|144743.9|21
1649831600000|2022-04-13 06:33:20|144878.6|144748.6|144882.4|144752.4|144886|144756|144873.8|144743.8|19
1649831610000|2022-04-13 06:33:30|144885|144755|144885.2|144755.2|144885.2|144755.2|144878.6|144748.6|14
1649831620000|2022-04-13 06:33:40|144884.4|144754.4|144884.8|144754.8|144885.7|144755.7|144882.8|144752.8|10
1649831630000|2022-04-13 06:33:50|144883.9|144753.9|144904.5|144774.5|144908.4|144778.4|144879.2|144749.2|21
1649831640000|2022-04-13 06:34:00|144903.5|144773.5|144908.9|144778.9|144917|144787|144901.8|144771.8|20
1649831650000|2022-04-13 06:34:10|144916.5|144786.5|144916.1|144786.1|144924.2|144794.2|144908.2|144778.2|19
1649831660000|2022-04-13 06:34:20|144914.8|144784.8|144903.1|144773.1|144918.6|144788.6|144897.5|144767.5|20
1649831670000|2022-04-13 06:34:30|144904.3|144774.3|144902.1|144772.1|144905.6|144775.6|144899|144769|17
1649831680000|2022-04-13 06:34:40|144903.2|144773.2|144907.7|144777.7|144912.5|144782.5|144903.2|144773.2|21
1649831690000|2022-04-13 06:34:50|144907.2|144777.2|144902|144772|144908.3|144778.3|144897.4|144767.4|23
1649831700000|2022-04-13 06:35:00|144910.7|144780.7|144905.6|144775.6|144910.7|144780.7|144897|144767|13
1649831710000|2022-04-13 06:35:10|144904.8|144774.8|144898.7|144768.7|144905.4|144775.4|144898.7|144768.7|5
1649831720000|2022-04-13 06:35:20|144904.1|144774.1|144905.8|144775.8|144905.8|144775.8|144897|144767|15
1649831730000|2022-04-13 06:35:30|144906.6|144776.6|144902.2|144772.2|144906.6|144776.6|144899.9|144769.9|14
1649831740000|2022-04-13 06:35:40|144897|144767|144902.9|144772.9|144903.1|144773.1|144897|144767|14
1649831750000|2022-04-13 06:35:50|144902|144772|144881.9|144751.9|144903|144773|144881|144751|17
1649831760000|2022-04-13 06:36:00|144883|144753|144886.9|144756.9|144887.2|144757.2|144877|144747|7
1649831770000|2022-04-13 06:36:10|144883|144753|144889|144759|144889|144759|144882.1|144752.1|14
1649831780000|2022-04-13 06:36:20|144888|144758|144885.3|144755.3|144888.1|144758.1|144883.6|144753.6|11
1649831790000|2022-04-13 06:36:30|144887.2|144757.2|144886.4|144756.4|144887.2|144757.2|144883.6|144753.6|8
1649831800000|2022-04-13 06:36:40|144886.3|144756.3|144862.8|144732.8|144886.3|144756.3|144861.6|144731.6|18
1649831810000|2022-04-13 06:36:50|144863|144733|144865.6|144775.6|144887|144776.4|144861.5|144731.5|22
1649831820000|2022-04-13 06:37:00|144866.4|144776.4|144891.7|144761.7|144891.7|144776.4|144864.3|144745.1|26
1649831830000|2022-04-13 06:37:10|144891.1|144761.1|144889.9|144759.9|144891.1|144761.1|144881.8|144751.8|17
1649831840000|2022-04-13 06:37:20|144891|144761|144879.3|144749.3|144891|144761|144872.7|144742.7|25
1649831850000|2022-04-13 06:37:30|144884.9|144754.9|144878.9|144748.9|144890.8|144760.8|144863.7|144733.7|22
1649831860000|2022-04-13 06:37:40|144882.2|144752.2|144891.8|144761.8|144896.5|144766.5|144866|144736|11
1649831870000|2022-04-13 06:37:50|144891.2|144761.2|144893.6|144763.6|144906|144776|144871.8|144741.8|17
1649831880000|2022-04-13 06:38:00|144890.1|144760.1|144884.4|144754.4|144897.8|144767.8|144867.5|144737.5|14
1649831890000|2022-04-13 06:38:10|144894|144764|144899.4|144769.4|144899.4|144769.4|144868.9|144738.9|14
1649831900000|2022-04-13 06:38:20|144888.5|144758.5|144876.4|144746.4|144900|144770|144868.9|144738.9|7
1649831910000|2022-04-13 06:38:30|144869.8|144739.8|144872.1|144742.1|144894.9|144764.9|144866.3|144736.3|12
1649831920000|2022-04-13 06:38:40|144882.6|144752.6|144884.7|144754.7|144898.2|144768.2|144867.9|144737.9|18
1649831930000|2022-04-13 06:38:50|144881.1|144751.1|144894.9|144764.9|144894.9|144764.9|144878.2|144748.2|22
1649831940000|2022-04-13 06:39:00|144894.8|144764.8|144880|144750|144894.8|144764.8|144870.5|144740.5|15
1649831950000|2022-04-13 06:39:10|144883.1|144753.1|144871.8|144741.8|144888|144758|144864|144734|17
1649831960000|2022-04-13 06:39:20|144886.3|144756.3|144870.3|144740.3|144901|144771|144862.8|144732.8|22
1649831970000|2022-04-13 06:39:30|144886.5|144756.5|144892.6|144762.6|144897.4|144767.4|144869.3|144739.3|10
1649831980000|2022-04-13 06:39:40|144897|144767|144889.4|144759.4|144897|144767|144868.2|144738.2|8
1649831990000|2022-04-13 06:39:50|144894.9|144764.9|144896.7|144766.7|144896.7|144766.7|144885.1|144755.1|7
1649832000000|2022-04-13 06:40:00|144894.9|144764.9|144897|144767|144912.2|144782.2|144868.1|144738.1|28
1649832010000|2022-04-13 06:40:10|144889.5|144759.5|144892.2|144762.2|144895.7|144765.7|144886.6|144756.6|19
1649832020000|2022-04-13 06:40:20|144889|144759|144886.4|144756.4|144897|144767|144885.6|144755.6|14
1649832030000|2022-04-13 06:40:30|144886.6|144756.6|144891|144761|144894.8|144764.8|144885.5|144755.5|18
1649832040000|2022-04-13 06:40:40|144890.3|144760.3|144898.1|144768.1|144899|144769|144890.3|144760.3|10
1649832050000|2022-04-13 06:40:50|144898.2|144768.2|144895|144765|144898.2|144768.2|144886.8|144756.8|7
1649832060000|2022-04-13 06:41:00|144892|144762|144886.9|144756.9|144899.7|144769.7|144881.1|144751.1|13
1649832070000|2022-04-13 06:41:10|144887.8|144757.8|144895.5|144765.5|144895.5|144765.5|144885|144755|7
1649832080000|2022-04-13 06:41:20|144885.3|144755.3|144884.6|144754.6|144897|144767|144882.8|144752.8|11
1649832090000|2022-04-13 06:41:30|144880.8|144750.8|144878|144748|144889|144759|144877.1|144747.1|15
1649832100000|2022-04-13 06:41:40|144876.5|144746.5|144857.9|144727.9|144882.1|144752.1|144857.9|144727.9|15
1649832110000|2022-04-13 06:41:50|144856.6|144726.6|144882.6|144752.6|144885.5|144755.5|144856.6|144726.6|18
1649832120000|2022-04-13 06:42:00|144878.4|144748.4|144848.8|144718.8|144886.2|144756.2|144821.5|144707|28
1649832130000|2022-04-13 06:42:10|144854.1|144724.1|144856.7|144726.7|144857|144746.9|144826.3|144718|35
1649832140000|2022-04-13 06:42:20|144856|144726|144845|144715|144861.9|144751|144829.2|144715|38
1649832150000|2022-04-13 06:42:30|144843.4|144713.4|144849.8|144719.8|144854.6|144741.7|144812.6|144713.4|30
1649832160000|2022-04-13 06:42:40|144850.3|144720.3|144860.8|144730.8|144864.2|144753.9|144829.8|144719.1|31
1649832170000|2022-04-13 06:42:50|144862.4|144732.4|144861.7|144731.7|144872.8|144753.3|144841.6|144723.2|29
1649832180000|2022-04-13 06:43:00|144862.2|144732.2|144876.2|144746.2|144877|144747|144858.1|144728.1|26
1649832190000|2022-04-13 06:43:10|144868.1|144738.1|144860.4|144730.4|144872.2|144742.2|144860.4|144730.4|23
1649832200000|2022-04-13 06:43:20|144860.8|144730.8|144869.5|144739.5|144871.3|144741.3|144860.5|144730.5|22
1649832210000|2022-04-13 06:43:30|144855.4|144765.4|144866.2|144736.2|144871.2|144765.4|144832.3|144727|25
1649832220000|2022-04-13 06:43:40|144864.7|144734.7|144866.7|144736.7|144869|144739|144858.5|144728.5|29
1649832230000|2022-04-13 06:43:50|144863.9|144733.9|144871.5|144741.5|144871.5|144747.1|144837.1|144728|22
1649832240000|2022-04-13 06:44:00|144865.2|144735.2|144866.4|144736.4|144870.4|144754.7|144842.5|144728.6|28
1649832250000|2022-04-13 06:44:10|144860.6|144730.6|144855.1|144725.1|144865.6|144735.6|144847.5|144717.5|31
1649832260000|2022-04-13 06:44:20|144854.8|144724.8|144856|144726|144865.8|144735.8|144854.8|144724.8|22
1649832270000|2022-04-13 06:44:30|144862.1|144732.1|144855.9|144725.9|144868.8|144738.8|144855|144725|21
1649832280000|2022-04-13 06:44:40|144858.1|144728.1|144855|144725|144865.3|144735.3|144849.8|144719.8|24
1649832290000|2022-04-13 06:44:50|144861.4|144731.4|144849.3|144719.3|144863.9|144733.9|144844.2|144714.2|23
1649832300000|2022-04-13 06:45:00|144848.4|144718.4|144846.3|144716.3|144857|144727|144845|144715|24
1649832310000|2022-04-13 06:45:10|144850|144720|144845.6|144715.6|144855.5|144725.5|144845|144715|21
1649832320000|2022-04-13 06:45:20|144852.2|144722.2|144845.8|144715.8|144852.2|144722.2|144842.7|144712.7|21
1649832330000|2022-04-13 06:45:30|144845.9|144715.9|144856.8|144726.8|144857|144727|144845.9|144715.9|14
1649832340000|2022-04-13 06:45:40|144856.6|144726.6|144856|144726|144856.7|144726.7|144849.4|144719.4|10
1649832350000|2022-04-13 06:45:50|144844.5|144714.5|144855.8|144725.8|144855.8|144725.8|144844.5|144714.5|16
1649832360000|2022-04-13 06:46:00|144820.7|144690.7|144850.4|144720.4|144856.1|144746.4|144820.7|144690.7|13
1649832370000|2022-04-13 06:46:10|144851.6|144721.6|144853.2|144723.2|144856.1|144726.1|144850.9|144720.9|17
1649832380000|2022-04-13 06:46:20|144838|144708|144855.6|144725.6|144855.7|144748.3|144837.8|144708|17
1649832390000|2022-04-13 06:46:30|144855.4|144725.4|144850.5|144720.5|144855.4|144725.4|144846.9|144716.9|9
1649832400000|2022-04-13 06:46:40|144847.2|144717.2|144851.1|144721.1|144855.5|144748.3|144834.1|144711.1|15
1649832410000|2022-04-13 06:46:50|144846.5|144716.5|144825.6|144695.6|144853.5|144747.6|144825.3|144695.3|12
1649832420000|2022-04-13 06:47:00|144853.3|144723.3|144861.5|144731.5|144861.6|144741.3|144831.3|144705|20
1649832430000|2022-04-13 06:47:10|144862.3|144732.3|144857|144727|144862.8|144754.2|144843.5|144721.4|20
1649832440000|2022-04-13 06:47:20|144859.3|144729.3|144837.5|144747.5|144863.3|144753.1|144832.9|144718|24
1649832450000|2022-04-13 06:47:30|144837.6|144747.6|144850.2|144720.2|144853.3|144747.6|144835.2|144717.4|21
1649832460000|2022-04-13 06:47:40|144851.6|144721.6|144851.8|144721.8|144852.6|144747.6|144835|144717.7|9
1649832470000|2022-04-13 06:47:50|144856.3|144726.3|144852.4|144722.4|144856.3|144747.5|144832.2|144722.2|23
1649832480000|2022-04-13 06:48:00|144844.1|144714.1|144852.8|144722.8|144852.9|144722.9|144844.1|144714.1|14
1649832490000|2022-04-13 06:48:10|144852.9|144722.9|144826.7|144696.7|144858.8|144744.9|144826.7|144696.7|17
1649832500000|2022-04-13 06:48:20|144860.5|144730.5|144850.3|144720.3|144860.5|144730.5|144826.8|144696.8|13
1649832510000|2022-04-13 06:48:30|144852.8|144722.8|144847.6|144717.6|144852.8|144722.8|144847.6|144717.6|12
1649832520000|2022-04-13 06:48:40|144850.9|144720.9|144842.6|144712.6|144852.5|144722.5|144823.1|144693.1|23
1649832530000|2022-04-13 06:48:50|144842.4|144712.4|144873|144743|144877.6|144762.7|144837.2|144707.2|25
1649832540000|2022-04-13 06:49:00|144850.4|144720.4|144882.3|144752.3|144882.3|144752.3|144850.4|144720.4|24
1649832550000|2022-04-13 06:49:10|144851.1|144721.1|144866.8|144736.8|144883.6|144753.6|144849.5|144719.5|26
1649832560000|2022-04-13 06:49:20|144875|144745|144867.1|144737.1|144879.5|144749.5|144849.3|144719.3|18
1649832570000|2022-04-13 06:49:30|144849.8|144719.8|144844.1|144714.1|144873.5|144767.9|144830.1|144713.7|29
1649832580000|2022-04-13 06:49:40|144841.6|144711.6|144883.4|144753.4|144887.9|144776.6|144825|144710.1|32
1649832590000|2022-04-13 06:49:50|144882.3|144752.3|144872.7|144742.7|144887.7|144776.2|144859.3|144739.5|35
1649832600000|2022-04-13 06:50:00|144873.2|144743.2|144878|144748|144897.7|144767.7|144872.2|144742.2|36
1649832610000|2022-04-13 06:50:10|144880.1|144750.1|144871|144741|144880.1|144750.1|144864.9|144734.9|29
1649832620000|2022-04-13 06:50:20|144875.6|144745.6|144878.9|144748.9|144884.9|144754.9|144870.5|144740.5|30
1649832630000|2022-04-13 06:50:30|144879.5|144749.5|144878.4|144748.4|144884.3|144754.3|144870|144740|31
1649832640000|2022-04-13 06:50:40|144871.8|144741.8|144873|144743|144885.1|144755.1|144871.8|144741.8|29
1649832650000|2022-04-13 06:50:50|144871.6|144741.6|144883.7|144753.7|144885|144755|144871.6|144741.6|27
1649832660000|2022-04-13 06:51:00|144884.4|144754.4|144874.1|144744.1|144884.4|144754.4|144869.5|144739.5|35
1649832670000|2022-04-13 06:51:10|144874.4|144744.4|144870.5|144740.5|144876.1|144746.1|144869.1|144739.1|33
1649832680000|2022-04-13 06:51:20|144870|144740|144860.4|144770.4|144884.7|144773|144855.5|144740|31
1649832690000|2022-04-13 06:51:30|144859.1|144769.1|144862.1|144772.1|144863.9|144773.9|144857.4|144767.4|28
1649832700000|2022-04-13 06:51:40|144863.5|144773.5|144862|144772|144864.1|144774.1|144861.3|144771.3|31
1649832710000|2022-04-13 06:51:50|144852.7|144762.7|144834|144744|144852.8|144762.8|144831.8|144741.8|33
1649832720000|2022-04-13 06:52:00|144833.5|144743.5|144851.1|144761.1|144872.6|144782.6|144832.5|144742.5|37
1649832730000|2022-04-13 06:52:10|144856.2|144766.2|144853|144763|144860.3|144770.3|144851.3|144761.3|30
1649832740000|2022-04-13 06:52:20|144852|144762|144873.2|144783.2|144877.5|144787.5|144851.3|144761.3|34
1649832750000|2022-04-13 06:52:30|144874.3|144784.3|144870.8|144780.8|144879.5|144789.5|144869.1|144779.1|34
1649832760000|2022-04-13 06:52:40|144871.7|144781.7|144879.7|144789.7|144892.7|144789.7|144869.4|144761.7|32
1649832770000|2022-04-13 06:52:50|144886.2|144796.2|144913.7|144823.7|144921|144823.7|144881.3|144788|38
1649832780000|2022-04-13 06:53:00|144912.6|144822.6|144919.6|144829.6|144921.2|144831.2|144905.9|144815.9|38
1649832790000|2022-04-13 06:53:10|144920|144830|144911.4|144821.4|144920|144830|144909|144819|26
1649832800000|2022-04-13 06:53:20|144912.3|144822.3|144914.9|144824.9|144919.9|144829.9|144908.7|144818.7|31
1649832810000|2022-04-13 06:53:30|144914.8|144824.8|144907.7|144817.7|144916.4|144826.4|144904.5|144814.5|36
1649832820000|2022-04-13 06:53:40|144908.6|144818.6|144910.7|144820.7|144914.8|144824.8|144903|144813|35
1649832830000|2022-04-13 06:53:50|144911.8|144821.8|144911.9|144821.9|144915.6|144825.6|144907.6|144817.6|36
1649832840000|2022-04-13 06:54:00|144912.4|144822.4|144907.5|144817.5|144931.4|144827.6|144906.1|144799.4|37
1649832850000|2022-04-13 06:54:10|144907.9|144817.9|144915.1|144825.1|144915.5|144825.5|144905.8|144815.8|37
1649832860000|2022-04-13 06:54:20|144914|144824|144941.8|144811.8|144941.8|144831.5|144913.7|144808.3|31
1649832870000|2022-04-13 06:54:30|144941.5|144811.5|144909.8|144819.8|144942.2|144824.2|144905.8|144806.3|38
1649832880000|2022-04-13 06:54:40|144909.4|144819.4|144907.6|144817.6|144910.8|144820.8|144907.6|144817.6|29
1649832890000|2022-04-13 06:54:50|144908|144818|144898|144808|144908.4|144818.4|144892.6|144802.6|38
1649832900000|2022-04-13 06:55:00|144899.7|144809.7|144901.1|144811.1|144904.3|144814.3|144892.9|144802.9|39
1649832910000|2022-04-13 06:55:10|144898.8|144808.8|144886.6|144796.6|144904|144814|144886.6|144796.6|38
1649832920000|2022-04-13 06:55:20|144885|144795|144882.8|144792.8|144886.8|144796.8|144880.7|144790.7|32
1649832930000|2022-04-13 06:55:30|144882.9|144792.9|144873.9|144783.9|144885.2|144795.2|144871.4|144781.4|30
1649832940000|2022-04-13 06:55:40|144872|144782|144871.9|144781.9|144873.5|144783.5|144864.3|144774.3|32
1649832950000|2022-04-13 06:55:50|144871.1|144781.1|144875.7|144785.7|144876.2|144786.2|144871.1|144781.1|29
1649832960000|2022-04-13 06:56:00|144874.7|144784.7|144871.4|144781.4|144875.3|144785.3|144870.5|144780.5|32
1649832970000|2022-04-13 06:56:10|144870|144780|144866.9|144776.9|144870|144780|144859.1|144769.1|28
1649832980000|2022-04-13 06:56:20|144866.6|144776.6|144874.4|144784.4|144874.7|144784.7|144866.6|144776.6|25
1649832990000|2022-04-13 06:56:30|144874.3|144784.3|144834.4|144744.4|144874.7|144784.7|144833.9|144743.9|29
1649833000000|2022-04-13 06:56:40|144834|144744|144829|144739|144834|144744|144828|144738|27
1649833010000|2022-04-13 06:56:50|144829.1|144739.1|144832.8|144742.8|144839.8|144749.8|144828.3|144738.3|30
1649833020000|2022-04-13 06:57:00|144833.7|144743.7|144835.1|144745.1|144838.7|144748.7|144832.7|144742.7|33
1649833030000|2022-04-13 06:57:10|144835.6|144745.6|144841.2|144751.2|144841.2|144751.2|144834.8|144744.8|31
1649833040000|2022-04-13 06:57:20|144840|144750|144832.6|144742.6|144840.1|144750.1|144825.9|144735.9|31
1649833050000|2022-04-13 06:57:30|144833.5|144743.5|144829.9|144739.9|144833.5|144743.5|144829.5|144739.5|31
1649833060000|2022-04-13 06:57:40|144829.6|144739.6|144829.3|144739.3|144833.4|144743.4|144821|144731|34
1649833070000|2022-04-13 06:57:50|144828.3|144738.3|144832.5|144742.5|144836.3|144746.3|144827.1|144737.1|31
1649833080000|2022-04-13 06:58:00|144831.2|144741.2|144839.1|144749.1|144839.3|144749.3|144831.2|144741.2|34
1649833090000|2022-04-13 06:58:10|144839.9|144749.9|144841.1|144751.1|144842|144752|144838.4|144748.4|29
1649833100000|2022-04-13 06:58:20|144840.6|144750.6|144845.2|144755.2|144847.2|144757.2|144840.2|144750.2|32
1649833110000|2022-04-13 06:58:30|144845.4|144755.4|144844.9|144754.9|144848.2|144758.2|144844.9|144754.9|29
1649833120000|2022-04-13 06:58:40|144846.1|144756.1|144838.7|144748.7|144846.3|144756.3|144838.5|144748.5|35
1649833130000|2022-04-13 06:58:50|144838.5|144748.5|144839.1|144749.1|144841.2|144751.2|144838.5|144748.5|28
1649833140000|2022-04-13 06:59:00|144839.2|144749.2|144836.8|144746.8|144839.2|144749.2|144834.5|144744.5|30
1649833150000|2022-04-13 06:59:10|144837.1|144747.1|144843.3|144753.3|144844|144754|144837.1|144747.1|29
1649833160000|2022-04-13 06:59:20|144843.4|144753.4|144842.9|144752.9|144844.5|144754.5|144838.6|144748.6|25
1649833170000|2022-04-13 06:59:30|144842|144752|144841.4|144751.4|144844.2|144754.2|144841.4|144751.4|23
1649833180000|2022-04-13 06:59:40|144841.8|144751.8|144858.3|144768.3|144859.1|144769.1|144840.6|144750.6|31
1649833190000|2022-04-13 06:59:50|144858.6|144768.6|144843.4|144753.4|144860.3|144770.3|144842.4|144752.4|21
1649833200000|2022-04-13 07:00:00|144843.2|144753.2|144847.6|144757.6|144849.6|144759.6|144830.4|144740.4|36
1649833210000|2022-04-13 07:00:10|144847.4|144757.4|144848|144758|144865.2|144763.5|144842.7|144733.7|38
1649833220000|2022-04-13 07:00:20|144847.1|144757.1|144843.8|144753.8|144849.2|144759.2|144843.8|144753.8|36
1649833230000|2022-04-13 07:00:30|144843.9|144753.9|144851|144761|144853.9|144763.9|144843.9|144753.9|37
1649833240000|2022-04-13 07:00:40|144850|144760|144849.2|144759.2|144862.5|144772.5|144840|144750|36
1649833250000|2022-04-13 07:00:50|144848.5|144758.5|144856.3|144766.3|144863.3|144773.3|144846.2|144756.2|36
1649833260000|2022-04-13 07:01:00|144853.5|144763.5|144851.2|144761.2|144859.3|144769.3|144848.6|144758.6|36
1649833270000|2022-04-13 07:01:10|144853.9|144763.9|144900.7|144770.7|144908.4|144800.7|144853.9|144762.7|39
1649833280000|2022-04-13 07:01:20|144899.1|144769.1|144880.5|144790.5|144904.2|144794.4|144867.3|144768.5|35
1649833290000|2022-04-13 07:01:30|144880.2|144790.2|144883.3|144793.3|144887.5|144797.5|144871|144781|34
1649833300000|2022-04-13 07:01:40|144902.6|144772.6|144869.7|144779.7|144902.6|144788.7|144861.6|144761.2|27
1649833310000|2022-04-13 07:01:50|144868.2|144778.2|144870.9|144780.9|144874.8|144784.8|144863.3|144773.3|31
1649833320000|2022-04-13 07:02:00|144872.3|144782.3|144870.2|144780.2|144872.4|144782.4|144867.4|144777.4|36
1649833330000|2022-04-13 07:02:10|144870.1|144780.1|144872|144782|144872.8|144782.8|144861.3|144771.3|35
1649833340000|2022-04-13 07:02:20|144872.2|144782.2|144868.9|144778.9|144873.7|144783.7|144862.7|144772.7|36
1649833350000|2022-04-13 07:02:30|144867.4|144777.4|144870.8|144780.8|144870.8|144780.8|144856.8|144766.8|33
1649833360000|2022-04-13 07:02:40|144871.3|144781.3|144824.3|144734.3|144891.3|144781.3|144818.7|144728.7|39
1649833370000|2022-04-13 07:02:50|144827.2|144737.2|144832.1|144742.1|144837.3|144747.3|144822.6|144732.6|28
1649833380000|2022-04-13 07:03:00|144832.2|144742.2|144837|144747|144854.6|144755.2|144825.7|144722.8|36
1649833390000|2022-04-13 07:03:10|144837.3|144747.3|144822.8|144732.8|144862.9|144748.8|144822.8|144730.7|36
1649833400000|2022-04-13 07:03:20|144823|144733|144817.4|144727.4|144826.4|144736.4|144815.8|144725.8|33
1649833410000|2022-04-13 07:03:30|144821.6|144731.6|144826.1|144736.1|144829.9|144739.9|144816.1|144726.1|32
1649833420000|2022-04-13 07:03:40|144827.9|144737.9|144822.3|144732.3|144827.9|144737.9|144820.4|144730.4|34
1649833430000|2022-04-13 07:03:50|144823.2|144733.2|144828.7|144738.7|144828.7|144738.7|144819.2|144729.2|28
1649833440000|2022-04-13 07:04:00|144827.9|144737.9|144837.3|144747.3|144838.3|144748.3|144826.3|144736.3|30
1649833450000|2022-04-13 07:04:10|144839.8|144749.8|144836.2|144746.2|144849.8|144759.8|144834.8|144744.8|37
1649833460000|2022-04-13 07:04:20|144838|144748|144842|144752|144842|144752|144835.4|144745.4|32
1649833470000|2022-04-13 07:04:30|144842.3|144752.3|144851.6|144761.6|144855.3|144765.3|144842.1|144752.1|31
1649833480000|2022-04-13 07:04:40|144851.9|144761.9|144839.5|144749.5|144851.9|144761.9|144838.5|144748.5|27
1649833490000|2022-04-13 07:04:50|144837.1|144747.1|144840.5|144750.5|144841.6|144751.6|144837.1|144747.1|32
1649833500000|2022-04-13 07:05:00|144842|144752|144834.9|144744.9|144842|144752|144832.4|144742.4|32
1649833510000|2022-04-13 07:05:10|144834.4|144744.4|144832.1|144742.1|144834.8|144744.8|144826.9|144736.9|36
1649833520000|2022-04-13 07:05:20|144832.8|144742.8|144836.9|144746.9|144840.3|144750.3|144832.5|144742.5|32
1649833530000|2022-04-13 07:05:30|144837.5|144747.5|144839.8|144749.8|144843.2|144753.2|144837.5|144747.5|32
1649833540000|2022-04-13 07:05:40|144841.4|144751.4|144845.7|144755.7|144846.5|144756.5|144840.6|144750.6|22
1649833550000|2022-04-13 07:05:50|144846.2|144756.2|144847.3|144757.3|144854.9|144764.9|144844.6|144754.6|33
1649833560000|2022-04-13 07:06:00|144850.2|144760.2|144867|144777|144868.2|144778.2|144850.2|144760.2|40
1649833570000|2022-04-13 07:06:10|144868.3|144778.3|144867.9|144777.9|144879.3|144789.3|144859.6|144769.6|35
1649833580000|2022-04-13 07:06:20|144869.3|144779.3|144870.5|144780.5|144886.3|144796.3|144864.5|144774.5|27
1649833590000|2022-04-13 07:06:30|144872.1|144782.1|144874.3|144784.3|144876.1|144786.1|144869.2|144779.2|34
1649833600000|2022-04-13 07:06:40|144874.4|144784.4|144871.3|144781.3|144874.8|144784.8|144871.3|144781.3|26
1649833610000|2022-04-13 07:06:50|144870|144780|144869.6|144779.6|144873.1|144783.1|144869|144779|26
1649833620000|2022-04-13 07:07:00|144869.4|144779.4|144874.6|144784.6|144880.9|144790.9|144868.9|144778.9|30
1649833630000|2022-04-13 07:07:10|144875.4|144785.4|144876.6|144786.6|144877.2|144787.2|144875|144785|16
1649833640000|2022-04-13 07:07:20|144875.8|144785.8|144885.7|144795.7|144891.6|144801.6|144875.2|144785.2|25
1649833650000|2022-04-13 07:07:30|144887.1|144797.1|144864.8|144774.8|144890.3|144800.3|144864.4|144774.4|31
1649833660000|2022-04-13 07:07:40|144865.6|144775.6|144870.8|144780.8|144870.9|144780.9|144863.2|144773.2|18
1649833670000|2022-04-13 07:07:50|144869|144779|144848.9|144758.9|144872|144782|144845.1|144755.1|35
1649833680000|2022-04-13 07:08:00|144849.1|144759.1|144849.7|144759.7|144855.7|144765.7|144845.1|144755.1|35
1649833690000|2022-04-13 07:08:10|144849.6|144759.6|144860.8|144770.8|144860.8|144770.8|144843.5|144753.5|35
1649833700000|2022-04-13 07:08:20|144860.5|144770.5|144857.7|144767.7|144860.5|144770.5|144848.7|144758.7|34
1649833710000|2022-04-13 07:08:30|144858.1|144768.1|144853.8|144763.8|144858.1|144768.1|144853.8|144763.8|34
1649833720000|2022-04-13 07:08:40|144851.5|144761.5|144846.2|144756.2|144858.4|144768.4|144844.5|144754.5|35
1649833730000|2022-04-13 07:08:50|144842.5|144752.5|144848.3|144758.3|144857.5|144767.5|144841.1|144751.1|34
1649833740000|2022-04-13 07:09:00|144848.2|144758.2|144853.6|144763.6|144858.5|144768.5|144844.6|144754.6|36
1649833750000|2022-04-13 07:09:10|144851.7|144761.7|144851.1|144761.1|144861.9|144771.9|144837.9|144747.9|40
1649833760000|2022-04-13 07:09:20|144851.2|144761.2|144843.4|144753.4|144851.4|144761.4|144841.7|144751.7|35
1649833770000|2022-04-13 07:09:30|144844.1|144754.1|144854.6|144764.6|144856.6|144766.6|144844.1|144754.1|36
1649833780000|2022-04-13 07:09:40|144857.6|144767.6|144873.8|144783.8|144877.4|144787.4|144853.3|144763.3|33
1649833790000|2022-04-13 07:09:50|144880.1|144790.1|144888.4|144798.4|144890.9|144800.9|144865.8|144775.8|38
1649833800000|2022-04-13 07:10:00|144889.3|144799.3|144866.8|144776.8|144893.5|144803.5|144865.7|144775.7|39
1649833810000|2022-04-13 07:10:10|144846.5|144756.5|144853.8|144763.8|144854.3|144764.3|144834.6|144744.6|37
1649833820000|2022-04-13 07:10:20|144853.4|144763.4|144859.8|144769.8|144863.6|144773.6|144850.5|144760.5|36
1649833830000|2022-04-13 07:10:30|144857.7|144767.7|144859.1|144769.1|144866.6|144776.6|144857.5|144767.5|37
1649833840000|2022-04-13 07:10:40|144859.3|144769.3|144836.8|144746.8|144859.5|144769.5|144831|144741|31
1649833850000|2022-04-13 07:10:50|144854.2|144764.2|144842.4|144752.4|144854.2|144764.2|144842.4|144752.4|38
1649833860000|2022-04-13 07:11:00|144841.9|144751.9|144858|144768|144860.3|144770.3|144840.1|144750.1|36
1649833870000|2022-04-13 07:11:10|144857.2|144767.2|144878.7|144788.7|144881.1|144791.1|144857.2|144767.2|28
1649833880000|2022-04-13 07:11:20|144878.6|144788.6|144881.7|144791.7|144883.4|144793.4|144878|144788|23
1649833890000|2022-04-13 07:11:30|144882.1|144792.1|144883.4|144793.4|144884.5|144794.5|144881.5|144791.5|15
1649833900000|2022-04-13 07:11:40|144884.3|144794.3|144887.6|144797.6|144890.2|144800.2|144882.5|144792.5|33
1649833910000|2022-04-13 07:11:50|144890.3|144800.3|144887.6|144797.6|144892|144802|144884.2|144794.2|15
1649833920000|2022-04-13 07:12:00|144891.2|144801.2|144881.2|144791.2|144891.7|144801.7|144880.7|144790.7|14
1649833930000|2022-04-13 07:12:10|144880.4|144790.4|144834.2|144744.2|144884.1|144794.1|144831.5|144741.5|31
1649833940000|2022-04-13 07:12:20|144832.1|144742.1|144831.1|144741.1|144833.5|144743.5|144828.1|144738.1|29
1649833950000|2022-04-13 07:12:30|144832|144742|144842.9|144752.9|144842.9|144752.9|144827.7|144737.7|23
1649833960000|2022-04-13 07:12:40|144847.2|144757.2|144861.8|144771.8|144868|144778|144847.2|144757.2|32
1649833970000|2022-04-13 07:12:50|144861.1|144771.1|144844.7|144754.7|144861.1|144771.1|144844.7|144754.7|31
1649833980000|2022-04-13 07:13:00|144843.6|144753.6|144842.7|144752.7|144850|144760|144842.7|144752.7|36
1649833990000|2022-04-13 07:13:10|144840.5|144750.5|144841.6|144751.6|144843.2|144753.2|144839.6|144749.6|32
1649834000000|2022-04-13 07:13:20|144841.1|144751.1|144829.3|144739.3|144841.8|144751.8|144826.3|144736.3|29
1649834010000|2022-04-13 07:13:30|144829.6|144739.6|144824.7|144734.7|144829.6|144739.6|144822.1|144732.1|22
1649834020000|2022-04-13 07:13:40|144826.9|144736.9|144823.8|144733.8|144827.6|144737.6|144823.8|144733.8|15
1649834030000|2022-04-13 07:13:50|144823.6|144733.6|144814.6|144724.6|144823.6|144733.6|144812.1|144722.1|34
1649834040000|2022-04-13 07:14:00|144814.7|144724.7|144808.9|144718.9|144823.6|144733.6|144805.7|144715.7|34
1649834050000|2022-04-13 07:14:10|144809.7|144719.7|144805.7|144715.7|144810.4|144720.4|144804.6|144714.6|25
1649834060000|2022-04-13 07:14:20|144807.3|144717.3|144806.2|144716.2|144810.5|144720.5|144803.1|144713.1|33
1649834070000|2022-04-13 07:14:30|144805.2|144715.2|144804.3|144714.3|144806.4|144716.4|144802.4|144712.4|26
1649834080000|2022-04-13 07:14:40|144804.4|144714.4|144807.3|144717.3|144808.4|144718.4|144802.8|144712.8|23
1649834090000|2022-04-13 07:14:50|144807.7|144717.7|144805|144715|144811.5|144721.5|144803.9|144713.9|19
1649834100000|2022-04-13 07:15:00|144801.3|144711.3|144810.9|144720.9|144820.8|144730.8|144801.3|144711.3|28
1649834110000|2022-04-13 07:15:10|144811|144721|144811.6|144721.6|144813.9|144723.9|144811|144721|28
1649834120000|2022-04-13 07:15:20|144812.4|144722.4|144812.6|144722.6|144814.1|144724.1|144809.6|144719.6|34
1649834130000|2022-04-13 07:15:30|144812.5|144722.5|144812.4|144722.4|144813.9|144723.9|144812.2|144722.2|26
1649834140000|2022-04-13 07:15:40|144813.1|144723.1|144806.4|144716.4|144814.5|144724.5|144806.4|144716.4|25
1649834150000|2022-04-13 07:15:50|144806.3|144716.3|144714.6|144624.6|144806.3|144716.3|144708.9|144618.9|38
1649834160000|2022-04-13 07:16:00|144708.2|144618.2|144772|144682|144773.3|144683.3|144704.9|144614.9|37
1649834170000|2022-04-13 07:16:10|144771.6|144681.6|144764.6|144674.6|144771.9|144681.9|144760.6|144670.6|36
1649834180000|2022-04-13 07:16:20|144764.8|144674.8|144766.1|144676.1|144766.1|144676.1|144764.3|144674.3|27
1649834190000|2022-04-13 07:16:30|144765.7|144675.7|144778|144688|144780.2|144690.2|144765.5|144675.5|36
1649834200000|2022-04-13 07:16:40|144775.4|144685.4|144765.6|144675.6|144778.1|144688.1|144764.6|144674.6|30
1649834210000|2022-04-13 07:16:50|144766.8|144676.8|144764.1|144674.1|144767.4|144677.4|144760.5|144670.5|35
1649834220000|2022-04-13 07:17:00|144764.2|144674.2|144761.9|144671.9|144766|144676|144760.5|144670.5|22
1649834230000|2022-04-13 07:17:10|144762.4|144672.4|144760.8|144670.8|144771.2|144681.2|144759.9|144669.9|32
1649834240000|2022-04-13 07:17:20|144761.2|144671.2|144766.4|144676.4|144767.4|144677.4|144757.6|144667.6|27
1649834250000|2022-04-13 07:17:30|144766.7|144676.7|144715.9|144625.9|144769.1|144679.1|144714.3|144624.3|24
1649834260000|2022-04-13 07:17:40|144715.5|144625.5|144707.8|144617.8|144715.5|144625.5|144707.4|144617.4|32
1649834270000|2022-04-13 07:17:50|144707.6|144617.6|144705|144615|144707.7|144617.7|144704.6|144614.6|27
1649834280000|2022-04-13 07:18:00|144705.4|144615.4|144702.4|144612.4|144705.4|144615.4|144701.8|144611.8|22
1649834290000|2022-04-13 07:18:10|144702.1|144612.1|144675.5|144585.5|144702.1|144612.1|144673.9|144583.9|37
1649834300000|2022-04-13 07:18:20|144675.4|144585.4|144681.6|144591.6|144686.2|144596.2|144664.7|144574.7|35
1649834310000|2022-04-13 07:18:30|144680.9|144590.9|144706.6|144616.6|144709.4|144619.4|144680.9|144590.9|37
1649834320000|2022-04-13 07:18:40|144706.7|144616.7|144700.2|144610.2|144714.5|144624.5|144699.4|144609.4|33
1649834330000|2022-04-13 07:18:50|144701.1|144611.1|144707.3|144617.3|144708.3|144618.3|144697|144607|32
1649834340000|2022-04-13 07:19:00|144708.6|144618.6|144707.5|144617.5|144714|144624|144703.1|144613.1|38
1649834350000|2022-04-13 07:19:10|144707.9|144617.9|144707.1|144617.1|144709.5|144619.5|144703|144613|27
1649834360000|2022-04-13 07:19:20|144706.9|144616.9|144713.4|144623.4|144718.1|144628.1|144704.3|144614.3|33
1649834370000|2022-04-13 07:19:30|144717.7|144627.7|144771|144681|144772.6|144682.6|144715.2|144625.2|38
1649834380000|2022-04-13 07:19:40|144770.5|144680.5|144767.7|144677.7|144783|144693|144763.8|144673.8|38
1649834390000|2022-04-13 07:19:50|144771.1|144681.1|144788.9|144698.9|144791.6|144701.6|144768|144678|39
1649834400000|2022-04-13 07:20:00|144788.2|144698.2|144794.1|144704.1|144798.2|144708.2|144788.1|144698.1|34
1649834410000|2022-04-13 07:20:10|144795.3|144705.3|144796.3|144706.3|144798.1|144708.1|144792|144702|30
1649834420000|2022-04-13 07:20:20|144795.9|144705.9|144793.9|144703.9|144797.3|144707.3|144789.7|144699.7|31
1649834430000|2022-04-13 07:20:30|144795.5|144705.5|144795.3|144705.3|144800.1|144710.1|144794.7|144704.7|34
1649834440000|2022-04-13 07:20:40|144794.5|144704.5|144793.8|144703.8|144795|144705|144790.3|144700.3|28
1649834450000|2022-04-13 07:20:50|144794.6|144704.6|144762.1|144672.1|144795.5|144705.5|144757.7|144667.7|35
1649834460000|2022-04-13 07:21:00|144758.2|144668.2|144718|144628|144758.2|144668.2|144715.7|144625.7|34
1649834470000|2022-04-13 07:21:10|144717.1|144627.1|144740.7|144650.7|144743.4|144653.4|144715.8|144625.8|32
1649834480000|2022-04-13 07:21:20|144740.2|144650.2|144740.4|144650.4|144744.6|144654.6|144738.2|144648.2|30
1649834490000|2022-04-13 07:21:30|144741.9|144651.9|144741.6|144651.6|144747.7|144657.7|144740.6|144650.6|25
1649834500000|2022-04-13 07:21:40|144741.8|144651.8|144720.1|144630.1|144772.6|144682.6|144720.1|144630.1|33
1649834510000|2022-04-13 07:21:50|144717|144627|144716.4|144626.4|144725.6|144635.6|144712.1|144622.1|28
1649834520000|2022-04-13 07:22:00|144717.5|144627.5|144686.1|144596.1|144720.3|144630.3|144682.9|144592.9|23
1649834530000|2022-04-13 07:22:10|144686.8|144596.8|144712.3|144622.3|144712.3|144622.3|144684|144594|30
1649834540000|2022-04-13 07:22:20|144711.8|144621.8|144705|144615|144711.8|144621.8|144703.9|144613.9|34
1649834550000|2022-04-13 07:22:30|144704.7|144614.7|144707.1|144617.1|144707.6|144617.6|144703.1|144613.1|26
1649834560000|2022-04-13 07:22:40|144707.4|144617.4|144701.8|144611.8|144707.6|144617.6|144700.3|144610.3|27
1649834570000|2022-04-13 07:22:50|144703.6|144613.6|144706.3|144616.3|144711.4|144621.4|144699.9|144609.9|38
1649834580000|2022-04-13 07:23:00|144710.8|144620.8|144708.5|144618.5|144719.9|144629.9|144701|144611|34
1649834590000|2022-04-13 07:23:10|144710|144620|144704.7|144614.7|144717.1|144627.1|144702.7|144612.7|33
1649834600000|2022-04-13 07:23:20|144705.5|144615.5|144704.1|144614.1|144705.7|144615.7|144699.8|144609.8|30
1649834610000|2022-04-13 07:23:30|144704|144614|144705.4|144615.4|144705.6|144615.6|144698.8|144608.8|20
1649834620000|2022-04-13 07:23:40|144705.6|144615.6|144703.1|144613.1|144723.1|144633.1|144697.9|144607.9|25
1649834630000|2022-04-13 07:23:50|144704.1|144614.1|144701.9|144611.9|144705.8|144615.8|144699.7|144609.7|31
1649834640000|2022-04-13 07:24:00|144702.6|144612.6|144704.2|144614.2|144706.4|144616.4|144702.5|144612.5|26
1649834650000|2022-04-13 07:24:10|144703.9|144613.9|144704.1|144614.1|144705.3|144615.3|144703.2|144613.2|16
1649834660000|2022-04-13 07:24:20|144704|144614|144704|144614|144704.7|144614.7|144699.7|144609.7|18
1649834670000|2022-04-13 07:24:30|144704.4|144614.4|144706.7|144616.7|144706.9|144616.9|144703.7|144613.7|16
1649834680000|2022-04-13 07:24:40|144706.9|144616.9|144709.6|144619.6|144712.3|144622.3|144705.8|144615.8|26
1649834690000|2022-04-13 07:24:50|144709.4|144619.4|144711|144621|144728.2|144638.2|144706.8|144616.8|32
1649834700000|2022-04-13 07:25:00|144710.4|144620.4|144742.1|144652.1|144742.5|144652.5|144708.8|144618.8|31
1649834710000|2022-04-13 07:25:10|144737.1|144647.1|144733.8|144643.8|144737.1|144647.1|144732.1|144642.1|34
1649834720000|2022-04-13 07:25:20|144733.3|144643.3|144726.8|144636.8|144733.3|144643.3|144726.3|144636.3|36
1649834730000|2022-04-13 07:25:30|144726.5|144636.5|144721.1|144631.1|144729.1|144639.1|144719.1|144629.1|32
1649834740000|2022-04-13 07:25:40|144716|144626|144708.3|144618.3|144727.6|144637.6|144707.7|144617.7|33
1649834750000|2022-04-13 07:25:50|144702.3|144612.3|144705.8|144615.8|144713.7|144623.7|144699.7|144609.7|37
1649834760000|2022-04-13 07:26:00|144706|144616|144667.5|144577.5|144715.4|144625.4|144665.6|144575.6|37
1649834770000|2022-04-13 07:26:10|144668|144578|144668.6|144578.6|144669.7|144579.7|144666.2|144576.2|24
1649834780000|2022-04-13 07:26:20|144665.9|144575.9|144667.8|144577.8|144671.7|144581.7|144665.9|144575.9|31
1649834790000|2022-04-13 07:26:30|144668|144578|144684.1|144594.1|144684.1|144594.1|144663|144573|29
1649834800000|2022-04-13 07:26:40|144682.3|144592.3|144709|144619|144709.6|144619.6|144676.1|144586.1|36
1649834810000|2022-04-13 07:26:50|144706.9|144616.9|144704.9|144614.9|144707.4|144617.4|144703.6|144613.6|30
1649834820000|2022-04-13 07:27:00|144705.8|144615.8|144685.4|144595.4|144707|144617|144667.1|144577.1|35
1649834830000|2022-04-13 07:27:10|144689|144599|144689.3|144599.3|144704|144614|144683.1|144593.1|38
1649834840000|2022-04-13 07:27:20|144689.8|144599.8|144687.2|144597.2|144691.8|144601.8|144681.6|144591.6|30
1649834850000|2022-04-13 07:27:30|144687|144597|144689.3|144599.3|144689.9|144599.9|144683.4|144593.4|35
1649834860000|2022-04-13 07:27:40|144689.5|144599.5|144689.3|144599.3|144693.4|144603.4|144688.4|144598.4|33
1649834870000|2022-04-13 07:27:50|144689.2|144599.2|144694.6|144604.6|144697|144607|144688.9|144598.9|30
1649834880000|2022-04-13 07:28:00|144695.7|144605.7|144687.4|144597.4|144695.7|144605.7|144684.4|144594.4|35
1649834890000|2022-04-13 07:28:10|144688.2|144598.2|144691.9|144601.9|144712.7|144622.7|144688.2|144598.2|33
1649834900000|2022-04-13 07:28:20|144692.1|144602.1|144696.7|144606.7|144705|144615|144689.6|144599.6|35
1649834910000|2022-04-13 07:28:30|144696.3|144606.3|144711.6|144621.6|144718.1|144628.1|144693|144603|33
1649834920000|2022-04-13 07:28:40|144713.3|144623.3|144710|144620|144713.5|144623.5|144707.7|144617.7|35
1649834930000|2022-04-13 07:28:50|144710.4|144620.4|144745.3|144655.3|144745.3|144655.3|144708.5|144618.5|31
1649834940000|2022-04-13 07:29:00|144745.1|144655.1|144768.3|144678.3|144773.8|144683.8|144740.7|144650.7|36
1649834950000|2022-04-13 07:29:10|144769.7|144679.7|144778.7|144688.7|144793.3|144703.3|144769.7|144679.7|40
1649834960000|2022-04-13 07:29:20|144781.9|144691.9|144782.5|144692.5|144784.6|144694.6|144775|144685|36
1649834970000|2022-04-13 07:29:30|144782|144692|144777|144687|144782.3|144692.3|144774.5|144684.5|37
1649834980000|2022-04-13 07:29:40|144776.5|144686.5|144810.5|144720.5|144811.9|144721.9|144776.5|144686.5|38
1649834990000|2022-04-13 07:29:50|144811.4|144721.4|144810.3|144720.3|144816|144726|144809.3|144719.3|36
1649835000000|2022-04-13 07:30:00|144810.4|144720.4|144828.9|144738.9|144832.7|144742.7|144810.3|144720.3|36
1649835010000|2022-04-13 07:30:10|144828.1|144738.1|144823.7|144733.7|144834|144744|144818.1|144728.1|31
1649835020000|2022-04-13 07:30:20|144823.6|144733.6|144829|144739|144829.2|144739.2|144821|144731|36
1649835030000|2022-04-13 07:30:30|144828.5|144738.5|144831.6|144741.6|144837.1|144747.1|144823.1|144733.1|36
1649835040000|2022-04-13 07:30:40|144831.3|144741.3|144823.7|144733.7|144833.4|144743.4|144821|144731|34
1649835050000|2022-04-13 07:30:50|144824.4|144734.4|144829.1|144739.1|144830.2|144740.2|144822.8|144732.8|30
1649835060000|2022-04-13 07:31:00|144829|144739|144828.3|144738.3|144829.6|144739.6|144819.1|144729.1|34
1649835070000|2022-04-13 07:31:10|144827|144737|144824.7|144734.7|144828.6|144738.6|144815.5|144725.5|30
1649835080000|2022-04-13 07:31:20|144824.6|144734.6|144817.5|144727.5|144834.1|144744.1|144815.9|144725.9|35
1649835090000|2022-04-13 07:31:30|144818.1|144728.1|144818.9|144728.9|144831.1|144741.1|144817.5|144727.5|30
1649835100000|2022-04-13 07:31:40|144819.3|144729.3|144817.5|144727.5|144819.3|144729.3|144814.8|144724.8|23
1649835110000|2022-04-13 07:31:50|144817.6|144727.6|144830.7|144740.7|144831.9|144741.9|144816.3|144726.3|30
1649835120000|2022-04-13 07:32:00|144830.3|144740.3|144819.5|144729.5|144833.7|144743.7|144819.5|144729.5|37
1649835130000|2022-04-13 07:32:10|144820.7|144730.7|144821.4|144731.4|144822.6|144732.6|144811.3|144721.3|36
1649835140000|2022-04-13 07:32:20|144820.5|144730.5|144818.8|144728.8|144829.5|144739.5|144818.8|144728.8|35
1649835150000|2022-04-13 07:32:30|144815.6|144725.6|144813.9|144723.9|144820.4|144730.4|144802.8|144712.8|37
1649835160000|2022-04-13 07:32:40|144813.5|144723.5|144799.7|144709.7|144817.8|144727.8|144799.2|144709.2|32
1649835170000|2022-04-13 07:32:50|144802|144712|144754.6|144664.6|144803.3|144713.3|144753.9|144663.9|38
1649835180000|2022-04-13 07:33:00|144750.6|144660.6|144735.2|144645.2|144750.6|144660.6|144732.7|144642.7|33
1649835190000|2022-04-13 07:33:10|144738.1|144648.1|144733.9|144643.9|144738.1|144648.1|144727|144637|29
1649835200000|2022-04-13 07:33:20|144735.2|144645.2|144744.8|144654.8|144749.2|144659.2|144734.2|144644.2|35
1649835210000|2022-04-13 07:33:30|144744.9|144654.9|144739.9|144649.9|144745.2|144655.2|144739.9|144649.9|30
1649835220000|2022-04-13 07:33:40|144738.5|144648.5|144738.6|144648.6|144745|144655|144738|144648|34
1649835230000|2022-04-13 07:33:50|144737.6|144647.6|144747.6|144657.6|144753.8|144663.8|144736.7|144646.7|32
1649835240000|2022-04-13 07:34:00|144747.3|144657.3|144741.8|144651.8|144751.2|144661.2|144739.6|144649.6|34
1649835250000|2022-04-13 07:34:10|144741.6|144651.6|144743.2|144653.2|144756.3|144666.3|144739.5|144649.5|34
1649835260000|2022-04-13 07:34:20|144743.6|144653.6|144746.4|144656.4|144749.1|144659.1|144741.3|144651.3|30
1649835270000|2022-04-13 07:34:30|144749.2|144659.2|144746.3|144656.3|144749.2|144659.2|144741.7|144651.7|30
1649835280000|2022-04-13 07:34:40|144747.7|144657.7|144740.3|144650.3|144748.8|144658.8|144738.7|144648.7|30
1649835290000|2022-04-13 07:34:50|144740.4|144650.4|144740.8|144650.8|144749|144659|144733.1|144643.1|38
1649835300000|2022-04-13 07:35:00|144739.4|144649.4|144724.1|144634.1|144739.4|144649.4|144723|144633|33
1649835310000|2022-04-13 07:35:10|144724.7|144634.7|144721.9|144631.9|144724.7|144634.7|144706.9|144616.9|32
1649835320000|2022-04-13 07:35:20|144722.3|144632.3|144719.9|144629.9|144726.5|144636.5|144716|144626|34
1649835330000|2022-04-13 07:35:30|144722.2|144632.2|144688.4|144598.4|144722.2|144632.2|144679.7|144589.7|34
1649835340000|2022-04-13 07:35:40|144688.5|144598.5|144678.5|144588.5|144688.5|144598.5|144672.6|144582.6|32
1649835350000|2022-04-13 07:35:50|144678.8|144588.8|144688.9|144598.9|144691.7|144601.7|144678.8|144588.8|21
1649835360000|2022-04-13 07:36:00|144688.5|144598.5|144689.1|144599.1|144690.8|144600.8|144688.5|144598.5|20
1649835370000|2022-04-13 07:36:10|144690.6|144600.6|144687.8|144597.8|144692.2|144602.2|144686.6|144596.6|20
1649835380000|2022-04-13 07:36:20|144688.4|144598.4|144696.6|144606.6|144698.3|144608.3|144673.8|144583.8|30
1649835390000|2022-04-13 07:36:30|144696.5|144606.5|144701.8|144611.8|144705|144615|144696.4|144606.4|31
1649835400000|2022-04-13 07:36:40|144701.6|144611.6|144688.9|144598.9|144701.6|144611.6|144687.8|144597.8|34
1649835410000|2022-04-13 07:36:50|144689.2|144599.2|144692.6|144602.6|144698.1|144608.1|144688.5|144598.5|25
1649835420000|2022-04-13 07:37:00|144692.7|144602.7|144693.6|144603.6|144695.3|144605.3|144688.4|144598.4|33
1649835430000|2022-04-13 07:37:10|144693.3|144603.3|144694.6|144604.6|144697.3|144607.3|144693.3|144603.3|26
1649835440000|2022-04-13 07:37:20|144694.3|144604.3|144688.9|144598.9|144694.3|144604.3|144687.3|144597.3|26
1649835450000|2022-04-13 07:37:30|144688.1|144598.1|144687.2|144597.2|144690|144600|144687.1|144597.1|16
1649835460000|2022-04-13 07:37:40|144687.1|144597.1|144684.4|144594.4|144690|144600|144683.2|144593.2|22
1649835470000|2022-04-13 07:37:50|144684.3|144594.3|144683|144593|144687.9|144597.9|144683|144593|26
1649835480000|2022-04-13 07:38:00|144682.9|144592.9|144685.9|144595.9|144690.4|144600.4|144682.5|144592.5|31
1649835490000|2022-04-13 07:38:10|144685.8|144595.8|144679.5|144589.5|144685.8|144595.8|144669.8|144579.8|34
1649835500000|2022-04-13 07:38:20|144679.6|144589.6|144677.8|144587.8|144679.7|144589.7|144677|144587|18
1649835510000|2022-04-13 07:38:30|144678.2|144588.2|144676.7|144586.7|144681.6|144591.6|144676.7|144586.7|25
1649835520000|2022-04-13 07:38:40|144676.4|144586.4|144677|144587|144678.1|144588.1|144676|144586|27
1649835530000|2022-04-13 07:38:50|144676.9|144586.9|144678.3|144588.3|144684.6|144594.6|144673.7|144583.7|27
1649835540000|2022-04-13 07:39:00|144677.7|144587.7|144658.7|144568.7|144678.7|144588.7|144656.9|144566.9|33
1649835550000|2022-04-13 07:39:10|144659.2|144569.2|144635.8|144545.8|144659.2|144569.2|144611.8|144521.8|30
1649835560000|2022-04-13 07:39:20|144633.4|144543.4|144640.2|144550.2|144643.6|144553.6|144633.4|144543.4|33
1649835570000|2022-04-13 07:39:30|144640.6|144550.6|144646.8|144556.8|144646.8|144556.8|144638.5|144548.5|26
1649835580000|2022-04-13 07:39:40|144649.8|144559.8|144656.7|144566.7|144656.7|144566.7|144648.4|144558.4|28
1649835590000|2022-04-13 07:39:50|144656.3|144566.3|144657.7|144567.7|144657.7|144567.7|144653.1|144563.1|29
1649835600000|2022-04-13 07:40:00|144654|144564|144655.6|144565.6|144657.5|144567.5|144652.4|144562.4|22
1649835610000|2022-04-13 07:40:10|144655.5|144565.5|144628.4|144538.4|144655.5|144565.5|144625.7|144535.7|30
1649835620000|2022-04-13 07:40:20|144630.1|144540.1|144622.7|144532.7|144632.6|144542.6|144598.4|144508.4|34
1649835630000|2022-04-13 07:40:30|144621.8|144531.8|144625.4|144535.4|144630.9|144540.9|144616.4|144526.4|27
1649835640000|2022-04-13 07:40:40|144623.8|144533.8|144625.3|144535.3|144625.5|144535.5|144622.5|144532.5|23
1649835650000|2022-04-13 07:40:50|144622.9|144532.9|144589|144499|144628.4|144538.4|144589|144499|36
1649835660000|2022-04-13 07:41:00|144586.9|144496.9|144578.5|144488.5|144587.7|144497.7|144576.2|144486.2|19
1649835670000|2022-04-13 07:41:10|144579.2|144489.2|144540.1|144450.1|144580.1|144490.1|144538.6|144448.6|30
1649835680000|2022-04-13 07:41:20|144540.4|144450.4|144535.8|144445.8|144545.1|144455.1|144534.4|144444.4|37
1649835690000|2022-04-13 07:41:30|144536.6|144446.6|144539.5|144449.5|144542.1|144452.1|144535.6|144445.6|30
1649835700000|2022-04-13 07:41:40|144542.8|144452.8|144553.3|144463.3|144553.3|144463.3|144541.9|144451.9|23
1649835710000|2022-04-13 07:41:50|144551.1|144461.1|144579.9|144489.9|144581.7|144491.7|144551.1|144461.1|31
1649835720000|2022-04-13 07:42:00|144580.4|144490.4|144583.5|144493.5|144587.7|144497.7|144579.9|144489.9|32
1649835730000|2022-04-13 07:42:10|144583.8|144493.8|144583.7|144493.7|144588.5|144498.5|144583.7|144493.7|31
1649835740000|2022-04-13 07:42:20|144584|144494|144604.7|144514.7|144606.3|144516.3|144582.8|144492.8|24
1649835750000|2022-04-13 07:42:30|144604.4|144514.4|144601.3|144511.3|144604.6|144514.6|144600.7|144510.7|25
1649835760000|2022-04-13 07:42:40|144600.8|144510.8|144588|144498|144606.2|144516.2|144585.7|144495.7|27
1649835770000|2022-04-13 07:42:50|144588.2|144498.2|144583.2|144493.2|144591.5|144501.5|144583.2|144493.2|30
1649835780000|2022-04-13 07:43:00|144583.8|144493.8|144572.7|144482.7|144583.8|144493.8|144565.4|144475.4|28
1649835790000|2022-04-13 07:43:10|144574.6|144484.6|144566.9|144476.9|144575.9|144485.9|144565.7|144475.7|29
1649835800000|2022-04-13 07:43:20|144566.5|144476.5|144612.6|144522.6|144612.6|144522.6|144565.5|144475.5|30
1649835810000|2022-04-13 07:43:30|144612.3|144522.3|144618.4|144528.4|144623.7|144533.7|144610.8|144520.8|21
1649835820000|2022-04-13 07:43:40|144615.7|144525.7|144613.5|144523.5|144616.8|144526.8|144613.5|144523.5|20
1649835830000|2022-04-13 07:43:50|144613.7|144523.7|144611.7|144521.7|144614.7|144524.7|144608.4|144518.4|28
1649835840000|2022-04-13 07:44:00|144611.8|144521.8|144610.7|144520.7|144612.9|144522.9|144608.5|144518.5|17
1649835850000|2022-04-13 07:44:10|144610.8|144520.8|144587.4|144497.4|144610.8|144520.8|144585|144495|29
1649835860000|2022-04-13 07:44:20|144585.8|144495.8|144581.8|144491.8|144585.8|144495.8|144578.9|144488.9|18
1649835870000|2022-04-13 07:44:30|144581.7|144491.7|144582.5|144492.5|144582.6|144492.6|144581.2|144491.2|9
1649835880000|2022-04-13 07:44:40|144581.9|144491.9|144549.4|144459.4|144581.9|144491.9|144532.1|144442.1|26
1649835890000|2022-04-13 07:44:50|144550.4|144460.4|144552.9|144462.9|144557.5|144467.5|144548.1|144458.1|18
1649835900000|2022-04-13 07:45:00|144557|144467|144582.3|144492.3|144585.9|144495.9|144555.8|144465.8|29
1649835910000|2022-04-13 07:45:10|144576.9|144486.9|144569.7|144479.7|144582.6|144492.6|144568.6|144478.6|34
1649835920000|2022-04-13 07:45:20|144570.1|144480.1|144556.7|144466.7|144571.6|144481.6|144555|144465|32
1649835930000|2022-04-13 07:45:30|144556|144466|144544|144454|144559|144469|144531.8|144441.8|31
1649835940000|2022-04-13 07:45:40|144543.4|144453.4|144541.2|144451.2|144544.8|144454.8|144536.7|144446.7|37
1649835950000|2022-04-13 07:45:50|144540.4|144450.4|144548.7|144458.7|144551.1|144461.1|144538.9|144448.9|29
1649835960000|2022-04-13 07:46:00|144547|144457|144566.6|144476.6|144578.5|144488.5|144547|144457|35
1649835970000|2022-04-13 07:46:10|144571.3|144481.3|144577.5|144487.5|144580.2|144490.2|144569.7|144479.7|30
1649835980000|2022-04-13 07:46:20|144577.6|144487.6|144577.2|144487.2|144578.6|144488.6|144570.9|144480.9|31
1649835990000|2022-04-13 07:46:30|144577.6|144487.6|144572.7|144482.7|144578.7|144488.7|144567.2|144477.2|28
1649836000000|2022-04-13 07:46:40|144572.8|144482.8|144571.4|144481.4|144574.1|144484.1|144566.2|144476.2|30
1649836010000|2022-04-13 07:46:50|144571|144481|144559.9|144469.9|144571|144481|144558|144468|33
1649836020000|2022-04-13 07:47:00|144561.3|144471.3|144537.2|144447.2|144563.3|144473.3|144536|144446|30
1649836030000|2022-04-13 07:47:10|144539.3|144449.3|144546.1|144456.1|144546.1|144456.1|144538.6|144448.6|28
1649836040000|2022-04-13 07:47:20|144545.9|144455.9|144547.4|144457.4|144547.9|144457.9|144535|144445|29
1649836050000|2022-04-13 07:47:30|144545.9|144455.9|144544|144454|144547.9|144457.9|144543.1|144453.1|28
1649836060000|2022-04-13 07:47:40|144544.6|144454.6|144549.9|144459.9|144549.9|144459.9|144543.3|144453.3|19
1649836070000|2022-04-13 07:47:50|144549.3|144459.3|144549.6|144459.6|144553.4|144463.4|144545.6|144455.6|26
1649836080000|2022-04-13 07:48:00|144550.7|144460.7|144556.5|144466.5|144556.5|144466.5|144549|144459|26
1649836090000|2022-04-13 07:48:10|144553.9|144463.9|144566.9|144476.9|144569.9|144479.9|144553.9|144463.9|34
1649836100000|2022-04-13 07:48:20|144566.3|144476.3|144566.8|144476.8|144568.4|144478.4|144564.7|144474.7|27
1649836110000|2022-04-13 07:48:30|144567.4|144477.4|144538.1|144448.1|144567.8|144477.8|144535.3|144445.3|28
1649836120000|2022-04-13 07:48:40|144538.4|144448.4|144540.1|144450.1|144541.1|144451.1|144537|144447|30
1649836130000|2022-04-13 07:48:50|144540.5|144450.5|144544.1|144454.1|144544.1|144454.1|144540.2|144450.2|25
1649836140000|2022-04-13 07:49:00|144544.6|144454.6|144547.6|144457.6|144549.6|144459.6|144544.5|144454.5|30
1649836150000|2022-04-13 07:49:10|144547.8|144457.8|144543.1|144453.1|144547.8|144457.8|144542.3|144452.3|32
1649836160000|2022-04-13 07:49:20|144542.9|144452.9|144543.4|144453.4|144543.5|144453.5|144540.2|144450.2|25
1649836170000|2022-04-13 07:49:30|144543.5|144453.5|144531.9|144441.9|144545.8|144455.8|144531.5|144441.5|23
1649836180000|2022-04-13 07:49:40|144531.5|144441.5|144568.8|144478.8|144588.8|144498.8|144531.5|144441.5|32
1649836190000|2022-04-13 07:49:50|144567.2|144477.2|144565.9|144475.9|144570.2|144480.2|144563.6|144473.6|31
1649836200000|2022-04-13 07:50:00|144568|144478|144538.2|144448.2|144572.2|144482.2|144533.4|144443.4|29
1649836210000|2022-04-13 07:50:10|144538.9|144448.9|144538|144448|144541.4|144451.4|144535.3|144445.3|23
1649836220000|2022-04-13 07:50:20|144538.2|144448.2|144591|144501|144598.2|144508.2|144536.4|144446.4|21
1649836230000|2022-04-13 07:50:30|144593.5|144503.5|144578.2|144488.2|144599.8|144509.8|144578.2|144488.2|33
1649836240000|2022-04-13 07:50:40|144570|144480|144594.6|144504.6|144596.8|144506.8|144566.2|144476.2|34
1649836250000|2022-04-13 07:50:50|144594.1|144504.1|144589.8|144499.8|144598.6|144508.6|144589.2|144499.2|29
1649836260000|2022-04-13 07:51:00|144591.9|144501.9|144591.6|144501.6|144594.8|144504.8|144588.9|144498.9|30
1649836270000|2022-04-13 07:51:10|144591.4|144501.4|144585.3|144495.3|144591.5|144501.5|144581.6|144491.6|29
1649836280000|2022-04-13 07:51:20|144584.6|144494.6|144573.7|144483.7|144584.6|144494.6|144569.2|144479.2|36
1649836290000|2022-04-13 07:51:30|144575.7|144485.7|144583.7|144493.7|144584.6|144494.6|144573.6|144483.6|36
1649836300000|2022-04-13 07:51:40|144582.7|144492.7|144579.9|144489.9|144590.7|144500.7|144578.7|144488.7|35
1649836310000|2022-04-13 07:51:50|144580.5|144490.5|144584.7|144494.7|144589.8|144499.8|144577.5|144487.5|34
1649836320000|2022-04-13 07:52:00|144584.6|144494.6|144585.7|144495.7|144585.7|144495.7|144581.4|144491.4|29
1649836330000|2022-04-13 07:52:10|144585.9|144495.9|144567.1|144477.1|144585.9|144495.9|144564.4|144474.4|31
1649836340000|2022-04-13 07:52:20|144567.2|144477.2|144577.3|144487.3|144591.2|144501.2|144567.2|144477.2|35
1649836350000|2022-04-13 07:52:30|144578.1|144488.1|144584.8|144494.8|144585.2|144495.2|144578.1|144488.1|28
1649836360000|2022-04-13 07:52:40|144585.1|144495.1|144586.7|144496.7|144590.8|144500.8|144584.7|144494.7|28
1649836370000|2022-04-13 07:52:50|144586.6|144496.6|144634|144544|144640.7|144550.7|144586.6|144496.6|36
1649836380000|2022-04-13 07:53:00|144633.7|144543.7|144636.6|144546.6|144640.7|144550.7|144633.7|144543.7|31
1649836390000|2022-04-13 07:53:10|144636.3|144546.3|144632.2|144542.2|144636.4|144546.4|144632.2|144542.2|28
1649836400000|2022-04-13 07:53:20|144632|144542|144633.9|144543.9|144638.2|144548.2|144629.9|144539.9|35
1649836410000|2022-04-13 07:53:30|144632.3|144542.3|144614.1|144524.1|144633.4|144543.4|144608.4|144518.4|35
1649836420000|2022-04-13 07:53:40|144608|144518|144610.4|144520.4|144615.7|144525.7|144605|144515|36
1649836430000|2022-04-13 07:53:50|144609.9|144519.9|144618.7|144528.7|144621.6|144531.6|144609.4|144519.4|30
1649836440000|2022-04-13 07:54:00|144620.5|144530.5|144606.1|144516.1|144620.5|144530.5|144606.1|144516.1|37
1649836450000|2022-04-13 07:54:10|144607.5|144517.5|144613.8|144523.8|144618.2|144528.2|144606.2|144516.2|35
1649836460000|2022-04-13 07:54:20|144615.5|144525.5|144616.4|144526.4|144619.5|144529.5|144614|144524|28
1649836470000|2022-04-13 07:54:30|144616.6|144526.6|144621.3|144531.3|144638.5|144548.5|144613.6|144523.6|29
1649836480000|2022-04-13 07:54:40|144621.9|144531.9|144627.4|144537.4|144628.9|144538.9|144620.7|144530.7|25
1649836490000|2022-04-13 07:54:50|144628.1|144538.1|144630.5|144540.5|144636.5|144546.5|144622.9|144532.9|31
1649836500000|2022-04-13 07:55:00|144635.8|144545.8|144623.5|144533.5|144635.8|144545.8|144617.7|144527.7|35
1649836510000|2022-04-13 07:55:10|144615.8|144525.8|144612.3|144522.3|144621.6|144531.6|144609.5|144519.5|30
1649836520000|2022-04-13 07:55:20|144615.4|144525.4|144567.9|144477.9|144615.4|144525.4|144567.3|144477.3|32
1649836530000|2022-04-13 07:55:30|144568.3|144478.3|144578.2|144488.2|144580.4|144490.4|144566.5|144476.5|33
1649836540000|2022-04-13 07:55:40|144579.3|144489.3|144533.8|144443.8|144588.6|144498.6|144529.9|144439.9|38
1649836550000|2022-04-13 07:55:50|144532.6|144442.6|144533|144443|144540.2|144450.2|144530.7|144440.7|35
1649836560000|2022-04-13 07:56:00|144532|144442|144542.4|144452.4|144542.4|144452.4|144532|144442|36
1649836570000|2022-04-13 07:56:10|144548.2|144458.2|144536.5|144446.5|144568.3|144459.3|144532.9|144433.4|35
1649836580000|2022-04-13 07:56:20|144536.1|144446.1|144528.4|144438.4|144537.2|144447.2|144528.3|144438.3|29
1649836590000|2022-04-13 07:56:30|144529.6|144439.6|144529.1|144439.1|144529.6|144439.6|144527|144437|24
1649836600000|2022-04-13 07:56:40|144528.1|144438.1|144530.9|144440.9|144534.7|144444.7|144525.8|144435.8|30
1649836610000|2022-04-13 07:56:50|144531.8|144441.8|144526.5|144436.5|144536.8|144446.8|144524.8|144434.8|27
1649836620000|2022-04-13 07:57:00|144525.7|144435.7|144527.9|144437.9|144527.9|144437.9|144523.7|144433.7|24
1649836630000|2022-04-13 07:57:10|144527.7|144437.7|144528.6|144438.6|144540|144450|144527.4|144437.4|30
1649836640000|2022-04-13 07:57:20|144534.2|144444.2|144537.8|144447.8|144548.5|144458.5|144530.8|144440.8|37
1649836650000|2022-04-13 07:57:30|144534.6|144444.6|144532.4|144442.4|144540.4|144450.4|144530|144440|27
1649836660000|2022-04-13 07:57:40|144532.1|144442.1|144533.5|144443.5|144536.4|144446.4|144529.2|144439.2|33
1649836670000|2022-04-13 07:57:50|144534.1|144444.1|144532.2|144442.2|144535.4|144445.4|144523.9|144433.9|32
1649836680000|2022-04-13 07:58:00|144532|144442|144527.3|144437.3|144537.3|144447.3|144525.3|144435.3|31
1649836690000|2022-04-13 07:58:10|144526.7|144436.7|144533.7|144443.7|144535.3|144445.3|144526.7|144436.7|27
1649836700000|2022-04-13 07:58:20|144534.1|144444.1|144538.5|144448.5|144538.7|144448.7|144529.5|144439.5|31
1649836710000|2022-04-13 07:58:30|144537.5|144447.5|144532.5|144442.5|144537.5|144447.5|144530.5|144440.5|27
1649836720000|2022-04-13 07:58:40|144531.2|144441.2|144525.7|144435.7|144533.6|144443.6|144524.2|144434.2|30
1649836730000|2022-04-13 07:58:50|144525.6|144435.6|144529.3|144439.3|144530.1|144440.1|144525.6|144435.6|17
1649836740000|2022-04-13 07:59:00|144529.2|144439.2|144527.5|144437.5|144529.9|144439.9|144527.5|144437.5|15
1649836750000|2022-04-13 07:59:10|144527.1|144437.1|144525.9|144435.9|144532.7|144442.7|144520.8|144430.8|28
1649836760000|2022-04-13 07:59:20|144525.6|144435.6|144507.9|144417.9|144535.6|144445.6|144505.3|144415.3|31
1649836770000|2022-04-13 07:59:30|144508.2|144418.2|144508.9|144418.9|144514.3|144424.3|144503.1|144413.1|35
1649836780000|2022-04-13 07:59:40|144512.2|144422.2|144511.2|144421.2|144512.2|144422.2|144507.6|144417.6|24
1649836790000|2022-04-13 07:59:50|144514.4|144424.4|144521.6|144431.6|144527.5|144437.5|144514.1|144424.1|33
1649836800000|2022-04-13 08:00:00|144521.7|144431.7|144535|144445|144536.9|144446.9|144514.8|144424.8|35
1649836810000|2022-04-13 08:00:10|144536|144446|144572.1|144482.1|144572.7|144482.7|144536|144446|39
1649836820000|2022-04-13 08:00:20|144566.7|144476.7|144588|144498|144588|144498|144565.7|144475.7|38
1649836830000|2022-04-13 08:00:30|144585.2|144495.2|144583|144493|144597.6|144495.7|144575.8|144467.6|35
1649836840000|2022-04-13 08:00:40|144580.2|144490.2|144582.6|144492.6|144604.1|144499.4|144578.5|144474.1|34
1649836850000|2022-04-13 08:00:50|144582.3|144492.3|144580.9|144490.9|144601.1|144496|144577.4|144468.2|28
1649836860000|2022-04-13 08:01:00|144581.5|144491.5|144580.2|144490.2|144608.2|144496.3|144579.4|144475.8|36
1649836870000|2022-04-13 08:01:10|144580.5|144490.5|144575.5|144485.5|144580.5|144490.5|144575.5|144485.5|26
1649836880000|2022-04-13 08:01:20|144574.3|144484.3|144575|144485|144575.1|144485.1|144563.5|144473.5|36
1649836890000|2022-04-13 08:01:30|144572|144482|144570.7|144480.7|144577.2|144487.2|144568.7|144478.7|31
1649836900000|2022-04-13 08:01:40|144570.6|144480.6|144566.7|144476.7|144575.8|144485.8|144565.7|144475.7|35
1649836910000|2022-04-13 08:01:50|144567.7|144477.7|144570.5|144480.5|144571.1|144481.1|144567.7|144477.7|21
1649836920000|2022-04-13 08:02:00|144567.4|144477.4|144572.2|144482.2|144572.7|144482.7|144566.8|144476.8|26
1649836930000|2022-04-13 08:02:10|144571.6|144481.6|144576|144486|144576.7|144486.7|144565.1|144475.1|33
1649836940000|2022-04-13 08:02:20|144578.9|144488.9|144577.7|144487.7|144582.1|144492.1|144577.5|144487.5|25
1649836950000|2022-04-13 08:02:30|144579|144489|144578.8|144488.8|144579.6|144489.6|144577.1|144487.1|20
1649836960000|2022-04-13 08:02:40|144579.1|144489.1|144577.7|144487.7|144580.7|144490.7|144570|144480|30
1649836970000|2022-04-13 08:02:50|144580.3|144490.3|144574.3|144484.3|144580.3|144490.3|144569.9|144479.9|35
1649836980000|2022-04-13 08:03:00|144573|144483|144563.8|144473.8|144574.7|144484.7|144559.5|144469.5|39
1649836990000|2022-04-13 08:03:10|144559.4|144469.4|144562.3|144472.3|144566.2|144476.2|144557.8|144467.8|31
1649837000000|2022-04-13 08:03:20|144560.2|144470.2|144558.3|144468.3|144562.2|144472.2|144557.8|144467.8|29
1649837010000|2022-04-13 08:03:30|144559.9|144469.9|144561.9|144471.9|144566|144476|144557.4|144467.4|34
1649837020000|2022-04-13 08:03:40|144566.9|144476.9|144560.6|144470.6|144567|144477|144559.7|144469.7|31
1649837030000|2022-04-13 08:03:50|144562.2|144472.2|144570.4|144480.4|144570.4|144480.4|144562.2|144472.2|33
1649837040000|2022-04-13 08:04:00|144573.4|144483.4|144563.6|144473.6|144574.2|144484.2|144561.3|144471.3|33
1649837050000|2022-04-13 08:04:10|144565.4|144475.4|144567.4|144477.4|144568.6|144478.6|144562.9|144472.9|30
1649837060000|2022-04-13 08:04:20|144565.8|144475.8|144566.3|144476.3|144567.8|144477.8|144565.1|144475.1|22
1649837070000|2022-04-13 08:04:30|144566.9|144476.9|144574.4|144484.4|144581|144491|144566.6|144476.6|36
1649837080000|2022-04-13 08:04:40|144574.5|144484.5|144567.3|144477.3|144574.5|144484.5|144567|144477|21
1649837090000|2022-04-13 08:04:50|144567.8|144477.8|144568.2|144478.2|144571.9|144481.9|144565.6|144475.6|18
1649837100000|2022-04-13 08:05:00|144565.4|144475.4|144568.3|144478.3|144569.3|144479.3|144565.3|144475.3|23
1649837110000|2022-04-13 08:05:10|144569.3|144479.3|144569.7|144479.7|144573.2|144483.2|144559|144469|21
1649837120000|2022-04-13 08:05:20|144566.8|144476.8|144568.6|144478.6|144569.9|144479.9|144566.8|144476.8|10
1649837130000|2022-04-13 08:05:30|144569.4|144479.4|144558|144468|144572.3|144482.3|144558|144468|29
1649837140000|2022-04-13 08:05:40|144559.7|144469.7|144561.7|144471.7|144561.7|144471.7|144557|144467|33
1649837150000|2022-04-13 08:05:50|144560.7|144470.7|144578.1|144488.1|144581.7|144491.7|144560.5|144470.5|24
1649837160000|2022-04-13 08:06:00|144574.6|144484.6|144574.4|144484.4|144578.4|144488.4|144573.6|144483.6|35
1649837170000|2022-04-13 08:06:10|144570.2|144480.2|144561.4|144471.4|144605.3|144515.3|144561.4|144471.4|33
1649837180000|2022-04-13 08:06:20|144560.3|144470.3|144561.9|144471.9|144561.9|144471.9|144554.1|144464.1|36
1649837190000|2022-04-13 08:06:30|144562.6|144472.6|144570.7|144480.7|144570.7|144480.7|144560.7|144470.7|34
1649837200000|2022-04-13 08:06:40|144567.4|144477.4|144581.4|144491.4|144581.4|144491.4|144567.4|144477.4|24
1649837210000|2022-04-13 08:06:50|144580.8|144490.8|144578.1|144488.1|144589.1|144499.1|144577.2|144487.2|38
1649837220000|2022-04-13 08:07:00|144579|144489|144566|144476|144583.6|144493.6|144564.8|144474.8|35
1649837230000|2022-04-13 08:07:10|144560.5|144470.5|144565.7|144475.7|144566.4|144476.4|144560.1|144470.1|32
1649837240000|2022-04-13 08:07:20|144565.2|144475.2|144567.5|144477.5|144572|144482|144562.2|144472.2|34
1649837250000|2022-04-13 08:07:30|144567.8|144477.8|144562.3|144472.3|144573.6|144483.6|144557.9|144467.9|34
1649837260000|2022-04-13 08:07:40|144564.9|144474.9|144562.4|144472.4|144565.5|144475.5|144561.3|144471.3|32
1649837270000|2022-04-13 08:07:50|144562|144472|144561|144471|144563|144473|144558.2|144468.2|30
1649837280000|2022-04-13 08:08:00|144558|144468|144560.9|144470.9|144567.2|144477.2|144556.9|144466.9|33
1649837290000|2022-04-13 08:08:10|144558.4|144468.4|144565|144475|144567|144477|144558|144468|30
1649837300000|2022-04-13 08:08:20|144564.8|144474.8|144566.4|144476.4|144567.3|144477.3|144562.3|144472.3|26
1649837310000|2022-04-13 08:08:30|144566.5|144476.5|144572.5|144482.5|144576.2|144486.2|144566.5|144476.5|27
1649837320000|2022-04-13 08:08:40|144572.6|144482.6|144569.3|144479.3|144573|144483|144565.8|144475.8|30
1649837330000|2022-04-13 08:08:50|144572|144482|144570.8|144480.8|144575.5|144485.5|144568.7|144478.7|28
1649837340000|2022-04-13 08:09:00|144567|144477|144566|144476|144576.1|144486.1|144566|144476|35
1649837350000|2022-04-13 08:09:10|144565.8|144475.8|144571.2|144481.2|144572|144482|144558.8|144468.8|31
1649837360000|2022-04-13 08:09:20|144571.4|144481.4|144573|144483|144576|144486|144564.4|144474.4|29
1649837370000|2022-04-13 08:09:30|144572.3|144482.3|144573.3|144483.3|144574.4|144484.4|144570.2|144480.2|34
1649837380000|2022-04-13 08:09:40|144571.5|144481.5|144564|144474|144573.2|144483.2|144558.9|144468.9|28
1649837390000|2022-04-13 08:09:50|144566.3|144476.3|144572.6|144482.6|144576.5|144486.5|144565.5|144475.5|33
1649837400000|2022-04-13 08:10:00|144575|144485|144573.2|144483.2|144580.8|144490.8|144569.6|144479.6|34
1649837410000|2022-04-13 08:10:10|144572.9|144482.9|144574.5|144484.5|144578.3|144488.3|144571.4|144481.4|35
1649837420000|2022-04-13 08:10:20|144573.2|144483.2|144572.6|144482.6|144576.5|144486.5|144572.3|144482.3|25
1649837430000|2022-04-13 08:10:30|144573|144483|144577.3|144487.3|144580|144490|144573|144483|26
1649837440000|2022-04-13 08:10:40|144577.6|144487.6|144576.1|144486.1|144581.9|144491.9|144570.9|144480.9|31
1649837450000|2022-04-13 08:10:50|144576|144486|144575|144485|144576|144486|144569.7|144479.7|31
1649837460000|2022-04-13 08:11:00|144573.8|144483.8|144581.8|144491.8|144581.8|144491.8|144571.6|144481.6|31
1649837470000|2022-04-13 08:11:10|144580|144490|144579.8|144489.8|144585.4|144495.4|144578.1|144488.1|32
1649837480000|2022-04-13 08:11:20|144579.4|144489.4|144583.5|144493.5|144588.4|144498.4|144573.5|144483.5|37
1649837490000|2022-04-13 08:11:30|144582.7|144492.7|144574.8|144484.8|144583.2|144493.2|144571.1|144481.1|33
1649837500000|2022-04-13 08:11:40|144577.1|144487.1|144575.9|144485.9|144577.9|144487.9|144571.1|144481.1|26
1649837510000|2022-04-13 08:11:50|144576.3|144486.3|144571.9|144481.9|144576.3|144486.3|144566.8|144476.8|31
1649837520000|2022-04-13 08:12:00|144571.5|144481.5|144575.5|144485.5|144575.9|144485.9|144571.5|144481.5|31
1649837530000|2022-04-13 08:12:10|144574.3|144484.3|144563.2|144473.2|144575.4|144485.4|144561.3|144471.3|30
1649837540000|2022-04-13 08:12:20|144566.4|144476.4|144577.8|144487.8|144577.8|144487.8|144566.4|144476.4|33
1649837550000|2022-04-13 08:12:30|144575|144485|144581.3|144491.3|144588.2|144498.2|144575|144485|34
1649837560000|2022-04-13 08:12:40|144582.4|144492.4|144577|144487|144582.4|144492.4|144568.8|144478.8|31
1649837570000|2022-04-13 08:12:50|144585.4|144495.4|144596.2|144506.2|144603.6|144513.6|144580.5|144490.5|31
1649837580000|2022-04-13 08:13:00|144595|144505|144605.2|144515.2|144605.9|144515.9|144595|144505|33
1649837590000|2022-04-13 08:13:10|144605.8|144515.8|144606.7|144516.7|144606.7|144516.7|144604.8|144514.8|11
1649837600000|2022-04-13 08:13:20|144605.3|144515.3|144607.7|144517.7|144608.7|144518.7|144605.2|144515.2|21
1649837610000|2022-04-13 08:13:30|144607.8|144517.8|144619.3|144529.3|144623.1|144533.1|144607.8|144517.8|20
1649837620000|2022-04-13 08:13:40|144619.5|144529.5|144621.1|144531.1|144621.7|144531.7|144618.9|144528.9|18
1649837630000|2022-04-13 08:13:50|144620.4|144530.4|144623.5|144533.5|144632|144542|144619.9|144529.9|15
1649837640000|2022-04-13 08:14:00|144627.7|144537.7|144627.1|144537.1|144633.2|144543.2|144627.1|144537.1|7
1649837650000|2022-04-13 08:14:10|144627.4|144537.4|144628.7|144538.7|144629.8|144539.8|144627.4|144537.4|14
1649837660000|2022-04-13 08:14:20|144627.7|144537.7|144626.4|144536.4|144629.5|144539.5|144618.5|144528.5|9
1649837670000|2022-04-13 08:14:30|144625.9|144535.9|144633|144543|144634.8|144544.8|144614.6|144524.6|28
1649837680000|2022-04-13 08:14:40|144632.8|144542.8|144638.6|144548.6|144639.7|144549.7|144630.2|144540.2|38
1649837690000|2022-04-13 08:14:50|144638.4|144548.4|144636.4|144546.4|144642.9|144552.9|144623.6|144533.6|37
1649837700000|2022-04-13 08:15:00|144633|144543|144622|144532|144650.9|144545.2|144617.7|144508.2|36
1649837710000|2022-04-13 08:15:10|144620.4|144530.4|144619.2|144529.2|144624.2|144534.2|144615|144525|34
1649837720000|2022-04-13 08:15:20|144618.7|144528.7|144619.2|144529.2|144621.7|144531.7|144616|144526|36
1649837730000|2022-04-13 08:15:30|144619.9|144529.9|144617.1|144527.1|144625.2|144535.2|144614.1|144524.1|33
1649837740000|2022-04-13 08:15:40|144617|144527|144619.3|144529.3|144622.5|144532.5|144615.9|144525.9|30
1649837750000|2022-04-13 08:15:50|144618.7|144528.7|144621.2|144531.2|144625.9|144535.9|144611.2|144521.2|26
1649837760000|2022-04-13 08:16:00|144620.6|144530.6|144622.4|144532.4|144624.7|144534.7|144619.7|144529.7|25
1649837770000|2022-04-13 08:16:10|144620.4|144530.4|144583.3|144493.3|144622.2|144532.2|144571.9|144481.9|29
1649837780000|2022-04-13 08:16:20|144583.8|144493.8|144580.3|144490.3|144584.4|144494.4|144569.6|144479.6|36
1649837790000|2022-04-13 08:16:30|144579.9|144489.9|144589.5|144499.5|144598.3|144499.5|144579|144465.4|36
1649837800000|2022-04-13 08:16:40|144582.9|144492.9|144580.3|144490.3|144584.6|144494.6|144576.8|144486.8|33
1649837810000|2022-04-13 08:16:50|144579.4|144489.4|144578.8|144488.8|144584.2|144494.2|144577.3|144487.3|33
1649837820000|2022-04-13 08:17:00|144580.5|144490.5|144594.6|144504.6|144601.2|144511.2|144580.5|144490.5|29
1649837830000|2022-04-13 08:17:10|144595.1|144505.1|144608.8|144518.8|144612|144522|144593.9|144503.9|32
1649837840000|2022-04-13 08:17:20|144608.7|144518.7|144612|144522|144614.9|144524.9|144596|144506|29
1649837850000|2022-04-13 08:17:30|144606.7|144516.7|144614.5|144524.5|144629.8|144530.2|144605.6|144499.8|32
1649837860000|2022-04-13 08:17:40|144612.2|144522.2|144631.5|144541.5|144637.9|144547.9|144610.4|144520.4|30
1649837870000|2022-04-13 08:17:50|144629.8|144539.8|144631.8|144541.8|144637.5|144547.5|144629.8|144539.8|36
1649837880000|2022-04-13 08:18:00|144631.2|144541.2|144635.4|144545.4|144639|144549|144628.6|144538.6|32
1649837890000|2022-04-13 08:18:10|144634.9|144544.9|144634.2|144544.2|144638.2|144548.2|144624.8|144534.8|34
1649837900000|2022-04-13 08:18:20|144634.4|144544.4|144627.8|144537.8|144634.9|144544.9|144625|144535|31
1649837910000|2022-04-13 08:18:30|144626.7|144536.7|144634.2|144544.2|144639.1|144549.1|144626.7|144536.7|33
1649837920000|2022-04-13 08:18:40|144651.2|144521.2|144637.2|144547.2|144655|144549.4|144634.3|144521.2|26
1649837930000|2022-04-13 08:18:50|144638.8|144548.8|144638.7|144548.7|144644|144554|144638.7|144548.7|30
1649837940000|2022-04-13 08:19:00|144637.8|144547.8|144650|144560|144659.4|144569.4|144636.3|144546.3|30
1649837950000|2022-04-13 08:19:10|144647.3|144557.3|144654.4|144564.4|144657.4|144567.4|144646.6|144556.6|35
1649837960000|2022-04-13 08:19:20|144655.4|144565.4|144655.4|144565.4|144662.1|144572.1|144647.2|144557.2|38
1649837970000|2022-04-13 08:19:30|144656|144566|144657|144567|144659.2|144569.2|144656|144566|36
1649837980000|2022-04-13 08:19:40|144657.7|144567.7|144656.9|144566.9|144658.8|144568.8|144655.8|144565.8|30
1649837990000|2022-04-13 08:19:50|144657|144567|144655.8|144565.8|144662.4|144572.4|144654.8|144564.8|25
1649838000000|2022-04-13 08:20:00|144655.5|144565.5|144608.1|144518.1|144658.9|144568.9|144606.5|144516.5|36
1649838010000|2022-04-13 08:20:10|144609.7|144519.7|144612.6|144522.6|144620.5|144530.5|144607.4|144517.4|31
1649838020000|2022-04-13 08:20:20|144611.5|144521.5|144623.5|144533.5|144624.8|144534.8|144611.5|144521.5|29
1649838030000|2022-04-13 08:20:30|144623.6|144533.6|144627.7|144537.7|144634.1|144544.1|144623.3|144533.3|38
1649838040000|2022-04-13 08:20:40|144623.4|144533.4|144629.1|144539.1|144655.1|144541.9|144623.4|144515|31
1649838050000|2022-04-13 08:20:50|144627.4|144537.4|144643.8|144513.8|144649.1|144543.8|144625.4|144513.6|29
1649838060000|2022-04-13 08:21:00|144630|144540|144632.9|144542.9|144638.6|144548.6|144629.3|144539.3|33
1649838070000|2022-04-13 08:21:10|144631.9|144541.9|144631.9|144541.9|144637.1|144547.1|144625.8|144535.8|33
1649838080000|2022-04-13 08:21:20|144632|144542|144623.3|144533.3|144651.6|144546.5|144623.3|144518|32
1649838090000|2022-04-13 08:21:30|144630.6|144540.6|144632.8|144542.8|144636.5|144546.5|144626.3|144536.3|32
1649838100000|2022-04-13 08:21:40|144632.4|144542.4|144637.6|144547.6|144640.7|144550.7|144628.7|144538.7|30
1649838110000|2022-04-13 08:21:50|144637.2|144547.2|144622.5|144532.5|144639.4|144549.4|144619.2|144529.2|33
1649838120000|2022-04-13 08:22:00|144622.7|144532.7|144629.7|144539.7|144654|144545.9|144621.1|144504.1|35
1649838130000|2022-04-13 08:22:10|144632.1|144542.1|144647.4|144557.4|144650.4|144560.4|144630.8|144540.8|34
1649838140000|2022-04-13 08:22:20|144648.5|144558.5|144631.9|144541.9|144649|144559|144631.9|144541.9|30
1649838150000|2022-04-13 08:22:30|144627.8|144537.8|144638.9|144548.9|144640.1|144550.1|144625|144535|29
1649838160000|2022-04-13 08:22:40|144638.1|144548.1|144667.4|144577.4|144667.4|144577.4|144636.9|144546.9|19
1649838170000|2022-04-13 08:22:50|144666.5|144576.5|144669.4|144579.4|144671.8|144581.8|144665.5|144575.5|20
1649838180000|2022-04-13 08:23:00|144670.2|144580.2|144665.9|144575.9|144671|144581|144663.7|144573.7|18
1649838190000|2022-04-13 08:23:10|144665.8|144575.8|144664.4|144574.4|144665.9|144575.9|144663.2|144573.2|21
1649838200000|2022-04-13 08:23:20|144663.7|144573.7|144670.8|144580.8|144670.8|144580.8|144663.4|144573.4|23
1649838210000|2022-04-13 08:23:30|144668.5|144578.5|144663|144573|144669.1|144579.1|144660.7|144570.7|25
1649838220000|2022-04-13 08:23:40|144661.5|144571.5|144654.8|144564.8|144663.4|144573.4|144654.8|144564.8|26
1649838230000|2022-04-13 08:23:50|144657.8|144567.8|144623.5|144533.5|144659.6|144569.6|144614.2|144524.2|34
1649838240000|2022-04-13 08:24:00|144624|144534|144627.5|144537.5|144627.7|144537.7|144624|144534|13
1649838250000|2022-04-13 08:24:10|144627.8|144537.8|144628.4|144538.4|144629|144539|144623.9|144533.9|16
1649838260000|2022-04-13 08:24:20|144628.2|144538.2|144630.1|144540.1|144630.9|144540.9|144622.5|144532.5|20
1649838270000|2022-04-13 08:24:30|144621|144531|144627.8|144537.8|144630|144540|144621|144531|19
1649838280000|2022-04-13 08:24:40|144627.6|144537.6|144626.1|144536.1|144627.6|144537.6|144620|144530|20
1649838290000|2022-04-13 08:24:50|144601.3|144511.3|144602.5|144512.5|144604.7|144514.7|144600.7|144510.7|20
1649838300000|2022-04-13 08:25:00|144602.4|144512.4|144604.6|144514.6|144609.6|144519.6|144602.4|144512.4|16
1649838310000|2022-04-13 08:25:10|144604.9|144514.9|144605.1|144515.1|144607|144517|144602.2|144512.2|25
1649838320000|2022-04-13 08:25:20|144604.3|144514.3|144603.7|144513.7|144605.4|144515.4|144603.5|144513.5|19
1649838330000|2022-04-13 08:25:30|144603.1|144513.1|144601|144511|144604.7|144514.7|144598.7|144508.7|21
1649838340000|2022-04-13 08:25:40|144601.3|144511.3|144600.7|144510.7|144604.3|144514.3|144599.7|144509.7|27
1649838350000|2022-04-13 08:25:50|144601.6|144511.6|144609.1|144519.1|144611|144521|144601.6|144511.6|27
1649838360000|2022-04-13 08:26:00|144609.7|144519.7|144617.8|144527.8|144618.8|144528.8|144608.5|144518.5|29
1649838370000|2022-04-13 08:26:10|144618.1|144528.1|144614.1|144524.1|144619.1|144529.1|144613.7|144523.7|19
1649838380000|2022-04-13 08:26:20|144614|144524|144608.7|144518.7|144614|144524|144605.5|144515.5|32
1649838390000|2022-04-13 08:26:30|144607.5|144517.5|144609.4|144519.4|144609.8|144519.8|144607.5|144517.5|24
1649838400000|2022-04-13 08:26:40|144609.8|144519.8|144608.3|144518.3|144609.8|144519.8|144607.1|144517.1|13
1649838410000|2022-04-13 08:26:50|144607.8|144517.8|144620.5|144530.5|144621.5|144531.5|144607.4|144517.4|23
1649838420000|2022-04-13 08:27:00|144620.6|144530.6|144621.8|144531.8|144622.5|144532.5|144619.5|144529.5|22
1649838430000|2022-04-13 08:27:10|144622.3|144532.3|144621|144531|144623.4|144533.4|144618.4|144528.4|19
1649838440000|2022-04-13 08:27:20|144621.1|144531.1|144622.4|144532.4|144622.4|144532.4|144620.7|144530.7|16
1649838450000|2022-04-13 08:27:30|144622|144532|144616|144526|144622|144532|144609.4|144519.4|17
1649838460000|2022-04-13 08:27:40|144616.5|144526.5|144619.5|144529.5|144621|144531|144614|144524|27
1649838470000|2022-04-13 08:27:50|144619.7|144529.7|144614.3|144524.3|144620.3|144530.3|144608.5|144518.5|24
1649838480000|2022-04-13 08:28:00|144614.6|144524.6|144617.9|144527.9|144618.6|144528.6|144614.6|144524.6|25
1649838490000|2022-04-13 08:28:10|144618.2|144528.2|144619|144529|144619.1|144529.1|144618.1|144528.1|21
1649838500000|2022-04-13 08:28:20|144618.7|144528.7|144617.9|144527.9|144618.9|144528.9|144601.9|144511.9|32
1649838510000|2022-04-13 08:28:30|144619.5|144529.5|144620.5|144530.5|144622.1|144532.1|144618.1|144528.1|21
1649838520000|2022-04-13 08:28:40|144619.8|144529.8|144620.9|144530.9|144622|144532|144619.8|144529.8|13
1649838530000|2022-04-13 08:28:50|144621|144531|144619.1|144529.1|144622.5|144532.5|144619.1|144529.1|19
1649838540000|2022-04-13 08:29:00|144619|144529|144620.5|144530.5|144620.5|144530.5|144618.7|144528.7|18
1649838550000|2022-04-13 08:29:10|144620.1|144530.1|144620.7|144530.7|144622.4|144532.4|144619.9|144529.9|20
1649838560000|2022-04-13 08:29:20|144620.8|144530.8|144624.8|144534.8|144626.3|144536.3|144620.1|144530.1|19
1649838570000|2022-04-13 08:29:30|144625|144535|144626.3|144536.3|144627.9|144537.9|144624.4|144534.4|27
1649838580000|2022-04-13 08:29:40|144626|144536|144628.4|144538.4|144628.9|144538.9|144625.1|144535.1|29
1649838590000|2022-04-13 08:29:50|144629|144539|144625.8|144535.8|144629.8|144539.8|144625.8|144535.8|20
1649838600000|2022-04-13 08:30:00|144626.2|144536.2|144638.1|144548.1|144640.7|144550.7|144625.8|144535.8|30
1649838610000|2022-04-13 08:30:10|144637.6|144547.6|144631.1|144541.1|144638.3|144548.3|144628|144538|13
1649838620000|2022-04-13 08:30:20|144632.6|144542.6|144634.3|144544.3|144634.3|144544.3|144630.5|144540.5|23
1649838630000|2022-04-13 08:30:30|144634.2|144544.2|144633.7|144543.7|144638.3|144548.3|144631.5|144541.5|21
1649838640000|2022-04-13 08:30:40|144634.1|144544.1|144634.5|144544.5|144634.7|144544.7|144632.2|144542.2|12
1649838650000|2022-04-13 08:30:50|144637.5|144547.5|144632.6|144542.6|144639.5|144549.5|144631.4|144541.4|17
1649838660000|2022-04-13 08:31:00|144633.7|144543.7|144630.8|144540.8|144635.5|144545.5|144630.8|144540.8|14
1649838670000|2022-04-13 08:31:10|144630.5|144540.5|144626.6|144536.6|144635|144545|144625.8|144535.8|21
1649838680000|2022-04-13 08:31:20|144625.2|144535.2|144622.9|144532.9|144626.4|144536.4|144612.6|144522.6|35
1649838690000|2022-04-13 08:31:30|144622.8|144532.8|144626.9|144536.9|144628.6|144538.6|144608|144518|31
1649838700000|2022-04-13 08:31:40|144628.6|144538.6|144630.5|144540.5|144633.3|144543.3|144628.6|144538.6|32
1649838710000|2022-04-13 08:31:50|144630.4|144540.4|144631.8|144541.8|144633.2|144543.2|144628.2|144538.2|22
1649838720000|2022-04-13 08:32:00|144632.3|144542.3|144627.3|144537.3|144634.3|144544.3|144622.4|144532.4|34
1649838730000|2022-04-13 08:32:10|144629|144539|144632.9|144542.9|144635.8|144545.8|144623|144533|33
1649838740000|2022-04-13 08:32:20|144631.7|144541.7|144639.7|144549.7|144644.3|144554.3|144631.7|144541.7|25
1649838750000|2022-04-13 08:32:30|144639.1|144549.1|144644.9|144554.9|144644.9|144554.9|144638.6|144548.6|22
1649838760000|2022-04-13 08:32:40|144643.7|144553.7|144635|144545|144644.1|144554.1|144635|144545|19
1649838770000|2022-04-13 08:32:50|144635.2|144545.2|144645|144555|144645|144555|144634|144544|21
1649838780000|2022-04-13 08:33:00|144645.7|144555.7|144643.8|144553.8|144647.5|144557.5|144643.3|144553.3|19
1649838790000|2022-04-13 08:33:10|144644.2|144554.2|144640.6|144550.6|144644.2|144554.2|144640.1|144550.1|16
1649838800000|2022-04-13 08:33:20|144642|144552|144641.1|144551.1|144644.7|144554.7|144640.6|144550.6|14
1649838810000|2022-04-13 08:33:30|144640.5|144550.5|144644.5|144554.5|144647.2|144557.2|144640.5|144550.5|13
1649838820000|2022-04-13 08:33:40|144642.9|144552.9|144634.7|144544.7|144643.1|144553.1|144634.7|144544.7|17
1649838830000|2022-04-13 08:33:50|144635.6|144545.6|144638.9|144548.9|144642|144552|144634|144544|17
1649838840000|2022-04-13 08:34:00|144638.4|144548.4|144635.7|144545.7|144639.9|144549.9|144633.1|144543.1|22
1649838850000|2022-04-13 08:34:10|144632.4|144542.4|144637|144547|144641.6|144551.6|144632.2|144542.2|27
1649838860000|2022-04-13 08:34:20|144637.7|144547.7|144637.8|144547.8|144639.8|144549.8|144637|144547|26
1649838870000|2022-04-13 08:34:30|144637.9|144547.9|144638.7|144548.7|144641.7|144551.7|144636.8|144546.8|16
1649838880000|2022-04-13 08:34:40|144641|144551|144632.3|144542.3|144641|144551|144628.7|144538.7|26
1649838890000|2022-04-13 08:34:50|144587.2|144497.2|144583.8|144493.8|144591.9|144501.9|144583.8|144493.8|31
1649838900000|2022-04-13 08:35:00|144586.3|144496.3|144591.2|144501.2|144592.8|144502.8|144583.9|144493.9|29
1649838910000|2022-04-13 08:35:10|144591|144501|144583.4|144493.4|144592.6|144502.6|144582.9|144492.9|32
1649838920000|2022-04-13 08:35:20|144583.1|144493.1|144589.8|144499.8|144590.4|144500.4|144582.7|144492.7|30
1649838930000|2022-04-13 08:35:30|144589.7|144499.7|144574.8|144484.8|144591.6|144501.6|144573.4|144483.4|32
1649838940000|2022-04-13 08:35:40|144578.1|144488.1|144579.4|144489.4|144579.9|144489.9|144576.8|144486.8|15
1649838950000|2022-04-13 08:35:50|144579.1|144489.1|144578.7|144488.7|144579.6|144489.6|144575.5|144485.5|22
1649838960000|2022-04-13 08:36:00|144577.5|144487.5|144581.2|144491.2|144581.2|144491.2|144577.5|144487.5|13
1649838970000|2022-04-13 08:36:10|144581.6|144491.6|144580.7|144490.7|144582.1|144492.1|144580.1|144490.1|15
1649838980000|2022-04-13 08:36:20|144581.8|144491.8|144580.3|144490.3|144581.8|144491.8|144579.6|144489.6|13
1649838990000|2022-04-13 08:36:30|144578.5|144488.5|144579.6|144489.6|144579.9|144489.9|144578.5|144488.5|11
1649839000000|2022-04-13 08:36:40|144580.4|144490.4|144581|144491|144581.3|144491.3|144580.3|144490.3|10
1649839010000|2022-04-13 08:36:50|144581.2|144491.2|144581.8|144491.8|144581.8|144491.8|144580.6|144490.6|7
1649839020000|2022-04-13 08:37:00|144581.2|144491.2|144581.2|144491.2|144582.4|144492.4|144581|144491|15
1649839030000|2022-04-13 08:37:10|144581.4|144491.4|144583.6|144493.6|144583.6|144493.6|144580.7|144490.7|11
1649839040000|2022-04-13 08:37:20|144585.5|144495.5|144589.1|144499.1|144589.1|144499.1|144580.9|144490.9|16
1649839050000|2022-04-13 08:37:30|144587.4|144497.4|144602.3|144512.3|144602.9|144512.9|144586.8|144496.8|36
1649839060000|2022-04-13 08:37:40|144602.7|144512.7|144610.1|144520.1|144610.3|144520.3|144598.2|144508.2|33
1649839070000|2022-04-13 08:37:50|144616.1|144526.1|144611|144521|144616.1|144526.1|144610.5|144520.5|16
1649839080000|2022-04-13 08:38:00|144611.4|144521.4|144655|144565|144655|144565|144610.9|144520.9|30
1649839090000|2022-04-13 08:38:10|144654.5|144564.5|144632.4|144542.4|144654.5|144564.5|144627.9|144537.9|23
1649839100000|2022-04-13 08:38:20|144626.4|144536.4|144628.9|144538.9|144629.5|144539.5|144624.9|144534.9|28
1649839110000|2022-04-13 08:38:30|144600.3|144510.3|144588.6|144498.6|144600.3|144510.3|144580.4|144490.4|30
1649839120000|2022-04-13 08:38:40|144587.5|144497.5|144586.6|144496.6|144588.4|144498.4|144585.2|144495.2|28
1649839130000|2022-04-13 08:38:50|144587.1|144497.1|144584.2|144494.2|144587.9|144497.9|144583.9|144493.9|29
1649839140000|2022-04-13 08:39:00|144584.5|144494.5|144592.8|144502.8|144594.2|144504.2|144580.4|144490.4|34
1649839150000|2022-04-13 08:39:10|144593.1|144503.1|144587.1|144497.1|144595.7|144505.7|144587.1|144497.1|28
1649839160000|2022-04-13 08:39:20|144588.3|144498.3|144585.8|144495.8|144588.8|144498.8|144583.8|144493.8|26
1649839170000|2022-04-13 08:39:30|144586.9|144496.9|144589|144499|144589|144499|144585.1|144495.1|31
1649839180000|2022-04-13 08:39:40|144589.2|144499.2|144583.7|144493.7|144589.2|144499.2|144583.7|144493.7|20
1649839190000|2022-04-13 08:39:50|144583.9|144493.9|144582.3|144492.3|144585.6|144495.6|144580.5|144490.5|25
1649839200000|2022-04-13 08:40:00|144582.1|144492.1|144581.9|144491.9|144583.6|144493.6|144575.9|144485.9|27
1649839210000|2022-04-13 08:40:10|144581.2|144491.2|144579.1|144489.1|144581.2|144491.2|144575.7|144485.7|28
1649839220000|2022-04-13 08:40:20|144578.7|144488.7|144572.6|144482.6|144578.7|144488.7|144570.9|144480.9|27
1649839230000|2022-04-13 08:40:30|144564.1|144474.1|144567.7|144477.7|144568.3|144478.3|144563.1|144473.1|26
1649839240000|2022-04-13 08:40:40|144567.2|144477.2|144576.6|144486.6|144577.1|144487.1|144565.3|144475.3|26
1649839250000|2022-04-13 08:40:50|144576.4|144486.4|144576|144486|144581.3|144491.3|144576|144486|25
1649839260000|2022-04-13 08:41:00|144575.8|144485.8|144578.3|144488.3|144581.8|144491.8|144575.8|144485.8|25
1649839270000|2022-04-13 08:41:10|144577.4|144487.4|144574.8|144484.8|144578.1|144488.1|144574.8|144484.8|20
1649839280000|2022-04-13 08:41:20|144576.5|144486.5|144578.3|144488.3|144578.3|144488.3|144574.7|144484.7|22
1649839290000|2022-04-13 08:41:30|144578.6|144488.6|144569.1|144479.1|144579.7|144489.7|144568|144478|22
1649839300000|2022-04-13 08:41:40|144568.8|144478.8|144571.6|144481.6|144574.9|144484.9|144568.7|144478.7|22
1649839310000|2022-04-13 08:41:50|144571.8|144481.8|144524.1|144434.1|144571.9|144481.9|144521.9|144431.9|25
1649839320000|2022-04-13 08:42:00|144524.6|144434.6|144520.8|144430.8|144526.9|144436.9|144519.8|144429.8|33
1649839330000|2022-04-13 08:42:10|144520.6|144430.6|144516.8|144426.8|144523.1|144433.1|144513.6|144423.6|27
1649839340000|2022-04-13 08:42:20|144516.7|144426.7|144516.1|144426.1|144524.4|144434.4|144513.7|144423.7|35
1649839350000|2022-04-13 08:42:30|144512.5|144422.5|144514.4|144424.4|144514.4|144424.4|144506.6|144416.6|28
1649839360000|2022-04-13 08:42:40|144514.6|144424.6|144524.9|144434.9|144524.9|144434.9|144514.6|144424.6|25
1649839370000|2022-04-13 08:42:50|144522.7|144432.7|144522.7|144432.7|144530.2|144440.2|144520.4|144430.4|20
1649839380000|2022-04-13 08:43:00|144524.2|144434.2|144526|144436|144526.7|144436.7|144518|144428|23
1649839390000|2022-04-13 08:43:10|144524.6|144434.6|144526.9|144436.9|144527.1|144437.1|144523.1|144433.1|18
1649839400000|2022-04-13 08:43:20|144526.4|144436.4|144531.7|144441.7|144534.2|144444.2|144522.7|144432.7|16
1649839410000|2022-04-13 08:43:30|144532.4|144442.4|144527.1|144437.1|144535|144445|144526.3|144436.3|24
1649839420000|2022-04-13 08:43:40|144528.2|144438.2|144526.7|144436.7|144530.7|144440.7|144526.2|144436.2|18
1649839430000|2022-04-13 08:43:50|144527.8|144437.8|144538.1|144448.1|144539.1|144449.1|144526.9|144436.9|32
1649839440000|2022-04-13 08:44:00|144538.2|144448.2|144531.2|144441.2|144538.2|144448.2|144531.2|144441.2|28
1649839450000|2022-04-13 08:44:10|144531.5|144441.5|144528.7|144438.7|144532.2|144442.2|144524.6|144434.6|26
1649839460000|2022-04-13 08:44:20|144527.8|144437.8|144533.9|144443.9|144536.6|144446.6|144527.1|144437.1|24
1649839470000|2022-04-13 08:44:30|144534|144444|144536.2|144446.2|144536.4|144446.4|144531.7|144441.7|24
1649839480000|2022-04-13 08:44:40|144536.1|144446.1|144531.3|144441.3|144537.4|144447.4|144530.5|144440.5|25
1649839490000|2022-04-13 08:44:50|144528.1|144438.1|144523.3|144433.3|144528.1|144438.1|144517|144427|26
1649839500000|2022-04-13 08:45:00|144523.5|144433.5|144527.3|144437.3|144528.7|144438.7|144521.3|144431.3|23
1649839510000|2022-04-13 08:45:10|144528.4|144438.4|144526.3|144436.3|144531.4|144441.4|144523.3|144433.3|26
1649839520000|2022-04-13 08:45:20|144525.7|144435.7|144517.4|144427.4|144528.8|144438.8|144517.4|144427.4|22
1649839530000|2022-04-13 08:45:30|144511.6|144421.6|144521.9|144431.9|144523.7|144433.7|144511.6|144421.6|29
1649839540000|2022-04-13 08:45:40|144521.5|144431.5|144524.7|144434.7|144526.6|144436.6|144517.1|144427.1|15
1649839550000|2022-04-13 08:45:50|144525.1|144435.1|144525.9|144435.9|144527.1|144437.1|144524.7|144434.7|18
1649839560000|2022-04-13 08:46:00|144526.6|144436.6|144527.9|144437.9|144530.5|144440.5|144526.1|144436.1|23
1649839570000|2022-04-13 08:46:10|144527.1|144437.1|144523.9|144433.9|144528.4|144438.4|144522.5|144432.5|28
1649839580000|2022-04-13 08:46:20|144518.4|144428.4|144518.3|144428.3|144526.5|144436.5|144516.7|144426.7|26
1649839590000|2022-04-13 08:46:30|144514.2|144424.2|144530.5|144440.5|144531.3|144441.3|144514.2|144424.2|24
1649839600000|2022-04-13 08:46:40|144529.6|144439.6|144528.7|144438.7|144530.6|144440.6|144527.3|144437.3|26
1649839610000|2022-04-13 08:46:50|144529.4|144439.4|144525.2|144435.2|144530.5|144440.5|144523.3|144433.3|23
1649839620000|2022-04-13 08:47:00|144524.3|144434.3|144525.5|144435.5|144525.8|144435.8|144522.9|144432.9|19
1649839630000|2022-04-13 08:47:10|144526.8|144436.8|144528.8|144438.8|144530.6|144440.6|144526.8|144436.8|26
1649839640000|2022-04-13 08:47:20|144528.3|144438.3|144529.9|144439.9|144532.1|144442.1|144526.8|144436.8|21
1649839650000|2022-04-13 08:47:30|144529.6|144439.6|144534.7|144444.7|144538.9|144448.9|144529.6|144439.6|29
1649839660000|2022-04-13 08:47:40|144535.7|144445.7|144532|144442|144537.1|144447.1|144531.8|144441.8|26
1649839670000|2022-04-13 08:47:50|144531.9|144441.9|144529.5|144439.5|144531.9|144441.9|144529|144439|26
1649839680000|2022-04-13 08:48:00|144527.8|144437.8|144530.6|144440.6|144530.6|144440.6|144525.5|144435.5|27
1649839690000|2022-04-13 08:48:10|144530.5|144440.5|144536.8|144446.8|144539.5|144449.5|144529.9|144439.9|30
1649839700000|2022-04-13 08:48:20|144535.9|144445.9|144534.5|144444.5|144537|144447|144534|144444|27
1649839710000|2022-04-13 08:48:30|144534.7|144444.7|144562.5|144472.5|144566.6|144476.6|144534.7|144444.7|28
1649839720000|2022-04-13 08:48:40|144562.9|144472.9|144560.4|144470.4|144564.3|144474.3|144556.6|144466.6|22
1649839730000|2022-04-13 08:48:50|144561.3|144471.3|144531.8|144441.8|144561.3|144471.3|144529.5|144439.5|25
1649839740000|2022-04-13 08:49:00|144531.9|144441.9|144525.7|144435.7|144531.9|144441.9|144521.1|144431.1|13
1649839750000|2022-04-13 08:49:10|144527.6|144437.6|144554|144464|144557.4|144467.4|144527|144437|27
1649839760000|2022-04-13 08:49:20|144558.9|144468.9|144567.5|144477.5|144567.7|144477.7|144558.9|144468.9|29
1649839770000|2022-04-13 08:49:30|144567.8|144477.8|144534.7|144444.7|144567.8|144477.8|144527.6|144437.6|30
1649839780000|2022-04-13 08:49:40|144534.9|144444.9|144523.6|144433.6|144536.3|144446.3|144522.7|144432.7|18
1649839790000|2022-04-13 08:49:50|144525.2|144435.2|144524.4|144434.4|144528.7|144438.7|144524.4|144434.4|16
1649839800000|2022-04-13 08:50:00|144524.6|144434.6|144522.6|144432.6|144528.8|144438.8|144521.1|144431.1|22
1649839810000|2022-04-13 08:50:10|144523.9|144433.9|144524.9|144434.9|144528.5|144438.5|144521.6|144431.6|23
1649839820000|2022-04-13 08:50:20|144526.1|144436.1|144525.1|144435.1|144527.6|144437.6|144522|144432|21
1649839830000|2022-04-13 08:50:30|144524.9|144434.9|144525.8|144435.8|144528.2|144438.2|144524.2|144434.2|15
1649839840000|2022-04-13 08:50:40|144523.7|144433.7|144531.3|144441.3|144531.3|144441.3|144518.3|144428.3|14
1649839850000|2022-04-13 08:50:50|144526.2|144436.2|144530.2|144440.2|144530.2|144440.2|144526.2|144436.2|19
1649839860000|2022-04-13 08:51:00|144530.7|144440.7|144529.6|144439.6|144532|144442|144529.2|144439.2|9
1649839870000|2022-04-13 08:51:10|144524.2|144434.2|144530.2|144440.2|144530.2|144440.2|144524.2|144434.2|14
1649839880000|2022-04-13 08:51:20|144527.7|144437.7|144536.6|144446.6|144537.5|144447.5|144526.7|144436.7|29
1649839890000|2022-04-13 08:51:30|144537.3|144447.3|144537.4|144447.4|144539.4|144449.4|144533.4|144443.4|16
1649839900000|2022-04-13 08:51:40|144537.9|144447.9|144535.7|144445.7|144537.9|144447.9|144531.2|144441.2|32
1649839910000|2022-04-13 08:51:50|144534|144444|144533.4|144443.4|144536.6|144446.6|144533.4|144443.4|24
1649839920000|2022-04-13 08:52:00|144533.7|144443.7|144526.9|144436.9|144534.9|144444.9|144526.9|144436.9|24
1649839930000|2022-04-13 08:52:10|144518|144428|144523.5|144433.5|144524.8|144434.8|144518|144428|28
1649839940000|2022-04-13 08:52:20|144522.2|144432.2|144526|144436|144526.9|144436.9|144522.1|144432.1|24
1649839950000|2022-04-13 08:52:30|144525.8|144435.8|144530.3|144440.3|144532.1|144442.1|144522.8|144432.8|17
1649839960000|2022-04-13 08:52:40|144528.2|144438.2|144528.7|144438.7|144529.7|144439.7|144528.2|144438.2|21
1649839970000|2022-04-13 08:52:50|144528.5|144438.5|144528.8|144438.8|144528.9|144438.9|144526.9|144436.9|22
1649839980000|2022-04-13 08:53:00|144529.4|144439.4|144529.7|144439.7|144530.6|144440.6|144523.2|144433.2|22
1649839990000|2022-04-13 08:53:10|144530.2|144440.2|144535.3|144445.3|144538.3|144448.3|144526.9|144436.9|18
1649840000000|2022-04-13 08:53:20|144535.6|144445.6|144563.9|144473.9|144564.1|144474.1|144532.1|144442.1|21
1649840010000|2022-04-13 08:53:30|144562.4|144472.4|144552.9|144462.9|144564.8|144474.8|144548.4|144458.4|37
1649840020000|2022-04-13 08:53:40|144550.1|144460.1|144548.9|144458.9|144557|144467|144548.9|144458.9|37
1649840030000|2022-04-13 08:53:50|144549.7|144459.7|144550.6|144460.6|144552.9|144462.9|144548.6|144458.6|35
1649840040000|2022-04-13 08:54:00|144550.7|144460.7|144553|144463|144553|144463|144547.3|144457.3|28
1649840050000|2022-04-13 08:54:10|144553.4|144463.4|144540.1|144450.1|144553.4|144463.4|144539.3|144449.3|29
1649840060000|2022-04-13 08:54:20|144540|144450|144544.3|144454.3|144551.2|144461.2|144540|144450|28
1649840070000|2022-04-13 08:54:30|144546.4|144456.4|144546|144456|144547.3|144457.3|144543.5|144453.5|26
1649840080000|2022-04-13 08:54:40|144546.3|144456.3|144538.5|144448.5|144547.6|144457.6|144535.4|144445.4|29
1649840090000|2022-04-13 08:54:50|144538.6|144448.6|144529.7|144439.7|144539.2|144449.2|144529.1|144439.1|28
1649840100000|2022-04-13 08:55:00|144529.8|144439.8|144537.3|144447.3|144538.8|144448.8|144529.4|144439.4|29
1649840110000|2022-04-13 08:55:10|144538.4|144448.4|144535.1|144445.1|144538.4|144448.4|144532.5|144442.5|34
1649840120000|2022-04-13 08:55:20|144536.1|144446.1|144536.8|144446.8|144537.7|144447.7|144534.6|144444.6|24
1649840130000|2022-04-13 08:55:30|144537.8|144447.8|144538.4|144448.4|144538.7|144448.7|144535.7|144445.7|22
1649840140000|2022-04-13 08:55:40|144538.1|144448.1|144540|144450|144540.3|144450.3|144537.5|144447.5|16
1649840150000|2022-04-13 08:55:50|144541.9|144451.9|144543.6|144453.6|144543.6|144453.6|144540.4|144450.4|22
1649840160000|2022-04-13 08:56:00|144545|144455|144545|144455|144546.1|144456.1|144541.2|144451.2|32
1649840170000|2022-04-13 08:56:10|144543.3|144453.3|144541.6|144451.6|144543.6|144453.6|144539.3|144449.3|25
1649840180000|2022-04-13 08:56:20|144542.9|144452.9|144543.2|144453.2|144546.4|144456.4|144541.4|144451.4|24
1649840190000|2022-04-13 08:56:30|144542.9|144452.9|144541.3|144451.3|144543.2|144453.2|144537.7|144447.7|29
1649840200000|2022-04-13 08:56:40|144541.4|144451.4|144546.3|144456.3|144547.9|144457.9|144541|144451|26
1649840210000|2022-04-13 08:56:50|144546.1|144456.1|144548.8|144458.8|144549.6|144459.6|144546.1|144456.1|16
1649840220000|2022-04-13 08:57:00|144548.7|144458.7|144559.3|144469.3|144559.5|144469.5|144548.2|144458.2|25
1649840230000|2022-04-13 08:57:10|144560.6|144470.6|144575.7|144485.7|144577.6|144487.6|144559.1|144469.1|18
1649840240000|2022-04-13 08:57:20|144577.2|144487.2|144576.4|144486.4|144577.8|144487.8|144575.3|144485.3|20
1649840250000|2022-04-13 08:57:30|144576|144486|144574.7|144484.7|144576.4|144486.4|144572.9|144482.9|12
1649840260000|2022-04-13 08:57:40|144575.8|144485.8|144579.1|144489.1|144580|144490|144575.8|144485.8|16
1649840270000|2022-04-13 08:57:50|144577.4|144487.4|144599.5|144509.5|144606.2|144516.2|144577.4|144487.4|26
1649840280000|2022-04-13 08:58:00|144600.4|144510.4|144601.4|144511.4|144603.8|144513.8|144597.1|144507.1|29
1649840290000|2022-04-13 08:58:10|144601.2|144511.2|144596.6|144506.6|144602.7|144512.7|144593.7|144503.7|29
1649840300000|2022-04-13 08:58:20|144597.3|144507.3|144602.1|144512.1|144605.4|144515.4|144595.9|144505.9|29
1649840310000|2022-04-13 08:58:30|144602.9|144512.9|144593.4|144503.4|144602.9|144512.9|144590.3|144500.3|32
1649840320000|2022-04-13 08:58:40|144592.7|144502.7|144593.3|144503.3|144594.8|144504.8|144591.4|144501.4|17
1649840330000|2022-04-13 08:58:50|144593.6|144503.6|144591.7|144501.7|144593.6|144503.6|144591.3|144501.3|25
1649840340000|2022-04-13 08:59:00|144594|144504|144594.6|144504.6|144596.1|144506.1|144591.2|144501.2|26
1649840350000|2022-04-13 08:59:10|144593.9|144503.9|144595.2|144505.2|144596.8|144506.8|144591.8|144501.8|28
1649840360000|2022-04-13 08:59:20|144593.5|144503.5|144590|144500|144595.1|144505.1|144588.6|144498.6|21
1649840370000|2022-04-13 08:59:30|144590.3|144500.3|144589.6|144499.6|144591.4|144501.4|144589|144499|15
1649840380000|2022-04-13 08:59:40|144589.7|144499.7|144590.5|144500.5|144590.5|144500.5|144588.8|144498.8|18
1649840390000|2022-04-13 08:59:50|144589.7|144499.7|144590.2|144500.2|144591.8|144501.8|144588.7|144498.7|25
1649840400000|2022-04-13 09:00:00|144590.1|144500.1|144649|144559|144649|144559|144589.8|144499.8|32
1649840410000|2022-04-13 09:00:10|144657.1|144567.1|144658.3|144568.3|144663.8|144573.8|144655.5|144565.5|24
1649840420000|2022-04-13 09:00:20|144657.4|144567.4|144657.4|144567.4|144662.2|144572.2|144657.1|144567.1|21
1649840430000|2022-04-13 09:00:30|144660|144570|144666.1|144576.1|144669.3|144579.3|144660|144570|27
1649840440000|2022-04-13 09:00:40|144664|144574|144670.2|144580.2|144670.2|144580.2|144663.3|144573.3|27
1649840450000|2022-04-13 09:00:50|144681.9|144591.9|144717.9|144627.9|144718|144628|144674.5|144584.5|34
1649840460000|2022-04-13 09:01:00|144715.4|144625.4|144768.2|144678.2|144768.8|144678.8|144715.4|144625.4|27
1649840470000|2022-04-13 09:01:10|144767.1|144677.1|144761.7|144671.7|144767.1|144677.1|144757.5|144667.5|23
1649840480000|2022-04-13 09:01:20|144763.8|144673.8|144814.4|144684.4|144830|144717.9|144763.8|144673.8|27
1649840490000|2022-04-13 09:01:30|144815.9|144685.9|144791.9|144701.9|144822|144724.1|144786.2|144685.9|34
1649840500000|2022-04-13 09:01:40|144795.6|144705.6|144796.8|144706.8|144798.7|144708.7|144793.9|144703.9|25
1649840510000|2022-04-13 09:01:50|144796.4|144706.4|144705.6|144615.6|144796.4|144706.4|144693.7|144596|31
1649840520000|2022-04-13 09:02:00|144704.8|144614.8|144708.9|144618.9|144710|144620|144703.3|144613.3|32
1649840530000|2022-04-13 09:02:10|144708|144618|144694.4|144604.4|144771|144681|144687.9|144597.9|34
1649840540000|2022-04-13 09:02:20|144686.6|144596.6|144703|144613|144706.1|144616.1|144680.5|144590.5|36
1649840550000|2022-04-13 09:02:30|144704.5|144614.5|144740.7|144650.7|144741.4|144651.4|144704.5|144614.5|32
1649840560000|2022-04-13 09:02:40|144742.5|144652.5|144791.4|144701.4|144795.9|144705.9|144737.3|144647.3|37
1649840570000|2022-04-13 09:02:50|144789.5|144699.5|144792.2|144702.2|144795.2|144705.2|144789.5|144699.5|29
1649840580000|2022-04-13 09:03:00|144791.9|144701.9|144797.9|144707.9|144802.9|144712.9|144786.7|144696.7|32
1649840590000|2022-04-13 09:03:10|144796.6|144706.6|144827.2|144737.2|144833.5|144743.5|144794.2|144704.2|37
1649840600000|2022-04-13 09:03:20|144827.5|144737.5|144820.7|144730.7|144832.2|144742.2|144815|144725|35
1649840610000|2022-04-13 09:03:30|144820.5|144730.5|144785.2|144695.2|144820.5|144730.5|144780|144690|38
1649840620000|2022-04-13 09:03:40|144787.2|144697.2|144787.9|144697.9|144790.3|144700.3|144786.1|144696.1|35
1649840630000|2022-04-13 09:03:50|144787.8|144697.8|144773.6|144683.6|144787.8|144697.8|144772.6|144682.6|29
1649840640000|2022-04-13 09:04:00|144773.9|144683.9|144783.1|144693.1|144784.3|144694.3|144773|144683|30
1649840650000|2022-04-13 09:04:10|144781.3|144691.3|144778.8|144688.8|144784.5|144694.5|144778.3|144688.3|34
1649840660000|2022-04-13 09:04:20|144779|144689|144778.9|144688.9|144780.5|144690.5|144778.7|144688.7|26
1649840670000|2022-04-13 09:04:30|144778.7|144688.7|144778.6|144688.6|144781.2|144691.2|144777.9|144687.9|24
1649840680000|2022-04-13 09:04:40|144779.3|144689.3|144781.5|144691.5|144781.5|144691.5|144778.4|144688.4|23
1649840690000|2022-04-13 09:04:50|144780.3|144690.3|144776.8|144686.8|144780.5|144690.5|144776.8|144686.8|22
1649840700000|2022-04-13 09:05:00|144776.7|144686.7|144775.8|144685.8|144777.8|144687.8|144774.7|144684.7|23
1649840710000|2022-04-13 09:05:10|144777.8|144687.8|144764|144674|144777.9|144687.9|144762.2|144672.2|24
1649840720000|2022-04-13 09:05:20|144749.7|144659.7|144729.5|144639.5|144749.7|144659.7|144723.8|144633.8|32
1649840730000|2022-04-13 09:05:30|144728.8|144638.8|144703.8|144613.8|144728.8|144638.8|144691.1|144601.1|38
1649840740000|2022-04-13 09:05:40|144711.5|144621.5|144728.4|144638.4|144729|144639|144711.5|144621.5|28
1649840750000|2022-04-13 09:05:50|144728.2|144638.2|144726.8|144636.8|144729.2|144639.2|144706|144616|34
1649840760000|2022-04-13 09:06:00|144725.6|144635.6|144730.2|144640.2|144732.2|144642.2|144725.6|144635.6|24
1649840770000|2022-04-13 09:06:10|144746.8|144656.8|144818.1|144728.1|144823.9|144733.9|144746.8|144656.8|38
1649840780000|2022-04-13 09:06:20|144817.1|144727.1|144819.1|144729.1|144833.5|144743.5|144816.3|144726.3|35
1649840790000|2022-04-13 09:06:30|144818.9|144728.9|144812.5|144722.5|144834.6|144744.6|144809.4|144719.4|36
1649840800000|2022-04-13 09:06:40|144812.2|144722.2|144825.5|144735.5|144825.5|144735.5|144800.6|144710.6|29
1649840810000|2022-04-13 09:06:50|144825.2|144735.2|144823.1|144733.1|144827.4|144737.4|144822.8|144732.8|22
1649840820000|2022-04-13 09:07:00|144810.1|144720.1|144814.1|144724.1|144816.2|144726.2|144803|144713|33
1649840830000|2022-04-13 09:07:10|144813.2|144723.2|144812.9|144722.9|144818|144728|144811.9|144721.9|29
1649840840000|2022-04-13 09:07:20|144811.5|144721.5|144810.1|144720.1|144812.7|144722.7|144807.1|144717.1|28
1649840850000|2022-04-13 09:07:30|144809.8|144719.8|144760.9|144670.9|144810.9|144720.9|144757.6|144667.6|29
1649840860000|2022-04-13 09:07:40|144760.6|144670.6|144762|144672|144762.7|144672.7|144752.2|144662.2|33
1649840870000|2022-04-13 09:07:50|144762.8|144672.8|144758.9|144668.9|144763.9|144673.9|144758.3|144668.3|18
1649840880000|2022-04-13 09:08:00|144759.1|144669.1|144760.3|144670.3|144763.9|144673.9|144758.6|144668.6|17
1649840890000|2022-04-13 09:08:10|144760.5|144670.5|144771.9|144681.9|144772.1|144682.1|144759.2|144669.2|19
1649840900000|2022-04-13 09:08:20|144772.9|144682.9|144776|144686|144781.4|144691.4|144772|144682|23
1649840910000|2022-04-13 09:08:30|144781.5|144691.5|144780.1|144690.1|144794.6|144704.6|144774.9|144684.9|32
1649840920000|2022-04-13 09:08:40|144778.7|144688.7|144805.6|144715.6|144805.6|144715.6|144777.5|144687.5|33
1649840930000|2022-04-13 09:08:50|144809.5|144719.5|144816.7|144726.7|144820.5|144730.5|144808|144718|28
1649840940000|2022-04-13 09:09:00|144815.9|144725.9|144803.4|144713.4|144817.6|144727.6|144803.4|144713.4|35
1649840950000|2022-04-13 09:09:10|144804.2|144714.2|144788.2|144698.2|144807.2|144717.2|144783.9|144693.9|31
1649840960000|2022-04-13 09:09:20|144787.9|144697.9|144747.8|144657.8|144790.5|144700.5|144747.8|144657.8|32
1649840970000|2022-04-13 09:09:30|144743.3|144653.3|144756.2|144666.2|144757.5|144667.5|144729.9|144639.9|37
1649840980000|2022-04-13 09:09:40|144755.5|144665.5|144761.5|144671.5|144762|144672|144755.5|144665.5|20
1649840990000|2022-04-13 09:09:50|144761.6|144671.6|144742.7|144652.7|144776.1|144671.6|144737.7|144646.1|23
1649841000000|2022-04-13 09:10:00|144740|144650|144755.8|144665.8|144756.3|144666.3|144739.9|144649.9|30
1649841010000|2022-04-13 09:10:10|144754.9|144664.9|144753.7|144663.7|144756|144666|144753.7|144663.7|18
1649841020000|2022-04-13 09:10:20|144753.4|144663.4|144763.1|144673.1|144766.9|144676.9|144753.4|144663.4|32
1649841030000|2022-04-13 09:10:30|144763.3|144673.3|144764.6|144674.6|144765|144675|144762.6|144672.6|25
1649841040000|2022-04-13 09:10:40|144764.3|144674.3|144767.3|144677.3|144774.3|144684.3|144762.5|144672.5|28
1649841050000|2022-04-13 09:10:50|144768|144678|144762.7|144672.7|144770.5|144680.5|144762.7|144672.7|29
1649841060000|2022-04-13 09:11:00|144763.7|144673.7|144763.6|144673.6|144765.7|144675.7|144763.1|144673.1|22
1649841070000|2022-04-13 09:11:10|144763.8|144673.8|144738.4|144648.4|144763.8|144673.8|144738.4|144648.4|30
1649841080000|2022-04-13 09:11:20|144738.9|144648.9|144741.2|144651.2|144743.9|144653.9|144738.4|144648.4|28
1649841090000|2022-04-13 09:11:30|144741.4|144651.4|144742.5|144652.5|144744.2|144654.2|144739.8|144649.8|29
1649841100000|2022-04-13 09:11:40|144742.4|144652.4|144739.8|144649.8|144743.2|144653.2|144739.4|144649.4|38
1649841110000|2022-04-13 09:11:50|144739.5|144649.5|144745.6|144655.6|144751|144661|144739.5|144649.5|38
1649841120000|2022-04-13 09:12:00|144746.4|144656.4|144739.7|144649.7|144750.3|144660.3|144738|144648|36
1649841130000|2022-04-13 09:12:10|144739.9|144649.9|144736.6|144646.6|144742|144652|144736.3|144646.3|31
1649841140000|2022-04-13 09:12:20|144736.8|144646.8|144740.2|144650.2|144742.3|144652.3|144735.1|144645.1|30
1649841150000|2022-04-13 09:12:30|144739.7|144649.7|144690.4|144600.4|144741.6|144651.6|144677.6|144587.6|25
1649841160000|2022-04-13 09:12:40|144691.2|144601.2|144705|144615|144705|144615|144675.2|144585.2|28
1649841170000|2022-04-13 09:12:50|144705.3|144615.3|144732.3|144642.3|144733.6|144643.6|144704|144614|25
1649841180000|2022-04-13 09:13:00|144733|144643|144732.5|144642.5|144733.8|144643.8|144727.9|144637.9|21
1649841190000|2022-04-13 09:13:10|144727|144637|144728.5|144638.5|144732|144642|144721.4|144631.4|27
1649841200000|2022-04-13 09:13:20|144729.2|144639.2|144724.4|144634.4|144731.5|144641.5|144721.6|144631.6|26
1649841210000|2022-04-13 09:13:30|144724.5|144634.5|144719.9|144629.9|144724.5|144634.5|144719.6|144629.6|33
1649841220000|2022-04-13 09:13:40|144719.6|144629.6|144711.2|144621.2|144720.9|144630.9|144710.2|144620.2|31
1649841230000|2022-04-13 09:13:50|144711.3|144621.3|144712.2|144622.2|144713.6|144623.6|144711.2|144621.2|25
1649841240000|2022-04-13 09:14:00|144713.3|144623.3|144722.3|144632.3|144725|144635|144712.5|144622.5|31
1649841250000|2022-04-13 09:14:10|144722.2|144632.2|144732.4|144642.4|144734.1|144644.1|144720.7|144630.7|24
1649841260000|2022-04-13 09:14:20|144735.3|144645.3|144736.3|144646.3|144739.1|144649.1|144733.2|144643.2|24
1649841270000|2022-04-13 09:14:30|144736.6|144646.6|144738.1|144648.1|144740.3|144650.3|144736.6|144646.6|30
1649841280000|2022-04-13 09:14:40|144737.6|144647.6|144750.9|144660.9|144754.3|144664.3|144737.4|144647.4|31
1649841290000|2022-04-13 09:14:50|144750.6|144660.6|144742.1|144652.1|144755.9|144665.9|144741.3|144651.3|31
1649841300000|2022-04-13 09:15:00|144742.5|144652.5|144740.7|144650.7|144742.5|144652.5|144737.8|144647.8|29
1649841310000|2022-04-13 09:15:10|144740.8|144650.8|144737.2|144647.2|144744.2|144654.2|144735.6|144645.6|33
1649841320000|2022-04-13 09:15:20|144737.9|144647.9|144740.5|144650.5|144741.3|144651.3|144733|144643|38
1649841330000|2022-04-13 09:15:30|144740.9|144650.9|144740.8|144650.8|144744.1|144654.1|144736.1|144646.1|30
1649841340000|2022-04-13 09:15:40|144748.4|144658.4|144748.9|144658.9|144753.9|144663.9|144741.6|144651.6|29
1649841350000|2022-04-13 09:15:50|144749.4|144659.4|144741.2|144651.2|144749.6|144659.6|144734.7|144644.7|32
1649841360000|2022-04-13 09:16:00|144740.7|144650.7|144735.2|144645.2|144742.5|144652.5|144734.7|144644.7|36
1649841370000|2022-04-13 09:16:10|144741|144651|144736.7|144646.7|144743.3|144653.3|144731.8|144641.8|28
1649841380000|2022-04-13 09:16:20|144733.4|144643.4|144738.2|144648.2|144740.8|144650.8|144733.4|144643.4|30
1649841390000|2022-04-13 09:16:30|144737.7|144647.7|144731.4|144641.4|144737.9|144647.9|144730.7|144640.7|26
1649841400000|2022-04-13 09:16:40|144732|144642|144710.8|144620.8|144733.4|144643.4|144708.6|144618.6|28
1649841410000|2022-04-13 09:16:50|144711.3|144621.3|144710.8|144620.8|144714.2|144624.2|144702|144612|30
1649841420000|2022-04-13 09:17:00|144710.7|144620.7|144711.1|144621.1|144711.1|144621.1|144700.2|144610.2|31
1649841430000|2022-04-13 09:17:10|144712.5|144622.5|144701.9|144611.9|144714.7|144624.7|144700.4|144610.4|31
1649841440000|2022-04-13 09:17:20|144701.5|144611.5|144698.7|144608.7|144702.6|144612.6|144697.2|144607.2|17
1649841450000|2022-04-13 09:17:30|144698.6|144608.6|144680.2|144590.2|144698.6|144608.6|144678.6|144588.6|30
1649841460000|2022-04-13 09:17:40|144679.4|144589.4|144679.5|144589.5|144686.6|144596.6|144670.1|144580.1|36
1649841470000|2022-04-13 09:17:50|144681.1|144591.1|144663.3|144573.3|144681.1|144591.1|144658.8|144568.8|34
1649841480000|2022-04-13 09:18:00|144662.1|144572.1|144656.1|144566.1|144662.1|144572.1|144652.2|144562.2|34
1649841490000|2022-04-13 09:18:10|144655.2|144565.2|144656.7|144566.7|144657.3|144567.3|144652.3|144562.3|29
1649841500000|2022-04-13 09:18:20|144656.5|144566.5|144658.6|144568.6|144660.8|144570.8|144653.2|144563.2|27
1649841510000|2022-04-13 09:18:30|144658.7|144568.7|144696.6|144606.6|144698.1|144608.1|144655.9|144565.9|35
1649841520000|2022-04-13 09:18:40|144699.2|144609.2|144705.6|144615.6|144706.8|144616.8|144699.2|144609.2|36
1649841530000|2022-04-13 09:18:50|144706.5|144616.5|144715.5|144625.5|144719.8|144629.8|144705.7|144615.7|34
1649841540000|2022-04-13 09:19:00|144715.3|144625.3|144709.9|144619.9|144715.5|144625.5|144709.4|144619.4|32
1649841550000|2022-04-13 09:19:10|144709.5|144619.5|144709.2|144619.2|144710.4|144620.4|144706.6|144616.6|29
1649841560000|2022-04-13 09:19:20|144708.2|144618.2|144707.8|144617.8|144709|144619|144707.4|144617.4|20
1649841570000|2022-04-13 09:19:30|144707.5|144617.5|144698.5|144608.5|144707.8|144617.8|144698.5|144608.5|20
1649841580000|2022-04-13 09:19:40|144705.3|144615.3|144706.9|144616.9|144709.6|144619.6|144704.6|144614.6|26
1649841590000|2022-04-13 09:19:50|144706.2|144616.2|144710.7|144620.7|144713.1|144623.1|144703.6|144613.6|32
1649841600000|2022-04-13 09:20:00|144708.5|144618.5|144711.3|144621.3|144715.8|144625.8|144707.6|144617.6|29
1649841610000|2022-04-13 09:20:10|144713.9|144623.9|144707.8|144617.8|144713.9|144623.9|144705.9|144615.9|36
1649841620000|2022-04-13 09:20:20|144707.7|144617.7|144711.2|144621.2|144712.4|144622.4|144707.3|144617.3|25
1649841630000|2022-04-13 09:20:30|144711|144621|144717.3|144627.3|144717.9|144627.9|144711|144621|28
1649841640000|2022-04-13 09:20:40|144717.4|144627.4|144731.7|144641.7|144743|144653|144713.6|144623.6|29
1649841650000|2022-04-13 09:20:50|144748.9|144658.9|144738.4|144648.4|144748.9|144658.9|144733.7|144643.7|34
1649841660000|2022-04-13 09:21:00|144739.8|144649.8|144745.8|144655.8|144748|144658|144739.8|144649.8|32
1649841670000|2022-04-13 09:21:10|144746|144656|144746.5|144656.5|144748|144658|144745.2|144655.2|24
1649841680000|2022-04-13 09:21:20|144744.6|144654.6|144737.3|144647.3|144745.1|144655.1|144728.1|144638.1|22
1649841690000|2022-04-13 09:21:30|144738.7|144648.7|144742.6|144652.6|144742.6|144652.6|144733.5|144643.5|18
1649841700000|2022-04-13 09:21:40|144742.1|144652.1|144766.6|144676.6|144768.4|144678.4|144741.9|144651.9|31
1649841710000|2022-04-13 09:21:50|144770.6|144680.6|144816.7|144726.7|144823.8|144733.8|144770.6|144680.6|32
1649841720000|2022-04-13 09:22:00|144815.4|144725.4|144805.5|144715.5|144817.7|144727.7|144793.7|144703.7|23
1649841730000|2022-04-13 09:22:10|144805.3|144715.3|144789.7|144699.7|144806.8|144716.8|144786|144696|34
1649841740000|2022-04-13 09:22:20|144772.3|144682.3|144762|144672|144772.3|144682.3|144756.9|144666.9|33
1649841750000|2022-04-13 09:22:30|144761.7|144671.7|144762.6|144672.6|144763.6|144673.6|144760.3|144670.3|28
1649841760000|2022-04-13 09:22:40|144763.3|144673.3|144751|144661|144763.8|144673.8|144747.1|144657.1|20
1649841770000|2022-04-13 09:22:50|144752.3|144662.3|144736.7|144646.7|144755.6|144665.6|144732.3|144642.3|19
1649841780000|2022-04-13 09:23:00|144735.8|144645.8|144682|144592|144735.9|144645.9|144681.8|144591.8|20
1649841790000|2022-04-13 09:23:10|144682.7|144592.7|144695.2|144605.2|144696.3|144606.3|144682.7|144592.7|29
1649841800000|2022-04-13 09:23:20|144692.9|144602.9|144711.8|144621.8|144713|144623|144691.6|144601.6|25
1649841810000|2022-04-13 09:23:30|144713.6|144623.6|144706.4|144616.4|144715|144625|144706.4|144616.4|14
1649841820000|2022-04-13 09:23:40|144707.9|144617.9|144707.4|144617.4|144708.5|144618.5|144699.7|144609.7|28
1649841830000|2022-04-13 09:23:50|144708|144618|144716.9|144626.9|144716.9|144626.9|144708|144618|25
1649841840000|2022-04-13 09:24:00|144716.5|144626.5|144725.7|144635.7|144726.3|144636.3|144715.7|144625.7|28
1649841850000|2022-04-13 09:24:10|144726.2|144636.2|144727.6|144637.6|144727.8|144637.8|144724.9|144634.9|28
1649841860000|2022-04-13 09:24:20|144728|144638|144717.4|144627.4|144728|144638|144717.4|144627.4|25
1649841870000|2022-04-13 09:24:30|144715.1|144625.1|144717.3|144627.3|144723.5|144633.5|144715.1|144625.1|26
1649841880000|2022-04-13 09:24:40|144718.4|144628.4|144687.2|144597.2|144718.9|144628.9|144687.2|144597.2|24
1649841890000|2022-04-13 09:24:50|144689|144599|144706.1|144616.1|144708.9|144618.9|144689|144599|29
1649841900000|2022-04-13 09:25:00|144707.8|144617.8|144708.6|144618.6|144708.6|144618.6|144702.8|144612.8|19
1649841910000|2022-04-13 09:25:10|144709.6|144619.6|144714|144624|144714|144624|144709.5|144619.5|19
1649841920000|2022-04-13 09:25:20|144713.9|144623.9|144717.8|144627.8|144722.1|144632.1|144708.8|144618.8|29
1649841930000|2022-04-13 09:25:30|144717|144627|144712.2|144622.2|144717.1|144627.1|144709.1|144619.1|26
1649841940000|2022-04-13 09:25:40|144711|144621|144714.7|144624.7|144716.5|144626.5|144710.8|144620.8|28
1649841950000|2022-04-13 09:25:50|144719.8|144629.8|144739.3|144649.3|144743|144653|144719.8|144629.8|21
1649841960000|2022-04-13 09:26:00|144740.6|144650.6|144743.4|144653.4|144746.1|144656.1|144738.2|144648.2|25
1649841970000|2022-04-13 09:26:10|144742.4|144652.4|144745.3|144655.3|144745.3|144655.3|144739.3|144649.3|24
1649841980000|2022-04-13 09:26:20|144744.2|144654.2|144787.8|144697.8|144787.8|144697.8|144744|144654|18
1649841990000|2022-04-13 09:26:30|144788.1|144698.1|144789.1|144699.1|144790.3|144700.3|144785.3|144695.3|14
1649842000000|2022-04-13 09:26:40|144789.7|144699.7|144785.1|144695.1|144791.2|144701.2|144781.2|144691.2|25
1649842010000|2022-04-13 09:26:50|144785.3|144695.3|144781.4|144691.4|144789.8|144699.8|144778.5|144688.5|22
1649842020000|2022-04-13 09:27:00|144781.3|144691.3|144778.7|144688.7|144782.3|144692.3|144778.1|144688.1|24
1649842030000|2022-04-13 09:27:10|144778.3|144688.3|144773.6|144683.6|144778.3|144688.3|144771.3|144681.3|24
1649842040000|2022-04-13 09:27:20|144773.4|144683.4|144773.6|144683.6|144775.6|144685.6|144769.1|144679.1|24
1649842050000|2022-04-13 09:27:30|144773.8|144683.8|144778.9|144688.9|144780.1|144690.1|144773.6|144683.6|20
1649842060000|2022-04-13 09:27:40|144780.8|144690.8|144784.6|144694.6|144786.5|144696.5|144779.1|144689.1|20
1649842070000|2022-04-13 09:27:50|144786|144696|144780.4|144690.4|144786|144696|144780.3|144690.3|23
1649842080000|2022-04-13 09:28:00|144776.5|144686.5|144777.6|144687.6|144780.5|144690.5|144776.5|144686.5|27
1649842090000|2022-04-13 09:28:10|144777.7|144687.7|144771.7|144681.7|144778.2|144688.2|144770|144680|28
1649842100000|2022-04-13 09:28:20|144772.6|144682.6|144774.1|144684.1|144776.4|144686.4|144772.3|144682.3|21
1649842110000|2022-04-13 09:28:30|144773.9|144683.9|144770.3|144680.3|144774|144684|144769.9|144679.9|20
1649842120000|2022-04-13 09:28:40|144770.5|144680.5|144771.8|144681.8|144772|144682|144769.3|144679.3|21
1649842130000|2022-04-13 09:28:50|144771.1|144681.1|144763.3|144673.3|144773.6|144683.6|144753.4|144663.4|27
1649842140000|2022-04-13 09:29:00|144762.7|144672.7|144771.8|144681.8|144773.1|144683.1|144762.7|144672.7|23
1649842150000|2022-04-13 09:29:10|144773.4|144683.4|144761.4|144671.4|144773.4|144683.4|144753.3|144663.3|29
1649842160000|2022-04-13 09:29:20|144762.4|144672.4|144706.4|144616.4|144762.8|144672.8|144697.8|144607.8|34
1649842170000|2022-04-13 09:29:30|144707.1|144617.1|144703.6|144613.6|144713.1|144623.1|144694.4|144604.4|23
1649842180000|2022-04-13 09:29:40|144706.6|144616.6|144698|144608|144706.6|144616.6|144685.7|144595.7|21
1649842190000|2022-04-13 09:29:50|144697.7|144607.7|144698.8|144608.8|144708.6|144618.6|144696.2|144606.2|27
1649842200000|2022-04-13 09:30:00|144699.6|144609.6|144721.2|144631.2|144724.7|144634.7|144696.1|144606.1|37
1649842210000|2022-04-13 09:30:10|144726.2|144636.2|144722.3|144632.3|144728.8|144638.8|144718.5|144628.5|37
1649842220000|2022-04-13 09:30:20|144720.9|144630.9|144728.3|144638.3|144735.9|144645.9|144719|144629|35
1649842230000|2022-04-13 09:30:30|144727.5|144637.5|144786.9|144696.9|144788.3|144698.3|144727.5|144637.5|27
1649842240000|2022-04-13 09:30:40|144786.5|144696.5|144780.6|144690.6|144788.5|144698.5|144777.9|144687.9|28
1649842250000|2022-04-13 09:30:50|144780.2|144690.2|144775.6|144685.6|144780.2|144690.2|144759|144669|31
1649842260000|2022-04-13 09:31:00|144773.5|144683.5|144774.2|144684.2|144775.2|144685.2|144770|144680|22
1649842270000|2022-04-13 09:31:10|144773.7|144683.7|144777.8|144687.8|144782.3|144692.3|144773.7|144683.7|29
1649842280000|2022-04-13 09:31:20|144778.3|144688.3|144772.1|144682.1|144778.5|144688.5|144771.6|144681.6|27
1649842290000|2022-04-13 09:31:30|144768.6|144678.6|144769.9|144679.9|144770|144680|144766.6|144676.6|28
1649842300000|2022-04-13 09:31:40|144769.6|144679.6|144766.6|144676.6|144771|144681|144764.2|144674.2|29
1649842310000|2022-04-13 09:31:50|144767.3|144677.3|144737.5|144647.5|144768.8|144678.8|144725.5|144635.5|36
1649842320000|2022-04-13 09:32:00|144733.9|144643.9|144730.3|144640.3|144736.2|144646.2|144730.3|144640.3|37
1649842330000|2022-04-13 09:32:10|144729.7|144639.7|144736|144646|144736.3|144646.3|144728.7|144638.7|31
1649842340000|2022-04-13 09:32:20|144737.1|144647.1|144729.3|144639.3|144740.9|144650.9|144728.6|144638.6|31
1649842350000|2022-04-13 09:32:30|144729.8|144639.8|144689.4|144599.4|144733.8|144643.8|144689.4|144599.4|35
1649842360000|2022-04-13 09:32:40|144691.9|144601.9|144693|144603|144695.4|144605.4|144674.4|144584.4|27
1649842370000|2022-04-13 09:32:50|144690.3|144600.3|144718.6|144628.6|144718.6|144628.6|144681|144591|31
1649842380000|2022-04-13 09:33:00|144718.7|144628.7|144718.7|144628.7|144721|144631|144713.2|144623.2|34
1649842390000|2022-04-13 09:33:10|144718.5|144628.5|144714.4|144624.4|144719.8|144629.8|144707.3|144617.3|35
1649842400000|2022-04-13 09:33:20|144714.6|144624.6|144740.8|144650.8|144746.1|144656.1|144714.6|144624.6|28
1649842410000|2022-04-13 09:33:30|144740.7|144650.7|144749.4|144659.4|144749.8|144659.8|144738.7|144648.7|37
1649842420000|2022-04-13 09:33:40|144749.2|144659.2|144740.8|144650.8|144749.2|144659.2|144740|144650|26
1649842430000|2022-04-13 09:33:50|144740.9|144650.9|144728|144638|144746.7|144656.7|144727.4|144637.4|37
1649842440000|2022-04-13 09:34:00|144727.6|144637.6|144692.7|144602.7|144727.6|144637.6|144691.3|144601.3|36
1649842450000|2022-04-13 09:34:10|144692.9|144602.9|144686.7|144596.7|144692.9|144602.9|144680|144590|26
1649842460000|2022-04-13 09:34:20|144687|144597|144657|144567|144687.4|144597.4|144657|144567|33
1649842470000|2022-04-13 09:34:30|144659.6|144569.6|144656.6|144566.6|144661|144571|144656.6|144566.6|27
1649842480000|2022-04-13 09:34:40|144657.7|144567.7|144667.8|144577.8|144669.4|144579.4|144657.7|144567.7|32
1649842490000|2022-04-13 09:34:50|144668.8|144578.8|144665.9|144575.9|144668.9|144578.9|144660|144570|26
1649842500000|2022-04-13 09:35:00|144666.5|144576.5|144677.5|144587.5|144693|144603|144665.9|144575.9|26
1649842510000|2022-04-13 09:35:10|144678.1|144588.1|144680.8|144590.8|144683.8|144593.8|144678.1|144588.1|25
1649842520000|2022-04-13 09:35:20|144682.3|144592.3|144681.6|144591.6|144687|144597|144681.1|144591.1|21
1649842530000|2022-04-13 09:35:30|144673.9|144583.9|144683.6|144593.6|144685|144595|144673.9|144583.9|32
1649842540000|2022-04-13 09:35:40|144685.5|144595.5|144694|144604|144694|144604|144681.6|144591.6|34
1649842550000|2022-04-13 09:35:50|144693.8|144603.8|144687|144597|144693.8|144603.8|144686.8|144596.8|24
1649842560000|2022-04-13 09:36:00|144687.6|144597.6|144682.6|144592.6|144688.1|144598.1|144680.5|144590.5|31
1649842570000|2022-04-13 09:36:10|144684.1|144594.1|144674.8|144584.8|144684.1|144594.1|144665.7|144575.7|37
1649842580000|2022-04-13 09:36:20|144673.5|144583.5|144663.4|144573.4|144679.9|144589.9|144662|144572|40
1649842590000|2022-04-13 09:36:30|144662.1|144572.1|144657.6|144567.6|144665.7|144575.7|144655.9|144565.9|25
1649842600000|2022-04-13 09:36:40|144657.5|144567.5|144657.9|144567.9|144659.4|144569.4|144656.7|144566.7|14
1649842610000|2022-04-13 09:36:50|144657.7|144567.7|144661.4|144571.4|144662.4|144572.4|144657.4|144567.4|22
1649842620000|2022-04-13 09:37:00|144661.5|144571.5|144690.6|144600.6|144692.2|144602.2|144661.2|144571.2|32
1649842630000|2022-04-13 09:37:10|144690.4|144600.4|144688.2|144598.2|144691.6|144601.6|144686.3|144596.3|24
1649842640000|2022-04-13 09:37:20|144686.9|144596.9|144697.5|144607.5|144697.5|144607.5|144682.3|144592.3|32
1649842650000|2022-04-13 09:37:30|144694.1|144604.1|144696.3|144606.3|144697.1|144607.1|144693.3|144603.3|30
1649842660000|2022-04-13 09:37:40|144696.7|144606.7|144693.4|144603.4|144696.7|144606.7|144691.3|144601.3|22
1649842670000|2022-04-13 09:37:50|144694|144604|144703.9|144613.9|144711|144621|144692.5|144602.5|22
1649842680000|2022-04-13 09:38:00|144703.3|144613.3|144699.2|144609.2|144703.8|144613.8|144696.8|144606.8|32
1649842690000|2022-04-13 09:38:10|144697.7|144607.7|144702|144612|144702.8|144612.8|144686.8|144596.8|33
1649842700000|2022-04-13 09:38:20|144701.9|144611.9|144707.8|144617.8|144708.7|144618.7|144701.4|144611.4|25
1649842710000|2022-04-13 09:38:30|144722.5|144632.5|144757.2|144667.2|144758.2|144668.2|144722.5|144632.5|35
1649842720000|2022-04-13 09:38:40|144757|144667|144758.4|144668.4|144762.7|144672.7|144751.2|144661.2|31
1649842730000|2022-04-13 09:38:50|144759.5|144669.5|144760.5|144670.5|144761|144671|144757.2|144667.2|28
1649842740000|2022-04-13 09:39:00|144759.6|144669.6|144759.8|144669.8|144760.8|144670.8|144758|144668|22
1649842750000|2022-04-13 09:39:10|144760.4|144670.4|144778.2|144688.2|144778.2|144688.2|144751.9|144661.9|26
1649842760000|2022-04-13 09:39:20|144777|144687|144767.4|144677.4|144784.6|144694.6|144767.2|144677.2|27
1649842770000|2022-04-13 09:39:30|144767.1|144677.1|144753.8|144663.8|144775.7|144685.7|144753.8|144663.8|31
1649842780000|2022-04-13 09:39:40|144753.9|144663.9|144767.9|144677.9|144771.9|144681.9|144753.9|144663.9|34
1649842790000|2022-04-13 09:39:50|144768.1|144678.1|144764.4|144674.4|144770.4|144680.4|144761.3|144671.3|32
1649842800000|2022-04-13 09:40:00|144762.9|144672.9|144773.8|144683.8|144773.8|144683.8|144760.8|144670.8|32
1649842810000|2022-04-13 09:40:10|144773|144683|144766.6|144676.6|144777.4|144687.4|144766.3|144676.3|36
1649842820000|2022-04-13 09:40:20|144768.9|144678.9|144776.7|144686.7|144778.1|144688.1|144767.7|144677.7|31
1649842830000|2022-04-13 09:40:30|144776.6|144686.6|144774.4|144684.4|144778.5|144688.5|144773.3|144683.3|26
1649842840000|2022-04-13 09:40:40|144775|144685|144785.2|144695.2|144789.4|144699.4|144773.6|144683.6|25
1649842850000|2022-04-13 09:40:50|144812.1|144722.1|144818.9|144728.9|144823.6|144733.6|144812.1|144722.1|35
1649842860000|2022-04-13 09:41:00|144819.6|144729.6|144817.3|144727.3|144826.5|144736.5|144817.3|144727.3|33
1649842870000|2022-04-13 09:41:10|144817.2|144727.2|144811.5|144721.5|144819.3|144729.3|144811|144721|31
1649842880000|2022-04-13 09:41:20|144800.4|144710.4|144803.6|144713.6|144807.4|144717.4|144797.2|144707.2|34
1649842890000|2022-04-13 09:41:30|144806.4|144716.4|144810.3|144720.3|144812.3|144722.3|144802.7|144712.7|33
1649842900000|2022-04-13 09:41:40|144809.5|144719.5|144802.1|144712.1|144810.1|144720.1|144794.9|144704.9|37
1649842910000|2022-04-13 09:41:50|144802.6|144712.6|144805.9|144715.9|144805.9|144715.9|144800.3|144710.3|31
1649842920000|2022-04-13 09:42:00|144804.4|144714.4|144804.2|144714.2|144807.6|144717.6|144801.9|144711.9|32
1649842930000|2022-04-13 09:42:10|144803.8|144713.8|144810.3|144720.3|144810.7|144720.7|144803.8|144713.8|22
1649842940000|2022-04-13 09:42:20|144809.3|144719.3|144807|144717|144810.5|144720.5|144806.5|144716.5|29
1649842950000|2022-04-13 09:42:30|144796.6|144706.6|144823.9|144733.9|144838.5|144748.5|144793.7|144703.7|40
1649842960000|2022-04-13 09:42:40|144824|144734|144842|144752|144844.6|144754.6|144824|144734|33
1649842970000|2022-04-13 09:42:50|144845.4|144755.4|144843.4|144753.4|144845.9|144755.9|144841.8|144751.8|34
1649842980000|2022-04-13 09:43:00|144843.2|144753.2|144852.4|144762.4|144856.9|144766.9|144842.2|144752.2|31
1649842990000|2022-04-13 09:43:10|144853.4|144763.4|144841.8|144751.8|144853.4|144763.4|144836.8|144746.8|37
1649843000000|2022-04-13 09:43:20|144843.2|144753.2|144838.4|144748.4|144847.5|144757.5|144833.7|144743.7|37
1649843010000|2022-04-13 09:43:30|144837.7|144747.7|144751.4|144661.4|144837.9|144747.9|144751.4|144661.4|36
1649843020000|2022-04-13 09:43:40|144752.1|144662.1|144734.2|144644.2|144753.6|144663.6|144734.2|144644.2|35
1649843030000|2022-04-13 09:43:50|144734|144644|144761.9|144671.9|144764.2|144674.2|144732.7|144642.7|31
1649843040000|2022-04-13 09:44:00|144761.8|144671.8|144773.4|144683.4|144773.8|144683.8|144759.5|144669.5|39
1649843050000|2022-04-13 09:44:10|144773.9|144683.9|144781.7|144691.7|144783|144693|144773.9|144683.9|35
1649843060000|2022-04-13 09:44:20|144781.2|144691.2|144779.4|144689.4|144783.9|144693.9|144775.6|144685.6|26
1649843070000|2022-04-13 09:44:30|144779.7|144689.7|144779.2|144689.2|144780.5|144690.5|144777.8|144687.8|27
1649843080000|2022-04-13 09:44:40|144778.4|144688.4|144777.3|144687.3|144779.9|144689.9|144777.3|144687.3|29
1649843090000|2022-04-13 09:44:50|144778.1|144688.1|144777.3|144687.3|144786.9|144696.9|144774.8|144684.8|27
1649843100000|2022-04-13 09:45:00|144777.1|144687.1|144777.3|144687.3|144779.2|144689.2|144776.3|144686.3|29
1649843110000|2022-04-13 09:45:10|144777|144687|144776.4|144686.4|144777.5|144687.5|144775.3|144685.3|21
1649843120000|2022-04-13 09:45:20|144776.3|144686.3|144802.8|144712.8|144806.5|144716.5|144776.3|144686.3|31
1649843130000|2022-04-13 09:45:30|144803.1|144713.1|144809.1|144719.1|144809.3|144719.3|144803.1|144713.1|24
1649843140000|2022-04-13 09:45:40|144808.8|144718.8|144817|144727|144828.6|144738.6|144804.9|144714.9|32
1649843150000|2022-04-13 09:45:50|144814|144724|144810.1|144720.1|144816.9|144726.9|144808.3|144718.3|31
1649843160000|2022-04-13 09:46:00|144809.8|144719.8|144800.2|144710.2|144811.7|144721.7|144799.5|144709.5|28
1649843170000|2022-04-13 09:46:10|144799.6|144709.6|144789.8|144699.8|144800.1|144710.1|144789.2|144699.2|28
1649843180000|2022-04-13 09:46:20|144790|144700|144795.7|144705.7|144796.3|144706.3|144789.7|144699.7|32
1649843190000|2022-04-13 09:46:30|144794.9|144704.9|144813|144723|144817.8|144727.8|144794.9|144704.9|37
1649843200000|2022-04-13 09:46:40|144812.9|144722.9|144819|144729|144820.1|144730.1|144804.6|144714.6|37
1649843210000|2022-04-13 09:46:50|144816.5|144726.5|144816.4|144726.4|144817|144727|144813.4|144723.4|28
1649843220000|2022-04-13 09:47:00|144815.6|144725.6|144815.2|144725.2|144816.3|144726.3|144813.6|144723.6|23
1649843230000|2022-04-13 09:47:10|144815.1|144725.1|144808.5|144718.5|144817.1|144727.1|144805.8|144715.8|35
1649843240000|2022-04-13 09:47:20|144808.3|144718.3|144814.4|144724.4|144814.4|144724.4|144806.7|144716.7|24
1649843250000|2022-04-13 09:47:30|144814.3|144724.3|144781.3|144691.3|144814.3|144724.3|144773|144683|29
1649843260000|2022-04-13 09:47:40|144787|144697|144809.8|144719.8|144809.8|144719.8|144787|144697|30
1649843270000|2022-04-13 09:47:50|144808.7|144718.7|144807.8|144717.8|144809.6|144719.6|144807.7|144717.7|24
1649843280000|2022-04-13 09:48:00|144807.6|144717.6|144859.9|144769.9|144859.9|144769.9|144807.6|144717.6|31
1649843290000|2022-04-13 09:48:10|144860.8|144770.8|144839.8|144749.8|144863.2|144773.2|144839.4|144749.4|35
1649843300000|2022-04-13 09:48:20|144840.3|144750.3|144844.2|144754.2|144844.2|144754.2|144838.7|144748.7|32
1649843310000|2022-04-13 09:48:30|144845.4|144755.4|144852.5|144762.5|144852.5|144762.5|144844.7|144754.7|28
1649843320000|2022-04-13 09:48:40|144852.6|144762.6|144847.7|144757.7|144853.3|144763.3|144847.7|144757.7|30
1649843330000|2022-04-13 09:48:50|144847.4|144757.4|144852.7|144762.7|144853|144763|144842.9|144752.9|29
1649843340000|2022-04-13 09:49:00|144852.5|144762.5|144854.9|144764.9|144854.9|144764.9|144843.5|144753.5|33
1649843350000|2022-04-13 09:49:10|144855.1|144765.1|144849.9|144759.9|144855.1|144765.1|144849.9|144759.9|25
1649843360000|2022-04-13 09:49:20|144850|144760|144844.4|144754.4|144850.2|144760.2|144841.6|144751.6|23
1649843370000|2022-04-13 09:49:30|144838.6|144748.6|144817.8|144727.8|144840.8|144750.8|144817.6|144727.6|35
1649843380000|2022-04-13 09:49:40|144818.1|144728.1|144816.1|144726.1|144818.1|144728.1|144815.4|144725.4|23
1649843390000|2022-04-13 09:49:50|144816.5|144726.5|144820.7|144730.7|144822.8|144732.8|144816.3|144726.3|23
1649843400000|2022-04-13 09:50:00|144819.7|144729.7|144825.3|144735.3|144825.6|144735.6|144818.3|144728.3|31
1649843410000|2022-04-13 09:50:10|144826.5|144736.5|144829.7|144739.7|144830.6|144740.6|144826.1|144736.1|27
1649843420000|2022-04-13 09:50:20|144832.9|144742.9|144852.6|144762.6|144856.4|144766.4|144830.6|144740.6|35
1649843430000|2022-04-13 09:50:30|144852|144762|144840.8|144750.8|144852|144762|144836.3|144746.3|28
1649843440000|2022-04-13 09:50:40|144842.7|144752.7|144856.1|144766.1|144856.1|144766.1|144840.3|144750.3|24
1649843450000|2022-04-13 09:50:50|144855.2|144765.2|144842.8|144752.8|144855.2|144765.2|144842.3|144752.3|32
1649843460000|2022-04-13 09:51:00|144842.9|144752.9|144841.1|144751.1|144847.8|144757.8|144837.6|144747.6|27
1649843470000|2022-04-13 09:51:10|144841.3|144751.3|144844.7|144754.7|144844.7|144754.7|144840|144750|27
1649843480000|2022-04-13 09:51:20|144844.5|144754.5|144844.5|144754.5|144845.6|144755.6|144843.5|144753.5|20
1649843490000|2022-04-13 09:51:30|144844.3|144754.3|144842.4|144752.4|144845.3|144755.3|144835.7|144745.7|19
1649843500000|2022-04-13 09:51:40|144842.3|144752.3|144840.8|144750.8|144842.8|144752.8|144839.7|144749.7|22
1649843510000|2022-04-13 09:51:50|144840.1|144750.1|144840.4|144750.4|144847|144757|144840.1|144750.1|24
1649843520000|2022-04-13 09:52:00|144839.9|144749.9|144840.1|144750.1|144840.1|144750.1|144836.4|144746.4|24
1649843530000|2022-04-13 09:52:10|144840.6|144750.6|144842.6|144752.6|144844.1|144754.1|144840|144750|24
1649843540000|2022-04-13 09:52:20|144842.4|144752.4|144840.5|144750.5|144842.4|144752.4|144839.5|144749.5|21
1649843550000|2022-04-13 09:52:30|144840.2|144750.2|144857.5|144767.5|144857.5|144767.5|144840.2|144750.2|21
1649843560000|2022-04-13 09:52:40|144853.5|144763.5|144849.6|144759.6|144856.7|144766.7|144849.6|144759.6|16
1649843570000|2022-04-13 09:52:50|144849.1|144759.1|144853.5|144763.5|144858.3|144768.3|144849.1|144759.1|32
1649843580000|2022-04-13 09:53:00|144852.8|144762.8|144845.7|144755.7|144855.9|144765.9|144841.3|144751.3|32
1649843590000|2022-04-13 09:53:10|144846.2|144756.2|144849.9|144759.9|144852.9|144762.9|144846.2|144756.2|26
1649843600000|2022-04-13 09:53:20|144849.8|144759.8|144832.1|144742.1|144849.8|144759.8|144817.9|144727.9|28
1649843610000|2022-04-13 09:53:30|144838.7|144748.7|144844.7|144754.7|144858.5|144768.5|144833.9|144743.9|24
1649843620000|2022-04-13 09:53:40|144844.5|144754.5|144840.1|144750.1|144854|144764|144837|144747|23
1649843630000|2022-04-13 09:53:50|144840.6|144750.6|144838.7|144748.7|144840.6|144750.6|144836.7|144746.7|21
1649843640000|2022-04-13 09:54:00|144838|144748|144816.3|144726.3|144838.6|144748.6|144810.4|144720.4|29
1649843650000|2022-04-13 09:54:10|144816.4|144726.4|144818|144728|144818.9|144728.9|144814.9|144724.9|23
1649843660000|2022-04-13 09:54:20|144817.6|144727.6|144814.9|144724.9|144818.2|144728.2|144814.9|144724.9|20
1649843670000|2022-04-13 09:54:30|144814.6|144724.6|144818.2|144728.2|144818.6|144728.6|144813|144723|10
1649843680000|2022-04-13 09:54:40|144818.7|144728.7|144820.3|144730.3|144823|144733|144817.8|144727.8|23
1649843690000|2022-04-13 09:54:50|144847.5|144757.5|144846.5|144756.5|144858.4|144768.4|144846|144756|29
1649843700000|2022-04-13 09:55:00|144847.2|144757.2|144847.3|144757.3|144850.8|144760.8|144844.9|144754.9|24
1649843710000|2022-04-13 09:55:10|144849.1|144759.1|144847.6|144757.6|144850|144760|144842|144752|27
1649843720000|2022-04-13 09:55:20|144847.5|144757.5|144844.7|144754.7|144847.5|144757.5|144843.6|144753.6|22
1649843730000|2022-04-13 09:55:30|144844.2|144754.2|144861.2|144771.2|144861.2|144771.2|144840.9|144750.9|23
1649843740000|2022-04-13 09:55:40|144860.7|144770.7|144859.4|144769.4|144861.1|144771.1|144856.5|144766.5|27
1649843750000|2022-04-13 09:55:50|144858.9|144768.9|144860.5|144770.5|144861.3|144771.3|144856.3|144766.3|26
1649843760000|2022-04-13 09:56:00|144860.4|144770.4|144861.6|144771.6|144863.9|144773.9|144860.4|144770.4|13
1649843770000|2022-04-13 09:56:10|144861.7|144771.7|144818.2|144728.2|144861.9|144771.9|144818.1|144728.1|33
1649843780000|2022-04-13 09:56:20|144819|144729|144813.7|144723.7|144819.1|144729.1|144813.5|144723.5|24
1649843790000|2022-04-13 09:56:30|144813.8|144723.8|144820.2|144730.2|144820.2|144730.2|144812.6|144722.6|20
1649843800000|2022-04-13 09:56:40|144820|144730|144828.8|144738.8|144832.8|144742.8|144819.8|144729.8|26
1649843810000|2022-04-13 09:56:50|144829|144739|144852.6|144762.6|144853.6|144763.6|144828.4|144738.4|26
1649843820000|2022-04-13 09:57:00|144854.7|144764.7|144856.3|144766.3|144856.3|144766.3|144851.5|144761.5|20
1649843830000|2022-04-13 09:57:10|144855.7|144765.7|144855.8|144765.8|144859.4|144769.4|144853.6|144763.6|22
1649843840000|2022-04-13 09:57:20|144855.7|144765.7|144854.4|144764.4|144855.7|144765.7|144852.6|144762.6|19
1649843850000|2022-04-13 09:57:30|144853|144763|144850.7|144760.7|144853|144763|144850.7|144760.7|20
1649843860000|2022-04-13 09:57:40|144850.9|144760.9|144852.4|144762.4|144853|144763|144849.4|144759.4|17
1649843870000|2022-04-13 09:57:50|144852.6|144762.6|144853.1|144763.1|144857.5|144767.5|144852.6|144762.6|17
1649843880000|2022-04-13 09:58:00|144853.2|144763.2|144851.8|144761.8|144853.2|144763.2|144843.9|144753.9|24
1649843890000|2022-04-13 09:58:10|144851.3|144761.3|144852|144762|144852.5|144762.5|144849.7|144759.7|16
1649843900000|2022-04-13 09:58:20|144851.3|144761.3|144852.1|144762.1|144853.2|144763.2|144849.8|144759.8|16
1649843910000|2022-04-13 09:58:30|144851.2|144761.2|144850.3|144760.3|144852.8|144762.8|144850.3|144760.3|12
1649843920000|2022-04-13 09:58:40|144852.3|144762.3|144852.8|144762.8|144854.3|144764.3|144849.4|144759.4|14
1649843930000|2022-04-13 09:58:50|144852.6|144762.6|144860|144770|144860|144770|144843.5|144753.5|22
1649843940000|2022-04-13 09:59:00|144850.1|144760.1|144852.1|144762.1|144861.3|144771.3|144848.6|144758.6|30
1649843950000|2022-04-13 09:59:10|144852.4|144762.4|144867.3|144777.3|144867.3|144777.3|144851.5|144761.5|29
1649843960000|2022-04-13 09:59:20|144867.1|144777.1|144867.2|144777.2|144876.4|144786.4|144866.1|144776.1|29
1649843970000|2022-04-13 09:59:30|144870.2|144780.2|144871.6|144781.6|144878.7|144788.7|144868.2|144778.2|31
1649843980000|2022-04-13 09:59:40|144872.4|144782.4|144875|144785|144877.8|144787.8|144870.7|144780.7|24
1649843990000|2022-04-13 09:59:50|144873.5|144783.5|144872.1|144782.1|144876.3|144786.3|144870.1|144780.1|19
1649844000000|2022-04-13 10:00:00|144869.8|144779.8|144870.5|144780.5|144874.3|144784.3|144867.6|144777.6|31
1649844010000|2022-04-13 10:00:10|144870.9|144780.9|144880.1|144790.1|144882.5|144792.5|144867.7|144777.7|26
1649844020000|2022-04-13 10:00:20|144880.4|144790.4|144875.8|144785.8|144881.6|144791.6|144873.3|144783.3|31
1649844030000|2022-04-13 10:00:30|144876|144786|144874.1|144784.1|144876|144786|144873.7|144783.7|18
1649844040000|2022-04-13 10:00:40|144874|144784|144922.6|144832.6|144925.3|144835.3|144872.6|144782.6|20
1649844050000|2022-04-13 10:00:50|144924.5|144834.5|144923.4|144833.4|144927.5|144837.5|144916.7|144826.7|36
1649844060000|2022-04-13 10:01:00|144923|144833|144925.8|144835.8|144926.3|144836.3|144922.5|144832.5|33
1649844070000|2022-04-13 10:01:10|144926|144836|144922.9|144832.9|144926.6|144836.6|144920.4|144830.4|32
1649844080000|2022-04-13 10:01:20|144923.9|144833.9|144923.3|144833.3|144926.5|144836.5|144921.5|144831.5|30
1649844090000|2022-04-13 10:01:30|144927.5|144837.5|144924.3|144834.3|144934.7|144844.7|144918.7|144828.7|33
1649844100000|2022-04-13 10:01:40|144923|144833|144924.5|144834.5|144928.4|144838.4|144923|144833|29
1649844110000|2022-04-13 10:01:50|144917.4|144827.4|144919.3|144829.3|144924|144834|144917.4|144827.4|34
1649844120000|2022-04-13 10:02:00|144919.4|144829.4|144926.2|144836.2|144926.7|144836.7|144919.4|144829.4|28
1649844130000|2022-04-13 10:02:10|144926.6|144836.6|144926.9|144836.9|144928.7|144838.7|144921.9|144831.9|28
1649844140000|2022-04-13 10:02:20|144925.1|144835.1|144907.7|144817.7|144967.4|144877.4|144901.2|144811.2|35
1649844150000|2022-04-13 10:02:30|144906.9|144816.9|144923.8|144833.8|144927.3|144837.3|144906.8|144816.8|39
1649844160000|2022-04-13 10:02:40|144926.2|144836.2|144951|144861|144951|144861|144911.4|144821.4|39
1649844170000|2022-04-13 10:02:50|144949.7|144859.7|144958.9|144868.9|144958.9|144868.9|144947.2|144857.2|40
1649844180000|2022-04-13 10:03:00|144959.1|144869.1|144963.5|144873.5|144964.2|144874.2|144959.1|144869.1|23
1649844190000|2022-04-13 10:03:10|144962.9|144872.9|144966.6|144876.6|144969.3|144879.3|144961.4|144871.4|22
1649844200000|2022-04-13 10:03:20|144967.8|144877.8|144964.3|144874.3|144971.2|144881.2|144963.1|144873.1|36
1649844210000|2022-04-13 10:03:30|144964.8|144874.8|144957.3|144867.3|144964.8|144874.8|144954.6|144864.6|33
1649844220000|2022-04-13 10:03:40|144957.4|144867.4|144955.4|144865.4|144959.3|144869.3|144955.4|144865.4|27
1649844230000|2022-04-13 10:03:50|144955.6|144865.6|144933.1|144843.1|144958.1|144868.1|144927|144837|28
1649844240000|2022-04-13 10:04:00|144932.7|144842.7|144931.2|144841.2|144934.9|144844.9|144930.3|144840.3|25
1649844250000|2022-04-13 10:04:10|144931.1|144841.1|144928.7|144838.7|144933.8|144843.8|144928.6|144838.6|20
1649844260000|2022-04-13 10:04:20|144928.6|144838.6|144921.3|144831.3|144928.6|144838.6|144915.5|144825.5|33
1649844270000|2022-04-13 10:04:30|144921.2|144831.2|144944.4|144854.4|144947.2|144857.2|144920.9|144830.9|38
1649844280000|2022-04-13 10:04:40|144944.2|144854.2|144945.6|144855.6|144946.9|144856.9|144944.2|144854.2|28
1649844290000|2022-04-13 10:04:50|144945.2|144855.2|144969.2|144879.2|144969.4|144879.4|144941.7|144851.7|31
1649844300000|2022-04-13 10:05:00|144968.9|144878.9|144934.4|144844.4|144969.3|144879.3|144928.5|144838.5|33
1649844310000|2022-04-13 10:05:10|144934.3|144844.3|144932|144842|144934.9|144844.9|144931.2|144841.2|28
1649844320000|2022-04-13 10:05:20|144932.5|144842.5|144928.6|144838.6|144932.8|144842.8|144928.6|144838.6|28
1649844330000|2022-04-13 10:05:30|144929.3|144839.3|144934.5|144844.5|144934.5|144844.5|144925.7|144835.7|32
1649844340000|2022-04-13 10:05:40|144933.9|144843.9|144955.3|144865.3|144955.3|144865.3|144931.3|144841.3|31
1649844350000|2022-04-13 10:05:50|144955.2|144865.2|144953.7|144863.7|144961.5|144871.5|144951.8|144861.8|24
1649844360000|2022-04-13 10:06:00|144953.8|144863.8|144952|144862|144956.8|144866.8|144952|144862|30
1649844370000|2022-04-13 10:06:10|144951.1|144861.1|144951.5|144861.5|144956|144866|144948|144858|34
1649844380000|2022-04-13 10:06:20|144953|144863|144949.1|144859.1|144954.5|144864.5|144949.1|144859.1|24
1649844390000|2022-04-13 10:06:30|144948.8|144858.8|144952.6|144862.6|144956|144866|144948.7|144858.7|31
1649844400000|2022-04-13 10:06:40|144952.1|144862.1|144953.8|144863.8|144957.5|144867.5|144951.4|144861.4|27
1649844410000|2022-04-13 10:06:50|144954.8|144864.8|144957.4|144867.4|144959.9|144869.9|144953|144863|25
1649844420000|2022-04-13 10:07:00|144956.2|144866.2|144955.2|144865.2|144957.1|144867.1|144951.2|144861.2|24
1649844430000|2022-04-13 10:07:10|144954.8|144864.8|144946.3|144856.3|144956.4|144866.4|144944.9|144854.9|23
1649844440000|2022-04-13 10:07:20|144945.8|144855.8|144951.7|144861.7|144952.8|144862.8|144945.6|144855.6|29
1649844450000|2022-04-13 10:07:30|144951.1|144861.1|144954.5|144864.5|144960.2|144870.2|144949.1|144859.1|31
1649844460000|2022-04-13 10:07:40|144954.7|144864.7|144957.2|144867.2|144958.4|144868.4|144951.9|144861.9|21
1649844470000|2022-04-13 10:07:50|144958|144868|144954.8|144864.8|144958|144868|144953.7|144863.7|25
1649844480000|2022-04-13 10:08:00|144955.4|144865.4|144952.5|144862.5|144959.9|144869.9|144951.3|144861.3|30
1649844490000|2022-04-13 10:08:10|144952.6|144862.6|144948.6|144858.6|144952.6|144862.6|144943.5|144853.5|33
1649844500000|2022-04-13 10:08:20|144948.1|144858.1|144950|144860|144951.2|144861.2|144946.3|144856.3|19
1649844510000|2022-04-13 10:08:30|144950.4|144860.4|144950.2|144860.2|144951.6|144861.6|144948.7|144858.7|32
1649844520000|2022-04-13 10:08:40|144949.7|144859.7|144942.9|144852.9|144951.7|144861.7|144938.1|144848.1|27
1649844530000|2022-04-13 10:08:50|144941.3|144851.3|144954|144864|144954|144864|144941.1|144851.1|26
1649844540000|2022-04-13 10:09:00|144946.9|144856.9|144942.5|144852.5|144950.5|144860.5|144941.3|144851.3|26
1649844550000|2022-04-13 10:09:10|144941.9|144851.9|144952|144862|144952|144862|144941.9|144851.9|22
1649844560000|2022-04-13 10:09:20|144952.9|144862.9|144953.7|144863.7|144953.7|144863.7|144940.2|144850.2|33
1649844570000|2022-04-13 10:09:30|144953.4|144863.4|144955.2|144865.2|144957.2|144867.2|144953.3|144863.3|28
1649844580000|2022-04-13 10:09:40|144955.6|144865.6|144960.5|144870.5|144960.5|144870.5|144954.6|144864.6|27
1649844590000|2022-04-13 10:09:50|144959.5|144869.5|144954.8|144864.8|144961.8|144871.8|144954.6|144864.6|26
1649844600000|2022-04-13 10:10:00|144952|144862|144942.9|144852.9|144954|144864|144940.2|144850.2|35
1649844610000|2022-04-13 10:10:10|144943.6|144853.6|144943|144853|144944.5|144854.5|144940.6|144850.6|29
1649844620000|2022-04-13 10:10:20|144943.3|144853.3|144940.8|144850.8|144948.6|144858.6|144940.7|144850.7|26
1649844630000|2022-04-13 10:10:30|144941.6|144851.6|144941.3|144851.3|144945.1|144855.1|144940.2|144850.2|26
1649844640000|2022-04-13 10:10:40|144941.9|144851.9|144913.3|144823.3|144946.8|144856.8|144911.2|144821.2|31
1649844650000|2022-04-13 10:10:50|144913.9|144823.9|144914.4|144824.4|144914.4|144824.4|144909.4|144819.4|32
1649844660000|2022-04-13 10:11:00|144914.5|144824.5|144915.2|144825.2|144915.2|144825.2|144911.4|144821.4|24
1649844670000|2022-04-13 10:11:10|144915.6|144825.6|144909.8|144819.8|144917.9|144827.9|144908.7|144818.7|28
1649844680000|2022-04-13 10:11:20|144907.6|144817.6|144901.7|144811.7|144907.6|144817.6|144900.2|144810.2|30
1649844690000|2022-04-13 10:11:30|144904|144814|144860.2|144770.2|144904|144814|144849|144759|31
1649844700000|2022-04-13 10:11:40|144857.5|144767.5|144861.1|144771.1|144863.1|144773.1|144857.1|144767.1|29
1649844710000|2022-04-13 10:11:50|144861.6|144771.6|144865.5|144775.5|144865.5|144775.5|144850|144760|26
1649844720000|2022-04-13 10:12:00|144868|144778|144867.3|144777.3|144871.5|144781.5|144863.3|144773.3|34
1649844730000|2022-04-13 10:12:10|144866.2|144776.2|144865.2|144775.2|144868|144778|144863.7|144773.7|27
1649844740000|2022-04-13 10:12:20|144866|144776|144864.7|144774.7|144866|144776|144863.5|144773.5|23
1649844750000|2022-04-13 10:12:30|144864.9|144774.9|144865.5|144775.5|144866.7|144776.7|144863.8|144773.8|15
1649844760000|2022-04-13 10:12:40|144865.9|144775.9|144867.9|144777.9|144869.4|144779.4|144865.7|144775.7|10
1649844770000|2022-04-13 10:12:50|144867|144777|144865.6|144775.6|144867|144777|144864.7|144774.7|14
1649844780000|2022-04-13 10:13:00|144866|144776|144865.4|144775.4|144869.5|144779.5|144864.7|144774.7|22
1649844790000|2022-04-13 10:13:10|144864.2|144774.2|144871.1|144781.1|144873.6|144783.6|144862.8|144772.8|25
1649844800000|2022-04-13 10:13:20|144871|144781|144870|144780|144874.6|144784.6|144869.3|144779.3|15
1649844810000|2022-04-13 10:13:30|144870.2|144780.2|144865.3|144775.3|144872.7|144782.7|144863.1|144773.1|24
1649844820000|2022-04-13 10:13:40|144866.5|144776.5|144854.6|144764.6|144866.5|144776.5|144853.9|144763.9|29
1649844830000|2022-04-13 10:13:50|144854.5|144764.5|144855.9|144765.9|144859.2|144769.2|144849.5|144759.5|28
1649844840000|2022-04-13 10:14:00|144857.5|144767.5|144866.7|144776.7|144869.9|144779.9|144857.4|144767.4|30
1649844850000|2022-04-13 10:14:10|144866.8|144776.8|144856.5|144766.5|144869.5|144779.5|144856.5|144766.5|17
1649844860000|2022-04-13 10:14:20|144860.2|144770.2|144862.4|144772.4|144863.5|144773.5|144858|144768|21
1649844870000|2022-04-13 10:14:30|144861.9|144771.9|144863.3|144773.3|144864.8|144774.8|144859.5|144769.5|17
1649844880000|2022-04-13 10:14:40|144863.4|144773.4|144862.9|144772.9|144863.7|144773.7|144860.3|144770.3|13
1649844890000|2022-04-13 10:14:50|144862.2|144772.2|144858|144768|144862.2|144772.2|144857.9|144767.9|19
1649844900000|2022-04-13 10:15:00|144855.6|144765.6|144856|144766|144858.9|144768.9|144852.9|144762.9|27
1649844910000|2022-04-13 10:15:10|144856.1|144766.1|144857.6|144767.6|144861.3|144771.3|144854.9|144764.9|29
1649844920000|2022-04-13 10:15:20|144857.5|144767.5|144860.2|144770.2|144860.9|144770.9|144855.8|144765.8|25
1649844930000|2022-04-13 10:15:30|144860.3|144770.3|144860.7|144770.7|144861.2|144771.2|144858.9|144768.9|23
1649844940000|2022-04-13 10:15:40|144860.3|144770.3|144861.2|144771.2|144863.4|144773.4|144857.1|144767.1|22
1649844950000|2022-04-13 10:15:50|144861.6|144771.6|144863.8|144773.8|144863.8|144773.8|144861.5|144771.5|23
1649844960000|2022-04-13 10:16:00|144864.4|144774.4|144865.4|144775.4|144866.8|144776.8|144861.6|144771.6|16
1649844970000|2022-04-13 10:16:10|144871.3|144781.3|144868.5|144778.5|144873.1|144783.1|144866.7|144776.7|26
1649844980000|2022-04-13 10:16:20|144868.8|144778.8|144876.4|144786.4|144876.8|144786.8|144868.8|144778.8|29
1649844990000|2022-04-13 10:16:30|144876.9|144786.9|144877.4|144787.4|144877.9|144787.9|144876.6|144786.6|14
1649845000000|2022-04-13 10:16:40|144876.3|144786.3|144875.5|144785.5|144877.8|144787.8|144875.5|144785.5|10
1649845010000|2022-04-13 10:16:50|144875.6|144785.6|144875.9|144785.9|144876.1|144786.1|144874.9|144784.9|11
1649845020000|2022-04-13 10:17:00|144875.6|144785.6|144876.7|144786.7|144876.8|144786.8|144875.4|144785.4|15
1649845030000|2022-04-13 10:17:10|144876.3|144786.3|144877.5|144787.5|144881.5|144791.5|144875.8|144785.8|20
1649845040000|2022-04-13 10:17:20|144876.8|144786.8|144879.8|144789.8|144879.9|144789.9|144876.8|144786.8|15
1649845050000|2022-04-13 10:17:30|144879.9|144789.9|144877.9|144787.9|144879.9|144789.9|144877.2|144787.2|14
1649845060000|2022-04-13 10:17:40|144878|144788|144870.3|144780.3|144880.5|144790.5|144867.9|144777.9|26
1649845070000|2022-04-13 10:17:50|144871.3|144781.3|144873|144783|144873.2|144783.2|144868.6|144778.6|22
1649845080000|2022-04-13 10:18:00|144874.2|144784.2|144870.7|144780.7|144874.2|144784.2|144869.6|144779.6|20
1649845090000|2022-04-13 10:18:10|144869.2|144779.2|144870.2|144780.2|144871.8|144781.8|144869|144779|16
1649845100000|2022-04-13 10:18:20|144870.4|144780.4|144872.9|144782.9|144873.1|144783.1|144870.3|144780.3|11
1649845110000|2022-04-13 10:18:30|144872.3|144782.3|144870.7|144780.7|144872.3|144782.3|144870.7|144780.7|11
1649845120000|2022-04-13 10:18:40|144870.6|144780.6|144877|144787|144880|144790|144870.6|144780.6|17
1649845130000|2022-04-13 10:18:50|144877.1|144787.1|144876.8|144786.8|144879.3|144789.3|144873.9|144783.9|15
1649845140000|2022-04-13 10:19:00|144880.1|144790.1|144879.4|144789.4|144881.2|144791.2|144877.8|144787.8|21
1649845150000|2022-04-13 10:19:10|144879.5|144789.5|144882.2|144792.2|144883.9|144793.9|144879.5|144789.5|22
1649845160000|2022-04-13 10:19:20|144881.7|144791.7|144882|144792|144882.5|144792.5|144881.3|144791.3|15
1649845170000|2022-04-13 10:19:30|144881.2|144791.2|144878.3|144788.3|144882|144792|144877.8|144787.8|13
1649845180000|2022-04-13 10:19:40|144879.4|144789.4|144882|144792|144884.1|144794.1|144879.1|144789.1|15
1649845190000|2022-04-13 10:19:50|144881.7|144791.7|144882.2|144792.2|144883.9|144793.9|144875.6|144785.6|22
1649845200000|2022-04-13 10:20:00|144881.5|144791.5|144881.6|144791.6|144884.1|144794.1|144881|144791|17
1649845210000|2022-04-13 10:20:10|144882.6|144792.6|144880.6|144790.6|144883.2|144793.2|144880.1|144790.1|20
1649845220000|2022-04-13 10:20:20|144880|144790|144861.5|144771.5|144880.3|144790.3|144859.6|144769.6|25
1649845230000|2022-04-13 10:20:30|144863.3|144773.3|144867.3|144777.3|144868|144778|144862.8|144772.8|33
1649845240000|2022-04-13 10:20:40|144866.9|144776.9|144868.5|144778.5|144873.9|144783.9|144866.9|144776.9|31
1649845250000|2022-04-13 10:20:50|144868.2|144778.2|144870.4|144780.4|144873.5|144783.5|144861.8|144771.8|25
1649845260000|2022-04-13 10:21:00|144869.9|144779.9|144857.9|144767.9|144869.9|144779.9|144855.7|144765.7|28
1649845270000|2022-04-13 10:21:10|144857.8|144767.8|144869.4|144779.4|144875.4|144785.4|144854.6|144764.6|28
1649845280000|2022-04-13 10:21:20|144863.2|144773.2|144869|144779|144873.9|144783.9|144863.2|144773.2|28
1649845290000|2022-04-13 10:21:30|144870.5|144780.5|144869.9|144779.9|144873|144783|144867.4|144777.4|23
1649845300000|2022-04-13 10:21:40|144869.2|144779.2|144863.9|144773.9|144872|144782|144859.8|144769.8|21
1649845310000|2022-04-13 10:21:50|144863.8|144773.8|144872.6|144782.6|144874|144784|144863.8|144773.8|25
1649845320000|2022-04-13 10:22:00|144872.2|144782.2|144872|144782|144872.6|144782.6|144871.8|144781.8|21
1649845330000|2022-04-13 10:22:10|144872.2|144782.2|144874.5|144784.5|144874.6|144784.6|144871.8|144781.8|14
1649845340000|2022-04-13 10:22:20|144874.4|144784.4|144863.8|144773.8|144874.6|144784.6|144862.6|144772.6|20
1649845350000|2022-04-13 10:22:30|144865.1|144775.1|144865.7|144775.7|144867.5|144777.5|144861.9|144771.9|27
1649845360000|2022-04-13 10:22:40|144865.6|144775.6|144868.1|144778.1|144869.1|144779.1|144865.3|144775.3|23
1649845370000|2022-04-13 10:22:50|144868.2|144778.2|144869.5|144779.5|144873.1|144783.1|144866.4|144776.4|17
1649845380000|2022-04-13 10:23:00|144869.9|144779.9|144872.6|144782.6|144876.5|144786.5|144869.9|144779.9|13
1649845390000|2022-04-13 10:23:10|144872.8|144782.8|144874.3|144784.3|144874.8|144784.8|144872.5|144782.5|15
1649845400000|2022-04-13 10:23:20|144874.2|144784.2|144876.8|144786.8|144877.5|144787.5|144874|144784|10
1649845410000|2022-04-13 10:23:30|144877.2|144787.2|144878.3|144788.3|144878.3|144788.3|144872.1|144782.1|11
1649845420000|2022-04-13 10:23:40|144875.2|144785.2|144880.5|144790.5|144881.6|144791.6|144875.2|144785.2|11
1649845430000|2022-04-13 10:23:50|144881|144791|144882.9|144792.9|144883.3|144793.3|144876.8|144786.8|14
1649845440000|2022-04-13 10:24:00|144883.6|144793.6|144882.8|144792.8|144884.1|144794.1|144882.4|144792.4|14
1649845450000|2022-04-13 10:24:10|144883.2|144793.2|144912.7|144822.7|144914.3|144824.3|144883.1|144793.1|23
1649845460000|2022-04-13 10:24:20|144912.3|144822.3|144907.8|144817.8|144912.3|144822.3|144905.1|144815.1|18
1649845470000|2022-04-13 10:24:30|144907.5|144817.5|144904.4|144814.4|144907.5|144817.5|144900.5|144810.5|17
1649845480000|2022-04-13 10:24:40|144903.8|144813.8|144910|144820|144910|144820|144902.1|144812.1|18
1649845490000|2022-04-13 10:24:50|144910.4|144820.4|144911|144821|144915.9|144825.9|144901.8|144811.8|30
1649845500000|2022-04-13 10:25:00|144910.9|144820.9|144907.1|144817.1|144911.4|144821.4|144907.1|144817.1|22
1649845510000|2022-04-13 10:25:10|144907.3|144817.3|144904.4|144814.4|144907.5|144817.5|144904.4|144814.4|19
1649845520000|2022-04-13 10:25:20|144904.8|144814.8|144901.1|144811.1|144906.8|144816.8|144899.4|144809.4|20
1649845530000|2022-04-13 10:25:30|144891.6|144801.6|144894.7|144804.7|144896.3|144806.3|144887.3|144797.3|26
1649845540000|2022-04-13 10:25:40|144894.6|144804.6|144895.5|144805.5|144896.7|144806.7|144892.5|144802.5|19
1649845550000|2022-04-13 10:25:50|144896|144806|144896.9|144806.9|144902.9|144812.9|144890.9|144800.9|26
1649845560000|2022-04-13 10:26:00|144897.2|144807.2|144896.6|144806.6|144898.4|144808.4|144892.2|144802.2|28
1649845570000|2022-04-13 10:26:10|144894.5|144804.5|144897.8|144807.8|144897.8|144807.8|144894.2|144804.2|17
1649845580000|2022-04-13 10:26:20|144897.3|144807.3|144900.2|144810.2|144903.8|144813.8|144897.3|144807.3|23
1649845590000|2022-04-13 10:26:30|144900.4|144810.4|144893.7|144803.7|144900.6|144810.6|144891.2|144801.2|18
1649845600000|2022-04-13 10:26:40|144892.9|144802.9|144892.3|144802.3|144893.5|144803.5|144891.1|144801.1|22
1649845610000|2022-04-13 10:26:50|144890.8|144800.8|144819.6|144729.6|144892|144802|144815.6|144725.6|28
1649845620000|2022-04-13 10:27:00|144819.5|144729.5|144816.3|144726.3|144819.8|144729.8|144805.2|144715.2|32
1649845630000|2022-04-13 10:27:10|144816.2|144726.2|144829|144739|144837.4|144747.4|144814.7|144724.7|31
1649845640000|2022-04-13 10:27:20|144829.1|144739.1|144836.2|144746.2|144836.2|144746.2|144823.6|144733.6|34
1649845650000|2022-04-13 10:27:30|144838.7|144748.7|144828.8|144738.8|144839.8|144749.8|144825.3|144735.3|29
1649845660000|2022-04-13 10:27:40|144830.5|144740.5|144826.5|144736.5|144830.5|144740.5|144822.1|144732.1|21
1649845670000|2022-04-13 10:27:50|144825.7|144735.7|144830|144740|144836.7|144746.7|144822.2|144732.2|27
1649845680000|2022-04-13 10:28:00|144828.3|144738.3|144823.3|144733.3|144829.1|144739.1|144822.3|144732.3|25
1649845690000|2022-04-13 10:28:10|144822.1|144732.1|144823.9|144733.9|144824.1|144734.1|144819.2|144729.2|22
1649845700000|2022-04-13 10:28:20|144822.2|144732.2|144825.8|144735.8|144825.8|144735.8|144821.9|144731.9|14
1649845710000|2022-04-13 10:28:30|144826.5|144736.5|144833.9|144743.9|144837.3|144747.3|144825.7|144735.7|19
1649845720000|2022-04-13 10:28:40|144835|144745|144837.4|144747.4|144837.6|144747.6|144834.4|144744.4|19
1649845730000|2022-04-13 10:28:50|144837.5|144747.5|144826.3|144736.3|144837.8|144747.8|144826.2|144736.2|27
1649845740000|2022-04-13 10:29:00|144827|144737|144871.8|144781.8|144871.8|144781.8|144825.6|144735.6|32
1649845750000|2022-04-13 10:29:10|144868.7|144778.7|144878.4|144788.4|144881.7|144791.7|144866.7|144776.7|27
1649845760000|2022-04-13 10:29:20|144878.6|144788.6|144872|144782|144882.2|144792.2|144872|144782|20
1649845770000|2022-04-13 10:29:30|144870.7|144780.7|144865.2|144775.2|144871.4|144781.4|144859|144769|27
1649845780000|2022-04-13 10:29:40|144864.8|144774.8|144875.6|144785.6|144875.6|144785.6|144863.9|144773.9|32
1649845790000|2022-04-13 10:29:50|144874.1|144784.1|144882.5|144792.5|144887.4|144797.4|144871|144781|17
1649845800000|2022-04-13 10:30:00|144883.8|144793.8|144886.3|144796.3|144892.7|144802.7|144882.2|144792.2|29
1649845810000|2022-04-13 10:30:10|144886.7|144796.7|144885.5|144795.5|144890.4|144800.4|144885.5|144795.5|21
1649845820000|2022-04-13 10:30:20|144885.9|144795.9|144890.4|144800.4|144892.1|144802.1|144882.5|144792.5|21
1649845830000|2022-04-13 10:30:30|144891.4|144801.4|144888.3|144798.3|144891.4|144801.4|144886.2|144796.2|19
1649845840000|2022-04-13 10:30:40|144887.6|144797.6|144887|144797|144888.7|144798.7|144886.6|144796.6|17
1649845850000|2022-04-13 10:30:50|144886.6|144796.6|144888.5|144798.5|144890.3|144800.3|144886.6|144796.6|21
1649845860000|2022-04-13 10:31:00|144887.7|144797.7|144884.2|144794.2|144889.2|144799.2|144881.5|144791.5|27
1649845870000|2022-04-13 10:31:10|144884.1|144794.1|144889.9|144799.9|144890.4|144800.4|144884.1|144794.1|19
1649845880000|2022-04-13 10:31:20|144894|144804|144953.4|144863.4|144953.4|144863.4|144888.1|144798.1|25
1649845890000|2022-04-13 10:31:30|144953.6|144863.6|144950.5|144860.5|144953.6|144863.6|144949.1|144859.1|22
1649845900000|2022-04-13 10:31:40|144950.9|144860.9|144941.4|144851.4|144952.3|144862.3|144938.8|144848.8|24
1649845910000|2022-04-13 10:31:50|144940.6|144850.6|144940.4|144850.4|144940.9|144850.9|144935.6|144845.6|16
1649845920000|2022-04-13 10:32:00|144939.1|144849.1|144941.7|144851.7|144942.1|144852.1|144938.4|144848.4|14
1649845930000|2022-04-13 10:32:10|144943|144853|144971.4|144881.4|144973.6|144883.6|144943|144853|16
1649845940000|2022-04-13 10:32:20|144967.2|144877.2|144971|144881|144971.2|144881.2|144967.2|144877.2|15
1649845950000|2022-04-13 10:32:30|144971.6|144881.6|144971.3|144881.3|144972.8|144882.8|144970.3|144880.3|11
1649845960000|2022-04-13 10:32:40|144971|144881|144968.1|144878.1|144972.7|144882.7|144967.4|144877.4|14
1649845970000|2022-04-13 10:32:50|144968.5|144878.5|144969.3|144879.3|144972.9|144882.9|144968.3|144878.3|17
1649845980000|2022-04-13 10:33:00|144968.9|144878.9|144973.9|144883.9|144974.4|144884.4|144966|144876|15
1649845990000|2022-04-13 10:33:10|144975.8|144885.8|144978.8|144888.8|144981.9|144891.9|144967.7|144877.7|22
1649846000000|2022-04-13 10:33:20|144979.5|144889.5|144990.7|144900.7|145002.3|144912.3|144976.4|144886.4|29
1649846010000|2022-04-13 10:33:30|144988.8|144898.8|144988.2|144898.2|144994|144904|144985.8|144895.8|23
1649846020000|2022-04-13 10:33:40|144989|144899|144992.5|144902.5|144993.1|144903.1|144986.8|144896.8|12
1649846030000|2022-04-13 10:33:50|144990.9|144900.9|144987.7|144897.7|144990.9|144900.9|144987.7|144897.7|10
1649846040000|2022-04-13 10:34:00|144988.7|144898.7|144984.2|144894.2|144992.2|144902.2|144983.1|144893.1|17
1649846050000|2022-04-13 10:34:10|144987.3|144897.3|144983.2|144893.2|144988.2|144898.2|144982.2|144892.2|22
1649846060000|2022-04-13 10:34:20|144983.3|144893.3|144984|144894|144986.1|144896.1|144982.6|144892.6|19
1649846070000|2022-04-13 10:34:30|144983.8|144893.8|144982.7|144892.7|144986.8|144896.8|144982.7|144892.7|16
1649846080000|2022-04-13 10:34:40|144983.2|144893.2|144911.4|144821.4|144983.2|144893.2|144908.4|144818.4|26
1649846090000|2022-04-13 10:34:50|144911.3|144821.3|144928.5|144838.5|144930.1|144840.1|144911.1|144821.1|30
1649846100000|2022-04-13 10:35:00|144928|144838|144928.9|144838.9|144931.5|144841.5|144924.1|144834.1|33
1649846110000|2022-04-13 10:35:10|144929|144839|144932.4|144842.4|144934.3|144844.3|144927.5|144837.5|24
1649846120000|2022-04-13 10:35:20|144931.4|144841.4|144953.1|144863.1|144957.2|144867.2|144918.5|144828.5|31
1649846130000|2022-04-13 10:35:30|144979.6|144889.6|144977.3|144887.3|144980.3|144890.3|144971.4|144881.4|30
1649846140000|2022-04-13 10:35:40|144976|144886|144969.1|144879.1|144976|144886|144967.8|144877.8|35
1649846150000|2022-04-13 10:35:50|144965.9|144875.9|144974.1|144884.1|144981.6|144891.6|144965.9|144875.9|25
1649846160000|2022-04-13 10:36:00|144973.6|144883.6|144978.7|144888.7|144978.7|144888.7|144972|144882|25
1649846170000|2022-04-13 10:36:10|144977.2|144887.2|144972.8|144882.8|144977.2|144887.2|144972.2|144882.2|22
1649846180000|2022-04-13 10:36:20|144974.5|144884.5|144932|144842|144974.5|144884.5|144932|144842|27
1649846190000|2022-04-13 10:36:30|144932.4|144842.4|144935.4|144845.4|144935.4|144845.4|144926.2|144836.2|35
1649846200000|2022-04-13 10:36:40|144932.7|144842.7|144934.2|144844.2|144953.9|144863.9|144932.7|144842.7|34
1649846210000|2022-04-13 10:36:50|144938.3|144848.3|144921.8|144831.8|144938.3|144848.3|144913.1|144823.1|30
1649846220000|2022-04-13 10:37:00|144921|144831|144920.6|144830.6|144923.2|144833.2|144912.5|144822.5|30
1649846230000|2022-04-13 10:37:10|144921.9|144831.9|144913.5|144823.5|144921.9|144831.9|144908.3|144818.3|31
1649846240000|2022-04-13 10:37:20|144913|144823|144924.5|144834.5|144927|144837|144911.9|144821.9|30
1649846250000|2022-04-13 10:37:30|144925.8|144835.8|144946|144856|144947.2|144857.2|144925.8|144835.8|27
1649846260000|2022-04-13 10:37:40|144946.1|144856.1|144945.8|144855.8|144946.7|144856.7|144942.6|144852.6|21
1649846270000|2022-04-13 10:37:50|144945.1|144855.1|144943.9|144853.9|144949.2|144859.2|144942.7|144852.7|22
1649846280000|2022-04-13 10:38:00|144943.4|144853.4|144951.3|144861.3|144951.3|144861.3|144936.3|144846.3|30
1649846290000|2022-04-13 10:38:10|144948.9|144858.9|144949.7|144859.7|144951.8|144861.8|144946.9|144856.9|18
1649846300000|2022-04-13 10:38:20|144951.8|144861.8|144952.6|144862.6|144952.6|144862.6|144947|144857|15
1649846310000|2022-04-13 10:38:30|144953.2|144863.2|144950.6|144860.6|144953.3|144863.3|144949.9|144859.9|11
1649846320000|2022-04-13 10:38:40|144948.7|144858.7|144944|144854|144950.7|144860.7|144942.1|144852.1|22
1649846330000|2022-04-13 10:38:50|144946.5|144856.5|144947.7|144857.7|144948.4|144858.4|144941.6|144851.6|22
1649846340000|2022-04-13 10:39:00|144946.9|144856.9|144940.7|144850.7|144953.8|144863.8|144940.7|144850.7|20
1649846350000|2022-04-13 10:39:10|144940|144850|144936.2|144846.2|144946.3|144856.3|144928|144838|20
1649846360000|2022-04-13 10:39:20|144935.8|144845.8|144887.4|144797.4|144935.8|144845.8|144883.5|144793.5|28
1649846370000|2022-04-13 10:39:30|144888.3|144798.3|144881.4|144791.4|144890.6|144800.6|144881.3|144791.3|33
1649846380000|2022-04-13 10:39:40|144882.2|144792.2|144892.7|144802.7|144893.4|144803.4|144868.4|144778.4|29
1649846390000|2022-04-13 10:39:50|144893|144803|144893.3|144803.3|144896.7|144806.7|144888.5|144798.5|26
1649846400000|2022-04-13 10:40:00|144892.7|144802.7|144886.9|144796.9|144895.4|144805.4|144883.8|144793.8|33
1649846410000|2022-04-13 10:40:10|144887|144797|144886.6|144796.6|144895.3|144805.3|144886.6|144796.6|27
1649846420000|2022-04-13 10:40:20|144889.3|144799.3|144898.8|144808.8|144900|144810|144888.8|144798.8|23
1649846430000|2022-04-13 10:40:30|144898.5|144808.5|144917.5|144827.5|144928.4|144838.4|144892.2|144802.2|31
1649846440000|2022-04-13 10:40:40|144916.1|144826.1|144923.2|144833.2|144924.4|144834.4|144916.1|144826.1|28
1649846450000|2022-04-13 10:40:50|144922.9|144832.9|144914.5|144824.5|144922.9|144832.9|144914.1|144824.1|23
1649846460000|2022-04-13 10:41:00|144914|144824|144914.9|144824.9|144915.2|144825.2|144912.8|144822.8|13
1649846470000|2022-04-13 10:41:10|144914.7|144824.7|144915|144825|144918.6|144828.6|144914.7|144824.7|15
1649846480000|2022-04-13 10:41:20|144914.8|144824.8|144912.1|144822.1|144914.9|144824.9|144910.7|144820.7|27
1649846490000|2022-04-13 10:41:30|144911.6|144821.6|144907.4|144817.4|144913.1|144823.1|144904.9|144814.9|31
1649846500000|2022-04-13 10:41:40|144907.2|144817.2|144911.8|144821.8|144911.9|144821.9|144907.2|144817.2|32
1649846510000|2022-04-13 10:41:50|144911.9|144821.9|144913.9|144823.9|144915|144825|144911.9|144821.9|22
1649846520000|2022-04-13 10:42:00|144913.5|144823.5|144912.3|144822.3|144913.7|144823.7|144910|144820|27
1649846530000|2022-04-13 10:42:10|144912.4|144822.4|144912.4|144822.4|144912.8|144822.8|144911.5|144821.5|22
1649846540000|2022-04-13 10:42:20|144912.9|144822.9|144912.7|144822.7|144913|144823|144911.6|144821.6|19
1649846550000|2022-04-13 10:42:30|144912.5|144822.5|144917.7|144827.7|144918.3|144828.3|144912.5|144822.5|28
1649846560000|2022-04-13 10:42:40|144918|144828|144917.1|144827.1|144918|144828|144916|144826|19
1649846570000|2022-04-13 10:42:50|144917.9|144827.9|144912.9|144822.9|144917.9|144827.9|144912.5|144822.5|22
1649846580000|2022-04-13 10:43:00|144912.7|144822.7|144892.5|144802.5|144913.3|144823.3|144890.9|144800.9|31
1649846590000|2022-04-13 10:43:10|144892.8|144802.8|144892.4|144802.4|144893.4|144803.4|144891.2|144801.2|21
1649846600000|2022-04-13 10:43:20|144892.5|144802.5|144894.5|144804.5|144895.3|144805.3|144890|144800|15
1649846610000|2022-04-13 10:43:30|144894.4|144804.4|144896|144806|144898|144808|144894.4|144804.4|16
1649846620000|2022-04-13 10:43:40|144893.3|144803.3|144895.6|144805.6|144897.6|144807.6|144893.3|144803.3|19
1649846630000|2022-04-13 10:43:50|144895.2|144805.2|144893.8|144803.8|144898.5|144808.5|144893.8|144803.8|20
1649846640000|2022-04-13 10:44:00|144894.2|144804.2|144899.1|144809.1|144903.1|144813.1|144894.2|144804.2|23
1649846650000|2022-04-13 10:44:10|144899.8|144809.8|144900.1|144810.1|144902.9|144812.9|144897.9|144807.9|29
1649846660000|2022-04-13 10:44:20|144900.6|144810.6|144902.8|144812.8|144902.8|144812.8|144897.2|144807.2|27
1649846670000|2022-04-13 10:44:30|144912.4|144822.4|144903.4|144813.4|144914.4|144824.4|144898.6|144808.6|31
1649846680000|2022-04-13 10:44:40|144901.9|144811.9|144907.2|144817.2|144912.4|144822.4|144898.6|144808.6|28
1649846690000|2022-04-13 10:44:50|144909.1|144819.1|144909.2|144819.2|144912.4|144822.4|144908.7|144818.7|22
1649846700000|2022-04-13 10:45:00|144909.9|144819.9|144910.4|144820.4|144911.3|144821.3|144903.7|144813.7|22
1649846710000|2022-04-13 10:45:10|144909.3|144819.3|144905.8|144815.8|144911.8|144821.8|144904.5|144814.5|23
1649846720000|2022-04-13 10:45:20|144905.5|144815.5|144899.7|144809.7|144906.6|144816.6|144897.5|144807.5|25
1649846730000|2022-04-13 10:45:30|144900.6|144810.6|144902.3|144812.3|144904.8|144814.8|144897.1|144807.1|34
1649846740000|2022-04-13 10:45:40|144903.4|144813.4|144896.9|144806.9|144916|144814.4|144893.8|144786|30
1649846750000|2022-04-13 10:45:50|144896.7|144806.7|144901.9|144811.9|144902.8|144812.8|144889.7|144799.7|28
1649846760000|2022-04-13 10:46:00|144909.2|144819.2|144926.4|144836.4|144931.5|144841.5|144902.9|144812.9|35
1649846770000|2022-04-13 10:46:10|144924.5|144834.5|144902.6|144812.6|144926.9|144836.9|144901.2|144811.2|30
1649846780000|2022-04-13 10:46:20|144902.7|144812.7|144908|144818|144910.1|144820.1|144902.7|144812.7|25
1649846790000|2022-04-13 10:46:30|144907.7|144817.7|144906.5|144816.5|144908.1|144818.1|144904.6|144814.6|18
1649846800000|2022-04-13 10:46:40|144907|144817|144908.4|144818.4|144909.6|144819.6|144905.6|144815.6|24
1649846810000|2022-04-13 10:46:50|144908.6|144818.6|144916|144826|144916|144826|144906.3|144816.3|30
1649846820000|2022-04-13 10:47:00|144915.2|144825.2|144910.2|144820.2|144915.2|144825.2|144910.2|144820.2|32
1649846830000|2022-04-13 10:47:10|144911.1|144821.1|144907.3|144817.3|144916.4|144826.4|144904.5|144814.5|30
1649846840000|2022-04-13 10:47:20|144905.9|144815.9|144909.6|144819.6|144910.7|144820.7|144904.2|144814.2|28
1649846850000|2022-04-13 10:47:30|144910.2|144820.2|144911.5|144821.5|144912.3|144822.3|144908|144818|31
1649846860000|2022-04-13 10:47:40|144912|144822|144928|144838|144932.9|144842.9|144910.6|144820.6|29
1649846870000|2022-04-13 10:47:50|144927.6|144837.6|144927.7|144837.7|144929|144839|144925.8|144835.8|33
1649846880000|2022-04-13 10:48:00|144927.6|144837.6|144962.1|144872.1|144965.4|144875.4|144926.1|144836.1|27
1649846890000|2022-04-13 10:48:10|144962|144872|144961.7|144871.7|144962.9|144872.9|144953.6|144863.6|36
1649846900000|2022-04-13 10:48:20|144962.4|144872.4|144960.6|144870.6|144963.6|144873.6|144959.2|144869.2|33
1649846910000|2022-04-13 10:48:30|144960.7|144870.7|144973|144883|144981.4|144891.4|144960.7|144870.7|34
1649846920000|2022-04-13 10:48:40|144973.4|144883.4|144973.3|144883.3|144975.1|144885.1|144972.7|144882.7|26
1649846930000|2022-04-13 10:48:50|144972.8|144882.8|144943|144853|144972.8|144882.8|144941.3|144851.3|34
1649846940000|2022-04-13 10:49:00|144940.8|144850.8|144910.9|144820.9|144943.6|144853.6|144902.1|144812.1|35
1649846950000|2022-04-13 10:49:10|144909.6|144819.6|144902.2|144812.2|144912.2|144822.2|144890.8|144800.8|37
1649846960000|2022-04-13 10:49:20|144905.2|144815.2|144889.7|144799.7|144905.3|144815.3|144889.7|144799.7|33
1649846970000|2022-04-13 10:49:30|144890.7|144800.7|144904.5|144814.5|144909.8|144819.8|144888.7|144798.7|35
1649846980000|2022-04-13 10:49:40|144904.6|144814.6|144899.2|144809.2|144904.9|144814.9|144891.2|144801.2|31
1649846990000|2022-04-13 10:49:50|144899|144809|144915|144825|144915|144825|144896|144806|31
1649847000000|2022-04-13 10:50:00|144916.4|144826.4|144890|144800|144916.4|144826.4|144890|144800|34
1649847010000|2022-04-13 10:50:10|144896|144806|144901.8|144811.8|144903.3|144813.3|144893.3|144803.3|27
1649847020000|2022-04-13 10:50:20|144903.9|144813.9|144909.5|144819.5|144911.1|144821.1|144898.9|144808.9|36
1649847030000|2022-04-13 10:50:30|144909.7|144819.7|144902.3|144812.3|144910.2|144820.2|144899.5|144809.5|36
1649847040000|2022-04-13 10:50:40|144902.4|144812.4|144905.1|144815.1|144906.1|144816.1|144902.1|144812.1|23
1649847050000|2022-04-13 10:50:50|144908.5|144818.5|144907.3|144817.3|144910.1|144820.1|144899|144809|35
1649847060000|2022-04-13 10:51:00|144906.4|144816.4|144912.2|144822.2|144919|144829|144905.6|144815.6|21
1649847070000|2022-04-13 10:51:10|144911.6|144821.6|144902|144812|144912.8|144822.8|144900.6|144810.6|34
1649847080000|2022-04-13 10:51:20|144900.7|144810.7|144905.9|144815.9|144908.2|144818.2|144899.8|144809.8|28
1649847090000|2022-04-13 10:51:30|144906.7|144816.7|144906.6|144816.6|144908.1|144818.1|144905.7|144815.7|23
1649847100000|2022-04-13 10:51:40|144905|144815|144904.7|144814.7|144905.2|144815.2|144901.7|144811.7|22
1649847110000|2022-04-13 10:51:50|144906.8|144816.8|144905.8|144815.8|144907.9|144817.9|144905.6|144815.6|15
1649847120000|2022-04-13 10:52:00|144906.5|144816.5|144905.9|144815.9|144906.7|144816.7|144903.7|144813.7|21
1649847130000|2022-04-13 10:52:10|144906.1|144816.1|144906|144816|144906.7|144816.7|144902.3|144812.3|25
1649847140000|2022-04-13 10:52:20|144905|144815|144891.9|144801.9|144906.3|144816.3|144891.3|144801.3|33
1649847150000|2022-04-13 10:52:30|144892.5|144802.5|144895.8|144805.8|144895.8|144805.8|144891.9|144801.9|21
1649847160000|2022-04-13 10:52:40|144895.7|144805.7|144887.8|144797.8|144895.7|144805.7|144882.8|144792.8|29
1649847170000|2022-04-13 10:52:50|144886.8|144796.8|144884.7|144794.7|144886.8|144796.8|144883.4|144793.4|22
1649847180000|2022-04-13 10:53:00|144885.3|144795.3|144882.1|144792.1|144885.3|144795.3|144876.8|144786.8|27
1649847190000|2022-04-13 10:53:10|144879.6|144789.6|144882|144792|144882.1|144792.1|144878.8|144788.8|26
1649847200000|2022-04-13 10:53:20|144882.1|144792.1|144819.2|144729.2|144882.2|144792.2|144817.8|144727.8|27
1649847210000|2022-04-13 10:53:30|144819.1|144729.1|144815.3|144725.3|144820.4|144730.4|144815|144725|28
1649847220000|2022-04-13 10:53:40|144815.9|144725.9|144814.5|144724.5|144822|144732|144810.4|144720.4|35
1649847230000|2022-04-13 10:53:50|144811|144721|144825.1|144735.1|144825.6|144735.6|144806.4|144716.4|26
1649847240000|2022-04-13 10:54:00|144825.3|144735.3|144823.3|144733.3|144825.3|144735.3|144817.6|144727.6|29
1649847250000|2022-04-13 10:54:10|144823.1|144733.1|144820.5|144730.5|144823.7|144733.7|144814.3|144724.3|24
1649847260000|2022-04-13 10:54:20|144821.6|144731.6|144824.6|144734.6|144826|144736|144819.1|144729.1|35
1649847270000|2022-04-13 10:54:30|144825.1|144735.1|144894.2|144804.2|144894.2|144804.2|144824.8|144734.8|32
1649847280000|2022-04-13 10:54:40|144894.7|144804.7|144866.2|144776.2|144895.8|144805.8|144858.6|144768.6|35
1649847290000|2022-04-13 10:54:50|144867.5|144777.5|144866.6|144776.6|144868.4|144778.4|144864.6|144774.6|27
1649847300000|2022-04-13 10:55:00|144867.8|144777.8|144866.7|144776.7|144887.6|144797.6|144866.1|144776.1|32
1649847310000|2022-04-13 10:55:10|144865.2|144775.2|144826.2|144736.2|144865.8|144775.8|144824|144734|31
1649847320000|2022-04-13 10:55:20|144823.8|144733.8|144824|144734|144827.2|144737.2|144823.5|144733.5|31
1649847330000|2022-04-13 10:55:30|144824.3|144734.3|144834.6|144744.6|144834.6|144744.6|144823.9|144733.9|23
1649847340000|2022-04-13 10:55:40|144869.2|144779.2|144844.2|144754.2|144874.2|144784.2|144837.7|144747.7|35
1649847350000|2022-04-13 10:55:50|144831.2|144741.2|144813.3|144723.3|144831.2|144741.2|144801.2|144711.2|34
1649847360000|2022-04-13 10:56:00|144812.4|144722.4|144813.7|144723.7|144815.1|144725.1|144812.1|144722.1|24
1649847370000|2022-04-13 10:56:10|144813.6|144723.6|144812.9|144722.9|144814.9|144724.9|144811.6|144721.6|31
1649847380000|2022-04-13 10:56:20|144812.6|144722.6|144815.2|144725.2|144815.5|144725.5|144812.6|144722.6|22
1649847390000|2022-04-13 10:56:30|144818.2|144728.2|144814|144724|144818.6|144728.6|144811.7|144721.7|28
1649847400000|2022-04-13 10:56:40|144813.6|144723.6|144814.5|144724.5|144818.1|144728.1|144812.6|144722.6|32
1649847410000|2022-04-13 10:56:50|144814.7|144724.7|144827.4|144737.4|144837.1|144747.1|144814.7|144724.7|32
1649847420000|2022-04-13 10:57:00|144823.8|144733.8|144837.6|144747.6|144837.6|144747.6|144817.9|144727.9|38
1649847430000|2022-04-13 10:57:10|144837.4|144747.4|144838.3|144748.3|144840.5|144750.5|144837|144747|30
1649847440000|2022-04-13 10:57:20|144839|144749|144840.7|144750.7|144842.3|144752.3|144837.7|144747.7|27
1649847450000|2022-04-13 10:57:30|144840.6|144750.6|144833.6|144743.6|144840.6|144750.6|144833.1|144743.1|28
1649847460000|2022-04-13 10:57:40|144834.4|144744.4|144820.6|144730.6|144834.4|144744.4|144818.4|144728.4|35
1649847470000|2022-04-13 10:57:50|144820|144730|144821.2|144731.2|144821.9|144731.9|144820|144730|19
1649847480000|2022-04-13 10:58:00|144821.1|144731.1|144820.2|144730.2|144821.1|144731.1|144815.2|144725.2|28
1649847490000|2022-04-13 10:58:10|144820.1|144730.1|144822.7|144732.7|144822.7|144732.7|144819.9|144729.9|18
1649847500000|2022-04-13 10:58:20|144823|144733|144825.3|144735.3|144826.3|144736.3|144823|144733|24
1649847510000|2022-04-13 10:58:30|144825.9|144735.9|144834.6|144744.6|144834.6|144744.6|144821.4|144731.4|29
1649847520000|2022-04-13 10:58:40|144830.9|144740.9|144840.2|144750.2|144840.6|144750.6|144830.1|144740.1|36
1649847530000|2022-04-13 10:58:50|144839.5|144749.5|144840.3|144750.3|144840.6|144750.6|144837|144747|30
1649847540000|2022-04-13 10:59:00|144844.5|144754.5|144844.3|144754.3|144863.6|144758.4|144841.9|144732.7|32
1649847550000|2022-04-13 10:59:10|144844|144754|144856.1|144726.1|144859.4|144754|144842|144721.1|27
1649847560000|2022-04-13 10:59:20|144853.8|144723.8|144854|144724|144860.9|144730.9|144847.7|144717.7|29
1649847570000|2022-04-13 10:59:30|144849.4|144719.4|144854.2|144724.2|144858.8|144728.8|144848.4|144718.4|37
1649847580000|2022-04-13 10:59:40|144855.1|144725.1|144843.1|144713.1|144857.1|144727.1|144838.6|144708.6|27
1649847590000|2022-04-13 10:59:50|144849.9|144719.9|144857.5|144727.5|144870.9|144740.9|144849.9|144719.9|35
1649847600000|2022-04-13 11:00:00|144850.8|144720.8|144826|144696|144850.8|144720.8|144821.5|144691.5|39
1649847610000|2022-04-13 11:00:10|144827|144697|144849.8|144719.8|144855.9|144725.9|144823.1|144693.1|37
1649847620000|2022-04-13 11:00:20|144849.7|144719.7|144863|144733|144863|144733|144845.7|144715.7|38
1649847630000|2022-04-13 11:00:30|144860.8|144730.8|144907.4|144777.4|144910|144799.8|144858|144728|37
1649847640000|2022-04-13 11:00:40|144907.2|144777.2|144868.5|144778.5|144907.2|144781.5|144868.5|144772.4|33
1649847650000|2022-04-13 11:00:50|144872.2|144782.2|144892.9|144802.9|144894.9|144804.9|144868.8|144778.8|28
1649847660000|2022-04-13 11:01:00|144890.8|144800.8|144890.3|144800.3|144895|144805|144889|144799|34
1649847670000|2022-04-13 11:01:10|144892.4|144802.4|144892.7|144802.7|144892.7|144802.7|144891|144801|24
1649847680000|2022-04-13 11:01:20|144892.2|144802.2|144899.9|144809.9|144899.9|144809.9|144892.2|144802.2|19
1649847690000|2022-04-13 11:01:30|144900|144810|144905.1|144815.1|144906.6|144816.6|144894.4|144804.4|35
1649847700000|2022-04-13 11:01:40|144905|144815|144898.3|144808.3|144906.4|144816.4|144895|144805|36
1649847710000|2022-04-13 11:01:50|144898.5|144808.5|144898|144808|144901.1|144811.1|144897.1|144807.1|32
1649847720000|2022-04-13 11:02:00|144895.4|144805.4|144885.6|144795.6|144895.4|144805.4|144881.5|144791.5|31
1649847730000|2022-04-13 11:02:10|144885.1|144795.1|144903.8|144813.8|144905.6|144815.6|144885.1|144795.1|35
1649847740000|2022-04-13 11:02:20|144903.5|144813.5|144902.3|144812.3|144906.1|144816.1|144899.1|144809.1|36
1649847750000|2022-04-13 11:02:30|144903|144813|144888.2|144798.2|144903|144813|144887.9|144797.9|35
1649847760000|2022-04-13 11:02:40|144888.9|144798.9|144866.6|144776.6|144889|144799|144864.8|144774.8|35
1649847770000|2022-04-13 11:02:50|144872.6|144782.6|144865.6|144775.6|144872.6|144782.6|144865.3|144775.3|36
1649847780000|2022-04-13 11:03:00|144865.2|144775.2|144859|144769|144865.2|144775.2|144857.7|144767.7|33
1649847790000|2022-04-13 11:03:10|144864.7|144774.7|144863.5|144773.5|144864.8|144774.8|144862.2|144772.2|22
1649847800000|2022-04-13 11:03:20|144863.2|144773.2|144830.1|144740.1|144865.1|144775.1|144814.9|144724.9|30
1649847810000|2022-04-13 11:03:30|144830.3|144740.3|144833.3|144743.3|144833.3|144743.3|144825.9|144735.9|27
1649847820000|2022-04-13 11:03:40|144832.5|144742.5|144832.7|144742.7|144833.1|144743.1|144832|144742|25
1649847830000|2022-04-13 11:03:50|144831.6|144741.6|144843.4|144753.4|144843.4|144753.4|144831.1|144741.1|29
1649847840000|2022-04-13 11:04:00|144842.7|144752.7|144844.5|144754.5|144849.3|144759.3|144838.1|144748.1|35
1649847850000|2022-04-13 11:04:10|144844.2|144754.2|144844.2|144754.2|144871.8|144761.4|144842|144741.8|34
1649847860000|2022-04-13 11:04:20|144847|144757|144851.3|144761.3|144853.6|144763.6|144839.9|144749.9|37
1649847870000|2022-04-13 11:04:30|144846|144756|144848.3|144758.3|144869.3|144759.6|144838.8|144739.3|32
1649847880000|2022-04-13 11:04:40|144847.7|144757.7|144848.4|144758.4|144849.4|144759.4|144842.7|144752.7|30
1649847890000|2022-04-13 11:04:50|144848|144758|144844.6|144754.6|144848.6|144758.6|144842.3|144752.3|33
1649847900000|2022-04-13 11:05:00|144844.8|144754.8|144862.6|144732.6|144862.6|144754.8|144821.4|144721.8|35
1649847910000|2022-04-13 11:05:10|144862.9|144732.9|144849.3|144759.3|144863.6|144762.1|144841.4|144732.6|35
1649847920000|2022-04-13 11:05:20|144849.5|144759.5|144848.3|144758.3|144855.9|144765.9|144839.2|144749.2|38
1649847930000|2022-04-13 11:05:30|144850.9|144760.9|144837.9|144747.9|144851.3|144761.3|144837.6|144747.6|31
1649847940000|2022-04-13 11:05:40|144838.2|144748.2|144827.8|144737.8|144839.4|144749.4|144827.8|144737.8|38
1649847950000|2022-04-13 11:05:50|144830.1|144740.1|144833.1|144743.1|144834.6|144744.6|144828|144738|37
1649847960000|2022-04-13 11:06:00|144838.8|144748.8|144839.8|144749.8|144853.6|144763.6|144838.8|144748.8|37
1649847970000|2022-04-13 11:06:10|144840.6|144750.6|144845.8|144755.8|144847.3|144757.3|144827.5|144737.5|34
1649847980000|2022-04-13 11:06:20|144845.6|144755.6|144837.9|144747.9|144846.4|144756.4|144835.9|144745.9|37
1649847990000|2022-04-13 11:06:30|144836.5|144746.5|144841.1|144751.1|144848.9|144758.9|144834.7|144744.7|39
1649848000000|2022-04-13 11:06:40|144838.7|144748.7|144846.1|144756.1|144846.8|144756.8|144836.6|144746.6|37
1649848010000|2022-04-13 11:06:50|144842.4|144752.4|144839.2|144749.2|144862|144762|144839.2|144732|38
1649848020000|2022-04-13 11:07:00|144842.2|144752.2|144820.1|144730.1|144845.5|144755.5|144820.1|144730.1|40
1649848030000|2022-04-13 11:07:10|144821|144731|144837.4|144747.4|144860.2|144756.7|144821|144726.8|38
1649848040000|2022-04-13 11:07:20|144838.3|144748.3|144855.3|144765.3|144855.6|144765.6|144838.3|144748.3|37
1649848050000|2022-04-13 11:07:30|144854.8|144764.8|144838.2|144748.2|144859.3|144766.2|144836.9|144729.3|34
1649848060000|2022-04-13 11:07:40|144838|144748|144847.8|144757.8|144853.6|144763.6|144836.5|144746.5|36
1649848070000|2022-04-13 11:07:50|144843.4|144753.4|144841.3|144751.3|144845|144755|144838.2|144748.2|36
1649848080000|2022-04-13 11:08:00|144840.5|144750.5|144841.8|144751.8|144841.8|144751.8|144837.3|144747.3|28
1649848090000|2022-04-13 11:08:10|144843.4|144753.4|144828.1|144738.1|144848.4|144758.4|144828.1|144738.1|37
1649848100000|2022-04-13 11:08:20|144831.7|144741.7|144818.6|144728.6|144844.9|144754.9|144814.6|144706.8|36
1649848110000|2022-04-13 11:08:30|144818.8|144728.8|144820.4|144730.4|144824.9|144734.9|144808.6|144718.6|31
1649848120000|2022-04-13 11:08:40|144821.4|144731.4|144821.1|144731.1|144828|144738|144819.1|144729.1|35
1649848130000|2022-04-13 11:08:50|144821|144731|144856.8|144766.8|144858.4|144768.4|144821|144731|31
1649848140000|2022-04-13 11:09:00|144856.7|144766.7|144860.6|144770.6|144862.5|144772.5|144856.7|144766.7|34
1649848150000|2022-04-13 11:09:10|144860.5|144770.5|144860.3|144770.3|144864.2|144774.2|144854.4|144764.4|34
1649848160000|2022-04-13 11:09:20|144858.9|144768.9|144867.7|144777.7|144879|144789|144855.9|144765.9|30
1649848170000|2022-04-13 11:09:30|144869.3|144779.3|144870|144780|144873.4|144783.4|144866.7|144776.7|35
1649848180000|2022-04-13 11:09:40|144867.3|144777.3|144883.4|144793.4|144887.2|144797.2|144867.3|144777.3|33
1649848190000|2022-04-13 11:09:50|144882.4|144792.4|144912.6|144822.6|144914|144824|144882.4|144792.4|39
1649848200000|2022-04-13 11:10:00|144911.6|144821.6|144881.1|144791.1|144914.8|144824.8|144874.6|144784.6|37
1649848210000|2022-04-13 11:10:10|144878.8|144788.8|144890|144800|144898.8|144808.8|144877.8|144787.8|40
1649848220000|2022-04-13 11:10:20|144890.4|144800.4|144889.8|144799.8|144897.1|144807.1|144889|144799|35
1649848230000|2022-04-13 11:10:30|144891.2|144801.2|144893.6|144803.6|144901.8|144811.8|144889.1|144799.1|36
1649848240000|2022-04-13 11:10:40|144893.7|144803.7|144892.7|144802.7|144896.1|144806.1|144889.7|144799.7|36
1649848250000|2022-04-13 11:10:50|144892.8|144802.8|144888.7|144798.7|144896.3|144806.3|144887.4|144797.4|29
1649848260000|2022-04-13 11:11:00|144879.5|144789.5|144877.6|144787.6|144888.6|144798.6|144875.7|144785.7|37
1649848270000|2022-04-13 11:11:10|144878.7|144788.7|144889.4|144799.4|144889.9|144799.9|144876.8|144786.8|29
1649848280000|2022-04-13 11:11:20|144892.7|144802.7|144872.6|144782.6|144892.7|144802.7|144871.2|144781.2|26
1649848290000|2022-04-13 11:11:30|144873.3|144783.3|144854.7|144764.7|144878.2|144788.2|144847.2|144757.2|35
1649848300000|2022-04-13 11:11:40|144854.3|144764.3|144850.7|144760.7|144854.4|144764.4|144843.2|144753.2|40
1649848310000|2022-04-13 11:11:50|144850.6|144760.6|144892.8|144802.8|144894.4|144804.4|144848.7|144758.7|34
1649848320000|2022-04-13 11:12:00|144894.4|144804.4|144884.5|144794.5|144894.4|144804.4|144882.7|144792.7|31
1649848330000|2022-04-13 11:12:10|144884.4|144794.4|144876.6|144786.6|144888.3|144798.3|144875.9|144785.9|32
1649848340000|2022-04-13 11:12:20|144876.4|144786.4|144876.9|144786.9|144878|144788|144875.1|144785.1|20
1649848350000|2022-04-13 11:12:30|144875.8|144785.8|144886.9|144796.9|144889.2|144799.2|144875.6|144785.6|23
1649848360000|2022-04-13 11:12:40|144887.4|144797.4|144881.5|144791.5|144888.7|144798.7|144881|144791|25
1649848370000|2022-04-13 11:12:50|144882.2|144792.2|144862.1|144772.1|144883.7|144793.7|144859.8|144769.8|33
1649848380000|2022-04-13 11:13:00|144861.7|144771.7|144879.4|144789.4|144883.5|144793.5|144859.7|144769.7|34
1649848390000|2022-04-13 11:13:10|144879.9|144789.9|144859.2|144769.2|144882.2|144792.2|144844.9|144754.9|37
1649848400000|2022-04-13 11:13:20|144861.2|144771.2|144853.2|144763.2|144864|144774|144848.3|144758.3|36
1649848410000|2022-04-13 11:13:30|144850.6|144760.6|144849.8|144759.8|144856|144766|144848.8|144758.8|28
1649848420000|2022-04-13 11:13:40|144850|144760|144828.9|144738.9|144855.2|144765.2|144828.8|144738.8|24
1649848430000|2022-04-13 11:13:50|144828.6|144738.6|144866.8|144776.8|144870.8|144780.8|144827.3|144737.3|36
1649848440000|2022-04-13 11:14:00|144868.3|144778.3|144859.1|144769.1|144868.3|144778.3|144857.7|144767.7|36
1649848450000|2022-04-13 11:14:10|144858.6|144768.6|144858.5|144768.5|144863.8|144773.8|144857.3|144767.3|28
1649848460000|2022-04-13 11:14:20|144858.4|144768.4|144859.2|144769.2|144862.4|144772.4|144857.5|144767.5|30
1649848470000|2022-04-13 11:14:30|144865.6|144775.6|144857.2|144767.2|144865.6|144775.6|144851.9|144761.9|35
1649848480000|2022-04-13 11:14:40|144858|144768|144854.5|144764.5|144861.5|144771.5|144853.2|144763.2|26
1649848490000|2022-04-13 11:14:50|144854|144764|144836.9|144746.9|144854.7|144764.7|144827.7|144737.7|34
1649848500000|2022-04-13 11:15:00|144831.4|144741.4|144828.4|144738.4|144831.7|144741.7|144828.4|144738.4|34
1649848510000|2022-04-13 11:15:10|144828.3|144738.3|144806.9|144716.9|144834.3|144744.3|144801.3|144711.3|32
1649848520000|2022-04-13 11:15:20|144804.3|144714.3|144805.8|144715.8|144809.5|144719.5|144802.7|144712.7|33
1649848530000|2022-04-13 11:15:30|144804.5|144714.5|144813.6|144723.6|144813.6|144723.6|144803.6|144713.6|32
1649848540000|2022-04-13 11:15:40|144813.3|144723.3|144814.5|144724.5|144816.8|144726.8|144810.3|144720.3|27
1649848550000|2022-04-13 11:15:50|144811|144721|144807.9|144717.9|144813.9|144723.9|144804.1|144714.1|31
1649848560000|2022-04-13 11:16:00|144808.3|144718.3|144814.9|144724.9|144818.2|144728.2|144801.4|144711.4|37
1649848570000|2022-04-13 11:16:10|144822|144732|144818.3|144728.3|144836.9|144737.1|144815.5|144706.4|37
1649848580000|2022-04-13 11:16:20|144817.5|144727.5|144819.6|144729.6|144820.6|144730.6|144816.8|144726.8|30
1649848590000|2022-04-13 11:16:30|144818.7|144728.7|144816.4|144726.4|144838.7|144733.4|144813.9|144702.3|35
1649848600000|2022-04-13 11:16:40|144816|144726|144804.1|144714.1|144833.9|144726.6|144804.1|144703.7|36
1649848610000|2022-04-13 11:16:50|144799.8|144709.8|144805.4|144715.4|144806.3|144716.3|144799.5|144709.5|34
1649848620000|2022-04-13 11:17:00|144808.7|144718.7|144805.6|144715.6|144808.7|144718.7|144803.7|144713.7|33
1649848630000|2022-04-13 11:17:10|144805.8|144715.8|144808.9|144718.9|144811|144721|144805|144715|21
1649848640000|2022-04-13 11:17:20|144804.1|144714.1|144820.8|144730.8|144822.3|144732.3|144804.1|144714.1|37
1649848650000|2022-04-13 11:17:30|144822.2|144732.2|144808.5|144718.5|144822.2|144732.2|144807.7|144717.7|33
1649848660000|2022-04-13 11:17:40|144808.3|144718.3|144816.7|144726.7|144816.7|144726.7|144807.5|144717.5|30
1649848670000|2022-04-13 11:17:50|144816.9|144726.9|144844.6|144754.6|144847.3|144755.4|144816|144716.9|33
1649848680000|2022-04-13 11:18:00|144843.7|144753.7|144814.3|144724.3|144843.7|144753.7|144814.3|144724.3|35
1649848690000|2022-04-13 11:18:10|144814.2|144724.2|144815.7|144725.7|144818.3|144728.3|144807.7|144717.7|37
1649848700000|2022-04-13 11:18:20|144815|144725|144834|144744|144834.5|144744.5|144815|144725|36
1649848710000|2022-04-13 11:18:30|144833.5|144743.5|144861.6|144771.6|144863.5|144773.5|144831.9|144741.9|27
1649848720000|2022-04-13 11:18:40|144862|144772|144864.5|144774.5|144867.3|144777.3|144854.5|144764.5|36
1649848730000|2022-04-13 11:18:50|144863.7|144773.7|144861.3|144771.3|144870.7|144780.7|144858.9|144768.9|29
1649848740000|2022-04-13 11:19:00|144863.3|144773.3|144893.3|144763.3|144893.3|144783.3|144861.6|144754.2|34
1649848750000|2022-04-13 11:19:10|144894.2|144764.2|144891.3|144801.3|144895.2|144804.7|144867|144763.1|36
1649848760000|2022-04-13 11:19:20|144891.6|144801.6|144887.8|144797.8|144894.1|144804.1|144887.2|144797.2|36
1649848770000|2022-04-13 11:19:30|144885.5|144795.5|144887.5|144797.5|144888.2|144798.2|144884.6|144794.6|27
1649848780000|2022-04-13 11:19:40|144887.4|144797.4|144898.5|144808.5|144905.9|144815.9|144887.4|144797.4|32
1649848790000|2022-04-13 11:19:50|144897.2|144807.2|144896.4|144806.4|144903.8|144813.8|144896.4|144806.4|30
1649848800000|2022-04-13 11:20:00|144906.6|144816.6|144911.2|144821.2|144914|144824|144899.1|144809.1|37
1649848810000|2022-04-13 11:20:10|144911.9|144821.9|144912.1|144822.1|144915.5|144825.5|144908.9|144818.9|33
1649848820000|2022-04-13 11:20:20|144911.8|144821.8|144904.3|144814.3|144914.8|144824.8|144899.5|144809.5|29
1649848830000|2022-04-13 11:20:30|144904.5|144814.5|144905.1|144815.1|144911.2|144821.2|144896.3|144806.3|37
1649848840000|2022-04-13 11:20:40|144903.3|144813.3|144906.2|144816.2|144909.5|144819.5|144902.5|144812.5|35
1649848850000|2022-04-13 11:20:50|144906.5|144816.5|144908.4|144818.4|144908.4|144818.4|144895.1|144805.1|37
1649848860000|2022-04-13 11:21:00|144906.1|144816.1|144909|144819|144910.4|144820.4|144906|144816|33
1649848870000|2022-04-13 11:21:10|144908.2|144818.2|144904.8|144814.8|144908.8|144818.8|144900.5|144810.5|33
1649848880000|2022-04-13 11:21:20|144905.2|144815.2|144905|144815|144910.2|144820.2|144902.8|144812.8|34
1649848890000|2022-04-13 11:21:30|144904.7|144814.7|144903|144813|144907|144817|144899.4|144809.4|34
1649848900000|2022-04-13 11:21:40|144903.1|144813.1|144894.4|144804.4|144904.9|144814.9|144894.3|144804.3|26
1649848910000|2022-04-13 11:21:50|144893.4|144803.4|144909.6|144819.6|144909.6|144819.6|144893.4|144803.4|27
1649848920000|2022-04-13 11:22:00|144908.2|144818.2|144906.8|144816.8|144912.3|144822.3|144905.2|144815.2|33
1649848930000|2022-04-13 11:22:10|144904.8|144814.8|144895.1|144805.1|144907.8|144817.8|144894.2|144804.2|36
1649848940000|2022-04-13 11:22:20|144889.9|144799.9|144898.5|144808.5|144903.4|144813.4|144889.5|144799.5|37
1649848950000|2022-04-13 11:22:30|144899.3|144809.3|144899.8|144809.8|144904.3|144814.3|144895.3|144805.3|30
1649848960000|2022-04-13 11:22:40|144900.6|144810.6|144898.7|144808.7|144903.7|144813.7|144892|144802|35
1649848970000|2022-04-13 11:22:50|144901.2|144811.2|144896.8|144806.8|144902.6|144812.6|144896.3|144806.3|27
1649848980000|2022-04-13 11:23:00|144897.1|144807.1|144901.9|144811.9|144903|144813|144896.2|144806.2|27
1649848990000|2022-04-13 11:23:10|144902.1|144812.1|144910.5|144820.5|144912.6|144822.6|144902.1|144812.1|30
1649849000000|2022-04-13 11:23:20|144909.5|144819.5|144906.6|144816.6|144910.9|144820.9|144903.2|144813.2|33
1649849010000|2022-04-13 11:23:30|144907.2|144817.2|144905.7|144815.7|144910|144820|144898.2|144808.2|36
1649849020000|2022-04-13 11:23:40|144905.1|144815.1|144904.4|144814.4|144905.8|144815.8|144902.7|144812.7|30
1649849030000|2022-04-13 11:23:50|144904.2|144814.2|144936.6|144846.6|144941.8|144851.8|144899.7|144809.7|35
1649849040000|2022-04-13 11:24:00|144935.6|144845.6|144928.3|144838.3|144937.3|144847.3|144928.3|144838.3|23
1649849050000|2022-04-13 11:24:10|144929.9|144839.9|144945.7|144855.7|144945.7|144855.7|144929.9|144839.9|23
1649849060000|2022-04-13 11:24:20|144949.1|144859.1|144941.8|144851.8|144952.1|144862.1|144941.6|144851.6|26
1649849070000|2022-04-13 11:24:30|144946.8|144856.8|144950.4|144860.4|144951.3|144861.3|144940.2|144850.2|27
1649849080000|2022-04-13 11:24:40|144949.5|144859.5|144945.1|144855.1|144950.5|144860.5|144943|144853|24
1649849090000|2022-04-13 11:24:50|144943.8|144853.8|144947|144857|144948.2|144858.2|144943.8|144853.8|15
1649849100000|2022-04-13 11:25:00|144946.3|144856.3|144950.3|144860.3|144950.3|144860.3|144941.9|144851.9|23
1649849110000|2022-04-13 11:25:10|144950.6|144860.6|144948.3|144858.3|144950.6|144860.6|144944.7|144854.7|19
1649849120000|2022-04-13 11:25:20|144945.6|144855.6|144948|144858|144948.1|144858.1|144945.6|144855.6|20
1649849130000|2022-04-13 11:25:30|144948.6|144858.6|144939.6|144849.6|144948.8|144858.8|144935.6|144845.6|21
1649849140000|2022-04-13 11:25:40|144940.3|144850.3|144940.1|144850.1|144940.9|144850.9|144937.9|144847.9|16
1649849150000|2022-04-13 11:25:50|144940.6|144850.6|144948.2|144858.2|144951.6|144861.6|144940.4|144850.4|21
1649849160000|2022-04-13 11:26:00|144946.3|144856.3|144946.6|144856.6|144949.7|144859.7|144945.1|144855.1|21
1649849170000|2022-04-13 11:26:10|144947.6|144857.6|144953.6|144863.6|144957.6|144867.6|144946.9|144856.9|24
1649849180000|2022-04-13 11:26:20|144957.1|144867.1|144947.3|144857.3|144957.1|144867.1|144946.6|144856.6|26
1649849190000|2022-04-13 11:26:30|144947.5|144857.5|144900|144810|144949.3|144859.3|144896.5|144806.5|38
1649849200000|2022-04-13 11:26:40|144899.9|144809.9|144898.7|144808.7|144905.3|144815.3|144894.7|144804.7|30
1649849210000|2022-04-13 11:26:50|144899.2|144809.2|144900.8|144810.8|144903.2|144813.2|144899.2|144809.2|22
1649849220000|2022-04-13 11:27:00|144901|144811|144898.7|144808.7|144901.5|144811.5|144897.8|144807.8|26
1649849230000|2022-04-13 11:27:10|144898.9|144808.9|144900.9|144810.9|144901.9|144811.9|144894.5|144804.5|26
1649849240000|2022-04-13 11:27:20|144901.8|144811.8|144898.4|144808.4|144902.3|144812.3|144893.5|144803.5|25
1649849250000|2022-04-13 11:27:30|144898.3|144808.3|144901.2|144811.2|144907.3|144817.3|144898.3|144808.3|26
1649849260000|2022-04-13 11:27:40|144902.1|144812.1|144907.6|144817.6|144911.2|144821.2|144898.9|144808.9|24
1649849270000|2022-04-13 11:27:50|144908.5|144818.5|144906.4|144816.4|144911.9|144821.9|144906|144816|29
1649849280000|2022-04-13 11:28:00|144906.6|144816.6|144904.2|144814.2|144907.5|144817.5|144900.2|144810.2|24
1649849290000|2022-04-13 11:28:10|144905.5|144815.5|144898.8|144808.8|144907.6|144817.6|144898.8|144808.8|25
1649849300000|2022-04-13 11:28:20|144899|144809|144862.8|144772.8|144901|144811|144857.4|144767.4|36
1649849310000|2022-04-13 11:28:30|144863.4|144773.4|144881.6|144791.6|144887.1|144797.1|144863.4|144773.4|34
1649849320000|2022-04-13 11:28:40|144879.1|144789.1|144879.7|144789.7|144886.4|144796.4|144879.1|144789.1|33
1649849330000|2022-04-13 11:28:50|144880|144790|144876.1|144786.1|144880.6|144790.6|144874.9|144784.9|29
1649849340000|2022-04-13 11:29:00|144876.3|144786.3|144881.2|144791.2|144888.5|144798.5|144873.4|144783.4|33
1649849350000|2022-04-13 11:29:10|144882.1|144792.1|144821.6|144731.6|144882.1|144792.1|144816.4|144726.4|30
1649849360000|2022-04-13 11:29:20|144821.2|144731.2|144814.7|144724.7|144823.5|144733.5|144809.1|144719.1|28
1649849370000|2022-04-13 11:29:30|144816.8|144726.8|144814.6|144724.6|144817.6|144727.6|144814.6|144724.6|21
1649849380000|2022-04-13 11:29:40|144814.9|144724.9|144811.3|144721.3|144831.8|144741.8|144809.4|144719.4|37
1649849390000|2022-04-13 11:29:50|144810.8|144720.8|144814.8|144724.8|144817.2|144727.2|144804|144714|36
1649849400000|2022-04-13 11:30:00|144815.3|144725.3|144829.1|144739.1|144835.8|144745.8|144812.8|144722.8|33
1649849410000|2022-04-13 11:30:10|144839.6|144749.6|144779.1|144689.1|144840.2|144750.2|144775.5|144685.5|30
1649849420000|2022-04-13 11:30:20|144777.2|144687.2|144784.9|144694.9|144785|144695|144774.6|144684.6|30
1649849430000|2022-04-13 11:30:30|144789|144699|144791.1|144701.1|144791.1|144701.1|144784.6|144694.6|34
1649849440000|2022-04-13 11:30:40|144789.9|144699.9|144789.3|144699.3|144791.6|144701.6|144787.1|144697.1|27
1649849450000|2022-04-13 11:30:50|144788.6|144698.6|144804.1|144714.1|144812.1|144722.1|144788.6|144698.6|29
1649849460000|2022-04-13 11:31:00|144800.4|144710.4|144797.5|144707.5|144800.4|144710.4|144796|144706|27
1649849470000|2022-04-13 11:31:10|144795.6|144705.6|144810.6|144720.6|144812.6|144722.6|144795.4|144705.4|33
1649849480000|2022-04-13 11:31:20|144810.3|144720.3|144815.2|144725.2|144820.3|144730.3|144810.1|144720.1|24
1649849490000|2022-04-13 11:31:30|144814.1|144724.1|144828.6|144738.6|144829.7|144739.7|144811.6|144721.6|26
1649849500000|2022-04-13 11:31:40|144827.1|144737.1|144824.4|144734.4|144829.8|144739.8|144824.1|144734.1|29
1649849510000|2022-04-13 11:31:50|144824.1|144734.1|144823.2|144733.2|144831.8|144741.8|144823|144733|24
1649849520000|2022-04-13 11:32:00|144824.2|144734.2|144827.8|144737.8|144832|144742|144823.6|144733.6|35
1649849530000|2022-04-13 11:32:10|144828.3|144738.3|144822.1|144732.1|144829.2|144739.2|144808.7|144718.7|37
1649849540000|2022-04-13 11:32:20|144821.1|144731.1|144825.3|144735.3|144832|144742|144821.1|144731.1|28
1649849550000|2022-04-13 11:32:30|144825|144735|144826.3|144736.3|144835.3|144745.3|144824.1|144734.1|30
1649849560000|2022-04-13 11:32:40|144825.8|144735.8|144828.6|144738.6|144829.1|144739.1|144820.7|144730.7|26
1649849570000|2022-04-13 11:32:50|144827.9|144737.9|144870.5|144780.5|144870.5|144780.5|144825.6|144735.6|33
1649849580000|2022-04-13 11:33:00|144885.2|144795.2|144894|144804|144897|144807|144878.9|144788.9|34
1649849590000|2022-04-13 11:33:10|144893.5|144803.5|144887.7|144797.7|144894|144804|144886.1|144796.1|36
1649849600000|2022-04-13 11:33:20|144888.5|144798.5|144917.3|144827.3|144918|144828|144888.5|144798.5|32
1649849610000|2022-04-13 11:33:30|144915.2|144825.2|144913.8|144823.8|144916.8|144826.8|144910.3|144820.3|38
1649849620000|2022-04-13 11:33:40|144912.8|144822.8|144911|144821|144914.9|144824.9|144907.3|144817.3|30
1649849630000|2022-04-13 11:33:50|144904.2|144814.2|144911.2|144821.2|144913.1|144823.1|144899.8|144809.8|26
1649849640000|2022-04-13 11:34:00|144909.6|144819.6|144893.4|144803.4|144913.6|144823.6|144892.4|144802.4|34
1649849650000|2022-04-13 11:34:10|144893.9|144803.9|144901|144811|144902.8|144812.8|144891.4|144801.4|30
1649849660000|2022-04-13 11:34:20|144901.1|144811.1|144916.2|144826.2|144925.3|144835.3|144901.1|144811.1|36
1649849670000|2022-04-13 11:34:30|144913.1|144823.1|144883.5|144793.5|144913.1|144823.1|144877.8|144787.8|34
1649849680000|2022-04-13 11:34:40|144885.7|144795.7|144881.2|144791.2|144889.2|144799.2|144876.8|144786.8|32
1649849690000|2022-04-13 11:34:50|144881.1|144791.1|144879.6|144789.6|144883.2|144793.2|144867.8|144777.8|34
1649849700000|2022-04-13 11:35:00|144879.4|144789.4|144873.5|144783.5|144882.8|144792.8|144870.1|144780.1|34
1649849710000|2022-04-13 11:35:10|144874.2|144784.2|144894.1|144804.1|144895.1|144805.1|144874.2|144784.2|29
1649849720000|2022-04-13 11:35:20|144894.8|144804.8|144891.8|144801.8|144895.9|144805.9|144887.2|144797.2|31
1649849730000|2022-04-13 11:35:30|144890.6|144800.6|144901.1|144811.1|144908.4|144818.4|144889.8|144799.8|35
1649849740000|2022-04-13 11:35:40|144893.9|144803.9|144900.4|144810.4|144900.4|144810.4|144880.7|144790.7|33
1649849750000|2022-04-13 11:35:50|144900.6|144810.6|144899.5|144809.5|144901.9|144811.9|144891.6|144801.6|33
1649849760000|2022-04-13 11:36:00|144899.2|144809.2|144887.5|144797.5|144899.2|144809.2|144884.5|144794.5|30
1649849770000|2022-04-13 11:36:10|144885.3|144795.3|144876.9|144786.9|144885.3|144795.3|144869.1|144779.1|28
1649849780000|2022-04-13 11:36:20|144874.7|144784.7|144876.6|144786.6|144881.4|144791.4|144874.3|144784.3|29
1649849790000|2022-04-13 11:36:30|144876.2|144786.2|144874.2|144784.2|144879.6|144789.6|144867.7|144777.7|28
1649849800000|2022-04-13 11:36:40|144874.3|144784.3|144873.9|144783.9|144878|144788|144873.7|144783.7|19
1649849810000|2022-04-13 11:36:50|144874.3|144784.3|144866.7|144776.7|144876.7|144786.7|144866.5|144776.5|26
1649849820000|2022-04-13 11:37:00|144868|144778|144867.7|144777.7|144871.6|144781.6|144862|144772|31
1649849830000|2022-04-13 11:37:10|144872.6|144782.6|144870.3|144780.3|144875.2|144785.2|144865.9|144775.9|37
1649849840000|2022-04-13 11:37:20|144869.7|144779.7|144875.3|144785.3|144892.4|144802.4|144867.7|144777.7|36
1649849850000|2022-04-13 11:37:30|144875.4|144785.4|144872.9|144782.9|144876.9|144786.9|144870.9|144780.9|24
1649849860000|2022-04-13 11:37:40|144872.1|144782.1|144878.2|144788.2|144878.2|144788.2|144872.1|144782.1|19
1649849870000|2022-04-13 11:37:50|144877.1|144787.1|144889.3|144799.3|144889.6|144799.6|144877.1|144787.1|26
1649849880000|2022-04-13 11:38:00|144889.6|144799.6|144888.7|144798.7|144890.7|144800.7|144879.1|144789.1|36
1649849890000|2022-04-13 11:38:10|144892.4|144802.4|144902.5|144812.5|144902.5|144812.5|144888.3|144798.3|37
1649849900000|2022-04-13 11:38:20|144902.3|144812.3|144889.5|144799.5|144902.9|144812.9|144886|144796|38
1649849910000|2022-04-13 11:38:30|144889.4|144799.4|144885.5|144795.5|144892.9|144802.9|144885|144795|29
1649849920000|2022-04-13 11:38:40|144886.7|144796.7|144895.9|144805.9|144896.5|144806.5|144884.7|144794.7|28
1649849930000|2022-04-13 11:38:50|144896.2|144806.2|144898.6|144808.6|144902|144812|144895.3|144805.3|32
1649849940000|2022-04-13 11:39:00|144898.7|144808.7|144890.5|144800.5|144899.3|144809.3|144887.3|144797.3|28
1649849950000|2022-04-13 11:39:10|144893.2|144803.2|144889.4|144799.4|144899.2|144809.2|144888.1|144798.1|33
1649849960000|2022-04-13 11:39:20|144889.1|144799.1|144883.3|144793.3|144894.8|144804.8|144879.5|144789.5|36
1649849970000|2022-04-13 11:39:30|144881.4|144791.4|144886.3|144796.3|144887.3|144797.3|144880.1|144790.1|35
1649849980000|2022-04-13 11:39:40|144886.5|144796.5|144864.4|144774.4|144897.9|144807.9|144864.4|144774.4|26
1649849990000|2022-04-13 11:39:50|144864.8|144774.8|144873.7|144783.7|144876.5|144786.5|144861.6|144771.6|37
1649850000000|2022-04-13 11:40:00|144871.8|144781.8|144865|144775|144875.9|144785.9|144863|144773|34
1649850010000|2022-04-13 11:40:10|144864.9|144774.9|144874.8|144784.8|144874.8|144784.8|144861.6|144771.6|32
1649850020000|2022-04-13 11:40:20|144872.9|144782.9|144873.8|144783.8|144874.4|144784.4|144870.3|144780.3|22
1649850030000|2022-04-13 11:40:30|144880.2|144790.2|144885|144795|144886.4|144796.4|144876.7|144786.7|28
1649850040000|2022-04-13 11:40:40|144885.4|144795.4|144875.5|144785.5|144886.2|144796.2|144874|144784|26
1649850050000|2022-04-13 11:40:50|144875.9|144785.9|144871.4|144781.4|144876.4|144786.4|144860.3|144770.3|31
1649850060000|2022-04-13 11:41:00|144871.1|144781.1|144880.4|144790.4|144880.5|144790.5|144871|144781|24
1649850070000|2022-04-13 11:41:10|144878.6|144788.6|144884.4|144794.4|144888.4|144798.4|144878.6|144788.6|29
1649850080000|2022-04-13 11:41:20|144885.4|144795.4|144875.8|144785.8|144885.9|144795.9|144873.7|144783.7|33
1649850090000|2022-04-13 11:41:30|144875.7|144785.7|144887|144797|144888.1|144798.1|144875.7|144785.7|22
1649850100000|2022-04-13 11:41:40|144887.3|144797.3|144890.7|144800.7|144892.4|144802.4|144881.3|144791.3|35
1649850110000|2022-04-13 11:41:50|144891|144801|144885.6|144795.6|144891|144801|144884.8|144794.8|30
1649850120000|2022-04-13 11:42:00|144885.4|144795.4|144885.8|144795.8|144885.9|144795.9|144879.6|144789.6|27
1649850130000|2022-04-13 11:42:10|144885.7|144795.7|144892.6|144802.6|144892.6|144802.6|144885.7|144795.7|25
1649850140000|2022-04-13 11:42:20|144892.2|144802.2|144917.1|144827.1|144923.2|144833.2|144892.2|144802.2|26
1649850150000|2022-04-13 11:42:30|144917|144827|144916.4|144826.4|144917|144827|144916.1|144826.1|16
1649850160000|2022-04-13 11:42:40|144916.6|144826.6|144925.5|144835.5|144925.8|144835.8|144910.9|144820.9|23
1649850170000|2022-04-13 11:42:50|144926|144836|144927.6|144837.6|144930|144840|144924.8|144834.8|22
1649850180000|2022-04-13 11:43:00|144928.2|144838.2|144934.4|144844.4|144949.6|144859.6|144928.2|144838.2|36
1649850190000|2022-04-13 11:43:10|144934.3|144844.3|144934.6|144844.6|144935.8|144845.8|144933.3|144843.3|24
1649850200000|2022-04-13 11:43:20|144934.8|144844.8|144933.6|144843.6|144936.7|144846.7|144933.6|144843.6|22
1649850210000|2022-04-13 11:43:30|144935.6|144845.6|144932.4|144842.4|144941.2|144851.2|144927.5|144837.5|31
1649850220000|2022-04-13 11:43:40|144933|144843|144936.5|144846.5|144941.8|144851.8|144930.8|144840.8|25
1649850230000|2022-04-13 11:43:50|144936.6|144846.6|144949.7|144859.7|144949.8|144859.8|144935.5|144845.5|25
1649850240000|2022-04-13 11:44:00|144949.4|144859.4|144940.7|144850.7|144949.4|144859.4|144938.2|144848.2|30
1649850250000|2022-04-13 11:44:10|144940.2|144850.2|144941.5|144851.5|144942.3|144852.3|144938.1|144848.1|26
1649850260000|2022-04-13 11:44:20|144941.4|144851.4|144934.3|144844.3|144952.5|144862.5|144933.4|144843.4|33
1649850270000|2022-04-13 11:44:30|144935.3|144845.3|144940.3|144850.3|144946.8|144856.8|144935.3|144845.3|32
1649850280000|2022-04-13 11:44:40|144939.6|144849.6|144941|144851|144942.4|144852.4|144939.4|144849.4|30
1649850290000|2022-04-13 11:44:50|144941.2|144851.2|144950.3|144860.3|144950.8|144860.8|144941.1|144851.1|25
1649850300000|2022-04-13 11:45:00|144949|144859|144944.1|144854.1|144949.6|144859.6|144941.2|144851.2|32
1649850310000|2022-04-13 11:45:10|144944.2|144854.2|144944.8|144854.8|144946.2|144856.2|144943|144853|29
1649850320000|2022-04-13 11:45:20|144944.9|144854.9|144918.2|144828.2|144944.9|144854.9|144918.2|144828.2|29
1649850330000|2022-04-13 11:45:30|144922.8|144832.8|144918.9|144828.9|144922.8|144832.8|144918.4|144828.4|21
1649850340000|2022-04-13 11:45:40|144918.1|144828.1|144913.5|144823.5|144919.9|144829.9|144910.2|144820.2|23
1649850350000|2022-04-13 11:45:50|144918.5|144828.5|144907.1|144817.1|144922.8|144832.8|144904.6|144814.6|31
1649850360000|2022-04-13 11:46:00|144908.1|144818.1|144908|144818|144915.4|144825.4|144901.7|144811.7|28
1649850370000|2022-04-13 11:46:10|144907.4|144817.4|144920.8|144830.8|144920.8|144830.8|144904.9|144814.9|26
1649850380000|2022-04-13 11:46:20|144918.7|144828.7|144886.5|144796.5|144923.8|144833.8|144885.6|144795.6|32
1649850390000|2022-04-13 11:46:30|144885.1|144795.1|144903.2|144813.2|144903.3|144813.3|144885.1|144795.1|32
1649850400000|2022-04-13 11:46:40|144903.1|144813.1|144903.5|144813.5|144908.5|144818.5|144898.1|144808.1|32
1649850410000|2022-04-13 11:46:50|144903|144813|144909|144819|144910.6|144820.6|144902.6|144812.6|36
1649850420000|2022-04-13 11:47:00|144908.1|144818.1|144899.2|144809.2|144908.1|144818.1|144894.5|144804.5|34
1649850430000|2022-04-13 11:47:10|144895.9|144805.9|144895.4|144805.4|144897.1|144807.1|144889.6|144799.6|32
1649850440000|2022-04-13 11:47:20|144896.8|144806.8|144874.9|144784.9|144900.7|144810.7|144873.7|144783.7|30
1649850450000|2022-04-13 11:47:30|144874.4|144784.4|144892.1|144802.1|144901.6|144811.6|144874.1|144784.1|32
1649850460000|2022-04-13 11:47:40|144894.2|144804.2|144888.9|144798.9|144895.3|144805.3|144887.9|144797.9|31
1649850470000|2022-04-13 11:47:50|144888.6|144798.6|144892.2|144802.2|144893.7|144803.7|144887.9|144797.9|31
1649850480000|2022-04-13 11:48:00|144891.4|144801.4|144896.5|144806.5|144898.7|144808.7|144889.4|144799.4|33
1649850490000|2022-04-13 11:48:10|144897.2|144807.2|144892|144802|144897.2|144807.2|144884.8|144794.8|34
1649850500000|2022-04-13 11:48:20|144891.7|144801.7|144899|144809|144900.3|144810.3|144885.5|144795.5|32
1649850510000|2022-04-13 11:48:30|144898.8|144808.8|144876.5|144786.5|144898.8|144808.8|144873|144783|29
1649850520000|2022-04-13 11:48:40|144876.8|144786.8|144875.7|144785.7|144876.8|144786.8|144873.2|144783.2|25
1649850530000|2022-04-13 11:48:50|144875.3|144785.3|144873.1|144783.1|144877|144787|144873.1|144783.1|19
1649850540000|2022-04-13 11:49:00|144873.7|144783.7|144877.4|144787.4|144878.1|144788.1|144872|144782|24
1649850550000|2022-04-13 11:49:10|144876.8|144786.8|144875.2|144785.2|144877.6|144787.6|144874.4|144784.4|9
1649850560000|2022-04-13 11:49:20|144875.1|144785.1|144876.1|144786.1|144876.3|144786.3|144871.9|144781.9|22
1649850570000|2022-04-13 11:49:30|144876.4|144786.4|144870.6|144780.6|144876.5|144786.5|144869.8|144779.8|22
1649850580000|2022-04-13 11:49:40|144870.3|144780.3|144877.7|144787.7|144878.4|144788.4|144870.3|144780.3|17
1649850590000|2022-04-13 11:49:50|144877.5|144787.5|144871.6|144781.6|144878.3|144788.3|144868.4|144778.4|24
1649850600000|2022-04-13 11:50:00|144871.7|144781.7|144876.1|144786.1|144877.1|144787.1|144870.7|144780.7|31
1649850610000|2022-04-13 11:50:10|144873.8|144783.8|144881.9|144791.9|144881.9|144791.9|144873.8|144783.8|28
1649850620000|2022-04-13 11:50:20|144881.7|144791.7|144898.2|144808.2|144900.9|144810.9|144880.1|144790.1|20
1649850630000|2022-04-13 11:50:30|144898.5|144808.5|144900.9|144810.9|144900.9|144810.9|144897.3|144807.3|29
1649850640000|2022-04-13 11:50:40|144902.4|144812.4|144907.5|144817.5|144914.8|144824.8|144899.9|144809.9|28
1649850650000|2022-04-13 11:50:50|144907|144817|144916.6|144826.6|144916.6|144826.6|144904.6|144814.6|27
1649850660000|2022-04-13 11:51:00|144914.7|144824.7|144917|144827|144919.5|144829.5|144912.7|144822.7|32
1649850670000|2022-04-13 11:51:10|144917.2|144827.2|144917.1|144827.1|144919.5|144829.5|144914.4|144824.4|33
1649850680000|2022-04-13 11:51:20|144916.8|144826.8|144912.3|144822.3|144916.8|144826.8|144911.8|144821.8|28
1649850690000|2022-04-13 11:51:30|144912.4|144822.4|144911.5|144821.5|144916.9|144826.9|144911.4|144821.4|36
1649850700000|2022-04-13 11:51:40|144911|144821|144913.3|144823.3|144915|144825|144911|144821|21
1649850710000|2022-04-13 11:51:50|144913.2|144823.2|144916.3|144826.3|144916.6|144826.6|144913.1|144823.1|28
1649850720000|2022-04-13 11:52:00|144916.7|144826.7|144923.5|144833.5|144924.3|144834.3|144916.7|144826.7|33
1649850730000|2022-04-13 11:52:10|144922.9|144832.9|144923.6|144833.6|144926.3|144836.3|144916.4|144826.4|32
1649850740000|2022-04-13 11:52:20|144923.4|144833.4|144921.4|144831.4|144925.6|144835.6|144920.7|144830.7|28
1649850750000|2022-04-13 11:52:30|144921.5|144831.5|144919.2|144829.2|144924.8|144834.8|144917.3|144827.3|31
1649850760000|2022-04-13 11:52:40|144919.5|144829.5|144922.7|144832.7|144923|144833|144911.6|144821.6|32
1649850770000|2022-04-13 11:52:50|144923.1|144833.1|144926|144836|144932.6|144842.6|144919.3|144829.3|34
1649850780000|2022-04-13 11:53:00|144927.9|144837.9|144932.1|144842.1|144936|144846|144924.8|144834.8|35
1649850790000|2022-04-13 11:53:10|144932.3|144842.3|144927.6|144837.6|144932.3|144842.3|144926.5|144836.5|24
1649850800000|2022-04-13 11:53:20|144927|144837|144924.1|144834.1|144928.5|144838.5|144924.1|144834.1|25
1649850810000|2022-04-13 11:53:30|144923.5|144833.5|144926.5|144836.5|144927.7|144837.7|144923.5|144833.5|26
1649850820000|2022-04-13 11:53:40|144926.3|144836.3|144931.6|144841.6|144931.9|144841.9|144926|144836|28
1649850830000|2022-04-13 11:53:50|144932.6|144842.6|144927.1|144837.1|144934|144844|144923.6|144833.6|22
1649850840000|2022-04-13 11:54:00|144926.9|144836.9|144929.3|144839.3|144929.8|144839.8|144926.8|144836.8|19
1649850850000|2022-04-13 11:54:10|144929.4|144839.4|144964.4|144874.4|144966.5|144876.5|144929.4|144839.4|27
1649850860000|2022-04-13 11:54:20|144965.6|144875.6|144959.9|144869.9|144968.3|144878.3|144958.4|144868.4|37
1649850870000|2022-04-13 11:54:30|144959.8|144869.8|144944.7|144854.7|144959.8|144869.8|144942.5|144852.5|23
1649850880000|2022-04-13 11:54:40|144942.1|144852.1|144955.5|144865.5|144957|144867|144942.1|144852.1|23
1649850890000|2022-04-13 11:54:50|144955.8|144865.8|144956.4|144866.4|144959.2|144869.2|144953.4|144863.4|26
1649850900000|2022-04-13 11:55:00|144955.4|144865.4|144959.9|144869.9|144963.6|144873.6|144953.9|144863.9|33
1649850910000|2022-04-13 11:55:10|144960.1|144870.1|144950.2|144860.2|144960.3|144870.3|144950.2|144860.2|30
1649850920000|2022-04-13 11:55:20|144951|144861|144968.2|144878.2|144969.4|144879.4|144949.4|144859.4|31
1649850930000|2022-04-13 11:55:30|144967.5|144877.5|144961.3|144871.3|144970.7|144880.7|144961.3|144871.3|36
1649850940000|2022-04-13 11:55:40|144961.8|144871.8|144953.9|144863.9|144961.8|144871.8|144951.4|144861.4|24
1649850950000|2022-04-13 11:55:50|144954.3|144864.3|144950.9|144860.9|144954.9|144864.9|144950.1|144860.1|22
1649850960000|2022-04-13 11:56:00|144951.3|144861.3|144957.1|144867.1|144963.2|144873.2|144949.7|144859.7|35
1649850970000|2022-04-13 11:56:10|144956.2|144866.2|144959|144869|144959.1|144869.1|144956.1|144866.1|24
1649850980000|2022-04-13 11:56:20|144960.4|144870.4|144961.4|144871.4|144962.7|144872.7|144959.9|144869.9|35
1649850990000|2022-04-13 11:56:30|144961.7|144871.7|144959|144869|144961.7|144871.7|144957.3|144867.3|31
1649851000000|2022-04-13 11:56:40|144958.6|144868.6|144952.7|144862.7|144959|144869|144951|144861|35
1649851010000|2022-04-13 11:56:50|144950.7|144860.7|144941.2|144851.2|144953.7|144863.7|144936.2|144846.2|31
1649851020000|2022-04-13 11:57:00|144941.4|144851.4|144934.6|144844.6|144948.8|144858.8|144933.5|144843.5|35
1649851030000|2022-04-13 11:57:10|144933.7|144843.7|144945.4|144855.4|144947.3|144857.3|144933.7|144843.7|37
1649851040000|2022-04-13 11:57:20|144946|144856|144934.3|144844.3|144947.8|144857.8|144931.1|144841.1|29
1649851050000|2022-04-13 11:57:30|144935.4|144845.4|144945.5|144855.5|144947.6|144857.6|144932.5|144842.5|30
1649851060000|2022-04-13 11:57:40|144946.3|144856.3|144945.9|144855.9|144947.4|144857.4|144943.4|144853.4|33
1649851070000|2022-04-13 11:57:50|144944.9|144854.9|144943.8|144853.8|144948.6|144858.6|144929.5|144839.5|32
1649851080000|2022-04-13 11:58:00|144942.7|144852.7|144921|144831|144946.6|144856.6|144920.3|144830.3|32
1649851090000|2022-04-13 11:58:10|144919.7|144829.7|144920|144830|144921.8|144831.8|144914.8|144824.8|35
1649851100000|2022-04-13 11:58:20|144920.1|144830.1|144921.1|144831.1|144926.2|144836.2|144915.5|144825.5|33
1649851110000|2022-04-13 11:58:30|144923.9|144833.9|144928.9|144838.9|144939|144849|144923.9|144833.9|36
1649851120000|2022-04-13 11:58:40|144928.1|144838.1|144935.1|144845.1|144935.1|144845.1|144926.7|144836.7|27
1649851130000|2022-04-13 11:58:50|144933|144843|144933|144843|144939.5|144849.5|144933|144843|34
1649851140000|2022-04-13 11:59:00|144935.3|144845.3|144929.8|144839.8|144935.3|144845.3|144926.3|144836.3|29
1649851150000|2022-04-13 11:59:10|144930.1|144840.1|144921.1|144831.1|144936.8|144846.8|144919.7|144829.7|31
1649851160000|2022-04-13 11:59:20|144920.5|144830.5|144921.8|144831.8|144932|144842|144917.9|144827.9|35
1649851170000|2022-04-13 11:59:30|144921.7|144831.7|144926.7|144836.7|144926.9|144836.9|144915.8|144825.8|35
1649851180000|2022-04-13 11:59:40|144927.9|144837.9|144935.1|144845.1|144944.3|144854.3|144927.9|144837.9|36
1649851190000|2022-04-13 11:59:50|144935.6|144845.6|144941|144851|144943.3|144853.3|144933.3|144843.3|36
1649851200000|2022-04-13 12:00:00|144947.8|144857.8|144944.5|144854.5|144951.8|144861.8|144944.5|144854.5|35
1649851210000|2022-04-13 12:00:10|144945|144855|144932.2|144842.2|144945|144855|144930.7|144840.7|36
1649851220000|2022-04-13 12:00:20|144933.5|144843.5|144948|144858|144950.7|144860.7|144933.5|144843.5|39
1649851230000|2022-04-13 12:00:30|144948.6|144858.6|144932.8|144842.8|144949.5|144859.5|144932.4|144842.4|36
1649851240000|2022-04-13 12:00:40|144933|144843|144952.8|144862.8|144953.9|144863.9|144933|144843|30
1649851250000|2022-04-13 12:00:50|144952.9|144862.9|144947|144857|144968.2|144878.2|144946.5|144856.5|38
1649851260000|2022-04-13 12:01:00|144946.4|144856.4|144973.1|144883.1|144979.8|144889.8|144946.4|144856.4|39
1649851270000|2022-04-13 12:01:10|144974.9|144884.9|144976.3|144886.3|144981.9|144891.9|144965.2|144875.2|40
1649851280000|2022-04-13 12:01:20|144976.6|144886.6|144960.2|144870.2|144978.5|144888.5|144960.2|144870.2|37
1649851290000|2022-04-13 12:01:30|144970.1|144880.1|144979.4|144889.4|144985.9|144895.9|144970.1|144880.1|39
1649851300000|2022-04-13 12:01:40|144976.3|144886.3|144947.8|144857.8|144978.4|144888.4|144947.6|144857.6|33
1649851310000|2022-04-13 12:01:50|144948.9|144858.9|144938.2|144848.2|144948.9|144858.9|144937.2|144847.2|34
1649851320000|2022-04-13 12:02:00|144937.5|144847.5|144943.7|144853.7|144945.7|144855.7|144937.5|144847.5|29
1649851330000|2022-04-13 12:02:10|144947.6|144857.6|144928.1|144838.1|144951.9|144861.9|144928.1|144838.1|30
1649851340000|2022-04-13 12:02:20|144928.5|144838.5|144930.2|144840.2|144932.7|144842.7|144928.5|144838.5|32
1649851350000|2022-04-13 12:02:30|144930.8|144840.8|144931.7|144841.7|144932.4|144842.4|144929.9|144839.9|27
1649851360000|2022-04-13 12:02:40|144931|144841|144951.7|144861.7|144956.9|144866.9|144931|144841|31
1649851370000|2022-04-13 12:02:50|144951|144861|144901.1|144811.1|144951|144861|144900.8|144810.8|35
1649851380000|2022-04-13 12:03:00|144901.2|144811.2|144911.5|144821.5|144920.9|144830.9|144899.9|144809.9|32
1649851390000|2022-04-13 12:03:10|144912|144822|144914.9|144824.9|144916.3|144826.3|144911.9|144821.9|29
1649851400000|2022-04-13 12:03:20|144915.3|144825.3|144908.6|144818.6|144915.3|144825.3|144905.4|144815.4|30
1649851410000|2022-04-13 12:03:30|144908.2|144818.2|144922.7|144832.7|144922.7|144832.7|144907.5|144817.5|24
1649851420000|2022-04-13 12:03:40|144928.4|144838.4|144928|144838|144932|144842|144922.8|144832.8|33
1649851430000|2022-04-13 12:03:50|144927.7|144837.7|144924.5|144834.5|144928|144838|144921.7|144831.7|31
1649851440000|2022-04-13 12:04:00|144924.9|144834.9|144931.9|144841.9|144932.2|144842.2|144924.4|144834.4|26
1649851450000|2022-04-13 12:04:10|144932.7|144842.7|144937|144847|144942.2|144852.2|144932.6|144842.6|31
1649851460000|2022-04-13 12:04:20|144936.3|144846.3|144952|144862|144952.4|144862.4|144935.8|144845.8|34
1649851470000|2022-04-13 12:04:30|144951.1|144861.1|144959.7|144869.7|144961.1|144871.1|144951.1|144861.1|32
1649851480000|2022-04-13 12:04:40|144959.6|144869.6|144962|144872|144964.1|144874.1|144959.6|144869.6|25
1649851490000|2022-04-13 12:04:50|144962.3|144872.3|144967.5|144877.5|144968.8|144878.8|144961.4|144871.4|24
1649851500000|2022-04-13 12:05:00|144968.5|144878.5|144991.7|144901.7|145000|144910|144965.1|144875.1|36
1649851510000|2022-04-13 12:05:10|144993|144903|144993.9|144903.9|144999.3|144909.3|144988.6|144898.6|36
1649851520000|2022-04-13 12:05:20|144995|144905|144996|144906|144999.2|144909.2|144991.4|144901.4|36
1649851530000|2022-04-13 12:05:30|144997.4|144907.4|144997.8|144907.8|144999.4|144909.4|144994.5|144904.5|34
1649851540000|2022-04-13 12:05:40|144998.5|144908.5|145013.3|144923.3|145015.3|144925.3|144997.4|144907.4|36
1649851550000|2022-04-13 12:05:50|145014.8|144924.8|145002.1|144912.1|145028.4|144938.4|144997|144907|38
1649851560000|2022-04-13 12:06:00|145000.9|144910.9|144996.9|144906.9|145001|144911|144994.9|144904.9|33
1649851570000|2022-04-13 12:06:10|144996.5|144906.5|145001.3|144911.3|145001.3|144911.3|144996.4|144906.4|22
1649851580000|2022-04-13 12:06:20|145000.7|144910.7|144996.7|144906.7|145000.7|144910.7|144995.3|144905.3|21
1649851590000|2022-04-13 12:06:30|144996.4|144906.4|145001.6|144911.6|145001.6|144911.6|144995|144905|25
1649851600000|2022-04-13 12:06:40|145001.3|144911.3|145003|144913|145003|144913|144997.7|144907.7|30
1649851610000|2022-04-13 12:06:50|145002.8|144912.8|145002.2|144912.2|145004.2|144914.2|144998.6|144908.6|23
1649851620000|2022-04-13 12:07:00|145001.7|144911.7|144997.5|144907.5|145001.7|144911.7|144993.3|144903.3|32
1649851630000|2022-04-13 12:07:10|144996.9|144906.9|145000.5|144910.5|145001.7|144911.7|144994.4|144904.4|29
1649851640000|2022-04-13 12:07:20|144999.2|144909.2|144999.1|144909.1|145001.1|144911.1|144997.9|144907.9|29
1649851650000|2022-04-13 12:07:30|144999.5|144909.5|145001|144911|145001.1|144911.1|144999.1|144909.1|18
1649851660000|2022-04-13 12:07:40|145000.7|144910.7|145001.9|144911.9|145001.9|144911.9|145000.4|144910.4|20
1649851670000|2022-04-13 12:07:50|145001.8|144911.8|145001.1|144911.1|145001.9|144911.9|145000.1|144910.1|25
1649851680000|2022-04-13 12:08:00|145001.5|144911.5|145002.2|144912.2|145006.8|144916.8|145001.5|144911.5|32
1649851690000|2022-04-13 12:08:10|145001.6|144911.6|144999.8|144909.8|145004.8|144914.8|144995.7|144905.7|32
1649851700000|2022-04-13 12:08:20|145001.5|144911.5|145000.7|144910.7|145003.4|144913.4|144999.1|144909.1|27
1649851710000|2022-04-13 12:08:30|145000.2|144910.2|145000.2|144910.2|145006.5|144916.5|144999.6|144909.6|28
1649851720000|2022-04-13 12:08:40|144999.4|144909.4|144974.7|144884.7|145000.4|144910.4|144972.8|144882.8|32
1649851730000|2022-04-13 12:08:50|144974.1|144884.1|144972.4|144882.4|144974.8|144884.8|144972.4|144882.4|25
1649851740000|2022-04-13 12:09:00|144972.1|144882.1|144945|144855|144975.5|144885.5|144943.6|144853.6|29
1649851750000|2022-04-13 12:09:10|144944.6|144854.6|144943.6|144853.6|144944.6|144854.6|144942.7|144852.7|19
1649851760000|2022-04-13 12:09:20|144942.8|144852.8|144944|144854|144945.7|144855.7|144942.8|144852.8|17
1649851770000|2022-04-13 12:09:30|144944.6|144854.6|144949.6|144859.6|144949.8|144859.8|144943.4|144853.4|25
1649851780000|2022-04-13 12:09:40|144949.5|144859.5|144945|144855|144949.6|144859.6|144945|144855|26
1649851790000|2022-04-13 12:09:50|144944.9|144854.9|144943.9|144853.9|144945.1|144855.1|144943.8|144853.8|24
1649851800000|2022-04-13 12:10:00|144944.3|144854.3|144939.3|144849.3|144944.3|144854.3|144939.2|144849.2|29
1649851810000|2022-04-13 12:10:10|144939.7|144849.7|144894.2|144804.2|144939.7|144849.7|144890.3|144800.3|34
1649851820000|2022-04-13 12:10:20|144892.9|144802.9|144890.1|144800.1|144895.7|144805.7|144890.1|144800.1|24
1649851830000|2022-04-13 12:10:30|144890.5|144800.5|144889.6|144799.6|144892.7|144802.7|144889.6|144799.6|28
1649851840000|2022-04-13 12:10:40|144889.3|144799.3|144895.2|144805.2|144900.1|144810.1|144888.6|144798.6|32
1649851850000|2022-04-13 12:10:50|144896.3|144806.3|144901.5|144811.5|144902.9|144812.9|144894.4|144804.4|33
1649851860000|2022-04-13 12:11:00|144900.8|144810.8|144911|144821|144913.1|144823.1|144900.4|144810.4|33
1649851870000|2022-04-13 12:11:10|144910.6|144820.6|144900.6|144810.6|144912|144822|144898.7|144808.7|33
1649851880000|2022-04-13 12:11:20|144897.3|144807.3|144920.7|144830.7|144929.6|144839.6|144897.3|144807.3|35
1649851890000|2022-04-13 12:11:30|144925.4|144835.4|144908.3|144818.3|144932.2|144842.2|144908.3|144818.3|38
1649851900000|2022-04-13 12:11:40|144907.6|144817.6|144926.8|144836.8|144942|144852|144906.1|144816.1|37
1649851910000|2022-04-13 12:11:50|144925.4|144835.4|144921.7|144831.7|144926.5|144836.5|144913.5|144823.5|34
1649851920000|2022-04-13 12:12:00|144921|144831|144920.7|144830.7|144922.3|144832.3|144919.8|144829.8|27
1649851930000|2022-04-13 12:12:10|144920.9|144830.9|144893.1|144803.1|144921.5|144831.5|144892.4|144802.4|34
1649851940000|2022-04-13 12:12:20|144893.3|144803.3|144888.1|144798.1|144897.6|144807.6|144885|144795|34
1649851950000|2022-04-13 12:12:30|144887.8|144797.8|144888|144798|144890.7|144800.7|144887.3|144797.3|29
1649851960000|2022-04-13 12:12:40|144888.1|144798.1|144903.1|144813.1|144907.2|144817.2|144882.2|144792.2|36
1649851970000|2022-04-13 12:12:50|144902.9|144812.9|144894.8|144804.8|144903.4|144813.4|144894.8|144804.8|33
1649851980000|2022-04-13 12:13:00|144894.5|144804.5|144901.9|144811.9|144901.9|144811.9|144894.5|144804.5|33
1649851990000|2022-04-13 12:13:10|144902|144812|144899|144809|144902|144812|144897.6|144807.6|35
1649852000000|2022-04-13 12:13:20|144899.3|144809.3|144893.3|144803.3|144899.9|144809.9|144883.6|144793.6|28
1649852010000|2022-04-13 12:13:30|144891.8|144801.8|144911.9|144821.9|144918|144828|144891.6|144801.6|29
1649852020000|2022-04-13 12:13:40|144913.1|144823.1|144943.3|144853.3|144944.1|144854.1|144912.3|144822.3|33
1649852030000|2022-04-13 12:13:50|144942.7|144852.7|144943.6|144853.6|144953.8|144863.8|144942.3|144852.3|35
1649852040000|2022-04-13 12:14:00|144946.9|144856.9|144950.1|144860.1|144955.1|144865.1|144946.4|144856.4|34
1649852050000|2022-04-13 12:14:10|144950|144860|144945.4|144855.4|144958.6|144868.6|144945.4|144855.4|37
1649852060000|2022-04-13 12:14:20|144946.3|144856.3|144908.1|144818.1|144951.2|144861.2|144904|144814|35
1649852070000|2022-04-13 12:14:30|144910.5|144820.5|144907.6|144817.6|144910.5|144820.5|144906.7|144816.7|33
1649852080000|2022-04-13 12:14:40|144909.1|144819.1|144901.6|144811.6|144910.7|144820.7|144899.5|144809.5|32
1649852090000|2022-04-13 12:14:50|144907.7|144817.7|144898.8|144808.8|144910.1|144820.1|144898.3|144808.3|28
1649852100000|2022-04-13 12:15:00|144906.5|144816.5|144942.7|144852.7|144945.6|144855.6|144903.5|144813.5|36
1649852110000|2022-04-13 12:15:10|144943|144853|144941.1|144851.1|144944|144854|144938.2|144848.2|35
1649852120000|2022-04-13 12:15:20|144940.7|144850.7|144932.7|144842.7|144941.5|144851.5|144932.7|144842.7|33
1649852130000|2022-04-13 12:15:30|144932.5|144842.5|144930.9|144840.9|144935.5|144845.5|144930.8|144840.8|28
1649852140000|2022-04-13 12:15:40|144931.8|144841.8|144929.2|144839.2|144948.7|144843.5|144926.5|144815.7|33
1649852150000|2022-04-13 12:15:50|144929.6|144839.6|144931.5|144841.5|144957.9|144847.6|144929.6|144821.9|36
1649852160000|2022-04-13 12:16:00|144931.1|144841.1|144928.4|144838.4|144932.3|144842.3|144927.2|144837.2|32
1649852170000|2022-04-13 12:16:10|144928.3|144838.3|144902.4|144812.4|144931.2|144841.2|144902.4|144812.4|37
1649852180000|2022-04-13 12:16:20|144902|144812|144901.4|144811.4|144924.3|144816.2|144896.1|144785.9|35
1649852190000|2022-04-13 12:16:30|144901.8|144811.8|144897.5|144807.5|144907.6|144817.6|144897.5|144807.5|32
1649852200000|2022-04-13 12:16:40|144896.7|144806.7|144896.1|144806.1|144916.7|144811.2|144890.9|144783.4|35
1649852210000|2022-04-13 12:16:50|144893.8|144803.8|144891.5|144801.5|144894|144804|144891.5|144801.5|28
1649852220000|2022-04-13 12:17:00|144892.7|144802.7|144831.8|144741.8|144892.7|144802.7|144822|144732|38
1649852230000|2022-04-13 12:17:10|144830.1|144740.1|144863.5|144773.5|144885.9|144777.7|144828.8|144738.8|37
1649852240000|2022-04-13 12:17:20|144864.1|144774.1|144873|144783|144877.5|144787.5|144863.9|144773.9|33
1649852250000|2022-04-13 12:17:30|144873.4|144783.4|144904|144814|144904|144814|144872.9|144768.7|30
1649852260000|2022-04-13 12:17:40|144901.2|144811.2|144895.5|144805.5|144903.2|144813.2|144895.4|144805.4|32
1649852270000|2022-04-13 12:17:50|144898.3|144808.3|144887.4|144797.4|144898.4|144808.4|144886|144796|33
1649852280000|2022-04-13 12:18:00|144882.6|144792.6|144874.3|144784.3|144888.7|144798.7|144874.3|144784.3|28
1649852290000|2022-04-13 12:18:10|144873.4|144783.4|144853|144763|144883.4|144783.4|144851.5|144752.9|36
1649852300000|2022-04-13 12:18:20|144852.7|144762.7|144831.7|144741.7|144857.3|144767.3|144827.6|144737.6|34
1649852310000|2022-04-13 12:18:30|144833.9|144743.9|144862.1|144772.1|144862.1|144772.1|144830.5|144740.5|31
1649852320000|2022-04-13 12:18:40|144867.1|144777.1|144878.5|144788.5|144878.5|144788.5|144860.8|144770.8|33
1649852330000|2022-04-13 12:18:50|144877.5|144787.5|144880.9|144790.9|144882.7|144792.7|144873.3|144783.3|29
1649852340000|2022-04-13 12:19:00|144880.8|144790.8|144881.2|144791.2|144881.9|144791.9|144879.3|144789.3|25
1649852350000|2022-04-13 12:19:10|144881|144791|144891.1|144801.1|144892.1|144802.1|144880.7|144790.7|23
1649852360000|2022-04-13 12:19:20|144891.4|144801.4|144968.6|144878.6|144972.8|144882.8|144891.4|144801.4|37
1649852370000|2022-04-13 12:19:30|144965.1|144875.1|144967.5|144877.5|144969.4|144879.4|144962.8|144872.8|34
1649852380000|2022-04-13 12:19:40|144966.7|144876.7|144967.5|144877.5|144970.1|144880.1|144966.4|144876.4|20
1649852390000|2022-04-13 12:19:50|144967.6|144877.6|144970.2|144880.2|144973.2|144883.2|144967.4|144877.4|25
1649852400000|2022-04-13 12:20:00|144988.8|144898.8|145017.5|144927.5|145043|144930.8|144988.8|144898.8|31
1649852410000|2022-04-13 12:20:10|145017.7|144927.7|145018.5|144928.5|145021.6|144931.6|145017.3|144927.3|26
1649852420000|2022-04-13 12:20:20|145018|144928|145021.7|144931.7|145023.5|144933.5|145018|144928|21
1649852430000|2022-04-13 12:20:30|145021.5|144931.5|145021.6|144931.6|145025.1|144935.1|145019.9|144929.9|19
1649852440000|2022-04-13 12:20:40|145021.7|144931.7|145025.3|144935.3|145031.1|144941.1|145016.9|144926.9|35
1649852450000|2022-04-13 12:20:50|145028.4|144938.4|145034.6|144944.6|145038.3|144948.3|145025.9|144935.9|35
1649852460000|2022-04-13 12:21:00|145035|144945|145034.5|144944.5|145036.6|144946.6|145028.5|144938.5|33
1649852470000|2022-04-13 12:21:10|145034.6|144944.6|145033.7|144943.7|145034.6|144944.6|145030.3|144940.3|25
1649852480000|2022-04-13 12:21:20|145031.7|144941.7|145024.6|144934.6|145031.7|144941.7|145022.5|144932.5|32
1649852490000|2022-04-13 12:21:30|145027.4|144937.4|145021.8|144931.8|145035.3|144945.3|145018.3|144928.3|35
1649852500000|2022-04-13 12:21:40|145023.5|144933.5|145020.4|144930.4|145023.7|144933.7|145019.8|144929.8|30
1649852510000|2022-04-13 12:21:50|145020.7|144930.7|145027.7|144937.7|145029.6|144939.6|145020.7|144930.7|34
1649852520000|2022-04-13 12:22:00|145029|144939|145048.9|144958.9|145052.1|144962.1|145024.9|144934.9|32
1649852530000|2022-04-13 12:22:10|145049.8|144959.8|145049.2|144959.2|145053.3|144963.3|145044.7|144954.7|25
1649852540000|2022-04-13 12:22:20|145050.8|144960.8|145050.4|144960.4|145053|144963|145049.7|144959.7|24
1649852550000|2022-04-13 12:22:30|145050.8|144960.8|145041.6|144951.6|145053.9|144963.9|145040.9|144950.9|36
1649852560000|2022-04-13 12:22:40|145041.1|144951.1|145046.1|144956.1|145047.5|144957.5|145040.2|144950.2|34
1649852570000|2022-04-13 12:22:50|145046.5|144956.5|145047.2|144957.2|145047.3|144957.3|145043.4|144953.4|31
1649852580000|2022-04-13 12:23:00|145046.7|144956.7|145049.8|144959.8|145058.5|144968.5|145043.9|144953.9|31
1649852590000|2022-04-13 12:23:10|145049.5|144959.5|145051.8|144961.8|145056.5|144966.5|145049.5|144959.5|30
1649852600000|2022-04-13 12:23:20|145053.5|144963.5|145057.5|144967.5|145058.2|144968.2|145050.3|144960.3|32
1649852610000|2022-04-13 12:23:30|145057.7|144967.7|145052|144962|145057.7|144967.7|145050.9|144960.9|25
1649852620000|2022-04-13 12:23:40|145053|144963|145042.9|144952.9|145053|144963|145042.9|144952.9|24
1649852630000|2022-04-13 12:23:50|145043.2|144953.2|145050.6|144960.6|145053|144963|145042.4|144952.4|23
1649852640000|2022-04-13 12:24:00|145052.4|144962.4|145045.6|144955.6|145052.9|144962.9|145044.6|144954.6|30
1649852650000|2022-04-13 12:24:10|145045.7|144955.7|145046.9|144956.9|145047.2|144957.2|145044.3|144954.3|25
1649852660000|2022-04-13 12:24:20|145047.1|144957.1|145028.9|144938.9|145049|144959|145027.2|144937.2|24
1649852670000|2022-04-13 12:24:30|145027.7|144937.7|145023.3|144933.3|145027.7|144937.7|145023.3|144933.3|36
1649852680000|2022-04-13 12:24:40|145023.9|144933.9|145024.6|144934.6|145024.7|144934.7|145022.7|144932.7|25
1649852690000|2022-04-13 12:24:50|145024.5|144934.5|145026.6|144936.6|145031|144941|145023.7|144933.7|28
1649852700000|2022-04-13 12:25:00|145029.8|144939.8|145034|144944|145034|144944|145027.4|144937.4|30
1649852710000|2022-04-13 12:25:10|145031.6|144941.6|145030.2|144940.2|145032|144942|145028.9|144938.9|25
1649852720000|2022-04-13 12:25:20|145030|144940|145030.5|144940.5|145034.3|144944.3|145028.7|144938.7|27
1649852730000|2022-04-13 12:25:30|145030.2|144940.2|145036.4|144946.4|145036.9|144946.9|145030.2|144940.2|24
1649852740000|2022-04-13 12:25:40|145035.7|144945.7|145033|144943|145037.5|144947.5|145029.9|144939.9|34
1649852750000|2022-04-13 12:25:50|145032.5|144942.5|145041.4|144951.4|145044.6|144954.6|145032.5|144942.5|35
1649852760000|2022-04-13 12:26:00|145040.8|144950.8|145036.5|144946.5|145040.8|144950.8|145036.2|144946.2|35
1649852770000|2022-04-13 12:26:10|145036.4|144946.4|145053.8|144963.8|145059.6|144969.6|145036.1|144946.1|33
1649852780000|2022-04-13 12:26:20|145053.9|144963.9|145128.8|145038.8|145131.4|145041.4|145053.9|144963.9|35
1649852790000|2022-04-13 12:26:30|145128.6|145038.6|145156.1|145066.1|145161.4|145071.4|145128.4|145038.4|37
1649852800000|2022-04-13 12:26:40|145156.2|145066.2|145150.7|145060.7|145156.2|145066.2|145149.2|145059.2|31
1649852810000|2022-04-13 12:26:50|145152.2|145062.2|145175.2|145085.2|145186|145096|145151.2|145061.2|32
1649852820000|2022-04-13 12:27:00|145170.7|145080.7|145134.3|145044.3|145177.7|145087.7|145134.3|145044.3|35
1649852830000|2022-04-13 12:27:10|145135.7|145045.7|145121|145031|145140.3|145050.3|145120|145030|38
1649852840000|2022-04-13 12:27:20|145121.8|145031.8|145112.2|145022.2|145121.9|145031.9|145110.5|145020.5|37
1649852850000|2022-04-13 12:27:30|145110.9|145020.9|145120.6|145030.6|145120.6|145030.6|145110.9|145020.9|36
1649852860000|2022-04-13 12:27:40|145119.5|145029.5|145114.8|145024.8|145119.5|145029.5|145114.6|145024.6|31
1649852870000|2022-04-13 12:27:50|145114|145024|145111.7|145021.7|145120.9|145030.9|145111.7|145021.7|33
1649852880000|2022-04-13 12:28:00|145111.4|145021.4|145112.6|145022.6|145115.2|145025.2|145104.8|145014.8|38
1649852890000|2022-04-13 12:28:10|145112|145022|145115.8|145025.8|145119.4|145029.4|145109|145019|33
1649852900000|2022-04-13 12:28:20|145115.9|145025.9|145123.2|145033.2|145125.3|145035.3|145113.2|145023.2|35
1649852910000|2022-04-13 12:28:30|145123.6|145033.6|145141.4|145051.4|145165.1|145055.5|145122.2|145030.3|34
1649852920000|2022-04-13 12:28:40|145142.1|145052.1|145145.7|145055.7|145145.7|145055.7|145137.6|145047.6|38
1649852930000|2022-04-13 12:28:50|145145.6|145055.6|145138.7|145048.7|145146.2|145056.2|145138.6|145048.6|40
1649852940000|2022-04-13 12:29:00|145137.6|145047.6|145135.4|145045.4|145141.2|145051.2|145135.4|145045.4|26
1649852950000|2022-04-13 12:29:10|145135.3|145045.3|145143.4|145013.4|145144.1|145045.5|145122.2|145013.4|37
1649852960000|2022-04-13 12:29:20|145142.3|145012.3|145162|145032|145165.1|145051.3|145117.4|145012.3|37
1649852970000|2022-04-13 12:29:30|145160|145030|145151.4|145021.4|145176.4|145046.4|145144|145014|40
1649852980000|2022-04-13 12:29:40|145152.4|145022.4|145121.1|144991.1|145153.7|145023.7|145116.5|144986.5|33
1649852990000|2022-04-13 12:29:50|145120.4|144990.4|145130.9|145000.9|145137.5|145007.5|145117.1|144987.1|29
1649853000000|2022-04-13 12:30:00|145167.4|144947|145178.1|145048.1|145205.4|145048.1|145120.5|144900.8|39
1649853010000|2022-04-13 12:30:10|145176|145046|145163.2|145033.2|145189.5|145076.1|145131.1|145001.1|39
1649853020000|2022-04-13 12:30:20|145139.8|145049.8|145180.4|145090.4|145184|145090.4|145123.8|145012.7|40
1649853030000|2022-04-13 12:30:30|145169.3|145079.3|145166.6|145076.6|145169.3|145079.3|145152.2|145062.2|32
1649853040000|2022-04-13 12:30:40|145158.2|145068.2|145143.3|145053.3|145161.9|145071.9|145135.1|145045.1|34
1649853050000|2022-04-13 12:30:50|145143.1|145053.1|145156.6|145066.6|145156.6|145066.6|145139.7|145049.7|32
1649853060000|2022-04-13 12:31:00|145156|145066|145157.3|145067.3|145165|145075|145153.7|145063.7|38
1649853070000|2022-04-13 12:31:10|145157.6|145067.6|145162|145072|145162.9|145072.9|145155.6|145065.6|31
1649853080000|2022-04-13 12:31:20|145162.6|145072.6|145162|145072|145165.3|145075.3|145152.2|145062.2|35
1649853090000|2022-04-13 12:31:30|145161.4|145071.4|145175.9|145085.9|145177.1|145087.1|145161.3|145071.3|34
1649853100000|2022-04-13 12:31:40|145176.2|145086.2|145170|145080|145182.1|145092.1|145169.2|145079.2|32
1649853110000|2022-04-13 12:31:50|145140.9|145050.9|145165.1|145075.1|145165.1|145075.1|145122.3|145032.3|36
1649853120000|2022-04-13 12:32:00|145160.3|145070.3|145152.6|145062.6|145169.7|145079.7|145152.6|145062.6|37
1649853130000|2022-04-13 12:32:10|145154.4|145064.4|145132.6|145042.6|145154.4|145064.4|145131|145041|37
1649853140000|2022-04-13 12:32:20|145132.1|145042.1|145043|144953|145136.7|145046.7|145025.3|144935.3|38
1649853150000|2022-04-13 12:32:30|145041.1|144951.1|145056.2|144966.2|145060.7|144970.7|145037.6|144947.6|37
1649853160000|2022-04-13 12:32:40|145056.1|144966.1|145049.9|144959.9|145058.9|144968.9|145041.4|144951.4|36
1649853170000|2022-04-13 12:32:50|145050.8|144960.8|145056.6|144966.6|145060.4|144970.4|145041.4|144951.4|37
1649853180000|2022-04-13 12:33:00|145057.9|144967.9|145046.3|144956.3|145059.3|144969.3|145043.5|144953.5|40
1649853190000|2022-04-13 12:33:10|145042.9|144952.9|145026.1|144936.1|145042.9|144952.9|145015.4|144925.4|38
1649853200000|2022-04-13 12:33:20|145025.9|144935.9|145029.8|144939.8|145038.2|144948.2|145023.1|144933.1|35
1649853210000|2022-04-13 12:33:30|145057|144967|145067.6|144977.6|145072.8|144982.8|145057|144967|35
1649853220000|2022-04-13 12:33:40|145068|144978|145069.3|144979.3|145073.1|144983.1|145064.1|144974.1|34
1649853230000|2022-04-13 12:33:50|145069.4|144979.4|145102.8|145012.8|145102.8|145012.8|145069.3|144979.3|38
1649853240000|2022-04-13 12:34:00|145104.3|145014.3|145135.4|145045.4|145135.4|145045.4|145095.9|145005.9|39
1649853250000|2022-04-13 12:34:10|145129.9|145039.9|145136.4|145046.4|145140.9|145050.9|145127.7|145037.7|31
1649853260000|2022-04-13 12:34:20|145134.3|145044.3|145135|145045|145138.2|145048.2|145125.7|145035.7|30
1649853270000|2022-04-13 12:34:30|145135.3|145045.3|145153.2|145063.2|145154.9|145064.9|145128.4|145038.4|33
1649853280000|2022-04-13 12:34:40|145152.4|145062.4|145153.1|145063.1|145166.9|145076.9|145152.4|145062.4|30
1649853290000|2022-04-13 12:34:50|145154.3|145064.3|145160|145070|145160.4|145070.4|145152.8|145062.8|28
1649853300000|2022-04-13 12:35:00|145157|145067|145158.6|145068.6|145158.8|145068.8|145155.8|145065.8|26
1649853310000|2022-04-13 12:35:10|145158.3|145068.3|145171.3|145081.3|145173.8|145083.8|145151.8|145061.8|33
1649853320000|2022-04-13 12:35:20|145172.9|145082.9|145172.8|145082.8|145174.8|145084.8|145171.1|145081.1|27
1649853330000|2022-04-13 12:35:30|145172.3|145082.3|145168.5|145078.5|145172.3|145082.3|145168.5|145078.5|18
1649853340000|2022-04-13 12:35:40|145169.3|145079.3|145127|145037|145169.6|145079.6|145121.9|145031.9|33
1649853350000|2022-04-13 12:35:50|145128.1|145038.1|145148.2|145058.2|145148.2|145058.2|145127|145037|31
1649853360000|2022-04-13 12:36:00|145148.3|145058.3|145144.7|145054.7|145155.3|145065.3|145143.6|145053.6|30
1649853370000|2022-04-13 12:36:10|145145.6|145055.6|145154.4|145064.4|145155.3|145065.3|145141.4|145051.4|37
1649853380000|2022-04-13 12:36:20|145156.8|145066.8|145144.6|145054.6|145156.8|145066.8|145137|145047|34
1649853390000|2022-04-13 12:36:30|145144.7|145054.7|145146.5|145056.5|145150.5|145060.5|145143.6|145053.6|30
1649853400000|2022-04-13 12:36:40|145146.3|145056.3|145144.8|145054.8|145148.8|145058.8|145144.3|145054.3|27
1649853410000|2022-04-13 12:36:50|145142.4|145052.4|145096.8|145006.8|145142.4|145052.4|145092.2|145002.2|31
1649853420000|2022-04-13 12:37:00|145097.4|145007.4|145102.2|145012.2|145107.1|145017.1|145094.9|145004.9|30
1649853430000|2022-04-13 12:37:10|145102.5|145012.5|145104.3|145014.3|145106.2|145016.2|145102.1|145012.1|18
1649853440000|2022-04-13 12:37:20|145104.2|145014.2|145094.8|145004.8|145104.5|145014.5|145094.4|145004.4|20
1649853450000|2022-04-13 12:37:30|145095.7|145005.7|145068.6|144978.6|145096.6|145006.6|145068.6|144978.6|26
1649853460000|2022-04-13 12:37:40|145068.8|144978.8|145070.6|144980.6|145073.9|144983.9|145066.3|144976.3|28
1649853470000|2022-04-13 12:37:50|145071.5|144981.5|145067.9|144977.9|145079.1|144989.1|145056.4|144966.4|30
1649853480000|2022-04-13 12:38:00|145069.4|144979.4|145069.5|144979.5|145073.9|144983.9|145069.2|144979.2|22
1649853490000|2022-04-13 12:38:10|145068.8|144978.8|145061|144971|145070.1|144980.1|145060.2|144970.2|22
1649853500000|2022-04-13 12:38:20|145063.9|144973.9|145077.3|144987.3|145077.3|144987.3|145061.9|144971.9|29
1649853510000|2022-04-13 12:38:30|145080.4|144990.4|145076.4|144986.4|145082.5|144992.5|145076|144986|27
1649853520000|2022-04-13 12:38:40|145079.4|144989.4|145090.3|145000.3|145093.9|145003.9|145075.4|144985.4|36
1649853530000|2022-04-13 12:38:50|145091.1|145001.1|145106.3|145016.3|145108.6|145018.6|145089.3|144999.3|36
1649853540000|2022-04-13 12:39:00|145106.4|145016.4|145103|145013|145109.6|145019.6|145078.6|144988.6|37
1649853550000|2022-04-13 12:39:10|145105.2|145015.2|145123.1|145033.1|145129.4|145039.4|145105.2|145015.2|27
1649853560000|2022-04-13 12:39:20|145122.8|145032.8|145113.1|145023.1|145123.9|145033.9|145111.5|145021.5|24
1649853570000|2022-04-13 12:39:30|145117.2|145027.2|145083.9|144993.9|145122|145032|145080.8|144990.8|36
1649853580000|2022-04-13 12:39:40|145084.7|144994.7|145082.1|144992.1|145092.1|145002.1|145082.1|144992.1|34
1649853590000|2022-04-13 12:39:50|145085.8|144995.8|145084.8|144994.8|145099.4|145009.4|145082.5|144992.5|37
1649853600000|2022-04-13 12:40:00|145083.7|144993.7|145086.9|144996.9|145104.4|145014.4|145082.6|144992.6|37
1649853610000|2022-04-13 12:40:10|145085.7|144995.7|145112.1|145022.1|145117.7|145027.7|145085.7|144995.7|35
1649853620000|2022-04-13 12:40:20|145112.7|145022.7|145115.6|145025.6|145115.6|145025.6|145108.2|145018.2|24
1649853630000|2022-04-13 12:40:30|145115.4|145025.4|145097.6|145007.6|145116.1|145026.1|145097.6|145007.6|31
1649853640000|2022-04-13 12:40:40|145096.1|145006.1|145058.3|144968.3|145096.1|145006.1|145056.1|144966.1|39
1649853650000|2022-04-13 12:40:50|145058.5|144968.5|145049.5|144959.5|145058.5|144968.5|145049.5|144959.5|28
1649853660000|2022-04-13 12:41:00|145050.8|144960.8|145048.9|144958.9|145052|144962|145047.3|144957.3|29
1649853670000|2022-04-13 12:41:10|145050|144960|145045.7|144955.7|145050|144960|145044.1|144954.1|31
1649853680000|2022-04-13 12:41:20|145046.5|144956.5|145049.5|144959.5|145052.9|144962.9|145046.5|144956.5|28
1649853690000|2022-04-13 12:41:30|145048.8|144958.8|145048.8|144958.8|145052.9|144962.9|145048.8|144958.8|29
1649853700000|2022-04-13 12:41:40|145048.9|144958.9|145052.3|144962.3|145053.4|144963.4|145046.5|144956.5|27
1649853710000|2022-04-13 12:41:50|145052.7|144962.7|145056.8|144966.8|145062.9|144972.9|145052.7|144962.7|32
1649853720000|2022-04-13 12:42:00|145058.6|144968.6|145053.3|144963.3|145061.4|144971.4|145052.5|144962.5|28
1649853730000|2022-04-13 12:42:10|145052.3|144962.3|145057.5|144967.5|145057.6|144967.6|145052.3|144962.3|23
1649853740000|2022-04-13 12:42:20|145057.1|144967.1|145069.6|144979.6|145070.6|144980.6|145056.8|144966.8|26
1649853750000|2022-04-13 12:42:30|145069.3|144979.3|145052.2|144962.2|145069.3|144979.3|145050.2|144960.2|32
1649853760000|2022-04-13 12:42:40|145054.3|144964.3|145059.1|144969.1|145059.5|144969.5|145050.9|144960.9|27
1649853770000|2022-04-13 12:42:50|145058.2|144968.2|145052.8|144962.8|145062.7|144972.7|145051.1|144961.1|35
1649853780000|2022-04-13 12:43:00|145052.9|144962.9|145056.5|144966.5|145059.1|144969.1|145052.9|144962.9|25
1649853790000|2022-04-13 12:43:10|145056.7|144966.7|145060.4|144970.4|145060.9|144970.9|145056.7|144966.7|23
1649853800000|2022-04-13 12:43:20|145060.2|144970.2|145048.4|144958.4|145060.3|144970.3|145048.4|144958.4|30
1649853810000|2022-04-13 12:43:30|145050.2|144960.2|145050.4|144960.4|145050.5|144960.5|145046.7|144956.7|31
1649853820000|2022-04-13 12:43:40|145051|144961|145054|144964|145054.2|144964.2|145050|144960|22
1649853830000|2022-04-13 12:43:50|145053.9|144963.9|145053.6|144963.6|145054.4|144964.4|145052.3|144962.3|19
1649853840000|2022-04-13 12:44:00|145052.9|144962.9|145060.2|144970.2|145060.2|144970.2|145052.2|144962.2|25
1649853850000|2022-04-13 12:44:10|145059.9|144969.9|145079.7|144989.7|145083.7|144993.7|145059.7|144969.7|27
1649853860000|2022-04-13 12:44:20|145082.3|144992.3|145083.4|144993.4|145084.7|144994.7|145075.7|144985.7|36
1649853870000|2022-04-13 12:44:30|145084.3|144994.3|145057.1|144967.1|145087.1|144997.1|145053.7|144963.7|33
1649853880000|2022-04-13 12:44:40|145055.2|144965.2|145059.1|144969.1|145059.4|144969.4|145055.2|144965.2|17
1649853890000|2022-04-13 12:44:50|145063.5|144973.5|145081.6|144991.6|145085.4|144995.4|145063.5|144973.5|28
1649853900000|2022-04-13 12:45:00|145081.7|144991.7|145098.8|145008.8|145114.4|145024.4|145081.7|144991.7|36
1649853910000|2022-04-13 12:45:10|145100.2|145010.2|145104.5|145014.5|145106.9|145016.9|145099.9|145009.9|29
1649853920000|2022-04-13 12:45:20|145103.3|145013.3|145120.4|145030.4|145120.6|145030.6|145101.2|145011.2|34
1649853930000|2022-04-13 12:45:30|145120.3|145030.3|145098.8|145008.8|145121.4|145031.4|145098.8|145008.8|40
1649853940000|2022-04-13 12:45:40|145098.4|145008.4|145089.1|144999.1|145099|145009|145086.4|144996.4|38
1649853950000|2022-04-13 12:45:50|145087.8|144997.8|145100.2|145010.2|145103.4|145013.4|145087.8|144997.8|31
1649853960000|2022-04-13 12:46:00|145099.9|145009.9|145101.4|145011.4|145101.4|145011.4|145097.2|145007.2|31
1649853970000|2022-04-13 12:46:10|145101.7|145011.7|145101.9|145011.9|145108.5|145018.5|145101.7|145011.7|33
1649853980000|2022-04-13 12:46:20|145102.8|145012.8|145094.6|145004.6|145110.8|145020.8|145094.6|145004.6|27
1649853990000|2022-04-13 12:46:30|145095.2|145005.2|145102|145012|145102|145012|145092.3|145002.3|28
1649854000000|2022-04-13 12:46:40|145102.2|145012.2|145114.9|145024.9|145118.7|145028.7|145102.2|145012.2|26
1649854010000|2022-04-13 12:46:50|145114.7|145024.7|145104.2|145014.2|145114.7|145024.7|145103.7|145013.7|23
1649854020000|2022-04-13 12:47:00|145104.6|145014.6|145103.4|145013.4|145112.2|145022.2|145103|145013|25
1649854030000|2022-04-13 12:47:10|145103.3|145013.3|145104.5|145014.5|145104.5|145014.5|145090.9|145000.9|32
1649854040000|2022-04-13 12:47:20|145104.6|145014.6|145111.2|145021.2|145111.2|145021.2|145101.9|145011.9|27
1649854050000|2022-04-13 12:47:30|145109.7|145019.7|145127.4|145037.4|145128.9|145038.9|145100.8|145010.8|34
1649854060000|2022-04-13 12:47:40|145124.1|145034.1|145119.6|145029.6|145128.4|145038.4|145119.6|145029.6|26
1649854070000|2022-04-13 12:47:50|145119.4|145029.4|145113.1|145023.1|145119.5|145029.5|145108.6|145018.6|26
1649854080000|2022-04-13 12:48:00|145112.9|145022.9|145103.1|145013.1|145117.2|145027.2|145100.3|145010.3|28
1649854090000|2022-04-13 12:48:10|145105.5|145015.5|145112.5|145022.5|145113.2|145023.2|145105.5|145015.5|17
1649854100000|2022-04-13 12:48:20|145111.3|145021.3|145114.4|145024.4|145115.4|145025.4|145111.3|145021.3|19
1649854110000|2022-04-13 12:48:30|145113.8|145023.8|145107.5|145017.5|145114.4|145024.4|145104.2|145014.2|19
1649854120000|2022-04-13 12:48:40|145115.2|145025.2|145105.2|145015.2|145115.2|145025.2|145105.2|145015.2|24
1649854130000|2022-04-13 12:48:50|145103.2|145013.2|145112.6|145022.6|145114.3|145024.3|145103.2|145013.2|26
1649854140000|2022-04-13 12:49:00|145112.7|145022.7|145122|145032|145123.4|145033.4|145109.6|145019.6|29
1649854150000|2022-04-13 12:49:10|145121.5|145031.5|145122.6|145032.6|145123.5|145033.5|145121.5|145031.5|22
1649854160000|2022-04-13 12:49:20|145122.9|145032.9|145122.1|145032.1|145123.5|145033.5|145121.7|145031.7|15
1649854170000|2022-04-13 12:49:30|145121.6|145031.6|145119.9|145029.9|145122.7|145032.7|145119.1|145029.1|17
1649854180000|2022-04-13 12:49:40|145120.6|145030.6|145108.8|145018.8|145121.4|145031.4|145105.3|145015.3|20
1649854190000|2022-04-13 12:49:50|145107.1|145017.1|145119|145029|145120.6|145030.6|145107|145017|31
1649854200000|2022-04-13 12:50:00|145118.7|145028.7|145116.9|145026.9|145119.6|145029.6|145116.8|145026.8|26
1649854210000|2022-04-13 12:50:10|145117.3|145027.3|145117.1|145027.1|145117.3|145027.3|145115.6|145025.6|13
1649854220000|2022-04-13 12:50:20|145116.7|145026.7|145124.1|145034.1|145128.8|145038.8|145114.8|145024.8|30
1649854230000|2022-04-13 12:50:30|145124.3|145034.3|145163.3|145073.3|145163.9|145073.9|145124.3|145034.3|24
1649854240000|2022-04-13 12:50:40|145166.2|145076.2|145194.7|145104.7|145200.4|145110.4|145165.2|145075.2|37
1649854250000|2022-04-13 12:50:50|145172|145082|145144.7|145054.7|145177.5|145087.5|145135|145045|32
1649854260000|2022-04-13 12:51:00|145145.1|145055.1|145145|145055|145149.6|145059.6|145136.8|145046.8|37
1649854270000|2022-04-13 12:51:10|145145.9|145055.9|145148.3|145058.3|145149.2|145059.2|145130.3|145040.3|37
1649854280000|2022-04-13 12:51:20|145148.7|145058.7|145124|145034|145150.6|145060.6|145124|145034|36
1649854290000|2022-04-13 12:51:30|145126|145036|145122.8|145032.8|145130.5|145040.5|145122.7|145032.7|37
1649854300000|2022-04-13 12:51:40|145122.6|145032.6|145129.8|145039.8|145135.3|145045.3|145122.5|145032.5|36
1649854310000|2022-04-13 12:51:50|145130.4|145040.4|145132.3|145042.3|145134.9|145044.9|145128.8|145038.8|30
1649854320000|2022-04-13 12:52:00|145132.4|145042.4|145127.4|145037.4|145136.2|145046.2|145123.9|145033.9|33
1649854330000|2022-04-13 12:52:10|145127.5|145037.5|145127.4|145037.4|145127.9|145037.9|145122.7|145032.7|24
1649854340000|2022-04-13 12:52:20|145127.3|145037.3|145115.9|145025.9|145127.3|145037.3|145105.4|145015.4|32
1649854350000|2022-04-13 12:52:30|145114.2|145024.2|145123.3|145033.3|145125.7|145035.7|145114.2|145024.2|29
1649854360000|2022-04-13 12:52:40|145122.4|145032.4|145124.4|145034.4|145126|145036|145120.6|145030.6|27
1649854370000|2022-04-13 12:52:50|145123.1|145033.1|145123|145033|145126|145036|145118.4|145028.4|32
1649854380000|2022-04-13 12:53:00|145123.4|145033.4|145122.1|145032.1|145124.3|145034.3|145121.4|145031.4|30
1649854390000|2022-04-13 12:53:10|145121|145031|145124.3|145034.3|145126.3|145036.3|145108.5|145018.5|31
1649854400000|2022-04-13 12:53:20|145124.6|145034.6|145139.4|145049.4|145144.7|145054.7|145124.6|145034.6|32
1649854410000|2022-04-13 12:53:30|145139.6|145049.6|145125.3|145035.3|145140.1|145050.1|145122.7|145032.7|27
1649854420000|2022-04-13 12:53:40|145125.4|145035.4|145123.5|145033.5|145129.6|145039.6|145123.5|145033.5|30
1649854430000|2022-04-13 12:53:50|145123.4|145033.4|145118.2|145028.2|145123.7|145033.7|145104.3|145014.3|36
1649854440000|2022-04-13 12:54:00|145117.6|145027.6|145114.5|145024.5|145118.6|145028.6|145113.1|145023.1|31
1649854450000|2022-04-13 12:54:10|145112.8|145022.8|145106.5|145016.5|145113.1|145023.1|145103.6|145013.6|35
1649854460000|2022-04-13 12:54:20|145106.6|145016.6|145107.8|145017.8|145115.9|145025.9|145102.2|145012.2|33
1649854470000|2022-04-13 12:54:30|145107.9|145017.9|145114.9|145024.9|145116|145026|145103.3|145013.3|34
1649854480000|2022-04-13 12:54:40|145113.5|145023.5|145126.7|145036.7|145133.1|145043.1|145109.6|145019.6|31
1649854490000|2022-04-13 12:54:50|145126.1|145036.1|145129.3|145039.3|145130.1|145040.1|145122.5|145032.5|36
1649854500000|2022-04-13 12:55:00|145132|145042|145131.2|145041.2|145133.2|145043.2|145129.2|145039.2|34
1649854510000|2022-04-13 12:55:10|145130.6|145040.6|145176.3|145086.3|145176.3|145086.3|145129.9|145039.9|32
1649854520000|2022-04-13 12:55:20|145182.5|145092.5|145200.2|145110.2|145203.3|145113.3|145181.1|145091.1|34
1649854530000|2022-04-13 12:55:30|145199.9|145109.9|145189.9|145099.9|145200.4|145110.4|145188.5|145098.5|33
1649854540000|2022-04-13 12:55:40|145190.3|145100.3|145194.9|145104.9|145197.2|145107.2|145184.1|145094.1|33
1649854550000|2022-04-13 12:55:50|145199.5|145109.5|145200.2|145110.2|145208.9|145118.9|145195.7|145105.7|36
1649854560000|2022-04-13 12:56:00|145201.3|145111.3|145200.7|145110.7|145202.7|145112.7|145197.5|145107.5|30
1649854570000|2022-04-13 12:56:10|145201.7|145111.7|145200.6|145110.6|145207.7|145117.7|145200.6|145110.6|28
1649854580000|2022-04-13 12:56:20|145200.7|145110.7|145200.8|145110.8|145203.4|145113.4|145198|145108|26
1649854590000|2022-04-13 12:56:30|145199|145109|145260.1|145170.1|145261.6|145171.6|145199|145109|34
1649854600000|2022-04-13 12:56:40|145258.5|145168.5|145305.1|145215.1|145306.7|145216.7|145248.7|145158.7|37
1649854610000|2022-04-13 12:56:50|145306.2|145216.2|145355.3|145265.3|145358.8|145268.8|145304.8|145214.8|38
1649854620000|2022-04-13 12:57:00|145354.6|145264.6|145352.7|145262.7|145357.6|145267.6|145323.3|145233.3|38
1649854630000|2022-04-13 12:57:10|145359.7|145269.7|145327.9|145237.9|145359.7|145269.7|145321.6|145231.6|34
1649854640000|2022-04-13 12:57:20|145328.3|145238.3|145358.3|145268.3|145378.2|145288.2|145324.3|145234.3|32
1649854650000|2022-04-13 12:57:30|145354.4|145264.4|145388.1|145298.1|145407.4|145317.4|145348.5|145258.5|36
1649854660000|2022-04-13 12:57:40|145388|145298|145382.8|145292.8|145388|145298|145382.8|145292.8|27
1649854670000|2022-04-13 12:57:50|145389.6|145299.6|145389.9|145299.9|145391.3|145301.3|145388.2|145298.2|24
1649854680000|2022-04-13 12:58:00|145390|145300|145392.4|145302.4|145394.4|145304.4|145387.6|145297.6|19
1649854690000|2022-04-13 12:58:10|145390.1|145300.1|145394.6|145304.6|145395.8|145305.8|145388|145298|33
1649854700000|2022-04-13 12:58:20|145395.5|145305.5|145392.8|145302.8|145396.6|145306.6|145392.3|145302.3|25
1649854710000|2022-04-13 12:58:30|145392.7|145302.7|145390.7|145300.7|145392.7|145302.7|145376.6|145286.6|29
1649854720000|2022-04-13 12:58:40|145391|145301|145384.2|145294.2|145392.3|145302.3|145377|145287|35
1649854730000|2022-04-13 12:58:50|145387.8|145297.8|145412.7|145322.7|145413.2|145323.2|145386.3|145296.3|34
1649854740000|2022-04-13 12:59:00|145405.4|145315.4|145381.1|145291.1|145407.4|145317.4|145381.1|145291.1|34
1649854750000|2022-04-13 12:59:10|145381.3|145291.3|145404.7|145314.7|145413.1|145323.1|145381.1|145291.1|34
1649854760000|2022-04-13 12:59:20|145410|145320|145378|145288|145418.8|145328.8|145378|145288|36
1649854770000|2022-04-13 12:59:30|145379.2|145289.2|145383.3|145293.3|145408.9|145299.9|145379.2|145270.3|37
1649854780000|2022-04-13 12:59:40|145382.5|145292.5|145369.6|145279.6|145384.6|145294.6|145358.4|145268.4|32
1649854790000|2022-04-13 12:59:50|145336|145246|145374.9|145284.9|145378.1|145288.1|145322.4|145232.4|37
1649854800000|2022-04-13 13:00:00|145367.9|145277.9|145419.7|145329.7|145424.6|145334.6|145367.9|145277.9|40
1649854810000|2022-04-13 13:00:10|145419.6|145329.6|145527.6|145437.6|145534.3|145444.3|145419.6|145329.6|36
1649854820000|2022-04-13 13:00:20|145531.6|145441.6|145521.6|145431.6|145531.8|145441.8|145519.9|145429.9|34
1649854830000|2022-04-13 13:00:30|145521.4|145431.4|145557.7|145467.7|145557.7|145467.7|145519.1|145429.1|28
1649854840000|2022-04-13 13:00:40|145570|145480|145526.5|145436.5|145570|145480|145521.7|145431.7|35
1649854850000|2022-04-13 13:00:50|145525.9|145435.9|145483|145393|145527.5|145437.5|145474.5|145384.5|34
1649854860000|2022-04-13 13:01:00|145482.2|145392.2|145493.2|145403.2|145502.5|145412.5|145481.1|145391.1|35
1649854870000|2022-04-13 13:01:10|145493.7|145403.7|145492.4|145402.4|145495.1|145405.1|145490.4|145400.4|34
1649854880000|2022-04-13 13:01:20|145492.1|145402.1|145491.8|145401.8|145493.9|145403.9|145490.4|145400.4|27
1649854890000|2022-04-13 13:01:30|145469|145379|145431.4|145341.4|145470.6|145380.6|145428|145338|30
1649854900000|2022-04-13 13:01:40|145434.4|145344.4|145425.6|145335.6|145434.4|145344.4|145403.8|145313.8|31
1649854910000|2022-04-13 13:01:50|145424.2|145334.2|145455|145365|145455|145365|145424.2|145334.2|35
1649854920000|2022-04-13 13:02:00|145453|145363|145474.1|145384.1|145477|145387|145451.5|145361.5|35
1649854930000|2022-04-13 13:02:10|145480.4|145390.4|145429|145339|145481.2|145391.2|145429|145339|36
1649854940000|2022-04-13 13:02:20|145426.9|145336.9|145426.6|145336.6|145432.2|145342.2|145425.2|145335.2|31
1649854950000|2022-04-13 13:02:30|145426.5|145336.5|145424.8|145334.8|145430.1|145340.1|145423.3|145333.3|32
1649854960000|2022-04-13 13:02:40|145425.3|145335.3|145435.7|145345.7|145435.7|145345.7|145422.7|145332.7|31
1649854970000|2022-04-13 13:02:50|145432.4|145342.4|145489.3|145399.3|145492.4|145402.4|145428.2|145338.2|40
1649854980000|2022-04-13 13:03:00|145488.2|145398.2|145492.4|145402.4|145499.6|145409.6|145485.5|145395.5|34
1649854990000|2022-04-13 13:03:10|145491.1|145401.1|145482.8|145392.8|145493.6|145403.6|145481.8|145391.8|31
1649855000000|2022-04-13 13:03:20|145482.1|145392.1|145519.5|145429.5|145521.9|145431.9|145482|145392|37
1649855010000|2022-04-13 13:03:30|145519.2|145429.2|145533.4|145443.4|145535.4|145445.4|145517.8|145427.8|31
1649855020000|2022-04-13 13:03:40|145533.3|145443.3|145526.8|145436.8|145534.5|145444.5|145526.2|145436.2|20
1649855030000|2022-04-13 13:03:50|145526.3|145436.3|145544.1|145454.1|145545.4|145455.4|145522.6|145432.6|22
1649855040000|2022-04-13 13:04:00|145543.9|145453.9|145544.8|145454.8|145546|145456|145541.4|145451.4|28
1649855050000|2022-04-13 13:04:10|145542.6|145452.6|145512.4|145422.4|145542.6|145452.6|145511.8|145421.8|31
1649855060000|2022-04-13 13:04:20|145512.6|145422.6|145507.1|145417.1|145532.4|145442.4|145506.3|145416.3|35
1649855070000|2022-04-13 13:04:30|145507.4|145417.4|145516.9|145426.9|145518.1|145428.1|145507.4|145417.4|35
1649855080000|2022-04-13 13:04:40|145515.5|145425.5|145538.4|145448.4|145538.4|145448.4|145514.2|145424.2|28
1649855090000|2022-04-13 13:04:50|145537.8|145447.8|145525|145435|145540.1|145450.1|145519|145429|28
1649855100000|2022-04-13 13:05:00|145525.3|145435.3|145528.4|145438.4|145531.5|145441.5|145519.6|145429.6|33
1649855110000|2022-04-13 13:05:10|145529.4|145439.4|145526.5|145436.5|145533.2|145443.2|145526.1|145436.1|25
1649855120000|2022-04-13 13:05:20|145528.1|145438.1|145521.6|145431.6|145528.1|145438.1|145520.1|145430.1|33
1649855130000|2022-04-13 13:05:30|145524.9|145434.9|145525.5|145435.5|145527|145437|145516|145426|30
1649855140000|2022-04-13 13:05:40|145526.8|145436.8|145477.4|145387.4|145526.8|145436.8|145475.7|145385.7|30
1649855150000|2022-04-13 13:05:50|145477.1|145387.1|145439.9|145349.9|145477.1|145387.1|145417.2|145327.2|37
1649855160000|2022-04-13 13:06:00|145439.8|145349.8|145443.6|145353.6|145446.5|145356.5|145434.3|145344.3|33
1649855170000|2022-04-13 13:06:10|145443.5|145353.5|145435|145345|145456.6|145366.6|145435|145345|37
1649855180000|2022-04-13 13:06:20|145435.9|145345.9|145438.3|145348.3|145438.5|145348.5|145434.8|145344.8|27
1649855190000|2022-04-13 13:06:30|145439|145349|145448.7|145358.7|145465.7|145375.7|145438.1|145348.1|39
1649855200000|2022-04-13 13:06:40|145446.8|145356.8|145451.5|145361.5|145451.6|145361.6|145437.3|145347.3|36
1649855210000|2022-04-13 13:06:50|145453.9|145363.9|145453.3|145363.3|145465.5|145375.5|145447.2|145357.2|36
1649855220000|2022-04-13 13:07:00|145458.7|145368.7|145417.6|145327.6|145458.7|145368.7|145416.6|145326.6|36
1649855230000|2022-04-13 13:07:10|145414.2|145324.2|145429.7|145339.7|145433|145343|145410.7|145320.7|38
1649855240000|2022-04-13 13:07:20|145430.6|145340.6|145482.1|145392.1|145482.9|145392.9|145430.6|145340.6|36
1649855250000|2022-04-13 13:07:30|145480.5|145390.5|145467.6|145377.6|145480.5|145390.5|145462.3|145372.3|33
1649855260000|2022-04-13 13:07:40|145467.7|145377.7|145438.7|145348.7|145469.3|145379.3|145436|145346|31
1649855270000|2022-04-13 13:07:50|145439.6|145349.6|145464.7|145334.7|145464.7|145354.3|145439.6|145334.1|25
1649855280000|2022-04-13 13:08:00|145437.5|145347.5|145461|145371|145461|145371|145437.1|145347.1|23
1649855290000|2022-04-13 13:08:10|145459.5|145369.5|145442|145352|145463.5|145373.5|145435.8|145345.8|38
1649855300000|2022-04-13 13:08:20|145441|145351|145452|145362|145452|145362|145438.6|145348.6|37
1649855310000|2022-04-13 13:08:30|145451.3|145361.3|145472.5|145382.5|145475.4|145385.4|145451.3|145361.3|37
1649855320000|2022-04-13 13:08:40|145472.3|145382.3|145470.9|145380.9|145474|145384|145468.9|145378.9|31
1649855330000|2022-04-13 13:08:50|145472|145382|145482|145392|145482|145392|145468.2|145378.2|32
1649855340000|2022-04-13 13:09:00|145482.1|145392.1|145526.8|145436.8|145529.1|145439.1|145480.6|145390.6|36
1649855350000|2022-04-13 13:09:10|145526.3|145436.3|145523.5|145433.5|145530.2|145440.2|145523.4|145433.4|33
1649855360000|2022-04-13 13:09:20|145523|145433|145578|145488|145578|145488|145522.4|145432.4|32
1649855370000|2022-04-13 13:09:30|145578.9|145488.9|145582.2|145492.2|145593|145503|145577.9|145487.9|36
1649855380000|2022-04-13 13:09:40|145581.5|145491.5|145647.7|145557.7|145655.6|145565.6|145581.5|145491.5|40
1649855390000|2022-04-13 13:09:50|145647.2|145557.2|145628.6|145538.6|145648.8|145558.8|145622.9|145532.9|37
1649855400000|2022-04-13 13:10:00|145629.7|145539.7|145614.8|145524.8|145631.3|145541.3|145614.8|145524.8|26
1649855410000|2022-04-13 13:10:10|145614.7|145524.7|145591.8|145501.8|145614.7|145524.7|145570.5|145480.5|36
1649855420000|2022-04-13 13:10:20|145592.3|145502.3|145608.3|145518.3|145615.8|145525.8|145592.3|145502.3|34
1649855430000|2022-04-13 13:10:30|145608.8|145518.8|145581|145491|145608.8|145518.8|145579.7|145489.7|40
1649855440000|2022-04-13 13:10:40|145581.3|145491.3|145590.7|145500.7|145590.7|145500.7|145581.3|145491.3|30
1649855450000|2022-04-13 13:10:50|145590.6|145500.6|145598.3|145508.3|145612.6|145522.6|145590.2|145500.2|36
1649855460000|2022-04-13 13:11:00|145598.5|145508.5|145598.4|145508.4|145598.5|145508.5|145568.6|145478.6|34
1649855470000|2022-04-13 13:11:10|145596.7|145506.7|145566.6|145476.6|145598.1|145508.1|145556.4|145466.4|36
1649855480000|2022-04-13 13:11:20|145566.1|145476.1|145564.9|145474.9|145572|145482|145561.9|145471.9|36
1649855490000|2022-04-13 13:11:30|145563.7|145473.7|145557.9|145467.9|145565.5|145475.5|145551.8|145461.8|32
1649855500000|2022-04-13 13:11:40|145558|145468|145568.1|145478.1|145569.6|145479.6|145558|145468|31
1649855510000|2022-04-13 13:11:50|145561.3|145471.3|145553.4|145463.4|145561.3|145471.3|145548.9|145458.9|37
1649855520000|2022-04-13 13:12:00|145551.3|145461.3|145546.7|145456.7|145552.3|145462.3|145543.3|145453.3|33
1649855530000|2022-04-13 13:12:10|145548.1|145458.1|145560.7|145470.7|145563.7|145473.7|145483.3|145393.3|38
1649855540000|2022-04-13 13:12:20|145559.8|145469.8|145552|145462|145565|145475|145517.5|145427.5|36
1649855550000|2022-04-13 13:12:30|145552.3|145462.3|145554.2|145464.2|145560.3|145470.3|145552.3|145462.3|36
1649855560000|2022-04-13 13:12:40|145552.9|145462.9|145541.4|145451.4|145552.9|145462.9|145540.2|145450.2|34
1649855570000|2022-04-13 13:12:50|145538.5|145448.5|145508.7|145418.7|145538.5|145448.5|145502|145412|38
1649855580000|2022-04-13 13:13:00|145510.2|145420.2|145543.8|145453.8|145555.1|145465.1|145510.2|145420.2|35
1649855590000|2022-04-13 13:13:10|145543.7|145453.7|145525.1|145435.1|145544.1|145454.1|145503.2|145413.2|35
1649855600000|2022-04-13 13:13:20|145522.9|145432.9|145553.7|145463.7|145553.8|145463.8|145521.7|145431.7|36
1649855610000|2022-04-13 13:13:30|145554|145464|145569.4|145479.4|145569.4|145479.4|145552.6|145462.6|26
1649855620000|2022-04-13 13:13:40|145570.1|145480.1|145572.2|145482.2|145579.1|145489.1|145568.9|145478.9|29
1649855630000|2022-04-13 13:13:50|145571.6|145481.6|145604.2|145514.2|145613.2|145523.2|145570.5|145480.5|30
1649855640000|2022-04-13 13:14:00|145605.6|145515.6|145535.5|145445.5|145605.6|145515.6|145534.2|145444.2|36
1649855650000|2022-04-13 13:14:10|145538.1|145448.1|145508.1|145418.1|145538.1|145448.1|145502.9|145412.9|34
1649855660000|2022-04-13 13:14:20|145507.5|145417.5|145563.7|145473.7|145575.4|145485.4|145507.5|145417.5|40
1649855670000|2022-04-13 13:14:30|145562.7|145472.7|145541.8|145451.8|145565.3|145475.3|145540.6|145450.6|35
1649855680000|2022-04-13 13:14:40|145543.2|145453.2|145538.7|145448.7|145545.5|145455.5|145530.5|145440.5|36
1649855690000|2022-04-13 13:14:50|145534.8|145444.8|145561.8|145471.8|145561.9|145471.9|145524.5|145434.5|39
1649855700000|2022-04-13 13:15:00|145564|145474|145571.3|145481.3|145588.7|145498.7|145561.4|145471.4|37
1649855710000|2022-04-13 13:15:10|145573.2|145483.2|145558.3|145468.3|145576.5|145486.5|145558.3|145468.3|36
1649855720000|2022-04-13 13:15:20|145558.2|145468.2|145572.2|145482.2|145575.9|145485.9|145531.6|145441.6|34
1649855730000|2022-04-13 13:15:30|145572|145482|145600.9|145510.9|145602.7|145512.7|145569.5|145479.5|27
1649855740000|2022-04-13 13:15:40|145620.2|145530.2|145632.3|145542.3|145637.4|145547.4|145620.2|145530.2|26
1649855750000|2022-04-13 13:15:50|145632.2|145542.2|145638.8|145548.8|145649.6|145559.6|145631.8|145541.8|33
1649855760000|2022-04-13 13:16:00|145639.7|145549.7|145641.8|145551.8|145641.8|145551.8|145634.8|145544.8|30
1649855770000|2022-04-13 13:16:10|145638.2|145548.2|145645.5|145555.5|145646.6|145556.6|145637.4|145547.4|36
1649855780000|2022-04-13 13:16:20|145645.6|145555.6|145681.3|145591.3|145684.1|145594.1|145645.6|145555.6|27
1649855790000|2022-04-13 13:16:30|145677.2|145587.2|145659.1|145569.1|145682.2|145592.2|145659|145569|31
1649855800000|2022-04-13 13:16:40|145656.7|145566.7|145657.2|145567.2|145658.9|145568.9|145650.5|145560.5|31
1649855810000|2022-04-13 13:16:50|145651.9|145561.9|145656.9|145566.9|145656.9|145566.9|145649.1|145559.1|33
1649855820000|2022-04-13 13:17:00|145653.6|145563.6|145661.9|145571.9|145661.9|145571.9|145653.5|145563.5|31
1649855830000|2022-04-13 13:17:10|145661.2|145571.2|145680.4|145590.4|145691.2|145601.2|145658.8|145568.8|27
1649855840000|2022-04-13 13:17:20|145679.8|145589.8|145711.1|145621.1|145713.4|145623.4|145676.8|145586.8|30
1649855850000|2022-04-13 13:17:30|145705.2|145615.2|145705.8|145615.8|145710.9|145620.9|145703.8|145613.8|27
1649855860000|2022-04-13 13:17:40|145705|145615|145703.8|145613.8|145707.4|145617.4|145703|145613|21
1649855870000|2022-04-13 13:17:50|145704.2|145614.2|145689.5|145599.5|145704.2|145614.2|145683.2|145593.2|31
1649855880000|2022-04-13 13:18:00|145685.8|145595.8|145677.4|145587.4|145687.4|145597.4|145672|145582|33
1649855890000|2022-04-13 13:18:10|145677.1|145587.1|145673.3|145583.3|145681.8|145591.8|145672.8|145582.8|18
1649855900000|2022-04-13 13:18:20|145669.3|145579.3|145674.5|145584.5|145674.5|145584.5|145669.3|145579.3|20
1649855910000|2022-04-13 13:18:30|145674.1|145584.1|145674.2|145584.2|145674.9|145584.9|145672.3|145582.3|27
1649855920000|2022-04-13 13:18:40|145673.4|145583.4|145674.1|145584.1|145674.8|145584.8|145671.5|145581.5|21
1649855930000|2022-04-13 13:18:50|145677.9|145587.9|145696.1|145606.1|145701.1|145611.1|145673|145583|28
1649855940000|2022-04-13 13:19:00|145697.9|145607.9|145688.8|145598.8|145711.9|145621.9|145688.4|145598.4|38
1649855950000|2022-04-13 13:19:10|145688|145598|145701.4|145611.4|145713.3|145623.3|145688|145598|35
1649855960000|2022-04-13 13:19:20|145701.1|145611.1|145678.7|145588.7|145701.8|145611.8|145674.9|145584.9|37
1649855970000|2022-04-13 13:19:30|145679.3|145589.3|145836.7|145746.7|145855.8|145746.7|145678.4|145588.4|30
1649855980000|2022-04-13 13:19:40|145838.5|145748.5|145838.8|145748.8|145839.8|145749.8|145829.7|145739.7|31
1649855990000|2022-04-13 13:19:50|145837.2|145747.2|145827.4|145737.4|145837.2|145747.2|145827.4|145737.4|28
1649856000000|2022-04-13 13:20:00|145829.3|145739.3|145808.4|145718.4|145829.3|145739.3|145808.4|145718.4|34
1649856010000|2022-04-13 13:20:10|145807.8|145717.8|145807.6|145717.6|145810|145720|145806.8|145716.8|22
1649856020000|2022-04-13 13:20:20|145808.2|145718.2|145845.7|145755.7|145849.4|145759.4|145806.6|145716.6|35
1649856030000|2022-04-13 13:20:30|145845.5|145755.5|145761.4|145671.4|145845.5|145755.5|145759.4|145669.4|38
1649856040000|2022-04-13 13:20:40|145762.3|145672.3|145759.7|145669.7|145776|145686|145759.7|145669.7|34
1649856050000|2022-04-13 13:20:50|145758.1|145668.1|145755.9|145665.9|145761.1|145671.1|145754.1|145664.1|35
1649856060000|2022-04-13 13:21:00|145735.5|145645.5|145724.6|145634.6|145743.2|145645.5|145720.7|145613.2|32
1649856070000|2022-04-13 13:21:10|145726.6|145636.6|145719.1|145629.1|145726.6|145636.6|145717.8|145627.8|22
1649856080000|2022-04-13 13:21:20|145718.4|145628.4|145699.7|145609.7|145719.7|145629.7|145699.7|145609.7|28
1649856090000|2022-04-13 13:21:30|145699.8|145609.8|145706.3|145616.3|145706.3|145616.3|145694.1|145604.1|35
1649856100000|2022-04-13 13:21:40|145707.7|145617.7|145713.4|145623.4|145714.8|145624.8|145704.8|145614.8|32
1649856110000|2022-04-13 13:21:50|145712.5|145622.5|145711.8|145621.8|145714.2|145624.2|145711.7|145621.7|25
1649856120000|2022-04-13 13:22:00|145712|145622|145725.7|145635.7|145730.3|145640.3|145712|145622|33
1649856130000|2022-04-13 13:22:10|145723.3|145633.3|145761.1|145671.1|145761.3|145671.3|145722.6|145632.6|33
1649856140000|2022-04-13 13:22:20|145760.7|145670.7|145756|145666|145766.7|145676.7|145756|145666|31
1649856150000|2022-04-13 13:22:30|145754.1|145664.1|145727.4|145637.4|145754.1|145664.1|145698.6|145608.6|40
1649856160000|2022-04-13 13:22:40|145724.2|145634.2|145723.6|145633.6|145726.1|145636.1|145721.5|145631.5|25
1649856170000|2022-04-13 13:22:50|145724.8|145634.8|145722|145632|145725.2|145635.2|145721.5|145631.5|23
1649856180000|2022-04-13 13:23:00|145722.2|145632.2|145720.2|145630.2|145726.5|145636.5|145718|145628|26
1649856190000|2022-04-13 13:23:10|145719.5|145629.5|145724.6|145634.6|145727.6|145637.6|145719.2|145629.2|33
1649856200000|2022-04-13 13:23:20|145724|145634|145761.6|145671.6|145770.3|145680.3|145724|145634|26
1649856210000|2022-04-13 13:23:30|145765.8|145675.8|145754.4|145664.4|145766.2|145676.2|145754.2|145664.2|29
1649856220000|2022-04-13 13:23:40|145755.3|145665.3|145746.1|145656.1|145756.3|145666.3|145740.4|145650.4|32
1649856230000|2022-04-13 13:23:50|145747.1|145657.1|145710.8|145620.8|145747.4|145657.4|145710.5|145620.5|30
1649856240000|2022-04-13 13:24:00|145711.2|145621.2|145682.7|145592.7|145714.9|145624.9|145677|145587|28
1649856250000|2022-04-13 13:24:10|145682.8|145592.8|145673.7|145583.7|145682.8|145592.8|145652.1|145562.1|35
1649856260000|2022-04-13 13:24:20|145670.2|145580.2|145672.7|145582.7|145673.2|145583.2|145669.6|145579.6|19
1649856270000|2022-04-13 13:24:30|145671.7|145581.7|145673.1|145583.1|145674.5|145584.5|145671|145581|25
1649856280000|2022-04-13 13:24:40|145672.5|145582.5|145676.7|145586.7|145682.3|145592.3|145672.2|145582.2|25
1649856290000|2022-04-13 13:24:50|145677.9|145587.9|145675.4|145585.4|145677.9|145587.9|145670.2|145580.2|23
1649856300000|2022-04-13 13:25:00|145673.9|145583.9|145678.2|145588.2|145678.2|145588.2|145673|145583|28
1649856310000|2022-04-13 13:25:10|145678.5|145588.5|145678.4|145588.4|145678.8|145588.8|145677.9|145587.9|9
1649856320000|2022-04-13 13:25:20|145678.2|145588.2|145677.9|145587.9|145679|145589|145676.7|145586.7|11
1649856330000|2022-04-13 13:25:30|145679.2|145589.2|145740.7|145650.7|145749.5|145659.5|145676|145586|21
1649856340000|2022-04-13 13:25:40|145739.2|145649.2|145742.6|145652.6|145745|145655|145739.2|145649.2|32
1649856350000|2022-04-13 13:25:50|145742.9|145652.9|145738.7|145648.7|145746.3|145656.3|145736.4|145646.4|36
1649856360000|2022-04-13 13:26:00|145738|145648|145747.6|145657.6|145747.6|145657.6|145737.8|145647.8|36
1649856370000|2022-04-13 13:26:10|145747.1|145657.1|145744.7|145654.7|145747.4|145657.4|145740.9|145650.9|39
1649856380000|2022-04-13 13:26:20|145745.1|145655.1|145755.5|145665.5|145767.2|145677.2|145744.7|145654.7|34
1649856390000|2022-04-13 13:26:30|145760.6|145670.6|145776.2|145686.2|145778.5|145688.5|145755.4|145665.4|34
1649856400000|2022-04-13 13:26:40|145777.1|145687.1|145776.2|145686.2|145780.8|145690.8|145772.6|145682.6|25
1649856410000|2022-04-13 13:26:50|145774.4|145684.4|145762.8|145672.8|145778.3|145688.3|145755.8|145665.8|38
1649856420000|2022-04-13 13:27:00|145761.5|145671.5|145776.9|145686.9|145777|145687|145757|145667|31
1649856430000|2022-04-13 13:27:10|145776.6|145686.6|145776.4|145686.4|145782.3|145692.3|145771.3|145681.3|34
1649856440000|2022-04-13 13:27:20|145775.5|145685.5|145810.4|145720.4|145810.4|145720.4|145750.6|145660.6|37
1649856450000|2022-04-13 13:27:30|145809.8|145719.8|145833.5|145743.5|145835.1|145745.1|145804.9|145714.9|31
1649856460000|2022-04-13 13:27:40|145830.2|145740.2|145881.4|145791.4|145884.5|145794.5|145830.2|145740.2|27
1649856470000|2022-04-13 13:27:50|145881.2|145791.2|145865.1|145775.1|145886.6|145796.6|145855.5|145765.5|36
1649856480000|2022-04-13 13:28:00|145867|145777|145853.2|145763.2|145867|145777|145851|145761|34
1649856490000|2022-04-13 13:28:10|145855.3|145765.3|145886.8|145756.8|145886.8|145776.3|145852.9|145755.7|37
1649856500000|2022-04-13 13:28:20|145886.7|145756.7|145867.7|145777.7|145887.3|145777.7|145865.3|145750.6|34
1649856510000|2022-04-13 13:28:30|145866.2|145776.2|145868.9|145778.9|145868.9|145778.9|145859.2|145769.2|34
1649856520000|2022-04-13 13:28:40|145867.7|145777.7|145874.6|145784.6|145877.4|145787.4|145867.7|145777.7|39
1649856530000|2022-04-13 13:28:50|145876|145786|145861.7|145771.7|145881.1|145791.1|145861.7|145771.7|37
1649856540000|2022-04-13 13:29:00|145861.2|145771.2|145869.4|145779.4|145869.4|145779.4|145860.3|145770.3|33
1649856550000|2022-04-13 13:29:10|145870.7|145780.7|145881.2|145791.2|145881.9|145791.9|145865.3|145775.3|34
1649856560000|2022-04-13 13:29:20|145879.8|145789.8|145863.7|145773.7|145888.9|145798.9|145858.4|145768.4|31
1649856570000|2022-04-13 13:29:30|145863.9|145773.9|145880|145790|145881.8|145791.8|145860.6|145770.6|36
1649856580000|2022-04-13 13:29:40|145881.3|145791.3|145877.6|145787.6|145881.5|145791.5|145869.6|145779.6|37
1649856590000|2022-04-13 13:29:50|145877.9|145787.9|145876.7|145786.7|145878.7|145788.7|145862.5|145772.5|36
1649856600000|2022-04-13 13:30:00|145876.4|145786.4|145860|145770|145879.5|145789.5|145860|145770|39
1649856610000|2022-04-13 13:30:10|145860.6|145770.6|145865.2|145775.2|145866.9|145776.9|145851.3|145761.3|37
1649856620000|2022-04-13 13:30:20|145865.5|145775.5|145863.9|145773.9|145865.8|145775.8|145861.6|145771.6|34
1649856630000|2022-04-13 13:30:30|145864.3|145774.3|145856.8|145766.8|145864.4|145774.4|145855.3|145765.3|33
1649856640000|2022-04-13 13:30:40|145858.9|145768.9|145856.4|145766.4|145860.2|145770.2|145850.4|145760.4|35
1649856650000|2022-04-13 13:30:50|145860|145770|145864.1|145774.1|145864.1|145774.1|145856.9|145766.9|37
1649856660000|2022-04-13 13:31:00|145863.1|145773.1|145913.3|145823.3|145913.3|145823.3|145858.7|145768.7|39
1649856670000|2022-04-13 13:31:10|145914.7|145824.7|145906.3|145816.3|145929.2|145839.2|145906.3|145816.3|29
1649856680000|2022-04-13 13:31:20|145903.2|145813.2|145854.8|145764.8|145905.1|145815.1|145853.7|145763.7|40
1649856690000|2022-04-13 13:31:30|145856.6|145766.6|145905.2|145815.2|145905.2|145815.2|145856.6|145766.6|31
1649856700000|2022-04-13 13:31:40|145904.2|145814.2|145935|145845|145935|145845|145895.7|145805.7|39
1649856710000|2022-04-13 13:31:50|145932.2|145842.2|145932.9|145842.9|145940.2|145850.2|145928.6|145838.6|31
1649856720000|2022-04-13 13:32:00|145931.9|145841.9|145924.5|145834.5|145931.9|145841.9|145924.5|145834.5|35
1649856730000|2022-04-13 13:32:10|145925.2|145835.2|145931.5|145841.5|145931.5|145841.5|145924.2|145834.2|28
1649856740000|2022-04-13 13:32:20|145929.1|145839.1|145931.1|145841.1|145932.9|145842.9|145928.8|145838.8|24
1649856750000|2022-04-13 13:32:30|145931|145841|145930.7|145840.7|145934|145844|145925.8|145835.8|30
1649856760000|2022-04-13 13:32:40|145930.1|145840.1|145914.4|145824.4|145931.8|145841.8|145911.2|145821.2|35
1649856770000|2022-04-13 13:32:50|145915.2|145825.2|145921.3|145831.3|145926.6|145836.6|145910.1|145820.1|28
1649856780000|2022-04-13 13:33:00|145921.4|145831.4|145929.6|145839.6|145930.7|145840.7|145912.8|145822.8|30
1649856790000|2022-04-13 13:33:10|145929.1|145839.1|145928.5|145838.5|145933.1|145843.1|145924.8|145834.8|28
1649856800000|2022-04-13 13:33:20|145928.3|145838.3|145926.8|145836.8|145932.4|145842.4|145925.5|145835.5|32
1649856810000|2022-04-13 13:33:30|145925.1|145835.1|145931.1|145841.1|145931.1|145841.1|145923.6|145833.6|24
1649856820000|2022-04-13 13:33:40|145932.1|145842.1|145921.5|145831.5|145932.6|145842.6|145905.5|145815.5|37
1649856830000|2022-04-13 13:33:50|145926.3|145836.3|145925.3|145835.3|145934.7|145844.7|145922.6|145832.6|34
1649856840000|2022-04-13 13:34:00|145924.4|145834.4|145958.1|145868.1|145961.6|145871.6|145924.4|145834.4|38
1649856850000|2022-04-13 13:34:10|145957.4|145867.4|145939.9|145849.9|145960.8|145870.8|145939.2|145849.2|37
1649856860000|2022-04-13 13:34:20|145941.6|145851.6|145915.9|145825.9|145950|145860|145913.3|145823.3|37
1649856870000|2022-04-13 13:34:30|145912.5|145822.5|145915.6|145825.6|145917.3|145827.3|145912.5|145822.5|19
1649856880000|2022-04-13 13:34:40|145916.9|145826.9|145925.8|145835.8|145928.2|145838.2|145915.8|145825.8|25
1649856890000|2022-04-13 13:34:50|145924.8|145834.8|145929|145839|145931.3|145841.3|145923.9|145833.9|26
1649856900000|2022-04-13 13:35:00|145928.6|145838.6|145947.2|145857.2|145956.2|145866.2|145928.6|145838.6|37
1649856910000|2022-04-13 13:35:10|145951|145861|145924.7|145834.7|145951|145861|145922.6|145832.6|26
1649856920000|2022-04-13 13:35:20|145924.6|145834.6|145945.6|145855.6|145946.7|145856.7|145923.9|145833.9|35
1649856930000|2022-04-13 13:35:30|145942.3|145852.3|145942.4|145852.4|145947.5|145857.5|145940.9|145850.9|36
1649856940000|2022-04-13 13:35:40|145942.2|145852.2|145911|145821|145942.4|145852.4|145911|145821|30
1649856950000|2022-04-13 13:35:50|145913.8|145823.8|145900.8|145810.8|145914.2|145824.2|145900.8|145810.8|35
1649856960000|2022-04-13 13:36:00|145897.7|145807.7|145881.1|145791.1|145899.4|145809.4|145881.1|145791.1|38
1649856970000|2022-04-13 13:36:10|145880.6|145790.6|145892.6|145802.6|145902.5|145812.5|145877.7|145787.7|32
1649856980000|2022-04-13 13:36:20|145892.7|145802.7|145901.7|145811.7|145908|145818|145891.2|145801.2|33
1649856990000|2022-04-13 13:36:30|145903.6|145813.6|145902.9|145812.9|145904.4|145814.4|145899.3|145809.3|35
1649857000000|2022-04-13 13:36:40|145902.4|145812.4|145888.3|145798.3|145902.9|145812.9|145884.3|145794.3|39
1649857010000|2022-04-13 13:36:50|145886.6|145796.6|145842.8|145752.8|145887.7|145797.7|145832.3|145742.3|37
1649857020000|2022-04-13 13:37:00|145839.3|145749.3|145842.8|145752.8|145844.3|145754.3|145837.3|145747.3|31
1649857030000|2022-04-13 13:37:10|145842|145752|145837.3|145747.3|145842.4|145752.4|145835.8|145745.8|27
1649857040000|2022-04-13 13:37:20|145836.4|145746.4|145840.6|145750.6|145842.4|145752.4|145836.4|145746.4|31
1649857050000|2022-04-13 13:37:30|145841.3|145751.3|145842|145752|145848.3|145758.3|145838.8|145748.8|31
1649857060000|2022-04-13 13:37:40|145843.2|145753.2|145857|145767|145857.1|145767.1|145842.7|145752.7|27
1649857070000|2022-04-13 13:37:50|145857.1|145767.1|145850.6|145760.6|145857.1|145767.1|145848.9|145758.9|29
1649857080000|2022-04-13 13:38:00|145850.3|145760.3|145857.7|145767.7|145858.6|145768.6|145849.8|145759.8|33
1649857090000|2022-04-13 13:38:10|145857.2|145767.2|145862.5|145772.5|145862.6|145772.6|145856.5|145766.5|30
1649857100000|2022-04-13 13:38:20|145861.4|145771.4|145864.6|145774.6|145865.3|145775.3|145859|145769|32
1649857110000|2022-04-13 13:38:30|145864.1|145774.1|145863.5|145773.5|145864.6|145774.6|145861.6|145771.6|30
1649857120000|2022-04-13 13:38:40|145863.6|145773.6|145864.3|145774.3|145866.6|145776.6|145863.3|145773.3|28
1649857130000|2022-04-13 13:38:50|145863.6|145773.6|145865.3|145775.3|145875.2|145785.2|145851.6|145761.6|35
1649857140000|2022-04-13 13:39:00|145864.6|145774.6|145850.7|145760.7|145865.9|145775.9|145847.9|145757.9|32
1649857150000|2022-04-13 13:39:10|145850.4|145760.4|145855.6|145765.6|145855.6|145765.6|145848.2|145758.2|33
1649857160000|2022-04-13 13:39:20|145854|145764|145869.6|145779.6|145870.7|145780.7|145854|145764|40
1649857170000|2022-04-13 13:39:30|145869.4|145779.4|145876.4|145786.4|145878|145788|145865.8|145775.8|28
1649857180000|2022-04-13 13:39:40|145881.4|145791.4|145863.4|145773.4|145883.2|145793.2|145862.9|145772.9|31
1649857190000|2022-04-13 13:39:50|145860.7|145770.7|145857.3|145767.3|145864.2|145774.2|145855.3|145765.3|35
1649857200000|2022-04-13 13:40:00|145858.5|145768.5|145867.7|145777.7|145868.3|145778.3|145851.7|145761.7|38
1649857210000|2022-04-13 13:40:10|145868|145778|145860.5|145770.5|145869.9|145779.9|145859.2|145769.2|38
1649857220000|2022-04-13 13:40:20|145860.6|145770.6|145848.3|145758.3|145861.1|145771.1|145848.2|145758.2|35
1649857230000|2022-04-13 13:40:30|145849.4|145759.4|145859.8|145769.8|145860.1|145770.1|145848.9|145758.9|34
1649857240000|2022-04-13 13:40:40|145860|145770|145881.5|145791.5|145882.8|145792.8|145857.9|145767.9|37
1649857250000|2022-04-13 13:40:50|145871|145781|145860.3|145770.3|145871|145781|145858.6|145768.6|33
1649857260000|2022-04-13 13:41:00|145860.9|145770.9|145857.4|145767.4|145878|145788|145855.7|145765.7|35
1649857270000|2022-04-13 13:41:10|145856.7|145766.7|145850.8|145760.8|145863.2|145773.2|145850.5|145760.5|34
1649857280000|2022-04-13 13:41:20|145852.4|145762.4|145839.2|145749.2|145852.5|145762.5|145838.4|145748.4|36
1649857290000|2022-04-13 13:41:30|145839.7|145749.7|145811.2|145721.2|145847.1|145757.1|145811.2|145721.2|37
1649857300000|2022-04-13 13:41:40|145812|145722|145811.6|145721.6|145816.6|145726.6|145809.6|145719.6|36
1649857310000|2022-04-13 13:41:50|145805.8|145715.8|145801.2|145711.2|145805.8|145715.8|145799.3|145709.3|34
1649857320000|2022-04-13 13:42:00|145801|145711|145810.4|145720.4|145821.4|145731.4|145779.7|145689.7|36
1649857330000|2022-04-13 13:42:10|145809.5|145719.5|145781.8|145691.8|145809.5|145719.5|145779.5|145689.5|40
1649857340000|2022-04-13 13:42:20|145782.3|145692.3|145754.5|145664.5|145782.3|145692.3|145746.6|145656.6|35
1649857350000|2022-04-13 13:42:30|145754.4|145664.4|145755.3|145665.3|145761.2|145671.2|145753.1|145663.1|34
1649857360000|2022-04-13 13:42:40|145753.3|145663.3|145794.1|145704.1|145796.9|145706.9|145753|145663|39
1649857370000|2022-04-13 13:42:50|145793|145703|145774.7|145684.7|145822.3|145732.3|145771.7|145681.7|38
1649857380000|2022-04-13 13:43:00|145779.3|145689.3|145842.7|145752.7|145843.5|145753.5|145779.3|145689.3|38
1649857390000|2022-04-13 13:43:10|145842.5|145752.5|145844.1|145754.1|145846.3|145756.3|145833.3|145743.3|36
1649857400000|2022-04-13 13:43:20|145844.4|145754.4|145750.8|145660.8|145844.7|145754.7|145750.8|145660.8|38
1649857410000|2022-04-13 13:43:30|145756.2|145666.2|145793.8|145703.8|145795.2|145705.2|145756.2|145666.2|40
1649857420000|2022-04-13 13:43:40|145794.1|145704.1|145813.6|145723.6|145815.8|145725.8|145791.4|145701.4|27
1649857430000|2022-04-13 13:43:50|145813.5|145723.5|145774.1|145684.1|145814.6|145724.6|145746.2|145656.2|40
1649857440000|2022-04-13 13:44:00|145773.9|145683.9|145772.1|145682.1|145774.4|145684.4|145765.2|145675.2|37
1649857450000|2022-04-13 13:44:10|145772.4|145682.4|145772.7|145682.7|145775.4|145685.4|145762.1|145672.1|37
1649857460000|2022-04-13 13:44:20|145773.5|145683.5|145760|145670|145776.3|145686.3|145757.8|145667.8|37
1649857470000|2022-04-13 13:44:30|145750.2|145660.2|145771.6|145681.6|145773.3|145683.3|145745.8|145655.8|38
1649857480000|2022-04-13 13:44:40|145771.5|145681.5|145756.6|145666.6|145771.5|145681.5|145746.7|145656.7|39
1649857490000|2022-04-13 13:44:50|145763.3|145673.3|145729.5|145639.5|145768|145678|145726.7|145636.7|38
1649857500000|2022-04-13 13:45:00|145728.6|145638.6|145749.4|145659.4|145749.4|145659.4|145717.1|145627.1|36
1649857510000|2022-04-13 13:45:10|145750.1|145660.1|145733|145643|145751.2|145661.2|145726|145636|38
1649857520000|2022-04-13 13:45:20|145734.2|145644.2|145731.1|145641.1|145737.1|145647.1|145721.7|145631.7|37
1649857530000|2022-04-13 13:45:30|145726.9|145636.9|145735.5|145645.5|145735.6|145645.6|145722.9|145632.9|32
1649857540000|2022-04-13 13:45:40|145735.9|145645.9|145743.6|145653.6|145744.7|145654.7|145735.9|145645.9|36
1649857550000|2022-04-13 13:45:50|145743.4|145653.4|145730.5|145640.5|145743.9|145653.9|145730.5|145640.5|31
1649857560000|2022-04-13 13:46:00|145732.1|145642.1|145728.9|145638.9|145741.2|145651.2|145728.7|145638.7|37
1649857570000|2022-04-13 13:46:10|145729.2|145639.2|145712.1|145622.1|145729.2|145639.2|145707.7|145617.7|37
1649857580000|2022-04-13 13:46:20|145710.7|145620.7|145674.6|145584.6|145713|145623|145652|145562|37
1649857590000|2022-04-13 13:46:30|145673.1|145583.1|145660.2|145570.2|145674.8|145584.8|145648.1|145558.1|37
1649857600000|2022-04-13 13:46:40|145660.9|145570.9|145654.3|145564.3|145668.9|145578.9|145652|145562|39
1649857610000|2022-04-13 13:46:50|145655|145565|145645.2|145555.2|145655|145565|145630.7|145540.7|35
1649857620000|2022-04-13 13:47:00|145641.3|145551.3|145679.9|145589.9|145679.9|145589.9|145640.3|145550.3|35
1649857630000|2022-04-13 13:47:10|145681.5|145591.5|145692.1|145602.1|145693.7|145603.7|145680.5|145590.5|30
1649857640000|2022-04-13 13:47:20|145690.9|145600.9|145665.4|145575.4|145690.9|145600.9|145645.9|145555.9|36
1649857650000|2022-04-13 13:47:30|145664.8|145574.8|145672.4|145582.4|145677.4|145587.4|145655.5|145565.5|37
1649857660000|2022-04-13 13:47:40|145672.8|145582.8|145665.1|145575.1|145685|145595|145638|145548|39
1649857670000|2022-04-13 13:47:50|145662.4|145572.4|145660|145570|145665.4|145575.4|145656.5|145566.5|31
1649857680000|2022-04-13 13:48:00|145659.9|145569.9|145616.3|145526.3|145660.6|145570.6|145615.6|145525.6|36
1649857690000|2022-04-13 13:48:10|145618.9|145528.9|145625.9|145535.9|145629.2|145539.2|145603.9|145513.9|37
1649857700000|2022-04-13 13:48:20|145626.2|145536.2|145639.5|145549.5|145648.3|145558.3|145622.4|145532.4|38
1649857710000|2022-04-13 13:48:30|145642.2|145552.2|145618.9|145528.9|145643.5|145553.5|145617.9|145527.9|35
1649857720000|2022-04-13 13:48:40|145617.7|145527.7|145594.6|145504.6|145625.9|145535.9|145591.3|145501.3|37
1649857730000|2022-04-13 13:48:50|145593.9|145503.9|145576.4|145486.4|145595.8|145505.8|145576.4|145486.4|31
1649857740000|2022-04-13 13:49:00|145576.5|145486.5|145572.1|145482.1|145576.5|145486.5|145572.1|145482.1|27
1649857750000|2022-04-13 13:49:10|145563|145473|145570.5|145480.5|145585.5|145495.5|145563|145473|33
1649857760000|2022-04-13 13:49:20|145569.6|145479.6|145579.2|145489.2|145603.1|145513.1|145569.3|145479.3|35
1649857770000|2022-04-13 13:49:30|145579.4|145489.4|145615.2|145525.2|145620|145530|145579.4|145489.4|27
1649857780000|2022-04-13 13:49:40|145615.6|145525.6|145615.8|145525.8|145621.4|145531.4|145613.6|145523.6|34
1649857790000|2022-04-13 13:49:50|145619.2|145529.2|145620.2|145530.2|145620.2|145530.2|145617|145527|28
1649857800000|2022-04-13 13:50:00|145619.6|145529.6|145587.8|145497.8|145619.6|145529.6|145585.6|145495.6|37
1649857810000|2022-04-13 13:50:10|145590.4|145500.4|145588.6|145498.6|145595.2|145505.2|145587.1|145497.1|37
1649857820000|2022-04-13 13:50:20|145589.3|145499.3|145576.8|145486.8|145591.5|145501.5|145576.8|145486.8|31
1649857830000|2022-04-13 13:50:30|145576.4|145486.4|145567.6|145477.6|145576.4|145486.4|145562.6|145472.6|37
1649857840000|2022-04-13 13:50:40|145568.6|145478.6|145546.3|145456.3|145579.7|145489.7|145546.3|145456.3|38
1649857850000|2022-04-13 13:50:50|145534.8|145444.8|145531.3|145441.3|145536.7|145446.7|145526.1|145436.1|37
1649857860000|2022-04-13 13:51:00|145530.5|145440.5|145529|145439|145535.3|145445.3|145524.3|145434.3|31
1649857870000|2022-04-13 13:51:10|145529.5|145439.5|145529.1|145439.1|145533.8|145443.8|145529.1|145439.1|27
1649857880000|2022-04-13 13:51:20|145530.7|145440.7|145537.9|145447.9|145538.1|145448.1|145529.9|145439.9|25
1649857890000|2022-04-13 13:51:30|145538.6|145448.6|145536.2|145446.2|145542|145452|145535.5|145445.5|29
1649857900000|2022-04-13 13:51:40|145536.3|145446.3|145519.7|145429.7|145539.1|145449.1|145517.4|145427.4|34
1649857910000|2022-04-13 13:51:50|145518.7|145428.7|145587.4|145497.4|145587.5|145497.5|145518.2|145428.2|32
1649857920000|2022-04-13 13:52:00|145585.6|145495.6|145573|145483|145587.6|145497.6|145572.5|145482.5|33
1649857930000|2022-04-13 13:52:10|145572.8|145482.8|145560|145470|145573.7|145483.7|145559|145469|31
1649857940000|2022-04-13 13:52:20|145560.4|145470.4|145530.3|145440.3|145565.5|145475.5|145530.3|145440.3|36
1649857950000|2022-04-13 13:52:30|145536.8|145446.8|145538.5|145448.5|145542|145452|145535.7|145445.7|36
1649857960000|2022-04-13 13:52:40|145538|145448|145512.4|145422.4|145540.7|145450.7|145509.1|145419.1|39
1649857970000|2022-04-13 13:52:50|145512.7|145422.7|145505.5|145415.5|145514.9|145424.9|145502.7|145412.7|35
1649857980000|2022-04-13 13:53:00|145511|145421|145498|145408|145516.8|145426.8|145498|145408|34
1649857990000|2022-04-13 13:53:10|145498.4|145408.4|145556.2|145466.2|145561.5|145471.5|145497.6|145407.6|35
1649858000000|2022-04-13 13:53:20|145554|145464|145535.5|145445.5|145554.3|145464.3|145532.1|145442.1|31
1649858010000|2022-04-13 13:53:30|145535.9|145445.9|145541.3|145451.3|145549.8|145459.8|145535.8|145445.8|31
1649858020000|2022-04-13 13:53:40|145542.5|145452.5|145540.8|145450.8|145548.3|145458.3|145540.8|145450.8|35
1649858030000|2022-04-13 13:53:50|145542.2|145452.2|145540.1|145450.1|145543.3|145453.3|145538.8|145448.8|29
1649858040000|2022-04-13 13:54:00|145539.3|145449.3|145516.5|145426.5|145539.7|145449.7|145504.8|145414.8|34
1649858050000|2022-04-13 13:54:10|145519.1|145429.1|145458.8|145368.8|145520.9|145430.9|145453.6|145363.6|39
1649858060000|2022-04-13 13:54:20|145461.6|145371.6|145360.8|145270.8|145461.6|145371.6|145356|145266|39
1649858070000|2022-04-13 13:54:30|145362.2|145272.2|145351.8|145261.8|145376.5|145286.5|145343.7|145253.7|39
1649858080000|2022-04-13 13:54:40|145351.2|145261.2|145360.2|145270.2|145375.1|145285.1|145351.2|145261.2|37
1649858090000|2022-04-13 13:54:50|145359.8|145269.8|145341.1|145251.1|145369.4|145279.4|145340.2|145250.2|32
1649858100000|2022-04-13 13:55:00|145340.7|145250.7|145343.3|145253.3|145353.6|145263.6|145332.9|145242.9|34
1649858110000|2022-04-13 13:55:10|145360.4|145270.4|145370.8|145280.8|145370.8|145280.8|145343.7|145253.7|37
1649858120000|2022-04-13 13:55:20|145368.7|145278.7|145371.9|145281.9|145378.6|145288.6|145367.8|145277.8|32
1649858130000|2022-04-13 13:55:30|145370.4|145280.4|145414.3|145324.3|145414.3|145324.3|145369.8|145279.8|33
1649858140000|2022-04-13 13:55:40|145416.5|145326.5|145384.7|145294.7|145420.4|145330.4|145375.8|145285.8|34
1649858150000|2022-04-13 13:55:50|145382|145292|145371.4|145281.4|145422|145332|145371.4|145281.4|35
1649858160000|2022-04-13 13:56:00|145373.9|145283.9|145374.3|145284.3|145378.1|145288.1|145372|145282|29
1649858170000|2022-04-13 13:56:10|145377.5|145287.5|145381.6|145291.6|145382.8|145292.8|145374.6|145284.6|37
1649858180000|2022-04-13 13:56:20|145382.4|145292.4|145399.7|145309.7|145401|145311|145377.3|145287.3|35
1649858190000|2022-04-13 13:56:30|145399.3|145309.3|145388.6|145298.6|145399.3|145309.3|145378.6|145288.6|34
1649858200000|2022-04-13 13:56:40|145388.8|145298.8|145383.7|145293.7|145394.2|145304.2|145377.7|145287.7|33
1649858210000|2022-04-13 13:56:50|145383.2|145293.2|145378.1|145288.1|145397.1|145307.1|145376.1|145286.1|36
1649858220000|2022-04-13 13:57:00|145376.2|145286.2|145374.7|145284.7|145386.8|145296.8|145374.7|145284.7|26
1649858230000|2022-04-13 13:57:10|145375.8|145285.8|145377|145287|145381|145291|145375.8|145285.8|29
1649858240000|2022-04-13 13:57:20|145376.8|145286.8|145371.4|145281.4|145376.9|145286.9|145370.8|145280.8|26
1649858250000|2022-04-13 13:57:30|145370.9|145280.9|145309.1|145219.1|145371.2|145281.2|145309.1|145219.1|27
1649858260000|2022-04-13 13:57:40|145311.5|145221.5|145305.7|145215.7|145312.4|145222.4|145297.4|145207.4|36
1649858270000|2022-04-13 13:57:50|145294.9|145204.9|145275.1|145185.1|145294.9|145204.9|145271.2|145181.2|35
1649858280000|2022-04-13 13:58:00|145276.2|145186.2|145300.6|145210.6|145300.6|145210.6|145276.2|145186.2|37
1649858290000|2022-04-13 13:58:10|145298.5|145208.5|145276.7|145186.7|145301.4|145211.4|145276.5|145186.5|40
1649858300000|2022-04-13 13:58:20|145277.2|145187.2|145275.4|145185.4|145279.4|145189.4|145267.9|145177.9|37
1649858310000|2022-04-13 13:58:30|145275.1|145185.1|145281.1|145191.1|145284.1|145194.1|145275.1|145185.1|31
1649858320000|2022-04-13 13:58:40|145280.8|145190.8|145276.8|145186.8|145281|145191|145276.8|145186.8|30
1649858330000|2022-04-13 13:58:50|145277.3|145187.3|145306.4|145216.4|145307.4|145217.4|145277.3|145187.3|29
1649858340000|2022-04-13 13:59:00|145307.3|145217.3|145312.4|145222.4|145337.5|145247.5|145306.7|145216.7|38
1649858350000|2022-04-13 13:59:10|145313.5|145223.5|145312.6|145222.6|145335.7|145245.7|145311.8|145221.8|36
1649858360000|2022-04-13 13:59:20|145311.6|145221.6|145328.9|145238.9|145328.9|145238.9|145302.7|145212.7|36
1649858370000|2022-04-13 13:59:30|145327.1|145237.1|145325.7|145235.7|145346.6|145256.6|145324.1|145234.1|37
1649858380000|2022-04-13 13:59:40|145326|145236|145325|145235|145327|145237|145322.1|145232.1|33
1649858390000|2022-04-13 13:59:50|145325.3|145235.3|145323.6|145233.6|145325.8|145235.8|145323.3|145233.3|34
1649858400000|2022-04-13 14:00:00|145323.3|145233.3|145319.3|145229.3|145333.1|145243.1|145311.9|145221.9|35
1649858410000|2022-04-13 14:00:10|145320.1|145230.1|145325.7|145235.7|145325.8|145235.8|145319.9|145229.9|34
1649858420000|2022-04-13 14:00:20|145326.9|145236.9|145330|145240|145343.5|145253.5|145325.7|145235.7|37
1649858430000|2022-04-13 14:00:30|145329.3|145239.3|145329.7|145239.7|145333|145243|145325.9|145235.9|37
1649858440000|2022-04-13 14:00:40|145330.6|145240.6|145353.6|145263.6|145355.3|145265.3|145330|145240|38
1649858450000|2022-04-13 14:00:50|145354.1|145264.1|145338.5|145248.5|145356.3|145266.3|145329|145239|36
1649858460000|2022-04-13 14:01:00|145337.6|145247.6|145383.1|145293.1|145390.3|145300.3|145336.7|145246.7|39
1649858470000|2022-04-13 14:01:10|145385.9|145295.9|145425.1|145335.1|145433.6|145343.6|145380.7|145290.7|40
1649858480000|2022-04-13 14:01:20|145424.4|145334.4|145430.8|145340.8|145433.4|145343.4|145424.4|145334.4|39
1649858490000|2022-04-13 14:01:30|145428.9|145338.9|145428.6|145338.6|145433.9|145343.9|145426.3|145336.3|38
1649858500000|2022-04-13 14:01:40|145425.6|145335.6|145514.4|145424.4|145514.4|145424.4|145424.5|145334.5|35
1649858510000|2022-04-13 14:01:50|145518.6|145428.6|145513.1|145423.1|145522.2|145432.2|145511.6|145421.6|30
1649858520000|2022-04-13 14:02:00|145516.7|145426.7|145514.2|145424.2|145516.7|145426.7|145503.7|145413.7|35
1649858530000|2022-04-13 14:02:10|145514|145424|145515.8|145425.8|145519.8|145429.8|145509.6|145419.6|31
1649858540000|2022-04-13 14:02:20|145515.3|145425.3|145517.7|145427.7|145521.8|145431.8|145515.1|145425.1|35
1649858550000|2022-04-13 14:02:30|145517|145427|145528.6|145438.6|145528.7|145438.7|145515.3|145425.3|38
1649858560000|2022-04-13 14:02:40|145527.4|145437.4|145516.2|145426.2|145529|145439|145516.2|145426.2|34
1649858570000|2022-04-13 14:02:50|145518.7|145428.7|145529|145439|145529|145439|145517.2|145427.2|40
1649858580000|2022-04-13 14:03:00|145546.4|145456.4|145530.9|145440.9|145547|145457|145528.4|145438.4|31
1649858590000|2022-04-13 14:03:10|145531|145441|145539.9|145449.9|145542.1|145452.1|145531|145441|37
1649858600000|2022-04-13 14:03:20|145540.6|145450.6|145529.7|145439.7|145541.4|145451.4|145527.4|145437.4|29
1649858610000|2022-04-13 14:03:30|145531.9|145441.9|145533.4|145443.4|145534.6|145444.6|145525.1|145435.1|25
1649858620000|2022-04-13 14:03:40|145533.3|145443.3|145551.5|145461.5|145551.5|145461.5|145528|145438|34
1649858630000|2022-04-13 14:03:50|145551.6|145461.6|145550.5|145460.5|145552.5|145462.5|145550|145460|23
1649858640000|2022-04-13 14:04:00|145550.6|145460.6|145533|145443|145551|145461|145533|145443|28
1649858650000|2022-04-13 14:04:10|145522.4|145432.4|145508.4|145418.4|145522.4|145432.4|145462.3|145372.3|36
1649858660000|2022-04-13 14:04:20|145503.7|145413.7|145498.7|145408.7|145504.8|145414.8|145498.7|145408.7|35
1649858670000|2022-04-13 14:04:30|145499.3|145409.3|145511.8|145421.8|145513.7|145423.7|145499.3|145409.3|36
1649858680000|2022-04-13 14:04:40|145511.7|145421.7|145505|145415|145513.1|145423.1|145500.7|145410.7|39
1649858690000|2022-04-13 14:04:50|145503.7|145413.7|145536|145446|145536|145446|145501|145411|34
1649858700000|2022-04-13 14:05:00|145534.6|145444.6|145502.5|145412.5|145534.6|145444.6|145500.8|145410.8|34
1649858710000|2022-04-13 14:05:10|145503|145413|145548.6|145458.6|145559.3|145469.3|145503|145413|29
1649858720000|2022-04-13 14:05:20|145549.8|145459.8|145519.9|145429.9|145549.8|145459.8|145517|145427|35
1649858730000|2022-04-13 14:05:30|145518.7|145428.7|145529.5|145439.5|145531.2|145441.2|145516.4|145426.4|31
1649858740000|2022-04-13 14:05:40|145529.9|145439.9|145535.3|145445.3|145535.5|145445.5|145528.1|145438.1|34
1649858750000|2022-04-13 14:05:50|145531.4|145441.4|145533.3|145443.3|145535.2|145445.2|145529.9|145439.9|34
1649858760000|2022-04-13 14:06:00|145533.5|145443.5|145529.6|145439.6|145533.5|145443.5|145525.5|145435.5|38
1649858770000|2022-04-13 14:06:10|145529.8|145439.8|145535.5|145445.5|145537.8|145447.8|145529.6|145439.6|38
1649858780000|2022-04-13 14:06:20|145535.9|145445.9|145569.5|145479.5|145572.7|145482.7|145533.8|145443.8|32
1649858790000|2022-04-13 14:06:30|145570.1|145480.1|145556.9|145466.9|145570.1|145480.1|145552.7|145462.7|32
1649858800000|2022-04-13 14:06:40|145558.3|145468.3|145571.3|145481.3|145571.3|145481.3|145555.9|145465.9|33
1649858810000|2022-04-13 14:06:50|145569.7|145479.7|145565.4|145475.4|145573.8|145483.8|145555|145465|31
1649858820000|2022-04-13 14:07:00|145564.3|145474.3|145564.5|145474.5|145579.2|145489.2|145561|145471|33
1649858830000|2022-04-13 14:07:10|145568.5|145478.5|145626.7|145536.7|145627.3|145537.3|145564.4|145474.4|34
1649858840000|2022-04-13 14:07:20|145625.8|145535.8|145605.2|145515.2|145629|145539|145604.2|145514.2|39
1649858850000|2022-04-13 14:07:30|145605.3|145515.3|145611.9|145521.9|145615.3|145525.3|145581.9|145491.9|31
1649858860000|2022-04-13 14:07:40|145611.7|145521.7|145601.3|145511.3|145619.8|145529.8|145601.3|145511.3|34
1649858870000|2022-04-13 14:07:50|145602.3|145512.3|145607.3|145517.3|145636.1|145546.1|145602.3|145512.3|33
1649858880000|2022-04-13 14:08:00|145607.6|145517.6|145592.5|145502.5|145607.6|145517.6|145587.8|145497.8|34
1649858890000|2022-04-13 14:08:10|145593.7|145503.7|145586.9|145496.9|145612.3|145522.3|145585.5|145495.5|36
1649858900000|2022-04-13 14:08:20|145586.2|145496.2|145588.9|145498.9|145588.9|145498.9|145583.3|145493.3|34
1649858910000|2022-04-13 14:08:30|145586|145496|145576.2|145486.2|145588.4|145498.4|145576.2|145486.2|35
1649858920000|2022-04-13 14:08:40|145576.5|145486.5|145586.8|145496.8|145586.8|145496.8|145564.2|145474.2|40
1649858930000|2022-04-13 14:08:50|145586.7|145496.7|145585.3|145495.3|145605|145515|145584|145494|37
1649858940000|2022-04-13 14:09:00|145585.8|145495.8|145617.1|145527.1|145619|145529|145575.4|145485.4|35
1649858950000|2022-04-13 14:09:10|145617.3|145527.3|145622.7|145532.7|145622.7|145532.7|145615.5|145525.5|31
1649858960000|2022-04-13 14:09:20|145624.5|145534.5|145614.2|145524.2|145628.9|145538.9|145588.8|145498.8|34
1649858970000|2022-04-13 14:09:30|145614.1|145524.1|145622.2|145532.2|145623.8|145533.8|145610.1|145520.1|34
1649858980000|2022-04-13 14:09:40|145623|145533|145664.8|145574.8|145675|145585|145622.8|145532.8|30
1649858990000|2022-04-13 14:09:50|145665.3|145575.3|145664.3|145574.3|145677.8|145587.8|145664|145574|35
1649859000000|2022-04-13 14:10:00|145657.3|145567.3|145626.8|145536.8|145657.3|145567.3|145624.9|145534.9|38
1649859010000|2022-04-13 14:10:10|145625.4|145535.4|145622.3|145532.3|145627|145537|145620.2|145530.2|34
1649859020000|2022-04-13 14:10:20|145621.7|145531.7|145634.7|145544.7|145634.7|145544.7|145619.6|145529.6|31
1649859030000|2022-04-13 14:10:30|145635.1|145545.1|145630.2|145540.2|145636.1|145546.1|145629.5|145539.5|33
1649859040000|2022-04-13 14:10:40|145628.7|145538.7|145561.6|145471.6|145630.2|145540.2|145561.6|145471.6|34
1649859050000|2022-04-13 14:10:50|145562.2|145472.2|145540.1|145450.1|145563.6|145473.6|145535.8|145445.8|31
1649859060000|2022-04-13 14:11:00|145539.1|145449.1|145578.9|145488.9|145580.5|145490.5|145539.1|145449.1|27
1649859070000|2022-04-13 14:11:10|145565.2|145475.2|145545.7|145455.7|145565.2|145475.2|145543.4|145453.4|30
1649859080000|2022-04-13 14:11:20|145547.1|145457.1|145545.6|145455.6|145547.1|145457.1|145542.3|145452.3|31
1649859090000|2022-04-13 14:11:30|145545.9|145455.9|145546.1|145456.1|145548.1|145458.1|145545|145455|21
1649859100000|2022-04-13 14:11:40|145547.2|145457.2|145547.4|145457.4|145548.3|145458.3|145546.3|145456.3|19
1649859110000|2022-04-13 14:11:50|145546.7|145456.7|145535.8|145445.8|145548.4|145458.4|145534.4|145444.4|34
1649859120000|2022-04-13 14:12:00|145535.9|145445.9|145484.2|145394.2|145535.9|145445.9|145478.4|145388.4|38
1649859130000|2022-04-13 14:12:10|145488.3|145398.3|145482.6|145392.6|145490.7|145400.7|145481.8|145391.8|30
1649859140000|2022-04-13 14:12:20|145482.4|145392.4|145469.2|145379.2|145482.4|145392.4|145467.1|145377.1|32
1649859150000|2022-04-13 14:12:30|145468.2|145378.2|145475.2|145385.2|145476.2|145386.2|145468.2|145378.2|31
1649859160000|2022-04-13 14:12:40|145476.5|145386.5|145479.7|145389.7|145481.3|145391.3|145476.5|145386.5|26
1649859170000|2022-04-13 14:12:50|145479.5|145389.5|145489.3|145399.3|145489.3|145399.3|145477|145387|21
1649859180000|2022-04-13 14:13:00|145490.7|145400.7|145488.8|145398.8|145491.3|145401.3|145484.3|145394.3|29
1649859190000|2022-04-13 14:13:10|145488.7|145398.7|145480|145390|145490.3|145400.3|145479|145389|27
1649859200000|2022-04-13 14:13:20|145478.6|145388.6|145493.7|145403.7|145500.1|145410.1|145477.7|145387.7|36
1649859210000|2022-04-13 14:13:30|145494.2|145404.2|145511.6|145421.6|145518.8|145428.8|145493.1|145403.1|37
1649859220000|2022-04-13 14:13:40|145510.4|145420.4|145544.9|145454.9|145553.2|145463.2|145510.4|145420.4|35
1649859230000|2022-04-13 14:13:50|145544.7|145454.7|145519.3|145429.3|145547.1|145457.1|145517.5|145427.5|35
1649859240000|2022-04-13 14:14:00|145520.7|145430.7|145527.8|145437.8|145527.8|145437.8|145511|145421|37
1649859250000|2022-04-13 14:14:10|145527.5|145437.5|145534.6|145444.6|145537.1|145447.1|145526|145436|29
1649859260000|2022-04-13 14:14:20|145535.6|145445.6|145542|145452|145542|145452|145534.2|145444.2|25
1649859270000|2022-04-13 14:14:30|145542.2|145452.2|145546.3|145456.3|145550.6|145460.6|145541.9|145451.9|36
1649859280000|2022-04-13 14:14:40|145551.7|145461.7|145520.5|145430.5|145554.3|145464.3|145519.8|145429.8|38
1649859290000|2022-04-13 14:14:50|145520.2|145430.2|145529.6|145439.6|145529.6|145439.6|145517.2|145427.2|27
1649859300000|2022-04-13 14:15:00|145527.2|145437.2|145537.8|145447.8|145537.8|145447.8|145521.4|145431.4|40
1649859310000|2022-04-13 14:15:10|145531.5|145441.5|145537|145447|145537|145447|145529.2|145439.2|36
1649859320000|2022-04-13 14:15:20|145536.1|145446.1|145532.3|145442.3|145536.1|145446.1|145527.8|145437.8|30
1649859330000|2022-04-13 14:15:30|145532.7|145442.7|145502.4|145412.4|145535.3|145445.3|145502.4|145412.4|31
1649859340000|2022-04-13 14:15:40|145502.8|145412.8|145476.1|145386.1|145505.1|145415.1|145448.9|145358.9|40
1649859350000|2022-04-13 14:15:50|145476.8|145386.8|145439.1|145349.1|145477.7|145387.7|145435.3|145345.3|36
1649859360000|2022-04-13 14:16:00|145439.7|145349.7|145427.3|145337.3|145440.8|145350.8|145426.7|145336.7|36
1649859370000|2022-04-13 14:16:10|145424.1|145334.1|145429.7|145339.7|145429.7|145339.7|145401.8|145311.8|36
1649859380000|2022-04-13 14:16:20|145431.3|145341.3|145426.7|145336.7|145444.6|145354.6|145425.3|145335.3|37
1649859390000|2022-04-13 14:16:30|145426.5|145336.5|145451.4|145361.4|145454.1|145364.1|145425.3|145335.3|32
1649859400000|2022-04-13 14:16:40|145450|145360|145442|145352|145455.8|145365.8|145440.4|145350.4|35
1649859410000|2022-04-13 14:16:50|145441.9|145351.9|145423.1|145333.1|145442.5|145352.5|145422.1|145332.1|32
1649859420000|2022-04-13 14:17:00|145420.2|145330.2|145425.3|145335.3|145426.4|145336.4|145416.7|145326.7|34
1649859430000|2022-04-13 14:17:10|145426.7|145336.7|145435.8|145345.8|145438.8|145348.8|145426.7|145336.7|31
1649859440000|2022-04-13 14:17:20|145436.6|145346.6|145448.8|145358.8|145448.8|145358.8|145428.3|145338.3|29
1649859450000|2022-04-13 14:17:30|145447.3|145357.3|145478.5|145388.5|145478.5|145388.5|145447.3|145357.3|34
1649859460000|2022-04-13 14:17:40|145476.4|145386.4|145473.6|145383.6|145477.2|145387.2|145471.3|145381.3|26
1649859470000|2022-04-13 14:17:50|145473.4|145383.4|145467|145377|145475.9|145385.9|145462.6|145372.6|29
1649859480000|2022-04-13 14:18:00|145469.8|145379.8|145501.9|145411.9|145503.9|145413.9|145467.7|145377.7|36
1649859490000|2022-04-13 14:18:10|145501.6|145411.6|145496.1|145406.1|145501.6|145411.6|145492.1|145402.1|36
1649859500000|2022-04-13 14:18:20|145495.8|145405.8|145488|145398|145495.8|145405.8|145487|145397|20
1649859510000|2022-04-13 14:18:30|145488.6|145398.6|145490.9|145400.9|145496.5|145406.5|145486.4|145396.4|32
1649859520000|2022-04-13 14:18:40|145488.3|145398.3|145489.6|145399.6|145491.3|145401.3|145484.3|145394.3|30
1649859530000|2022-04-13 14:18:50|145489.3|145399.3|145475.1|145385.1|145489.9|145399.9|145471.5|145381.5|34
1649859540000|2022-04-13 14:19:00|145473.2|145383.2|145474.6|145384.6|145475.6|145385.6|145470.7|145380.7|32
1649859550000|2022-04-13 14:19:10|145474.5|145384.5|145469.6|145379.6|145474.6|145384.6|145466.9|145376.9|35
1649859560000|2022-04-13 14:19:20|145469.4|145379.4|145480.5|145390.5|145480.5|145390.5|145467.1|145377.1|33
1649859570000|2022-04-13 14:19:30|145478.9|145388.9|145482.8|145392.8|145487.3|145397.3|145478.9|145388.9|33
1649859580000|2022-04-13 14:19:40|145484.6|145394.6|145487.4|145397.4|145493.1|145403.1|145483.4|145393.4|30
1649859590000|2022-04-13 14:19:50|145487.9|145397.9|145473.9|145383.9|145487.9|145397.9|145470.8|145380.8|36
1649859600000|2022-04-13 14:20:00|145474.7|145384.7|145480.9|145390.9|145484.3|145394.3|145472.4|145382.4|27
1649859610000|2022-04-13 14:20:10|145480.3|145390.3|145477.8|145387.8|145481.7|145391.7|145476.8|145386.8|34
1649859620000|2022-04-13 14:20:20|145476.2|145386.2|145477.3|145387.3|145477.7|145387.7|145474.9|145384.9|24
1649859630000|2022-04-13 14:20:30|145477.1|145387.1|145474.6|145384.6|145478|145388|145474|145384|20
1649859640000|2022-04-13 14:20:40|145476.5|145386.5|145477.8|145387.8|145478.1|145388.1|145474.9|145384.9|17
1649859650000|2022-04-13 14:20:50|145449.8|145359.8|145422.7|145332.7|145449.8|145359.8|145411.5|145321.5|39
1649859660000|2022-04-13 14:21:00|145424.6|145334.6|145445.2|145355.2|145446.6|145356.6|145415.4|145325.4|41
1649859670000|2022-04-13 14:21:10|145446|145356|145451.5|145361.5|145456|145366|145444.4|145354.4|32
1649859680000|2022-04-13 14:21:20|145456.2|145366.2|145469.3|145379.3|145475.3|145385.3|145447.9|145357.9|38
1649859690000|2022-04-13 14:21:30|145470|145380|145439.9|145349.9|145470|145380|145438.5|145348.5|36
1649859700000|2022-04-13 14:21:40|145440.2|145350.2|145439.6|145349.6|145442|145352|145436.8|145346.8|35
1649859710000|2022-04-13 14:21:50|145436.7|145346.7|145447.1|145357.1|145449.2|145359.2|145429|145339|34
1649859720000|2022-04-13 14:22:00|145452.5|145362.5|145440.3|145350.3|145452.5|145362.5|145440.1|145350.1|27
1649859730000|2022-04-13 14:22:10|145441.4|145351.4|145473.4|145383.4|145479.2|145389.2|145440.2|145350.2|36
1649859740000|2022-04-13 14:22:20|145476.4|145386.4|145467.3|145377.3|145476.4|145386.4|145463.1|145373.1|36
1649859750000|2022-04-13 14:22:30|145467|145377|145467.5|145377.5|145469.7|145379.7|145464.7|145374.7|35
1649859760000|2022-04-13 14:22:40|145467.2|145377.2|145445.9|145355.9|145467.2|145377.2|145443.9|145353.9|37
1649859770000|2022-04-13 14:22:50|145446.1|145356.1|145454.6|145364.6|145454.6|145364.6|145445.7|145355.7|35
1649859780000|2022-04-13 14:23:00|145454.2|145364.2|145448.5|145358.5|145457.9|145367.9|145445.9|145355.9|38
1649859790000|2022-04-13 14:23:10|145449|145359|145447.2|145357.2|145450.3|145360.3|145442.7|145352.7|36
1649859800000|2022-04-13 14:23:20|145447|145357|145418.2|145328.2|145450.3|145360.3|145418.2|145328.2|36
1649859810000|2022-04-13 14:23:30|145418.5|145328.5|145427|145337|145431.1|145341.1|145416.2|145326.2|38
1649859820000|2022-04-13 14:23:40|145427.1|145337.1|145474.6|145384.6|145474.6|145384.6|145426.1|145336.1|39
1649859830000|2022-04-13 14:23:50|145474.1|145384.1|145466.4|145376.4|145476.2|145386.2|145463|145373|36
1649859840000|2022-04-13 14:24:00|145466.2|145376.2|145477.2|145387.2|145477.2|145387.2|145466.2|145376.2|35
1649859850000|2022-04-13 14:24:10|145470.9|145380.9|145476.5|145386.5|145476.5|145386.5|145461.8|145371.8|35
1649859860000|2022-04-13 14:24:20|145475.2|145385.2|145474|145384|145480.1|145390.1|145469.1|145379.1|36
1649859870000|2022-04-13 14:24:30|145472.8|145382.8|145476.6|145386.6|145479.5|145389.5|145471.3|145381.3|32
1649859880000|2022-04-13 14:24:40|145478.3|145388.3|145465.1|145375.1|145478.4|145388.4|145463.4|145373.4|33
1649859890000|2022-04-13 14:24:50|145464.7|145374.7|145469.5|145379.5|145473.1|145383.1|145462.3|145372.3|37
1649859900000|2022-04-13 14:25:00|145468.5|145378.5|145486.7|145396.7|145489.4|145399.4|145464.4|145374.4|37
1649859910000|2022-04-13 14:25:10|145483.6|145393.6|145487.2|145397.2|145489.5|145399.5|145483.3|145393.3|35
1649859920000|2022-04-13 14:25:20|145486.3|145396.3|145492.1|145402.1|145496.7|145406.7|145483.3|145393.3|32
1649859930000|2022-04-13 14:25:30|145495.8|145405.8|145501.4|145411.4|145514.9|145424.9|145492.2|145402.2|35
1649859940000|2022-04-13 14:25:40|145498.6|145408.6|145513.2|145423.2|145514.5|145424.5|145495.8|145405.8|35
1649859950000|2022-04-13 14:25:50|145512.2|145422.2|145494.3|145404.3|145525.7|145423.5|145493.6|145393.1|34
1649859960000|2022-04-13 14:26:00|145495.1|145405.1|145507.1|145417.1|145509.7|145419.7|145494.4|145404.4|34
1649859970000|2022-04-13 14:26:10|145510.3|145420.3|145513.5|145423.5|145513.5|145423.5|145496.9|145406.9|36
1649859980000|2022-04-13 14:26:20|145514.9|145424.9|145519|145429|145523.1|145433.1|145513.8|145423.8|32
1649859990000|2022-04-13 14:26:30|145518.8|145428.8|145517.4|145427.4|145520.8|145430.8|145516.1|145426.1|32
1649860000000|2022-04-13 14:26:40|145517.2|145427.2|145517.6|145427.6|145519.8|145429.8|145516.2|145426.2|32
1649860010000|2022-04-13 14:26:50|145518.7|145428.7|145516.2|145426.2|145521.3|145431.3|145513.4|145423.4|28
1649860020000|2022-04-13 14:27:00|145515.7|145425.7|145556.1|145466.1|145561.6|145471.6|145515.7|145425.7|31
1649860030000|2022-04-13 14:27:10|145556.7|145466.7|145551.9|145461.9|145559.4|145469.4|145548.1|145458.1|33
1649860040000|2022-04-13 14:27:20|145551.8|145461.8|145552.4|145462.4|145555.6|145465.6|145548.4|145458.4|28
1649860050000|2022-04-13 14:27:30|145552.7|145462.7|145555|145465|145562|145472|145547.9|145457.9|37
1649860060000|2022-04-13 14:27:40|145557.3|145467.3|145573.8|145483.8|145584.6|145494.6|145555|145465|33
1649860070000|2022-04-13 14:27:50|145566.4|145476.4|145574.5|145484.5|145574.5|145484.5|145556.9|145466.9|36
1649860080000|2022-04-13 14:28:00|145571.6|145481.6|145598|145508|145598|145508|145571.3|145481.3|38
1649860090000|2022-04-13 14:28:10|145598.7|145508.7|145584.4|145494.4|145598.7|145508.7|145581|145491|39
1649860100000|2022-04-13 14:28:20|145584.3|145494.3|145595|145505|145595.4|145505.4|145584.2|145494.2|24
1649860110000|2022-04-13 14:28:30|145600.3|145510.3|145605|145515|145609.1|145519.1|145589.8|145499.8|39
1649860120000|2022-04-13 14:28:40|145606.1|145516.1|145607.9|145517.9|145632.1|145526.6|145605|145502.1|39
1649860130000|2022-04-13 14:28:50|145611.5|145521.5|145614.8|145524.8|145615|145525|145607|145517|35
1649860140000|2022-04-13 14:29:00|145615.9|145525.9|145605|145515|145615.9|145525.9|145600.9|145510.9|31
1649860150000|2022-04-13 14:29:10|145598.8|145508.8|145587.6|145497.6|145599.4|145509.4|145586.3|145496.3|34
1649860160000|2022-04-13 14:29:20|145586.3|145496.3|145586|145496|145590|145500|145568.5|145478.5|35
1649860170000|2022-04-13 14:29:30|145585.7|145495.7|145588.6|145498.6|145588.6|145498.6|145582.3|145492.3|33
1649860180000|2022-04-13 14:29:40|145587.2|145497.2|145580.8|145490.8|145588.2|145498.2|145575.2|145485.2|34
1649860190000|2022-04-13 14:29:50|145581.7|145491.7|145584.6|145494.6|145601.3|145511.3|145578.7|145488.7|35
1649860200000|2022-04-13 14:30:00|145587.8|145497.8|145589.4|145499.4|145607.3|145517.3|145579.6|145489.6|35
1649860210000|2022-04-13 14:30:10|145591.4|145501.4|145583.2|145493.2|145595.7|145505.7|145578|145488|40
1649860220000|2022-04-13 14:30:20|145583|145493|145603.8|145513.8|145608|145518|145580.5|145490.5|37
1649860230000|2022-04-13 14:30:30|145607|145517|145546.5|145456.5|145607.6|145517.6|145541.5|145451.5|40
1649860240000|2022-04-13 14:30:40|145545.5|145455.5|145546.5|145456.5|145547.3|145457.3|145542.9|145452.9|30
1649860250000|2022-04-13 14:30:50|145545.4|145455.4|145545.4|145455.4|145547.1|145457.1|145542.1|145452.1|26
1649860260000|2022-04-13 14:31:00|145543.9|145453.9|145563.9|145473.9|145563.9|145473.9|145541.8|145451.8|38
1649860270000|2022-04-13 14:31:10|145575.6|145485.6|145574.4|145484.4|145592.7|145502.7|145543.7|145453.7|38
1649860280000|2022-04-13 14:31:20|145573.9|145483.9|145573.8|145483.8|145576.2|145486.2|145551.5|145461.5|31
1649860290000|2022-04-13 14:31:30|145575.7|145485.7|145576.4|145486.4|145579.1|145489.1|145567.1|145477.1|37
1649860300000|2022-04-13 14:31:40|145575.6|145485.6|145571.8|145481.8|145579.1|145489.1|145571.1|145481.1|35
1649860310000|2022-04-13 14:31:50|145573|145483|145578.1|145488.1|145579.7|145489.7|145573|145483|34
1649860320000|2022-04-13 14:32:00|145580|145490|145587|145497|145587.2|145497.2|145574.2|145484.2|35
1649860330000|2022-04-13 14:32:10|145584.8|145494.8|145606.7|145516.7|145608.9|145518.9|145584.8|145494.8|36
1649860340000|2022-04-13 14:32:20|145605.2|145515.2|145602.5|145512.5|145605.4|145515.4|145597.2|145507.2|35
1649860350000|2022-04-13 14:32:30|145573.3|145483.3|145578.1|145488.1|145584.9|145494.9|145573.3|145483.3|34
1649860360000|2022-04-13 14:32:40|145576.3|145486.3|145590.6|145500.6|145592.3|145502.3|145576.3|145486.3|34
1649860370000|2022-04-13 14:32:50|145590.3|145500.3|145581|145491|145590.3|145500.3|145579.5|145489.5|33
1649860380000|2022-04-13 14:33:00|145580.6|145490.6|145594.9|145504.9|145594.9|145504.9|145576.8|145486.8|38
1649860390000|2022-04-13 14:33:10|145590.2|145500.2|145595.1|145505.1|145595.1|145505.1|145586.2|145496.2|29
1649860400000|2022-04-13 14:33:20|145594.8|145504.8|145593.1|145503.1|145595.8|145505.8|145587.7|145497.7|35
1649860410000|2022-04-13 14:33:30|145591.5|145501.5|145595.2|145505.2|145597.1|145507.1|145590.3|145500.3|32
1649860420000|2022-04-13 14:33:40|145594.5|145504.5|145583.6|145493.6|145595.7|145505.7|145579.3|145489.3|36
1649860430000|2022-04-13 14:33:50|145582.1|145492.1|145576.6|145486.6|145585.3|145495.3|145572.7|145482.7|32
1649860440000|2022-04-13 14:34:00|145576.2|145486.2|145556.8|145466.8|145578.4|145488.4|145553.2|145463.2|35
1649860450000|2022-04-13 14:34:10|145554.8|145464.8|145543.6|145453.6|145554.8|145464.8|145540.9|145450.9|33
1649860460000|2022-04-13 14:34:20|145542.1|145452.1|145539.9|145449.9|145544|145454|145539.8|145449.8|32
1649860470000|2022-04-13 14:34:30|145540|145450|145534.9|145444.9|145540.9|145450.9|145532.6|145442.6|26
1649860480000|2022-04-13 14:34:40|145537.6|145447.6|145537|145447|145538.3|145448.3|145530.8|145440.8|36
1649860490000|2022-04-13 14:34:50|145536.2|145446.2|145530.3|145440.3|145536.4|145446.4|145525.4|145435.4|31
1649860500000|2022-04-13 14:35:00|145529.9|145439.9|145552.9|145462.9|145552.9|145462.9|145529.9|145439.9|37
1649860510000|2022-04-13 14:35:10|145553.1|145463.1|145599|145509|145601.4|145511.4|145553.1|145463.1|38
1649860520000|2022-04-13 14:35:20|145597.9|145507.9|145580|145490|145597.9|145507.9|145561.6|145471.6|39
1649860530000|2022-04-13 14:35:30|145574.2|145484.2|145583.3|145493.3|145583.3|145493.3|145572.1|145482.1|37
1649860540000|2022-04-13 14:35:40|145584.2|145494.2|145582.1|145492.1|145585.5|145495.5|145579.6|145489.6|24
1649860550000|2022-04-13 14:35:50|145583.5|145493.5|145581.9|145491.9|145588.6|145498.6|145580.7|145490.7|27
1649860560000|2022-04-13 14:36:00|145583|145493|145569.2|145479.2|145584.3|145494.3|145568|145478|40
1649860570000|2022-04-13 14:36:10|145572|145482|145575.3|145485.3|145575.3|145485.3|145568.4|145478.4|34
1649860580000|2022-04-13 14:36:20|145574.2|145484.2|145575.1|145485.1|145578|145488|145571.1|145481.1|29
1649860590000|2022-04-13 14:36:30|145574.9|145484.9|145577.7|145487.7|145586.4|145496.4|145571.1|145481.1|35
1649860600000|2022-04-13 14:36:40|145577|145487|145597.6|145507.6|145598.2|145508.2|145575.2|145485.2|36
1649860610000|2022-04-13 14:36:50|145597.4|145507.4|145596|145506|145601.9|145511.9|145594.3|145504.3|38
1649860620000|2022-04-13 14:37:00|145596.5|145506.5|145604.5|145514.5|145604.5|145514.5|145596.3|145506.3|34
1649860630000|2022-04-13 14:37:10|145603.9|145513.9|145606.4|145516.4|145609.3|145519.3|145603.7|145513.7|36
1649860640000|2022-04-13 14:37:20|145606.7|145516.7|145596.1|145506.1|145609.4|145519.4|145594.2|145504.2|35
1649860650000|2022-04-13 14:37:30|145596.7|145506.7|145594.8|145504.8|145599.3|145509.3|145583.4|145493.4|38
1649860660000|2022-04-13 14:37:40|145594.7|145504.7|145605.1|145515.1|145610|145520|145593.5|145503.5|31
1649860670000|2022-04-13 14:37:50|145605.4|145515.4|145600.6|145510.6|145605.4|145515.4|145598.5|145508.5|30
1649860680000|2022-04-13 14:38:00|145599.1|145509.1|145604.3|145514.3|145605|145515|145598.9|145508.9|25
1649860690000|2022-04-13 14:38:10|145601|145511|145596.7|145506.7|145601|145511|145587.8|145497.8|33
1649860700000|2022-04-13 14:38:20|145596.5|145506.5|145581.1|145491.1|145596.9|145506.9|145578.6|145488.6|29
1649860710000|2022-04-13 14:38:30|145581.2|145491.2|145594.1|145504.1|145595.4|145505.4|145579.8|145489.8|28
1649860720000|2022-04-13 14:38:40|145589.8|145499.8|145568.5|145478.5|145592.6|145502.6|145564.9|145474.9|32
1649860730000|2022-04-13 14:38:50|145567.4|145477.4|145586.2|145496.2|145586.2|145496.2|145567.4|145477.4|35
1649860740000|2022-04-13 14:39:00|145585|145495|145587.2|145497.2|145588.6|145498.6|145584.9|145494.9|28
1649860750000|2022-04-13 14:39:10|145587.5|145497.5|145610.6|145520.6|145612.6|145522.6|145586.2|145496.2|33
1649860760000|2022-04-13 14:39:20|145610.8|145520.8|145615.4|145525.4|145622.9|145532.9|145610.8|145520.8|39
1649860770000|2022-04-13 14:39:30|145613.9|145523.9|145617.9|145527.9|145622.7|145532.7|145608.8|145518.8|38
1649860780000|2022-04-13 14:39:40|145618.9|145528.9|145614.9|145524.9|145630.4|145540.4|145614|145524|35
1649860790000|2022-04-13 14:39:50|145615.5|145525.5|145619.8|145529.8|145621.2|145531.2|145613.9|145523.9|30
1649860800000|2022-04-13 14:40:00|145623.7|145533.7|145692.8|145602.8|145693.9|145603.9|145623.5|145533.5|33
1649860810000|2022-04-13 14:40:10|145692.9|145602.9|145697.3|145607.3|145698.5|145608.5|145685.9|145595.9|35
1649860820000|2022-04-13 14:40:20|145695.4|145605.4|145682|145592|145697.7|145607.7|145672.8|145582.8|32
1649860830000|2022-04-13 14:40:30|145681.8|145591.8|145597.4|145507.4|145682.2|145592.2|145596.7|145506.7|34
1649860840000|2022-04-13 14:40:40|145595.8|145505.8|145587.7|145497.7|145598.2|145508.2|145585.9|145495.9|36
1649860850000|2022-04-13 14:40:50|145590.4|145500.4|145593.5|145503.5|145604.1|145514.1|145589.1|145499.1|31
1649860860000|2022-04-13 14:41:00|145593.7|145503.7|145596.8|145506.8|145597|145507|145591.3|145501.3|29
1649860870000|2022-04-13 14:41:10|145597|145507|145603|145513|145617.9|145527.9|145597|145507|36
1649860880000|2022-04-13 14:41:20|145604.1|145514.1|145614.9|145524.9|145618.4|145528.4|145597.6|145507.6|33
1649860890000|2022-04-13 14:41:30|145618.3|145528.3|145614|145524|145618.9|145528.9|145613.4|145523.4|31
1649860900000|2022-04-13 14:41:40|145613.7|145523.7|145615.9|145525.9|145617.8|145527.8|145613.3|145523.3|27
1649860910000|2022-04-13 14:41:50|145616.2|145526.2|145616.6|145526.6|145621.2|145531.2|145615.7|145525.7|26
1649860920000|2022-04-13 14:42:00|145617.2|145527.2|145617.4|145527.4|145618.7|145528.7|145614.1|145524.1|31
1649860930000|2022-04-13 14:42:10|145619.6|145529.6|145621.2|145531.2|145621.8|145531.8|145616.3|145526.3|26
1649860940000|2022-04-13 14:42:20|145620.3|145530.3|145615.2|145525.2|145622.2|145532.2|145615.2|145525.2|19
1649860950000|2022-04-13 14:42:30|145609.9|145519.9|145581.6|145491.6|145613.6|145523.6|145568.9|145478.9|34
1649860960000|2022-04-13 14:42:40|145580.9|145490.9|145562.3|145472.3|145584.5|145494.5|145561.7|145471.7|32
1649860970000|2022-04-13 14:42:50|145562|145472|145556.4|145466.4|145580.3|145490.3|145552.1|145462.1|35
1649860980000|2022-04-13 14:43:00|145557.1|145467.1|145556.3|145466.3|145561.8|145471.8|145553.4|145463.4|37
1649860990000|2022-04-13 14:43:10|145556.1|145466.1|145552.5|145462.5|145556.1|145466.1|145544.9|145454.9|30
1649861000000|2022-04-13 14:43:20|145552.7|145462.7|145551.5|145461.5|145554.9|145464.9|145547.1|145457.1|35
1649861010000|2022-04-13 14:43:30|145551.7|145461.7|145545.3|145455.3|145552.1|145462.1|145541.8|145451.8|36
1649861020000|2022-04-13 14:43:40|145547.5|145457.5|145544.2|145454.2|145551.6|145461.6|145540|145450|37
1649861030000|2022-04-13 14:43:50|145540|145450|145541|145451|145544.5|145454.5|145536.2|145446.2|39
1649861040000|2022-04-13 14:44:00|145546.1|145456.1|145540.3|145450.3|145546.1|145456.1|145538.7|145448.7|37
1649861050000|2022-04-13 14:44:10|145540.7|145450.7|145528.6|145438.6|145541.9|145451.9|145527.8|145437.8|33
1649861060000|2022-04-13 14:44:20|145527.6|145437.6|145532.8|145442.8|145535.2|145445.2|145526.8|145436.8|35
1649861070000|2022-04-13 14:44:30|145533|145443|145538|145448|145555|145465|145533|145443|35
1649861080000|2022-04-13 14:44:40|145544.2|145454.2|145546.9|145456.9|145552.4|145462.4|145543.4|145453.4|40
1649861090000|2022-04-13 14:44:50|145549|145459|145533.8|145443.8|145549|145459|145532.8|145442.8|37
1649861100000|2022-04-13 14:45:00|145534.1|145444.1|145533.1|145443.1|145541.4|145451.4|145533.1|145443.1|35
1649861110000|2022-04-13 14:45:10|145534|145444|145532.5|145442.5|145534|145444|145531.4|145441.4|28
1649861120000|2022-04-13 14:45:20|145533|145443|145542.9|145452.9|145546.8|145456.8|145533|145443|31
1649861130000|2022-04-13 14:45:30|145541.2|145451.2|145556.4|145466.4|145560.1|145470.1|145541.2|145451.2|33
1649861140000|2022-04-13 14:45:40|145556.3|145466.3|145550.8|145460.8|145567.4|145477.4|145550.8|145460.8|36
1649861150000|2022-04-13 14:45:50|145553.3|145463.3|145544.6|145454.6|145554.8|145464.8|145541.4|145451.4|31
1649861160000|2022-04-13 14:46:00|145541.1|145451.1|145550.7|145460.7|145550.7|145460.7|145535.9|145445.9|35
1649861170000|2022-04-13 14:46:10|145550.1|145460.1|145544.3|145454.3|145553.5|145463.5|145544.3|145454.3|32
1649861180000|2022-04-13 14:46:20|145545.6|145455.6|145542.6|145452.6|145549.4|145459.4|145541.3|145451.3|32
1649861190000|2022-04-13 14:46:30|145543.2|145453.2|145541.9|145451.9|145545.8|145455.8|145541.9|145451.9|29
1649861200000|2022-04-13 14:46:40|145542.2|145452.2|145530.8|145440.8|145543.2|145453.2|145530.2|145440.2|26
1649861210000|2022-04-13 14:46:50|145530.6|145440.6|145547.5|145457.5|145550.1|145460.1|145529.3|145439.3|32
1649861220000|2022-04-13 14:47:00|145567.8|145477.8|145620.6|145530.6|145620.6|145530.6|145564.9|145474.9|37
1649861230000|2022-04-13 14:47:10|145620.1|145530.1|145560.1|145470.1|145633.2|145543.2|145559.4|145469.4|38
1649861240000|2022-04-13 14:47:20|145561.7|145471.7|145561.5|145471.5|145561.7|145471.7|145558.8|145468.8|34
1649861250000|2022-04-13 14:47:30|145561.4|145471.4|145565.8|145475.8|145579.1|145489.1|145561|145471|33
1649861260000|2022-04-13 14:47:40|145565.1|145475.1|145573.6|145483.6|145573.7|145483.7|145562.9|145472.9|30
1649861270000|2022-04-13 14:47:50|145573.7|145483.7|145564.4|145474.4|145588|145498|145563.7|145473.7|32
1649861280000|2022-04-13 14:48:00|145564|145474|145558.7|145468.7|145565.5|145475.5|145557.2|145467.2|32
1649861290000|2022-04-13 14:48:10|145558.5|145468.5|145554.1|145464.1|145558.5|145468.5|145543.8|145453.8|36
1649861300000|2022-04-13 14:48:20|145554.6|145464.6|145559.8|145469.8|145569.6|145479.6|145554.6|145464.6|34
1649861310000|2022-04-13 14:48:30|145560.1|145470.1|145591.5|145501.5|145592.4|145502.4|145559.3|145469.3|36
1649861320000|2022-04-13 14:48:40|145591|145501|145594.7|145504.7|145595.9|145505.9|145591|145501|37
1649861330000|2022-04-13 14:48:50|145594.6|145504.6|145578.7|145488.7|145594.6|145504.6|145577.6|145487.6|26
1649861340000|2022-04-13 14:49:00|145578.9|145488.9|145577.4|145487.4|145582.1|145492.1|145565.1|145475.1|35
1649861350000|2022-04-13 14:49:10|145578.3|145488.3|145546.4|145456.4|145578.3|145488.3|145546.4|145456.4|36
1649861360000|2022-04-13 14:49:20|145546.9|145456.9|145571|145481|145571.8|145481.8|145545|145455|38
1649861370000|2022-04-13 14:49:30|145571.8|145481.8|145564.6|145474.6|145571.8|145481.8|145562.5|145472.5|30
1649861380000|2022-04-13 14:49:40|145564.4|145474.4|145568.6|145478.6|145568.9|145478.9|145563.1|145473.1|29
1649861390000|2022-04-13 14:49:50|145568.4|145478.4|145574.5|145484.5|145574.8|145484.8|145567.6|145477.6|30
1649861400000|2022-04-13 14:50:00|145574.9|145484.9|145568.7|145478.7|145576.8|145486.8|145562.9|145472.9|32
1649861410000|2022-04-13 14:50:10|145568.2|145478.2|145559.3|145469.3|145568.2|145478.2|145554.6|145464.6|35
1649861420000|2022-04-13 14:50:20|145562.1|145472.1|145564.6|145474.6|145565.6|145475.6|145556.1|145466.1|39
1649861430000|2022-04-13 14:50:30|145564.3|145474.3|145555.3|145465.3|145567.1|145477.1|145554.6|145464.6|37
1649861440000|2022-04-13 14:50:40|145554.1|145464.1|145554.7|145464.7|145555.9|145465.9|145550.3|145460.3|35
1649861450000|2022-04-13 14:50:50|145554.6|145464.6|145541.4|145451.4|145555.7|145465.7|145541.4|145451.4|27
1649861460000|2022-04-13 14:51:00|145541.7|145451.7|145547.8|145457.8|145548.6|145458.6|145541.7|145451.7|33
1649861470000|2022-04-13 14:51:10|145547.9|145457.9|145549.9|145459.9|145555.4|145465.4|145547.3|145457.3|33
1649861480000|2022-04-13 14:51:20|145549.5|145459.5|145552.2|145462.2|145552.9|145462.9|145539.1|145449.1|39
1649861490000|2022-04-13 14:51:30|145554.5|145464.5|145554.9|145464.9|145559.6|145469.6|145548.4|145458.4|40
1649861500000|2022-04-13 14:51:40|145551.8|145461.8|145555.1|145465.1|145555.1|145465.1|145547.2|145457.2|34
1649861510000|2022-04-13 14:51:50|145554.1|145464.1|145570|145480|145570|145480|145554.1|145464.1|36
1649861520000|2022-04-13 14:52:00|145570.2|145480.2|145609.8|145519.8|145609.8|145519.8|145560.5|145470.5|40
1649861530000|2022-04-13 14:52:10|145600.9|145510.9|145597.8|145507.8|145616.5|145526.5|145597.1|145507.1|39
1649861540000|2022-04-13 14:52:20|145600|145510|145577.4|145487.4|145600.7|145510.7|145573.3|145483.3|33
1649861550000|2022-04-13 14:52:30|145577.7|145487.7|145585.3|145495.3|145590.2|145500.2|145577.5|145487.5|31
1649861560000|2022-04-13 14:52:40|145583.4|145493.4|145584.6|145494.6|145589.6|145499.6|145583.3|145493.3|35
1649861570000|2022-04-13 14:52:50|145583.9|145493.9|145541.7|145451.7|145584.2|145494.2|145539.3|145449.3|39
1649861580000|2022-04-13 14:53:00|145538.2|145448.2|145525.1|145435.1|145538.2|145448.2|145524.5|145434.5|38
1649861590000|2022-04-13 14:53:10|145523.2|145433.2|145527.3|145437.3|145539.7|145449.7|145515.3|145425.3|37
1649861600000|2022-04-13 14:53:20|145527|145437|145531.9|145441.9|145531.9|145441.9|145523.5|145433.5|23
1649861610000|2022-04-13 14:53:30|145531.8|145441.8|145533.2|145443.2|145535.8|145445.8|145530.3|145440.3|27
1649861620000|2022-04-13 14:53:40|145533.5|145443.5|145531|145441|145533.9|145443.9|145530.8|145440.8|24
1649861630000|2022-04-13 14:53:50|145530.9|145440.9|145533.4|145443.4|145536.8|145446.8|145530.1|145440.1|24
1649861640000|2022-04-13 14:54:00|145532.8|145442.8|145505.6|145415.6|145533.1|145443.1|145476.2|145386.2|35
1649861650000|2022-04-13 14:54:10|145505.5|145415.5|145481.5|145391.5|145507.2|145417.2|145480.3|145390.3|32
1649861660000|2022-04-13 14:54:20|145481.7|145391.7|145482.3|145392.3|145488.8|145398.8|145481.5|145391.5|33
1649861670000|2022-04-13 14:54:30|145482.2|145392.2|145483.4|145393.4|145483.4|145393.4|145470.7|145380.7|32
1649861680000|2022-04-13 14:54:40|145483.2|145393.2|145507.2|145417.2|145507.2|145417.2|145483.2|145393.2|30
1649861690000|2022-04-13 14:54:50|145507.1|145417.1|145501.2|145411.2|145508.2|145418.2|145500.5|145410.5|29
1649861700000|2022-04-13 14:55:00|145501.3|145411.3|145501.1|145411.1|145506.6|145416.6|145501.1|145411.1|34
1649861710000|2022-04-13 14:55:10|145501|145411|145502.8|145412.8|145505.6|145415.6|145500.7|145410.7|24
1649861720000|2022-04-13 14:55:20|145500.6|145410.6|145498|145408|145502.2|145412.2|145497.8|145407.8|26
1649861730000|2022-04-13 14:55:30|145498.1|145408.1|145502.5|145412.5|145504.1|145414.1|145497.8|145407.8|31
1649861740000|2022-04-13 14:55:40|145502.6|145412.6|145508|145418|145508.4|145418.4|145502.5|145412.5|33
1649861750000|2022-04-13 14:55:50|145508.3|145418.3|145520.8|145430.8|145520.8|145430.8|145507.2|145417.2|36
1649861760000|2022-04-13 14:56:00|145521.8|145431.8|145586.5|145496.5|145587.1|145497.1|145519.2|145429.2|34
1649861770000|2022-04-13 14:56:10|145586.4|145496.4|145581.9|145491.9|145587.4|145497.4|145571.9|145481.9|33
1649861780000|2022-04-13 14:56:20|145578.6|145488.6|145602|145512|145607.7|145517.7|145578.2|145488.2|34
1649861790000|2022-04-13 14:56:30|145597|145507|145593.5|145503.5|145597|145507|145592|145502|22
1649861800000|2022-04-13 14:56:40|145593.7|145503.7|145595|145505|145602.4|145512.4|145593.6|145503.6|31
1649861810000|2022-04-13 14:56:50|145592.7|145502.7|145586.4|145496.4|145594.8|145504.8|145583.5|145493.5|27
1649861820000|2022-04-13 14:57:00|145588.2|145498.2|145594.8|145504.8|145596.5|145506.5|145587.7|145497.7|33
1649861830000|2022-04-13 14:57:10|145595|145505|145604.8|145514.8|145607.1|145517.1|145594.8|145504.8|21
1649861840000|2022-04-13 14:57:20|145605.1|145515.1|145605.5|145515.5|145606.2|145516.2|145597.5|145507.5|26
1649861850000|2022-04-13 14:57:30|145607.7|145517.7|145622.1|145532.1|145622.1|145532.1|145604.3|145514.3|30
1649861860000|2022-04-13 14:57:40|145622.3|145532.3|145614|145524|145623.6|145533.6|145610|145520|26
1649861870000|2022-04-13 14:57:50|145615.3|145525.3|145606.4|145516.4|145616.1|145526.1|145606.3|145516.3|29
1649861880000|2022-04-13 14:58:00|145606|145516|145567.6|145477.6|145608.9|145518.9|145558.7|145468.7|33
1649861890000|2022-04-13 14:58:10|145567.8|145477.8|145553.7|145463.7|145567.8|145477.8|145550.7|145460.7|29
1649861900000|2022-04-13 14:58:20|145554.3|145464.3|145579.1|145489.1|145593.3|145503.3|145551.7|145461.7|30
1649861910000|2022-04-13 14:58:30|145576.7|145486.7|145581|145491|145590.7|145500.7|145573.7|145483.7|34
1649861920000|2022-04-13 14:58:40|145582|145492|145596.6|145506.6|145598.9|145508.9|145579.2|145489.2|36
1649861930000|2022-04-13 14:58:50|145598.2|145508.2|145542.7|145452.7|145598.2|145508.2|145538|145448|36
1649861940000|2022-04-13 14:59:00|145540.8|145450.8|145547.7|145457.7|145560.1|145470.1|145539.9|145449.9|37
1649861950000|2022-04-13 14:59:10|145558.2|145468.2|145568.7|145478.7|145572|145482|145541.8|145451.8|35
1649861960000|2022-04-13 14:59:20|145568|145478|145569.2|145479.2|145572.9|145482.9|145568|145478|25
1649861970000|2022-04-13 14:59:30|145568.7|145478.7|145573.4|145483.4|145574.2|145484.2|145554.9|145464.9|30
1649861980000|2022-04-13 14:59:40|145572.6|145482.6|145548.3|145458.3|145572.6|145482.6|145544.8|145454.8|30
1649861990000|2022-04-13 14:59:50|145548.8|145458.8|145551.9|145461.9|145563.7|145473.7|145547.2|145457.2|34
1649862000000|2022-04-13 15:00:00|145551.1|145461.1|145567.9|145477.9|145573.3|145483.3|145551.1|145461.1|28
1649862010000|2022-04-13 15:00:10|145569.2|145479.2|145567.9|145477.9|145571.5|145481.5|145558.1|145468.1|26
1649862020000|2022-04-13 15:00:20|145568.2|145478.2|145580|145490|145583.9|145493.9|145566.8|145476.8|31
1649862030000|2022-04-13 15:00:30|145579.6|145489.6|145575.2|145485.2|145579.6|145489.6|145561.4|145471.4|25
1649862040000|2022-04-13 15:00:40|145574.8|145484.8|145570.2|145480.2|145576.5|145486.5|145558.1|145468.1|25
1649862050000|2022-04-13 15:00:50|145575.3|145485.3|145575.6|145485.6|145584.3|145494.3|145565.2|145475.2|31
1649862060000|2022-04-13 15:01:00|145575.3|145485.3|145604.8|145514.8|145605|145515|145561|145471|34
1649862070000|2022-04-13 15:01:10|145595.1|145505.1|145579.7|145489.7|145595.1|145505.1|145566.9|145476.9|34
1649862080000|2022-04-13 15:01:20|145579.6|145489.6|145569.9|145479.9|145588.9|145498.9|145566.6|145476.6|27
1649862090000|2022-04-13 15:01:30|145571.2|145481.2|145569|145479|145592.6|145502.6|145567.8|145477.8|32
1649862100000|2022-04-13 15:01:40|145570.3|145480.3|145584|145494|145584.9|145494.9|145561.6|145471.6|38
1649862110000|2022-04-13 15:01:50|145584.3|145494.3|145584.1|145494.1|145590.6|145500.6|145568.7|145478.7|32
1649862120000|2022-04-13 15:02:00|145562|145472|145581.2|145491.2|145581.5|145491.5|145556|145466|34
1649862130000|2022-04-13 15:02:10|145580.9|145490.9|145557|145467|145585.1|145495.1|145557|145467|39
1649862140000|2022-04-13 15:02:20|145557.4|145467.4|145591.5|145501.5|145599.9|145509.9|145553.7|145463.7|35
1649862150000|2022-04-13 15:02:30|145589.9|145499.9|145554.7|145464.7|145594.6|145504.6|145554.7|145464.7|30
1649862160000|2022-04-13 15:02:40|145549.3|145459.3|145546.7|145456.7|145555.1|145465.1|145546.7|145456.7|35
1649862170000|2022-04-13 15:02:50|145548.4|145458.4|145538.1|145448.1|145553.2|145463.2|145538.1|145448.1|38
1649862180000|2022-04-13 15:03:00|145537.7|145447.7|145530.4|145440.4|145551.3|145461.3|145521.6|145431.6|39
1649862190000|2022-04-13 15:03:10|145538.6|145448.6|145535.2|145445.2|145540.2|145450.2|145525.1|145435.1|36
1649862200000|2022-04-13 15:03:20|145534.8|145444.8|145532.2|145442.2|145536|145446|145528.1|145438.1|36
1649862210000|2022-04-13 15:03:30|145532.6|145442.6|145534.7|145444.7|145534.7|145444.7|145531|145441|32
1649862220000|2022-04-13 15:03:40|145537.1|145447.1|145531.1|145441.1|145537.4|145447.4|145529.1|145439.1|30
1649862230000|2022-04-13 15:03:50|145530.8|145440.8|145537.9|145447.9|145537.9|145447.9|145530|145440|37
1649862240000|2022-04-13 15:04:00|145538.2|145448.2|145540.9|145450.9|145543.5|145453.5|145536.1|145446.1|35
1649862250000|2022-04-13 15:04:10|145545|145455|145536.1|145446.1|145545.1|145455.1|145535.8|145445.8|33
1649862260000|2022-04-13 15:04:20|145535.8|145445.8|145532.8|145442.8|145536.5|145446.5|145531.1|145441.1|36
1649862270000|2022-04-13 15:04:30|145531.7|145441.7|145536.5|145446.5|145538.8|145448.8|145526.5|145436.5|33
1649862280000|2022-04-13 15:04:40|145535|145445|145545|145455|145545.9|145455.9|145534.6|145444.6|25
1649862290000|2022-04-13 15:04:50|145545.1|145455.1|145557.5|145467.5|145560.8|145470.8|145544.6|145454.6|32
1649862300000|2022-04-13 15:05:00|145557.6|145467.6|145542.9|145452.9|145557.6|145467.6|145542|145452|36
1649862310000|2022-04-13 15:05:10|145543.1|145453.1|145557.9|145467.9|145557.9|145467.9|145541.4|145451.4|30
1649862320000|2022-04-13 15:05:20|145557.1|145467.1|145550.8|145460.8|145563.8|145473.8|145550.1|145460.1|34
1649862330000|2022-04-13 15:05:30|145548.1|145458.1|145553.9|145463.9|145554.5|145464.5|145534.7|145444.7|30
1649862340000|2022-04-13 15:05:40|145553.1|145463.1|145550.7|145460.7|145561.8|145471.8|145550.7|145460.7|31
1649862350000|2022-04-13 15:05:50|145551.5|145461.5|145557.6|145467.6|145563.7|145473.7|145551.4|145461.4|35
1649862360000|2022-04-13 15:06:00|145556.3|145466.3|145560.4|145470.4|145561.2|145471.2|145551.7|145461.7|35
1649862370000|2022-04-13 15:06:10|145562.5|145472.5|145559.4|145469.4|145562.5|145472.5|145556.4|145466.4|35
1649862380000|2022-04-13 15:06:20|145558.8|145468.8|145548.7|145458.7|145559.6|145469.6|145548.7|145458.7|33
1649862390000|2022-04-13 15:06:30|145549.1|145459.1|145552.5|145462.5|145562.5|145472.5|145549.1|145459.1|40
1649862400000|2022-04-13 15:06:40|145552.7|145462.7|145550.5|145460.5|145553.3|145463.3|145549.3|145459.3|35
1649862410000|2022-04-13 15:06:50|145552|145462|145546.9|145456.9|145552|145462|145543.7|145453.7|33
1649862420000|2022-04-13 15:07:00|145546.7|145456.7|145548.5|145458.5|145555.6|145465.6|145545.6|145455.6|33
1649862430000|2022-04-13 15:07:10|145548.1|145458.1|145554.6|145464.6|145558.5|145468.5|145546.7|145456.7|30
1649862440000|2022-04-13 15:07:20|145554.4|145464.4|145565.7|145475.7|145569.1|145479.1|145553|145463|30
1649862450000|2022-04-13 15:07:30|145564.5|145474.5|145570.1|145480.1|145570.1|145480.1|145563.1|145473.1|30
1649862460000|2022-04-13 15:07:40|145570.9|145480.9|145568.8|145478.8|145574.4|145484.4|145566.2|145476.2|34
1649862470000|2022-04-13 15:07:50|145568.9|145478.9|145570.4|145480.4|145570.4|145480.4|145566.9|145476.9|29
1649862480000|2022-04-13 15:08:00|145570|145480|145570.8|145480.8|145570.8|145480.8|145568.1|145478.1|20
1649862490000|2022-04-13 15:08:10|145571|145481|145570.5|145480.5|145572.3|145482.3|145568.5|145478.5|28
1649862500000|2022-04-13 15:08:20|145571.3|145481.3|145563.5|145473.5|145571.3|145481.3|145562.6|145472.6|32
1649862510000|2022-04-13 15:08:30|145562.9|145472.9|145564.5|145474.5|145565.7|145475.7|145561.9|145471.9|23
1649862520000|2022-04-13 15:08:40|145564.9|145474.9|145577.6|145487.6|145577.6|145487.6|145564.2|145474.2|34
1649862530000|2022-04-13 15:08:50|145577.4|145487.4|145571.1|145481.1|145577.5|145487.5|145568.4|145478.4|28
1649862540000|2022-04-13 15:09:00|145571.8|145481.8|145565.2|145475.2|145571.9|145481.9|145565.2|145475.2|24
1649862550000|2022-04-13 15:09:10|145564.1|145474.1|145574.4|145484.4|145575.5|145485.5|145563.8|145473.8|28
1649862560000|2022-04-13 15:09:20|145574.6|145484.6|145576.2|145486.2|145580.9|145490.9|145574.2|145484.2|30
1649862570000|2022-04-13 15:09:30|145576.3|145486.3|145572.7|145482.7|145576.7|145486.7|145572.6|145482.6|26
1649862580000|2022-04-13 15:09:40|145574.6|145484.6|145568.7|145478.7|145574.6|145484.6|145567.8|145477.8|25
1649862590000|2022-04-13 15:09:50|145568.5|145478.5|145563.4|145473.4|145568.5|145478.5|145561.4|145471.4|28
1649862600000|2022-04-13 15:10:00|145563.6|145473.6|145582.2|145492.2|145582.2|145492.2|145563.6|145473.6|27
1649862610000|2022-04-13 15:10:10|145581.1|145491.1|145586.6|145496.6|145588.1|145498.1|145579.2|145489.2|26
1649862620000|2022-04-13 15:10:20|145586.5|145496.5|145643.3|145553.3|145643.7|145553.7|145586.5|145496.5|27
1649862630000|2022-04-13 15:10:30|145642.8|145552.8|145614.6|145524.6|145643.8|145553.8|145614.6|145524.6|26
1649862640000|2022-04-13 15:10:40|145615.8|145525.8|145623|145533|145625.3|145535.3|145615.3|145525.3|21
1649862650000|2022-04-13 15:10:50|145623.3|145533.3|145642.9|145552.9|145642.9|145552.9|145622.5|145532.5|29
1649862660000|2022-04-13 15:11:00|145641.3|145551.3|145640.2|145550.2|145643.7|145553.7|145638.5|145548.5|16
1649862670000|2022-04-13 15:11:10|145640.9|145550.9|145643.8|145553.8|145647.2|145557.2|145640.9|145550.9|25
1649862680000|2022-04-13 15:11:20|145643.5|145553.5|145642.5|145552.5|145647|145557|145641.1|145551.1|19
1649862690000|2022-04-13 15:11:30|145642.4|145552.4|145650.9|145560.9|145651|145561|145642.4|145552.4|29
1649862700000|2022-04-13 15:11:40|145650.7|145560.7|145648.6|145558.6|145651|145561|145647.5|145557.5|15
1649862710000|2022-04-13 15:11:50|145648.5|145558.5|145676.7|145586.7|145684.1|145594.1|145647.1|145557.1|21
1649862720000|2022-04-13 15:12:00|145677.4|145587.4|145717|145627|145717|145627|145675.5|145585.5|19
1649862730000|2022-04-13 15:12:10|145715.5|145625.5|145725.3|145635.3|145726.8|145636.8|145715.5|145625.5|26
1649862740000|2022-04-13 15:12:20|145725.5|145635.5|145723.3|145633.3|145730|145640|145723.3|145633.3|21
1649862750000|2022-04-13 15:12:30|145725.8|145635.8|145697.9|145607.9|145766.2|145676.2|145697.9|145607.9|21
1649862760000|2022-04-13 15:12:40|145699.1|145609.1|145699.5|145609.5|145701|145611|145696.6|145606.6|32
1649862770000|2022-04-13 15:12:50|145700.6|145610.6|145704.6|145614.6|145704.6|145614.6|145693.1|145603.1|33
1649862780000|2022-04-13 15:13:00|145699.2|145609.2|145691.2|145601.2|145704.4|145614.4|145690.5|145600.5|35
1649862790000|2022-04-13 15:13:10|145691.8|145601.8|145660.3|145570.3|145693|145603|145660|145570|30
1649862800000|2022-04-13 15:13:20|145661.6|145571.6|145672|145582|145675.6|145585.6|145659|145569|32
1649862810000|2022-04-13 15:13:30|145687.7|145597.7|145672.4|145582.4|145708.4|145618.4|145671.4|145581.4|38
1649862820000|2022-04-13 15:13:40|145672.5|145582.5|145664.6|145574.6|145673|145583|145662.4|145572.4|28
1649862830000|2022-04-13 15:13:50|145665.8|145575.8|145668.7|145578.7|145671.7|145581.7|145664.8|145574.8|34
1649862840000|2022-04-13 15:14:00|145669.6|145579.6|145660.7|145570.7|145669.8|145579.8|145658.1|145568.1|28
1649862850000|2022-04-13 15:14:10|145661|145571|145630.6|145540.6|145661.1|145571.1|145624.3|145534.3|37
1649862860000|2022-04-13 15:14:20|145631|145541|145674.9|145584.9|145674.9|145584.9|145628.5|145538.5|33
1649862870000|2022-04-13 15:14:30|145674.7|145584.7|145671.8|145581.8|145681.2|145591.2|145671.8|145581.8|31
1649862880000|2022-04-13 15:14:40|145672.5|145582.5|145657.5|145567.5|145673.2|145583.2|145655.1|145565.1|27
1649862890000|2022-04-13 15:14:50|145657.1|145567.1|145662|145572|145662.4|145572.4|145655.6|145565.6|26
1649862900000|2022-04-13 15:15:00|145661.9|145571.9|145655.3|145565.3|145662.1|145572.1|145653.8|145563.8|23
1649862910000|2022-04-13 15:15:10|145655.8|145565.8|145644.9|145554.9|145657.6|145567.6|145643.7|145553.7|32
1649862920000|2022-04-13 15:15:20|145644.7|145554.7|145612.6|145522.6|145644.7|145554.7|145596.1|145506.1|36
1649862930000|2022-04-13 15:15:30|145610.2|145520.2|145617.5|145527.5|145617.5|145527.5|145607.6|145517.6|29
1649862940000|2022-04-13 15:15:40|145615.6|145525.6|145606.5|145516.5|145622.5|145532.5|145605.6|145515.6|36
1649862950000|2022-04-13 15:15:50|145606.8|145516.8|145599.6|145509.6|145606.8|145516.8|145599.2|145509.2|27
1649862960000|2022-04-13 15:16:00|145599.2|145509.2|145596|145506|145599.2|145509.2|145585.2|145495.2|35
1649862970000|2022-04-13 15:16:10|145592.5|145502.5|145614.9|145524.9|145614.9|145524.9|145592.5|145502.5|28
1649862980000|2022-04-13 15:16:20|145614.3|145524.3|145606.5|145516.5|145616.1|145526.1|145592.9|145502.9|35
1649862990000|2022-04-13 15:16:30|145606.7|145516.7|145605.9|145515.9|145613.7|145523.7|145604.6|145514.6|28
1649863000000|2022-04-13 15:16:40|145605.5|145515.5|145611.5|145521.5|145611.5|145521.5|145604.1|145514.1|28
1649863010000|2022-04-13 15:16:50|145609.4|145519.4|145612.6|145522.6|145621.2|145531.2|145608.3|145518.3|32
1649863020000|2022-04-13 15:17:00|145613.6|145523.6|145616.9|145526.9|145620.6|145530.6|145608.8|145518.8|33
1649863030000|2022-04-13 15:17:10|145618.3|145528.3|145641.2|145551.2|145648.3|145558.3|145616.7|145526.7|31
1649863040000|2022-04-13 15:17:20|145638.8|145548.8|145657.9|145567.9|145662.6|145572.6|145638.8|145548.8|32
1649863050000|2022-04-13 15:17:30|145658.6|145568.6|145657.1|145567.1|145661.9|145571.9|145650.7|145560.7|30
1649863060000|2022-04-13 15:17:40|145659.3|145569.3|145657.2|145567.2|145659.8|145569.8|145654.3|145564.3|26
1649863070000|2022-04-13 15:17:50|145657|145567|145657.8|145567.8|145664.4|145574.4|145656.3|145566.3|21
1649863080000|2022-04-13 15:18:00|145657.5|145567.5|145651.6|145561.6|145664.9|145574.9|145651.6|145561.6|33
1649863090000|2022-04-13 15:18:10|145654.1|145564.1|145653.9|145563.9|145657.7|145567.7|145653.4|145563.4|26
1649863100000|2022-04-13 15:18:20|145655.2|145565.2|145646.3|145556.3|145655.3|145565.3|145645.4|145555.4|20
1649863110000|2022-04-13 15:18:30|145646.5|145556.5|145638.3|145548.3|145646.5|145556.5|145629.2|145539.2|20
1649863120000|2022-04-13 15:18:40|145638.4|145548.4|145639.6|145549.6|145640.2|145550.2|145636.6|145546.6|18
1649863130000|2022-04-13 15:18:50|145640.3|145550.3|145639.9|145549.9|145642.1|145552.1|145637.7|145547.7|16
1649863140000|2022-04-13 15:19:00|145640.6|145550.6|145643.2|145553.2|145644.2|145554.2|145636.4|145546.4|25
1649863150000|2022-04-13 15:19:10|145644.4|145554.4|145650.7|145560.7|145652.3|145562.3|145644.4|145554.4|23
1649863160000|2022-04-13 15:19:20|145651|145561|145643.3|145553.3|145652.5|145562.5|145640.4|145550.4|25
1649863170000|2022-04-13 15:19:30|145641.7|145551.7|145639.7|145549.7|145645.4|145555.4|145637.7|145547.7|19
1649863180000|2022-04-13 15:19:40|145639.4|145549.4|145635.4|145545.4|145639.5|145549.5|145633.7|145543.7|16
1649863190000|2022-04-13 15:19:50|145633.4|145543.4|145585|145495|145635.3|145545.3|145581.9|145491.9|23
1649863200000|2022-04-13 15:20:00|145588.6|145498.6|145604.6|145514.6|145616.9|145526.9|145585.8|145495.8|29
1649863210000|2022-04-13 15:20:10|145603.8|145513.8|145603.7|145513.7|145619.2|145529.2|145602.4|145512.4|30
1649863220000|2022-04-13 15:20:20|145615.1|145525.1|145609.2|145519.2|145615.9|145525.9|145606.7|145516.7|35
1649863230000|2022-04-13 15:20:30|145609.4|145519.4|145607.4|145517.4|145616.3|145526.3|145605.9|145515.9|31
1649863240000|2022-04-13 15:20:40|145608.7|145518.7|145613.5|145523.5|145613.7|145523.7|145608.7|145518.7|24
1649863250000|2022-04-13 15:20:50|145613.3|145523.3|145606.7|145516.7|145622.7|145532.7|145606.7|145516.7|35
1649863260000|2022-04-13 15:21:00|145605.8|145515.8|145612.3|145522.3|145614.1|145524.1|145604.9|145514.9|34
1649863270000|2022-04-13 15:21:10|145609.1|145519.1|145608.7|145518.7|145611.4|145521.4|145606.6|145516.6|34
1649863280000|2022-04-13 15:21:20|145608.4|145518.4|145591.9|145501.9|145609.2|145519.2|145582.1|145492.1|36
1649863290000|2022-04-13 15:21:30|145591.4|145501.4|145584.5|145494.5|145591.4|145501.4|145584.5|145494.5|27
1649863300000|2022-04-13 15:21:40|145584.4|145494.4|145583.8|145493.8|145587.8|145497.8|145577.7|145487.7|35
1649863310000|2022-04-13 15:21:50|145587.2|145497.2|145550.5|145460.5|145587.2|145497.2|145548.7|145458.7|31
1649863320000|2022-04-13 15:22:00|145549.6|145459.6|145541.7|145451.7|145551|145461|145541.7|145451.7|14
1649863330000|2022-04-13 15:22:10|145544.8|145454.8|145570.1|145480.1|145572.2|145482.2|145544.8|145454.8|27
1649863340000|2022-04-13 15:22:20|145568.5|145478.5|145561|145471|145568.5|145478.5|145555.1|145465.1|35
1649863350000|2022-04-13 15:22:30|145565.3|145475.3|145579.3|145489.3|145594.2|145497.5|145564.3|145458.5|38
1649863360000|2022-04-13 15:22:40|145577.3|145487.3|145565.2|145475.2|145578.4|145488.4|145560|145470|35
1649863370000|2022-04-13 15:22:50|145564.6|145474.6|145563.3|145473.3|145564.7|145474.7|145560.3|145470.3|26
1649863380000|2022-04-13 15:23:00|145561.1|145471.1|145550.4|145460.4|145568.4|145478.4|145548.5|145458.5|27
1649863390000|2022-04-13 15:23:10|145549.2|145459.2|145552.5|145462.5|145552.7|145462.7|145549.2|145459.2|19
1649863400000|2022-04-13 15:23:20|145552.4|145462.4|145571.9|145481.9|145582|145492|145552.4|145462.4|28
1649863410000|2022-04-13 15:23:30|145571.4|145481.4|145573.2|145483.2|145575.3|145485.3|145571.4|145481.4|28
1649863420000|2022-04-13 15:23:40|145573.4|145483.4|145567.7|145477.7|145573.8|145483.8|145567.7|145477.7|32
1649863430000|2022-04-13 15:23:50|145568.3|145478.3|145577.3|145487.3|145584.1|145494.1|145568.3|145478.3|30
1649863440000|2022-04-13 15:24:00|145579|145489|145577.1|145487.1|145581.5|145491.5|145575.7|145485.7|31
1649863450000|2022-04-13 15:24:10|145577.3|145487.3|145575.2|145485.2|145577.3|145487.3|145574.3|145484.3|29
1649863460000|2022-04-13 15:24:20|145574.9|145484.9|145576.1|145486.1|145576.7|145486.7|145574.4|145484.4|29
1649863470000|2022-04-13 15:24:30|145587.3|145497.3|145591.6|145501.6|145593.8|145503.8|145587.3|145497.3|29
1649863480000|2022-04-13 15:24:40|145592.1|145502.1|145557.7|145467.7|145592.2|145502.2|145555.6|145465.6|34
1649863490000|2022-04-13 15:24:50|145558|145468|145556.7|145466.7|145558.5|145468.5|145556.4|145466.4|33
1649863500000|2022-04-13 15:25:00|145557.2|145467.2|145525.1|145435.1|145557.7|145467.7|145515.2|145425.2|32
1649863510000|2022-04-13 15:25:10|145526.5|145436.5|145473.6|145383.6|145526.5|145436.5|145470.5|145380.5|31
1649863520000|2022-04-13 15:25:20|145473.3|145383.3|145487.4|145397.4|145487.4|145397.4|145472.9|145382.9|32
1649863530000|2022-04-13 15:25:30|145487.3|145397.3|145494.7|145404.7|145496.5|145406.5|145485.1|145395.1|24
1649863540000|2022-04-13 15:25:40|145495.6|145405.6|145539.2|145449.2|145558.6|145455.3|145495.2|145405.2|34
1649863550000|2022-04-13 15:25:50|145541.1|145451.1|145538.8|145448.8|145546.6|145456.6|145530|145440|32
1649863560000|2022-04-13 15:26:00|145539|145449|145552.5|145462.5|145552.7|145462.7|145538.4|145448.4|34
1649863570000|2022-04-13 15:26:10|145552.4|145462.4|145543.4|145453.4|145553.7|145463.7|145543.2|145453.2|27
1649863580000|2022-04-13 15:26:20|145544|145454|145545.3|145455.3|145546.8|145456.8|145539|145449|32
1649863590000|2022-04-13 15:26:30|145546.3|145456.3|145553.4|145463.4|145553.4|145463.4|145546.3|145456.3|18
1649863600000|2022-04-13 15:26:40|145553.2|145463.2|145558.3|145468.3|145577.9|145470.7|145549.3|145441|21
1649863610000|2022-04-13 15:26:50|145560.9|145470.9|145519.8|145429.8|145560.9|145470.9|145502.6|145405.9|31
1649863620000|2022-04-13 15:27:00|145518.4|145428.4|145508.3|145418.3|145519.2|145429.2|145507.6|145417.6|36
1649863630000|2022-04-13 15:27:10|145510.1|145420.1|145506.9|145416.9|145516.9|145426.9|145506.9|145416.9|31
1649863640000|2022-04-13 15:27:20|145508.6|145418.6|145506.9|145416.9|145514.1|145424.1|145504.7|145414.7|26
1649863650000|2022-04-13 15:27:30|145506.4|145416.4|145492.2|145402.2|145506.4|145416.4|145490.3|145400.3|31
1649863660000|2022-04-13 15:27:40|145495.4|145405.4|145504.6|145414.6|145517.8|145427.8|145493.8|145403.8|32
1649863670000|2022-04-13 15:27:50|145502.8|145412.8|145497.7|145407.7|145520.3|145430.3|145497.7|145407.7|34
1649863680000|2022-04-13 15:28:00|145506.3|145416.3|145508.2|145418.2|145509.7|145419.7|145500.7|145410.7|32
1649863690000|2022-04-13 15:28:10|145508.4|145418.4|145498|145408|145509.1|145419.1|145498|145408|31
1649863700000|2022-04-13 15:28:20|145499.8|145409.8|145498.3|145408.3|145520.3|145418.9|145486.6|145385.9|39
1649863710000|2022-04-13 15:28:30|145491.5|145401.5|145493.4|145403.4|145509.9|145419.9|145489.5|145399.5|40
1649863720000|2022-04-13 15:28:40|145494.7|145404.7|145495.4|145405.4|145503.4|145413.4|145493.1|145403.1|38
1649863730000|2022-04-13 15:28:50|145495.3|145405.3|145491.9|145401.9|145495.3|145405.3|145491.5|145401.5|31
1649863740000|2022-04-13 15:29:00|145491.4|145401.4|145493.9|145403.9|145493.9|145403.9|145485.7|145395.7|31
1649863750000|2022-04-13 15:29:10|145494|145404|145496|145406|145500.5|145410.5|145493|145403|31
1649863760000|2022-04-13 15:29:20|145495.9|145405.9|145513.2|145423.2|145521|145426.9|145494.5|145390.6|33
1649863770000|2022-04-13 15:29:30|145512.6|145422.6|145562.6|145432.6|145566.4|145453.5|145512.6|145422.6|39
1649863780000|2022-04-13 15:29:40|145563.1|145433.1|145579.4|145449.4|145580.5|145478.2|145563|145433|36
1649863790000|2022-04-13 15:29:50|145578.7|145448.7|145565.2|145475.2|145585.7|145475.2|145561.5|145448.7|38
1649863800000|2022-04-13 15:30:00|145565.3|145475.3|145569.8|145479.8|145569.8|145479.8|145561.6|145471.6|37
1649863810000|2022-04-13 15:30:10|145566.1|145476.1|145564|145474|145567.8|145477.8|145564|145474|38
1649863820000|2022-04-13 15:30:20|145563.7|145473.7|145543.5|145453.5|145565.9|145475.9|145543.5|145453.5|34
1649863830000|2022-04-13 15:30:30|145540.7|145450.7|145536.3|145446.3|145541.8|145451.8|145531.5|145441.5|33
1649863840000|2022-04-13 15:30:40|145535.2|145445.2|145469.8|145379.8|145536.9|145446.9|145458.9|145368.9|39
1649863850000|2022-04-13 15:30:50|145469.1|145379.1|145461.5|145371.5|145469.9|145379.9|145459.6|145369.6|37
1649863860000|2022-04-13 15:31:00|145462.1|145372.1|145461|145371|145465.8|145375.8|145459.9|145369.9|36
1649863870000|2022-04-13 15:31:10|145460.8|145370.8|145462|145372|145464.9|145374.9|145456.8|145366.8|34
1649863880000|2022-04-13 15:31:20|145462.1|145372.1|145458.2|145368.2|145462.1|145372.1|145458.2|145368.2|29
1649863890000|2022-04-13 15:31:30|145458.6|145368.6|145455.2|145365.2|145465.9|145375.9|145455.2|145365.2|34
1649863900000|2022-04-13 15:31:40|145454.5|145364.5|145466.5|145376.5|145467.3|145377.3|145450.4|145360.4|35
1649863910000|2022-04-13 15:31:50|145466.4|145376.4|145465.6|145375.6|145467.3|145377.3|145464.3|145374.3|27
1649863920000|2022-04-13 15:32:00|145465.1|145375.1|145461.6|145371.6|145465.8|145375.8|145460.9|145370.9|25
1649863930000|2022-04-13 15:32:10|145462.3|145372.3|145444.7|145354.7|145463.4|145373.4|145444.7|145354.7|37
1649863940000|2022-04-13 15:32:20|145444.2|145354.2|145408.8|145318.8|145455.5|145365.5|145408.8|145318.8|37
1649863950000|2022-04-13 15:32:30|145403.3|145313.3|145426.8|145336.8|145426.8|145336.8|145403.3|145313.3|37
1649863960000|2022-04-13 15:32:40|145425|145335|145460.8|145370.8|145468|145378|145415.6|145325.6|39
1649863970000|2022-04-13 15:32:50|145458.9|145368.9|145434.3|145344.3|145460.5|145370.5|145426.1|145336.1|39
1649863980000|2022-04-13 15:33:00|145433.5|145343.5|145436.1|145346.1|145439.7|145349.7|145433.5|145343.5|34
1649863990000|2022-04-13 15:33:10|145436|145346|145425|145335|145436|145346|145399.2|145309.2|36
1649864000000|2022-04-13 15:33:20|145424.5|145334.5|145435.3|145345.3|145464.6|145354|145423.2|145329.9|36
1649864010000|2022-04-13 15:33:30|145435.2|145345.2|145461.5|145371.5|145469.4|145373.8|145434.5|145333.1|36
1649864020000|2022-04-13 15:33:40|145463.3|145373.3|145461.7|145371.7|145472.7|145382.7|145459.1|145369.1|38
1649864030000|2022-04-13 15:33:50|145461.8|145371.8|145456.8|145366.8|145462.6|145372.6|145456.2|145366.2|33
1649864040000|2022-04-13 15:34:00|145457.3|145367.3|145454.3|145364.3|145461.6|145371.6|145451|145361|30
1649864050000|2022-04-13 15:34:10|145453.5|145363.5|145454.6|145364.6|145455.7|145365.7|145449.9|145359.9|38
1649864060000|2022-04-13 15:34:20|145455.2|145365.2|145455.2|145365.2|145466.4|145376.4|145455|145365|34
1649864070000|2022-04-13 15:34:30|145463.9|145373.9|145457|145367|145464.4|145374.4|145456.3|145366.3|35
1649864080000|2022-04-13 15:34:40|145456.7|145366.7|145456.4|145366.4|145460.2|145370.2|145454.2|145364.2|32
1649864090000|2022-04-13 15:34:50|145456.5|145366.5|145453.3|145363.3|145459.3|145369.3|145451|145361|40
1649864100000|2022-04-13 15:35:00|145454.9|145364.9|145459.8|145369.8|145465.8|145375.8|145448|145358|36
1649864110000|2022-04-13 15:35:10|145461.7|145371.7|145461.6|145371.6|145468|145378|145455.1|145365.1|37
1649864120000|2022-04-13 15:35:20|145461.4|145371.4|145504|145414|145505|145415|145460.6|145370.6|35
1649864130000|2022-04-13 15:35:30|145502.9|145412.9|145510.8|145420.8|145525.8|145421.2|145501.3|145395.8|34
1649864140000|2022-04-13 15:35:40|145510.2|145420.2|145520.4|145430.4|145520.4|145430.4|145506.4|145416.4|36
1649864150000|2022-04-13 15:35:50|145514.6|145424.6|145544|145454|145545.5|145455.5|145514.3|145424.3|34
1649864160000|2022-04-13 15:36:00|145545.6|145455.6|145540.3|145450.3|145561.8|145461.6|145540.1|145429.3|38
1649864170000|2022-04-13 15:36:10|145541.9|145451.9|145564|145474|145568.3|145478.3|145540.5|145450.5|37
1649864180000|2022-04-13 15:36:20|145562.7|145472.7|145560.4|145470.4|145580.8|145473.4|145545.3|145435.7|38
1649864190000|2022-04-13 15:36:30|145560.2|145470.2|145549.9|145459.9|145563.5|145473.5|145547.9|145457.9|38
1649864200000|2022-04-13 15:36:40|145547.4|145457.4|145556.9|145466.9|145559.8|145469.8|145545.5|145455.5|37
1649864210000|2022-04-13 15:36:50|145557.7|145467.7|145558.5|145468.5|145560.1|145470.1|145555.3|145465.3|27
1649864220000|2022-04-13 15:37:00|145558.4|145468.4|145559.7|145469.7|145560.3|145470.3|145552.5|145462.5|39
1649864230000|2022-04-13 15:37:10|145559.3|145469.3|145574.8|145484.8|145574.8|145484.8|145559|145469|34
1649864240000|2022-04-13 15:37:20|145573|145483|145560.6|145470.6|145573.3|145483.3|145560|145470|38
1649864250000|2022-04-13 15:37:30|145560.7|145470.7|145568.4|145478.4|145569.1|145479.1|145559.2|145469.2|34
1649864260000|2022-04-13 15:37:40|145568.2|145478.2|145566|145476|145568.6|145478.6|145557.5|145467.5|37
1649864270000|2022-04-13 15:37:50|145563.6|145473.6|145564.7|145474.7|145581.7|145486.1|145560|145451.7|37
1649864280000|2022-04-13 15:38:00|145564.5|145474.5|145564.1|145474.1|145572.3|145482.3|145560.2|145470.2|37
1649864290000|2022-04-13 15:38:10|145564.2|145474.2|145562.5|145472.5|145565.9|145475.9|145562.5|145472.5|24
1649864300000|2022-04-13 15:38:20|145563|145473|145565.3|145475.3|145565.5|145475.5|145561.6|145471.6|29
1649864310000|2022-04-13 15:38:30|145564.6|145474.6|145567.6|145477.6|145568.8|145478.8|145564.6|145474.6|30
1649864320000|2022-04-13 15:38:40|145568.3|145478.3|145570.6|145480.6|145581.6|145482.4|145567.6|145451.6|33
1649864330000|2022-04-13 15:38:50|145569.3|145479.3|145570.2|145480.2|145573.7|145483.7|145566.6|145476.6|33
1649864340000|2022-04-13 15:39:00|145569.3|145479.3|145565.5|145475.5|145570.1|145480.1|145565.4|145475.4|30
1649864350000|2022-04-13 15:39:10|145566.7|145476.7|145564.5|145474.5|145568.6|145478.6|145563.9|145473.9|32
1649864360000|2022-04-13 15:39:20|145563.5|145473.5|145564.1|145474.1|145565.2|145475.2|145561.2|145471.2|28
1649864370000|2022-04-13 15:39:30|145564.3|145474.3|145514.7|145424.7|145565.4|145475.4|145504.3|145407.4|36
1649864380000|2022-04-13 15:39:40|145516|145426|145515.1|145425.1|145516.5|145426.5|145510.2|145420.2|25
1649864390000|2022-04-13 15:39:50|145514.8|145424.8|145535.3|145405.3|145535.3|145432|145511.6|145405.3|33
1649864400000|2022-04-13 15:40:00|145543.7|145413.7|145530.7|145440.7|145543.7|145450.5|145522.4|145410|30
1649864410000|2022-04-13 15:40:10|145530.2|145440.2|145506.2|145416.2|145537.2|145440.4|145502.4|145397.1|39
1649864420000|2022-04-13 15:40:20|145508|145418|145455.4|145365.4|145511.5|145421.5|145448.9|145348.8|34
1649864430000|2022-04-13 15:40:30|145454.7|145364.7|145455.8|145365.8|145458.5|145368.5|145452.5|145362.5|30
1649864440000|2022-04-13 15:40:40|145456|145366|145463.7|145373.7|145464.1|145374.1|145455.3|145365.3|22
1649864450000|2022-04-13 15:40:50|145463.9|145373.9|145464.6|145374.6|145465.5|145375.5|145462.4|145372.4|21
1649864460000|2022-04-13 15:41:00|145463.9|145373.9|145459.6|145369.6|145464.6|145374.6|145455.7|145365.7|31
1649864470000|2022-04-13 15:41:10|145459.3|145369.3|145461|145371|145461.9|145371.9|145458.3|145368.3|18
1649864480000|2022-04-13 15:41:20|145461.2|145371.2|145441.3|145351.3|145462.8|145372.8|145435.5|145345.5|26
1649864490000|2022-04-13 15:41:30|145439.9|145349.9|145438.7|145348.7|145442|145352|145436.9|145346.9|25
1649864500000|2022-04-13 15:41:40|145436|145346|145435.7|145345.7|145464.2|145353.2|145432.2|145325.7|28
1649864510000|2022-04-13 15:41:50|145436.1|145346.1|145435.7|145345.7|145441.9|145351.9|145435.5|145345.5|28
1649864520000|2022-04-13 15:42:00|145443.3|145353.3|145441.9|145351.9|145443.7|145353.7|145440.9|145350.9|20
1649864530000|2022-04-13 15:42:10|145441.8|145351.8|145445|145355|145463.9|145358.7|145438.7|145333.9|26
1649864540000|2022-04-13 15:42:20|145449.2|145359.2|145448.2|145358.2|145451|145361|145443.2|145353.2|33
1649864550000|2022-04-13 15:42:30|145446.1|145356.1|145447.3|145357.3|145449.4|145359.4|145445.1|145355.1|28
1649864560000|2022-04-13 15:42:40|145445.5|145355.5|145441.2|145351.2|145446.6|145356.6|145430.4|145340.4|32
1649864570000|2022-04-13 15:42:50|145439.2|145349.2|145427.3|145337.3|145441.2|145351.2|145425.5|145335.5|35
1649864580000|2022-04-13 15:43:00|145425.1|145335.1|145421.1|145331.1|145428.8|145338.8|145413.8|145323.8|32
1649864590000|2022-04-13 15:43:10|145416.9|145326.9|145412.3|145322.3|145422.8|145332.8|145411.8|145321.8|31
1649864600000|2022-04-13 15:43:20|145411.6|145321.6|145413.4|145323.4|145416.6|145326.6|145409.2|145319.2|28
1649864610000|2022-04-13 15:43:30|145414.6|145324.6|145420.6|145330.6|145422.2|145332.2|145409.5|145319.5|32
1649864620000|2022-04-13 15:43:40|145415|145325|145417.6|145327.6|145418.8|145328.8|145409.6|145319.6|39
1649864630000|2022-04-13 15:43:50|145417|145327|145397.4|145307.4|145417|145327|145393.2|145303.2|33
1649864640000|2022-04-13 15:44:00|145396.9|145306.9|145398.5|145308.5|145399.4|145309.4|145394.5|145304.5|27
1649864650000|2022-04-13 15:44:10|145398.1|145308.1|145399.5|145309.5|145402.4|145312.4|145396|145306|29
1649864660000|2022-04-13 15:44:20|145398.9|145308.9|145401.6|145311.6|145401.6|145311.6|145397|145307|24
1649864670000|2022-04-13 15:44:30|145402.1|145312.1|145410.1|145320.1|145410.1|145320.1|145401.4|145311.4|24
1649864680000|2022-04-13 15:44:40|145409|145319|145408.3|145318.3|145412.3|145322.3|145407.9|145317.9|24
1649864690000|2022-04-13 15:44:50|145409|145319|145404.7|145314.7|145409|145319|145404|145314|21
1649864700000|2022-04-13 15:45:00|145406|145316|145406.6|145316.6|145407|145317|145404.9|145314.9|27
1649864710000|2022-04-13 15:45:10|145406|145316|145406.6|145316.6|145406.9|145316.9|145404.5|145314.5|22
1649864720000|2022-04-13 15:45:20|145405.8|145315.8|145404.7|145314.7|145407.6|145317.6|145398|145308|25
1649864730000|2022-04-13 15:45:30|145404.8|145314.8|145428.4|145338.4|145428.4|145338.4|145404.8|145314.8|36
1649864740000|2022-04-13 15:45:40|145427.7|145337.7|145431|145341|145440.6|145350.6|145426.3|145336.3|38
1649864750000|2022-04-13 15:45:50|145431.8|145341.8|145419.9|145329.9|145433.8|145343.8|145419.6|145329.6|34
1649864760000|2022-04-13 15:46:00|145419.5|145329.5|145411.1|145321.1|145420.6|145330.6|145410.9|145320.9|32
1649864770000|2022-04-13 15:46:10|145409.4|145319.4|145402.5|145312.5|145409.7|145319.7|145395.2|145305.2|31
1649864780000|2022-04-13 15:46:20|145404.1|145314.1|145414.6|145284.6|145414.6|145315.8|145397.2|145283.1|29
1649864790000|2022-04-13 15:46:30|145391.3|145301.3|145396.7|145306.7|145400.5|145310.5|145391.3|145301.3|25
1649864800000|2022-04-13 15:46:40|145395|145305|145409.9|145319.9|145413.2|145323.2|145395|145305|26
1649864810000|2022-04-13 15:46:50|145412.4|145322.4|145409.3|145319.3|145413.6|145323.6|145407.7|145317.7|20
1649864820000|2022-04-13 15:47:00|145410.4|145320.4|145411.1|145321.1|145413.2|145323.2|145409.1|145319.1|27
1649864830000|2022-04-13 15:47:10|145410.9|145320.9|145412.8|145322.8|145415.3|145325.3|145410.9|145320.9|29
1649864840000|2022-04-13 15:47:20|145413.1|145323.1|145411.7|145321.7|145413.5|145323.5|145410.3|145320.3|17
1649864850000|2022-04-13 15:47:30|145411.9|145321.9|145417.8|145327.8|145418.2|145328.2|145411.1|145321.1|19
1649864860000|2022-04-13 15:47:40|145417|145327|145409.1|145319.1|145419.5|145329.5|145404.5|145314.5|29
1649864870000|2022-04-13 15:47:50|145410.3|145320.3|145407.6|145317.6|145417.8|145327.8|145403.9|145313.9|29
1649864880000|2022-04-13 15:48:00|145408.6|145318.6|145401.9|145311.9|145408.6|145318.6|145396.2|145306.2|22
1649864890000|2022-04-13 15:48:10|145400.8|145310.8|145393|145303|145400.8|145310.8|145388.7|145298.7|32
1649864900000|2022-04-13 15:48:20|145393.2|145303.2|145404.2|145314.2|145405.1|145315.1|145391.7|145301.7|29
1649864910000|2022-04-13 15:48:30|145406.4|145316.4|145403.5|145313.5|145409.9|145319.9|145398.4|145308.4|22
1649864920000|2022-04-13 15:48:40|145408.2|145318.2|145400.7|145310.7|145411.2|145321.2|145400.7|145310.7|26
1649864930000|2022-04-13 15:48:50|145398.2|145308.2|145398.6|145308.6|145399.4|145309.4|145393.2|145303.2|30
1649864940000|2022-04-13 15:49:00|145396|145306|145401.7|145311.7|145405.6|145315.6|145393|145303|26
1649864950000|2022-04-13 15:49:10|145400.2|145310.2|145398.1|145308.1|145404.7|145314.7|145387.8|145297.8|20
1649864960000|2022-04-13 15:49:20|145398.8|145308.8|145394.3|145304.3|145403.2|145313.2|145393.5|145303.5|28
1649864970000|2022-04-13 15:49:30|145394.9|145304.9|145395.1|145305.1|145396|145306|145391|145301|16
1649864980000|2022-04-13 15:49:40|145395.8|145305.8|145401.4|145311.4|145404.3|145314.3|145392.3|145302.3|23
1649864990000|2022-04-13 15:49:50|145401.8|145311.8|145396.3|145306.3|145401.8|145311.8|145393.7|145303.7|26
1649865000000|2022-04-13 15:50:00|145397.1|145307.1|145398.7|145308.7|145400.4|145310.4|145395.4|145305.4|23
1649865010000|2022-04-13 15:50:10|145399.7|145309.7|145408.9|145318.9|145410.6|145320.6|145399.7|145309.7|30
1649865020000|2022-04-13 15:50:20|145408.6|145318.6|145409.3|145319.3|145412.7|145322.7|145406.9|145316.9|20
1649865030000|2022-04-13 15:50:30|145409.1|145319.1|145410.1|145320.1|145411.5|145321.5|145404.2|145314.2|23
1649865040000|2022-04-13 15:50:40|145410.8|145320.8|145423|145333|145424|145334|145407.9|145317.9|24
1649865050000|2022-04-13 15:50:50|145422.8|145332.8|145415.3|145325.3|145422.8|145332.8|145412.8|145322.8|18
1649865060000|2022-04-13 15:51:00|145416.1|145326.1|145412.3|145322.3|145417.8|145327.8|145410.8|145320.8|25
1649865070000|2022-04-13 15:51:10|145412|145322|145406.8|145316.8|145413.2|145323.2|145406.4|145316.4|22
1649865080000|2022-04-13 15:51:20|145409.2|145319.2|145412.3|145322.3|145412.9|145322.9|145408.3|145318.3|15
1649865090000|2022-04-13 15:51:30|145414.9|145324.9|145411.2|145321.2|145415.4|145325.4|145408.7|145318.7|21
1649865100000|2022-04-13 15:51:40|145412.2|145322.2|145413.4|145323.4|145414|145324|145411.3|145321.3|23
1649865110000|2022-04-13 15:51:50|145412.5|145322.5|145417.3|145327.3|145423.2|145333.2|145411.5|145321.5|26
1649865120000|2022-04-13 15:52:00|145417.1|145327.1|145415.5|145325.5|145419.7|145329.7|145409.3|145319.3|25
1649865130000|2022-04-13 15:52:10|145413.6|145323.6|145414.8|145324.8|145415.1|145325.1|145411.1|145321.1|25
1649865140000|2022-04-13 15:52:20|145415.9|145325.9|145411.6|145321.6|145417.3|145327.3|145407.5|145317.5|27
1649865150000|2022-04-13 15:52:30|145415.7|145325.7|145407.5|145317.5|145416|145326|145395.1|145305.1|23
1649865160000|2022-04-13 15:52:40|145407.3|145317.3|145415.7|145325.7|145421.5|145331.5|145406.2|145316.2|29
1649865170000|2022-04-13 15:52:50|145411.7|145321.7|145403.4|145313.4|145413.7|145323.7|145399.4|145309.4|33
1649865180000|2022-04-13 15:53:00|145402.8|145312.8|145394.3|145304.3|145402.8|145312.8|145394|145304|29
1649865190000|2022-04-13 15:53:10|145396.8|145306.8|145394.1|145304.1|145397.7|145307.7|145394.1|145304.1|19
1649865200000|2022-04-13 15:53:20|145394.6|145304.6|145398.9|145308.9|145412.6|145322.6|145394.6|145304.6|35
1649865210000|2022-04-13 15:53:30|145400.9|145310.9|145392.4|145302.4|145405.9|145315.9|145389.1|145299.1|31
1649865220000|2022-04-13 15:53:40|145392.2|145302.2|145411.6|145321.6|145414.3|145324.3|145390.7|145300.7|33
1649865230000|2022-04-13 15:53:50|145411.4|145321.4|145405.5|145315.5|145413.4|145323.4|145399.8|145309.8|21
1649865240000|2022-04-13 15:54:00|145409.2|145319.2|145400.1|145310.1|145410.6|145320.6|145396.3|145306.3|22
1649865250000|2022-04-13 15:54:10|145409.3|145319.3|145411.8|145321.8|145419.4|145329.4|145405.2|145315.2|28
1649865260000|2022-04-13 15:54:20|145410.6|145320.6|145412.8|145322.8|145414.8|145324.8|145409.5|145319.5|25
1649865270000|2022-04-13 15:54:30|145413.7|145323.7|145413.9|145323.9|145414.9|145324.9|145405.4|145315.4|30
1649865280000|2022-04-13 15:54:40|145411.5|145321.5|145407.1|145317.1|145416.2|145326.2|145406.7|145316.7|31
1649865290000|2022-04-13 15:54:50|145408.9|145318.9|145416|145326|145419.5|145329.5|145408.9|145318.9|26
1649865300000|2022-04-13 15:55:00|145416.9|145326.9|145415.2|145325.2|145421.7|145331.7|145413.8|145323.8|30
1649865310000|2022-04-13 15:55:10|145413.7|145323.7|145419.9|145329.9|145419.9|145329.9|145413.7|145323.7|27
1649865320000|2022-04-13 15:55:20|145413|145323|145415.7|145325.7|145423.5|145333.5|145403.9|145313.9|34
1649865330000|2022-04-13 15:55:30|145420.8|145330.8|145420.2|145330.2|145423.8|145333.8|145415.6|145325.6|34
1649865340000|2022-04-13 15:55:40|145421.2|145331.2|145420.2|145330.2|145421.2|145331.2|145415.5|145325.5|27
1649865350000|2022-04-13 15:55:50|145419.7|145329.7|145403.4|145313.4|145419.7|145329.7|145400.3|145310.3|36
1649865360000|2022-04-13 15:56:00|145402.1|145312.1|145390|145300|145403.8|145313.8|145382.4|145292.4|32
1649865370000|2022-04-13 15:56:10|145388.9|145298.9|145403.6|145313.6|145403.6|145313.6|145387.2|145297.2|24
1649865380000|2022-04-13 15:56:20|145399.3|145309.3|145405.1|145315.1|145407|145317|145399|145309|22
1649865390000|2022-04-13 15:56:30|145404|145314|145395.9|145305.9|145404|145314|145388.1|145298.1|24
1649865400000|2022-04-13 15:56:40|145394.1|145304.1|145389.3|145299.3|145399.9|145309.9|145389.2|145299.2|26
1649865410000|2022-04-13 15:56:50|145389.7|145299.7|145396.5|145306.5|145399.9|145309.9|145389.2|145299.2|21
1649865420000|2022-04-13 15:57:00|145397.5|145307.5|145400|145310|145402.3|145312.3|145396.5|145306.5|21
1649865430000|2022-04-13 15:57:10|145402.5|145312.5|145411.7|145321.7|145415.2|145325.2|145402.5|145312.5|29
1649865440000|2022-04-13 15:57:20|145410.7|145320.7|145412.8|145322.8|145421.2|145331.2|145409.8|145319.8|25
1649865450000|2022-04-13 15:57:30|145412.3|145322.3|145414.3|145324.3|145417.2|145327.2|145412.3|145322.3|26
1649865460000|2022-04-13 15:57:40|145416.8|145326.8|145418.1|145328.1|145424.3|145334.3|145414.4|145324.4|31
1649865470000|2022-04-13 15:57:50|145421.7|145331.7|145423.8|145333.8|145425.4|145335.4|145417.8|145327.8|29
1649865480000|2022-04-13 15:58:00|145422.9|145332.9|145424|145334|145426|145336|145421.5|145331.5|32
1649865490000|2022-04-13 15:58:10|145423.1|145333.1|145424.6|145334.6|145425.1|145335.1|145420.8|145330.8|26
1649865500000|2022-04-13 15:58:20|145424.8|145334.8|145424.1|145334.1|145426.2|145336.2|145423.1|145333.1|25
1649865510000|2022-04-13 15:58:30|145423.6|145333.6|145425.1|145335.1|145429.1|145339.1|145418.8|145328.8|34
1649865520000|2022-04-13 15:58:40|145425.2|145335.2|145439.8|145349.8|145445.8|145355.8|145421.6|145331.6|32
1649865530000|2022-04-13 15:58:50|145439.9|145349.9|145472.6|145382.6|145482.4|145392.4|145439.9|145349.9|29
1649865540000|2022-04-13 15:59:00|145470.1|145380.1|145474.3|145384.3|145476.2|145386.2|145469.3|145379.3|29
1649865550000|2022-04-13 15:59:10|145473.7|145383.7|145474.2|145384.2|145475.4|145385.4|145470.3|145380.3|18
1649865560000|2022-04-13 15:59:20|145476.2|145386.2|145468.1|145378.1|145477.3|145387.3|145465.7|145375.7|21
1649865570000|2022-04-13 15:59:30|145470.7|145380.7|145460|145370|145473.8|145383.8|145460|145370|25
1649865580000|2022-04-13 15:59:40|145460.8|145370.8|145468.9|145378.9|145475.9|145385.9|145460.5|145370.5|18
1649865590000|2022-04-13 15:59:50|145469.7|145379.7|145470|145380|145472.7|145382.7|145464.9|145374.9|21
1649865600000|2022-04-13 16:00:00|145470.2|145380.2|145459.7|145369.7|145470.2|145380.2|145456.2|145366.2|32
1649865610000|2022-04-13 16:00:10|145458.5|145368.5|145460.8|145370.8|145461.5|145371.5|145458.5|145368.5|24
1649865620000|2022-04-13 16:00:20|145459.1|145369.1|145461.9|145371.9|145463.7|145373.7|145459|145369|23
1649865630000|2022-04-13 16:00:30|145463.9|145373.9|145461.4|145371.4|145464.1|145374.1|145459.2|145369.2|28
1649865640000|2022-04-13 16:00:40|145466|145376|145468.3|145378.3|145488.2|145379.2|145464.5|145357.1|27
1649865650000|2022-04-13 16:00:50|145468.9|145378.9|145461.4|145371.4|145472.8|145382.8|145461|145371|26
1649865660000|2022-04-13 16:01:00|145461.7|145371.7|145456.5|145366.5|145464.7|145374.7|145456.5|145366.5|30
1649865670000|2022-04-13 16:01:10|145457|145367|145425.3|145335.3|145457.4|145367.4|145415.5|145325.5|27
1649865680000|2022-04-13 16:01:20|145425.7|145335.7|145450|145360|145451.7|145361.7|145425|145335|29
1649865690000|2022-04-13 16:01:30|145448.9|145358.9|145451.3|145361.3|145451.3|145361.3|145446.8|145356.8|15
1649865700000|2022-04-13 16:01:40|145451.2|145361.2|145464.8|145374.8|145464.8|145374.8|145451.2|145361.2|24
1649865710000|2022-04-13 16:01:50|145465.7|145375.7|145500.4|145370.4|145507.1|145390.9|145465.7|145365.2|29
1649865720000|2022-04-13 16:02:00|145495.8|145365.8|145525.2|145435.2|145537.3|145439.8|145482.9|145365.8|31
1649865730000|2022-04-13 16:02:10|145524.2|145434.2|145561.8|145471.8|145587.1|145480.6|145524.2|145434.2|35
1649865740000|2022-04-13 16:02:20|145562.6|145472.6|145566.8|145476.8|145566.8|145476.8|145556.3|145466.3|23
1649865750000|2022-04-13 16:02:30|145567|145477|145568.1|145478.1|145572.5|145482.5|145567|145477|27
1649865760000|2022-04-13 16:02:40|145568.8|145478.8|145576|145486|145576|145486|145568.2|145478.2|28
1649865770000|2022-04-13 16:02:50|145576.7|145486.7|145566.1|145476.1|145576.7|145486.7|145561.7|145471.7|32
1649865780000|2022-04-13 16:03:00|145565.8|145475.8|145556|145466|145567.4|145477.4|145555.5|145465.5|29
1649865790000|2022-04-13 16:03:10|145556.7|145466.7|145565.8|145475.8|145566|145476|145553.6|145463.6|28
1649865800000|2022-04-13 16:03:20|145566|145476|145568.2|145478.2|145568.2|145478.2|145564|145474|26
1649865810000|2022-04-13 16:03:30|145568.5|145478.5|145565.5|145475.5|145568.5|145478.5|145564.4|145474.4|24
1649865820000|2022-04-13 16:03:40|145564.6|145474.6|145565.8|145475.8|145567.6|145477.6|145564.6|145474.6|15
1649865830000|2022-04-13 16:03:50|145565|145475|145565.6|145475.6|145566.5|145476.5|145564.4|145474.4|13
1649865840000|2022-04-13 16:04:00|145566.7|145476.7|145570.3|145480.3|145571.5|145481.5|145562.3|145472.3|26
1649865850000|2022-04-13 16:04:10|145570.5|145480.5|145568.6|145478.6|145571.3|145481.3|145567.2|145477.2|26
1649865860000|2022-04-13 16:04:20|145568.2|145478.2|145585.8|145495.8|145588.5|145498.5|145568.2|145478.2|31
1649865870000|2022-04-13 16:04:30|145587.2|145497.2|145589.6|145499.6|145590.3|145500.3|145586.2|145496.2|24
1649865880000|2022-04-13 16:04:40|145589.5|145499.5|145580.2|145490.2|145589.5|145499.5|145579.1|145489.1|25
1649865890000|2022-04-13 16:04:50|145580.5|145490.5|145583.7|145493.7|145585.2|145495.2|145579.9|145489.9|25
1649865900000|2022-04-13 16:05:00|145583.5|145493.5|145578.1|145488.1|145587.3|145497.3|145578.1|145488.1|32
1649865910000|2022-04-13 16:05:10|145579.3|145489.3|145580.6|145490.6|145581.2|145491.2|145578.2|145488.2|30
1649865920000|2022-04-13 16:05:20|145580.9|145490.9|145586.8|145496.8|145588.6|145498.6|145580.9|145490.9|34
1649865930000|2022-04-13 16:05:30|145587.1|145497.1|145582.6|145492.6|145589.6|145499.6|145582.6|145492.6|30
1649865940000|2022-04-13 16:05:40|145582.4|145492.4|145608.3|145518.3|145608.3|145518.3|145582.4|145492.4|36
1649865950000|2022-04-13 16:05:50|145611.7|145521.7|145618.4|145528.4|145619.7|145529.7|145611.7|145521.7|33
1649865960000|2022-04-13 16:06:00|145618.8|145528.8|145617|145527|145620.9|145530.9|145608.2|145518.2|31
1649865970000|2022-04-13 16:06:10|145616.5|145526.5|145619.3|145529.3|145620.2|145530.2|145615.8|145525.8|28
1649865980000|2022-04-13 16:06:20|145619.1|145529.1|145618.2|145528.2|145619.7|145529.7|145617.5|145527.5|27
1649865990000|2022-04-13 16:06:30|145617.9|145527.9|145619|145529|145619.4|145529.4|145616.6|145526.6|17
1649866000000|2022-04-13 16:06:40|145617.4|145527.4|145603.6|145513.6|145618.4|145528.4|145598.4|145508.4|35
1649866010000|2022-04-13 16:06:50|145604|145514|145602.7|145512.7|145609|145519|145596.8|145506.8|37
1649866020000|2022-04-13 16:07:00|145601.4|145511.4|145610.2|145520.2|145616.5|145526.5|145601.4|145511.4|34
1649866030000|2022-04-13 16:07:10|145611.2|145521.2|145623.5|145533.5|145624.7|145534.7|145609.6|145519.6|30
1649866040000|2022-04-13 16:07:20|145623.9|145533.9|145632.5|145542.5|145633|145543|145623.9|145533.9|30
1649866050000|2022-04-13 16:07:30|145632.2|145542.2|145617.3|145527.3|145632.2|145542.2|145613|145523|30
1649866060000|2022-04-13 16:07:40|145619.4|145529.4|145627.6|145537.6|145630|145540|145619.4|145529.4|37
1649866070000|2022-04-13 16:07:50|145627.2|145537.2|145627.3|145537.3|145633.5|145543.5|145626.4|145536.4|28
1649866080000|2022-04-13 16:08:00|145628.3|145538.3|145627.6|145537.6|145630.7|145540.7|145626.4|145536.4|31
1649866090000|2022-04-13 16:08:10|145628.3|145538.3|145625.7|145535.7|145630.3|145540.3|145624.4|145534.4|31
1649866100000|2022-04-13 16:08:20|145626.9|145536.9|145624.8|145534.8|145628.9|145538.9|145624.7|145534.7|32
1649866110000|2022-04-13 16:08:30|145626.5|145536.5|145648.1|145518.1|145651.6|145536.5|145625.8|145514.2|35
1649866120000|2022-04-13 16:08:40|145647.7|145517.7|145646|145516|145648.4|145518.4|145644.1|145514.1|29
1649866130000|2022-04-13 16:08:50|145646.1|145516.1|145650.3|145520.3|145651.9|145521.9|145645.8|145515.8|26
1649866140000|2022-04-13 16:09:00|145650.1|145520.1|145629.2|145539.2|145650.1|145540|145627.6|145518.4|27
1649866150000|2022-04-13 16:09:10|145628.7|145538.7|145626.2|145536.2|145633|145543|145625.3|145535.3|28
1649866160000|2022-04-13 16:09:20|145627.3|145537.3|145628.3|145538.3|145632.7|145542.7|145619.8|145529.8|36
1649866170000|2022-04-13 16:09:30|145629.5|145539.5|145632.5|145542.5|145633.4|145543.4|145628|145538|32
1649866180000|2022-04-13 16:09:40|145629.8|145539.8|145628.8|145538.8|145631.6|145541.6|145628.8|145538.8|25
1649866190000|2022-04-13 16:09:50|145629.7|145539.7|145623.5|145533.5|145630.2|145540.2|145621.1|145531.1|28
1649866200000|2022-04-13 16:10:00|145622.7|145532.7|145619.7|145529.7|145628.8|145538.8|145618.8|145528.8|37
1649866210000|2022-04-13 16:10:10|145618.6|145528.6|145608.9|145518.9|145621|145531|145606.8|145516.8|37
1649866220000|2022-04-13 16:10:20|145609|145519|145608.8|145518.8|145611.1|145521.1|145606.9|145516.9|28
1649866230000|2022-04-13 16:10:30|145610.1|145520.1|145612.5|145522.5|145612.7|145522.7|145608.8|145518.8|23
1649866240000|2022-04-13 16:10:40|145611.9|145521.9|145611.4|145521.4|145612.6|145522.6|145611.4|145521.4|20
1649866250000|2022-04-13 16:10:50|145612|145522|145614.7|145524.7|145616.1|145526.1|145612|145522|18
1649866260000|2022-04-13 16:11:00|145615|145525|145620.6|145530.6|145622|145532|145615|145525|19
1649866270000|2022-04-13 16:11:10|145620|145530|145619.5|145529.5|145621.5|145531.5|145617.6|145527.6|13
1649866280000|2022-04-13 16:11:20|145618.2|145528.2|145619.4|145529.4|145621.8|145531.8|145617.6|145527.6|18
1649866290000|2022-04-13 16:11:30|145619.2|145529.2|145620.6|145530.6|145623.8|145533.8|145618.7|145528.7|18
1649866300000|2022-04-13 16:11:40|145620.8|145530.8|145620.5|145530.5|145620.9|145530.9|145619.9|145529.9|21
1649866310000|2022-04-13 16:11:50|145620.6|145530.6|145614.5|145524.5|145621.1|145531.1|145614.5|145524.5|23
1649866320000|2022-04-13 16:12:00|145613.4|145523.4|145608.5|145518.5|145614.8|145524.8|145607.6|145517.6|31
1649866330000|2022-04-13 16:12:10|145608.3|145518.3|145611.8|145521.8|145613|145523|145605.2|145515.2|30
1649866340000|2022-04-13 16:12:20|145611.9|145521.9|145608.9|145518.9|145613.7|145523.7|145608.1|145518.1|23
1649866350000|2022-04-13 16:12:30|145609.1|145519.1|145613.1|145523.1|145614.1|145524.1|145607.8|145517.8|21
1649866360000|2022-04-13 16:12:40|145613.3|145523.3|145612.8|145522.8|145617.6|145527.6|145611.7|145521.7|24
1649866370000|2022-04-13 16:12:50|145613.8|145523.8|145612.9|145522.9|145614.8|145524.8|145610.9|145520.9|23
1649866380000|2022-04-13 16:13:00|145612.2|145522.2|145621.6|145531.6|145626.8|145536.8|145611.4|145521.4|31
1649866390000|2022-04-13 16:13:10|145622.8|145532.8|145601.3|145511.3|145624|145534|145599.9|145509.9|32
1649866400000|2022-04-13 16:13:20|145599.9|145509.9|145608.6|145518.6|145608.9|145518.9|145599.9|145509.9|29
1649866410000|2022-04-13 16:13:30|145608.1|145518.1|145609.7|145519.7|145610.1|145520.1|145607.9|145517.9|18
1649866420000|2022-04-13 16:13:40|145607|145517|145607.9|145517.9|145609.5|145519.5|145601.3|145511.3|29
1649866430000|2022-04-13 16:13:50|145607.8|145517.8|145597.5|145507.5|145608.2|145518.2|145595.6|145505.6|24
1649866440000|2022-04-13 16:14:00|145598.2|145508.2|145604.9|145514.9|145604.9|145514.9|145590.9|145500.9|38
1649866450000|2022-04-13 16:14:10|145604.1|145514.1|145605.3|145515.3|145606.9|145516.9|145604.1|145514.1|30
1649866460000|2022-04-13 16:14:20|145605.7|145515.7|145602.5|145512.5|145606.2|145516.2|145602.1|145512.1|27
1649866470000|2022-04-13 16:14:30|145602.6|145512.6|145603.9|145513.9|145604.7|145514.7|145599.5|145509.5|25
1649866480000|2022-04-13 16:14:40|145604.2|145514.2|145600.2|145510.2|145604.2|145514.2|145597.6|145507.6|27
1649866490000|2022-04-13 16:14:50|145599.6|145509.6|145593.1|145503.1|145600.4|145510.4|145593.1|145503.1|26
1649866500000|2022-04-13 16:15:00|145593|145503|145602.5|145512.5|145605|145515|145589.6|145499.6|32
1649866510000|2022-04-13 16:15:10|145606.8|145516.8|145615.7|145525.7|145615.7|145525.7|145602.1|145512.1|35
1649866520000|2022-04-13 16:15:20|145620.7|145530.7|145638|145508|145642.7|145531.7|145620.7|145504.9|29
1649866530000|2022-04-13 16:15:30|145638.2|145508.2|145623|145533|145641.7|145537.6|145621.9|145506.6|34
1649866540000|2022-04-13 16:15:40|145623.2|145533.2|145610.5|145520.5|145624.2|145534.2|145610.5|145520.5|31
1649866550000|2022-04-13 16:15:50|145607.9|145517.9|145601.1|145511.1|145611.3|145521.3|145600.2|145510.2|30
1649866560000|2022-04-13 16:16:00|145602.4|145512.4|145602.1|145512.1|145604.2|145514.2|145601.2|145511.2|31
1649866570000|2022-04-13 16:16:10|145602.9|145512.9|145605.1|145515.1|145605.1|145515.1|145600.8|145510.8|34
1649866580000|2022-04-13 16:16:20|145605.9|145515.9|145604.4|145514.4|145609.9|145519.9|145602.8|145512.8|32
1649866590000|2022-04-13 16:16:30|145606.8|145516.8|145598.4|145508.4|145607.9|145517.9|145594.8|145504.8|32
1649866600000|2022-04-13 16:16:40|145597.7|145507.7|145553.2|145463.2|145600.6|145510.6|145553|145463|32
1649866610000|2022-04-13 16:16:50|145553.7|145463.7|145565.5|145475.5|145566.6|145476.6|145551.2|145461.2|33
1649866620000|2022-04-13 16:17:00|145565.4|145475.4|145570.1|145480.1|145570.1|145480.1|145565.2|145475.2|23
1649866630000|2022-04-13 16:17:10|145569.1|145479.1|145581.4|145491.4|145581.4|145491.4|145562.5|145472.5|15
1649866640000|2022-04-13 16:17:20|145588.6|145498.6|145562.9|145472.9|145590.6|145500.6|145562.8|145472.8|37
1649866650000|2022-04-13 16:17:30|145561.7|145471.7|145583.5|145493.5|145594|145495.9|145561.7|145464|28
1649866660000|2022-04-13 16:17:40|145582.5|145492.5|145587.8|145497.8|145590.4|145500.4|145582.5|145492.5|32
1649866670000|2022-04-13 16:17:50|145589.7|145499.7|145589.7|145499.7|145592.2|145502.2|145589.3|145499.3|27
1649866680000|2022-04-13 16:18:00|145589.3|145499.3|145584.7|145494.7|145591.1|145501.1|145584.7|145494.7|26
1649866690000|2022-04-13 16:18:10|145584.6|145494.6|145580.4|145490.4|145584.6|145494.6|145580.2|145490.2|30
1649866700000|2022-04-13 16:18:20|145582|145492|145584.5|145494.5|145588.9|145498.9|145581.5|145491.5|25
1649866710000|2022-04-13 16:18:30|145584.1|145494.1|145603.8|145513.8|145609.4|145519.4|145584.1|145494.1|32
1649866720000|2022-04-13 16:18:40|145604.4|145514.4|145602.4|145512.4|145604.6|145514.6|145601.4|145511.4|25
1649866730000|2022-04-13 16:18:50|145602.5|145512.5|145605.1|145515.1|145605.7|145515.7|145601.8|145511.8|17
1649866740000|2022-04-13 16:19:00|145604.3|145514.3|145606.2|145516.2|145606.2|145516.2|145600.8|145510.8|22
1649866750000|2022-04-13 16:19:10|145606.4|145516.4|145601.7|145511.7|145610.6|145520.6|145600.1|145510.1|30
1649866760000|2022-04-13 16:19:20|145601.8|145511.8|145605.1|145515.1|145605.8|145515.8|145601.4|145511.4|26
1649866770000|2022-04-13 16:19:30|145605.3|145515.3|145604.3|145514.3|145605.3|145515.3|145602.7|145512.7|25
1649866780000|2022-04-13 16:19:40|145604.4|145514.4|145607.4|145517.4|145607.4|145517.4|145604|145514|18
1649866790000|2022-04-13 16:19:50|145606.9|145516.9|145620|145530|145621.6|145531.6|145606.9|145516.9|29
1649866800000|2022-04-13 16:20:00|145619.8|145529.8|145625|145535|145626|145536|145619.8|145529.8|29
1649866810000|2022-04-13 16:20:10|145625.6|145535.6|145626.7|145536.7|145627.9|145537.9|145620.7|145530.7|25
1649866820000|2022-04-13 16:20:20|145627.1|145537.1|145622|145532|145627.8|145537.8|145622|145532|18
1649866830000|2022-04-13 16:20:30|145621.8|145531.8|145622.6|145532.6|145622.6|145532.6|145619.6|145529.6|26
1649866840000|2022-04-13 16:20:40|145623|145533|145604|145514|145623.7|145533.7|145599.2|145509.2|30
1649866850000|2022-04-13 16:20:50|145604.2|145514.2|145607|145517|145607|145517|145603.4|145513.4|15
1649866860000|2022-04-13 16:21:00|145606.8|145516.8|145607.5|145517.5|145608.2|145518.2|145603.3|145513.3|18
1649866870000|2022-04-13 16:21:10|145607.4|145517.4|145623.5|145533.5|145628.1|145538.1|145607.3|145517.3|28
1649866880000|2022-04-13 16:21:20|145623.7|145533.7|145605|145515|145623.7|145533.7|145604.8|145514.8|31
1649866890000|2022-04-13 16:21:30|145606.1|145516.1|145595.6|145505.6|145606.1|145516.1|145595.6|145505.6|24
1649866900000|2022-04-13 16:21:40|145595.5|145505.5|145599|145509|145599|145509|145594.8|145504.8|14
1649866910000|2022-04-13 16:21:50|145598.9|145508.9|145598.2|145508.2|145601|145511|145597.7|145507.7|25
1649866920000|2022-04-13 16:22:00|145597.6|145507.6|145611.2|145521.2|145612.1|145522.1|145592.3|145502.3|26
1649866930000|2022-04-13 16:22:10|145612.3|145522.3|145604|145514|145612.7|145522.7|145602.5|145512.5|32
1649866940000|2022-04-13 16:22:20|145603.9|145513.9|145601.9|145511.9|145604.5|145514.5|145601.9|145511.9|27
1649866950000|2022-04-13 16:22:30|145602.5|145512.5|145602.8|145512.8|145603.3|145513.3|145601.3|145511.3|26
1649866960000|2022-04-13 16:22:40|145602.5|145512.5|145601.7|145511.7|145606.1|145516.1|145601.7|145511.7|30
1649866970000|2022-04-13 16:22:50|145601.9|145511.9|145606.6|145516.6|145607.7|145517.7|145601.3|145511.3|26
1649866980000|2022-04-13 16:23:00|145607.8|145517.8|145606.1|145516.1|145607.8|145517.8|145604.6|145514.6|28
1649866990000|2022-04-13 16:23:10|145609.3|145519.3|145619.1|145529.1|145619.7|145529.7|145607.6|145517.6|32
1649867000000|2022-04-13 16:23:20|145618.2|145528.2|145618.8|145528.8|145627.9|145537.9|145616.9|145526.9|27
1649867010000|2022-04-13 16:23:30|145618.6|145528.6|145618.8|145528.8|145618.8|145528.8|145616.4|145526.4|24
1649867020000|2022-04-13 16:23:40|145618.6|145528.6|145682.3|145552.3|145682.3|145571.2|145616.2|145526.2|24
1649867030000|2022-04-13 16:23:50|145681.9|145551.9|145659|145569|145682.5|145570.9|145655.1|145551.4|34
1649867040000|2022-04-13 16:24:00|145659.3|145569.3|145659.4|145569.4|145662.2|145572.2|145658.6|145568.6|25
1649867050000|2022-04-13 16:24:10|145659|145569|145661.7|145571.7|145662.6|145572.6|145656.7|145566.7|33
1649867060000|2022-04-13 16:24:20|145663.7|145573.7|145678.4|145588.4|145692.1|145588.4|145663.7|145562.1|33
1649867070000|2022-04-13 16:24:30|145679.6|145589.6|145690.5|145600.5|145693.9|145603.9|145679.1|145589.1|24
1649867080000|2022-04-13 16:24:40|145689.1|145599.1|145647.7|145557.7|145690.2|145600.2|145640.4|145550.4|32
1649867090000|2022-04-13 16:24:50|145647.8|145557.8|145648.8|145558.8|145649.5|145559.5|145647.1|145557.1|23
1649867100000|2022-04-13 16:25:00|145648.6|145558.6|145625.6|145535.6|145649.3|145559.3|145624.6|145534.6|29
1649867110000|2022-04-13 16:25:10|145623.2|145533.2|145626|145536|145626.1|145536.1|145623|145533|24
1649867120000|2022-04-13 16:25:20|145626.4|145536.4|145625.3|145535.3|145627.6|145537.6|145624.2|145534.2|21
1649867130000|2022-04-13 16:25:30|145625.5|145535.5|145657.8|145567.8|145664.1|145574.1|145625.3|145535.3|30
1649867140000|2022-04-13 16:25:40|145657.4|145567.4|145658|145568|145658.9|145568.9|145656.5|145566.5|22
1649867150000|2022-04-13 16:25:50|145657.8|145567.8|145664.2|145574.2|145665.7|145575.7|145657.8|145567.8|23
1649867160000|2022-04-13 16:26:00|145664.1|145574.1|145681.8|145591.8|145681.8|145591.8|145663.4|145573.4|27
1649867170000|2022-04-13 16:26:10|145682.1|145592.1|145699.2|145609.2|145702.3|145612.3|145681.5|145591.5|28
1649867180000|2022-04-13 16:26:20|145698.7|145608.7|145691.3|145601.3|145709.9|145619.9|145691.3|145601.3|31
1649867190000|2022-04-13 16:26:30|145687.1|145597.1|145686.3|145596.3|145690|145600|145683.7|145593.7|34
1649867200000|2022-04-13 16:26:40|145685.8|145595.8|145681.6|145591.6|145687.3|145597.3|145680.4|145590.4|20
1649867210000|2022-04-13 16:26:50|145681.8|145591.8|145682.7|145592.7|145683|145593|145680.6|145590.6|16
1649867220000|2022-04-13 16:27:00|145682.9|145592.9|145689.5|145599.5|145691|145601|145682.8|145592.8|24
1649867230000|2022-04-13 16:27:10|145692.7|145602.7|145695.7|145605.7|145695.7|145605.7|145686.2|145596.2|34
1649867240000|2022-04-13 16:27:20|145697|145607|145695.7|145605.7|145698.9|145608.9|145693.7|145603.7|23
1649867250000|2022-04-13 16:27:30|145696.2|145606.2|145697|145607|145697.3|145607.3|145695.7|145605.7|16
1649867260000|2022-04-13 16:27:40|145696.8|145606.8|145696.8|145606.8|145699.3|145609.3|145696.8|145606.8|15
1649867270000|2022-04-13 16:27:50|145697.6|145607.6|145697.4|145607.4|145699.7|145609.7|145696.8|145606.8|22
1649867280000|2022-04-13 16:28:00|145696.9|145606.9|145727.5|145637.5|145727.8|145637.8|145695.8|145605.8|21
1649867290000|2022-04-13 16:28:10|145727.3|145637.3|145711|145621|145730|145640|145708.1|145618.1|34
1649867300000|2022-04-13 16:28:20|145711.2|145621.2|145709.3|145619.3|145712.3|145622.3|145707.5|145617.5|21
1649867310000|2022-04-13 16:28:30|145709.7|145619.7|145706.7|145616.7|145710.1|145620.1|145706.7|145616.7|27
1649867320000|2022-04-13 16:28:40|145706.6|145616.6|145724.7|145634.7|145725.4|145635.4|145706.5|145616.5|32
1649867330000|2022-04-13 16:28:50|145726.9|145636.9|145712.4|145622.4|145728.8|145638.8|145712|145622|25
1649867340000|2022-04-13 16:29:00|145713|145623|145706.9|145616.9|145714.7|145624.7|145706|145616|28
1649867350000|2022-04-13 16:29:10|145707.2|145617.2|145710.8|145620.8|145715.5|145625.5|145707.2|145617.2|33
1649867360000|2022-04-13 16:29:20|145710.7|145620.7|145714.8|145624.8|145714.8|145624.8|145710.6|145620.6|24
1649867370000|2022-04-13 16:29:30|145714.9|145624.9|145716.5|145626.5|145717.3|145627.3|145714.7|145624.7|23
1649867380000|2022-04-13 16:29:40|145716.6|145626.6|145718.1|145628.1|145719.4|145629.4|145716.4|145626.4|23
1649867390000|2022-04-13 16:29:50|145718|145628|145720.8|145630.8|145721.4|145631.4|145718|145628|29
1649867400000|2022-04-13 16:30:00|145719.8|145629.8|145715.2|145625.2|145720|145630|145714|145624|27
1649867410000|2022-04-13 16:30:10|145715.1|145625.1|145710|145620|145715.5|145625.5|145708|145618|21
1649867420000|2022-04-13 16:30:20|145710.5|145620.5|145715.3|145625.3|145715.3|145625.3|145704.9|145614.9|26
1649867430000|2022-04-13 16:30:30|145714.5|145624.5|145720.5|145630.5|145722.5|145632.5|145714.5|145624.5|31
1649867440000|2022-04-13 16:30:40|145720.6|145630.6|145723|145633|145724.3|145634.3|145720.4|145630.4|26
1649867450000|2022-04-13 16:30:50|145722.8|145632.8|145721.6|145631.6|145722.8|145632.8|145719.9|145629.9|24
1649867460000|2022-04-13 16:31:00|145719.3|145629.3|145720.3|145630.3|145721.2|145631.2|145718.1|145628.1|18
1649867470000|2022-04-13 16:31:10|145719.7|145629.7|145717|145627|145719.7|145629.7|145714.5|145624.5|16
1649867480000|2022-04-13 16:31:20|145716.7|145626.7|145717.4|145627.4|145718.6|145628.6|145716.7|145626.7|7
1649867490000|2022-04-13 16:31:30|145717.7|145627.7|145716.7|145626.7|145718.5|145628.5|145714.7|145624.7|17
1649867500000|2022-04-13 16:31:40|145716.6|145626.6|145715.9|145625.9|145716.6|145626.6|145715|145625|15
1649867510000|2022-04-13 16:31:50|145715.8|145625.8|145708.2|145618.2|145716|145626|145708.2|145618.2|24
1649867520000|2022-04-13 16:32:00|145708.1|145618.1|145706.5|145616.5|145710.9|145620.9|145705.7|145615.7|25
1649867530000|2022-04-13 16:32:10|145706.1|145616.1|145709.9|145619.9|145711.1|145621.1|145706.1|145616.1|21
1649867540000|2022-04-13 16:32:20|145712.4|145622.4|145712.2|145622.2|145714|145624|145708.5|145618.5|24
1649867550000|2022-04-13 16:32:30|145709.1|145619.1|145709|145619|145712.5|145622.5|145708.4|145618.4|21
1649867560000|2022-04-13 16:32:40|145708.5|145618.5|145715|145625|145718.5|145628.5|145708.5|145618.5|24
1649867570000|2022-04-13 16:32:50|145714.8|145624.8|145708.9|145618.9|145715.3|145625.3|145708.2|145618.2|23
1649867580000|2022-04-13 16:33:00|145709.4|145619.4|145720.5|145630.5|145720.6|145630.6|145708.1|145618.1|30
1649867590000|2022-04-13 16:33:10|145727.4|145637.4|145716.1|145626.1|145727.4|145637.4|145715|145625|24
1649867600000|2022-04-13 16:33:20|145715.6|145625.6|145715.9|145625.9|145718.1|145628.1|145715.3|145625.3|13
1649867610000|2022-04-13 16:33:30|145715.7|145625.7|145711|145621|145717.2|145627.2|145710.7|145620.7|23
1649867620000|2022-04-13 16:33:40|145710.8|145620.8|145713.2|145623.2|145714.4|145624.4|145710.7|145620.7|23
1649867630000|2022-04-13 16:33:50|145712.9|145622.9|145717.3|145627.3|145719|145629|145712.9|145622.9|17
1649867640000|2022-04-13 16:34:00|145717.6|145627.6|145717.1|145627.1|145723.1|145633.1|145715.9|145625.9|24
1649867650000|2022-04-13 16:34:10|145716.4|145626.4|145713.2|145623.2|145720.2|145630.2|145712.6|145622.6|30
1649867660000|2022-04-13 16:34:20|145712.7|145622.7|145708.6|145618.6|145717.6|145627.6|145708.3|145618.3|26
1649867670000|2022-04-13 16:34:30|145709.8|145619.8|145665.1|145575.1|145710.1|145620.1|145665.1|145563.6|32
1649867680000|2022-04-13 16:34:40|145666.5|145576.5|145672.2|145582.2|145672.9|145582.9|145664|145574|34
1649867690000|2022-04-13 16:34:50|145672.3|145582.3|145664.8|145574.8|145672.3|145582.3|145664.3|145574.3|25
1649867700000|2022-04-13 16:35:00|145664.5|145574.5|145653.4|145563.4|145665.8|145575.8|145651|145561|31
1649867710000|2022-04-13 16:35:10|145653.3|145563.3|145652.4|145562.4|145654.2|145564.2|145646.2|145556.2|30
1649867720000|2022-04-13 16:35:20|145652.7|145562.7|145649.4|145559.4|145654.9|145564.9|145648.3|145558.3|29
1649867730000|2022-04-13 16:35:30|145649.2|145559.2|145646.7|145556.7|145649.9|145559.9|145645.2|145555.2|23
1649867740000|2022-04-13 16:35:40|145648.1|145558.1|145637.4|145547.4|145648.7|145558.7|145637.2|145547.2|31
1649867750000|2022-04-13 16:35:50|145635.5|145545.5|145641.2|145551.2|145641.4|145551.4|145635.1|145545.1|27
1649867760000|2022-04-13 16:36:00|145641.3|145551.3|145640|145550|145641.3|145551.3|145636.6|145546.6|26
1649867770000|2022-04-13 16:36:10|145644.2|145554.2|145658.2|145568.2|145663.9|145573.9|145644.2|145554.2|29
1649867780000|2022-04-13 16:36:20|145657.7|145567.7|145657.8|145567.8|145659.3|145569.3|145654.8|145564.8|23
1649867790000|2022-04-13 16:36:30|145658|145568|145655.6|145565.6|145658|145568|145655.1|145565.1|18
1649867800000|2022-04-13 16:36:40|145655.7|145565.7|145666.5|145576.5|145668.9|145578.9|145654.7|145564.7|26
1649867810000|2022-04-13 16:36:50|145666.4|145576.4|145694.7|145564.7|145694.9|145580.6|145660.3|145559.9|34
1649867820000|2022-04-13 16:37:00|145694.5|145564.5|145690.1|145560.1|145694.5|145564.5|145689.5|145559.5|31
1649867830000|2022-04-13 16:37:10|145689.9|145559.9|145657.1|145567.1|145690.1|145569.1|145650.7|145553.2|31
1649867840000|2022-04-13 16:37:20|145654|145564|145646.1|145556.1|145656.1|145566.1|145642.4|145552.4|34
1649867850000|2022-04-13 16:37:30|145644.9|145554.9|145642.7|145552.7|145645.6|145555.6|145641.1|145551.1|18
1649867860000|2022-04-13 16:37:40|145643.8|145553.8|145643.1|145553.1|145666.9|145557.2|145640.9|145533.1|26
1649867870000|2022-04-13 16:37:50|145643.5|145553.5|145665.1|145535.1|145665.1|145555.3|145642.7|145534.8|23
1649867880000|2022-04-13 16:38:00|145669.1|145539.1|145650.6|145560.6|145671.2|145563.4|145642|145534.3|24
1649867890000|2022-04-13 16:38:10|145651.8|145561.8|145664.9|145534.9|145671.7|145563.4|145646.5|145534.9|30
1649867900000|2022-04-13 16:38:20|145666.5|145536.5|145667.8|145537.8|145668.9|145538.9|145665.3|145535.3|18
1649867910000|2022-04-13 16:38:30|145667.1|145537.1|145670.5|145540.5|145670.9|145540.9|145667.1|145537.1|9
1649867920000|2022-04-13 16:38:40|145670.1|145540.1|145668.6|145538.6|145670.1|145540.1|145668.1|145538.1|19
1649867930000|2022-04-13 16:38:50|145668.7|145538.7|145655|145565|145671.6|145565|145647|145537.6|25
1649867940000|2022-04-13 16:39:00|145655.1|145565.1|145653.6|145563.6|145657.6|145567.6|145653.2|145563.2|21
1649867950000|2022-04-13 16:39:10|145654.4|145564.4|145652.8|145562.8|145655.4|145565.4|145651.5|145561.5|17
1649867960000|2022-04-13 16:39:20|145652.1|145562.1|145646.7|145556.7|145652.1|145562.1|145645.2|145555.2|19
1649867970000|2022-04-13 16:39:30|145646.8|145556.8|145647.1|145557.1|145648.5|145558.5|145646|145556|13
1649867980000|2022-04-13 16:39:40|145648.4|145558.4|145656.4|145566.4|145656.4|145566.4|145648.2|145558.2|15
1649867990000|2022-04-13 16:39:50|145656.3|145566.3|145656.1|145566.1|145656.8|145566.8|145654.6|145564.6|12
1649868000000|2022-04-13 16:40:00|145652.6|145562.6|145649.4|145559.4|145652.6|145562.6|145647|145557|24
1649868010000|2022-04-13 16:40:10|145652|145562|145650.3|145560.3|145652|145562|145647.4|145557.4|13
1649868020000|2022-04-13 16:40:20|145650.6|145560.6|145651.2|145561.2|145652.2|145562.2|145649.7|145559.7|18
1649868030000|2022-04-13 16:40:30|145651.5|145561.5|145644.6|145554.6|145654.8|145564.8|145644.3|145554.3|17
1649868040000|2022-04-13 16:40:40|145644.1|145554.1|145661.9|145531.9|145664.6|145554.2|145637.8|145529.5|20
1649868050000|2022-04-13 16:40:50|145662.2|145532.2|145660.6|145530.6|145663|145533|145660.6|145530.6|18
1649868060000|2022-04-13 16:41:00|145661.2|145531.2|145656.2|145526.2|145661.7|145531.7|145656.2|145526.2|13
1649868070000|2022-04-13 16:41:10|145656.5|145526.5|145640.7|145550.7|145662.3|145551.7|145639.8|145526.5|11
1649868080000|2022-04-13 16:41:20|145640|145550|145640.8|145550.8|145643.2|145553.2|145639.8|145549.8|10
1649868090000|2022-04-13 16:41:30|145637.2|145547.2|145639.1|145549.1|145642.6|145552.6|145637.2|145547.2|10
1649868100000|2022-04-13 16:41:40|145643.3|145553.3|145642|145552|145643.3|145553.3|145636.1|145546.1|9
1649868110000|2022-04-13 16:41:50|145642.7|145552.7|145643|145553|145644.1|145554.1|145641|145551|17
1649868120000|2022-04-13 16:42:00|145642.5|145552.5|145639.7|145549.7|145644.3|145554.3|145639.7|145549.7|19
1649868130000|2022-04-13 16:42:10|145640|145550|145640|145550|145642.4|145552.4|145637.9|145547.9|11
1649868140000|2022-04-13 16:42:20|145639.8|145549.8|145645.2|145555.2|145645.2|145555.2|145639.2|145549.2|14
1649868150000|2022-04-13 16:42:30|145645.5|145555.5|145659.4|145569.4|145659.4|145569.4|145644|145554|32
1649868160000|2022-04-13 16:42:40|145657.8|145567.8|145645.6|145555.6|145658.9|145568.9|145640.9|145550.9|31
1649868170000|2022-04-13 16:42:50|145644.7|145554.7|145636.2|145546.2|145646.8|145556.8|145636.2|145546.2|20
1649868180000|2022-04-13 16:43:00|145637.5|145547.5|145633.3|145543.3|145638.7|145548.7|145633.3|145543.3|25
1649868190000|2022-04-13 16:43:10|145633.5|145543.5|145632.1|145542.1|145635|145545|145631.6|145541.6|20
1649868200000|2022-04-13 16:43:20|145633.2|145543.2|145628.9|145538.9|145635.4|145545.4|145628.9|145538.9|21
1649868210000|2022-04-13 16:43:30|145627.2|145537.2|145626.3|145536.3|145632.5|145542.5|145621.8|145531.8|13
1649868220000|2022-04-13 16:43:40|145628.1|145538.1|145628.5|145538.5|145630.8|145540.8|145624.9|145534.9|8
1649868230000|2022-04-13 16:43:50|145631.1|145541.1|145629.4|145539.4|145632.1|145542.1|145626.3|145536.3|21
1649868240000|2022-04-13 16:44:00|145627.8|145537.8|145631.1|145541.1|145631.4|145541.4|145626.8|145536.8|22
1649868250000|2022-04-13 16:44:10|145630.7|145540.7|145633|145543|145634.3|145544.3|145630.6|145540.6|12
1649868260000|2022-04-13 16:44:20|145626.2|145536.2|145629.9|145539.9|145629.9|145539.9|145625.8|145535.8|14
1649868270000|2022-04-13 16:44:30|145630.4|145540.4|145630.3|145540.3|145631.3|145541.3|145629.1|145539.1|13
1649868280000|2022-04-13 16:44:40|145630.7|145540.7|145629.1|145539.1|145630.7|145540.7|145627.7|145537.7|11
1649868290000|2022-04-13 16:44:50|145631.1|145541.1|145630.7|145540.7|145631.9|145541.9|145629.5|145539.5|11
1649868300000|2022-04-13 16:45:00|145633.5|145543.5|145647.1|145557.1|145647.7|145557.7|145633.5|145543.5|19
1649868310000|2022-04-13 16:45:10|145646.7|145556.7|145645.6|145555.6|145647.8|145557.8|145644.5|145554.5|17
1649868320000|2022-04-13 16:45:20|145644.9|145554.9|145644.2|145554.2|145648.3|145558.3|145642.5|145552.5|17
1649868330000|2022-04-13 16:45:30|145644|145554|145643.8|145553.8|145644.7|145554.7|145640.7|145550.7|21
1649868340000|2022-04-13 16:45:40|145643|145553|145640.6|145550.6|145643.1|145553.1|145640.6|145550.6|13
1649868350000|2022-04-13 16:45:50|145640.3|145550.3|145645.1|145555.1|145646.3|145556.3|145634.5|145544.5|15
1649868360000|2022-04-13 16:46:00|145644.7|145554.7|145644.9|145554.9|145646.2|145556.2|145641.1|145551.1|14
1649868370000|2022-04-13 16:46:10|145648.6|145558.6|145640.2|145550.2|145651.2|145561.2|145640.2|145550.2|32
1649868380000|2022-04-13 16:46:20|145638.1|145548.1|145604.5|145514.5|145644|145554|145603.1|145513.1|21
1649868390000|2022-04-13 16:46:30|145602|145512|145597|145507|145605.1|145515.1|145596.4|145506.4|37
1649868400000|2022-04-13 16:46:40|145596.4|145506.4|145613.4|145523.4|145627.7|145537.7|145596.4|145506.4|35
1649868410000|2022-04-13 16:46:50|145612.9|145522.9|145626.8|145536.8|145634.4|145544.4|145612.9|145522.9|29
1649868420000|2022-04-13 16:47:00|145626.2|145536.2|145632.6|145542.6|145632.8|145542.8|145622.3|145532.3|29
1649868430000|2022-04-13 16:47:10|145631.9|145541.9|145630.1|145540.1|145635.4|145545.4|145626.7|145536.7|24
1649868440000|2022-04-13 16:47:20|145629.3|145539.3|145634.1|145544.1|145637.3|145547.3|145629.3|145539.3|26
1649868450000|2022-04-13 16:47:30|145634|145544|145629.5|145539.5|145634.1|145544.1|145629.5|145539.5|17
1649868460000|2022-04-13 16:47:40|145628.6|145538.6|145588.7|145498.7|145628.9|145538.9|145586.9|145496.9|23
1649868470000|2022-04-13 16:47:50|145589.7|145499.7|145586.1|145496.1|145589.7|145499.7|145584.4|145494.4|23
1649868480000|2022-04-13 16:48:00|145586.7|145496.7|145586.2|145496.2|145588.3|145498.3|145584|145494|17
1649868490000|2022-04-13 16:48:10|145585.3|145495.3|145589.1|145499.1|145589.1|145499.1|145584.5|145494.5|18
1649868500000|2022-04-13 16:48:20|145590.2|145500.2|145584.4|145494.4|145590.4|145500.4|145578.2|145488.2|21
1649868510000|2022-04-13 16:48:30|145583.9|145493.9|145542.3|145452.3|145584.9|145494.9|145542.3|145452.3|21
1649868520000|2022-04-13 16:48:40|145543.9|145453.9|145534.1|145444.1|145543.9|145453.9|145532.2|145442.2|20
1649868530000|2022-04-13 16:48:50|145534.4|145444.4|145534.4|145444.4|145534.8|145444.8|145532.8|145442.8|19
1649868540000|2022-04-13 16:49:00|145534.7|145444.7|145536.5|145446.5|145536.7|145446.7|145531.4|145441.4|10
1649868550000|2022-04-13 16:49:10|145536.2|145446.2|145539.8|145449.8|145541.6|145451.6|145536.2|145446.2|15
1649868560000|2022-04-13 16:49:20|145542.4|145452.4|145545.4|145455.4|145548.8|145458.8|145539.8|145449.8|17
1649868570000|2022-04-13 16:49:30|145545.6|145455.6|145544.4|145454.4|145545.6|145455.6|145530.7|145440.7|15
1649868580000|2022-04-13 16:49:40|145542.2|145452.2|145546.3|145456.3|145546.3|145456.3|145535.6|145445.6|14
1649868590000|2022-04-13 16:49:50|145544.1|145454.1|145543.5|145453.5|145545.9|145455.9|145542.1|145452.1|18
1649868600000|2022-04-13 16:50:00|145544.3|145454.3|145540|145450|145545.1|145455.1|145539.5|145449.5|25
1649868610000|2022-04-13 16:50:10|145541.7|145451.7|145541.8|145451.8|145543.1|145453.1|145539.5|145449.5|14
1649868620000|2022-04-13 16:50:20|145542.2|145452.2|145542.9|145452.9|145544.1|145454.1|145541.8|145451.8|13
1649868630000|2022-04-13 16:50:30|145543.2|145453.2|145542.5|145452.5|145544.4|145454.4|145540.8|145450.8|15
1649868640000|2022-04-13 16:50:40|145542.2|145452.2|145551.5|145461.5|145558.4|145468.4|145542.1|145452.1|15
1649868650000|2022-04-13 16:50:50|145547|145457|145547.1|145457.1|145548.8|145458.8|145547|145457|7
1649868660000|2022-04-13 16:51:00|145548.4|145458.4|145551.2|145461.2|145553.6|145463.6|145544.7|145454.7|13
1649868670000|2022-04-13 16:51:10|145550.9|145460.9|145554.8|145464.8|145557.2|145467.2|145550.9|145460.9|15
1649868680000|2022-04-13 16:51:20|145554.7|145464.7|145555.6|145465.6|145555.8|145465.8|145554.1|145464.1|18
1649868690000|2022-04-13 16:51:30|145555.9|145465.9|145573.4|145443.4|145574.3|145468|145553.4|145443.4|16
1649868700000|2022-04-13 16:51:40|145573.6|145443.6|145556.7|145466.7|145576.7|145466.8|145556.1|145443.6|8
1649868710000|2022-04-13 16:51:50|145559.1|145469.1|145556.6|145466.6|145559.1|145469.1|145555.5|145465.5|8
1649868720000|2022-04-13 16:52:00|145557.3|145467.3|145554.5|145464.5|145557.3|145467.3|145554.4|145464.4|15
1649868730000|2022-04-13 16:52:10|145555.2|145465.2|145557.8|145467.8|145560.4|145470.4|145555|145465|15
1649868740000|2022-04-13 16:52:20|145558.5|145468.5|145557.3|145467.3|145558.6|145468.6|145557.1|145467.1|11
1649868750000|2022-04-13 16:52:30|145557.5|145467.5|145558.5|145468.5|145560.5|145470.5|145555.2|145465.2|17
1649868760000|2022-04-13 16:52:40|145560.3|145470.3|145559.7|145469.7|145560.3|145470.3|145557.2|145467.2|23
1649868770000|2022-04-13 16:52:50|145558.5|145468.5|145554.3|145464.3|145558.8|145468.8|145554.3|145464.3|17
1649868780000|2022-04-13 16:53:00|145554.7|145464.7|145556|145466|145575.4|145470|145554.7|145445.4|18
1649868790000|2022-04-13 16:53:10|145552.3|145462.3|145561|145471|145561.1|145471.1|145552.3|145462.3|11
1649868800000|2022-04-13 16:53:20|145560|145470|145559.6|145469.6|145563.1|145473.1|145559.6|145469.6|15
1649868810000|2022-04-13 16:53:30|145559|145469|145557.5|145467.5|145559|145469|145556.5|145466.5|11
1649868820000|2022-04-13 16:53:40|145555.3|145465.3|145555.9|145465.9|145557.8|145467.8|145554.6|145464.6|19
1649868830000|2022-04-13 16:53:50|145556.3|145466.3|145554.2|145464.2|145556.3|145466.3|145552.6|145462.6|16
1649868840000|2022-04-13 16:54:00|145552.8|145462.8|145552.2|145462.2|145553.7|145463.7|145548.5|145458.5|24
1649868850000|2022-04-13 16:54:10|145553|145463|145549.3|145459.3|145554.9|145464.9|145545.3|145455.3|32
1649868860000|2022-04-13 16:54:20|145548.3|145458.3|145562.8|145472.8|145566.3|145476.3|145548.3|145458.3|17
1649868870000|2022-04-13 16:54:30|145565.7|145475.7|145561.6|145471.6|145565.7|145475.7|145559.2|145469.2|12
1649868880000|2022-04-13 16:54:40|145561.5|145471.5|145561.8|145471.8|145562.6|145472.6|145558.5|145468.5|13
1649868890000|2022-04-13 16:54:50|145561|145471|145563.9|145473.9|145563.9|145473.9|145561|145471|9
1649868900000|2022-04-13 16:55:00|145563.5|145473.5|145563.2|145473.2|145564.4|145474.4|145560.9|145470.9|12
1649868910000|2022-04-13 16:55:10|145560.4|145470.4|145561.2|145471.2|145561.2|145471.2|145555.5|145465.5|13
1649868920000|2022-04-13 16:55:20|145560.8|145470.8|145568.3|145478.3|145571.1|145481.1|145559.5|145469.5|22
1649868930000|2022-04-13 16:55:30|145565.1|145475.1|145557.1|145467.1|145566.2|145476.2|145545.4|145455.4|35
1649868940000|2022-04-13 16:55:40|145558|145468|145542.9|145452.9|145558|145468|145533.3|145443.3|34
1649868950000|2022-04-13 16:55:50|145543.3|145453.3|145550.5|145460.5|145555.2|145465.2|145540.6|145450.6|33
1649868960000|2022-04-13 16:56:00|145551.1|145461.1|145553.5|145463.5|145554.6|145464.6|145550.4|145460.4|32
1649868970000|2022-04-13 16:56:10|145553.7|145463.7|145550.7|145460.7|145553.7|145463.7|145547.5|145457.5|30
1649868980000|2022-04-13 16:56:20|145550.1|145460.1|145538.3|145448.3|145550.9|145460.9|145534.4|145444.4|32
1649868990000|2022-04-13 16:56:30|145534.7|145444.7|145534.1|145444.1|145544.8|145454.8|145526.3|145436.3|23
1649869000000|2022-04-13 16:56:40|145532.9|145442.9|145533.5|145443.5|145537.1|145447.1|145532.9|145442.9|22
1649869010000|2022-04-13 16:56:50|145534|145444|145532.3|145442.3|145534|145444|145532.3|145442.3|15
1649869020000|2022-04-13 16:57:00|145532.1|145442.1|145538|145448|145541.3|145451.3|145531.3|145441.3|34
1649869030000|2022-04-13 16:57:10|145537.9|145447.9|145540.4|145450.4|145543|145453|145537.5|145447.5|35
1649869040000|2022-04-13 16:57:20|145541.2|145451.2|145533|145443|145541.8|145451.8|145533|145443|27
1649869050000|2022-04-13 16:57:30|145529.9|145439.9|145517.1|145427.1|145533.2|145443.2|145512.5|145422.5|35
1649869060000|2022-04-13 16:57:40|145517|145427|145519.4|145429.4|145520.8|145430.8|145517|145427|30
1649869070000|2022-04-13 16:57:50|145520.1|145430.1|145532.3|145442.3|145538.2|145448.2|145518|145428|29
1649869080000|2022-04-13 16:58:00|145533.8|145443.8|145536.1|145446.1|145537.3|145447.3|145531.1|145441.1|26
1649869090000|2022-04-13 16:58:10|145535.5|145445.5|145537.1|145447.1|145537.7|145447.7|145535.4|145445.4|27
1649869100000|2022-04-13 16:58:20|145536.3|145446.3|145536.1|145446.1|145536.3|145446.3|145531.8|145441.8|25
1649869110000|2022-04-13 16:58:30|145536.8|145446.8|145537.5|145447.5|145540.7|145450.7|145534.9|145444.9|31
1649869120000|2022-04-13 16:58:40|145537.6|145447.6|145533.5|145443.5|145539.2|145449.2|145533.5|145443.5|21
1649869130000|2022-04-13 16:58:50|145534.8|145444.8|145537.7|145447.7|145539.9|145449.9|145534.4|145444.4|26
1649869140000|2022-04-13 16:59:00|145538.2|145448.2|145531.3|145441.3|145540.7|145450.7|145528.7|145438.7|28
1649869150000|2022-04-13 16:59:10|145532.9|145442.9|145530.1|145440.1|145535.8|145445.8|145529.9|145439.9|31
1649869160000|2022-04-13 16:59:20|145530.2|145440.2|145538.7|145448.7|145539.8|145449.8|145529|145439|27
1649869170000|2022-04-13 16:59:30|145538.8|145448.8|145553.2|145463.2|145557.2|145467.2|145538.6|145448.6|26
1649869180000|2022-04-13 16:59:40|145553.3|145463.3|145550.7|145460.7|145554.5|145464.5|145550.2|145460.2|27
1649869190000|2022-04-13 16:59:50|145550.1|145460.1|145553|145463|145558.4|145468.4|145549.5|145459.5|29
1649869200000|2022-04-13 17:00:00|145552.7|145462.7|145546.5|145456.5|145554|145464|145544.4|145454.4|23
1649869210000|2022-04-13 17:00:10|145549.8|145459.8|145538.5|145448.5|145549.8|145459.8|145537.3|145447.3|27
1649869220000|2022-04-13 17:00:20|145542.8|145452.8|145550.2|145460.2|145550.8|145460.8|145541.6|145451.6|25
1649869230000|2022-04-13 17:00:30|145545.8|145455.8|145541|145451|145550.8|145460.8|145540.3|145450.3|32
1649869240000|2022-04-13 17:00:40|145538.2|145448.2|145541|145451|145543.4|145453.4|145537.6|145447.6|33
1649869250000|2022-04-13 17:00:50|145540.7|145450.7|145544.5|145454.5|145550.1|145460.1|145540.3|145450.3|29
1649869260000|2022-04-13 17:01:00|145546.8|145456.8|145546|145456|145547.8|145457.8|145544.6|145454.6|28
1649869270000|2022-04-13 17:01:10|145547.3|145457.3|145544|145454|145547.8|145457.8|145543.3|145453.3|26
1649869280000|2022-04-13 17:01:20|145543.8|145453.8|145539.6|145449.6|145550.8|145460.8|145536.4|145446.4|38
1649869290000|2022-04-13 17:01:30|145541.5|145451.5|145542.2|145452.2|145546.9|145456.9|145537.8|145447.8|29
1649869300000|2022-04-13 17:01:40|145541.4|145451.4|145540.7|145450.7|145543.9|145453.9|145538.8|145448.8|27
1649869310000|2022-04-13 17:01:50|145540.2|145450.2|145551.5|145461.5|145551.5|145461.5|145536.7|145446.7|25
1649869320000|2022-04-13 17:02:00|145554.8|145464.8|145553.9|145463.9|145557.6|145467.6|145549.3|145459.3|37
1649869330000|2022-04-13 17:02:10|145549.6|145459.6|145549.8|145459.8|145552.5|145462.5|145534.4|145444.4|39
1649869340000|2022-04-13 17:02:20|145546.6|145456.6|145547.6|145457.6|145548.4|145458.4|145543.4|145453.4|28
1649869350000|2022-04-13 17:02:30|145548.1|145458.1|145544.6|145454.6|145550.4|145460.4|145535|145445|33
1649869360000|2022-04-13 17:02:40|145543.3|145453.3|145551.9|145461.9|145553.6|145463.6|145537.7|145447.7|28
1649869370000|2022-04-13 17:02:50|145552.4|145462.4|145545.3|145455.3|145552.4|145462.4|145541|145451|21
1649869380000|2022-04-13 17:03:00|145546.6|145456.6|145540.5|145450.5|145551.3|145461.3|145540.5|145450.5|35
1649869390000|2022-04-13 17:03:10|145541.2|145451.2|145535.5|145445.5|145545.6|145455.6|145535.5|145445.5|36
1649869400000|2022-04-13 17:03:20|145532.8|145442.8|145540.2|145450.2|145540.3|145450.3|145532.8|145442.8|33
1649869410000|2022-04-13 17:03:30|145540|145450|145550.2|145460.2|145550.2|145460.2|145539.1|145449.1|27
1649869420000|2022-04-13 17:03:40|145549.9|145459.9|145546|145456|145552.6|145462.6|145543.8|145453.8|29
1649869430000|2022-04-13 17:03:50|145549.2|145459.2|145548.8|145458.8|145550|145460|145541.7|145451.7|32
1649869440000|2022-04-13 17:04:00|145549.5|145459.5|145565.6|145475.6|145576.5|145486.5|145547.6|145457.6|31
1649869450000|2022-04-13 17:04:10|145565.5|145475.5|145569.2|145479.2|145570.6|145480.6|145562.9|145472.9|20
1649869460000|2022-04-13 17:04:20|145569.5|145479.5|145567.8|145477.8|145573.1|145483.1|145566.6|145476.6|32
1649869470000|2022-04-13 17:04:30|145567.9|145477.9|145568.7|145478.7|145568.7|145478.7|145564.5|145474.5|23
1649869480000|2022-04-13 17:04:40|145568.2|145478.2|145563.2|145473.2|145570|145480|145560.9|145470.9|30
1649869490000|2022-04-13 17:04:50|145563|145473|145562.6|145472.6|145566.9|145476.9|145562.6|145472.6|32
1649869500000|2022-04-13 17:05:00|145562.5|145472.5|145553|145463|145563.5|145473.5|145550.2|145460.2|34
1649869510000|2022-04-13 17:05:10|145556.4|145466.4|145553.7|145463.7|145562.1|145472.1|145549.1|145459.1|36
1649869520000|2022-04-13 17:05:20|145553.4|145463.4|145564.8|145474.8|145566.5|145476.5|145553.4|145463.4|30
1649869530000|2022-04-13 17:05:30|145565.1|145475.1|145564.6|145474.6|145565.3|145475.3|145563.5|145473.5|18
1649869540000|2022-04-13 17:05:40|145556.8|145466.8|145560.8|145470.8|145561.8|145471.8|145555.2|145465.2|28
1649869550000|2022-04-13 17:05:50|145561|145471|145560.1|145470.1|145561.8|145471.8|145557.4|145467.4|24
1649869560000|2022-04-13 17:06:00|145561.4|145471.4|145562|145472|145563.2|145473.2|145558|145468|32
1649869570000|2022-04-13 17:06:10|145562.7|145472.7|145563.4|145473.4|145568.1|145478.1|145561.2|145471.2|20
1649869580000|2022-04-13 17:06:20|145564|145474|145560.4|145470.4|145564|145474|145559.7|145469.7|21
1649869590000|2022-04-13 17:06:30|145560.1|145470.1|145564|145474|145569.4|145479.4|145555.2|145465.2|23
1649869600000|2022-04-13 17:06:40|145563.3|145473.3|145558.2|145468.2|145563.4|145473.4|145555.6|145465.6|26
1649869610000|2022-04-13 17:06:50|145558.1|145468.1|145558.3|145468.3|145558.7|145468.7|145556.6|145466.6|15
1649869620000|2022-04-13 17:07:00|145557.9|145467.9|145554|145464|145559|145469|145547|145457|20
1649869630000|2022-04-13 17:07:10|145553.7|145463.7|145550.1|145460.1|145554|145464|145548.5|145458.5|27
1649869640000|2022-04-13 17:07:20|145549.9|145459.9|145548.4|145458.4|145551.3|145461.3|145545.6|145455.6|28
1649869650000|2022-04-13 17:07:30|145548.2|145458.2|145542.8|145452.8|145548.2|145458.2|145535.2|145445.2|34
1649869660000|2022-04-13 17:07:40|145542|145452|145542.4|145452.4|145544.1|145454.1|145541.1|145451.1|30
1649869670000|2022-04-13 17:07:50|145542.2|145452.2|145538.1|145448.1|145550|145460|145537.5|145447.5|31
1649869680000|2022-04-13 17:08:00|145538|145448|145539.7|145449.7|145543.1|145453.1|145537.9|145447.9|23
1649869690000|2022-04-13 17:08:10|145537.8|145447.8|145543|145453|145543|145453|145537.7|145447.7|23
1649869700000|2022-04-13 17:08:20|145540|145450|145541|145451|145543|145453|145538|145448|22
1649869710000|2022-04-13 17:08:30|145541.7|145451.7|145538.1|145448.1|145541.7|145451.7|145535.2|145445.2|27
1649869720000|2022-04-13 17:08:40|145538.3|145448.3|145539.9|145449.9|145539.9|145449.9|145535.9|145445.9|19
1649869730000|2022-04-13 17:08:50|145539.4|145449.4|145549.2|145459.2|145550.6|145460.6|145538.4|145448.4|28
1649869740000|2022-04-13 17:09:00|145547|145457|145542|145452|145549.3|145459.3|145541.5|145451.5|33
1649869750000|2022-04-13 17:09:10|145541.5|145451.5|145536.9|145446.9|145543.1|145453.1|145536.8|145446.8|27
1649869760000|2022-04-13 17:09:20|145537.6|145447.6|145534.5|145444.5|145540.5|145450.5|145533.9|145443.9|33
1649869770000|2022-04-13 17:09:30|145533.8|145443.8|145532.9|145442.9|145535.3|145445.3|145531|145441|21
1649869780000|2022-04-13 17:09:40|145533.4|145443.4|145542.4|145452.4|145542.4|145452.4|145532.7|145442.7|28
1649869790000|2022-04-13 17:09:50|145542.6|145452.6|145545.6|145455.6|145547.4|145457.4|145541.5|145451.5|29
1649869800000|2022-04-13 17:10:00|145545.8|145455.8|145546.7|145456.7|145547.5|145457.5|145543|145453|33
1649869810000|2022-04-13 17:10:10|145546|145456|145552.9|145462.9|145559.8|145469.8|145544.6|145454.6|31
1649869820000|2022-04-13 17:10:20|145552.8|145462.8|145552.9|145462.9|145554.2|145464.2|145551.8|145461.8|26
1649869830000|2022-04-13 17:10:30|145552.5|145462.5|145554.1|145464.1|145555.6|145465.6|145552.4|145462.4|18
1649869840000|2022-04-13 17:10:40|145553.7|145463.7|145547.1|145457.1|145553.7|145463.7|145544.2|145454.2|29
1649869850000|2022-04-13 17:10:50|145546|145456|145483.3|145393.3|145546|145456|145483.3|145393.3|35
1649869860000|2022-04-13 17:11:00|145482.4|145392.4|145480.5|145390.5|145485.2|145395.2|145479.2|145389.2|36
1649869870000|2022-04-13 17:11:10|145481.3|145391.3|145469.2|145379.2|145481.3|145391.3|145468.7|145378.7|35
1649869880000|2022-04-13 17:11:20|145468.8|145378.8|145466.8|145376.8|145470.5|145380.5|145465.6|145375.6|31
1649869890000|2022-04-13 17:11:30|145466.6|145376.6|145462|145372|145467.6|145377.6|145462|145372|26
1649869900000|2022-04-13 17:11:40|145461.8|145371.8|145464.4|145374.4|145465.4|145375.4|145461.6|145371.6|15
1649869910000|2022-04-13 17:11:50|145464.5|145374.5|145464.5|145374.5|145464.5|145374.5|145463.2|145373.2|6
1649869920000|2022-04-13 17:12:00|145461.4|145371.4|145448.7|145358.7|145462.4|145372.4|145448.7|145358.7|24
1649869930000|2022-04-13 17:12:10|145447.3|145357.3|145466.5|145336.5|145466.5|145357.3|145443.5|145336.5|30
1649869940000|2022-04-13 17:12:20|145466|145336|145464.6|145374.6|145479.1|145375.6|145464.6|145335.9|32
1649869950000|2022-04-13 17:12:30|145464.7|145374.7|145462.6|145372.6|145466.5|145376.5|145459|145369|31
1649869960000|2022-04-13 17:12:40|145461.9|145371.9|145462.6|145372.6|145468|145378|145461.9|145371.9|28
1649869970000|2022-04-13 17:12:50|145462.5|145372.5|145466.6|145376.6|145468.5|145378.5|145462.2|145372.2|26
1649869980000|2022-04-13 17:13:00|145466.7|145376.7|145466.8|145376.8|145470.2|145380.2|145466.5|145376.5|22
1649869990000|2022-04-13 17:13:10|145466.6|145376.6|145470.7|145380.7|145475.2|145385.2|145466.6|145376.6|30
1649870000000|2022-04-13 17:13:20|145472.7|145382.7|145466.7|145376.7|145477.8|145387.8|145464.3|145374.3|24
1649870010000|2022-04-13 17:13:30|145466.1|145376.1|145518.9|145428.9|145523.3|145433.3|145464.3|145374.3|23
1649870020000|2022-04-13 17:13:40|145520.4|145430.4|145516.6|145426.6|145520.4|145430.4|145514.1|145424.1|16
1649870030000|2022-04-13 17:13:50|145516.7|145426.7|145517.7|145427.7|145517.7|145427.7|145513.1|145423.1|8
1649870040000|2022-04-13 17:14:00|145516.1|145426.1|145515.9|145425.9|145523.3|145433.3|145514|145424|16
1649870050000|2022-04-13 17:14:10|145517.1|145427.1|145515.7|145425.7|145518.3|145428.3|145514.1|145424.1|15
1649870060000|2022-04-13 17:14:20|145514.7|145424.7|145511.9|145421.9|145518.1|145428.1|145508.5|145418.5|19
1649870070000|2022-04-13 17:14:30|145511.5|145421.5|145513.6|145423.6|145517.9|145427.9|145509.4|145419.4|16
1649870080000|2022-04-13 17:14:40|145512.2|145422.2|145515|145425|145516.6|145426.6|145512.2|145422.2|20
1649870090000|2022-04-13 17:14:50|145516.2|145426.2|145513.2|145423.2|145516.2|145426.2|145513|145423|13
1649870100000|2022-04-13 17:15:00|145513.3|145423.3|145517.4|145427.4|145519.4|145429.4|145511.7|145421.7|24
1649870110000|2022-04-13 17:15:10|145519.1|145429.1|145519.5|145429.5|145522.5|145432.5|145517.6|145427.6|20
1649870120000|2022-04-13 17:15:20|145519|145429|145511.8|145421.8|145519|145429|145509|145419|20
1649870130000|2022-04-13 17:15:30|145510.2|145420.2|145515.3|145425.3|145518.3|145428.3|145509.1|145419.1|24
1649870140000|2022-04-13 17:15:40|145515.6|145425.6|145515.7|145425.7|145523.8|145433.8|145514.7|145424.7|23
1649870150000|2022-04-13 17:15:50|145513.4|145423.4|145515.8|145425.8|145519.9|145429.9|145511.4|145421.4|24
1649870160000|2022-04-13 17:16:00|145517.7|145427.7|145504.5|145414.5|145519.4|145429.4|145504.5|145414.5|16
1649870170000|2022-04-13 17:16:10|145509.3|145419.3|145506.5|145416.5|145510.8|145420.8|145504.9|145414.9|28
1649870180000|2022-04-13 17:16:20|145506|145416|145508.6|145418.6|145508.8|145418.8|145504.8|145414.8|25
1649870190000|2022-04-13 17:16:30|145509.3|145419.3|145508.6|145418.6|145513.4|145423.4|145508.1|145418.1|23
1649870200000|2022-04-13 17:16:40|145508.4|145418.4|145510.5|145420.5|145512.5|145422.5|145508.3|145418.3|18
1649870210000|2022-04-13 17:16:50|145514.1|145424.1|145512.4|145422.4|145514.1|145424.1|145509.4|145419.4|16
1649870220000|2022-04-13 17:17:00|145511.9|145421.9|145510|145420|145512.8|145422.8|145510|145420|15
1649870230000|2022-04-13 17:17:10|145510.5|145420.5|145514.3|145424.3|145514.5|145424.5|145510|145420|14
1649870240000|2022-04-13 17:17:20|145511.8|145421.8|145508.8|145418.8|145514.2|145424.2|145508.8|145418.8|14
1649870250000|2022-04-13 17:17:30|145508.2|145418.2|145512.8|145422.8|145515.3|145425.3|145505.6|145415.6|25
1649870260000|2022-04-13 17:17:40|145514|145424|145512.3|145422.3|145514.6|145424.6|145509.7|145419.7|23
1649870270000|2022-04-13 17:17:50|145512.2|145422.2|145505.9|145415.9|145512.2|145422.2|145494|145404|17
1649870280000|2022-04-13 17:18:00|145513.8|145423.8|145505.3|145415.3|145513.8|145423.8|145501.8|145411.8|17
1649870290000|2022-04-13 17:18:10|145505.1|145415.1|145504.9|145414.9|145507.7|145417.7|145502.1|145412.1|18
1649870300000|2022-04-13 17:18:20|145503.3|145413.3|145502.4|145412.4|145508.1|145418.1|145501.8|145411.8|15
1649870310000|2022-04-13 17:18:30|145501.8|145411.8|145497.5|145407.5|145505.1|145415.1|145496.4|145406.4|16
1649870320000|2022-04-13 17:18:40|145502.2|145412.2|145502.6|145412.6|145505.1|145415.1|145498.4|145408.4|12
1649870330000|2022-04-13 17:18:50|145502.5|145412.5|145501.1|145411.1|145502.7|145412.7|145499.8|145409.8|13
1649870340000|2022-04-13 17:19:00|145502.1|145412.1|145500.7|145410.7|145502.1|145412.1|145499.4|145409.4|13
1649870350000|2022-04-13 17:19:10|145501.4|145411.4|145497.5|145407.5|145501.4|145411.4|145496.6|145406.6|9
1649870360000|2022-04-13 17:19:20|145498.6|145408.6|145497.4|145407.4|145499.2|145409.2|145492.3|145402.3|13
1649870370000|2022-04-13 17:19:30|145498.3|145408.3|145498.2|145408.2|145499.5|145409.5|145497.5|145407.5|9
1649870380000|2022-04-13 17:19:40|145496.9|145406.9|145504.1|145414.1|145504.5|145414.5|145495.9|145405.9|14
1649870390000|2022-04-13 17:19:50|145503.8|145413.8|145503.6|145413.6|145503.8|145413.8|145503.5|145413.5|6
1649870400000|2022-04-13 17:20:00|145503.7|145413.7|145503.9|145413.9|145503.9|145413.9|145502.7|145412.7|17
1649870410000|2022-04-13 17:20:10|145504.1|145414.1|145502.9|145412.9|145504.1|145414.1|145502|145412|12
1649870420000|2022-04-13 17:20:20|145502.8|145412.8|145504.1|145414.1|145504.3|145414.3|145502.7|145412.7|7
1649870430000|2022-04-13 17:20:30|145502.4|145412.4|145500.5|145410.5|145505.1|145415.1|145499.3|145409.3|12
1649870440000|2022-04-13 17:20:40|145499.6|145409.6|145507.3|145417.3|145507.4|145417.4|145499.6|145409.6|26
1649870450000|2022-04-13 17:20:50|145507.4|145417.4|145503.8|145413.8|145507.5|145417.5|145499.4|145409.4|16
1649870460000|2022-04-13 17:21:00|145503.2|145413.2|145503.4|145413.4|145506.4|145416.4|145502.8|145412.8|20
1649870470000|2022-04-13 17:21:10|145503|145413|145512.2|145422.2|145514.9|145424.9|145503|145413|33
1649870480000|2022-04-13 17:21:20|145512.3|145422.3|145506.8|145416.8|145513.1|145423.1|145505.8|145415.8|16
1649870490000|2022-04-13 17:21:30|145506.6|145416.6|145504.8|145414.8|145506.6|145416.6|145502.3|145412.3|7
1649870500000|2022-04-13 17:21:40|145506.6|145416.6|145506.3|145416.3|145506.6|145416.6|145506.3|145416.3|2
1649870510000|2022-04-13 17:21:50|145503.3|145413.3|145504.1|145414.1|145505.1|145415.1|145503.3|145413.3|6
1649870520000|2022-04-13 17:22:00|145506.5|145416.5|145504.5|145414.5|145506.5|145416.5|145502.6|145412.6|6
1649870530000|2022-04-13 17:22:10|145505|145415|145509.7|145419.7|145510.4|145420.4|145503.9|145413.9|17
1649870540000|2022-04-13 17:22:20|145509.2|145419.2|145507.5|145417.5|145510|145420|145503.8|145413.8|25
1649870550000|2022-04-13 17:22:30|145507.9|145417.9|145508.4|145418.4|145508.8|145418.8|145506.3|145416.3|15
1649870560000|2022-04-13 17:22:40|145508.5|145418.5|145507.9|145417.9|145509.9|145419.9|145505.8|145415.8|21
1649870570000|2022-04-13 17:22:50|145507.6|145417.6|145505.2|145415.2|145511.2|145421.2|145503.3|145413.3|22
1649870580000|2022-04-13 17:23:00|145505.4|145415.4|145504.1|145414.1|145507.2|145417.2|145501.9|145411.9|10
1649870590000|2022-04-13 17:23:10|145505.9|145415.9|145508.1|145418.1|145509.8|145419.8|145505.9|145415.9|9
1649870600000|2022-04-13 17:23:20|145508|145418|145504.3|145414.3|145509.4|145419.4|145504.3|145414.3|7
1649870610000|2022-04-13 17:23:30|145505.2|145415.2|145507.9|145417.9|145510.4|145420.4|145503.4|145413.4|12
1649870620000|2022-04-13 17:23:40|145499|145409|145505.7|145415.7|145507.4|145417.4|145499|145409|8
1649870630000|2022-04-13 17:23:50|145505.9|145415.9|145505.5|145415.5|145505.9|145415.9|145505.5|145415.5|5
1649870640000|2022-04-13 17:24:00|145505.6|145415.6|145505.9|145415.9|145506.1|145416.1|145505.4|145415.4|7
1649870650000|2022-04-13 17:24:10|145505.6|145415.6|145506.9|145416.9|145508|145418|145505.5|145415.5|11
1649870660000|2022-04-13 17:24:20|145507.7|145417.7|145507.4|145417.4|145511.5|145421.5|145506.8|145416.8|12
1649870670000|2022-04-13 17:24:30|145507.5|145417.5|145507.3|145417.3|145507.5|145417.5|145505.6|145415.6|11
1649870680000|2022-04-13 17:24:40|145507.4|145417.4|145510.4|145420.4|145513.9|145423.9|145503.2|145413.2|11
1649870690000|2022-04-13 17:24:50|145510.6|145420.6|145513.1|145423.1|145514.6|145424.6|145510.6|145420.6|16
1649870700000|2022-04-13 17:25:00|145512.1|145422.1|145511.9|145421.9|145516.2|145426.2|145508.4|145418.4|10
1649870710000|2022-04-13 17:25:10|145511.8|145421.8|145516.1|145426.1|145516.1|145426.1|145511.8|145421.8|20
1649870720000|2022-04-13 17:25:20|145515.8|145425.8|145522.2|145432.2|145522.2|145432.2|145507.7|145417.7|27
1649870730000|2022-04-13 17:25:30|145522.4|145432.4|145518.1|145428.1|145522.4|145432.4|145518.1|145428.1|23
1649870740000|2022-04-13 17:25:40|145518.3|145428.3|145517.5|145427.5|145519.4|145429.4|145517.4|145427.4|17
1649870750000|2022-04-13 17:25:50|145518|145428|145516.3|145426.3|145520.4|145430.4|145516.3|145426.3|23
1649870760000|2022-04-13 17:26:00|145518.2|145428.2|145517.9|145427.9|145519.5|145429.5|145515.8|145425.8|16
1649870770000|2022-04-13 17:26:10|145516.5|145426.5|145513.1|145423.1|145516.5|145426.5|145508.3|145418.3|18
1649870780000|2022-04-13 17:26:20|145514|145424|145514.1|145424.1|145514.6|145424.6|145512.1|145422.1|17
1649870790000|2022-04-13 17:26:30|145513.9|145423.9|145513.5|145423.5|145514.6|145424.6|145512.4|145422.4|10
1649870800000|2022-04-13 17:26:40|145513|145423|145512.4|145422.4|145513|145423|145512.4|145422.4|5
1649870810000|2022-04-13 17:26:50|145508.3|145418.3|145507|145417|145511.2|145421.2|145507|145417|13
1649870820000|2022-04-13 17:27:00|145507.4|145417.4|145513.3|145423.3|145513.5|145423.5|145507.4|145417.4|14
1649870830000|2022-04-13 17:27:10|145510.3|145420.3|145513.3|145423.3|145515.8|145425.8|145510.1|145420.1|26
1649870840000|2022-04-13 17:27:20|145513.2|145423.2|145515.1|145425.1|145516.5|145426.5|145512.6|145422.6|25
1649870850000|2022-04-13 17:27:30|145514.7|145424.7|145509.8|145419.8|145514.7|145424.7|145503.8|145413.8|17
1649870860000|2022-04-13 17:27:40|145510.3|145420.3|145508.4|145418.4|145510.3|145420.3|145508.3|145418.3|9
1649870870000|2022-04-13 17:27:50|145509|145419|145509|145419|145511.2|145421.2|145508.1|145418.1|11
1649870880000|2022-04-13 17:28:00|145502.9|145412.9|145506.8|145416.8|145508.2|145418.2|145502.9|145412.9|15
1649870890000|2022-04-13 17:28:10|145506|145416|145505.7|145415.7|145506.6|145416.6|145504.3|145414.3|10
1649870900000|2022-04-13 17:28:20|145505.6|145415.6|145502.6|145412.6|145505.6|145415.6|145501.5|145411.5|18
1649870910000|2022-04-13 17:28:30|145502.4|145412.4|145502.7|145412.7|145503.8|145413.8|145498.7|145408.7|15
1649870920000|2022-04-13 17:28:40|145503.7|145413.7|145504.4|145414.4|145504.6|145414.6|145498.5|145408.5|12
1649870930000|2022-04-13 17:28:50|145504.2|145414.2|145500.5|145410.5|145505.1|145415.1|145500.5|145410.5|16
1649870940000|2022-04-13 17:29:00|145502.8|145412.8|145500.1|145410.1|145506.1|145416.1|145497.1|145407.1|16
1649870950000|2022-04-13 17:29:10|145501.7|145411.7|145503.7|145413.7|145505.1|145415.1|145498.7|145408.7|15
1649870960000|2022-04-13 17:29:20|145502.3|145412.3|145504.2|145414.2|145507.7|145417.7|145501.3|145411.3|16
1649870970000|2022-04-13 17:29:30|145503.9|145413.9|145500.9|145410.9|145506.4|145416.4|145500.9|145410.9|17
1649870980000|2022-04-13 17:29:40|145497.7|145407.7|145507.1|145417.1|145507.1|145417.1|145497.7|145407.7|24
1649870990000|2022-04-13 17:29:50|145506.8|145416.8|145507.6|145417.6|145510.6|145420.6|145505.1|145415.1|18
1649871000000|2022-04-13 17:30:00|145507.8|145417.8|145510.4|145420.4|145510.5|145420.5|145507.7|145417.7|7
1649871010000|2022-04-13 17:30:10|145511.3|145421.3|145509.7|145419.7|145511.3|145421.3|145506.1|145416.1|11
1649871020000|2022-04-13 17:30:20|145509.4|145419.4|145504.7|145414.7|145509.6|145419.6|145503.2|145413.2|17
1649871030000|2022-04-13 17:30:30|145505.1|145415.1|145501.3|145411.3|145505.1|145415.1|145501.3|145411.3|8
1649871040000|2022-04-13 17:30:40|145501.8|145411.8|145498.7|145408.7|145504.2|145414.2|145498.3|145408.3|9
1649871050000|2022-04-13 17:30:50|145499.2|145409.2|145502.4|145412.4|145502.4|145412.4|145496.9|145406.9|8
1649871060000|2022-04-13 17:31:00|145502.8|145412.8|145502.8|145412.8|145507.7|145417.7|145495.7|145405.7|12
1649871070000|2022-04-13 17:31:10|145497.2|145407.2|145502.3|145412.3|145505.2|145415.2|145497.2|145407.2|13
1649871080000|2022-04-13 17:31:20|145502.8|145412.8|145503.7|145413.7|145503.7|145413.7|145495.5|145405.5|9
1649871090000|2022-04-13 17:31:30|145503.1|145413.1|145502.4|145412.4|145506.8|145416.8|145500.6|145410.6|14
1649871100000|2022-04-13 17:31:40|145503.6|145413.6|145498.6|145408.6|145503.6|145413.6|145497.1|145407.1|10
1649871110000|2022-04-13 17:31:50|145499.3|145409.3|145501.6|145411.6|145504.5|145414.5|145499.3|145409.3|19
1649871120000|2022-04-13 17:32:00|145502.1|145412.1|145502.5|145412.5|145503.5|145413.5|145500.6|145410.6|11
1649871130000|2022-04-13 17:32:10|145503.1|145413.1|145495.7|145405.7|145504|145414|145495.7|145405.7|10
1649871140000|2022-04-13 17:32:20|145498.7|145408.7|145503.4|145413.4|145504.1|145414.1|145498.7|145408.7|14
1649871150000|2022-04-13 17:32:30|145503.6|145413.6|145501.3|145411.3|145506|145416|145497.9|145407.9|16
1649871160000|2022-04-13 17:32:40|145502.3|145412.3|145504.4|145414.4|145504.4|145414.4|145497|145407|16
1649871170000|2022-04-13 17:32:50|145501.2|145411.2|145505.1|145415.1|145508.8|145418.8|145498.8|145408.8|15
1649871180000|2022-04-13 17:33:00|145501.8|145411.8|145501.5|145411.5|145503.4|145413.4|145498.5|145408.5|27
1649871190000|2022-04-13 17:33:10|145501.7|145411.7|145497.9|145407.9|145502.7|145412.7|145497.2|145407.2|16
1649871200000|2022-04-13 17:33:20|145498.9|145408.9|145497.8|145407.8|145500.5|145410.5|145497.8|145407.8|15
1649871210000|2022-04-13 17:33:30|145499.4|145409.4|145501.3|145411.3|145502.1|145412.1|145499.4|145409.4|11
1649871220000|2022-04-13 17:33:40|145501.9|145411.9|145501.7|145411.7|145503.4|145413.4|145500.1|145410.1|25
1649871230000|2022-04-13 17:33:50|145501.8|145411.8|145505.1|145415.1|145505.6|145415.6|145501.7|145411.7|17
1649871240000|2022-04-13 17:34:00|145502.7|145412.7|145505|145415|145505.3|145415.3|145501.6|145411.6|18
1649871250000|2022-04-13 17:34:10|145504.7|145414.7|145504.7|145414.7|145504.7|145414.7|145503.8|145413.8|11
1649871260000|2022-04-13 17:34:20|145504.4|145414.4|145507.8|145417.8|145507.8|145417.8|145502.3|145412.3|14
1649871270000|2022-04-13 17:34:30|145506.3|145416.3|145506.9|145416.9|145506.9|145416.9|145505.4|145415.4|16
1649871280000|2022-04-13 17:34:40|145507.2|145417.2|145515.4|145425.4|145517.2|145427.2|145505.2|145415.2|23
1649871290000|2022-04-13 17:34:50|145514|145424|145513.2|145423.2|145516.2|145426.2|145512.5|145422.5|27
1649871300000|2022-04-13 17:35:00|145512.3|145422.3|145506.7|145416.7|145512.3|145422.3|145506.2|145416.2|29
1649871310000|2022-04-13 17:35:10|145506.9|145416.9|145510.3|145420.3|145510.5|145420.5|145506.5|145416.5|26
1649871320000|2022-04-13 17:35:20|145510.6|145420.6|145510.3|145420.3|145511.2|145421.2|145510|145420|15
1649871330000|2022-04-13 17:35:30|145510|145420|145508.6|145418.6|145510|145420|145507.8|145417.8|10
1649871340000|2022-04-13 17:35:40|145508.8|145418.8|145514.2|145424.2|145514.5|145424.5|145506.5|145416.5|18
1649871350000|2022-04-13 17:35:50|145514.5|145424.5|145521|145431|145523.1|145433.1|145514.2|145424.2|33
1649871360000|2022-04-13 17:36:00|145520.9|145430.9|145512.5|145422.5|145521|145431|145509.1|145419.1|32
1649871370000|2022-04-13 17:36:10|145512.4|145422.4|145514|145424|145517|145427|145511.3|145421.3|31
1649871380000|2022-04-13 17:36:20|145515.8|145425.8|145513|145423|145517.7|145427.7|145512.6|145422.6|34
1649871390000|2022-04-13 17:36:30|145513.3|145423.3|145513.5|145423.5|145515.8|145425.8|145513|145423|23
1649871400000|2022-04-13 17:36:40|145513.1|145423.1|145515.5|145425.5|145516.6|145426.6|145510.9|145420.9|19
1649871410000|2022-04-13 17:36:50|145515.4|145425.4|145513.9|145423.9|145515.5|145425.5|145512.6|145422.6|18
1649871420000|2022-04-13 17:37:00|145514|145424|145514|145424|145523.2|145433.2|145510.1|145420.1|32
1649871430000|2022-04-13 17:37:10|145513.7|145423.7|145511.8|145421.8|145517.2|145427.2|145510.6|145420.6|28
1649871440000|2022-04-13 17:37:20|145511.7|145421.7|145513.4|145423.4|145513.4|145423.4|145508.9|145418.9|19
1649871450000|2022-04-13 17:37:30|145512.9|145422.9|145512.1|145422.1|145513.9|145423.9|145511.1|145421.1|20
1649871460000|2022-04-13 17:37:40|145511.5|145421.5|145507.7|145417.7|145516.2|145426.2|145505.8|145415.8|28
1649871470000|2022-04-13 17:37:50|145508.5|145418.5|145511.3|145421.3|145516|145426|145508.5|145418.5|22
1649871480000|2022-04-13 17:38:00|145511|145421|145506|145416|145511.2|145421.2|145504.9|145414.9|15
1649871490000|2022-04-13 17:38:10|145506.1|145416.1|145503.6|145413.6|145507.4|145417.4|145502.9|145412.9|15
1649871500000|2022-04-13 17:38:20|145504|145414|145503.5|145413.5|145504.1|145414.1|145500.5|145410.5|15
1649871510000|2022-04-13 17:38:30|145504.5|145414.5|145502.2|145412.2|145506.2|145416.2|145500.3|145410.3|15
1649871520000|2022-04-13 17:38:40|145503.1|145413.1|145500.4|145410.4|145505|145415|145500.4|145410.4|11
1649871530000|2022-04-13 17:38:50|145501.2|145411.2|145499.8|145409.8|145502.5|145412.5|145498|145408|17
1649871540000|2022-04-13 17:39:00|145499.9|145409.9|145496.8|145406.8|145499.9|145409.9|145496.6|145406.6|7
1649871550000|2022-04-13 17:39:10|145498.2|145408.2|145497.9|145407.9|145498.2|145408.2|145494.7|145404.7|13
1649871560000|2022-04-13 17:39:20|145498.2|145408.2|145501|145411|145501.9|145411.9|145498.2|145408.2|13
1649871570000|2022-04-13 17:39:30|145500.1|145410.1|145498.2|145408.2|145500.4|145410.4|145493.7|145403.7|13
1649871580000|2022-04-13 17:39:40|145496.9|145406.9|145500.1|145410.1|145500.1|145410.1|145496.9|145406.9|11
1649871590000|2022-04-13 17:39:50|145500.3|145410.3|145500.6|145410.6|145503.8|145413.8|145495.2|145405.2|20
1649871600000|2022-04-13 17:40:00|145500.9|145410.9|145500.6|145410.6|145500.9|145410.9|145497.8|145407.8|16
1649871610000|2022-04-13 17:40:10|145499.7|145409.7|145502.8|145412.8|145506.4|145416.4|145499.4|145409.4|25
1649871620000|2022-04-13 17:40:20|145502.3|145412.3|145501.7|145411.7|145504.6|145414.6|145499.9|145409.9|20
1649871630000|2022-04-13 17:40:30|145502|145412|145501.8|145411.8|145503.2|145413.2|145500.5|145410.5|16
1649871640000|2022-04-13 17:40:40|145501.5|145411.5|145501.7|145411.7|145502.4|145412.4|145500.9|145410.9|10
1649871650000|2022-04-13 17:40:50|145502.4|145412.4|145502.2|145412.2|145502.8|145412.8|145502.1|145412.1|6
1649871660000|2022-04-13 17:41:00|145502.4|145412.4|145501.3|145411.3|145503.5|145413.5|145492.9|145402.9|18
1649871670000|2022-04-13 17:41:10|145501.6|145411.6|145504.4|145414.4|145505|145415|145501.4|145411.4|21
1649871680000|2022-04-13 17:41:20|145504.2|145414.2|145514.5|145424.5|145517.3|145427.3|145503|145413|27
1649871690000|2022-04-13 17:41:30|145515.7|145425.7|145511.7|145421.7|145516.7|145426.7|145511.6|145421.6|15
1649871700000|2022-04-13 17:41:40|145513.4|145423.4|145511.8|145421.8|145513.4|145423.4|145511.7|145421.7|14
1649871710000|2022-04-13 17:41:50|145511.3|145421.3|145505.4|145415.4|145511.3|145421.3|145501.8|145411.8|16
1649871720000|2022-04-13 17:42:00|145505.8|145415.8|145501.4|145411.4|145505.8|145415.8|145501.4|145411.4|13
1649871730000|2022-04-13 17:42:10|145502.3|145412.3|145509.5|145419.5|145512.4|145422.4|145494.2|145404.2|26
1649871740000|2022-04-13 17:42:20|145509.2|145419.2|145510.2|145420.2|145511.8|145421.8|145507.2|145417.2|18
1649871750000|2022-04-13 17:42:30|145510.1|145420.1|145495.2|145405.2|145511|145421|145495.2|145405.2|26
1649871760000|2022-04-13 17:42:40|145496.4|145406.4|145497.4|145407.4|145501.2|145411.2|145495.8|145405.8|26
1649871770000|2022-04-13 17:42:50|145495|145405|145506.8|145416.8|145506.8|145416.8|145495|145405|30
1649871780000|2022-04-13 17:43:00|145507|145417|145501.6|145411.6|145507|145417|145501.6|145411.6|17
1649871790000|2022-04-13 17:43:10|145502.2|145412.2|145499|145409|145504|145414|145498.2|145408.2|15
1649871800000|2022-04-13 17:43:20|145499.6|145409.6|145502.2|145412.2|145505.1|145415.1|145499|145409|28
1649871810000|2022-04-13 17:43:30|145502|145412|145503.2|145413.2|145503.6|145413.6|145500.6|145410.6|19
1649871820000|2022-04-13 17:43:40|145508.5|145418.5|145510.1|145420.1|145513.7|145423.7|145507.6|145417.6|30
1649871830000|2022-04-13 17:43:50|145510.4|145420.4|145516|145426|145516.6|145426.6|145508.9|145418.9|31
1649871840000|2022-04-13 17:44:00|145515.6|145425.6|145510|145420|145515.6|145425.6|145508.1|145418.1|25
1649871850000|2022-04-13 17:44:10|145510.3|145420.3|145510.3|145420.3|145512.1|145422.1|145509.1|145419.1|24
1649871860000|2022-04-13 17:44:20|145510.1|145420.1|145513|145423|145513|145423|145509.6|145419.6|17
1649871870000|2022-04-13 17:44:30|145512.7|145422.7|145511.8|145421.8|145512.8|145422.8|145510.5|145420.5|16
1649871880000|2022-04-13 17:44:40|145512.2|145422.2|145511.1|145421.1|145512.2|145422.2|145509.1|145419.1|18
1649871890000|2022-04-13 17:44:50|145511.7|145421.7|145509.7|145419.7|145515.3|145425.3|145509.7|145419.7|26
1649871900000|2022-04-13 17:45:00|145510|145420|145512.7|145422.7|145513.5|145423.5|145506.9|145416.9|28
1649871910000|2022-04-13 17:45:10|145512.4|145422.4|145511.6|145421.6|145513.8|145423.8|145510.9|145420.9|30
1649871920000|2022-04-13 17:45:20|145511.4|145421.4|145510.9|145420.9|145511.7|145421.7|145506.1|145416.1|18
1649871930000|2022-04-13 17:45:30|145511|145421|145508.5|145418.5|145513.2|145423.2|145508.5|145418.5|12
1649871940000|2022-04-13 17:45:40|145508.7|145418.7|145509|145419|145509.1|145419.1|145508|145418|16
1649871950000|2022-04-13 17:45:50|145508.6|145418.6|145509.4|145419.4|145509.4|145419.4|145507|145417|12
1649871960000|2022-04-13 17:46:00|145509.7|145419.7|145517.5|145427.5|145517.5|145427.5|145509.5|145419.5|19
1649871970000|2022-04-13 17:46:10|145517|145427|145515.5|145425.5|145517.5|145427.5|145513.9|145423.9|15
1649871980000|2022-04-13 17:46:20|145514.2|145424.2|145515.1|145425.1|145516.2|145426.2|145513.2|145423.2|12
1649871990000|2022-04-13 17:46:30|145514.8|145424.8|145510.5|145420.5|145514.8|145424.8|145508.3|145418.3|16
1649872000000|2022-04-13 17:46:40|145510.7|145420.7|145513.1|145423.1|145514.5|145424.5|145509.3|145419.3|29
1649872010000|2022-04-13 17:46:50|145515|145425|145517.4|145427.4|145517.8|145427.8|145514.7|145424.7|23
1649872020000|2022-04-13 17:47:00|145517.5|145427.5|145520.3|145430.3|145523.6|145433.6|145516.8|145426.8|26
1649872030000|2022-04-13 17:47:10|145520.8|145430.8|145520.6|145430.6|145538.7|145435.4|145514|145401.9|21
1649872040000|2022-04-13 17:47:20|145520.7|145430.7|145521.7|145431.7|145521.7|145431.7|145519.5|145429.5|17
1649872050000|2022-04-13 17:47:30|145523.5|145433.5|145513.1|145423.1|145524.3|145434.3|145513.1|145423.1|28
1649872060000|2022-04-13 17:47:40|145515.2|145425.2|145511.7|145421.7|145517.9|145427.9|145506.7|145416.7|27
1649872070000|2022-04-13 17:47:50|145511.5|145421.5|145513.6|145423.6|145513.6|145423.6|145506.4|145416.4|24
1649872080000|2022-04-13 17:48:00|145514.1|145424.1|145509.4|145419.4|145514.1|145424.1|145509.4|145419.4|20
1649872090000|2022-04-13 17:48:10|145511.9|145421.9|145506.6|145416.6|145511.9|145421.9|145504.7|145414.7|13
1649872100000|2022-04-13 17:48:20|145507.2|145417.2|145508.2|145418.2|145511.4|145421.4|145504.9|145414.9|18
1649872110000|2022-04-13 17:48:30|145508.4|145418.4|145506.2|145416.2|145508.8|145418.8|145506.2|145416.2|15
1649872120000|2022-04-13 17:48:40|145506.4|145416.4|145508.8|145418.8|145512.2|145422.2|145506.4|145416.4|13
1649872130000|2022-04-13 17:48:50|145506.2|145416.2|145509.3|145419.3|145511.2|145421.2|145506.2|145416.2|15
1649872140000|2022-04-13 17:49:00|145510.1|145420.1|145511.3|145421.3|145512.5|145422.5|145509.6|145419.6|17
1649872150000|2022-04-13 17:49:10|145511.8|145421.8|145510.6|145420.6|145512.1|145422.1|145508.9|145418.9|7
1649872160000|2022-04-13 17:49:20|145510.1|145420.1|145510.6|145420.6|145512.5|145422.5|145510.1|145420.1|9
1649872170000|2022-04-13 17:49:30|145514.9|145424.9|145518.1|145428.1|145523.8|145433.8|145514.9|145424.9|14
1649872180000|2022-04-13 17:49:40|145517.7|145427.7|145516|145426|145517.8|145427.8|145514.7|145424.7|8
1649872190000|2022-04-13 17:49:50|145514.7|145424.7|145516|145426|145516.3|145426.3|145514|145424|6
1649872200000|2022-04-13 17:50:00|145515.4|145425.4|145517|145427|145520.7|145430.7|145514.1|145424.1|10
1649872210000|2022-04-13 17:50:10|145518.2|145428.2|145514.4|145424.4|145518.2|145428.2|145511.1|145421.1|12
1649872220000|2022-04-13 17:50:20|145514.1|145424.1|145519.2|145429.2|145519.3|145429.3|145514.1|145424.1|13
1649872230000|2022-04-13 17:50:30|145519|145429|145519|145429|145519.7|145429.7|145517.7|145427.7|10
1649872240000|2022-04-13 17:50:40|145519.1|145429.1|145516.9|145426.9|145519.1|145429.1|145515.3|145425.3|10
1649872250000|2022-04-13 17:50:50|145516.2|145426.2|145517.3|145427.3|145521.6|145431.6|145515.7|145425.7|8
1649872260000|2022-04-13 17:51:00|145515.5|145425.5|145517.3|145427.3|145520.7|145430.7|145514.2|145424.2|15
1649872270000|2022-04-13 17:51:10|145517|145427|145514.4|145424.4|145517.9|145427.9|145510.5|145420.5|14
1649872280000|2022-04-13 17:51:20|145513.3|145423.3|145517.9|145427.9|145518.1|145428.1|145510|145420|16
1649872290000|2022-04-13 17:51:30|145517.8|145427.8|145517.5|145427.5|145517.8|145427.8|145517.4|145427.4|5
1649872300000|2022-04-13 17:51:40|145517.8|145427.8|145517|145427|145518.5|145428.5|145515.5|145425.5|20
1649872310000|2022-04-13 17:51:50|145517.4|145427.4|145522.2|145432.2|145523.6|145433.6|145517|145427|18
1649872320000|2022-04-13 17:52:00|145522.7|145432.7|145561.9|145471.9|145563.5|145473.5|145521.3|145431.3|22
1649872330000|2022-04-13 17:52:10|145561.6|145471.6|145557.4|145467.4|145565.7|145475.7|145554.6|145464.6|13
1649872340000|2022-04-13 17:52:20|145556.9|145466.9|145556|145466|145557.4|145467.4|145556|145466|11
1649872350000|2022-04-13 17:52:30|145556.1|145466.1|145560.5|145470.5|145563.1|145473.1|145556.1|145466.1|29
1649872360000|2022-04-13 17:52:40|145561.8|145471.8|145552.2|145462.2|145561.8|145471.8|145550.7|145460.7|27
1649872370000|2022-04-13 17:52:50|145549.7|145459.7|145555.3|145465.3|145555.3|145465.3|145543.9|145453.9|29
1649872380000|2022-04-13 17:53:00|145549.5|145459.5|145549.7|145459.7|145553.3|145463.3|145548.4|145458.4|24
1649872390000|2022-04-13 17:53:10|145547.6|145457.6|145549.9|145459.9|145550.3|145460.3|145547.4|145457.4|24
1649872400000|2022-04-13 17:53:20|145549.4|145459.4|145551.6|145461.6|145557.7|145467.7|145548.4|145458.4|29
1649872410000|2022-04-13 17:53:30|145552.5|145462.5|145557|145467|145557.1|145467.1|145552.5|145462.5|22
1649872420000|2022-04-13 17:53:40|145557.1|145467.1|145553|145463|145557.1|145467.1|145546.7|145456.7|31
1649872430000|2022-04-13 17:53:50|145552|145462|145553.3|145463.3|145555.8|145465.8|145549.1|145459.1|29
1649872440000|2022-04-13 17:54:00|145553.5|145463.5|145552.5|145462.5|145557.5|145467.5|145551.2|145461.2|20
1649872450000|2022-04-13 17:54:10|145552.3|145462.3|145554|145464|145554.5|145464.5|145550.4|145460.4|29
1649872460000|2022-04-13 17:54:20|145553.1|145463.1|145557|145467|145557|145467|145552.2|145462.2|26
1649872470000|2022-04-13 17:54:30|145556.1|145466.1|145555.5|145465.5|145557.2|145467.2|145552.1|145462.1|29
1649872480000|2022-04-13 17:54:40|145556.5|145466.5|145551.2|145461.2|145556.7|145466.7|145548.9|145458.9|28
1649872490000|2022-04-13 17:54:50|145553.3|145463.3|145551.1|145461.1|145555.7|145465.7|145549.2|145459.2|30
1649872500000|2022-04-13 17:55:00|145549.2|145459.2|145553.1|145463.1|145555.9|145465.9|145548.7|145458.7|34
1649872510000|2022-04-13 17:55:10|145553.5|145463.5|145554.2|145464.2|145556.2|145466.2|145552.1|145462.1|25
1649872520000|2022-04-13 17:55:20|145554.7|145464.7|145556|145466|145557.4|145467.4|145551.9|145461.9|23
1649872530000|2022-04-13 17:55:30|145555|145465|145548.3|145458.3|145556.4|145466.4|145546.3|145456.3|28
1649872540000|2022-04-13 17:55:40|145548.4|145458.4|145549.8|145459.8|145552.8|145462.8|145545.5|145455.5|21
1649872550000|2022-04-13 17:55:50|145549.2|145459.2|145550|145460|145551.2|145461.2|145549|145459|23
1649872560000|2022-04-13 17:56:00|145547.8|145457.8|145550.6|145460.6|145554.8|145464.8|145539.5|145449.5|30
1649872570000|2022-04-13 17:56:10|145550.3|145460.3|145553.2|145463.2|145555.6|145465.6|145547|145457|31
1649872580000|2022-04-13 17:56:20|145552.7|145462.7|145554|145464|145554.4|145464.4|145550.7|145460.7|26
1649872590000|2022-04-13 17:56:30|145554.4|145464.4|145551.9|145461.9|145554.4|145464.4|145549.9|145459.9|20
1649872600000|2022-04-13 17:56:40|145552.9|145462.9|145552.4|145462.4|145555.9|145465.9|145551.4|145461.4|31
1649872610000|2022-04-13 17:56:50|145552.3|145462.3|145550.2|145460.2|145554.7|145464.7|145546.9|145456.9|33
1649872620000|2022-04-13 17:57:00|145550.3|145460.3|145551.5|145461.5|145551.8|145461.8|145548.1|145458.1|22
1649872630000|2022-04-13 17:57:10|145551.7|145461.7|145549.7|145459.7|145552.7|145462.7|145548.3|145458.3|23
1649872640000|2022-04-13 17:57:20|145550.3|145460.3|145548.6|145458.6|145550.4|145460.4|145548.1|145458.1|22
1649872650000|2022-04-13 17:57:30|145548.8|145458.8|145553.2|145463.2|145553.7|145463.7|145548.8|145458.8|29
1649872660000|2022-04-13 17:57:40|145554.3|145464.3|145551.7|145461.7|145554.3|145464.3|145547.4|145457.4|23
1649872670000|2022-04-13 17:57:50|145552.9|145462.9|145543.6|145453.6|145553.6|145463.6|145543.6|145453.6|25
1649872680000|2022-04-13 17:58:00|145546.7|145456.7|145548.6|145458.6|145549.1|145459.1|145543.6|145453.6|33
1649872690000|2022-04-13 17:58:10|145548.7|145458.7|145551.7|145461.7|145552.5|145462.5|145548.1|145458.1|32
1649872700000|2022-04-13 17:58:20|145551.6|145461.6|145541|145451|145552.5|145462.5|145538.4|145448.4|25
1649872710000|2022-04-13 17:58:30|145541.1|145451.1|145543.5|145453.5|145543.5|145453.5|145538|145448|28
1649872720000|2022-04-13 17:58:40|145542.1|145452.1|145550|145460|145550.3|145460.3|145541.7|145451.7|28
1649872730000|2022-04-13 17:58:50|145550.1|145460.1|145547.8|145457.8|145551.9|145461.9|145546.9|145456.9|23
1649872740000|2022-04-13 17:59:00|145548.3|145458.3|145513.9|145423.9|145548.9|145458.9|145509.5|145419.5|33
1649872750000|2022-04-13 17:59:10|145512.5|145422.5|145508|145418|145517.2|145427.2|145505.8|145415.8|38
1649872760000|2022-04-13 17:59:20|145508.9|145418.9|145512.9|145422.9|145514.5|145424.5|145506.9|145416.9|31
1649872770000|2022-04-13 17:59:30|145513|145423|145515|145425|145516.5|145426.5|145512.3|145422.3|28
1649872780000|2022-04-13 17:59:40|145514.8|145424.8|145512.1|145422.1|145515.5|145425.5|145508.3|145418.3|38
1649872790000|2022-04-13 17:59:50|145510.7|145420.7|145509.2|145419.2|145512.4|145422.4|145508.9|145418.9|28
1649872800000|2022-04-13 18:00:00|145508.8|145418.8|145516.5|145426.5|145535.1|145427.9|145508.8|145404.8|32
1649872810000|2022-04-13 18:00:10|145517.4|145427.4|145519.9|145429.9|145522|145432|145515.7|145425.7|36
1649872820000|2022-04-13 18:00:20|145521.2|145431.2|145516.2|145426.2|145521.4|145431.4|145516.2|145426.2|30
1649872830000|2022-04-13 18:00:30|145515|145425|145516.8|145426.8|145538.3|145429.6|145512.2|145406.2|27
1649872840000|2022-04-13 18:00:40|145517.1|145427.1|145514|145424|145517.1|145427.1|145512.1|145422.1|21
1649872850000|2022-04-13 18:00:50|145513.4|145423.4|145514.1|145424.1|145518|145428|145509.5|145419.5|28
1649872860000|2022-04-13 18:01:00|145514|145424|145508.8|145418.8|145515.3|145425.3|145508.8|145418.8|28
1649872870000|2022-04-13 18:01:10|145509.1|145419.1|145505.6|145415.6|145509.7|145419.7|145503.8|145413.8|29
1649872880000|2022-04-13 18:01:20|145503.2|145413.2|145511.1|145421.1|145511.1|145421.1|145502.8|145412.8|27
1649872890000|2022-04-13 18:01:30|145510.6|145420.6|145510|145420|145511.5|145421.5|145509.3|145419.3|23
1649872900000|2022-04-13 18:01:40|145510.6|145420.6|145511.8|145421.8|145512.5|145422.5|145509.7|145419.7|19
1649872910000|2022-04-13 18:01:50|145512.3|145422.3|145514.5|145424.5|145515.3|145425.3|145509.7|145419.7|21
1649872920000|2022-04-13 18:02:00|145514.3|145424.3|145514.7|145424.7|145515.8|145425.8|145513.6|145423.6|20
1649872930000|2022-04-13 18:02:10|145514.4|145424.4|145512.7|145422.7|145515.9|145425.9|145512.7|145422.7|18
1649872940000|2022-04-13 18:02:20|145512.4|145422.4|145514|145424|145514|145424|145510.1|145420.1|22
1649872950000|2022-04-13 18:02:30|145513.5|145423.5|145518|145428|145518.8|145428.8|145512.9|145422.9|24
1649872960000|2022-04-13 18:02:40|145517.7|145427.7|145523|145433|145523.3|145433.3|145517.7|145427.7|24
1649872970000|2022-04-13 18:02:50|145523.3|145433.3|145524.9|145434.9|145527.1|145437.1|145523.3|145433.3|28
1649872980000|2022-04-13 18:03:00|145526|145436|145535.6|145445.6|145536.3|145446.3|145526|145436|32
1649872990000|2022-04-13 18:03:10|145535.4|145445.4|145532.7|145442.7|145537.5|145447.5|145532.5|145442.5|29
1649873000000|2022-04-13 18:03:20|145531.9|145441.9|145532|145442|145532.8|145442.8|145531.4|145441.4|14
1649873010000|2022-04-13 18:03:30|145531.6|145441.6|145536.2|145446.2|145536.2|145446.2|145530.6|145440.6|23
1649873020000|2022-04-13 18:03:40|145535.4|145445.4|145535.4|145445.4|145537|145447|145535.3|145445.3|22
1649873030000|2022-04-13 18:03:50|145535.3|145445.3|145536.7|145446.7|145538.1|145448.1|145534.6|145444.6|27
1649873040000|2022-04-13 18:04:00|145536.2|145446.2|145533.8|145443.8|145537.3|145447.3|145533.8|145443.8|21
1649873050000|2022-04-13 18:04:10|145533.9|145443.9|145534.6|145444.6|145536.1|145446.1|145533.1|145443.1|28
1649873060000|2022-04-13 18:04:20|145535.6|145445.6|145517.4|145427.4|145535.6|145445.6|145514.5|145424.5|19
1649873070000|2022-04-13 18:04:30|145515.9|145425.9|145510.9|145420.9|145517.4|145427.4|145507.1|145417.1|31
1649873080000|2022-04-13 18:04:40|145511.6|145421.6|145510.1|145420.1|145518.4|145428.4|145510.1|145420.1|32
1649873090000|2022-04-13 18:04:50|145509.3|145419.3|145515.2|145425.2|145515.2|145425.2|145509.1|145419.1|26
1649873100000|2022-04-13 18:05:00|145515.6|145425.6|145513.3|145423.3|145515.6|145425.6|145511.4|145421.4|25
1649873110000|2022-04-13 18:05:10|145513.4|145423.4|145514.3|145424.3|145515.3|145425.3|145513.3|145423.3|22
1649873120000|2022-04-13 18:05:20|145514.7|145424.7|145514.4|145424.4|145516|145426|145513.7|145423.7|21
1649873130000|2022-04-13 18:05:30|145514.2|145424.2|145511.8|145421.8|145515.1|145425.1|145511.8|145421.8|19
1649873140000|2022-04-13 18:05:40|145512.1|145422.1|145507.7|145417.7|145512.1|145422.1|145507.3|145417.3|24
1649873150000|2022-04-13 18:05:50|145509|145419|145508.6|145418.6|145510.8|145420.8|145507.3|145417.3|21
1649873160000|2022-04-13 18:06:00|145508.2|145418.2|145502.6|145412.6|145508.5|145418.5|145498.8|145408.8|35
1649873170000|2022-04-13 18:06:10|145504.3|145414.3|145499|145409|145525.6|145415.1|145494.7|145387.1|33
1649873180000|2022-04-13 18:06:20|145496.6|145406.6|145497.9|145407.9|145500.4|145410.4|145496.5|145406.5|32
1649873190000|2022-04-13 18:06:30|145497.5|145407.5|145497.4|145407.4|145500.7|145410.7|145494.8|145404.8|33
1649873200000|2022-04-13 18:06:40|145497.3|145407.3|145460.3|145370.3|145499.2|145409.2|145460|145370|27
1649873210000|2022-04-13 18:06:50|145460.9|145370.9|145454.8|145364.8|145462.3|145372.3|145454|145364|34
1649873220000|2022-04-13 18:07:00|145453.9|145363.9|145461.8|145371.8|145463.2|145373.2|145453.9|145363.9|35
1649873230000|2022-04-13 18:07:10|145460.8|145370.8|145456.7|145366.7|145463.6|145373.6|145456.3|145366.3|33
1649873240000|2022-04-13 18:07:20|145456.8|145366.8|145452.1|145362.1|145456.8|145366.8|145448|145358|32
1649873250000|2022-04-13 18:07:30|145452.3|145362.3|145465.3|145375.3|145468.3|145378.3|145448.2|145358.2|25
1649873260000|2022-04-13 18:07:40|145466.6|145376.6|145462.4|145372.4|145468.6|145378.6|145462.4|145372.4|20
1649873270000|2022-04-13 18:07:50|145461.8|145371.8|145459.1|145369.1|145461.9|145371.9|145458.4|145368.4|23
1649873280000|2022-04-13 18:08:00|145459|145369|145461.1|145371.1|145463.3|145373.3|145458.5|145368.5|22
1649873290000|2022-04-13 18:08:10|145460.9|145370.9|145451.6|145361.6|145461.4|145371.4|145451.6|145361.6|25
1649873300000|2022-04-13 18:08:20|145451.4|145361.4|145447.7|145357.7|145466.9|145364.2|145439.2|145334.1|31
1649873310000|2022-04-13 18:08:30|145445.6|145355.6|145473.9|145343.9|145477.9|145366.4|145444.9|145343.9|28
1649873320000|2022-04-13 18:08:40|145473.4|145343.4|145451.6|145361.6|145473.6|145366|145451.6|145343.4|19
1649873330000|2022-04-13 18:08:50|145451.8|145361.8|145443.5|145353.5|145452.2|145362.2|145443.5|145353.5|27
1649873340000|2022-04-13 18:09:00|145444.3|145354.3|145446|145356|145469|145357.5|145438.4|145338.3|35
1649873350000|2022-04-13 18:09:10|145446.9|145356.9|145439.7|145349.7|145447|145357|145439.2|145349.2|27
1649873360000|2022-04-13 18:09:20|145434.7|145344.7|145442.2|145352.2|145458.3|145356.1|145434.7|145327.4|35
1649873370000|2022-04-13 18:09:30|145441.2|145351.2|145466.2|145336.2|145466.7|145358|145440|145334.2|33
1649873380000|2022-04-13 18:09:40|145466|145336|145464.8|145334.8|145466.4|145336.4|145462.3|145332.3|32
1649873390000|2022-04-13 18:09:50|145465.5|145335.5|145451.6|145361.6|145475|145363.1|145451.6|145335.2|30
1649873400000|2022-04-13 18:10:00|145450.5|145360.5|145451.1|145361.1|145454.7|145364.7|145440.8|145350.8|31
1649873410000|2022-04-13 18:10:10|145450.7|145360.7|145491|145361|145491|145365.9|145450.7|145341.3|38
1649873420000|2022-04-13 18:10:20|145489.2|145359.2|145488.6|145358.6|145494.6|145364.6|145486.1|145356.1|31
1649873430000|2022-04-13 18:10:30|145489.9|145359.9|145550.3|145420.3|145551.5|145421.5|145489.1|145359.1|23
1649873440000|2022-04-13 18:10:40|145548.8|145418.8|145555.2|145425.2|145560.2|145430.2|145548.8|145418.8|29
1649873450000|2022-04-13 18:10:50|145555.4|145425.4|145550.3|145420.3|145555.7|145425.7|145549.8|145419.8|12
1649873460000|2022-04-13 18:11:00|145550.8|145420.8|145553.4|145423.4|145557.4|145427.4|145550.8|145420.8|14
1649873470000|2022-04-13 18:11:10|145553.5|145423.5|145552|145422|145553.5|145423.5|145550|145420|12
1649873480000|2022-04-13 18:11:20|145551.4|145421.4|145557.6|145427.6|145560.4|145430.4|145550.6|145420.6|13
1649873490000|2022-04-13 18:11:30|145556.5|145426.5|145555|145425|145560|145430|145555|145425|13
1649873500000|2022-04-13 18:11:40|145556.3|145426.3|145552.8|145422.8|145557.1|145427.1|145550.9|145420.9|13
1649873510000|2022-04-13 18:11:50|145551.8|145421.8|145557.8|145427.8|145560.4|145430.4|145551.1|145421.1|26
1649873520000|2022-04-13 18:12:00|145557.6|145427.6|145558.8|145428.8|145561.2|145431.2|145556.6|145426.6|10
1649873530000|2022-04-13 18:12:10|145559.1|145429.1|145559.9|145429.9|145565.6|145435.6|145556.6|145426.6|22
1649873540000|2022-04-13 18:12:20|145559.2|145429.2|145564.6|145434.6|145564.6|145434.6|145559.2|145429.2|10
1649873550000|2022-04-13 18:12:30|145561.9|145431.9|145564.9|145434.9|145565.7|145435.7|145561.9|145431.9|16
1649873560000|2022-04-13 18:12:40|145561.8|145431.8|145562.5|145432.5|145562.5|145432.5|145561.3|145431.3|9
1649873570000|2022-04-13 18:12:50|145561.5|145431.5|145545.9|145455.9|145562.1|145460.8|145537.7|145431.5|15
1649873580000|2022-04-13 18:13:00|145543.7|145453.7|145536|145446|145546.2|145456.2|145535.7|145445.7|17
1649873590000|2022-04-13 18:13:10|145549.5|145459.5|145540.6|145450.6|145549.5|145459.5|145540.6|145450.6|12
1649873600000|2022-04-13 18:13:20|145543.3|145453.3|145537.9|145447.9|145543.3|145453.3|145531.5|145441.5|17
1649873610000|2022-04-13 18:13:30|145536.4|145446.4|145531.6|145441.6|145536.4|145446.4|145530.9|145440.9|12
1649873620000|2022-04-13 18:13:40|145537.5|145447.5|145536.6|145446.6|145539|145449|145534.8|145444.8|13
1649873630000|2022-04-13 18:13:50|145538|145448|145536.5|145446.5|145538|145448|145536.5|145446.5|8
1649873640000|2022-04-13 18:14:00|145536.4|145446.4|145535.3|145445.3|145541.2|145451.2|145534.4|145444.4|12
1649873650000|2022-04-13 18:14:10|145534.5|145444.5|145539.2|145449.2|145539.2|145449.2|145533|145443|9
1649873660000|2022-04-13 18:14:20|145538.8|145448.8|145536.9|145446.9|145545.7|145455.7|145533.4|145443.4|13
1649873670000|2022-04-13 18:14:30|145537.8|145447.8|145535.6|145445.6|145544.3|145454.3|145535.6|145445.6|8
1649873680000|2022-04-13 18:14:40|145533.2|145443.2|145537.5|145447.5|145542.7|145452.7|145533.2|145443.2|9
1649873690000|2022-04-13 18:14:50|145537.2|145447.2|145535.4|145445.4|145537.2|145447.2|145535|145445|10
1649873700000|2022-04-13 18:15:00|145536.2|145446.2|145541|145451|145541.1|145451.1|145535.2|145445.2|9
1649873710000|2022-04-13 18:15:10|145543.6|145453.6|145535.5|145445.5|145544.2|145454.2|145535|145445|11
1649873720000|2022-04-13 18:15:20|145534.4|145444.4|145530.3|145440.3|145535|145445|145530.1|145440.1|9
1649873730000|2022-04-13 18:15:30|145530.8|145440.8|145535.2|145445.2|145535.2|145445.2|145530.6|145440.6|9
1649873740000|2022-04-13 18:15:40|145535.3|145445.3|145537.3|145447.3|145541.1|145451.1|145533.9|145443.9|14
1649873750000|2022-04-13 18:15:50|145538.6|145448.6|145537.2|145447.2|145538.6|145448.6|145535.4|145445.4|9
1649873760000|2022-04-13 18:16:00|145536.8|145446.8|145533.1|145443.1|145537.4|145447.4|145532.1|145442.1|13
1649873770000|2022-04-13 18:16:10|145533.2|145443.2|145544.2|145454.2|145544.2|145454.2|145532.7|145442.7|13
1649873780000|2022-04-13 18:16:20|145544.8|145454.8|145537.2|145447.2|145544.8|145454.8|145535.2|145445.2|11
1649873790000|2022-04-13 18:16:30|145536.6|145446.6|145537.7|145447.7|145538.4|145448.4|145535.3|145445.3|7
1649873800000|2022-04-13 18:16:40|145536.3|145446.3|145537|145447|145538.7|145448.7|145535.7|145445.7|10
1649873810000|2022-04-13 18:16:50|145536.3|145446.3|145536.9|145446.9|145538.6|145448.6|145534.8|145444.8|14
1649873820000|2022-04-13 18:17:00|145536.5|145446.5|145540.8|145450.8|145540.8|145450.8|145531.6|145441.6|9
1649873830000|2022-04-13 18:17:10|145537.3|145447.3|145537.5|145447.5|145537.8|145447.8|145535.5|145445.5|11
1649873840000|2022-04-13 18:17:20|145536.8|145446.8|145542.4|145452.4|145543|145453|145536.1|145446.1|21
1649873850000|2022-04-13 18:17:30|145541.3|145451.3|145540.2|145450.2|145541.4|145451.4|145540.2|145450.2|12
1649873860000|2022-04-13 18:17:40|145540.1|145450.1|145537.4|145447.4|145540.2|145450.2|145528.7|145438.7|15
1649873870000|2022-04-13 18:17:50|145535.6|145445.6|145551.6|145421.6|145554.9|145445.8|145531.6|145420.2|22
1649873880000|2022-04-13 18:18:00|145531.8|145441.8|145530.6|145440.6|145531.8|145441.8|145528.9|145438.9|13
1649873890000|2022-04-13 18:18:10|145530.1|145440.1|145548.3|145418.3|145550.2|145440.4|145528.3|145418.3|21
1649873900000|2022-04-13 18:18:20|145548.6|145418.6|145530|145440|145550.9|145442.3|145529.7|145418.6|19
1649873910000|2022-04-13 18:18:30|145530.1|145440.1|145529.8|145439.8|145531.3|145441.3|145527.1|145437.1|17
1649873920000|2022-04-13 18:18:40|145530.5|145440.5|145527|145437|145530.5|145440.5|145527|145437|7
1649873930000|2022-04-13 18:18:50|145527.1|145437.1|145526.7|145436.7|145527.1|145437.1|145525.3|145435.3|8
1649873940000|2022-04-13 18:19:00|145526.9|145436.9|145530|145440|145533.7|145443.7|145525.6|145435.6|15
1649873950000|2022-04-13 18:19:10|145527|145437|145525.2|145435.2|145531.6|145441.6|145525.2|145435.2|14
1649873960000|2022-04-13 18:19:20|145527.1|145437.1|145530.1|145440.1|145530.1|145440.1|145526.4|145436.4|8
1649873970000|2022-04-13 18:19:30|145528.7|145438.7|145545.8|145415.8|145545.8|145438.8|145526.3|145414.9|16
1649873980000|2022-04-13 18:19:40|145546.1|145416.1|145528.2|145438.2|145546.3|145438.4|145528.2|145414.4|11
1649873990000|2022-04-13 18:19:50|145526.9|145436.9|145526.6|145436.6|145528.5|145438.5|145526.1|145436.1|10
1649874000000|2022-04-13 18:20:00|145526.2|145436.2|145491.1|145401.1|145534.9|145439.2|145491.1|145398.2|16
1649874010000|2022-04-13 18:20:10|145493.5|145403.5|145499.4|145369.4|145509.9|145403.5|145493.5|145367.4|29
1649874020000|2022-04-13 18:20:20|145499.6|145369.6|145499.5|145369.5|145500.7|145370.7|145497.2|145367.2|18
1649874030000|2022-04-13 18:20:30|145499.2|145369.2|145500.6|145370.6|145501|145371|145498.9|145368.9|14
1649874040000|2022-04-13 18:20:40|145500.4|145370.4|145497.4|145367.4|145501.4|145371.4|145497.3|145367.3|9
1649874050000|2022-04-13 18:20:50|145497.3|145367.3|145497.9|145367.9|145499.9|145369.9|145497|145367|18
1649874060000|2022-04-13 18:21:00|145498.2|145368.2|145476.7|145386.7|145498.2|145386.8|145476.3|145365.4|15
1649874070000|2022-04-13 18:21:10|145475.9|145385.9|145475.3|145385.3|145476.6|145386.6|145475|145385|14
1649874080000|2022-04-13 18:21:20|145475|145385|145477.4|145387.4|145478|145388|145474.9|145384.9|16
1649874090000|2022-04-13 18:21:30|145477.2|145387.2|145496.1|145366.1|145497.4|145387.2|145477.2|145365.9|13
1649874100000|2022-04-13 18:21:40|145495.5|145365.5|145496.6|145366.6|145496.6|145366.6|145495|145365|17
1649874110000|2022-04-13 18:21:50|145496.1|145366.1|145499.9|145369.9|145499.9|145369.9|145495.2|145365.2|14
1649874120000|2022-04-13 18:22:00|145500.1|145370.1|145500.2|145370.2|145502.6|145372.6|145499.8|145369.8|27
1649874130000|2022-04-13 18:22:10|145500.4|145370.4|145502.5|145372.5|145504.2|145374.2|145499.2|145369.2|17
1649874140000|2022-04-13 18:22:20|145502.3|145372.3|145498.3|145368.3|145502.3|145372.3|145498.3|145368.3|22
1649874150000|2022-04-13 18:22:30|145498.4|145368.4|145499.7|145369.7|145500.4|145370.4|145497.9|145367.9|18
1649874160000|2022-04-13 18:22:40|145499.9|145369.9|145498.2|145368.2|145501.2|145371.2|145497.3|145367.3|20
1649874170000|2022-04-13 18:22:50|145498.4|145368.4|145494|145364|145498.8|145368.8|145493.9|145363.9|10
1649874180000|2022-04-13 18:23:00|145493.9|145363.9|145487.8|145397.8|145496.4|145397.8|145479|145363.9|28
1649874190000|2022-04-13 18:23:10|145487.9|145397.9|145488.9|145398.9|145489.2|145399.2|145486.6|145396.6|24
1649874200000|2022-04-13 18:23:20|145489|145399|145487.2|145397.2|145489.3|145399.3|145486.3|145396.3|20
1649874210000|2022-04-13 18:23:30|145487.3|145397.3|145490|145400|145490|145400|145486.4|145396.4|14
1649874220000|2022-04-13 18:23:40|145489.1|145399.1|145490.1|145400.1|145491.8|145401.8|145488.3|145398.3|15
1649874230000|2022-04-13 18:23:50|145489.8|145399.8|145485.9|145395.9|145489.8|145399.8|145485.8|145395.8|11
1649874240000|2022-04-13 18:24:00|145485|145395|145502.4|145412.4|145502.4|145412.4|145484.4|145394.4|33
1649874250000|2022-04-13 18:24:10|145499.8|145409.8|145499|145409|145505.2|145415.2|145498.2|145408.2|16
1649874260000|2022-04-13 18:24:20|145499.3|145409.3|145505.8|145375.8|145524.3|145413.7|145494.6|145372.2|22
1649874270000|2022-04-13 18:24:30|145505.5|145375.5|145509.6|145379.6|145515.5|145385.5|145505.5|145375.5|15
1649874280000|2022-04-13 18:24:40|145508.6|145378.6|145511.4|145381.4|145511.4|145381.4|145508.3|145378.3|18
1649874290000|2022-04-13 18:24:50|145511.5|145381.5|145509.2|145379.2|145513|145383|145506.7|145376.7|26
1649874300000|2022-04-13 18:25:00|145509.6|145379.6|145504.5|145374.5|145509.6|145393.8|145483.8|145372|24
1649874310000|2022-04-13 18:25:10|145505.1|145375.1|145509.8|145379.8|145511.1|145381.1|145504.4|145374.4|21
1649874320000|2022-04-13 18:25:20|145509.9|145379.9|145513.3|145383.3|145515|145385|145509.6|145379.6|18
1649874330000|2022-04-13 18:25:30|145514|145384|145485|145395|145515.3|145404.4|145483.5|145384|13
1649874340000|2022-04-13 18:25:40|145484.4|145394.4|145488|145398|145500.1|145410.1|145484.4|145394.4|11
1649874350000|2022-04-13 18:25:50|145489.8|145399.8|145494.5|145404.5|145496.3|145406.3|145486.2|145396.2|17
1649874360000|2022-04-13 18:26:00|145493.3|145403.3|145494.2|145404.2|145497|145407|145491.8|145401.8|21
1649874370000|2022-04-13 18:26:10|145493.5|145403.5|145491.3|145401.3|145493.6|145403.6|145490.1|145400.1|13
1649874380000|2022-04-13 18:26:20|145493.8|145403.8|145491.6|145401.6|145494.3|145404.3|145490.9|145400.9|17
1649874390000|2022-04-13 18:26:30|145492.2|145402.2|145494.2|145404.2|145494.2|145404.2|145489.7|145399.7|12
1649874400000|2022-04-13 18:26:40|145494.6|145404.6|145509.7|145379.7|145515|145406.6|145493.5|145379.6|14
1649874410000|2022-04-13 18:26:50|145509.3|145379.3|145516.5|145386.5|145517.9|145387.9|145509.3|145379.3|12
1649874420000|2022-04-13 18:27:00|145515.5|145385.5|145515.7|145385.7|145517.9|145387.9|145515.5|145385.5|8
1649874430000|2022-04-13 18:27:10|145515.2|145385.2|145507|145377|145515.2|145385.2|145503.9|145373.9|25
1649874440000|2022-04-13 18:27:20|145507.1|145377.1|145483.5|145393.5|145507.9|145395.2|145483.5|145375.9|17
1649874450000|2022-04-13 18:27:30|145504.6|145374.6|145503.2|145373.2|145508|145391.2|145481.2|145373.1|16
1649874460000|2022-04-13 18:27:40|145503.1|145373.1|145505.4|145375.4|145506.9|145376.9|145502.4|145372.4|21
1649874470000|2022-04-13 18:27:50|145505.2|145375.2|145508.5|145378.5|145510.5|145380.5|145504.7|145374.7|21
1649874480000|2022-04-13 18:28:00|145509.8|145379.8|145488.2|145398.2|145514|145400.7|145486.8|145379.1|22
1649874490000|2022-04-13 18:28:10|145487.9|145397.9|145488.4|145398.4|145506.8|145400.9|145484.1|145371.4|21
1649874500000|2022-04-13 18:28:20|145510.8|145380.8|145508.4|145378.4|145512.1|145382.1|145506.8|145376.8|21
1649874510000|2022-04-13 18:28:30|145508.7|145378.7|145490.6|145400.6|145514.9|145403.4|145485.9|145378.7|20
1649874520000|2022-04-13 18:28:40|145491.1|145401.1|145490.6|145400.6|145491.1|145401.1|145489.5|145399.5|14
1649874530000|2022-04-13 18:28:50|145490.7|145400.7|145512.3|145382.3|145513.2|145400.7|145490.7|145382|10
1649874540000|2022-04-13 18:29:00|145512.1|145382.1|145512|145382|145512.9|145382.9|145510|145380|16
1649874550000|2022-04-13 18:29:10|145489.1|145399.1|145490.3|145400.3|145515.3|145403.8|145489.1|145385.3|17
1649874560000|2022-04-13 18:29:20|145490.4|145400.4|145492.1|145402.1|145493.3|145403.3|145486.4|145396.4|15
1649874570000|2022-04-13 18:29:30|145491.9|145401.9|145492.1|145402.1|145492.1|145402.1|145490.2|145400.2|7
1649874580000|2022-04-13 18:29:40|145492.4|145402.4|145494.6|145404.6|145494.8|145404.8|145491.5|145401.5|13
1649874590000|2022-04-13 18:29:50|145494.5|145404.5|145494.1|145404.1|145494.8|145404.8|145492.4|145402.4|13
1649874600000|2022-04-13 18:30:00|145495.7|145405.7|145512.7|145382.7|145515.6|145407|145490|145382.2|21
1649874610000|2022-04-13 18:30:10|145510.1|145380.1|145514.4|145384.4|145516.2|145386.2|145509.3|145379.3|19
1649874620000|2022-04-13 18:30:20|145513.1|145383.1|145515.8|145385.8|145517.3|145387.3|145513.1|145383.1|16
1649874630000|2022-04-13 18:30:30|145516|145386|145512.9|145382.9|145516.3|145386.3|145512.9|145382.9|16
1649874640000|2022-04-13 18:30:40|145514|145384|145511.4|145381.4|145515.1|145385.1|145510.9|145380.9|16
1649874650000|2022-04-13 18:30:50|145511.3|145381.3|145513.5|145383.5|145515.6|145405.1|145488.4|145379.2|20
1649874660000|2022-04-13 18:31:00|145513.3|145383.3|145518.5|145388.5|145520.4|145390.4|145512.7|145382.7|19
1649874670000|2022-04-13 18:31:10|145516|145386|145526.2|145396.2|145526.2|145404.6|145494.6|145386|11
1649874680000|2022-04-13 18:31:20|145524.7|145394.7|145525|145395|145527|145397|145521.8|145391.8|11
1649874690000|2022-04-13 18:31:30|145524|145394|145526|145396|145526|145396|145523|145393|5
1649874700000|2022-04-13 18:31:40|145526.5|145396.5|145523.5|145393.5|145526.5|145396.5|145519|145389|16
1649874710000|2022-04-13 18:31:50|145523.2|145393.2|145527.7|145397.7|145527.7|145397.7|145523.1|145393.1|8
1649874720000|2022-04-13 18:32:00|145525.9|145395.9|145524.2|145394.2|145526.2|145396.2|145521.9|145391.9|11
1649874730000|2022-04-13 18:32:10|145523.2|145393.2|145521.1|145391.1|145524.6|145394.6|145518.1|145388.1|11
1649874740000|2022-04-13 18:32:20|145520.1|145390.1|145517.8|145387.8|145522.4|145392.4|145516|145386|13
1649874750000|2022-04-13 18:32:30|145516.4|145386.4|145516.6|145386.6|145519.5|145389.5|145515.1|145385.1|17
1649874760000|2022-04-13 18:32:40|145516.2|145386.2|145502.2|145412.2|145517|145412.2|145493.5|145385.8|16
1649874770000|2022-04-13 18:32:50|145497.9|145407.9|145497.1|145407.1|145498.9|145408.9|145495.2|145405.2|13
1649874780000|2022-04-13 18:33:00|145496.9|145406.9|145500.9|145410.9|145519.8|145412.3|145496.9|145387.3|9
1649874790000|2022-04-13 18:33:10|145499.3|145409.3|145514.5|145384.5|145515.3|145409.3|145499.3|145380|10
1649874800000|2022-04-13 18:33:20|145512.1|145382.1|145506.9|145376.9|145512.2|145382.2|145506.4|145376.4|13
1649874810000|2022-04-13 18:33:30|145511.8|145381.8|145517.3|145387.3|145520.1|145390.1|145509.7|145379.7|15
1649874820000|2022-04-13 18:33:40|145517|145387|145520.3|145390.3|145521|145391|145517|145387|8
1649874830000|2022-04-13 18:33:50|145514.8|145384.8|145519.5|145389.5|145519.5|145389.5|145514.8|145384.8|11
1649874840000|2022-04-13 18:34:00|145519.1|145389.1|145500.1|145410.1|145519.1|145410.1|145500|145388.8|5
1649874850000|2022-04-13 18:34:10|145500.2|145410.2|145529.1|145399.1|145529.1|145414.1|145499|145391.2|23
1649874860000|2022-04-13 18:34:20|145529.8|145399.8|145522.2|145392.2|145529.8|145399.8|145521.7|145391.7|11
1649874870000|2022-04-13 18:34:30|145521.5|145391.5|145528.3|145398.3|145528.3|145398.3|145521.5|145391.5|13
1649874880000|2022-04-13 18:34:40|145526.7|145396.7|145525.3|145395.3|145527.6|145397.6|145525.3|145395.3|10
1649874890000|2022-04-13 18:34:50|145529.9|145399.9|145506.4|145416.4|145529.9|145419.1|145505|145399.8|7
1649874900000|2022-04-13 18:35:00|145503.7|145413.7|145510.2|145380.2|145514.1|145413.7|145491.9|145380.2|12
1649874910000|2022-04-13 18:35:10|145510.3|145380.3|145512.5|145382.5|145512.5|145382.5|145505.2|145375.2|13
1649874920000|2022-04-13 18:35:20|145512.6|145382.6|145509.9|145379.9|145513.1|145383.1|145509.8|145379.8|14
1649874930000|2022-04-13 18:35:30|145510.1|145380.1|145513.2|145383.2|145516.4|145386.4|145510.1|145380.1|19
1649874940000|2022-04-13 18:35:40|145513.1|145383.1|145518.8|145388.8|145519.7|145389.7|145513.1|145383.1|11
1649874950000|2022-04-13 18:35:50|145518.4|145388.4|145519.6|145389.6|145521.2|145391.2|145515.7|145385.7|14
1649874960000|2022-04-13 18:36:00|145519.9|145389.9|145519.8|145389.8|145519.9|145389.9|145517.5|145387.5|9
1649874970000|2022-04-13 18:36:10|145518.9|145388.9|145519.9|145389.9|145519.9|145389.9|145518.6|145388.6|4
1649874980000|2022-04-13 18:36:20|145519.8|145389.8|145524.1|145394.1|145524.1|145412.9|145498.1|145389.8|7
1649874990000|2022-04-13 18:36:30|145519.6|145389.6|145485.8|145395.8|145521.1|145404.4|145484.2|145381.9|20
1649875000000|2022-04-13 18:36:40|145484.9|145394.9|145510.6|145380.6|145512.1|145397|145484.9|145380.1|11
1649875010000|2022-04-13 18:36:50|145511.2|145381.2|145490.8|145400.8|145511.2|145404.9|145489|145379.9|17
1649875020000|2022-04-13 18:37:00|145490.4|145400.4|145492.3|145402.3|145492.4|145402.4|145486.8|145396.8|24
1649875030000|2022-04-13 18:37:10|145492.1|145402.1|145491.5|145401.5|145492.3|145402.3|145491.1|145401.1|12
1649875040000|2022-04-13 18:37:20|145491.3|145401.3|145491.4|145401.4|145492.7|145402.7|145487.3|145397.3|11
1649875050000|2022-04-13 18:37:30|145491.5|145401.5|145491.4|145401.4|145495.4|145405.4|145489.4|145399.4|13
1649875060000|2022-04-13 18:37:40|145489.5|145399.5|145491.1|145401.1|145494.2|145404.2|145489.5|145399.5|11
1649875070000|2022-04-13 18:37:50|145494.6|145404.6|145497.1|145407.1|145499.7|145409.7|145493.3|145403.3|23
1649875080000|2022-04-13 18:38:00|145497.8|145407.8|145501.5|145411.5|145502.1|145412.1|145496.6|145406.6|20
1649875090000|2022-04-13 18:38:10|145501.9|145411.9|145501.6|145411.6|145502.5|145412.5|145501.6|145411.6|7
1649875100000|2022-04-13 18:38:20|145503|145413|145503.5|145413.5|145503.6|145413.6|145501.9|145411.9|9
1649875110000|2022-04-13 18:38:30|145504|145414|145504|145414|145504.3|145414.3|145501.3|145411.3|11
1649875120000|2022-04-13 18:38:40|145503.3|145413.3|145509.3|145419.3|145509.3|145419.3|145500.8|145410.8|7
1649875130000|2022-04-13 18:38:50|145504.2|145414.2|145513.4|145383.4|145520.7|145414.2|145494.2|145383.4|15
1649875140000|2022-04-13 18:39:00|145491.7|145401.7|145496|145406|145496|145406|145490.5|145400.5|14
1649875150000|2022-04-13 18:39:10|145494.7|145404.7|145497.6|145407.6|145501.1|145411.1|145494.7|145404.7|15
1649875160000|2022-04-13 18:39:20|145498.2|145408.2|145488.8|145398.8|145498.2|145408.2|145487.5|145397.5|13
1649875170000|2022-04-13 18:39:30|145490.5|145400.5|145514.1|145384.1|145514.1|145400.9|145488|145382.8|15
1649875180000|2022-04-13 18:39:40|145512.5|145382.5|145508.4|145378.4|145513.7|145383.7|145504.5|145374.5|21
1649875190000|2022-04-13 18:39:50|145508.2|145378.2|145507.9|145377.9|145509.9|145379.9|145507.9|145377.9|15
1649875200000|2022-04-13 18:40:00|145508.2|145378.2|145488.5|145398.5|145508.2|145399.6|145487.9|145377.9|20
1649875210000|2022-04-13 18:40:10|145488.1|145398.1|145486.8|145396.8|145489.4|145399.4|145484.4|145394.4|18
1649875220000|2022-04-13 18:40:20|145485.9|145395.9|145486.7|145396.7|145490.6|145400.6|145482.3|145392.3|15
1649875230000|2022-04-13 18:40:30|145486.4|145396.4|145483|145393|145486.4|145396.4|145483|145393|10
1649875240000|2022-04-13 18:40:40|145485.4|145395.4|145480.8|145390.8|145508.1|145398.3|145480.8|145372|18
1649875250000|2022-04-13 18:40:50|145481.9|145391.9|145506.2|145376.2|145508.1|145395.2|145481.9|145374.7|15
1649875260000|2022-04-13 18:41:00|145507.2|145377.2|145486.1|145396.1|145508|145396.1|145483.8|145375.1|17
1649875270000|2022-04-13 18:41:10|145485.7|145395.7|145483.7|145393.7|145487.3|145397.3|145483.4|145393.4|20
1649875280000|2022-04-13 18:41:20|145484.9|145394.9|145483.2|145393.2|145485.1|145395.1|145481.8|145391.8|18
1649875290000|2022-04-13 18:41:30|145483.8|145393.8|145510.5|145380.5|145510.5|145399.1|145483.5|145380.5|20
1649875300000|2022-04-13 18:41:40|145511.9|145381.9|145505.7|145375.7|145511.9|145381.9|145505.1|145375.1|19
1649875310000|2022-04-13 18:41:50|145506.5|145376.5|145506.1|145376.1|145506.5|145376.5|145504.5|145374.5|14
1649875320000|2022-04-13 18:42:00|145506.4|145376.4|145482.9|145392.9|145507.9|145392.9|145482.3|145373.4|16
1649875330000|2022-04-13 18:42:10|145484.6|145394.6|145483.2|145393.2|145484.8|145394.8|145482.3|145392.3|13
1649875340000|2022-04-13 18:42:20|145483.4|145393.4|145482.9|145392.9|145483.4|145393.4|145482|145392|18
1649875350000|2022-04-13 18:42:30|145482.7|145392.7|145483.2|145393.2|145487.1|145397.1|145482.7|145392.7|12
1649875360000|2022-04-13 18:42:40|145483.1|145393.1|145481.7|145391.7|145484.1|145394.1|145481.7|145391.7|9
1649875370000|2022-04-13 18:42:50|145482.3|145392.3|145481.5|145391.5|145482.3|145392.3|145481.4|145391.4|7
1649875380000|2022-04-13 18:43:00|145481.4|145391.4|145485.4|145395.4|145485.4|145395.4|145480.5|145390.5|8
1649875390000|2022-04-13 18:43:10|145486|145396|145493.8|145403.8|145496.6|145406.6|145483.3|145393.3|13
1649875400000|2022-04-13 18:43:20|145495.1|145405.1|145495.9|145405.9|145497.7|145407.7|145492.7|145402.7|19
1649875410000|2022-04-13 18:43:30|145495.5|145405.5|145498.2|145408.2|145499.3|145409.3|145492.4|145402.4|18
1649875420000|2022-04-13 18:43:40|145497.8|145407.8|145495.5|145405.5|145498.7|145408.7|145495.5|145405.5|18
1649875430000|2022-04-13 18:43:50|145498.5|145408.5|145508.4|145418.4|145513.8|145423.8|145498.4|145408.4|26
1649875440000|2022-04-13 18:44:00|145508.8|145418.8|145504.5|145414.5|145508.8|145418.8|145502.2|145412.2|22
1649875450000|2022-04-13 18:44:10|145504.3|145414.3|145503.5|145413.5|145505.4|145415.4|145499.1|145409.1|21
1649875460000|2022-04-13 18:44:20|145509.3|145419.3|145510.3|145420.3|145510.3|145420.3|145497.7|145407.7|27
1649875470000|2022-04-13 18:44:30|145502.6|145412.6|145504.9|145414.9|145525.8|145420.7|145497.9|145395.8|25
1649875480000|2022-04-13 18:44:40|145503.6|145413.6|145503.6|145413.6|145503.8|145413.8|145499.2|145409.2|17
1649875490000|2022-04-13 18:44:50|145503.4|145413.4|145501.5|145411.5|145503.4|145413.4|145498.2|145408.2|22
1649875500000|2022-04-13 18:45:00|145501.1|145411.1|145503.1|145413.1|145506.5|145416.5|145499.6|145409.6|25
1649875510000|2022-04-13 18:45:10|145502.6|145412.6|145493.1|145403.1|145504.8|145414.8|145493.1|145403.1|19
1649875520000|2022-04-13 18:45:20|145494.1|145404.1|145500.4|145410.4|145507|145417|145494.1|145404.1|22
1649875530000|2022-04-13 18:45:30|145501.4|145411.4|145529.9|145399.9|145531.1|145419.3|145501.4|145399.2|23
1649875540000|2022-04-13 18:45:40|145530.1|145400.1|145509.9|145419.9|145530.2|145419.9|145507.6|145394.3|20
1649875550000|2022-04-13 18:45:50|145509.4|145419.4|145510.1|145420.1|145511.5|145421.5|145504.4|145414.4|18
1649875560000|2022-04-13 18:46:00|145506.7|145416.7|145514.7|145424.7|145515.4|145425.4|145506.7|145416.7|21
1649875570000|2022-04-13 18:46:10|145514.5|145424.5|145513.6|145423.6|145516.7|145426.7|145508.9|145418.9|15
1649875580000|2022-04-13 18:46:20|145516.6|145426.6|145517.3|145427.3|145519.8|145429.8|145507.9|145417.9|19
1649875590000|2022-04-13 18:46:30|145517.7|145427.7|145508.9|145418.9|145517.7|145427.7|145501|145411|33
1649875600000|2022-04-13 18:46:40|145508.2|145418.2|145503.6|145413.6|145508.2|145418.2|145502.9|145412.9|17
1649875610000|2022-04-13 18:46:50|145501.6|145411.6|145509.9|145419.9|145538.6|145421.4|145501.2|145402.4|23
1649875620000|2022-04-13 18:47:00|145509.4|145419.4|145504.2|145414.2|145509.4|145419.4|145498.8|145408.8|19
1649875630000|2022-04-13 18:47:10|145504.6|145414.6|145508.8|145418.8|145511.6|145421.6|145504.3|145414.3|22
1649875640000|2022-04-13 18:47:20|145509.2|145419.2|145502.8|145412.8|145529.5|145420.4|145502.7|145396.8|21
1649875650000|2022-04-13 18:47:30|145503|145413|145502|145412|145503.2|145413.2|145502|145412|9
1649875660000|2022-04-13 18:47:40|145502.5|145412.5|145510.9|145420.9|145512.3|145422.3|145502.5|145412.5|20
1649875670000|2022-04-13 18:47:50|145510.5|145420.5|145505.4|145415.4|145510.5|145420.5|145503.3|145413.3|16
1649875680000|2022-04-13 18:48:00|145505.9|145415.9|145504|145414|145506|145416|145502.6|145412.6|17
1649875690000|2022-04-13 18:48:10|145505.4|145415.4|145512.8|145422.8|145515.1|145425.1|145502.2|145412.2|20
1649875700000|2022-04-13 18:48:20|145514.2|145424.2|145507.2|145417.2|145515.6|145425.6|145502.6|145412.6|24
1649875710000|2022-04-13 18:48:30|145506.8|145416.8|145505.9|145415.9|145509.5|145419.5|145505.2|145415.2|14
1649875720000|2022-04-13 18:48:40|145505.8|145415.8|145506.9|145416.9|145511.8|145421.8|145502.5|145412.5|26
1649875730000|2022-04-13 18:48:50|145506.6|145416.6|145503.4|145413.4|145506.6|145416.6|145502.1|145412.1|14
1649875740000|2022-04-13 18:49:00|145503|145413|145503|145413|145507|145417|145500.5|145410.5|16
1649875750000|2022-04-13 18:49:10|145506.8|145416.8|145503.4|145413.4|145509.3|145419.3|145502.9|145412.9|29
1649875760000|2022-04-13 18:49:20|145503.3|145413.3|145510.1|145420.1|145510.1|145420.1|145500.9|145410.9|20
1649875770000|2022-04-13 18:49:30|145511.1|145421.1|145505.9|145415.9|145511.1|145421.1|145499.6|145409.6|22
1649875780000|2022-04-13 18:49:40|145506.3|145416.3|145502.1|145412.1|145509.7|145419.7|145501.4|145411.4|23
1649875790000|2022-04-13 18:49:50|145502.3|145412.3|145511.7|145421.7|145511.7|145421.7|145501.8|145411.8|24
1649875800000|2022-04-13 18:50:00|145512.3|145422.3|145510|145420|145512.9|145422.9|145502.1|145412.1|29
1649875810000|2022-04-13 18:50:10|145509.2|145419.2|145507.9|145417.9|145533|145423|145502.3|145402.2|34
1649875820000|2022-04-13 18:50:20|145509.5|145419.5|145508.1|145418.1|145512.8|145422.8|145502.9|145412.9|31
1649875830000|2022-04-13 18:50:30|145507.6|145417.6|145507.2|145417.2|145509|145419|145506.2|145416.2|19
1649875840000|2022-04-13 18:50:40|145507.4|145417.4|145507.2|145417.2|145507.8|145417.8|145506.5|145416.5|14
1649875850000|2022-04-13 18:50:50|145506.9|145416.9|145510.6|145420.6|145510.7|145420.7|145506.8|145416.8|12
1649875860000|2022-04-13 18:51:00|145510.5|145420.5|145510.4|145420.4|145511.2|145421.2|145509.5|145419.5|11
1649875870000|2022-04-13 18:51:10|145510.2|145420.2|145526.5|145396.5|145527.6|145421.6|145503.4|145396.5|14
1649875880000|2022-04-13 18:51:20|145525.2|145395.2|145504.5|145414.5|145525.2|145416.4|145503.5|145395.2|14
1649875890000|2022-04-13 18:51:30|145505.4|145415.4|145506.5|145416.5|145507.3|145417.3|145504|145414|14
1649875900000|2022-04-13 18:51:40|145507.2|145417.2|145505.7|145415.7|145511.1|145421.1|145504.3|145414.3|22
1649875910000|2022-04-13 18:51:50|145507.3|145417.3|145501.5|145411.5|145512.5|145422.5|145501.5|145411.5|22
1649875920000|2022-04-13 18:52:00|145501.8|145411.8|145505.4|145415.4|145511.2|145421.2|145500|145410|20
1649875930000|2022-04-13 18:52:10|145504.7|145414.7|145502.6|145412.6|145504.7|145414.7|145502.3|145412.3|13
1649875940000|2022-04-13 18:52:20|145502.1|145412.1|145510.8|145420.8|145510.9|145420.9|145502.1|145412.1|12
1649875950000|2022-04-13 18:52:30|145510.3|145420.3|145506.4|145416.4|145510.3|145420.3|145504.2|145414.2|16
1649875960000|2022-04-13 18:52:40|145506.3|145416.3|145510.8|145420.8|145510.8|145420.8|145505.8|145415.8|13
1649875970000|2022-04-13 18:52:50|145511|145421|145509.2|145419.2|145538.8|145424.7|145504.6|145408.8|23
1649875980000|2022-04-13 18:53:00|145506.4|145416.4|145513.6|145423.6|145545.7|145438.5|145506.4|145412|30
1649875990000|2022-04-13 18:53:10|145513.9|145423.9|145515.2|145425.2|145518.5|145428.5|145509|145419|20
1649876000000|2022-04-13 18:53:20|145515.3|145425.3|145513.7|145423.7|145516.2|145426.2|145509|145419|22
1649876010000|2022-04-13 18:53:30|145514.3|145424.3|145513.4|145423.4|145515.7|145425.7|145510.5|145420.5|22
1649876020000|2022-04-13 18:53:40|145514.7|145424.7|145512.4|145422.4|145516.2|145426.2|145510|145420|24
1649876030000|2022-04-13 18:53:50|145512.5|145422.5|145515.4|145425.4|145515.4|145425.4|145512.3|145422.3|22
1649876040000|2022-04-13 18:54:00|145514.8|145424.8|145514.2|145424.2|145518.7|145428.7|145513.7|145423.7|17
1649876050000|2022-04-13 18:54:10|145514.1|145424.1|145515.3|145425.3|145524.6|145434.6|145513.4|145423.4|28
1649876060000|2022-04-13 18:54:20|145516.5|145426.5|145516.7|145426.7|145517.8|145427.8|145515.4|145425.4|17
1649876070000|2022-04-13 18:54:30|145516.5|145426.5|145518.3|145428.3|145519.3|145429.3|145516.3|145426.3|19
1649876080000|2022-04-13 18:54:40|145518.6|145428.6|145540.5|145410.5|145542.8|145429.2|145518.2|145410.1|12
1649876090000|2022-04-13 18:54:50|145540.2|145410.2|145541.9|145411.9|145544.2|145414.2|145538.6|145408.6|32
1649876100000|2022-04-13 18:55:00|145540.5|145410.5|145524.3|145434.3|145540.5|145434.4|145512.3|145410.5|33
1649876110000|2022-04-13 18:55:10|145523.8|145433.8|145519.6|145429.6|145523.8|145433.8|145518.1|145428.1|23
1649876120000|2022-04-13 18:55:20|145520.2|145430.2|145518.1|145428.1|145521|145431|145517.1|145427.1|20
1649876130000|2022-04-13 18:55:30|145519.2|145429.2|145519.2|145429.2|145519.6|145429.6|145518.2|145428.2|20
1649876140000|2022-04-13 18:55:40|145518.5|145428.5|145516.1|145426.1|145519.2|145429.2|145514.6|145424.6|27
1649876150000|2022-04-13 18:55:50|145516.9|145426.9|145515.4|145425.4|145519.7|145429.7|145513.7|145423.7|24
1649876160000|2022-04-13 18:56:00|145516.5|145426.5|145520.5|145430.5|145520.5|145430.5|145514.5|145424.5|15
1649876170000|2022-04-13 18:56:10|145520.4|145430.4|145538.7|145408.7|145543.4|145430.4|145516.1|145406.8|20
1649876180000|2022-04-13 18:56:20|145539.3|145409.3|145514.3|145424.3|145541.7|145427.3|145513.1|145406.5|21
1649876190000|2022-04-13 18:56:30|145514.2|145424.2|145520.3|145430.3|145520.3|145430.3|145514.2|145424.2|18
1649876200000|2022-04-13 18:56:40|145519.6|145429.6|145518.5|145428.5|145521.2|145431.2|145515.2|145425.2|22
1649876210000|2022-04-13 18:56:50|145520|145430|145519.6|145429.6|145520.6|145430.6|145518.9|145428.9|17
1649876220000|2022-04-13 18:57:00|145519.2|145429.2|145512.9|145422.9|145519.6|145429.6|145512.5|145422.5|22
1649876230000|2022-04-13 18:57:10|145518.8|145428.8|145517|145427|145519.1|145429.1|145512.9|145422.9|26
1649876240000|2022-04-13 18:57:20|145516.4|145426.4|145517.8|145427.8|145518.9|145428.9|145514.9|145424.9|16
1649876250000|2022-04-13 18:57:30|145517.3|145427.3|145520.7|145430.7|145520.7|145430.7|145514.7|145424.7|24
1649876260000|2022-04-13 18:57:40|145523.3|145433.3|145519.2|145429.2|145523.3|145433.3|145517|145427|24
1649876270000|2022-04-13 18:57:50|145520.1|145430.1|145516.7|145426.7|145520.1|145430.1|145516.6|145426.6|17
1649876280000|2022-04-13 18:58:00|145515.4|145425.4|145513.9|145423.9|145516.6|145426.6|145510.8|145420.8|25
1649876290000|2022-04-13 18:58:10|145514.4|145424.4|145512.2|145422.2|145514.4|145424.4|145510.8|145420.8|12
1649876300000|2022-04-13 18:58:20|145513.6|145423.6|145520.7|145430.7|145520.7|145430.7|145510.4|145420.4|26
1649876310000|2022-04-13 18:58:30|145521|145431|145518.1|145428.1|145524.1|145434.1|145517.3|145427.3|21
1649876320000|2022-04-13 18:58:40|145518.7|145428.7|145522.4|145432.4|145525.3|145435.3|145517.8|145427.8|23
1649876330000|2022-04-13 18:58:50|145540.9|145450.9|145548.5|145458.5|145549.4|145459.4|145535.8|145445.8|19
1649876340000|2022-04-13 18:59:00|145547.8|145457.8|145545.2|145455.2|145548|145458|145540.5|145450.5|15
1649876350000|2022-04-13 18:59:10|145544.2|145454.2|145543.6|145453.6|145545.5|145455.5|145543.1|145453.1|15
1649876360000|2022-04-13 18:59:20|145543.3|145453.3|145537.7|145447.7|145547.5|145457.5|145537.4|145447.4|16
1649876370000|2022-04-13 18:59:30|145537.3|145447.3|145650.9|145520.9|145652.4|145531.1|145534.5|145444.5|23
1649876380000|2022-04-13 18:59:40|145652.5|145522.5|145654.2|145524.2|145655.2|145525.2|145647.3|145517.3|37
1649876390000|2022-04-13 18:59:50|145653.1|145523.1|145699.6|145569.6|145708.8|145578.8|145652.9|145522.9|34
1649876400000|2022-04-13 19:00:00|145700.1|145570.1|145694.9|145564.9|145704|145574|145694.9|145564.9|37
1649876410000|2022-04-13 19:00:10|145695.5|145565.5|145645.3|145555.3|145696.3|145570.4|145643.7|145532.3|27
1649876420000|2022-04-13 19:00:20|145646.9|145556.9|145652.3|145522.3|145661|145558.4|145645.2|145521|29
1649876430000|2022-04-13 19:00:30|145654.6|145524.6|145654.9|145524.9|145657.7|145527.7|145653.7|145523.7|26
1649876440000|2022-04-13 19:00:40|145654.2|145524.2|145655.2|145525.2|145655.2|145525.2|145651.9|145521.9|16
1649876450000|2022-04-13 19:00:50|145655.5|145525.5|145699.8|145569.8|145713.2|145583.2|145654.1|145524.1|29
1649876460000|2022-04-13 19:01:00|145700.1|145570.1|145690.9|145560.9|145701.5|145571.5|145690.8|145560.8|31
1649876470000|2022-04-13 19:01:10|145690.3|145560.3|145693.8|145563.8|145698.8|145568.8|145689.6|145559.6|32
1649876480000|2022-04-13 19:01:20|145694.9|145564.9|145693.9|145563.9|145698.5|145568.5|145693|145563|28
1649876490000|2022-04-13 19:01:30|145693.7|145563.7|145707.9|145577.9|145707.9|145577.9|145693.7|145563.7|33
1649876500000|2022-04-13 19:01:40|145704.4|145574.4|145694.1|145564.1|145704.4|145574.4|145689.8|145559.8|31
1649876510000|2022-04-13 19:01:50|145694.3|145564.3|145695.1|145565.1|145707|145577|145694|145564|25
1649876520000|2022-04-13 19:02:00|145697.7|145567.7|145708.5|145578.5|145708.5|145578.5|145695.2|145565.2|28
1649876530000|2022-04-13 19:02:10|145709.8|145579.8|145728.7|145598.7|145728.7|145598.7|145708.9|145578.9|21
1649876540000|2022-04-13 19:02:20|145732.9|145602.9|145729.2|145599.2|145734.5|145604.5|145729.2|145599.2|15
1649876550000|2022-04-13 19:02:30|145731.6|145601.6|145717.3|145587.3|145731.6|145617.2|145695.7|145586.2|14
1649876560000|2022-04-13 19:02:40|145720.6|145590.6|145720.2|145590.2|145720.6|145590.6|145716|145586|14
1649876570000|2022-04-13 19:02:50|145720.3|145590.3|145714.2|145584.2|145720.3|145608.1|145692.9|145584.2|19
1649876580000|2022-04-13 19:03:00|145715.1|145585.1|145714.7|145584.7|145716.6|145586.6|145710.8|145580.8|22
1649876590000|2022-04-13 19:03:10|145715.6|145585.6|145710.3|145580.3|145715.6|145585.6|145709.9|145579.9|15
1649876600000|2022-04-13 19:03:20|145710|145580|145714.5|145584.5|145714.9|145584.9|145709.5|145579.5|19
1649876610000|2022-04-13 19:03:30|145711.1|145581.1|145711.2|145581.2|145711.2|145581.2|145707.7|145577.7|22
1649876620000|2022-04-13 19:03:40|145713.4|145583.4|145712.3|145582.3|145714.2|145584.2|145708.9|145578.9|14
1649876630000|2022-04-13 19:03:50|145711.4|145581.4|145706.2|145576.2|145715.5|145585.5|145704.6|145574.6|20
1649876640000|2022-04-13 19:04:00|145710.9|145580.9|145692.6|145602.6|145710.9|145602.6|145685.9|145578.4|22
1649876650000|2022-04-13 19:04:10|145692|145602|145716.6|145586.6|145721.4|145606.5|145690.5|145586.6|18
1649876660000|2022-04-13 19:04:20|145719.7|145589.7|145719.6|145589.6|145722.6|145592.6|145719.6|145589.6|10
1649876670000|2022-04-13 19:04:30|145719.9|145589.9|145721.6|145591.6|145721.6|145591.6|145719.9|145589.9|3
1649876680000|2022-04-13 19:04:40|145712.7|145582.7|145715.9|145585.9|145715.9|145585.9|145712.5|145582.5|4
1649876690000|2022-04-13 19:04:50|145691.6|145601.6|145698.3|145608.3|145722.5|145608.3|145688|145592.5|7
1649876700000|2022-04-13 19:05:00|145701.2|145611.2|145692.8|145602.8|145706.7|145616.7|145689.8|145599.8|13
1649876710000|2022-04-13 19:05:10|145694.6|145604.6|145720.7|145590.7|145724.6|145619|145694.6|145588.3|21
1649876720000|2022-04-13 19:05:20|145727.8|145597.8|145698.9|145608.9|145727.8|145612.6|145698.9|145586|15
1649876730000|2022-04-13 19:05:30|145699.6|145609.6|145718.6|145588.6|145720.8|145610.4|145699.6|145586.9|15
1649876740000|2022-04-13 19:05:40|145718.4|145588.4|145717.3|145587.3|145720.4|145590.4|145715.9|145585.9|8
1649876750000|2022-04-13 19:05:50|145717.5|145587.5|145718.1|145588.1|145719.9|145589.9|145715.5|145585.5|19
1649876760000|2022-04-13 19:06:00|145717.4|145587.4|145713|145583|145720.8|145602.9|145686|145577.7|27
1649876770000|2022-04-13 19:06:10|145713.4|145583.4|145712.1|145582.1|145717.7|145587.7|145712.1|145582.1|17
1649876780000|2022-04-13 19:06:20|145712.4|145582.4|145711|145621|145739.3|145621|145699.4|145582.4|20
1649876790000|2022-04-13 19:06:30|145711.1|145621.1|145749.4|145619.4|145749.7|145622|145703.5|145598.7|19
1649876800000|2022-04-13 19:06:40|145749.9|145619.9|145745.6|145615.6|145749.9|145619.9|145740.9|145610.9|17
1649876810000|2022-04-13 19:06:50|145746.4|145616.4|145706.4|145616.4|145746.6|145616.6|145704.9|145592.7|13
1649876820000|2022-04-13 19:07:00|145707.3|145617.3|145703.5|145613.5|145707.3|145617.3|145699.3|145609.3|15
1649876830000|2022-04-13 19:07:10|145703.4|145613.4|145706.9|145616.9|145707|145617|145702.7|145612.7|9
1649876840000|2022-04-13 19:07:20|145706.5|145616.5|145699.5|145609.5|145706.7|145616.7|145699.5|145609.5|7
1649876850000|2022-04-13 19:07:30|145700|145610|145703.3|145613.3|145703.7|145613.7|145700|145610|11
1649876860000|2022-04-13 19:07:40|145703.8|145613.8|145724.8|145594.8|145725.6|145615.1|145702|145593.5|14
1649876870000|2022-04-13 19:07:50|145723.1|145593.1|145725.9|145595.9|145734.6|145604.6|145721.2|145591.2|16
1649876880000|2022-04-13 19:08:00|145724.2|145594.2|145724.8|145594.8|145725.1|145595.1|145724.2|145594.2|10
1649876890000|2022-04-13 19:08:10|145725|145595|145701.2|145611.2|145726|145611.2|145701.2|145594.6|7
1649876900000|2022-04-13 19:08:20|145701.7|145611.7|145700|145610|145704.1|145614.1|145699|145609|15
1649876910000|2022-04-13 19:08:30|145701.3|145611.3|145699.1|145609.1|145702.9|145612.9|145695.7|145605.7|11
1649876920000|2022-04-13 19:08:40|145697.4|145607.4|145705.1|145615.1|145705.1|145615.1|145697.4|145607.4|12
1649876930000|2022-04-13 19:08:50|145710.5|145620.5|145704|145614|145710.5|145620.5|145701.7|145611.7|16
1649876940000|2022-04-13 19:09:00|145703|145613|145701.6|145611.6|145703.4|145613.4|145700.2|145610.2|8
1649876950000|2022-04-13 19:09:10|145700.6|145610.6|145701.2|145611.2|145702.9|145612.9|145697.1|145607.1|14
1649876960000|2022-04-13 19:09:20|145697.5|145607.5|145701.5|145611.5|145701.5|145611.5|145696.9|145606.9|8
1649876970000|2022-04-13 19:09:30|145703|145613|145704.8|145614.8|145704.8|145614.8|145700.1|145610.1|12
1649876980000|2022-04-13 19:09:40|145704.2|145614.2|145729.4|145599.4|145729.4|145619|145703.8|145599.4|15
1649876990000|2022-04-13 19:09:50|145711.6|145621.6|145735.7|145605.7|145738.7|145621.6|145708|145603.9|19
1649877000000|2022-04-13 19:10:00|145735.1|145605.1|145734.4|145604.4|145735.1|145628|145713.8|145603.8|18
1649877010000|2022-04-13 19:10:10|145734.2|145604.2|145731.8|145601.8|145734.2|145604.2|145729.2|145599.2|12
1649877020000|2022-04-13 19:10:20|145732.7|145602.7|145731.8|145601.8|145737.5|145622.7|145708.4|145601.4|18
1649877030000|2022-04-13 19:10:30|145733.3|145603.3|145707.1|145617.1|145733.3|145620.4|145700.5|145600.6|14
1649877040000|2022-04-13 19:10:40|145707.3|145617.3|145734.4|145604.4|145734.4|145636.2|145705.3|145599.4|20
1649877050000|2022-04-13 19:10:50|145730.8|145600.8|145728.7|145598.7|145739|145621.2|145701.5|145598.7|18
1649877060000|2022-04-13 19:11:00|145726.5|145596.5|145728.2|145598.2|145730.4|145600.4|145720.8|145590.8|10
1649877070000|2022-04-13 19:11:10|145728.9|145598.9|145726.1|145596.1|145731.5|145601.5|145723.1|145593.1|22
1649877080000|2022-04-13 19:11:20|145731.2|145601.2|145717.5|145627.5|145731.4|145627.5|145709.2|145597.3|15
1649877090000|2022-04-13 19:11:30|145716.1|145626.1|145715.9|145625.9|145716.8|145626.8|145709.3|145619.3|10
1649877100000|2022-04-13 19:11:40|145714.6|145624.6|145713.7|145623.7|145715.4|145625.4|145709.2|145619.2|16
1649877110000|2022-04-13 19:11:50|145712|145622|145715.5|145625.5|145718.8|145628.8|145712|145622|12
1649877120000|2022-04-13 19:12:00|145716.2|145626.2|145717.1|145627.1|145718|145628|145714.8|145624.8|12
1649877130000|2022-04-13 19:12:10|145716.1|145626.1|145718.3|145628.3|145718.8|145628.8|145715.2|145625.2|9
1649877140000|2022-04-13 19:12:20|145719.9|145629.9|145721.6|145631.6|145721.6|145631.6|145719.9|145629.9|2
1649877150000|2022-04-13 19:12:30|145717.4|145627.4|145738.2|145608.2|145739.4|145629.5|145717.1|145595.2|9
1649877160000|2022-04-13 19:12:40|145742.5|145612.5|145734.8|145604.8|145743.7|145613.7|145727.6|145597.6|20
1649877170000|2022-04-13 19:12:50|145711.9|145621.9|145711.6|145621.6|145734.5|145627.2|145708.2|145600.4|13
1649877180000|2022-04-13 19:13:00|145713.6|145623.6|145709.8|145619.8|145713.6|145623.6|145709.3|145619.3|11
1649877190000|2022-04-13 19:13:10|145710.7|145620.7|145705.1|145615.1|145710.7|145620.7|145705.1|145615.1|11
1649877200000|2022-04-13 19:13:20|145705.9|145615.9|145710|145620|145710.1|145620.1|145705.9|145615.9|8
1649877210000|2022-04-13 19:13:30|145709.7|145619.7|145706.4|145616.4|145709.7|145619.7|145704.8|145614.8|9
1649877220000|2022-04-13 19:13:40|145707.8|145617.8|145710.7|145620.7|145715|145625|145707.7|145617.7|11
1649877230000|2022-04-13 19:13:50|145711.1|145621.1|145713.4|145623.4|145713.4|145623.4|145708.8|145618.8|9
1649877240000|2022-04-13 19:14:00|145711.8|145621.8|145707.7|145617.7|145732.2|145621.8|145706.2|145601.4|7
1649877250000|2022-04-13 19:14:10|145706.3|145616.3|145701.9|145611.9|145708.6|145618.6|145701.9|145611.9|14
1649877260000|2022-04-13 19:14:20|145699.4|145609.4|145705.3|145615.3|145705.3|145615.3|145699.3|145609.3|11
1649877270000|2022-04-13 19:14:30|145704.5|145614.5|145706.2|145616.2|145708.8|145618.8|145704.5|145614.5|9
1649877280000|2022-04-13 19:14:40|145707|145617|145705.6|145615.6|145711.9|145621.9|145705.6|145615.6|8
1649877290000|2022-04-13 19:14:50|145704.2|145614.2|145702.1|145612.1|145706.7|145616.7|145702.1|145612.1|7
1649877300000|2022-04-13 19:15:00|145708.8|145618.8|145706.1|145616.1|145708.8|145618.8|145705.3|145615.3|12
1649877310000|2022-04-13 19:15:10|145704.5|145614.5|145705.9|145615.9|145706.9|145616.9|145703.4|145613.4|9
1649877320000|2022-04-13 19:15:20|145704.4|145614.4|145707.8|145617.8|145710.2|145620.2|145704.4|145614.4|8
1649877330000|2022-04-13 19:15:30|145708.1|145618.1|145705.6|145615.6|145710.1|145620.1|145705.6|145615.6|12
1649877340000|2022-04-13 19:15:40|145703.9|145613.9|145705.4|145615.4|145707|145617|145703.9|145613.9|12
1649877350000|2022-04-13 19:15:50|145706.6|145616.6|145706.7|145616.7|145707.2|145617.2|145705.4|145615.4|14
1649877360000|2022-04-13 19:16:00|145707|145617|145708|145618|145709.2|145619.2|145706.2|145616.2|8
1649877370000|2022-04-13 19:16:10|145708.3|145618.3|145730.6|145600.6|145730.6|145618.8|145702.3|145597|17
1649877380000|2022-04-13 19:16:20|145703.2|145613.2|145705.7|145615.7|145712|145622|145701.2|145611.2|12
1649877390000|2022-04-13 19:16:30|145705.1|145615.1|145707|145617|145707|145617|145705.1|145615.1|4
1649877400000|2022-04-13 19:16:40|145704.2|145614.2|145726|145596|145726|145614.2|145704.2|145594|12
1649877410000|2022-04-13 19:16:50|145726.7|145596.7|145707.8|145617.8|145726.7|145620|145704.5|145596.7|11
1649877420000|2022-04-13 19:17:00|145709.9|145619.9|145707.3|145617.3|145709.9|145619.9|145706.8|145616.8|16
1649877430000|2022-04-13 19:17:10|145707.5|145617.5|145708|145618|145726.6|145618|145704.2|145594.6|21
1649877440000|2022-04-13 19:17:20|145726.6|145596.6|145708.1|145618.1|145728|145618.3|145706.3|145596.6|20
1649877450000|2022-04-13 19:17:30|145708|145618|145706.6|145616.6|145710|145620|145706.5|145616.5|19
1649877460000|2022-04-13 19:17:40|145706.8|145616.8|145705.4|145615.4|145706.8|145616.8|145704.7|145614.7|16
1649877470000|2022-04-13 19:17:50|145705.3|145615.3|145706.1|145616.1|145706.1|145616.1|145704.6|145614.6|11
1649877480000|2022-04-13 19:18:00|145705.9|145615.9|145702.3|145612.3|145705.9|145615.9|145702.3|145612.3|18
1649877490000|2022-04-13 19:18:10|145702.1|145612.1|145704.7|145614.7|145704.9|145614.9|145701.3|145611.3|19
1649877500000|2022-04-13 19:18:20|145704.1|145614.1|145703.8|145613.8|145704.5|145614.5|145702.8|145612.8|14
1649877510000|2022-04-13 19:18:30|145703.7|145613.7|145726.2|145596.2|145726.3|145613.8|145703.7|145594.5|16
1649877520000|2022-04-13 19:18:40|145726.4|145596.4|145726.5|145596.5|145727.6|145597.6|145725.3|145595.3|16
1649877530000|2022-04-13 19:18:50|145726|145596|145725|145595|145726.2|145596.2|145722.7|145592.7|18
1649877540000|2022-04-13 19:19:00|145726.7|145596.7|145719.8|145589.8|145726.7|145596.7|145719.8|145589.8|14
1649877550000|2022-04-13 19:19:10|145700.8|145610.8|145698.8|145608.8|145703.8|145613.8|145698.8|145608.8|14
1649877560000|2022-04-13 19:19:20|145698.1|145608.1|145699.6|145609.6|145701.6|145611.6|145698.1|145608.1|11
1649877570000|2022-04-13 19:19:30|145699.9|145609.9|145700.2|145610.2|145700.7|145610.7|145699.8|145609.8|9
1649877580000|2022-04-13 19:19:40|145703.1|145613.1|145720.6|145590.6|145722.6|145613.2|145703.1|145588.9|10
1649877590000|2022-04-13 19:19:50|145720.5|145590.5|145721.4|145591.4|145723.5|145593.5|145720.5|145590.5|9
1649877600000|2022-04-13 19:20:00|145721.3|145591.3|145719|145589|145721.4|145591.4|145718.1|145588.1|10
1649877610000|2022-04-13 19:20:10|145718.8|145588.8|145717.5|145587.5|145719.9|145589.9|145717.5|145587.5|8
1649877620000|2022-04-13 19:20:20|145717.7|145587.7|145720.4|145590.4|145721|145591|145717.5|145587.5|8
1649877630000|2022-04-13 19:20:30|145720.8|145590.8|145718.5|145588.5|145721.1|145591.1|145713.3|145583.3|12
1649877640000|2022-04-13 19:20:40|145697.4|145607.4|145698|145608|145699.6|145609.6|145696|145606|13
1649877650000|2022-04-13 19:20:50|145698.8|145608.8|145699.7|145609.7|145723.4|145610.7|145698.5|145587.7|15
1649877660000|2022-04-13 19:21:00|145700.3|145610.3|145698|145608|145702.2|145612.2|145697.4|145607.4|15
1649877670000|2022-04-13 19:21:10|145698.2|145608.2|145700.1|145610.1|145700.2|145610.2|145696.6|145606.6|19
1649877680000|2022-04-13 19:21:20|145700|145610|145701.9|145611.9|145702|145612|145699.8|145609.8|12
1649877690000|2022-04-13 19:21:30|145701.8|145611.8|145702.1|145612.1|145705.7|145615.7|145701.3|145611.3|24
1649877700000|2022-04-13 19:21:40|145702.8|145612.8|145701|145611|145703.9|145613.9|145700.2|145610.2|17
1649877710000|2022-04-13 19:21:50|145701.4|145611.4|145703.8|145613.8|145704.3|145614.3|145701.4|145611.4|12
1649877720000|2022-04-13 19:22:00|145703.9|145613.9|145705.3|145615.3|145705.3|145615.3|145703.7|145613.7|12
1649877730000|2022-04-13 19:22:10|145704.1|145614.1|145703.6|145613.6|145704.6|145614.6|145703.2|145613.2|10
1649877740000|2022-04-13 19:22:20|145702.9|145612.9|145700.8|145610.8|145704.5|145614.5|145698.8|145608.8|11
1649877750000|2022-04-13 19:22:30|145700.2|145610.2|145731.1|145601.1|145731.1|145622.7|145699.9|145601.1|16
1649877760000|2022-04-13 19:22:40|145732.6|145602.6|145712|145622|145732.7|145622.7|145709.2|145600.2|25
1649877770000|2022-04-13 19:22:50|145712.1|145622.1|145726.9|145596.9|145732.6|145622.1|145711.9|145596.9|18
1649877780000|2022-04-13 19:23:00|145726.6|145596.6|145733.4|145603.4|145733.4|145603.4|145726.5|145596.5|22
1649877790000|2022-04-13 19:23:10|145733.5|145603.5|145731.9|145601.9|145733.5|145603.5|145730.9|145600.9|16
1649877800000|2022-04-13 19:23:20|145731.4|145601.4|145730.3|145600.3|145731.5|145601.5|145730|145600|12
1649877810000|2022-04-13 19:23:30|145730.4|145600.4|145731.4|145601.4|145731.5|145601.5|145730.1|145600.1|15
1649877820000|2022-04-13 19:23:40|145731.3|145601.3|145719.8|145589.8|145731.6|145614.6|145704.6|145589.8|18
1649877830000|2022-04-13 19:23:50|145721.6|145591.6|145700.7|145610.7|145722.3|145611.3|145700|145590.7|15
1649877840000|2022-04-13 19:24:00|145700.9|145610.9|145702.8|145612.8|145704.6|145614.6|145700.9|145610.9|12
1649877850000|2022-04-13 19:24:10|145703|145613|145704.4|145614.4|145708.8|145618.8|145703|145613|15
1649877860000|2022-04-13 19:24:20|145704.7|145614.7|145705.1|145615.1|145705.1|145615.1|145704.6|145614.6|11
1649877870000|2022-04-13 19:24:30|145704.7|145614.7|145706.9|145616.9|145708.1|145618.1|145703.7|145613.7|20
1649877880000|2022-04-13 19:24:40|145706.6|145616.6|145722.9|145592.9|145726.9|145617.6|145706.6|145591.6|15
1649877890000|2022-04-13 19:24:50|145724.6|145594.6|145726.6|145596.6|145726.9|145596.9|145722.9|145592.9|16
1649877900000|2022-04-13 19:25:00|145726.1|145596.1|145729.2|145599.2|145729.2|145599.2|145721.1|145591.1|17
1649877910000|2022-04-13 19:25:10|145728.4|145598.4|145723|145593|145728.4|145598.4|145722.5|145592.5|17
1649877920000|2022-04-13 19:25:20|145722.9|145592.9|145722.8|145592.8|145724.2|145594.2|145722.7|145592.7|15
1649877930000|2022-04-13 19:25:30|145722.3|145592.3|145724.6|145594.6|145724.6|145594.6|145722.3|145592.3|13
1649877940000|2022-04-13 19:25:40|145725.2|145595.2|145722.8|145592.8|145725.2|145595.2|145722.1|145592.1|20
1649877950000|2022-04-13 19:25:50|145723.2|145593.2|145723.8|145593.8|145724.4|145594.4|145722.6|145592.6|23
1649877960000|2022-04-13 19:26:00|145724.4|145594.4|145721.2|145591.2|145724.8|145594.8|145719.6|145589.6|26
1649877970000|2022-04-13 19:26:10|145720.9|145590.9|145722.3|145592.3|145722.6|145592.6|145720.9|145590.9|18
1649877980000|2022-04-13 19:26:20|145722|145592|145719.9|145589.9|145722.5|145592.5|145718.1|145588.1|17
1649877990000|2022-04-13 19:26:30|145719.7|145589.7|145721.6|145591.6|145722.1|145592.1|145718.2|145588.2|16
1649878000000|2022-04-13 19:26:40|145721.4|145591.4|145718.8|145588.8|145721.4|145591.4|145716.6|145586.6|19
1649878010000|2022-04-13 19:26:50|145719.6|145589.6|145717.8|145587.8|145720.3|145590.3|145715.8|145585.8|18
1649878020000|2022-04-13 19:27:00|145720.4|145590.4|145721.8|145591.8|145722.1|145592.1|145720.4|145590.4|20
1649878030000|2022-04-13 19:27:10|145722.1|145592.1|145728.2|145598.2|145728.2|145598.2|145721.7|145591.7|19
1649878040000|2022-04-13 19:27:20|145728.9|145598.9|145728.8|145598.8|145731.7|145601.7|145726.1|145596.1|23
1649878050000|2022-04-13 19:27:30|145729.5|145599.5|145725.7|145595.7|145729.8|145599.8|145725.7|145595.7|25
1649878060000|2022-04-13 19:27:40|145726.5|145596.5|145725.8|145595.8|145726.6|145596.6|145723.1|145593.1|20
1649878070000|2022-04-13 19:27:50|145725.7|145595.7|145722.6|145592.6|145725.8|145595.8|145722.3|145592.3|16
1649878080000|2022-04-13 19:28:00|145722.5|145592.5|145719.8|145589.8|145723.9|145593.9|145719.8|145589.8|18
1649878090000|2022-04-13 19:28:10|145720.8|145590.8|145702.1|145612.1|145726.9|145612.1|145701.4|145587.5|14
1649878100000|2022-04-13 19:28:20|145702.6|145612.6|145702.9|145612.9|145705.4|145615.4|145698.7|145608.7|12
1649878110000|2022-04-13 19:28:30|145701.3|145611.3|145700.6|145610.6|145702.8|145612.8|145700.4|145610.4|6
1649878120000|2022-04-13 19:28:40|145701.5|145611.5|145702.2|145612.2|145702.4|145612.4|145701.4|145611.4|7
1649878130000|2022-04-13 19:28:50|145703.6|145613.6|145701.5|145611.5|145706.3|145616.3|145701|145611|17
1649878140000|2022-04-13 19:29:00|145703.3|145613.3|145701.5|145611.5|145707.9|145617.9|145701.3|145611.3|14
1649878150000|2022-04-13 19:29:10|145702.6|145612.6|145702.8|145612.8|145708.3|145618.3|145699.6|145609.6|18
1649878160000|2022-04-13 19:29:20|145703.5|145613.5|145704.8|145614.8|145705|145615|145702.9|145612.9|15
1649878170000|2022-04-13 19:29:30|145704.1|145614.1|145701.7|145611.7|145704.8|145614.8|145700.4|145610.4|17
1649878180000|2022-04-13 19:29:40|145702.8|145612.8|145703.5|145613.5|145705.6|145615.6|145702.8|145612.8|13
1649878190000|2022-04-13 19:29:50|145703.8|145613.8|145706.3|145616.3|145706.3|145616.3|145699.7|145609.7|29
1649878200000|2022-04-13 19:30:00|145704.3|145614.3|145726.4|145596.4|145730.9|145620.6|145704.3|145593.6|26
1649878210000|2022-04-13 19:30:10|145733.4|145603.4|145726.1|145596.1|145734.5|145604.5|145725.5|145595.5|33
1649878220000|2022-04-13 19:30:20|145725.6|145595.6|145723.1|145593.1|145728|145598|145722.8|145592.8|15
1649878230000|2022-04-13 19:30:30|145723.4|145593.4|145727.8|145597.8|145729.6|145599.6|145722.9|145592.9|17
1649878240000|2022-04-13 19:30:40|145728.5|145598.5|145724.5|145594.5|145728.5|145598.5|145722.7|145592.7|22
1649878250000|2022-04-13 19:30:50|145726.5|145596.5|145703.1|145613.1|145728.1|145613.1|145699.4|145589.4|19
1649878260000|2022-04-13 19:31:00|145703.3|145613.3|145716.9|145586.9|145716.9|145613.3|145694.9|145582.9|23
1649878270000|2022-04-13 19:31:10|145716.5|145586.5|145720.8|145590.8|145720.8|145590.8|145714.6|145584.6|16
1649878280000|2022-04-13 19:31:20|145721.6|145591.6|145723.4|145593.4|145725|145595|145721.2|145591.2|19
1649878290000|2022-04-13 19:31:30|145723.6|145593.6|145723.9|145593.9|145724.6|145594.6|145723.6|145593.6|13
1649878300000|2022-04-13 19:31:40|145716.7|145586.7|145716.3|145586.3|145724|145594|145712.5|145582.5|19
1649878310000|2022-04-13 19:31:50|145715.3|145585.3|145712.5|145582.5|145715.8|145585.8|145712.5|145582.5|20
1649878320000|2022-04-13 19:32:00|145712.6|145582.6|145715.1|145585.1|145717.8|145587.8|145712.4|145582.4|18
1649878330000|2022-04-13 19:32:10|145715.2|145585.2|145718.3|145588.3|145718.8|145588.8|145714.9|145584.9|15
1649878340000|2022-04-13 19:32:20|145717.5|145587.5|145721.3|145591.3|145723.2|145593.2|145717.5|145587.5|12
1649878350000|2022-04-13 19:32:30|145717.5|145587.5|145715|145585|145718.9|145588.9|145712.5|145582.5|19
1649878360000|2022-04-13 19:32:40|145714.7|145584.7|145714.9|145584.9|145717|145587|145713.4|145583.4|16
1649878370000|2022-04-13 19:32:50|145714.6|145584.6|145714.1|145584.1|145714.6|145584.6|145710.8|145580.8|11
1649878380000|2022-04-13 19:33:00|145715.8|145585.8|145719.7|145589.7|145720.1|145590.1|145715.4|145585.4|11
1649878390000|2022-04-13 19:33:10|145720.9|145590.9|145721.1|145591.1|145721.6|145591.6|145720.6|145590.6|6
1649878400000|2022-04-13 19:33:20|145721.4|145591.4|145723.9|145593.9|145723.9|145593.9|145721.4|145591.4|8
1649878410000|2022-04-13 19:33:30|145723.6|145593.6|145722.7|145592.7|145724.4|145594.4|145722.6|145592.6|13
1649878420000|2022-04-13 19:33:40|145723.4|145593.4|145723.9|145593.9|145723.9|145593.9|145723.3|145593.3|4
1649878430000|2022-04-13 19:33:50|145723.7|145593.7|145704.1|145614.1|145723.9|145614.3|145704.1|145593.7|5
1649878440000|2022-04-13 19:34:00|145701.8|145611.8|145702.5|145612.5|145703.1|145613.1|145701.8|145611.8|4
1649878450000|2022-04-13 19:34:10|145702.8|145612.8|145698.4|145608.4|145703.3|145613.3|145698.4|145608.4|5
1649878460000|2022-04-13 19:34:20|145700.8|145610.8|145700.8|145610.8|145700.8|145610.8|145700.4|145610.4|5
1649878470000|2022-04-13 19:34:30|145701.1|145611.1|145702.8|145612.8|145703.1|145613.1|145701.1|145611.1|11
1649878480000|2022-04-13 19:34:40|145702.9|145612.9|145707.2|145617.2|145724.3|145618.8|145702.9|145591.6|14
1649878490000|2022-04-13 19:34:50|145706.8|145616.8|145708.5|145618.5|145709.2|145619.2|145706.6|145616.6|14
1649878500000|2022-04-13 19:35:00|145708.6|145618.6|145707.3|145617.3|145708.8|145618.8|145707.3|145617.3|11
1649878510000|2022-04-13 19:35:10|145708|145618|145710.9|145620.9|145711.7|145621.7|145708|145618|13
1649878520000|2022-04-13 19:35:20|145711.6|145621.6|145709.9|145619.9|145711.6|145621.6|145706.9|145616.9|12
1649878530000|2022-04-13 19:35:30|145709.2|145619.2|145710.8|145620.8|145711.6|145621.6|145709.2|145619.2|8
1649878540000|2022-04-13 19:35:40|145711|145621|145712.6|145622.6|145714.2|145624.2|145710.1|145620.1|15
1649878550000|2022-04-13 19:35:50|145712.5|145622.5|145712.4|145622.4|145716|145626|145711.7|145621.7|15
1649878560000|2022-04-13 19:36:00|145711.7|145621.7|145711.2|145621.2|145713.1|145623.1|145710.9|145620.9|7
1649878570000|2022-04-13 19:36:10|145711.8|145621.8|145713.2|145623.2|145713.2|145623.2|145710.4|145620.4|11
1649878580000|2022-04-13 19:36:20|145713.6|145623.6|145763.1|145633.1|145763.2|145651.6|145713.6|145617|30
1649878590000|2022-04-13 19:36:30|145763.4|145633.4|145768.2|145638.2|145772.5|145642.5|145763.4|145633.4|24
1649878600000|2022-04-13 19:36:40|145768.3|145638.3|145770.7|145640.7|145770.8|145640.8|145767|145637|17
1649878610000|2022-04-13 19:36:50|145770.5|145640.5|145769.3|145639.3|145770.7|145640.7|145767.3|145637.3|11
1649878620000|2022-04-13 19:37:00|145769.5|145639.5|145700.7|145610.7|145769.9|145639.9|145700.2|145592.1|30
1649878630000|2022-04-13 19:37:10|145700.5|145610.5|145699.5|145609.5|145700.8|145610.8|145699.4|145609.4|9
1649878640000|2022-04-13 19:37:20|145699.4|145609.4|145699.4|145609.4|145700.7|145610.7|145697|145607|14
1649878650000|2022-04-13 19:37:30|145698.9|145608.9|145698.8|145608.8|145699.7|145609.7|145696.9|145606.9|10
1649878660000|2022-04-13 19:37:40|145691.3|145601.3|145697.6|145607.6|145697.6|145607.6|145691.3|145601.3|9
1649878670000|2022-04-13 19:37:50|145697.1|145607.1|145697.6|145607.6|145697.6|145607.6|145695.3|145605.3|12
1649878680000|2022-04-13 19:38:00|145697.3|145607.3|145695.8|145605.8|145698.1|145608.1|145694.3|145604.3|10
1649878690000|2022-04-13 19:38:10|145696.1|145606.1|145698.2|145608.2|145698.9|145608.9|145696.1|145606.1|10
1649878700000|2022-04-13 19:38:20|145698|145608|145696.3|145606.3|145698|145608|145693.9|145603.9|17
1649878710000|2022-04-13 19:38:30|145695.7|145605.7|145719.5|145589.5|145719.5|145606.8|145695.4|145586.9|6
1649878720000|2022-04-13 19:38:40|145716.8|145586.8|145717.7|145587.7|145717.7|145587.7|145716.1|145586.1|5
1649878730000|2022-04-13 19:38:50|145694|145604|145698.1|145608.1|145698.1|145608.1|145694|145604|6
1649878740000|2022-04-13 19:39:00|145698.4|145608.4|145694.2|145604.2|145698.4|145608.4|145693|145603|14
1649878750000|2022-04-13 19:39:10|145694.3|145604.3|145693.6|145603.6|145694.3|145604.3|145692.8|145602.8|13
1649878760000|2022-04-13 19:39:20|145694.3|145604.3|145694.3|145604.3|145694.4|145604.4|145688.9|145598.9|8
1649878770000|2022-04-13 19:39:30|145694.5|145604.5|145696.4|145606.4|145697.3|145607.3|145694.3|145604.3|12
1649878780000|2022-04-13 19:39:40|145696.2|145606.2|145698.5|145608.5|145698.5|145608.5|145692.3|145602.3|14
1649878790000|2022-04-13 19:39:50|145697.8|145607.8|145693.5|145603.5|145700.5|145610.5|145693.5|145603.5|17
1649878800000|2022-04-13 19:40:00|145694.3|145604.3|145717|145587|145719.6|145606.5|145691.7|145585.1|17
1649878810000|2022-04-13 19:40:10|145717.3|145587.3|145695.1|145605.1|145718.6|145607.4|145692.7|145587.3|10
1649878820000|2022-04-13 19:40:20|145694.6|145604.6|145694.6|145604.6|145696.2|145606.2|145693.1|145603.1|10
1649878830000|2022-04-13 19:40:30|145691.1|145601.1|145694.4|145604.4|145697.5|145607.5|145691.1|145601.1|17
1649878840000|2022-04-13 19:40:40|145694.3|145604.3|145700.5|145610.5|145703.5|145613.5|145694.3|145604.3|10
1649878850000|2022-04-13 19:40:50|145702.3|145612.3|145699.3|145609.3|145702.3|145612.3|145687.8|145597.8|20
1649878860000|2022-04-13 19:41:00|145692.8|145602.8|145697.5|145607.5|145715.8|145608.2|145692.8|145581.6|18
1649878870000|2022-04-13 19:41:10|145696.2|145606.2|145721.9|145591.9|145723.8|145606.2|145696.2|145584.5|21
1649878880000|2022-04-13 19:41:20|145721.6|145591.6|145721.7|145591.7|145723.1|145593.1|145720.7|145590.7|17
1649878890000|2022-04-13 19:41:30|145721.9|145591.9|145716|145586|145723.8|145593.8|145716|145586|16
1649878900000|2022-04-13 19:41:40|145715.4|145585.4|145699.2|145609.2|145721.6|145610|145699.2|145585.4|10
1649878910000|2022-04-13 19:41:50|145700.4|145610.4|145698.7|145608.7|145700.7|145610.7|145695.3|145605.3|15
1649878920000|2022-04-13 19:42:00|145699.1|145609.1|145701.6|145611.6|145701.6|145611.6|145697.4|145607.4|13
1649878930000|2022-04-13 19:42:10|145695.7|145605.7|145699.5|145609.5|145721.5|145609.5|145695.7|145586.5|14
1649878940000|2022-04-13 19:42:20|145700.9|145610.9|145699.7|145609.7|145701.5|145611.5|145697.7|145607.7|8
1649878950000|2022-04-13 19:42:30|145699.5|145609.5|145695.2|145605.2|145701.7|145611.7|145695.2|145605.2|8
1649878960000|2022-04-13 19:42:40|145697.8|145607.8|145721.5|145591.5|145721.5|145612|145693.6|145588.8|18
1649878970000|2022-04-13 19:42:50|145721.3|145591.3|145698.8|145608.8|145721.6|145611.1|145697.9|145591.3|19
1649878980000|2022-04-13 19:43:00|145697.3|145607.3|145693.8|145603.8|145698.6|145608.6|145693.8|145603.8|18
1649878990000|2022-04-13 19:43:10|145694.1|145604.1|145688.7|145598.7|145696.9|145606.9|145688.7|145598.7|16
1649879000000|2022-04-13 19:43:20|145692.3|145602.3|145694.2|145604.2|145694.2|145604.2|145687.9|145597.9|12
1649879010000|2022-04-13 19:43:30|145698.4|145608.4|145691.4|145601.4|145698.4|145608.4|145686.3|145596.3|19
1649879020000|2022-04-13 19:43:40|145687.8|145597.8|145692.4|145602.4|145692.8|145602.8|145687.8|145597.8|19
1649879030000|2022-04-13 19:43:50|145693.4|145603.4|145695.5|145605.5|145696.3|145606.3|145693.4|145603.4|9
1649879040000|2022-04-13 19:44:00|145693.7|145603.7|145695.1|145605.1|145695.1|145605.1|145693.7|145603.7|10
1649879050000|2022-04-13 19:44:10|145691.9|145601.9|145692.5|145602.5|145692.5|145602.5|145690.1|145600.1|10
1649879060000|2022-04-13 19:44:20|145693.1|145603.1|145693.4|145603.4|145714.7|145604.9|145687.4|145579.6|13
1649879070000|2022-04-13 19:44:30|145692.5|145602.5|145693.8|145603.8|145698.7|145608.7|145692.5|145602.5|15
1649879080000|2022-04-13 19:44:40|145694.4|145604.4|145695.6|145605.6|145696.6|145606.6|145694.4|145604.4|14
1649879090000|2022-04-13 19:44:50|145695.8|145605.8|145694.3|145604.3|145696.1|145606.1|145692.5|145602.5|14
1649879100000|2022-04-13 19:45:00|145693.2|145603.2|145703.1|145613.1|145728.2|145614|145693.2|145591.8|19
1649879110000|2022-04-13 19:45:10|145704.6|145614.6|145704.4|145614.4|145706.1|145616.1|145701.1|145611.1|18
1649879120000|2022-04-13 19:45:20|145704.6|145614.6|145702.5|145612.5|145704.9|145614.9|145700.7|145610.7|14
1649879130000|2022-04-13 19:45:30|145704.9|145614.9|145702.9|145612.9|145706.5|145616.5|145702.9|145612.9|12
1649879140000|2022-04-13 19:45:40|145702.3|145612.3|145701|145611|145702.7|145612.7|145699.7|145609.7|9
1649879150000|2022-04-13 19:45:50|145701.6|145611.6|145700.8|145610.8|145702.2|145612.2|145700.8|145610.8|5
1649879160000|2022-04-13 19:46:00|145701.6|145611.6|145702.3|145612.3|145704.6|145614.6|145700.2|145610.2|11
1649879170000|2022-04-13 19:46:10|145702.9|145612.9|145703|145613|145703.3|145613.3|145702.8|145612.8|5
1649879180000|2022-04-13 19:46:20|145702.8|145612.8|145700.9|145610.9|145702.8|145612.8|145698.4|145608.4|7
1649879190000|2022-04-13 19:46:30|145701|145611|145700.1|145610.1|145701|145611|145699|145609|10
1649879200000|2022-04-13 19:46:40|145699.8|145609.8|145697.9|145607.9|145700|145610|145695.9|145605.9|11
1649879210000|2022-04-13 19:46:50|145698|145608|145699.5|145609.5|145700.4|145610.4|145696.2|145606.2|10
1649879220000|2022-04-13 19:47:00|145699|145609|145698.8|145608.8|145703.3|145613.3|145697|145607|14
1649879230000|2022-04-13 19:47:10|145699.5|145609.5|145682.1|145592.1|145702.4|145612.4|145681|145591|18
1649879240000|2022-04-13 19:47:20|145682|145592|145681.9|145591.9|145683.2|145593.2|145676.5|145586.5|27
1649879250000|2022-04-13 19:47:30|145682.5|145592.5|145683.6|145593.6|145684.8|145594.8|145679.6|145589.6|24
1649879260000|2022-04-13 19:47:40|145683.7|145593.7|145681.7|145591.7|145683.7|145593.7|145679.5|145589.5|18
1649879270000|2022-04-13 19:47:50|145680.1|145590.1|145705.8|145575.8|145705.8|145598.7|145680.1|145574.6|17
1649879280000|2022-04-13 19:48:00|145705.9|145575.9|145684.6|145594.6|145706.7|145598.5|145682.9|145575.9|15
1649879290000|2022-04-13 19:48:10|145685.5|145595.5|145694.7|145604.7|145708.2|145604.7|145685.5|145575.4|22
1649879300000|2022-04-13 19:48:20|145694.6|145604.6|145715.9|145585.9|145716.5|145605.2|145694.4|145579.2|15
1649879310000|2022-04-13 19:48:30|145715.8|145585.8|145711.1|145581.1|145717.1|145587.1|145710.5|145580.5|12
1649879320000|2022-04-13 19:48:40|145712.5|145582.5|145707.2|145577.2|145712.5|145582.5|145702.4|145572.4|13
1649879330000|2022-04-13 19:48:50|145707.3|145577.3|145684.9|145594.9|145711.9|145596|145684.7|145577.2|17
1649879340000|2022-04-13 19:49:00|145684.5|145594.5|145686.9|145596.9|145686.9|145596.9|145683.6|145593.6|25
1649879350000|2022-04-13 19:49:10|145687|145597|145688|145598|145689|145599|145684.4|145594.4|20
1649879360000|2022-04-13 19:49:20|145686.2|145596.2|145688.7|145598.7|145689|145599|145685.6|145595.6|14
1649879370000|2022-04-13 19:49:30|145688.9|145598.9|145684.6|145594.6|145706.4|145599.5|145677.7|145571.1|18
1649879380000|2022-04-13 19:49:40|145684.4|145594.4|145681.7|145591.7|145685.2|145595.2|145678.7|145588.7|27
1649879390000|2022-04-13 19:49:50|145682.3|145592.3|145682.6|145592.6|145684.4|145594.4|145679.4|145589.4|22
1649879400000|2022-04-13 19:50:00|145681.4|145591.4|145710.9|145580.9|145712.8|145600|145679.7|145576.3|30
1649879410000|2022-04-13 19:50:10|145711.4|145581.4|145697.7|145607.7|145714.8|145616.5|145697|145581.4|26
1649879420000|2022-04-13 19:50:20|145698.5|145608.5|145694.6|145604.6|145703.8|145613.8|145694.6|145604.6|15
1649879430000|2022-04-13 19:50:30|145694.4|145604.4|145686.2|145596.2|145695.9|145605.9|145682.7|145592.7|28
1649879440000|2022-04-13 19:50:40|145686.7|145596.7|145686.4|145596.4|145687.2|145597.2|145684.4|145594.4|26
1649879450000|2022-04-13 19:50:50|145685|145595|145680.9|145590.9|145686|145596|145680.1|145590.1|19
1649879460000|2022-04-13 19:51:00|145681.3|145591.3|145683.4|145593.4|145708.4|145602.1|145680.5|145572.7|29
1649879470000|2022-04-13 19:51:10|145680.2|145590.2|145701.3|145571.3|145708.6|145594.8|145680.2|145569.8|25
1649879480000|2022-04-13 19:51:20|145702.2|145572.2|145710.6|145580.6|145710.6|145580.6|145701.8|145571.8|26
1649879490000|2022-04-13 19:51:30|145709.6|145579.6|145703.9|145573.9|145709.6|145579.6|145702.3|145572.3|33
1649879500000|2022-04-13 19:51:40|145704.2|145574.2|145707.4|145577.4|145707.5|145577.5|145703.2|145573.2|22
1649879510000|2022-04-13 19:51:50|145707.5|145577.5|145704.7|145574.7|145707.5|145577.5|145702.8|145572.8|25
1649879520000|2022-04-13 19:52:00|145705.6|145575.6|145706.9|145576.9|145706.9|145576.9|145704.2|145574.2|22
1649879530000|2022-04-13 19:52:10|145703.8|145573.8|145703.8|145573.8|145706.9|145576.9|145702.4|145572.4|19
1649879540000|2022-04-13 19:52:20|145703.2|145573.2|145705.1|145575.1|145705.3|145575.3|145701.2|145571.2|17
1649879550000|2022-04-13 19:52:30|145705.7|145575.7|145704.1|145574.1|145705.7|145575.7|145700.6|145570.6|20
1649879560000|2022-04-13 19:52:40|145703.5|145573.5|145693.4|145563.4|145705|145575|145691.8|145561.8|21
1649879570000|2022-04-13 19:52:50|145693.6|145563.6|145693.2|145563.2|145696.7|145566.7|145691.2|145561.2|29
1649879580000|2022-04-13 19:53:00|145693|145563|145693.5|145563.5|145697.7|145567.7|145692.8|145562.8|28
1649879590000|2022-04-13 19:53:10|145693.7|145563.7|145703|145573|145703.2|145573.2|145692|145562|29
1649879600000|2022-04-13 19:53:20|145703.2|145573.2|145703.3|145573.3|145704.4|145574.4|145701.9|145571.9|20
1649879610000|2022-04-13 19:53:30|145703.4|145573.4|145703.8|145573.8|145704.7|145574.7|145702.7|145572.7|21
1649879620000|2022-04-13 19:53:40|145703.9|145573.9|145705.2|145575.2|145705.6|145575.6|145703.9|145573.9|14
1649879630000|2022-04-13 19:53:50|145704.6|145574.6|145702.4|145572.4|145705.1|145575.1|145701.1|145571.1|13
1649879640000|2022-04-13 19:54:00|145702.1|145572.1|145703.3|145573.3|145704.9|145574.9|145702.1|145572.1|18
1649879650000|2022-04-13 19:54:10|145703.7|145573.7|145706.3|145576.3|145707.7|145577.7|145703.3|145573.3|20
1649879660000|2022-04-13 19:54:20|145703.9|145573.9|145707.7|145577.7|145708.6|145578.6|145703.9|145573.9|31
1649879670000|2022-04-13 19:54:30|145707|145577|145706.3|145576.3|145707.4|145597.6|145685.2|145572.5|32
1649879680000|2022-04-13 19:54:40|145706.4|145576.4|145705.7|145575.7|145706.8|145576.8|145701.4|145571.4|31
1649879690000|2022-04-13 19:54:50|145703.9|145573.9|145702|145572|145707.7|145577.7|145702|145572|20
1649879700000|2022-04-13 19:55:00|145705.7|145575.7|145705.3|145575.3|145706.9|145576.9|145704.5|145574.5|29
1649879710000|2022-04-13 19:55:10|145706|145576|145702.7|145572.7|145706.8|145576.8|145702.7|145572.7|21
1649879720000|2022-04-13 19:55:20|145704.5|145574.5|145704.4|145574.4|145705.6|145575.6|145703.3|145573.3|22
1649879730000|2022-04-13 19:55:30|145704.6|145574.6|145705.3|145575.3|145707.6|145577.6|145700.6|145570.6|25
1649879740000|2022-04-13 19:55:40|145705.9|145575.9|145702.6|145572.6|145708.4|145578.4|145698.1|145568.1|30
1649879750000|2022-04-13 19:55:50|145702.7|145572.7|145683.7|145593.7|145706.8|145599.8|145680.6|145570.9|30
1649879760000|2022-04-13 19:56:00|145681.4|145591.4|145681.3|145591.3|145685.5|145595.5|145679.5|145589.5|31
1649879770000|2022-04-13 19:56:10|145682.1|145592.1|145683.8|145593.8|145683.8|145593.8|145680.7|145590.7|17
1649879780000|2022-04-13 19:56:20|145684.3|145594.3|145682.9|145592.9|145684.7|145594.7|145682.5|145592.5|10
1649879790000|2022-04-13 19:56:30|145686.5|145596.5|145685.2|145595.2|145686.5|145596.5|145684.5|145594.5|10
1649879800000|2022-04-13 19:56:40|145685.1|145595.1|145680.8|145590.8|145685.1|145595.1|145677.4|145587.4|11
1649879810000|2022-04-13 19:56:50|145676.5|145586.5|145673|145583|145680.5|145590.5|145673|145583|21
1649879820000|2022-04-13 19:57:00|145674.1|145584.1|145688.7|145558.7|145689.2|145587.8|145668.1|145556.5|23
1649879830000|2022-04-13 19:57:10|145685.7|145555.7|145686.5|145556.5|145687.8|145557.8|145684.5|145554.5|20
1649879840000|2022-04-13 19:57:20|145686.1|145556.1|145686.2|145556.2|145688.1|145558.1|145684.2|145554.2|21
1649879850000|2022-04-13 19:57:30|145685.6|145555.6|145689.4|145559.4|145693.3|145563.3|145681.7|145551.7|31
1649879860000|2022-04-13 19:57:40|145685.2|145555.2|145690.6|145560.6|145693|145563|145685|145555|29
1649879870000|2022-04-13 19:57:50|145690|145560|145693.3|145563.3|145693.4|145563.4|145689.2|145559.2|23
1649879880000|2022-04-13 19:58:00|145693.6|145563.6|145706.8|145576.8|145708|145591.4|145678.3|145561|29
1649879890000|2022-04-13 19:58:10|145706.6|145576.6|145705.8|145575.8|145706.6|145576.6|145702.6|145572.6|21
1649879900000|2022-04-13 19:58:20|145705.9|145575.9|145707.1|145577.1|145707.1|145577.1|145703.8|145573.8|21
1649879910000|2022-04-13 19:58:30|145707.2|145577.2|145703.2|145573.2|145707.2|145594|145678.6|145572.6|20
1649879920000|2022-04-13 19:58:40|145702.7|145572.7|145687.5|145597.5|145703.2|145597.5|145681|145572.7|26
1649879930000|2022-04-13 19:58:50|145687.2|145597.2|145684.1|145594.1|145687.6|145597.6|145682.4|145592.4|28
1649879940000|2022-04-13 19:59:00|145685.9|145595.9|145697.1|145607.1|145716.9|145607.1|145685.5|145579.5|38
1649879950000|2022-04-13 19:59:10|145696.1|145606.1|145691.4|145601.4|145697.5|145607.5|145691.4|145601.4|27
1649879960000|2022-04-13 19:59:20|145691.2|145601.2|145687.9|145597.9|145692|145602|145686.9|145596.9|28
1649879970000|2022-04-13 19:59:30|145688.5|145598.5|145692.1|145602.1|145693.1|145603.1|145685.6|145595.6|30
1649879980000|2022-04-13 19:59:40|145691.7|145601.7|145688.4|145598.4|145694.3|145604.3|145688.4|145598.4|29
1649879990000|2022-04-13 19:59:50|145689.9|145599.9|145679.8|145589.8|145689.9|145599.9|145679.5|145589.5|32
1649880000000|2022-04-13 20:00:00|145678.6|145588.6|145682.2|145592.2|145686|145596|145675|145585|36
1649880010000|2022-04-13 20:00:10|145688.4|145598.4|145691.4|145601.4|145697|145607|145683|145593|30
1649880020000|2022-04-13 20:00:20|145691.1|145601.1|145690.1|145600.1|145691.3|145601.3|145684.2|145594.2|19
1649880030000|2022-04-13 20:00:30|145690.5|145600.5|145689.2|145599.2|145690.5|145600.5|145688.2|145598.2|5
1649880040000|2022-04-13 20:00:40|145688.1|145598.1|145688.9|145598.9|145689.4|145599.4|145688.1|145598.1|6
1649880050000|2022-04-13 20:00:50|145686|145596|145688.8|145598.8|145688.8|145598.8|145684.2|145594.2|7
1649880060000|2022-04-13 20:01:00|145680.1|145590.1|145680.5|145590.5|145686.2|145596.2|145679.1|145589.1|13
1649880070000|2022-04-13 20:01:10|145682.1|145592.1|145695.9|145605.9|145696.3|145606.3|145679|145589|22
1649880080000|2022-04-13 20:01:20|145695.7|145605.7|145693.2|145603.2|145698.8|145608.8|145688.3|145598.3|26
1649880090000|2022-04-13 20:01:30|145693.3|145603.3|145697.1|145607.1|145697.2|145607.2|145693.3|145603.3|18
1649880100000|2022-04-13 20:01:40|145697|145607|145701.4|145611.4|145702.5|145612.5|145694.9|145604.9|14
1649880110000|2022-04-13 20:01:50|145702.1|145612.1|145700.9|145610.9|145702.5|145612.5|145699.8|145609.8|14
1649880120000|2022-04-13 20:02:00|145701.3|145611.3|145697.5|145607.5|145701.5|145611.5|145697.5|145607.5|10
1649880130000|2022-04-13 20:02:10|145697.2|145607.2|145694.8|145604.8|145697.7|145607.7|145692.1|145602.1|10
1649880140000|2022-04-13 20:02:20|145694.2|145604.2|145695|145605|145695.6|145605.6|145694.1|145604.1|11
1649880150000|2022-04-13 20:02:30|145697.5|145607.5|145695.5|145605.5|145697.5|145607.5|145692.7|145602.7|15
1649880160000|2022-04-13 20:02:40|145693.9|145603.9|145694.2|145604.2|145694.9|145604.9|145692.8|145602.8|15
1649880170000|2022-04-13 20:02:50|145689.3|145599.3|145698.4|145608.4|145705.1|145615.1|145687.9|145597.9|25
1649880180000|2022-04-13 20:03:00|145700|145610|145704|145614|145704.4|145614.4|145697.5|145607.5|23
1649880190000|2022-04-13 20:03:10|145704.4|145614.4|145701.2|145611.2|145704.4|145614.4|145697.1|145607.1|23
1649880200000|2022-04-13 20:03:20|145702.1|145612.1|145701.7|145611.7|145702.1|145612.1|145699.7|145609.7|10
1649880210000|2022-04-13 20:03:30|145702.2|145612.2|145762.5|145632.5|145770.2|145640.2|145702.1|145612.1|28
1649880220000|2022-04-13 20:03:40|145764.8|145634.8|145763.9|145633.9|145767.1|145637.1|145761.4|145631.4|23
1649880230000|2022-04-13 20:03:50|145764.1|145634.1|145764.4|145634.4|145767|145637|145763|145633|25
1649880240000|2022-04-13 20:04:00|145764.5|145634.5|145764|145634|145765.1|145635.1|145762.7|145632.7|15
1649880250000|2022-04-13 20:04:10|145760.7|145630.7|145749.6|145659.6|145772.4|145668.1|145749.6|145630.7|18
1649880260000|2022-04-13 20:04:20|145751.3|145661.3|145753.5|145663.5|145758.4|145668.4|145750.1|145660.1|28
1649880270000|2022-04-13 20:04:30|145753.9|145663.9|145748.4|145658.4|145754|145664|145747.7|145657.7|26
1649880280000|2022-04-13 20:04:40|145748.6|145658.6|145748.9|145658.9|145749.9|145659.9|145747.9|145657.9|17
1649880290000|2022-04-13 20:04:50|145770.4|145640.4|145764|145634|145770.4|145640.4|145763.6|145633.6|14
1649880300000|2022-04-13 20:05:00|145762.5|145632.5|145777.6|145647.6|145779.7|145666.4|145749.3|145631.8|28
1649880310000|2022-04-13 20:05:10|145777.9|145647.9|145784.3|145654.3|145785.3|145655.3|145771.4|145641.4|27
1649880320000|2022-04-13 20:05:20|145784.1|145654.1|145794.3|145664.3|145794.3|145688.4|145774.4|145653.8|29
1649880330000|2022-04-13 20:05:30|145794.1|145664.1|145793.5|145663.5|145795.2|145665.2|145793|145663|14
1649880340000|2022-04-13 20:05:40|145793.2|145663.2|145794.4|145704.4|145804.8|145705.4|145785.6|145663.2|27
1649880350000|2022-04-13 20:05:50|145794.3|145704.3|145773.6|145643.6|145794.3|145704.3|145729.3|145634.4|27
1649880360000|2022-04-13 20:06:00|145774.5|145644.5|145780.9|145650.9|145786.7|145656.7|145774.3|145644.3|28
1649880370000|2022-04-13 20:06:10|145781.8|145651.8|145784.9|145654.9|145785.1|145655.1|145780.7|145650.7|20
1649880380000|2022-04-13 20:06:20|145785.2|145655.2|145771.5|145641.5|145787|145657|145771.4|145641.4|18
1649880390000|2022-04-13 20:06:30|145771.3|145641.3|145755.1|145665.1|145775|145665.1|145755.1|145640.6|16
1649880400000|2022-04-13 20:06:40|145755.4|145665.4|145773.8|145643.8|145776.3|145672.2|145749.8|145642|28
1649880410000|2022-04-13 20:06:50|145776.2|145646.2|145775.9|145645.9|145777.7|145647.7|145773.3|145643.3|18
1649880420000|2022-04-13 20:07:00|145774.1|145644.1|145753.1|145663.1|145774.1|145665.7|145752.5|145644.1|23
1649880430000|2022-04-13 20:07:10|145752.1|145662.1|145751.1|145661.1|145761.1|145671.1|145750.5|145660.5|22
1649880440000|2022-04-13 20:07:20|145754.4|145664.4|145753.1|145663.1|145754.4|145664.4|145752.5|145662.5|13
1649880450000|2022-04-13 20:07:30|145753.2|145663.2|145767.4|145637.4|145768.1|145663.3|145736.9|145635.4|29
1649880460000|2022-04-13 20:07:40|145767.5|145637.5|145766.3|145636.3|145767.9|145637.9|145765|145635|21
1649880470000|2022-04-13 20:07:50|145766.7|145636.7|145765.6|145635.6|145768.2|145638.2|145764.9|145634.9|13
1649880480000|2022-04-13 20:08:00|145766.1|145636.1|145762.7|145632.7|145766.1|145636.1|145762.7|145632.7|9
1649880490000|2022-04-13 20:08:10|145739.5|145649.5|145739.5|145649.5|145742.2|145652.2|145739.5|145649.5|10
1649880500000|2022-04-13 20:08:20|145740.6|145650.6|145745.2|145655.2|145745.2|145655.2|145737.2|145647.2|9
1649880510000|2022-04-13 20:08:30|145744.4|145654.4|145744.4|145654.4|145744.4|145654.4|145743.7|145653.7|11
1649880520000|2022-04-13 20:08:40|145744.1|145654.1|145739.3|145649.3|145744.5|145654.5|145736.9|145646.9|8
1649880530000|2022-04-13 20:08:50|145739.8|145649.8|145737.6|145647.6|145740.6|145650.6|145736.6|145646.6|7
1649880540000|2022-04-13 20:09:00|145739.5|145649.5|145744.6|145654.6|145744.9|145654.9|145739.5|145649.5|16
1649880550000|2022-04-13 20:09:10|145744.5|145654.5|145742.4|145652.4|145744.9|145654.9|145738.6|145648.6|14
1649880560000|2022-04-13 20:09:20|145742.6|145652.6|145743.8|145653.8|145744|145654|145742.6|145652.6|9
1649880570000|2022-04-13 20:09:30|145743.4|145653.4|145743.8|145653.8|145743.8|145653.8|145738.9|145648.9|6
1649880580000|2022-04-13 20:09:40|145744.9|145654.9|145744.2|145654.2|145744.9|145654.9|145743.6|145653.6|8
1649880590000|2022-04-13 20:09:50|145744.8|145654.8|145744.7|145654.7|145744.8|145654.8|145744.6|145654.6|6
1649880600000|2022-04-13 20:10:00|145747.4|145657.4|145747.3|145657.3|145747.5|145657.5|145743.9|145653.9|7
1649880610000|2022-04-13 20:10:10|145745.6|145655.6|145748.3|145658.3|145748.3|145658.3|145745.4|145655.4|7
1649880620000|2022-04-13 20:10:20|145744|145654|145745.6|145655.6|145745.6|145655.6|145742.4|145652.4|7
1649880630000|2022-04-13 20:10:30|145745.9|145655.9|145744.1|145654.1|145746|145656|145742.5|145652.5|8
1649880640000|2022-04-13 20:10:40|145744.3|145654.3|145742.7|145652.7|145744.4|145654.4|145742.7|145652.7|3
1649880650000|2022-04-13 20:10:50|145742|145652|145745.5|145655.5|145748|145658|145738.3|145648.3|16
1649880660000|2022-04-13 20:11:00|145745.9|145655.9|145747.4|145657.4|145747.4|145657.4|145742.4|145652.4|12
1649880670000|2022-04-13 20:11:10|145747.5|145657.5|145745.5|145655.5|145747.5|145657.5|145744.8|145654.8|12
1649880680000|2022-04-13 20:11:20|145744|145654|145741.5|145651.5|145744.8|145654.8|145739.7|145649.7|15
1649880690000|2022-04-13 20:11:30|145742|145652|145740.9|145650.9|145742.5|145652.5|145740.3|145650.3|6
1649880700000|2022-04-13 20:11:40|145741.2|145651.2|145743|145653|145743.5|145653.5|145740.2|145650.2|9
1649880710000|2022-04-13 20:11:50|145743.3|145653.3|145740.7|145650.7|145743.8|145653.8|145740.7|145650.7|4
1649880720000|2022-04-13 20:12:00|145745.3|145655.3|145742.8|145652.8|145745.3|145655.3|145741.6|145651.6|10
1649880730000|2022-04-13 20:12:10|145743.1|145653.1|145742.6|145652.6|145743.4|145653.4|145739.5|145649.5|12
1649880740000|2022-04-13 20:12:20|145743|145653|145739.5|145649.5|145743|145653|145738.6|145648.6|13
1649880750000|2022-04-13 20:12:30|145740.9|145650.9|145733.8|145643.8|145740.9|145650.9|145731.9|145641.9|10
1649880760000|2022-04-13 20:12:40|145734.1|145644.1|145737.2|145647.2|145740.3|145650.3|145732.4|145642.4|15
1649880770000|2022-04-13 20:12:50|145738.6|145648.6|145739.6|145649.6|145740.8|145650.8|145737.8|145647.8|12
1649880780000|2022-04-13 20:13:00|145740.5|145650.5|145739.9|145649.9|145740.7|145650.7|145737.8|145647.8|10
1649880790000|2022-04-13 20:13:10|145738.9|145648.9|145739.3|145649.3|145741.4|145651.4|145738.4|145648.4|14
1649880800000|2022-04-13 20:13:20|145739.9|145649.9|145737.9|145647.9|145740.3|145650.3|145736.8|145646.8|7
1649880810000|2022-04-13 20:13:30|145738.6|145648.6|145740.6|145650.6|145740.6|145650.6|145734.1|145644.1|11
1649880820000|2022-04-13 20:13:40|145763.9|145633.9|145739.3|145649.3|145764|145649.3|145739.3|145633.8|4
1649880830000|2022-04-13 20:13:50|145741.2|145651.2|145740.9|145650.9|145743.3|145653.3|145740.2|145650.2|7
1649880840000|2022-04-13 20:14:00|145742.1|145652.1|145736.7|145646.7|145744.2|145654.2|145736.6|145646.6|12
1649880850000|2022-04-13 20:14:10|145737.4|145647.4|145738.7|145648.7|145740.8|145650.8|145736.5|145646.5|14
1649880860000|2022-04-13 20:14:20|145738.5|145648.5|145740|145650|145740|145650|145737.7|145647.7|10
1649880870000|2022-04-13 20:14:30|145739.9|145649.9|145743|145653|145743.2|145653.2|145739.9|145649.9|5
1649880880000|2022-04-13 20:14:40|145743.4|145653.4|145741.7|145651.7|145743.4|145653.4|145739.1|145649.1|5
1649880890000|2022-04-13 20:14:50|145742.5|145652.5|145741.5|145651.5|145742.5|145652.5|145736.7|145646.7|5
1649880900000|2022-04-13 20:15:00|145742.3|145652.3|145738.9|145648.9|145742.3|145652.3|145737.3|145647.3|17
1649880910000|2022-04-13 20:15:10|145739.4|145649.4|145744.7|145654.7|145745.6|145655.6|145739.3|145649.3|15
1649880920000|2022-04-13 20:15:20|145744.4|145654.4|145745.7|145655.7|145746.3|145656.3|145744.3|145654.3|12
1649880930000|2022-04-13 20:15:30|145745.3|145655.3|145742.9|145652.9|145745.9|145655.9|145742.9|145652.9|7
1649880940000|2022-04-13 20:15:40|145746.6|145656.6|145744.8|145654.8|145746.7|145656.7|145743.6|145653.6|10
1649880950000|2022-04-13 20:15:50|145744.9|145654.9|145744.1|145654.1|145745.3|145655.3|145743.9|145653.9|9
1649880960000|2022-04-13 20:16:00|145743.4|145653.4|145745.7|145655.7|145745.7|145655.7|145743.4|145653.4|4
1649880970000|2022-04-13 20:16:10|145744.1|145654.1|145740.9|145650.9|145744.4|145654.4|145740.9|145650.9|6
1649880980000|2022-04-13 20:16:20|145741.7|145651.7|145746|145656|145747.9|145657.9|145741.7|145651.7|11
1649880990000|2022-04-13 20:16:30|145746.2|145656.2|145743.5|145653.5|145746.2|145656.2|145741.6|145651.6|7
1649881000000|2022-04-13 20:16:40|145744.2|145654.2|145743|145653|145744.8|145654.8|145743|145653|5
1649881010000|2022-04-13 20:16:50|145743.6|145653.6|145745.1|145655.1|145745.1|145655.1|145743.6|145653.6|3
1649881020000|2022-04-13 20:17:00|145744.5|145654.5|145745.1|145655.1|145745.1|145655.1|145741.8|145651.8|12
1649881030000|2022-04-13 20:17:10|145745.2|145655.2|145745.5|145655.5|145745.5|145655.5|145745.2|145655.2|2
1649881040000|2022-04-13 20:17:20|145746.2|145656.2|145742.7|145652.7|145746.2|145656.2|145742.4|145652.4|10
1649881050000|2022-04-13 20:17:30|145743|145653|145744.7|145654.7|145744.7|145654.7|145743|145653|6
1649881060000|2022-04-13 20:17:40|145744.3|145654.3|145745.8|145655.8|145747.1|145657.1|145744.3|145654.3|11
1649881070000|2022-04-13 20:17:50|145745.4|145655.4|145746|145656|145746.6|145656.6|145745.4|145655.4|12
1649881080000|2022-04-13 20:18:00|145745.7|145655.7|145747.1|145657.1|145747.1|145657.1|145745.7|145655.7|8
1649881090000|2022-04-13 20:18:10|145744.8|145654.8|145766|145636|145766.2|145658|145744.8|145636|13
1649881100000|2022-04-13 20:18:20|145766.4|145636.4|145747.1|145657.1|145766.8|145657.7|145745.3|145636.3|9
1649881110000|2022-04-13 20:18:30|145747.2|145657.2|145766.1|145636.1|145767.2|145658.2|145747.2|145634.2|11
1649881120000|2022-04-13 20:18:40|145765.9|145635.9|145765.9|145635.9|145765.9|145635.9|145765.9|145635.9|1
1649881130000|2022-04-13 20:18:50|145766|145636|145766.3|145636.3|145766.7|145636.7|145765.8|145635.8|6
1649881140000|2022-04-13 20:19:00|145766.6|145636.6|145761.5|145631.5|145767.3|145637.3|145760.4|145630.4|10
1649881150000|2022-04-13 20:19:10|145765.3|145635.3|145766|145636|145766.4|145636.4|145765.2|145635.2|4
1649881160000|2022-04-13 20:19:20|145766.1|145636.1|145760.6|145630.6|145766.1|145636.1|145760.6|145630.6|6
1649881170000|2022-04-13 20:19:30|145762|145632|145763.7|145633.7|145763.8|145633.8|145760.2|145630.2|7
1649881180000|2022-04-13 20:19:40|145764.3|145634.3|145743.4|145653.4|145765.4|145653.4|145739.4|145634.3|12
1649881190000|2022-04-13 20:19:50|145743.7|145653.7|145742.4|145652.4|145745.1|145655.1|145742.4|145652.4|12
1649881200000|2022-04-13 20:20:00|145742.9|145652.9|145738.9|145648.9|145742.9|145652.9|145736.5|145646.5|12
1649881210000|2022-04-13 20:20:10|145760.1|145630.1|145761.6|145631.6|145761.9|145631.9|145760.1|145630.1|6
1649881220000|2022-04-13 20:20:20|145756|145626|145732.3|145642.3|145757.2|145643.4|145732.3|145624.2|7
1649881230000|2022-04-13 20:20:30|145735.3|145645.3|145739.5|145649.5|145739.5|145649.5|145731.4|145641.4|10
1649881240000|2022-04-13 20:20:40|145739.6|145649.6|145735.9|145645.9|145743.7|145653.7|145733.1|145643.1|12
1649881250000|2022-04-13 20:20:50|145735.3|145645.3|145737|145647|145763.6|145647|145733.6|145622.7|14
1649881260000|2022-04-13 20:21:00|145736.9|145646.9|145734.8|145644.8|145737.4|145647.4|145734.8|145644.8|9
1649881270000|2022-04-13 20:21:10|145735.7|145645.7|145739.8|145649.8|145739.9|145649.9|145734.3|145644.3|11
1649881280000|2022-04-13 20:21:20|145740.3|145650.3|145741.2|145651.2|145741.5|145651.5|145740.3|145650.3|5
1649881290000|2022-04-13 20:21:30|145741.3|145651.3|145742.4|145652.4|145743.1|145653.1|145741.3|145651.3|5
1649881300000|2022-04-13 20:21:40|145742.9|145652.9|145754.8|145624.8|145761|145652.9|145739.6|145613.8|8
1649881310000|2022-04-13 20:21:50|145755.8|145625.8|145757.8|145627.8|145757.8|145627.8|145755.7|145625.7|5
1649881320000|2022-04-13 20:22:00|145756.9|145626.9|145700.3|145610.3|145757.1|145627.1|145700.3|145610.3|5
1649881330000|2022-04-13 20:22:10|145695.7|145605.7|145715.9|145585.9|145716.6|145606.3|145694|145585.1|20
1649881340000|2022-04-13 20:22:20|145716.3|145586.3|145716.6|145586.6|145717|145587|145715.9|145585.9|12
1649881350000|2022-04-13 20:22:30|145716.5|145586.5|145717.4|145587.4|145717.7|145587.7|145716.4|145586.4|11
1649881360000|2022-04-13 20:22:40|145717.8|145587.8|145696.8|145606.8|145717.8|145606.8|145695|145587.8|9
1649881370000|2022-04-13 20:22:50|145696.7|145606.7|145696.7|145606.7|145696.8|145606.8|145695.6|145605.6|9
1649881380000|2022-04-13 20:23:00|145696.3|145606.3|145696.6|145606.6|145696.6|145606.6|145692.8|145602.8|8
1649881390000|2022-04-13 20:23:10|145696.5|145606.5|145693|145603|145696.5|145606.5|145692.7|145602.7|19
1649881400000|2022-04-13 20:23:20|145692.6|145602.6|145689.3|145599.3|145693|145603|145688.1|145598.1|23
1649881410000|2022-04-13 20:23:30|145689.4|145599.4|145692.5|145602.5|145693.9|145603.9|145689.4|145599.4|11
1649881420000|2022-04-13 20:23:40|145692.6|145602.6|145702.7|145612.7|145702.7|145612.7|145692.6|145602.6|9
1649881430000|2022-04-13 20:23:50|145698.5|145608.5|145691.3|145601.3|145701.1|145611.1|145690.2|145600.2|17
1649881440000|2022-04-13 20:24:00|145695.2|145605.2|145713.5|145583.5|145713.5|145605.6|145690|145580.1|11
1649881450000|2022-04-13 20:24:10|145713|145583|145716.4|145586.4|145716.7|145586.7|145713|145583|10
1649881460000|2022-04-13 20:24:20|145715.3|145585.3|145711.6|145581.6|145715.3|145585.3|145711.6|145581.6|9
1649881470000|2022-04-13 20:24:30|145692.4|145602.4|145688.9|145598.9|145694.9|145604.9|145687.4|145597.4|6
1649881480000|2022-04-13 20:24:40|145688.7|145598.7|145690.8|145600.8|145691.1|145601.1|145688.7|145598.7|5
1649881490000|2022-04-13 20:24:50|145694|145604|145713.3|145583.3|145719.7|145608.9|145694|145583.3|7
1649881500000|2022-04-13 20:25:00|145684.2|145594.2|145711.5|145581.5|145711.5|145598.7|145684.2|145575|12
1649881510000|2022-04-13 20:25:10|145708.5|145578.5|145706.5|145576.5|145708.7|145578.7|145706.5|145576.5|4
1649881520000|2022-04-13 20:25:20|145708.1|145578.1|145687.3|145597.3|145708.1|145597.8|145686.3|145576.2|7
1649881530000|2022-04-13 20:25:30|145688.5|145598.5|145690.2|145600.2|145693.7|145603.7|145688.3|145598.3|10
1649881540000|2022-04-13 20:25:40|145687.3|145597.3|145688.6|145598.6|145689.6|145599.6|145687.3|145597.3|6
1649881550000|2022-04-13 20:25:50|145689.6|145599.6|145707.7|145577.7|145707.7|145599.9|145689.6|145574.9|5
1649881560000|2022-04-13 20:26:00|145707.6|145577.6|145713.1|145583.1|145713.1|145583.1|145706.1|145576.1|13
1649881570000|2022-04-13 20:26:10|145713.2|145583.2|145709|145579|145713.3|145583.3|145709|145579|10
1649881580000|2022-04-13 20:26:20|145693.5|145603.5|145693.9|145603.9|145693.9|145603.9|145692.8|145602.8|7
1649881590000|2022-04-13 20:26:30|145693.8|145603.8|145691.7|145601.7|145694.1|145604.1|145689.9|145599.9|6
1649881600000|2022-04-13 20:26:40|145691.2|145601.2|145714|145584|145716.1|145607.6|145691.2|145580.5|19
1649881610000|2022-04-13 20:26:50|145714.2|145584.2|145715.8|145585.8|145716|145586|145712.1|145582.1|15
1649881620000|2022-04-13 20:27:00|145714.8|145584.8|145714.8|145584.8|145715.2|145585.2|145711.9|145581.9|14
1649881630000|2022-04-13 20:27:10|145715.3|145585.3|145697.9|145607.9|145715.3|145608.7|145696.9|145581.5|9
1649881640000|2022-04-13 20:27:20|145698.8|145608.8|145699.1|145609.1|145699.1|145609.1|145698|145608|6
1649881650000|2022-04-13 20:27:30|145698.8|145608.8|145714.9|145584.9|145714.9|145610.4|145697.8|145584.9|12
1649881660000|2022-04-13 20:27:40|145713.9|145583.9|145716.3|145586.3|145716.3|145586.3|145712.8|145582.8|10
1649881670000|2022-04-13 20:27:50|145716.8|145586.8|145714.2|145584.2|145716.8|145586.8|145714.2|145584.2|11
1649881680000|2022-04-13 20:28:00|145714.6|145584.6|145718|145588|145718|145588|145709.3|145579.3|20
1649881690000|2022-04-13 20:28:10|145694|145604|145693.4|145603.4|145695.5|145605.5|145692.3|145602.3|11
1649881700000|2022-04-13 20:28:20|145694.1|145604.1|145695.2|145605.2|145695.6|145605.6|145694.1|145604.1|5
1649881710000|2022-04-13 20:28:30|145691.4|145601.4|145717.6|145587.6|145718.2|145604.7|145691.4|145580.6|15
1649881720000|2022-04-13 20:28:40|145717.4|145587.4|145714.9|145584.9|145717.4|145587.4|145714.2|145584.2|7
1649881730000|2022-04-13 20:28:50|145714.5|145584.5|145715.8|145585.8|145715.8|145585.8|145714|145584|7
1649881740000|2022-04-13 20:29:00|145715.9|145585.9|145697|145607|145716.1|145607|145696.9|145584|6
1649881760000|2022-04-13 20:29:20|145699.2|145609.2|145699.2|145609.2|145699.2|145609.2|145699.2|145609.2|1
1649881770000|2022-04-13 20:29:30|145698.9|145608.9|145715.3|145585.3|145715.9|145608.9|145698.6|145584.5|7
1649881780000|2022-04-13 20:29:40|145715.6|145585.6|145713.7|145583.7|145715.6|145585.6|145710.5|145580.5|5
1649881790000|2022-04-13 20:29:50|145713.5|145583.5|145715.4|145585.4|145715.4|145585.4|145712|145582|7
1649881800000|2022-04-13 20:30:00|145698.4|145608.4|145717.6|145587.6|145717.6|145608.4|145697.8|145587.4|7
1649881810000|2022-04-13 20:30:10|145708.1|145578.1|145714.2|145584.2|145714.2|145584.2|145708.1|145578.1|3
1649881820000|2022-04-13 20:30:20|145716.8|145586.8|145717.2|145587.2|145717.4|145587.4|145714.4|145584.4|12
1649881830000|2022-04-13 20:30:30|145717.1|145587.1|145714.7|145584.7|145717.1|145587.1|145714.7|145584.7|4
1649881840000|2022-04-13 20:30:40|145708.9|145578.9|145716.1|145586.1|145716.3|145586.3|145708.9|145578.9|10
1649881850000|2022-04-13 20:30:50|145716.2|145586.2|145715.7|145585.7|145716.2|145586.2|145715.6|145585.6|5
1649881860000|2022-04-13 20:31:00|145712.6|145582.6|145713.1|145583.1|145713.1|145583.1|145711.2|145581.2|6
1649881870000|2022-04-13 20:31:10|145713.8|145583.8|145715.2|145585.2|145716.4|145586.4|145713.8|145583.8|6
1649881880000|2022-04-13 20:31:20|145715.8|145585.8|145698.3|145608.3|145715.8|145608.3|145698.3|145585.8|2
1649881890000|2022-04-13 20:31:30|145698.9|145608.9|145719.1|145589.1|145720.4|145608.9|145696.5|145589.1|7
1649881900000|2022-04-13 20:31:40|145718.2|145588.2|145715.7|145585.7|145718.3|145588.3|145713.5|145583.5|8
1649881910000|2022-04-13 20:31:50|145712.5|145582.5|145714.3|145584.3|145715.6|145585.6|145712.5|145582.5|5
1649881920000|2022-04-13 20:32:00|145716.3|145586.3|145717.6|145587.6|145717.9|145587.9|145714.6|145584.6|10
1649881930000|2022-04-13 20:32:10|145717.5|145587.5|145714.6|145584.6|145717.5|145587.5|145714.6|145584.6|6
1649881940000|2022-04-13 20:32:20|145713.7|145583.7|145718|145588|145718.9|145588.9|145713.6|145583.6|7
1649881950000|2022-04-13 20:32:30|145717.1|145587.1|145717.8|145587.8|145720.1|145607.3|145694.8|145585.2|8
1649881960000|2022-04-13 20:32:40|145713.5|145583.5|145716.4|145586.4|145718.9|145588.9|145713.5|145583.5|8
1649881970000|2022-04-13 20:32:50|145717.3|145587.3|145717.8|145587.8|145717.8|145587.8|145715.3|145585.3|3
1649881980000|2022-04-13 20:33:00|145717.6|145587.6|145716.6|145586.6|145717.6|145587.6|145716.6|145586.6|3
1649881990000|2022-04-13 20:33:10|145717.4|145587.4|145717.3|145587.3|145717.4|145587.4|145715.8|145585.8|5
1649882000000|2022-04-13 20:33:20|145700.7|145610.7|145717.7|145587.7|145727.5|145610.7|145698.4|145581.7|9
1649882010000|2022-04-13 20:33:30|145716.7|145586.7|145719|145589|145719.4|145589.4|145714|145584|8
1649882020000|2022-04-13 20:33:40|145718.5|145588.5|145716|145586|145718.5|145588.5|145715.3|145585.3|10
1649882030000|2022-04-13 20:33:50|145716.7|145586.7|145716.4|145586.4|145718.8|145588.8|145716.2|145586.2|8
1649882040000|2022-04-13 20:34:00|145716.5|145586.5|145718.2|145588.2|145720.1|145590.1|145716.5|145586.5|13
1649882050000|2022-04-13 20:34:10|145717|145587|145718.6|145588.6|145718.6|145588.6|145715.1|145585.1|7
1649882060000|2022-04-13 20:34:20|145718|145588|145715.5|145585.5|145718|145588|145715.4|145585.4|9
1649882070000|2022-04-13 20:34:30|145715.6|145585.6|145718.3|145588.3|145722.4|145592.4|145715.6|145585.6|11
1649882080000|2022-04-13 20:34:40|145716.7|145586.7|145714.4|145584.4|145716.7|145586.7|145711.3|145581.3|3
1649882090000|2022-04-13 20:34:50|145713.7|145583.7|145716.7|145586.7|145718.7|145588.7|145713.7|145583.7|8
1649882100000|2022-04-13 20:35:00|145717.1|145587.1|145717.8|145587.8|145718.7|145588.7|145717.1|145587.1|10
1649882110000|2022-04-13 20:35:10|145718|145588|145717.9|145587.9|145718|145588|145715.7|145585.7|8
1649882120000|2022-04-13 20:35:20|145717.7|145587.7|145713.5|145583.5|145718.1|145606.6|145696.5|145583.5|8
1649882130000|2022-04-13 20:35:30|145712.2|145582.2|145713.5|145583.5|145713.5|145583.5|145710.2|145580.2|5
1649882140000|2022-04-13 20:35:40|145713|145583|145716.8|145586.8|145717.6|145587.6|145713|145583|8
1649882150000|2022-04-13 20:35:50|145718.1|145588.1|145715.3|145585.3|145718.1|145588.1|145715.3|145585.3|4
1649882160000|2022-04-13 20:36:00|145716.4|145586.4|145716.7|145586.7|145727.5|145597.5|145716.2|145586.2|12
1649882170000|2022-04-13 20:36:10|145717.3|145587.3|145718.3|145588.3|145719.1|145589.1|145716.1|145586.1|8
1649882180000|2022-04-13 20:36:20|145717.8|145587.8|145717.9|145587.9|145718.2|145588.2|145715.8|145585.8|7
1649882190000|2022-04-13 20:36:30|145717.7|145587.7|145716.9|145586.9|145717.7|145587.7|145716.6|145586.6|7
1649882200000|2022-04-13 20:36:40|145717.1|145587.1|145720.1|145590.1|145720.1|145590.1|145716.7|145586.7|6
1649882210000|2022-04-13 20:36:50|145719.5|145589.5|145720.8|145590.8|145722.2|145592.2|145716.1|145586.1|9
1649882220000|2022-04-13 20:37:00|145722.2|145592.2|145721.4|145591.4|145724.2|145594.2|145720.4|145590.4|9
1649882230000|2022-04-13 20:37:10|145720.6|145590.6|145721.1|145591.1|145721.1|145591.1|145719.8|145589.8|7
1649882240000|2022-04-13 20:37:20|145721.4|145591.4|145730.8|145600.8|145730.8|145600.8|145716.8|145586.8|6
1649882250000|2022-04-13 20:37:30|145725.8|145595.8|145728.9|145598.9|145728.9|145598.9|145721.4|145591.4|5
1649882260000|2022-04-13 20:37:40|145722.8|145592.8|145724.9|145594.9|145724.9|145594.9|145717.7|145587.7|4
1649882270000|2022-04-13 20:37:50|145723.7|145593.7|145717.7|145587.7|145723.7|145593.7|145714.7|145584.7|10
1649882280000|2022-04-13 20:38:00|145717|145587|145716.7|145586.7|145718.6|145588.6|145716.7|145586.7|5
1649882290000|2022-04-13 20:38:10|145716.8|145586.8|145716.5|145586.5|145716.8|145586.8|145715.8|145585.8|5
1649882300000|2022-04-13 20:38:20|145715.4|145585.4|145695.2|145605.2|145715.9|145605.2|145695.2|145585.4|3
1649882310000|2022-04-13 20:38:30|145695.1|145605.1|145696.5|145606.5|145696.7|145606.7|145695.1|145605.1|4
1649882320000|2022-04-13 20:38:40|145693.8|145603.8|145693.9|145603.9|145693.9|145603.9|145693.8|145603.8|2
1649882330000|2022-04-13 20:38:50|145694.3|145604.3|145694.7|145604.7|145695|145605|145694.3|145604.3|3
1649882340000|2022-04-13 20:39:00|145694.3|145604.3|145694.3|145604.3|145696|145606|145693.8|145603.8|4
1649882360000|2022-04-13 20:39:20|145696|145606|145696|145606|145696|145606|145696|145606|1
1649882370000|2022-04-13 20:39:30|145697.7|145607.7|145725.6|145595.6|145744.3|145614.3|145697.7|145594.1|15
1649882380000|2022-04-13 20:39:40|145725.1|145595.1|145716.9|145586.9|145725.1|145595.1|145714.2|145584.2|10
1649882390000|2022-04-13 20:39:50|145716.4|145586.4|145717.4|145587.4|145717.4|145587.4|145713.6|145583.6|11
1649882400000|2022-04-13 20:40:00|145716.9|145586.9|145696.1|145566.1|145723|145593|145696.1|145566.1|18
1649882410000|2022-04-13 20:40:10|145695.4|145565.4|145695.4|145565.4|145695.4|145565.4|145695.4|145565.4|1
1649882420000|2022-04-13 20:40:20|145695.6|145565.6|145695.1|145565.1|145695.6|145565.6|145694.5|145564.5|6
1649882430000|2022-04-13 20:40:30|145695.5|145565.5|145649.1|145519.1|145695.5|145565.5|145630.6|145519.1|15
1649882440000|2022-04-13 20:40:40|145648.8|145518.8|145649.6|145519.6|145649.8|145519.8|145646.6|145516.6|11
1649882450000|2022-04-13 20:40:50|145650.1|145520.1|145648.7|145518.7|145650.2|145520.2|145648.7|145518.7|6
1649882460000|2022-04-13 20:41:00|145648.8|145518.8|145649.2|145519.2|145649.5|145519.5|145648.8|145518.8|4
1649882470000|2022-04-13 20:41:10|145650|145520|145629.9|145539.9|145650.1|145540.7|145629.9|145519.9|6
1649882480000|2022-04-13 20:41:20|145630.3|145540.3|145631.2|145541.2|145631.2|145541.2|145630.3|145540.3|2
1649882490000|2022-04-13 20:41:30|145629|145539|145647.9|145517.9|145647.9|145539|145629|145517.9|2
1649882500000|2022-04-13 20:41:40|145647.8|145517.8|145648.2|145518.2|145648.2|145518.2|145647.8|145517.8|3
1649882510000|2022-04-13 20:41:50|145648|145518|145650.4|145520.4|145650.6|145520.6|145648|145518|4
1649882520000|2022-04-13 20:42:00|145650.1|145520.1|145649|145519|145650.1|145520.1|145649|145519|3
1649882540000|2022-04-13 20:42:20|145631.2|145541.2|145629|145539|145631.2|145541.2|145629|145539|2
1649882550000|2022-04-13 20:42:30|145649.4|145519.4|145649.4|145519.4|145649.4|145519.4|145649.4|145519.4|1
1649882560000|2022-04-13 20:42:40|145649.2|145519.2|145645.2|145555.2|145649.2|145555.2|145630.4|145519.2|4
1649882570000|2022-04-13 20:42:50|145671.5|145541.5|145608.1|145518.1|145680.6|145550.6|145608.1|145509.9|12
1649882580000|2022-04-13 20:43:00|145606.3|145516.3|145642.5|145512.5|145643.6|145516.3|145606.3|145501.5|10
1649882590000|2022-04-13 20:43:10|145642.4|145512.4|145651.5|145521.5|145651.5|145521.5|145622.9|145492.9|14
1649882600000|2022-04-13 20:43:20|145652|145522|145650.3|145520.3|145652|145522|145650.3|145520.3|8
1649882610000|2022-04-13 20:43:30|145650.4|145520.4|145650.4|145520.4|145650.9|145520.9|145650.2|145520.2|10
1649882620000|2022-04-13 20:43:40|145651.1|145521.1|145646.2|145516.2|145666.2|145536.2|145643|145513|29
1649882630000|2022-04-13 20:43:50|145643.4|145513.4|145646.8|145516.8|145670.5|145540.5|145638.2|145508.2|19
1649882640000|2022-04-13 20:44:00|145657.6|145527.6|145702.9|145572.9|145702.9|145572.9|145649.1|145519.1|14
1649882650000|2022-04-13 20:44:10|145703|145573|145687|145557|145703|145573|145677.5|145547.5|4
1649882660000|2022-04-13 20:44:20|145694.1|145564.1|145672.7|145542.7|145694.1|145564.1|145672.7|145542.7|4
1649882670000|2022-04-13 20:44:30|145680.2|145550.2|145658.5|145528.5|145680.2|145550.2|145658.5|145528.5|2
1649882680000|2022-04-13 20:44:40|145638.3|145548.3|145638.3|145548.3|145638.3|145548.3|145638.3|145548.3|1
1649882690000|2022-04-13 20:44:50|145652.6|145522.6|145656.2|145526.2|145656.2|145526.2|145652.6|145522.6|2
1649882700000|2022-04-13 20:45:00|145637.3|145547.3|145657.7|145527.7|145667|145547.3|145637.3|145525.9|24
1649882710000|2022-04-13 20:45:10|145658.4|145528.4|145654.8|145524.8|145658.4|145528.4|145654.8|145524.8|3
1649882720000|2022-04-13 20:45:20|145658.7|145528.7|145658.6|145528.6|145658.7|145528.7|145658.4|145528.4|4
1649882730000|2022-04-13 20:45:30|145658.4|145528.4|145658.7|145528.7|145658.7|145528.7|145658.4|145528.4|2
1649882740000|2022-04-13 20:45:40|145639|145549|145639.5|145549.5|145639.5|145549.5|145639|145549|2
1649882750000|2022-04-13 20:45:50|145638.8|145548.8|145638.8|145548.8|145638.8|145548.8|145638.8|145548.8|1
1649882760000|2022-04-13 20:46:00|145638.9|145548.9|145659.6|145529.6|145661|145548.9|145635.5|145527.3|16
1649882770000|2022-04-13 20:46:10|145659.5|145529.5|145639.7|145549.7|145659.5|145549.7|145639.7|145529.5|2
1649882780000|2022-04-13 20:46:20|145639.8|145549.8|145639.8|145549.8|145639.8|145549.8|145639.8|145549.8|1
1649882790000|2022-04-13 20:46:30|145639.5|145549.5|145639.5|145549.5|145639.5|145549.5|145639.5|145549.5|1
1649882800000|2022-04-13 20:46:40|145639.8|145549.8|145639.7|145549.7|145639.8|145549.8|145639.7|145549.7|2
1649882810000|2022-04-13 20:46:50|145639.2|145549.2|145635.4|145545.4|145639.5|145549.5|145635.4|145545.4|7
1649882820000|2022-04-13 20:47:00|145636.7|145546.7|145661.3|145531.3|145661.7|145547.2|145635.7|145524.9|18
1649882830000|2022-04-13 20:47:10|145661.8|145531.8|145661.4|145531.4|145661.8|145531.8|145661.4|145531.4|2
1649882840000|2022-04-13 20:47:20|145661.5|145531.5|145661.5|145531.5|145661.5|145531.5|145661.5|145531.5|1
1649882850000|2022-04-13 20:47:30|145690.7|145560.7|145662.8|145532.8|145690.7|145560.7|145656.9|145526.9|22
1649882860000|2022-04-13 20:47:40|145660.6|145530.6|145661.2|145531.2|145661.2|145531.2|145660.2|145530.2|5
1649882870000|2022-04-13 20:47:50|145660.7|145530.7|145666.9|145536.9|145668.9|145538.9|145659.4|145529.4|12
1649882880000|2022-04-13 20:48:00|145666.3|145536.3|145659.4|145529.4|145666.6|145536.6|145659.4|145529.4|16
1649882890000|2022-04-13 20:48:10|145659.7|145529.7|145660|145530|145661.1|145531.1|145659.7|145529.7|3
1649882900000|2022-04-13 20:48:20|145659.5|145529.5|145660.5|145530.5|145660.5|145530.5|145659.5|145529.5|4
1649882910000|2022-04-13 20:48:30|145662.2|145532.2|145662.1|145532.1|145662.2|145532.2|145662.1|145532.1|2
1649882920000|2022-04-13 20:48:40|145640.8|145550.8|145641|145551|145641|145551|145640.7|145550.7|3
1649882940000|2022-04-13 20:49:00|145718.5|145465.5|145656.5|145526.5|145718.5|145546.5|145635.6|145465.5|10
1649882950000|2022-04-13 20:49:10|145654.7|145524.7|145656|145526|145658.5|145528.5|145654.7|145524.7|4
1649882960000|2022-04-13 20:49:20|145635.2|145545.2|145635.5|145545.5|145635.5|145545.5|145635.2|145545.2|2
1649882970000|2022-04-13 20:49:30|145635.4|145545.4|145652.9|145522.9|145668.7|145547.8|145635.2|145520.3|15
1649882980000|2022-04-13 20:49:40|145654.5|145524.5|145654.5|145524.5|145654.5|145524.5|145654.5|145524.5|1
1649882990000|2022-04-13 20:49:50|145632.9|145542.9|145633.4|145543.4|145633.4|145543.4|145632.9|145542.9|2
1649883000000|2022-04-13 20:50:00|145652.6|145522.6|145696|145566|145696.9|145566.9|145652.6|145522.6|14
1649883010000|2022-04-13 20:50:10|145695.3|145565.3|145689|145559|145706.3|145576.3|145689|145559|14
1649883020000|2022-04-13 20:50:20|145676.9|145546.9|145654.3|145524.3|145678.8|145548.8|145649.1|145519.1|26
1649883030000|2022-04-13 20:50:30|145664.7|145534.7|145725.5|145501.8|145725.5|145543.6|145664.7|145501.8|10
1649883040000|2022-04-13 20:50:40|145673.1|145543.1|145672.2|145542.2|145673.1|145543.1|145669.5|145539.5|4
1649883050000|2022-04-13 20:50:50|145672.6|145542.6|145673.1|145543.1|145675.9|145545.9|145672.5|145542.5|10
1649883060000|2022-04-13 20:51:00|145672.9|145542.9|145671.7|145541.7|145673.2|145543.2|145671.7|145541.7|5
1649883070000|2022-04-13 20:51:10|145672.2|145542.2|145672.2|145542.2|145672.2|145542.2|145672.2|145542.2|1
1649883080000|2022-04-13 20:51:20|145671.8|145541.8|145652.8|145562.8|145671.8|145562.8|145652.2|145541.8|3
1649883090000|2022-04-13 20:51:30|145654|145564|145673.8|145543.8|145673.8|145564|145651.4|145543.8|3
1649883100000|2022-04-13 20:51:40|145674|145544|145651.9|145561.9|145674|145561.9|145651.8|145544|3
1649883110000|2022-04-13 20:51:50|145652.7|145562.7|145670.2|145540.2|145670.2|145562.7|145652.7|145540.2|2
1649883120000|2022-04-13 20:52:00|145670.5|145540.5|145670.2|145540.2|145670.5|145540.5|145668.6|145538.6|4
1649883130000|2022-04-13 20:52:10|145651.8|145561.8|145653|145563|145653|145563|145651.8|145561.8|4
1649883140000|2022-04-13 20:52:20|145652.7|145562.7|145675.5|145545.5|145675.5|145562.7|145652.5|145545.5|3
1649883150000|2022-04-13 20:52:30|145676.8|145546.8|145651.8|145561.8|145676.8|145561.8|145651.8|145545.6|3
1649883160000|2022-04-13 20:52:40|145652|145562|145671.7|145541.7|145671.7|145562|145652|145540.1|4
1649883170000|2022-04-13 20:52:50|145675.1|145545.1|145672.2|145542.2|145675.1|145545.1|145672.2|145542.2|5
1649883180000|2022-04-13 20:53:00|145671.6|145541.6|145669.4|145539.4|145672.7|145542.7|145668.2|145538.2|6
1649883190000|2022-04-13 20:53:10|145670|145540|145651|145561|145671.3|145561|145651|145540|4
1649883200000|2022-04-13 20:53:20|145674.9|145544.9|145674.3|145544.3|145674.9|145544.9|145674.3|145544.3|2
1649883210000|2022-04-13 20:53:30|145676.4|145546.4|145675.6|145545.6|145676.4|145546.4|145675.2|145545.2|4
1649883220000|2022-04-13 20:53:40|145651.9|145561.9|145652|145562|145652|145562|145651.9|145561.9|2
1649883230000|2022-04-13 20:53:50|145652.2|145562.2|145670.1|145540.1|145670.9|145563|145652.2|145540.1|5
1649883240000|2022-04-13 20:54:00|145673.2|145543.2|145669.3|145539.3|145673.2|145562.1|145652.1|145537.6|5
1649883250000|2022-04-13 20:54:10|145675|145545|145677.5|145547.5|145677.5|145547.5|145675|145545|2
1649883260000|2022-04-13 20:54:20|145676.3|145546.3|145676.5|145546.5|145676.5|145546.5|145676.3|145546.3|2
1649883270000|2022-04-13 20:54:30|145675.5|145545.5|145677.2|145547.2|145677.2|145547.2|145672.5|145542.5|3
1649883280000|2022-04-13 20:54:40|145675.8|145545.8|145676.6|145546.6|145676.6|145546.6|145675.8|145545.8|3
1649883290000|2022-04-13 20:54:50|145653.2|145563.2|145653.8|145563.8|145654.1|145564.1|145653.2|145563.2|3
1649883300000|2022-04-13 20:55:00|145653.3|145563.3|145668|145538|145670|145563.3|145653.3|145538|7
1649883310000|2022-04-13 20:55:10|145675.5|145545.5|145713.1|145508.1|145715.5|145546.4|145674.2|145507.5|5
1649883320000|2022-04-13 20:55:20|145675.6|145545.6|145675|145545|145675.7|145545.7|145675|145545|3
1649883330000|2022-04-13 20:55:30|145663.2|145533.2|145667.5|145537.5|145667.5|145537.5|145662.2|145532.2|4
1649883340000|2022-04-13 20:55:40|145665.9|145535.9|145675.5|145545.5|145675.5|145545.5|145665.9|145535.9|2
1649883360000|2022-04-13 20:56:00|145652.4|145522.4|145678|145548|145678.4|145548.4|145652.4|145522.4|7
1649883370000|2022-04-13 20:56:10|145714.4|145505.8|145655.7|145525.7|145727.7|145525.7|145655.7|145493.9|3
1649883380000|2022-04-13 20:56:20|145661.9|145531.9|145693.6|145563.6|145736.9|145563.6|145644.5|145514.5|8
1649883390000|2022-04-13 20:56:30|145694.5|145564.5|145701.6|145571.6|145762.6|145571.6|145693|145517.5|27
1649883400000|2022-04-13 20:56:40|145705.9|145575.9|145713.5|145583.5|145717.8|145587.8|145686.8|145556.8|16
1649883410000|2022-04-13 20:56:50|145713.2|145583.2|145712.9|145582.9|145756|145584.1|145688.9|145506.1|16
1649883420000|2022-04-13 20:57:00|145749.1|145538.7|145747.2|145524.6|145785.4|145538.7|145746.7|145490.6|31
1649883430000|2022-04-13 20:57:10|145760.4|145509.1|145763.7|145510.7|145770.1|145521.2|145749.8|145501.5|24
1649883440000|2022-04-13 20:57:20|145756.6|145511.8|145742.4|145542.3|145771.1|145578.3|145708.3|145505|30
1649883450000|2022-04-13 20:57:30|145743.2|145542.4|145703.8|145573.8|145745.7|145578.3|145703.8|145539.7|16
1649883460000|2022-04-13 20:57:40|145703.9|145573.9|145703.4|145573.4|145746.3|145576.5|145703.4|145535.7|13
1649883470000|2022-04-13 20:57:50|145704.3|145574.3|145703.7|145573.7|145705.6|145575.6|145703.4|145573.4|9
1649883480000|2022-04-13 20:58:00|145706.1|145576.1|145704.6|145574.6|145774.6|145576.1|145703.3|145511.4|9
1649883490000|2022-04-13 20:58:10|145741.6|145537.5|145704.7|145574.7|145760.9|145575|145703.9|145523|7
1649883500000|2022-04-13 20:58:20|145750|145529.7|145705|145575|145750|145575.7|145704.6|145529.7|6
1649883510000|2022-04-13 20:58:30|145708|145578|145753.7|145500.7|145781.1|145578|145708|145487.1|23
1649883520000|2022-04-13 20:58:40|145763.7|145499.3|145754.9|145534.7|145775.2|145582.3|145708.6|145491.4|27
1649883530000|2022-04-13 20:58:50|145756.3|145534.3|145711|145581|145756.3|145581|145706.5|145534.3|14
1649883540000|2022-04-13 20:59:00|145710.7|145580.7|145765.2|145500.6|145766.4|145582.5|145710.7|145500.6|26
1649883550000|2022-04-13 20:59:10|145761.4|145499.7|145754.2|145504.4|145795.9|145510.2|145750.4|145453.9|34
1649883560000|2022-04-13 20:59:20|145755.2|145498|145773.9|145493.4|145804.6|145520|145746.6|145462.1|23
1649883570000|2022-04-13 20:59:30|145774.2|145564.6|145697.1|145567.1|145774.2|145568.1|145692.7|145562.7|16
1649883580000|2022-04-13 20:59:40|145695.1|145565.1|145699|145569|145699|145569|145695.1|145565.1|4
1649883590000|2022-04-13 20:59:50|145698.5|145568.5|145712.2|145582.2|145722.9|145592.9|145691.9|145561.9|22
1649883600000|2022-04-13 21:00:00|145750.2|145538.4|145768.5|145524.9|145770.3|145538.4|145750.2|145524.9|18
1649883610000|2022-04-13 21:00:10|145768.8|145524.6|145754.5|145412.5|145775.6|145527.9|145754.5|145412.5|12
1649883620000|2022-04-13 21:00:20|145758.5|145416.5|145763.5|145421.5|145763.5|145421.5|145755.9|145413.9|3
1649883630000|2022-04-13 21:00:30|145763.4|145421.4|145751.4|145409.4|145763.4|145421.4|145751.4|145409.4|3
1649883640000|2022-04-13 21:00:40|145752.8|145410.8|145752.8|145410.8|145752.8|145410.8|145752.8|145410.8|1
1649883650000|2022-04-13 21:00:50|145763.5|145421.5|145763.5|145421.5|145763.5|145421.5|145763.5|145421.5|1
1649883660000|2022-04-13 21:01:00|145772.1|145430.1|145743.5|145401.5|145772.1|145430.1|145743.5|145401.5|6
1649883670000|2022-04-13 21:01:10|145740.6|145398.6|145740.7|145398.7|145740.7|145398.7|145740.6|145398.6|2
1649883680000|2022-04-13 21:01:20|145741.4|145399.4|145751.6|145409.6|145751.6|145409.6|145741.4|145399.4|2
1649883690000|2022-04-13 21:01:30|145741.4|145399.4|145736.2|145394.2|145743.5|145401.5|145736.2|145394.2|4
1649883700000|2022-04-13 21:01:40|145742.4|145400.4|145724.9|145382.9|145742.4|145400.4|145686.9|145344.9|6
1649883710000|2022-04-13 21:01:50|145714.8|145372.8|145712.1|145370.1|145714.8|145372.8|145712|145370|9
1649883720000|2022-04-13 21:02:00|145712.2|145370.2|145719.3|145377.3|145723|145381|145712.2|145370.2|7
1649883730000|2022-04-13 21:02:10|145722.9|145380.9|145718.6|145376.6|145722.9|145380.9|145718.6|145376.6|2
1649883740000|2022-04-13 21:02:20|145694.2|145352.2|145695|145353|145695|145353|145694.2|145352.2|2
1649883750000|2022-04-13 21:02:30|145719.3|145377.3|145632.6|145290.6|145719.3|145377.3|145632.6|145290.6|2
1649883760000|2022-04-13 21:02:40|145617|145275|145633.4|145291.4|145633.4|145291.4|145617|145275|3
1649883770000|2022-04-13 21:02:50|145633.9|145291.9|145633.9|145291.9|145633.9|145291.9|145633.9|145291.9|1
1649883780000|2022-04-13 21:03:00|145635.8|145293.8|145635.8|145293.8|145635.8|145293.8|145635.8|145293.8|1
1649883790000|2022-04-13 21:03:10|145641.4|145299.4|145643.6|145301.6|145643.6|145301.6|145641.4|145299.4|2
1649883810000|2022-04-13 21:03:30|145637.9|145295.9|145566.6|145224.6|145637.9|145295.9|145566.6|145224.6|2
1649883820000|2022-04-13 21:03:40|145568.1|145226.1|145568.8|145226.8|145568.8|145226.8|145566.5|145224.5|4
1649883830000|2022-04-13 21:03:50|145569.6|145227.6|145569.6|145227.6|145569.6|145227.6|145569.6|145227.6|1
1649883840000|2022-04-13 21:04:00|145571.7|145229.7|145571.8|145229.8|145573.9|145231.9|145571.7|145229.7|3
1649883850000|2022-04-13 21:04:10|145573.4|145231.4|145575.9|145233.9|145575.9|145233.9|145573.4|145231.4|2
1649883860000|2022-04-13 21:04:20|145573.4|145231.4|145573.4|145231.4|145573.4|145231.4|145573.4|145231.4|1
1649883870000|2022-04-13 21:04:30|145577.4|145235.4|145576.4|145234.4|145577.4|145235.4|145576.4|145234.4|2
1649883880000|2022-04-13 21:04:40|145568.7|145226.7|145599|145257|145599|145257|145568.7|145226.7|7
1649883890000|2022-04-13 21:04:50|145594.4|145252.4|145594.1|145252.1|145594.4|145252.4|145594.1|145252.1|2
1649883900000|2022-04-13 21:05:00|145592.7|145250.7|145593.1|145251.1|145593.1|145251.1|145591.9|145249.9|5
1649883910000|2022-04-13 21:05:10|145591.5|145249.5|145591.1|145249.1|145591.5|145249.5|145589.6|145247.6|3
1649883920000|2022-04-13 21:05:20|145589|145247|145589|145247|145589|145247|145589|145247|1
1649883930000|2022-04-13 21:05:30|145589.3|145247.3|145594.1|145252.1|145594.1|145252.1|145589.3|145247.3|2
1649883950000|2022-04-13 21:05:50|145593.3|145251.3|145595.1|145253.1|145595.1|145253.1|145593.3|145251.3|2
1649883960000|2022-04-13 21:06:00|145585.6|145243.6|145585.6|145243.6|145585.6|145243.6|145585.6|145243.6|1
1649883970000|2022-04-13 21:06:10|145585|145243|145585|145243|145585|145243|145585|145243|1
1649884000000|2022-04-13 21:06:40|145586.2|145244.2|145597.2|145255.2|145597.2|145255.2|145586.2|145244.2|2
1649884010000|2022-04-13 21:06:50|145586.2|145244.2|145598.9|145256.9|145598.9|145256.9|145586.2|145244.2|4
1649884020000|2022-04-13 21:07:00|145605.5|145263.5|145597.6|145255.6|145605.5|145263.5|145597.1|145255.1|6
1649884030000|2022-04-13 21:07:10|145599.2|145257.2|145619.2|145277.2|145643.6|145301.6|145588.3|145246.3|16
1649884040000|2022-04-13 21:07:20|145583.7|145241.7|145639.4|145297.4|145650.8|145308.8|145583.7|145241.7|12
1649884050000|2022-04-13 21:07:30|145629.8|145287.8|145634.9|145292.9|145645.4|145303.4|145629.8|145287.8|18
1649884060000|2022-04-13 21:07:40|145636|145294|145639.7|145297.7|145640.4|145298.4|145625.8|145283.8|13
1649884070000|2022-04-13 21:07:50|145639.8|145297.8|145628.7|145286.7|145639.9|145297.9|145628.4|145286.4|12
1649884080000|2022-04-13 21:08:00|145646.9|145304.9|145644.7|145302.7|145648.3|145306.3|145644.3|145302.3|13
1649884090000|2022-04-13 21:08:10|145643.8|145301.8|145644.3|145302.3|145644.3|145302.3|145643.8|145301.8|15
1649884100000|2022-04-13 21:08:20|145644.4|145302.4|145648.4|145306.4|145648.4|145306.4|145644.3|145302.3|20
1649884110000|2022-04-13 21:08:30|145648.6|145306.6|145657.5|145315.5|145657.5|145315.5|145647.6|145305.6|11
1649884120000|2022-04-13 21:08:40|145657.6|145315.6|145648.7|145306.7|145657.6|145315.6|145648.6|145306.6|11
1649884130000|2022-04-13 21:08:50|145641.4|145299.4|145657.7|145315.7|145657.8|145315.8|145641.4|145299.4|7
1649884140000|2022-04-13 21:09:00|145651.3|145309.3|145648.5|145306.5|145653.3|145311.3|145648.5|145306.5|12
1649884150000|2022-04-13 21:09:10|145648.4|145306.4|145648.5|145306.5|145648.5|145306.5|145648.3|145306.3|4
1649884160000|2022-04-13 21:09:20|145647.5|145305.5|145649.7|145307.7|145657.2|145315.2|145647.1|145305.1|14
1649884170000|2022-04-13 21:09:30|145649.8|145307.8|145638.8|145296.8|145649.8|145307.8|145638.8|145296.8|12
1649884180000|2022-04-13 21:09:40|145638.9|145296.9|145638.9|145296.9|145638.9|145296.9|145638.8|145296.8|9
1649884200000|2022-04-13 21:10:00|145637.4|145295.4|145648.7|145306.7|145661.8|145319.8|145630.1|145288.1|18
1649884210000|2022-04-13 21:10:10|145648.2|145306.2|145656.2|145314.2|145656.2|145314.2|145648.2|145306.2|8
1649884220000|2022-04-13 21:10:20|145653.6|145311.6|145640.1|145298.1|145657.5|145315.5|145632.4|145290.4|10
1649884230000|2022-04-13 21:10:30|145638.2|145296.2|145675.4|145333.4|145675.8|145333.8|145638.2|145296.2|22
1649884240000|2022-04-13 21:10:40|145675.5|145333.5|145642.2|145300.2|145677|145335|145619.7|145277.7|14
1649884250000|2022-04-13 21:10:50|145644.5|145302.5|145650.6|145308.6|145653.7|145311.7|145644.5|145302.5|13
1649884260000|2022-04-13 21:11:00|145650.5|145308.5|145647|145305|145672.2|145330.2|145622.3|145280.3|14
1649884270000|2022-04-13 21:11:10|145651.5|145309.5|145662.2|145320.2|145668.2|145326.2|145650.2|145308.2|8
1649884280000|2022-04-13 21:11:20|145659|145317|145661|145319|145676.8|145334.8|145634.7|145292.7|15
1649884290000|2022-04-13 21:11:30|145661.1|145319.1|145662.5|145320.5|145664.3|145322.3|145661.1|145319.1|19
1649884300000|2022-04-13 21:11:40|145662.4|145320.4|145675.5|145333.5|145675.5|145333.5|145657.1|145315.1|16
1649884310000|2022-04-13 21:11:50|145674.9|145332.9|145654.5|145312.5|145677.7|145335.7|145605.1|145263.1|19
1649884320000|2022-04-13 21:12:00|145650.7|145308.7|145707.2|145365.2|145707.2|145365.2|145650.7|145308.7|26
1649884330000|2022-04-13 21:12:10|145709.4|145367.4|145713.4|145371.4|145716|145374|145699.4|145357.4|12
1649884340000|2022-04-13 21:12:20|145713.5|145371.5|145731.8|145389.8|145731.8|145389.8|145713.4|145371.4|21
1649884350000|2022-04-13 21:12:30|145738.7|145396.7|145663.2|145321.2|145738.8|145396.8|145637.7|145295.7|17
1649884360000|2022-04-13 21:12:40|145663.3|145321.3|145658.1|145316.1|145663.3|145321.3|145655.8|145313.8|7
1649884370000|2022-04-13 21:12:50|145657.1|145315.1|145654.4|145312.4|145681.4|145339.4|145624|145282|11
1649884380000|2022-04-13 21:13:00|145654.3|145312.3|145677.1|145335.1|145681.4|145339.4|145654.3|145312.3|15
1649884390000|2022-04-13 21:13:10|145678.2|145336.2|145679.4|145337.4|145679.4|145337.4|145632.4|145290.4|18
1649884400000|2022-04-13 21:13:20|145679.3|145337.3|145679.4|145337.4|145679.4|145337.4|145679.3|145337.3|4
1649884410000|2022-04-13 21:13:30|145677.1|145335.1|145682.4|145340.4|145687.2|145345.2|145670|145328|15
1649884420000|2022-04-13 21:13:40|145692.2|145350.2|145674.2|145332.2|145692.8|145350.8|145648.2|145306.2|19
1649884430000|2022-04-13 21:13:50|145674.9|145332.9|145689.5|145347.5|145689.5|145347.5|145670.4|145328.4|12
1649884440000|2022-04-13 21:14:00|145690.5|145348.5|145670.5|145328.5|145690.5|145348.5|145653.8|145311.8|14
1649884450000|2022-04-13 21:14:10|145682|145340|145702.5|145360.5|145708.8|145366.8|145678.4|145336.4|22
1649884460000|2022-04-13 21:14:20|145719.7|145377.7|145710.5|145368.5|145719.7|145377.7|145699.7|145357.7|16
1649884470000|2022-04-13 21:14:30|145711.9|145369.9|145679|145337|145717.4|145375.4|145672.8|145330.8|18
1649884480000|2022-04-13 21:14:40|145678.9|145336.9|145691.2|145349.2|145692.7|145350.7|145673.6|145331.6|23
1649884490000|2022-04-13 21:14:50|145692.8|145350.8|145681.6|145339.6|145709.6|145367.6|145677.4|145335.4|19
1649884500000|2022-04-13 21:15:00|145681.5|145339.5|145696.3|145354.3|145696.3|145354.3|145681.5|145339.5|12
1649884510000|2022-04-13 21:15:10|145698|145356|145696.2|145354.2|145698|145356|145692.4|145350.4|10
1649884520000|2022-04-13 21:15:20|145694.7|145352.7|145613.5|145271.5|145699.8|145357.8|145613.5|145271.5|5
1649884530000|2022-04-13 21:15:30|145693.9|145351.9|145682.1|145340.1|145693.9|145351.9|145631.8|145289.8|12
1649884540000|2022-04-13 21:15:40|145679.1|145337.1|145679|145337|145682.6|145340.6|145676.9|145334.9|8
1649884550000|2022-04-13 21:15:50|145695.6|145353.6|145674.9|145332.9|145699.8|145357.8|145656.3|145314.3|9
1649884560000|2022-04-13 21:16:00|145658.5|145316.5|145676.3|145334.3|145688.9|145346.9|145658.5|145316.5|7
1649884570000|2022-04-13 21:16:10|145678.8|145336.8|145698.7|145356.7|145698.7|145356.7|145678.8|145336.8|3
1649884580000|2022-04-13 21:16:20|145698.6|145356.6|145681.1|145339.1|145698.6|145356.6|145661.8|145319.8|10
1649884590000|2022-04-13 21:16:30|145679.4|145337.4|145681.7|145339.7|145683.9|145341.9|145677.1|145335.1|8
1649884600000|2022-04-13 21:16:40|145683.4|145341.4|145677.9|145335.9|145683.4|145341.4|145656.5|145314.5|6
1649884610000|2022-04-13 21:16:50|145678.2|145336.2|145619.2|145277.2|145681.4|145339.4|145619.2|145277.2|3
1649884620000|2022-04-13 21:17:00|145631.8|145289.8|145707.9|145365.9|145707.9|145365.9|145631.8|145289.8|5
1649884630000|2022-04-13 21:17:10|145691.8|145349.8|145698.9|145356.9|145698.9|145356.9|145691.8|145349.8|5
1649884640000|2022-04-13 21:17:20|145687.4|145345.4|145663.9|145321.9|145697|145355|145663.9|145321.9|6
1649884650000|2022-04-13 21:17:30|145666.2|145324.2|145682.3|145340.3|145682.3|145340.3|145666.2|145324.2|5
1649884660000|2022-04-13 21:17:40|145678.6|145336.6|145657.7|145315.7|145678.6|145336.6|145652.8|145310.8|4
1649884670000|2022-04-13 21:17:50|145610.3|145268.3|145610.3|145268.3|145610.3|145268.3|145610.3|145268.3|1
1649884690000|2022-04-13 21:18:10|145664.9|145322.9|145664.7|145322.7|145676.2|145334.2|145664.7|145322.7|3
1649884700000|2022-04-13 21:18:20|145672.3|145330.3|145693|145351|145700|145358|145672.3|145330.3|5
1649884710000|2022-04-13 21:18:30|145699.3|145357.3|145654.9|145312.9|145699.3|145357.3|145647.4|145305.4|4
1649884720000|2022-04-13 21:18:40|145664.1|145322.1|145639.8|145297.8|145671.4|145329.4|145639.8|145297.8|4
1649884730000|2022-04-13 21:18:50|145637.1|145295.1|145667.5|145325.5|145693.5|145351.5|145637.1|145295.1|4
1649884750000|2022-04-13 21:19:10|145725.2|145383.2|145695|145353|145725.2|145383.2|145680.2|145338.2|5
1649884760000|2022-04-13 21:19:20|145698.3|145356.3|145648.2|145306.2|145698.3|145356.3|145648.2|145306.2|4
1649884770000|2022-04-13 21:19:30|145664.2|145322.2|145667.9|145325.9|145673.3|145331.3|145664.2|145322.2|3
1649884780000|2022-04-13 21:19:40|145611.8|145269.8|145611.8|145269.8|145611.8|145269.8|145611.8|145269.8|1
1649884800000|2022-04-13 21:20:00|145692|145350|145694.9|145352.9|145710.3|145368.3|145662.5|145320.5|8
1649884810000|2022-04-13 21:20:10|145675.9|145333.9|145675.6|145333.6|145675.9|145333.9|145675.6|145333.6|2
1649884820000|2022-04-13 21:20:20|145669.3|145327.3|145689.9|145347.9|145701.3|145359.3|145669.3|145327.3|6
1649884830000|2022-04-13 21:20:30|145694.3|145352.3|145668.5|145326.5|145694.3|145352.3|145668.5|145326.5|5
1649884850000|2022-04-13 21:20:50|145690.1|145348.1|145652.4|145310.4|145690.1|145348.1|145652.4|145310.4|4
1649884860000|2022-04-13 21:21:00|145637|145295|145679.1|145337.1|145679.1|145337.1|145637|145295|7
1649884870000|2022-04-13 21:21:10|145677.5|145335.5|145652.2|145310.2|145677.5|145335.5|145652.2|145310.2|3
1649884880000|2022-04-13 21:21:20|145664.7|145322.7|145671.4|145329.4|145671.4|145329.4|145664.7|145322.7|2
1649884890000|2022-04-13 21:21:30|145624.6|145282.6|145624.6|145282.6|145624.6|145282.6|145624.6|145282.6|1
1649884910000|2022-04-13 21:21:50|145641.9|145299.9|145695.3|145353.3|145695.3|145353.3|145641.9|145299.9|4
1649884920000|2022-04-13 21:22:00|145706.1|145364.1|145666.3|145324.3|145706.1|145364.1|145653.7|145311.7|5
1649884930000|2022-04-13 21:22:10|145663.7|145321.7|145701.6|145359.6|145701.6|145359.6|145663.7|145321.7|6
1649884940000|2022-04-13 21:22:20|145704.1|145362.1|145631.6|145289.6|145706.3|145364.3|145631.6|145289.6|4
1649884950000|2022-04-13 21:22:30|145664.8|145322.8|145675.4|145333.4|145675.4|145333.4|145664.8|145322.8|2
1649884960000|2022-04-13 21:22:40|145664.7|145322.7|145670.2|145328.2|145675.7|145333.7|145664.7|145322.7|4
1649884970000|2022-04-13 21:22:50|145688.7|145346.7|145632.3|145290.3|145701.9|145359.9|145632.3|145290.3|6
1649884980000|2022-04-13 21:23:00|145664|145322|145667.7|145325.7|145673|145331|145664|145322|3
1649884990000|2022-04-13 21:23:10|145677.1|145335.1|145674.1|145332.1|145682.1|145340.1|145674.1|145332.1|4
1649885000000|2022-04-13 21:23:20|145711.5|145369.5|145662.7|145320.7|145712.6|145370.6|145662.7|145320.7|4
1649885010000|2022-04-13 21:23:30|145671.6|145329.6|145687.9|145345.9|145689.1|145347.1|145671.6|145329.6|4
1649885020000|2022-04-13 21:23:40|145658.4|145316.4|145711.3|145369.3|145711.3|145369.3|145658.4|145316.4|3
1649885030000|2022-04-13 21:23:50|145695.6|145353.6|145647.2|145305.2|145700|145358|145647.2|145305.2|5
1649885040000|2022-04-13 21:24:00|145656.4|145314.4|145670.9|145328.9|145672.9|145330.9|145656.4|145314.4|5
1649885050000|2022-04-13 21:24:10|145658.5|145316.5|145658.5|145316.5|145658.5|145316.5|145658.5|145316.5|1
1649885060000|2022-04-13 21:24:20|145613.5|145271.5|145613.5|145271.5|145613.5|145271.5|145613.5|145271.5|1
1649885070000|2022-04-13 21:24:30|145625.4|145283.4|145713.5|145371.5|145713.5|145371.5|145625.4|145283.4|8
1649885080000|2022-04-13 21:24:40|145700.3|145358.3|145648.2|145306.2|145706|145364|145633.8|145291.8|5
1649885090000|2022-04-13 21:24:50|145649.1|145307.1|145704.1|145362.1|145714.5|145372.5|145649.1|145307.1|6
1649885100000|2022-04-13 21:25:00|145699.6|145357.6|145681.9|145339.9|145699.6|145357.6|145672.8|145330.8|6
1649885110000|2022-04-13 21:25:10|145716|145374|145640.8|145298.8|145716|145374|145636.1|145294.1|5
1649885120000|2022-04-13 21:25:20|145655.8|145313.8|145673.9|145331.9|145720|145378|145655.8|145313.8|4
1649885130000|2022-04-13 21:25:30|145704.6|145362.6|145680.2|145338.2|145704.6|145362.6|145676.8|145334.8|6
1649885140000|2022-04-13 21:25:40|145686.7|145344.7|145651.6|145309.6|145686.7|145344.7|145650.9|145308.9|10
1649885150000|2022-04-13 21:25:50|145654.9|145312.9|145658|145316|145661.5|145319.5|145652|145310|8
1649885160000|2022-04-13 21:26:00|145657.1|145315.1|145665|145323|145686.7|145344.7|145651.8|145309.8|14
1649885170000|2022-04-13 21:26:10|145665.2|145323.2|145700.2|145358.2|145706.2|145364.2|145662.9|145320.9|10
1649885180000|2022-04-13 21:26:20|145702.8|145360.8|145675.1|145333.1|145705.7|145363.7|145656.1|145314.1|11
1649885190000|2022-04-13 21:26:30|145665.1|145323.1|145706.9|145364.9|145720.9|145378.9|145665.1|145323.1|10
1649885200000|2022-04-13 21:26:40|145721.4|145379.4|145709.3|145367.3|145721.5|145379.5|145689.1|145347.1|16
1649885210000|2022-04-13 21:26:50|145722.2|145380.2|145691.8|145349.8|145730.7|145388.7|145691.8|145349.8|7
1649885220000|2022-04-13 21:27:00|145706.7|145364.7|145703.4|145361.4|145708.1|145366.1|145693.3|145351.3|9
1649885230000|2022-04-13 21:27:10|145711.7|145369.7|145712.2|145370.2|145723.5|145381.5|145698.3|145356.3|7
1649885240000|2022-04-13 21:27:20|145700.7|145358.7|145684.9|145342.9|145722.7|145380.7|145656.2|145314.2|11
1649885250000|2022-04-13 21:27:30|145675.9|145333.9|145668.3|145326.3|145708.4|145366.4|145668.3|145326.3|11
1649885260000|2022-04-13 21:27:40|145703|145361|145703.9|145361.9|145703.9|145361.9|145674.8|145332.8|6
1649885270000|2022-04-13 21:27:50|145696.2|145354.2|145683.2|145341.2|145696.2|145354.2|145650.6|145308.6|7
1649885280000|2022-04-13 21:28:00|145680.2|145338.2|145683|145341|145696.2|145354.2|145678|145336|4
1649885290000|2022-04-13 21:28:10|145717.6|145375.6|145711.1|145369.1|145724.4|145382.4|145702.3|145360.3|6
1649885300000|2022-04-13 21:28:20|145686.2|145344.2|145661.2|145319.2|145731.5|145389.5|145661.2|145319.2|7
1649885310000|2022-04-13 21:28:30|145673.7|145331.7|145673.7|145331.7|145673.7|145331.7|145673.7|145331.7|1
1649885320000|2022-04-13 21:28:40|145671.7|145329.7|145682.1|145340.1|145707|145365|145668.8|145326.8|6
1649885330000|2022-04-13 21:28:50|145696.6|145354.6|145686|145344|145729.5|145387.5|145686|145344|9
1649885340000|2022-04-13 21:29:00|145694|145352|145692.3|145350.3|145694|145352|145687.1|145345.1|5
1649885350000|2022-04-13 21:29:10|145687.9|145345.9|145664.7|145322.7|145717.7|145375.7|145664.7|145322.7|6
1649885360000|2022-04-13 21:29:20|145673.6|145331.6|145682.4|145340.4|145692.7|145350.7|145673.6|145331.6|5
1649885370000|2022-04-13 21:29:30|145650.9|145308.9|145633.2|145291.2|145650.9|145308.9|145633.2|145291.2|3
1649885380000|2022-04-13 21:29:40|145641.4|145299.4|145646.5|145304.5|145646.5|145304.5|145641.4|145299.4|2
1649885400000|2022-04-13 21:30:00|145768.9|145426.9|145708.8|145366.8|145768.9|145426.9|145693.4|145351.4|26
1649885410000|2022-04-13 21:30:10|145703.4|145361.4|145711.2|145369.2|145715.6|145373.6|145687.9|145345.9|8
1649885420000|2022-04-13 21:30:20|145696.4|145354.4|145701.9|145359.9|145713.1|145371.1|145679.2|145337.2|9
1649885430000|2022-04-13 21:30:30|145702|145360|145701.9|145359.9|145712.6|145370.6|145698.6|145356.6|7
1649885440000|2022-04-13 21:30:40|145701.8|145359.8|145682.9|145340.9|145717.2|145375.2|145682.9|145340.9|7
1649885450000|2022-04-13 21:30:50|145688.3|145346.3|145730.6|145388.6|145744.1|145402.1|145674.2|145332.2|7
1649885460000|2022-04-13 21:31:00|145718.8|145376.8|145723.6|145381.6|145725|145383|145673.7|145331.7|13
1649885470000|2022-04-13 21:31:10|145735.7|145393.7|145717.8|145375.8|145747.5|145405.5|145705.1|145363.1|14
1649885480000|2022-04-13 21:31:20|145711.6|145369.6|145693.7|145351.7|145734.5|145392.5|145690.9|145348.9|28
1649885490000|2022-04-13 21:31:30|145695.5|145353.5|145676.2|145334.2|145701|145359|145650.4|145308.4|10
1649885500000|2022-04-13 21:31:40|145677.4|145335.4|145686|145344|145696|145354|145671.3|145329.3|8
1649885510000|2022-04-13 21:31:50|145683.5|145341.5|145690.4|145348.4|145694.9|145352.9|145673.4|145331.4|9
1649885520000|2022-04-13 21:32:00|145690|145348|145657.3|145315.3|145705.3|145363.3|145647.8|145305.8|6
1649885530000|2022-04-13 21:32:10|145657.7|145315.7|145676.2|145334.2|145707.1|145365.1|145657.7|145315.7|5
1649885540000|2022-04-13 21:32:20|145670|145328|145697.6|145355.6|145721.4|145379.4|145670|145328|8
1649885550000|2022-04-13 21:32:30|145708.2|145366.2|145649.5|145307.5|145709.1|145367.1|145641.2|145299.2|13
1649885560000|2022-04-13 21:32:40|145651.5|145309.5|145661.3|145319.3|145662.9|145320.9|145650.7|145308.7|7
1649885570000|2022-04-13 21:32:50|145661.8|145319.8|145661.2|145319.2|145661.8|145319.8|145660.8|145318.8|7
1649885580000|2022-04-13 21:33:00|145661.3|145319.3|145651.3|145309.3|145661.3|145319.3|145640.3|145298.3|9
1649885590000|2022-04-13 21:33:10|145657.6|145315.6|145656.3|145314.3|145657.6|145315.6|145654.2|145312.2|7
1649885600000|2022-04-13 21:33:20|145657.7|145315.7|145653.1|145311.1|145657.9|145315.9|145647.2|145305.2|6
1649885610000|2022-04-13 21:33:30|145653.8|145311.8|145656.4|145314.4|145656.4|145314.4|145652.6|145310.6|6
1649885620000|2022-04-13 21:33:40|145638.6|145296.6|145650.8|145308.8|145651.1|145309.1|145638.6|145296.6|7
1649885630000|2022-04-13 21:33:50|145649.9|145307.9|145651.3|145309.3|145651.3|145309.3|145649.9|145307.9|4
1649885640000|2022-04-13 21:34:00|145652.2|145310.2|145642|145300|145652.2|145310.2|145631.8|145289.8|5
1649885650000|2022-04-13 21:34:10|145644.2|145302.2|145647.9|145305.9|145648.5|145306.5|145644.2|145302.2|3
1649885660000|2022-04-13 21:34:20|145652.6|145310.6|145652.6|145310.6|145652.6|145310.6|145652.6|145310.6|1
1649885670000|2022-04-13 21:34:30|145600.6|145258.6|145635.4|145293.4|145635.4|145293.4|145600.6|145258.6|2
1649885680000|2022-04-13 21:34:40|145625.5|145283.5|145644.6|145302.6|145645.9|145303.9|145625.5|145283.5|4
1649885690000|2022-04-13 21:34:50|145660.2|145318.2|145639.3|145297.3|145660.2|145318.2|145624.7|145282.7|4
1649885700000|2022-04-13 21:35:00|145642.5|145300.5|145640.6|145298.6|145642.5|145300.5|145640.6|145298.6|2
1649885710000|2022-04-13 21:35:10|145644.8|145302.8|145665|145323|145665.3|145323.3|145600.7|145258.7|6
1649885720000|2022-04-13 21:35:20|145666|145324|145666|145324|145666|145324|145666|145324|1
1649885730000|2022-04-13 21:35:30|145664.5|145322.5|145662.7|145320.7|145664.5|145322.5|145636.6|145294.6|7
1649885740000|2022-04-13 21:35:40|145660.5|145318.5|145660.5|145318.5|145663|145321|145651|145309|13
1649885750000|2022-04-13 21:35:50|145663.3|145321.3|145662.8|145320.8|145663.3|145321.3|145657.1|145315.1|7
1649885760000|2022-04-13 21:36:00|145662.6|145320.6|145654.7|145312.7|145662.6|145320.6|145643.4|145301.4|9
1649885770000|2022-04-13 21:36:10|145653.4|145311.4|145655.1|145313.1|145655.1|145313.1|145652.4|145310.4|6
1649885780000|2022-04-13 21:36:20|145635.4|145293.4|145617.9|145275.9|145635.4|145293.4|145617.9|145275.9|3
1649885790000|2022-04-13 21:36:30|145615.8|145273.8|145648.4|145306.4|145652.1|145310.1|145615.8|145273.8|5
1649885800000|2022-04-13 21:36:40|145649.4|145307.4|145661.7|145319.7|145662.1|145320.1|145649.4|145307.4|7
1649885810000|2022-04-13 21:36:50|145637.3|145295.3|145651.9|145309.9|145652.2|145310.2|145637.3|145295.3|5
1649885820000|2022-04-13 21:37:00|145654.8|145312.8|145660.1|145318.1|145660.5|145318.5|145652.6|145310.6|5
1649885830000|2022-04-13 21:37:10|145632.9|145290.9|145644.7|145302.7|145645.1|145303.1|145632.9|145290.9|5
1649885840000|2022-04-13 21:37:20|145647.5|145305.5|145658.5|145316.5|145658.5|145316.5|145629.6|145287.6|4
1649885850000|2022-04-13 21:37:30|145661.3|145319.3|145651.8|145309.8|145661.3|145319.3|145625|145283|7
1649885860000|2022-04-13 21:37:40|145651.6|145309.6|145652.2|145310.2|145653.6|145311.6|145650.9|145308.9|6
1649885870000|2022-04-13 21:37:50|145654.9|145312.9|145650.5|145308.5|145654.9|145312.9|145640.4|145298.4|6
1649885880000|2022-04-13 21:38:00|145603.8|145261.8|145603.8|145261.8|145603.8|145261.8|145603.8|145261.8|1
1649885890000|2022-04-13 21:38:10|145639|145297|145644.3|145302.3|145645.4|145303.4|145639|145297|3
1649885900000|2022-04-13 21:38:20|145658.5|145316.5|145662.8|145320.8|145662.8|145320.8|145658.5|145316.5|8
1649885910000|2022-04-13 21:38:30|145662.1|145320.1|145662.3|145320.3|145662.7|145320.7|145661.5|145319.5|5
1649885920000|2022-04-13 21:38:40|145661.7|145319.7|145653.6|145311.6|145661.7|145319.7|145645.6|145303.6|6
1649885930000|2022-04-13 21:38:50|145651.9|145309.9|145657.5|145315.5|145658.8|145316.8|145651.9|145309.9|8
1649885940000|2022-04-13 21:39:00|145656.9|145314.9|145658.6|145316.6|145659.6|145317.6|145656.9|145314.9|4
1649885950000|2022-04-13 21:39:10|145634.4|145292.4|145658.7|145316.7|145658.7|145316.7|145599.8|145257.8|6
1649885960000|2022-04-13 21:39:20|145650.9|145308.9|145658.2|145316.2|145661.6|145319.6|145650.9|145308.9|4
1649885970000|2022-04-13 21:39:30|145658.3|145316.3|145658.9|145316.9|145660.4|145318.4|145658.2|145316.2|5
1649885980000|2022-04-13 21:39:40|145630.4|145288.4|145644.2|145302.2|145644.2|145302.2|145630.4|145288.4|6
1649885990000|2022-04-13 21:39:50|145658.5|145316.5|145659.6|145317.6|145659.6|145317.6|145658.5|145316.5|2
1649886000000|2022-04-13 21:40:00|145659.1|145317.1|145662|145320|145662|145320|145658.9|145316.9|3
1649886010000|2022-04-13 21:40:10|145659.3|145317.3|145659.1|145317.1|145660.8|145318.8|145659.1|145317.1|4
1649886020000|2022-04-13 21:40:20|145658.7|145316.7|145657|145315|145658.7|145316.7|145655.9|145313.9|3
1649886030000|2022-04-13 21:40:30|145661.7|145319.7|145658.8|145316.8|145661.7|145319.7|145658.7|145316.7|6
1649886040000|2022-04-13 21:40:40|145661.8|145319.8|145658.5|145316.5|145661.8|145319.8|145658.5|145316.5|2
1649886050000|2022-04-13 21:40:50|145625.3|145283.3|145640.4|145298.4|145643|145301|145625.3|145283.3|4
1649886060000|2022-04-13 21:41:00|145629.6|145287.6|145658.5|145316.5|145658.5|145316.5|145625.5|145283.5|3
1649886070000|2022-04-13 21:41:10|145658.2|145316.2|145642.1|145300.1|145658.2|145316.2|145621.3|145279.3|5
1649886080000|2022-04-13 21:41:20|145640.3|145298.3|145655.6|145313.6|145656.7|145314.7|145640.3|145298.3|8
1649886090000|2022-04-13 21:41:30|145653.5|145311.5|145649.9|145307.9|145653.5|145311.5|145649.9|145307.9|3
1649886100000|2022-04-13 21:41:40|145662.2|145320.2|145634.4|145292.4|145662.2|145320.2|145625.6|145283.6|4
1649886110000|2022-04-13 21:41:50|145637.3|145295.3|145596.4|145254.4|145637.3|145295.3|145596.4|145254.4|2
1649886120000|2022-04-13 21:42:00|145600.7|145258.7|145662.9|145320.9|145662.9|145320.9|145600.7|145258.7|4
1649886130000|2022-04-13 21:42:10|145655.6|145313.6|145655.6|145313.6|145655.6|145313.6|145655.6|145313.6|1
1649886140000|2022-04-13 21:42:20|145623.1|145281.1|145650.7|145308.7|145650.7|145308.7|145623.1|145281.1|5
1649886150000|2022-04-13 21:42:30|145649.2|145307.2|145661.9|145319.9|145661.9|145319.9|145649.2|145307.2|2
1649886160000|2022-04-13 21:42:40|145643.6|145301.6|145643.6|145301.6|145643.6|145301.6|145643.6|145301.6|1
1649886170000|2022-04-13 21:42:50|145600.7|145258.7|145600.7|145258.7|145600.7|145258.7|145600.7|145258.7|1
1649886180000|2022-04-13 21:43:00|145657.8|145315.8|145638.1|145296.1|145657.8|145315.8|145608.3|145266.3|5
1649886190000|2022-04-13 21:43:10|145656.7|145314.7|145660|145318|145660|145318|145656.7|145314.7|2
1649886200000|2022-04-13 21:43:20|145658.7|145316.7|145656.7|145314.7|145658.7|145316.7|145656.7|145314.7|2
1649886210000|2022-04-13 21:43:30|145600.7|145258.7|145660.7|145318.7|145662.8|145320.8|145600.7|145258.7|7
1649886220000|2022-04-13 21:43:40|145660|145318|145662.9|145320.9|145662.9|145320.9|145660|145318|3
1649886230000|2022-04-13 21:43:50|145661.2|145319.2|145660.6|145318.6|145661.4|145319.4|145660.6|145318.6|3
1649886240000|2022-04-13 21:44:00|145659.3|145317.3|145638.2|145296.2|145661.1|145319.1|145632.9|145290.9|5
1649886250000|2022-04-13 21:44:10|145643.3|145301.3|145645.3|145303.3|145645.3|145303.3|145643.3|145301.3|2
1649886260000|2022-04-13 21:44:20|145640.4|145298.4|145600.7|145258.7|145640.4|145298.4|145600.7|145258.7|3
1649886290000|2022-04-13 21:44:50|145655.7|145313.7|145660.8|145318.8|145660.8|145318.8|145655|145313|4
1649886300000|2022-04-13 21:45:00|145618.3|145276.3|145644.7|145302.7|145644.7|145302.7|145618.3|145276.3|4
1649886310000|2022-04-13 21:45:10|145647.9|145305.9|145653.3|145311.3|145653.3|145311.3|145646.2|145304.2|4
1649886320000|2022-04-13 21:45:20|145660.9|145318.9|145659.7|145317.7|145660.9|145318.9|145638.5|145296.5|18
1649886330000|2022-04-13 21:45:30|145659.1|145317.1|145660.6|145318.6|145661.2|145319.2|145658.6|145316.6|10
1649886340000|2022-04-13 21:45:40|145660.3|145318.3|145651.9|145309.9|145660.3|145318.3|145641.2|145299.2|10
1649886350000|2022-04-13 21:45:50|145651.6|145309.6|145660|145318|145661.1|145319.1|145651.6|145309.6|6
1649886360000|2022-04-13 21:46:00|145659.7|145317.7|145659.6|145317.6|145660.5|145318.5|145658.9|145316.9|7
1649886370000|2022-04-13 21:46:10|145659.3|145317.3|145624|145282|145659.7|145317.7|145624|145282|5
1649886380000|2022-04-13 21:46:20|145641.6|145299.6|145661.1|145319.1|145662.6|145320.6|145641.6|145299.6|8
1649886390000|2022-04-13 21:46:30|145661|145319|145660.9|145318.9|145662.1|145320.1|145660.9|145318.9|6
1649886400000|2022-04-13 21:46:40|145631.2|145289.2|145644.6|145302.6|145644.6|145302.6|145631.2|145289.2|7
1649886410000|2022-04-13 21:46:50|145646|145304|145658.5|145316.5|145658.5|145316.5|145646|145304|3
1649886420000|2022-04-13 21:47:00|145605.5|145263.5|145605.5|145263.5|145605.5|145263.5|145605.5|145263.5|1
1649886440000|2022-04-13 21:47:20|145663.5|145321.5|145648.5|145306.5|145663.5|145321.5|145645.9|145303.9|4
1649886450000|2022-04-13 21:47:30|145652|145310|145658.9|145316.9|145659.8|145317.8|145630.2|145288.2|5
1649886460000|2022-04-13 21:47:40|145658.8|145316.8|145637.6|145295.6|145658.8|145316.8|145625.1|145283.1|5
1649886470000|2022-04-13 21:47:50|145644.7|145302.7|145644.3|145302.3|145644.7|145302.7|145633.7|145291.7|4
1649886480000|2022-04-13 21:48:00|145644.4|145302.4|145650|145308|145650.6|145308.6|145644.4|145302.4|5
1649886490000|2022-04-13 21:48:10|145648.3|145306.3|145614.8|145272.8|145651.8|145309.8|145614.8|145272.8|5
1649886500000|2022-04-13 21:48:20|145627.1|145285.1|145647.7|145305.7|145647.7|145305.7|145618.3|145276.3|8
1649886510000|2022-04-13 21:48:30|145648.1|145306.1|145645.3|145303.3|145648.1|145306.1|145645.3|145303.3|2
1649886520000|2022-04-13 21:48:40|145648.4|145306.4|145622.7|145280.7|145660.3|145318.3|145609.1|145267.1|4
1649886530000|2022-04-13 21:48:50|145627.6|145285.6|145638.8|145296.8|145640.6|145298.6|145627.6|145285.6|3
1649886540000|2022-04-13 21:49:00|145591.3|145249.3|145591.3|145249.3|145591.3|145249.3|145591.3|145249.3|1
1649886560000|2022-04-13 21:49:20|145658.5|145316.5|145627.7|145285.7|145660.8|145318.8|145627.7|145285.7|5
1649886570000|2022-04-13 21:49:30|145632.1|145290.1|145646.8|145304.8|145646.8|145304.8|145631.6|145289.6|4
1649886580000|2022-04-13 21:49:40|145643.3|145301.3|145637.6|145295.6|145660.8|145318.8|145636.6|145294.6|6
1649886590000|2022-04-13 21:49:50|145643.5|145301.5|145635.7|145293.7|145651.7|145309.7|145635.7|145293.7|9
1649886600000|2022-04-13 21:50:00|145636.2|145294.2|145641.8|145299.8|145641.8|145299.8|145636.2|145294.2|3
1649886610000|2022-04-13 21:50:10|145633.2|145291.2|145644.5|145302.5|145644.5|145302.5|145633.2|145291.2|6
1649886620000|2022-04-13 21:50:20|145645|145303|145628.8|145286.8|145646.1|145304.1|145628.8|145286.8|5
1649886630000|2022-04-13 21:50:30|145637.6|145295.6|145639.5|145297.5|145653.4|145311.4|145634.8|145292.8|5
1649886640000|2022-04-13 21:50:40|145642|145300|145633.8|145291.8|145642|145300|145618.3|145276.3|5
1649886650000|2022-04-13 21:50:50|145643.4|145301.4|145636.8|145294.8|145643.4|145301.4|145636.8|145294.8|3
1649886660000|2022-04-13 21:51:00|145643.7|145301.7|145622.1|145280.1|145650.2|145308.2|145622.1|145280.1|8
1649886670000|2022-04-13 21:51:10|145653.6|145311.6|145613.4|145271.4|145659.2|145317.2|145613.4|145271.4|4
1649886680000|2022-04-13 21:51:20|145636.1|145294.1|145643.1|145301.1|145643.1|145301.1|145636.1|145294.1|4
1649886690000|2022-04-13 21:51:30|145639.6|145297.6|145626.1|145284.1|145639.6|145297.6|145604.5|145262.5|5
1649886700000|2022-04-13 21:51:40|145657.8|145315.8|145636.6|145294.6|145657.8|145315.8|145632.9|145290.9|4
1649886710000|2022-04-13 21:51:50|145637.4|145295.4|145654.4|145312.4|145654.4|145312.4|145637.4|145295.4|9
1649886720000|2022-04-13 21:52:00|145654.6|145312.6|145657.9|145315.9|145658.1|145316.1|145654.6|145312.6|5
1649886730000|2022-04-13 21:52:10|145658|145316|145651|145309|145659.3|145317.3|145645.5|145303.5|6
1649886740000|2022-04-13 21:52:20|145656.3|145314.3|145657.4|145315.4|145658.3|145316.3|145653.5|145311.5|10
1649886750000|2022-04-13 21:52:30|145657.2|145315.2|145657.6|145315.6|145657.6|145315.6|145657.1|145315.1|4
1649886760000|2022-04-13 21:52:40|145655|145313|145648.3|145306.3|145655|145313|145648.3|145306.3|3
1649886770000|2022-04-13 21:52:50|145650.9|145308.9|145629.1|145287.1|145654.1|145312.1|145627.9|145285.9|5
1649886780000|2022-04-13 21:53:00|145630.8|145288.8|145657.2|145315.2|145657.5|145315.5|145630.8|145288.8|9
1649886790000|2022-04-13 21:53:10|145657.1|145315.1|145658.8|145316.8|145658.8|145316.8|145657.1|145315.1|3
1649886800000|2022-04-13 21:53:20|145620.4|145278.4|145638.2|145296.2|145638.2|145296.2|145620.4|145278.4|6
1649886810000|2022-04-13 21:53:30|145643.6|145301.6|145639.6|145297.6|145644.6|145302.6|145626.5|145284.5|7
1649886820000|2022-04-13 21:53:40|145635.9|145293.9|145637.1|145295.1|145658.5|145316.5|145635.3|145293.3|5
1649886830000|2022-04-13 21:53:50|145639.5|145297.5|145629.9|145287.9|145639.5|145297.5|145628.1|145286.1|7
1649886840000|2022-04-13 21:54:00|145630.5|145288.5|145640.3|145298.3|145641.3|145299.3|145630.5|145288.5|6
1649886850000|2022-04-13 21:54:10|145641.4|145299.4|145644.7|145302.7|145646|145304|145641.4|145299.4|5
1649886860000|2022-04-13 21:54:20|145658.2|145316.2|145620.4|145278.4|145659.3|145317.3|145620.4|145278.4|6
1649886870000|2022-04-13 21:54:30|145569.5|145227.5|145641.2|145299.2|145646.8|145304.8|145569.5|145227.5|6
1649886880000|2022-04-13 21:54:40|145641.1|145299.1|145657.3|145315.3|145657.7|145315.7|145641.1|145299.1|5
1649886890000|2022-04-13 21:54:50|145660|145318|145658.6|145316.6|145660|145318|145658.6|145316.6|4
1649886900000|2022-04-13 21:55:00|145658.4|145316.4|145642.7|145300.7|145658.4|145316.4|145622.4|145280.4|8
1649886910000|2022-04-13 21:55:10|145614.2|145272.2|145631|145289|145631|145289|145614.2|145272.2|5
1649886920000|2022-04-13 21:55:20|145637.6|145295.6|145644.3|145302.3|145644.3|145302.3|145629.2|145287.2|6
1649886930000|2022-04-13 21:55:30|145621.7|145279.7|145658.5|145316.5|145658.5|145316.5|145621.7|145279.7|2
1649886940000|2022-04-13 21:55:40|145611.2|145269.2|145603.3|145261.3|145611.2|145269.2|145603.3|145261.3|2
1649886950000|2022-04-13 21:55:50|145633.5|145291.5|145639.9|145297.9|145639.9|145297.9|145633.5|145291.5|5
1649886960000|2022-04-13 21:56:00|145637.6|145295.6|145642.2|145300.2|145642.2|145300.2|145636.2|145294.2|5
1649886970000|2022-04-13 21:56:10|145608.8|145266.8|145638.3|145296.3|145638.3|145296.3|145608.8|145266.8|5
1649886980000|2022-04-13 21:56:20|145658.5|145316.5|145658.5|145316.5|145658.5|145316.5|145658.5|145316.5|1
1649886990000|2022-04-13 21:56:30|145604.8|145262.8|145595.8|145253.8|145604.8|145262.8|145595.8|145253.8|2
1649887000000|2022-04-13 21:56:40|145617.5|145275.5|145645|145303|145659.6|145317.6|145617.5|145275.5|7
1649887010000|2022-04-13 21:56:50|145652.7|145310.7|145645|145303|145654.1|145312.1|145645|145303|5
1649887020000|2022-04-13 21:57:00|145647.9|145305.9|145632.4|145290.4|145660.8|145318.8|145630.9|145288.9|7
1649887030000|2022-04-13 21:57:10|145644.7|145302.7|145634.3|145292.3|145644.7|145302.7|145623.5|145281.5|6
1649887040000|2022-04-13 21:57:20|145632.6|145290.6|145658.1|145316.1|145658.1|145316.1|145632.6|145290.6|6
1649887050000|2022-04-13 21:57:30|145649.6|145307.6|145635.5|145293.5|145649.6|145307.6|145627.4|145285.4|4
1649887060000|2022-04-13 21:57:40|145623.5|145281.5|145630.6|145288.6|145630.6|145288.6|145622.5|145280.5|5
1649887070000|2022-04-13 21:57:50|145658.1|145316.1|145605.4|145263.4|145658.1|145316.1|145586.3|145244.3|4
1649887080000|2022-04-13 21:58:00|145621.6|145279.6|145635|145293|145635|145293|145617.8|145275.8|4
1649887090000|2022-04-13 21:58:10|145652.9|145310.9|145632.8|145290.8|145653.1|145311.1|145629.8|145287.8|7
1649887100000|2022-04-13 21:58:20|145638|145296|145658.9|145316.9|145658.9|145316.9|145638|145296|3
1649887110000|2022-04-13 21:58:30|145659.3|145317.3|145621.3|145279.3|145659.3|145317.3|145598.9|145256.9|4
1649887120000|2022-04-13 21:58:40|145624.8|145282.8|145644.5|145302.5|145644.5|145302.5|145624.8|145282.8|4
1649887130000|2022-04-13 21:58:50|145640.8|145298.8|145616.4|145274.4|145659.2|145317.2|145616.4|145274.4|3
1649887140000|2022-04-13 21:59:00|145626.3|145284.3|145640.3|145298.3|145646.6|145304.6|145626.3|145284.3|22
1649887150000|2022-04-13 21:59:10|145642|145300|145655.7|145313.7|145655.8|145313.8|145642|145300|8
1649887160000|2022-04-13 21:59:20|145656.2|145314.2|145638.2|145296.2|145657.6|145315.6|145631.7|145289.7|12
1649887170000|2022-04-13 21:59:30|145642|145300|145649|145307|145650.3|145308.3|145642|145300|12
1649887180000|2022-04-13 21:59:40|145646.4|145304.4|145650.3|145308.3|145650.6|145308.6|145644|145302|9
1649887190000|2022-04-13 21:59:50|145648.6|145306.6|145650.4|145308.4|145652.8|145310.8|145648.5|145306.5|10
1649887200000|2022-04-13 22:00:00|145652.4|145310.4|145649.9|145307.9|145654.5|145312.5|145644.3|145302.3|21
1649887210000|2022-04-13 22:00:10|145649|145307|145650.6|145308.6|145653.5|145311.5|145648.2|145306.2|16
1649887220000|2022-04-13 22:00:20|145650.1|145308.1|145660.6|145318.6|145672.3|145330.3|145650.1|145308.1|21
1649887230000|2022-04-13 22:00:30|145648.6|145306.6|145651.9|145309.9|145652|145310|145642.4|145300.4|17
1649887240000|2022-04-13 22:00:40|145651.5|145309.5|145650.2|145308.2|145653.1|145311.1|145639.6|145297.6|25
1649887250000|2022-04-13 22:00:50|145649.9|145307.9|145660.5|145318.5|145661.4|145319.4|145649.7|145307.7|17
1649887260000|2022-04-13 22:01:00|145653.8|145311.8|145656.5|145314.5|145657.1|145315.1|145653.8|145311.8|10
1649887270000|2022-04-13 22:01:10|145656.8|145314.8|145657.3|145315.3|145657.6|145315.6|145656.2|145314.2|7
1649887280000|2022-04-13 22:01:20|145643.3|145301.3|145632.9|145290.9|145659.7|145317.7|145628.2|145286.2|23
1649887290000|2022-04-13 22:01:30|145632.8|145290.8|145644|145302|145646.1|145304.1|145629.3|145287.3|14
1649887300000|2022-04-13 22:01:40|145643.6|145301.6|145644.4|145302.4|145647.7|145305.7|145637.9|145295.9|22
1649887310000|2022-04-13 22:01:50|145648.3|145306.3|145647.1|145305.1|145660.1|145318.1|145645.8|145303.8|17
1649887320000|2022-04-13 22:02:00|145648.6|145306.6|145646.3|145304.3|145651.2|145309.2|145640.4|145298.4|19
1649887330000|2022-04-13 22:02:10|145646.1|145304.1|145654.2|145312.2|145654.7|145312.7|145646.1|145304.1|15
1649887340000|2022-04-13 22:02:20|145655.5|145313.5|145665|145323|145665|145323|145654.6|145312.6|18
1649887350000|2022-04-13 22:02:30|145663.5|145321.5|145670.3|145328.3|145671.7|145329.7|145630.2|145288.2|23
1649887360000|2022-04-13 22:02:40|145670.4|145328.4|145669.9|145327.9|145670.6|145328.6|145669.9|145327.9|14
1649887370000|2022-04-13 22:02:50|145669.8|145327.8|145668.8|145326.8|145670.1|145328.1|145666.6|145324.6|20
1649887380000|2022-04-13 22:03:00|145668.5|145326.5|145650.9|145308.9|145669.5|145327.5|145641.2|145299.2|20
1649887390000|2022-04-13 22:03:10|145651|145309|145651.9|145309.9|145653.7|145311.7|145646.9|145304.9|13
1649887400000|2022-04-13 22:03:20|145649.7|145307.7|145651|145309|145654.5|145312.5|145649.7|145307.7|14
1649887410000|2022-04-13 22:03:30|145653.1|145311.1|145663.6|145321.6|145664.6|145322.6|145653.1|145311.1|11
1649887420000|2022-04-13 22:03:40|145663.3|145321.3|145662.4|145320.4|145666.9|145324.9|145662.4|145320.4|11
1649887430000|2022-04-13 22:03:50|145661.8|145319.8|145666.2|145324.2|145666.6|145324.6|145661.8|145319.8|11
1649887440000|2022-04-13 22:04:00|145667.4|145325.4|145671|145329|145671.7|145329.7|145667.3|145325.3|11
1649887450000|2022-04-13 22:04:10|145670.8|145328.8|145671.6|145329.6|145672|145330|145670.8|145328.8|7
1649887460000|2022-04-13 22:04:20|145672.2|145330.2|145670.6|145328.6|145672.2|145330.2|145670.2|145328.2|7
1649887470000|2022-04-13 22:04:30|145671|145329|145670.7|145328.7|145671|145329|145669.8|145327.8|7
1649887480000|2022-04-13 22:04:40|145670.8|145328.8|145666.9|145324.9|145671.8|145329.8|145661.8|145319.8|7
1649887490000|2022-04-13 22:04:50|145666.3|145324.3|145665.5|145323.5|145667.8|145325.8|145664.8|145322.8|6
1649887500000|2022-04-13 22:05:00|145667.5|145325.5|145671.1|145329.1|145671.2|145329.2|145664.3|145322.3|6
1649887510000|2022-04-13 22:05:10|145671.5|145329.5|145671.3|145329.3|145672.2|145330.2|145671|145329|9
1649887520000|2022-04-13 22:05:20|145671.4|145329.4|145670.8|145328.8|145671.4|145329.4|145670.8|145328.8|10
1649887530000|2022-04-13 22:05:30|145671|145329|145663.9|145321.9|145671|145329|145663.3|145321.3|11
1649887540000|2022-04-13 22:05:40|145665.6|145323.6|145667.8|145325.8|145668.4|145326.4|145662.8|145320.8|10
1649887550000|2022-04-13 22:05:50|145667.6|145325.6|145670.2|145328.2|145670.5|145328.5|145667|145325|9
1649887560000|2022-04-13 22:06:00|145670.1|145328.1|145670.4|145328.4|145670.8|145328.8|145669.7|145327.7|9
1649887570000|2022-04-13 22:06:10|145670.6|145328.6|145670.4|145328.4|145670.7|145328.7|145670.2|145328.2|7
1649887580000|2022-04-13 22:06:20|145670.5|145328.5|145666.7|145324.7|145676|145334|145662.9|145320.9|11
1649887590000|2022-04-13 22:06:30|145666.6|145324.6|145668.5|145326.5|145670.5|145328.5|145663.7|145321.7|12
1649887600000|2022-04-13 22:06:40|145668.4|145326.4|145674.6|145332.6|145678.4|145336.4|145668.2|145326.2|15
1649887610000|2022-04-13 22:06:50|145674.9|145332.9|145672.9|145330.9|145674.9|145332.9|145672.6|145330.6|9
1649887620000|2022-04-13 22:07:00|145672.8|145330.8|145671.3|145329.3|145673|145331|145669.7|145327.7|11
1649887630000|2022-04-13 22:07:10|145671.1|145329.1|145671.1|145329.1|145671.2|145329.2|145671.1|145329.1|3
1649887640000|2022-04-13 22:07:20|145670.7|145328.7|145665.8|145323.8|145672|145330|145665.8|145323.8|8
1649887650000|2022-04-13 22:07:30|145667.1|145325.1|145668.8|145326.8|145669.2|145327.2|145667.1|145325.1|5
1649887660000|2022-04-13 22:07:40|145669.1|145327.1|145668|145326|145669.1|145327.1|145666.7|145324.7|3
1649887670000|2022-04-13 22:07:50|145666.6|145324.6|145671.1|145329.1|145671.4|145329.4|145664.5|145322.5|6
1649887680000|2022-04-13 22:08:00|145669.9|145327.9|145670.3|145328.3|145670.3|145328.3|145661|145319|7
1649887690000|2022-04-13 22:08:10|145669.7|145327.7|145671.4|145329.4|145671.4|145329.4|145664|145322|5
1649887700000|2022-04-13 22:08:20|145670.8|145328.8|145668.2|145326.2|145670.9|145328.9|145663.7|145321.7|7
1649887710000|2022-04-13 22:08:30|145671.4|145329.4|145659.7|145317.7|145683|145341|145659.7|145317.7|7
1649887720000|2022-04-13 22:08:40|145665.2|145323.2|145666.6|145324.6|145667.7|145325.7|145665.2|145323.2|3
1649887730000|2022-04-13 22:08:50|145667.1|145325.1|145669.9|145327.9|145669.9|145327.9|145666.6|145324.6|4
1649887740000|2022-04-13 22:09:00|145669.5|145327.5|145669.1|145327.1|145669.7|145327.7|145669.1|145327.1|5
1649887750000|2022-04-13 22:09:10|145669|145327|145663.6|145321.6|145670.4|145328.4|145663.6|145321.6|4
1649887760000|2022-04-13 22:09:20|145666.2|145324.2|145669.3|145327.3|145671.8|145329.8|145666.2|145324.2|9
1649887770000|2022-04-13 22:09:30|145669.9|145327.9|145667.8|145325.8|145670.8|145328.8|145667.8|145325.8|8
1649887780000|2022-04-13 22:09:40|145668.8|145326.8|145663.7|145321.7|145669.9|145327.9|145662.5|145320.5|9
1649887790000|2022-04-13 22:09:50|145665.2|145323.2|145669.7|145327.7|145669.7|145327.7|145661.7|145319.7|9
1649887800000|2022-04-13 22:10:00|145670.9|145328.9|145670.4|145328.4|145670.9|145328.9|145669.7|145327.7|5
1649887810000|2022-04-13 22:10:10|145671|145329|145666.7|145324.7|145671|145329|145662.6|145320.6|8
1649887820000|2022-04-13 22:10:20|145666.3|145324.3|145669.6|145327.6|145671|145329|145666.3|145324.3|5
1649887830000|2022-04-13 22:10:30|145669.1|145327.1|145669.2|145327.2|145670|145328|145669.1|145327.1|4
1649887840000|2022-04-13 22:10:40|145668.9|145326.9|145672.6|145330.6|145679.7|145337.7|145668.6|145326.6|8
1649887850000|2022-04-13 22:10:50|145671.5|145329.5|145671.4|145329.4|145671.9|145329.9|145671.4|145329.4|3
1649887860000|2022-04-13 22:11:00|145671.1|145329.1|145663.5|145321.5|145671.1|145329.1|145663.2|145321.2|8
1649887870000|2022-04-13 22:11:10|145664.3|145322.3|145665|145323|145665|145323|145664.3|145322.3|2
1649887880000|2022-04-13 22:11:20|145667.2|145325.2|145664.3|145322.3|145667.2|145325.2|145664.3|145322.3|4
1649887890000|2022-04-13 22:11:30|145665.1|145323.1|145666.9|145324.9|145668.2|145326.2|145665.1|145323.1|6
1649887900000|2022-04-13 22:11:40|145666.5|145324.5|145666.6|145324.6|145666.7|145324.7|145666|145324|5
1649887910000|2022-04-13 22:11:50|145667|145325|145668.3|145326.3|145668.3|145326.3|145667|145325|2
1649887920000|2022-04-13 22:12:00|145653.7|145311.7|145660.6|145318.6|145660.6|145318.6|145653.7|145311.7|4
1649887930000|2022-04-13 22:12:10|145661.1|145319.1|145661.8|145319.8|145665.4|145323.4|145661.1|145319.1|6
1649887940000|2022-04-13 22:12:20|145662|145320|145664.8|145322.8|145664.8|145322.8|145662|145320|3
1649887950000|2022-04-13 22:12:30|145668.3|145326.3|145662.5|145320.5|145668.3|145326.3|145662.5|145320.5|2
1649887960000|2022-04-13 22:12:40|145664.8|145322.8|145668.3|145326.3|145672|145330|145651.5|145309.5|8
1649887970000|2022-04-13 22:12:50|145671.7|145329.7|145657.1|145315.1|145690.3|145348.3|145651.9|145309.9|8
1649887980000|2022-04-13 22:13:00|145662.9|145320.9|145669.3|145327.3|145670|145328|145662.9|145320.9|7
1649887990000|2022-04-13 22:13:10|145668.4|145326.4|145667|145325|145668.4|145326.4|145667|145325|2
1649888000000|2022-04-13 22:13:20|145681.7|145339.7|145675.9|145333.9|145681.7|145339.7|145675.9|145333.9|4
1649888010000|2022-04-13 22:13:30|145673.7|145331.7|145656.3|145314.3|145677.1|145335.1|145656.3|145314.3|4
1649888020000|2022-04-13 22:13:40|145660.1|145318.1|145661.3|145319.3|145661.3|145319.3|145660.1|145318.1|2
1649888030000|2022-04-13 22:13:50|145689.7|145347.7|145671|145329|145689.7|145347.7|145671|145329|5
1649888040000|2022-04-13 22:14:00|145668|145326|145657.8|145315.8|145688.3|145346.3|145654.3|145312.3|9
1649888050000|2022-04-13 22:14:10|145633.1|145291.1|145650.9|145308.9|145650.9|145308.9|145633.1|145291.1|3
1649888060000|2022-04-13 22:14:20|145652.3|145310.3|145637.5|145295.5|145652.3|145310.3|145631.6|145289.6|3
1649888070000|2022-04-13 22:14:30|145647.4|145305.4|145667|145325|145667|145325|145647.4|145305.4|2
1649888080000|2022-04-13 22:14:40|145631.6|145289.6|145658.8|145316.8|145659.9|145317.9|145631.6|145289.6|6
1649888090000|2022-04-13 22:14:50|145661.1|145319.1|145633.1|145291.1|145665|145323|145633.1|145291.1|3
1649888100000|2022-04-13 22:15:00|145658.9|145316.9|145642.8|145300.8|145661|145319|145638|145296|7
1649888110000|2022-04-13 22:15:10|145649.1|145307.1|145671.2|145329.2|145671.4|145329.4|145649.1|145307.1|6
1649888120000|2022-04-13 22:15:20|145673.3|145331.3|145648|145306|145673.3|145331.3|145628.2|145286.2|4
1649888130000|2022-04-13 22:15:30|145653|145311|145669.7|145327.7|145670.6|145328.6|145653|145311|7
1649888140000|2022-04-13 22:15:40|145669.3|145327.3|145666.2|145324.2|145669.3|145327.3|145660.7|145318.7|4
1649888150000|2022-04-13 22:15:50|145664.6|145322.6|145669.3|145327.3|145670.5|145328.5|145664.6|145322.6|6
1649888160000|2022-04-13 22:16:00|145669.7|145327.7|145669.3|145327.3|145669.7|145327.7|145669.3|145327.3|2
1649888170000|2022-04-13 22:16:10|145670.6|145328.6|145667.8|145325.8|145670.6|145328.6|145667.8|145325.8|5
1649888180000|2022-04-13 22:16:20|145670.8|145328.8|145671.4|145329.4|145671.4|145329.4|145670.8|145328.8|2
1649888190000|2022-04-13 22:16:30|145669.9|145327.9|145663.4|145321.4|145670.2|145328.2|145663.4|145321.4|7
1649888200000|2022-04-13 22:16:40|145664.7|145322.7|145665.5|145323.5|145665.5|145323.5|145664.7|145322.7|4
1649888210000|2022-04-13 22:16:50|145664.7|145322.7|145665.5|145323.5|145665.5|145323.5|145664.7|145322.7|2
1649888220000|2022-04-13 22:17:00|145669.1|145327.1|145654.1|145312.1|145669.1|145327.1|145654.1|145312.1|2
1649888230000|2022-04-13 22:17:10|145624.1|145282.1|145652.8|145310.8|145653.3|145311.3|145624.1|145282.1|4
1649888240000|2022-04-13 22:17:20|145654.8|145312.8|145674.8|145332.8|145674.8|145332.8|145654.8|145312.8|10
1649888250000|2022-04-13 22:17:30|145670.3|145328.3|145661.6|145319.6|145670.3|145328.3|145652.1|145310.1|5
1649888260000|2022-04-13 22:17:40|145663.5|145321.5|145654.7|145312.7|145667.1|145325.1|145654.7|145312.7|6
1649888270000|2022-04-13 22:17:50|145665.2|145323.2|145664.2|145322.2|145665.7|145323.7|145664.2|145322.2|5
1649888280000|2022-04-13 22:18:00|145669|145327|145669.2|145327.2|145669.5|145327.5|145668|145326|4
1649888290000|2022-04-13 22:18:10|145669.5|145327.5|145670|145328|145670|145328|145668|145326|4
1649888300000|2022-04-13 22:18:20|145668.8|145326.8|145659|145317|145669.8|145327.8|145659|145317|4
1649888310000|2022-04-13 22:18:30|145656.2|145314.2|145659.4|145317.4|145663.4|145321.4|145656.2|145314.2|5
1649888320000|2022-04-13 22:18:40|145668|145326|145669.8|145327.8|145670.3|145328.3|145668|145326|3
1649888330000|2022-04-13 22:18:50|145670|145328|145669.4|145327.4|145670|145328|145669.4|145327.4|2
1649888340000|2022-04-13 22:19:00|145668|145326|145668|145326|145668|145326|145668|145326|1
1649888350000|2022-04-13 22:19:10|145670.3|145328.3|145669.2|145327.2|145670.3|145328.3|145669.2|145327.2|2
1649888360000|2022-04-13 22:19:20|145669.3|145327.3|145665.4|145323.4|145669.3|145327.3|145651.9|145309.9|6
1649888370000|2022-04-13 22:19:30|145661.8|145319.8|145671|145329|145671|145329|145661.8|145319.8|7
1649888380000|2022-04-13 22:19:40|145675.1|145333.1|145673.7|145331.7|145675.1|145333.1|145673.7|145331.7|4
1649888390000|2022-04-13 22:19:50|145674.2|145332.2|145668.9|145326.9|145674.4|145332.4|145668.9|145326.9|4
1649888410000|2022-04-13 22:20:10|145673.6|145331.6|145655.4|145313.4|145681.6|145339.6|145655.4|145313.4|4
1649888420000|2022-04-13 22:20:20|145663.3|145321.3|145663.3|145321.3|145663.3|145321.3|145663.3|145321.3|1
1649888430000|2022-04-13 22:20:30|145676.4|145334.4|145663.3|145321.3|145676.4|145334.4|145661.4|145319.4|3
1649888440000|2022-04-13 22:20:40|145668.9|145326.9|145668.9|145326.9|145668.9|145326.9|145668.9|145326.9|1
1649888470000|2022-04-13 22:21:10|145652.1|145310.1|145661.4|145319.4|145661.4|145319.4|145652.1|145310.1|2
1649888480000|2022-04-13 22:21:20|145663.3|145321.3|145680.6|145338.6|145685.1|145343.1|145663.3|145321.3|6
1649888490000|2022-04-13 22:21:30|145677.7|145335.7|145675.9|145333.9|145677.7|145335.7|145675.9|145333.9|2
1649888500000|2022-04-13 22:21:40|145678.9|145336.9|145668.9|145326.9|145678.9|145336.9|145668.9|145326.9|3
1649888510000|2022-04-13 22:21:50|145669|145327|145682.1|145340.1|145682.1|145340.1|145669|145327|7
1649888520000|2022-04-13 22:22:00|145676|145334|145654|145312|145676|145334|145654|145312|4
1649888530000|2022-04-13 22:22:10|145661.5|145319.5|145663.4|145321.4|145663.4|145321.4|145661.5|145319.5|2
1649888540000|2022-04-13 22:22:20|145660|145318|145669|145327|145669|145327|145660|145318|4
1649888550000|2022-04-13 22:22:30|145671.3|145329.3|145670.8|145328.8|145671.3|145329.3|145670.6|145328.6|3
1649888560000|2022-04-13 22:22:40|145671.3|145329.3|145670.9|145328.9|145671.3|145329.3|145670.8|145328.8|4
1649888570000|2022-04-13 22:22:50|145670.2|145328.2|145670.2|145328.2|145670.2|145328.2|145670.2|145328.2|1
1649888580000|2022-04-13 22:23:00|145658.4|145316.4|145662.4|145320.4|145662.4|145320.4|145656.1|145314.1|4
1649888590000|2022-04-13 22:23:10|145670.2|145328.2|145670.7|145328.7|145670.7|145328.7|145670.2|145328.2|2
1649888600000|2022-04-13 22:23:20|145670.4|145328.4|145670.6|145328.6|145670.7|145328.7|145670.4|145328.4|3
1649888610000|2022-04-13 22:23:30|145670.5|145328.5|145670.7|145328.7|145670.7|145328.7|145670.2|145328.2|4
1649888620000|2022-04-13 22:23:40|145670.4|145328.4|145670.2|145328.2|145670.4|145328.4|145670.2|145328.2|2
1649888630000|2022-04-13 22:23:50|145639.9|145297.9|145659.6|145317.6|145670.8|145328.8|145639.9|145297.9|5
1649888640000|2022-04-13 22:24:00|145632.2|145290.2|145657.5|145315.5|145659.1|145317.1|145632.2|145290.2|5
1649888650000|2022-04-13 22:24:10|145654.2|145312.2|145649.1|145307.1|145654.2|145312.2|145630.1|145288.1|4
1649888660000|2022-04-13 22:24:20|145657.6|145315.6|145633.8|145291.8|145657.6|145315.6|145633.8|145291.8|4
1649888670000|2022-04-13 22:24:30|145639.9|145297.9|145658.2|145316.2|145660.5|145318.5|145639.9|145297.9|4
1649888680000|2022-04-13 22:24:40|145633|145291|145671.8|145329.8|145671.8|145329.8|145633|145291|7
1649888690000|2022-04-13 22:24:50|145666.6|145324.6|145640.5|145298.5|145670.9|145328.9|145640.5|145298.5|4
1649888700000|2022-04-13 22:25:00|145652.6|145310.6|145657.5|145315.5|145657.5|145315.5|145652.6|145310.6|4
1649888710000|2022-04-13 22:25:10|145639.6|145297.6|145651.6|145309.6|145651.6|145309.6|145639.6|145297.6|4
1649888720000|2022-04-13 22:25:20|145657.7|145315.7|145657.4|145315.4|145657.7|145315.7|145630.2|145288.2|4
1649888730000|2022-04-13 22:25:30|145659|145317|145670.8|145328.8|145670.9|145328.9|145659|145317|3
1649888740000|2022-04-13 22:25:40|145656.5|145314.5|145656.5|145314.5|145656.5|145314.5|145656.5|145314.5|1
1649888750000|2022-04-13 22:25:50|145657.1|145315.1|145670.9|145328.9|145670.9|145328.9|145657.1|145315.1|5
1649888780000|2022-04-13 22:26:20|145670.8|145328.8|145671|145329|145671|145329|145670.8|145328.8|2
1649888790000|2022-04-13 22:26:30|145670.8|145328.8|145670.8|145328.8|145670.9|145328.9|145670.8|145328.8|3
1649888800000|2022-04-13 22:26:40|145656.5|145314.5|145666.5|145324.5|145666.7|145324.7|145656.5|145314.5|4
1649888810000|2022-04-13 22:26:50|145667.2|145325.2|145667.2|145325.2|145667.2|145325.2|145667.2|145325.2|1
1649888820000|2022-04-13 22:27:00|145670.8|145328.8|145671.4|145329.4|145671.5|145329.5|145669.9|145327.9|6
1649888830000|2022-04-13 22:27:10|145671.3|145329.3|145669|145327|145671.3|145329.3|145662.8|145320.8|7
1649888840000|2022-04-13 22:27:20|145661.5|145319.5|145729|145387|145761.7|145419.7|145661.5|145319.5|15
1649888850000|2022-04-13 22:27:30|145739.8|145397.8|145737|145395|145741|145399|145730.9|145388.9|18
1649888860000|2022-04-13 22:27:40|145734.5|145392.5|145730.7|145388.7|145760.1|145418.1|145700.7|145358.7|12
1649888870000|2022-04-13 22:27:50|145730.8|145388.8|145760.9|145418.9|145760.9|145418.9|145730.8|145388.8|10
1649888880000|2022-04-13 22:28:00|145760.8|145418.8|145760|145418|145760.9|145418.9|145759.8|145417.8|15
1649888890000|2022-04-13 22:28:10|145761.1|145419.1|145730.8|145388.8|145761.1|145419.1|145697.6|145355.6|12
1649888900000|2022-04-13 22:28:20|145733.7|145391.7|145755|145413|145755.1|145413.1|145731.9|145389.9|19
1649888910000|2022-04-13 22:28:30|145753.9|145411.9|145757.8|145415.8|145758.1|145416.1|145753.9|145411.9|9
1649888920000|2022-04-13 22:28:40|145758|145416|145758|145416|145758.2|145416.2|145757.6|145415.6|10
1649888930000|2022-04-13 22:28:50|145758.2|145416.2|145758|145416|145758.3|145416.3|145757.5|145415.5|7
1649888940000|2022-04-13 22:29:00|145757.6|145415.6|145758.1|145416.1|145758.3|145416.3|145757.6|145415.6|9
1649888950000|2022-04-13 22:29:10|145758.2|145416.2|145756.4|145414.4|145758.2|145416.2|145749.8|145407.8|15
1649888960000|2022-04-13 22:29:20|145756.2|145414.2|145756.8|145414.8|145758.4|145416.4|145755.5|145413.5|15
1649888970000|2022-04-13 22:29:30|145757.1|145415.1|145757|145415|145757.3|145415.3|145757|145415|10
1649888980000|2022-04-13 22:29:40|145757.1|145415.1|145758.3|145416.3|145758.3|145416.3|145756.9|145414.9|10
1649888990000|2022-04-13 22:29:50|145758.4|145416.4|145758.7|145416.7|145759.8|145417.8|145758.1|145416.1|12
1649889000000|2022-04-13 22:30:00|145758.1|145416.1|145757|145415|145758.7|145416.7|145755.4|145413.4|23
1649889010000|2022-04-13 22:30:10|145753.7|145411.7|145757.3|145415.3|145757.4|145415.4|145753.7|145411.7|13
1649889020000|2022-04-13 22:30:20|145756.9|145414.9|145757.4|145415.4|145758.9|145416.9|145756.4|145414.4|16
1649889030000|2022-04-13 22:30:30|145758.7|145416.7|145758.9|145416.9|145758.9|145416.9|145758.5|145416.5|8
1649889040000|2022-04-13 22:30:40|145758.7|145416.7|145758.7|145416.7|145759.6|145417.6|145758.2|145416.2|18
1649889050000|2022-04-13 22:30:50|145758.6|145416.6|145758.7|145416.7|145759.1|145417.1|145758.2|145416.2|10
1649889060000|2022-04-13 22:31:00|145760.3|145418.3|145755.8|145413.8|145760.3|145418.3|145753.9|145411.9|21
1649889070000|2022-04-13 22:31:10|145755.7|145413.7|145758.6|145416.6|145759|145417|145755.7|145413.7|19
1649889080000|2022-04-13 22:31:20|145758.4|145416.4|145755.8|145413.8|145759|145417|145749.3|145407.3|9
1649889090000|2022-04-13 22:31:30|145756.1|145414.1|145757.1|145415.1|145757.1|145415.1|145756.1|145414.1|13
1649889100000|2022-04-13 22:31:40|145757|145415|145758.6|145416.6|145759|145417|145756.6|145414.6|13
1649889110000|2022-04-13 22:31:50|145758.4|145416.4|145758.2|145416.2|145759|145417|145758.2|145416.2|5
1649889120000|2022-04-13 22:32:00|145752.3|145410.3|145756.9|145414.9|145757|145415|145752.3|145410.3|16
1649889130000|2022-04-13 22:32:10|145757|145415|145758.7|145416.7|145758.8|145416.8|145756.4|145414.4|9
1649889140000|2022-04-13 22:32:20|145758.5|145416.5|145758.7|145416.7|145758.8|145416.8|145758.3|145416.3|6
1649889150000|2022-04-13 22:32:30|145758.5|145416.5|145758.3|145416.3|145759.2|145417.2|145758.1|145416.1|7
1649889160000|2022-04-13 22:32:40|145758.1|145416.1|145758.3|145416.3|145759.1|145417.1|145758.1|145416.1|7
1649889170000|2022-04-13 22:32:50|145758.8|145416.8|145754.7|145412.7|145758.8|145416.8|145753.8|145411.8|5
1649889180000|2022-04-13 22:33:00|145756.6|145414.6|145759.4|145417.4|145759.4|145417.4|145756.6|145414.6|10
1649889190000|2022-04-13 22:33:10|145758.6|145416.6|145758.8|145416.8|145759.4|145417.4|145758.4|145416.4|5
1649889200000|2022-04-13 22:33:20|145758.6|145416.6|145752.6|145410.6|145761.3|145419.3|145751.6|145409.6|17
1649889210000|2022-04-13 22:33:30|145753.9|145411.9|145761|145419|145761.4|145419.4|145750.2|145408.2|21
1649889220000|2022-04-13 22:33:40|145760.7|145418.7|145759.3|145417.3|145760.8|145418.8|145758.9|145416.9|14
1649889230000|2022-04-13 22:33:50|145754.1|145412.1|145757.1|145415.1|145757.6|145415.6|145753.6|145411.6|18
1649889240000|2022-04-13 22:34:00|145757.7|145415.7|145759.4|145417.4|145759.4|145417.4|145756.9|145414.9|15
1649889250000|2022-04-13 22:34:10|145759.5|145417.5|145725.1|145383.1|145759.5|145417.5|145718.3|145376.3|13
1649889260000|2022-04-13 22:34:20|145759.3|145417.3|145759.2|145417.2|145759.6|145417.6|145759|145417|12
1649889270000|2022-04-13 22:34:30|145759|145417|145759.5|145417.5|145759.7|145417.7|145759|145417|11
1649889280000|2022-04-13 22:34:40|145759.3|145417.3|145693.8|145351.8|145760.2|145418.2|145692.9|145350.9|12
1649889290000|2022-04-13 22:34:50|145700|145358|145717|145375|145717.1|145375.1|145693.8|145351.8|7
1649889300000|2022-04-13 22:35:00|145714.9|145372.9|145730.4|145388.4|145735.1|145393.1|145702.2|145360.2|10
1649889310000|2022-04-13 22:35:10|145735.9|145393.9|145759.7|145417.7|145759.7|145417.7|145725.5|145383.5|9
1649889320000|2022-04-13 22:35:20|145759.3|145417.3|145759.7|145417.7|145759.7|145417.7|145759.1|145417.1|5
1649889330000|2022-04-13 22:35:30|145759.4|145417.4|145759.9|145417.9|145759.9|145417.9|145759.2|145417.2|7
1649889340000|2022-04-13 22:35:40|145720.1|145378.1|145735.1|145393.1|145735.1|145393.1|145704.4|145362.4|6
1649889350000|2022-04-13 22:35:50|145739.8|145397.8|145749.9|145407.9|145750.8|145408.8|145739.8|145397.8|15
1649889360000|2022-04-13 22:36:00|145749.5|145407.5|145752.5|145410.5|145752.5|145410.5|145749.5|145407.5|12
1649889370000|2022-04-13 22:36:10|145753.9|145411.9|145753.9|145411.9|145753.9|145411.9|145752.4|145410.4|11
1649889380000|2022-04-13 22:36:20|145760.5|145418.5|145760.2|145418.2|145760.5|145418.5|145752.7|145410.7|16
1649889390000|2022-04-13 22:36:30|145759.9|145417.9|145753.2|145411.2|145760.6|145418.6|145749.7|145407.7|7
1649889400000|2022-04-13 22:36:40|145752.2|145410.2|145757.2|145415.2|145757.4|145415.4|145752.2|145410.2|9
1649889410000|2022-04-13 22:36:50|145757.1|145415.1|145759.6|145417.6|145760.1|145418.1|145756.4|145414.4|10
1649889420000|2022-04-13 22:37:00|145759.9|145417.9|145756.4|145414.4|145759.9|145417.9|145755.7|145413.7|10
1649889430000|2022-04-13 22:37:10|145755.7|145413.7|145756.9|145414.9|145757.7|145415.7|145755.7|145413.7|5
1649889440000|2022-04-13 22:37:20|145756.4|145414.4|145760.3|145418.3|145760.3|145418.3|145756.4|145414.4|7
1649889450000|2022-04-13 22:37:30|145751.1|145409.1|145755.8|145413.8|145755.8|145413.8|145747.8|145405.8|9
1649889460000|2022-04-13 22:37:40|145753.9|145411.9|145753.9|145411.9|145755.8|145413.8|145752.4|145410.4|4
1649889470000|2022-04-13 22:37:50|145752.4|145410.4|145764.1|145422.1|145766.7|145424.7|145752.4|145410.4|7
1649889480000|2022-04-13 22:38:00|145758.5|145416.5|145756.7|145414.7|145759|145417|145736.6|145394.6|9
1649889490000|2022-04-13 22:38:10|145755.3|145413.3|145761.3|145419.3|145761.3|145419.3|145754.5|145412.5|4
1649889500000|2022-04-13 22:38:20|145715.1|145373.1|145770.1|145428.1|145770.1|145428.1|145715.1|145373.1|7
1649889510000|2022-04-13 22:38:30|145769.9|145427.9|145760.7|145418.7|145769.9|145427.9|145758.6|145416.6|12
1649889520000|2022-04-13 22:38:40|145760.2|145418.2|145760.2|145418.2|145761.5|145419.5|145760.2|145418.2|8
1649889530000|2022-04-13 22:38:50|145760.9|145418.9|145755.8|145413.8|145762.2|145420.2|145755.5|145413.5|8
1649889540000|2022-04-13 22:39:00|145757.4|145415.4|145778|145436|145784.1|145442.1|145757.4|145415.4|8
1649889550000|2022-04-13 22:39:10|145759.6|145417.6|145759.1|145417.1|145761.8|145419.8|145758.6|145416.6|8
1649889560000|2022-04-13 22:39:20|145758.4|145416.4|145759.1|145417.1|145759.9|145417.9|145756.1|145414.1|7
1649889570000|2022-04-13 22:39:30|145758.5|145416.5|145762.2|145420.2|145763.8|145421.8|145758.5|145416.5|8
1649889580000|2022-04-13 22:39:40|145763.2|145421.2|145763.2|145421.2|145763.6|145421.6|145762.5|145420.5|5
1649889590000|2022-04-13 22:39:50|145763.1|145421.1|145757.4|145415.4|145763.1|145421.1|145756.1|145414.1|8
1649889600000|2022-04-13 22:40:00|145756.8|145414.8|145757.4|145415.4|145759.6|145417.6|145756.1|145414.1|5
1649889610000|2022-04-13 22:40:10|145759.6|145417.6|145754.2|145412.2|145759.6|145417.6|145751.9|145409.9|6
1649889620000|2022-04-13 22:40:20|145755.6|145413.6|145758.3|145416.3|145760.3|145418.3|145755.6|145413.6|6
1649889630000|2022-04-13 22:40:30|145758.9|145416.9|145763.2|145421.2|145763.2|145421.2|145758.7|145416.7|4
1649889640000|2022-04-13 22:40:40|145762.9|145420.9|145763.7|145421.7|145763.7|145421.7|145761.3|145419.3|6
1649889650000|2022-04-13 22:40:50|145762.8|145420.8|145760.8|145418.8|145762.8|145420.8|145760.8|145418.8|3
1649889660000|2022-04-13 22:41:00|145763|145421|145795.4|145453.4|145795.4|145453.4|145760.2|145418.2|10
1649889670000|2022-04-13 22:41:10|145756.6|145414.6|145752.4|145410.4|145759.2|145417.2|145747.1|145405.1|10
1649889680000|2022-04-13 22:41:20|145750.3|145408.3|145761|145419|145764.1|145422.1|145750.3|145408.3|7
1649889690000|2022-04-13 22:41:30|145761.6|145419.6|145762.8|145420.8|145762.8|145420.8|145761.4|145419.4|6
1649889700000|2022-04-13 22:41:40|145756.3|145414.3|145721.6|145379.6|145760.2|145418.2|145720.2|145378.2|7
1649889710000|2022-04-13 22:41:50|145735|145393|145803.1|145461.1|145803.1|145461.1|145729.1|145387.1|7
1649889720000|2022-04-13 22:42:00|145805.7|145463.7|145743.5|145401.5|145808.7|145466.7|145728.9|145386.9|14
1649889730000|2022-04-13 22:42:10|145740.3|145398.3|145760.9|145418.9|145762.6|145420.6|145734.9|145392.9|9
1649889740000|2022-04-13 22:42:20|145762|145420|145742.6|145400.6|145762|145420|145736.2|145394.2|5
1649889750000|2022-04-13 22:42:30|145746.3|145404.3|145748.8|145406.8|145778.2|145436.2|145739.5|145397.5|22
1649889760000|2022-04-13 22:42:40|145759.9|145417.9|145757|145415|145761.8|145419.8|145755.2|145413.2|35
1649889770000|2022-04-13 22:42:50|145756.9|145414.9|145747.5|145405.5|145762.5|145420.5|145741.3|145399.3|37
1649889780000|2022-04-13 22:43:00|145749.1|145407.1|145752.3|145410.3|145760.1|145418.1|145748.4|145406.4|34
1649889790000|2022-04-13 22:43:10|145753.9|145411.9|145754.1|145412.1|145758|145416|145748.1|145406.1|35
1649889800000|2022-04-13 22:43:20|145757.2|145415.2|145748.1|145406.1|145757.2|145415.2|145746.7|145404.7|24
1649889810000|2022-04-13 22:43:30|145745.1|145403.1|145752.1|145410.1|145756|145414|145744.9|145402.9|33
1649889820000|2022-04-13 22:43:40|145754.4|145412.4|145750|145408|145757|145415|145745.2|145403.2|29
1649889830000|2022-04-13 22:43:50|145754.3|145412.3|145759.8|145417.8|145764.3|145422.3|145753.4|145411.4|34
1649889840000|2022-04-13 22:44:00|145758|145416|145755.4|145413.4|145758|145416|145744.1|145402.1|33
1649889850000|2022-04-13 22:44:10|145755.5|145413.5|145755|145413|145757.9|145415.9|145753.9|145411.9|30
1649889860000|2022-04-13 22:44:20|145757.5|145415.5|145756.3|145414.3|145757.5|145415.5|145749.8|145407.8|30
1649889870000|2022-04-13 22:44:30|145755.2|145413.2|145758.1|145416.1|145760.7|145418.7|145754.2|145412.2|35
1649889880000|2022-04-13 22:44:40|145759|145417|145758.5|145416.5|145761|145419|145757.5|145415.5|31
1649889890000|2022-04-13 22:44:50|145759.1|145417.1|145754.4|145412.4|145759.1|145417.1|145746.9|145404.9|30
1649889900000|2022-04-13 22:45:00|145754.5|145412.5|145753.9|145411.9|145756.1|145414.1|145753.8|145411.8|23
1649889910000|2022-04-13 22:45:10|145754|145412|145744.1|145402.1|145754.6|145412.6|145744.1|145402.1|13
1649889920000|2022-04-13 22:45:20|145744|145402|145749.9|145407.9|145752.4|145410.4|145744|145402|10
1649889930000|2022-04-13 22:45:30|145752|145410|145754.4|145412.4|145754.4|145412.4|145745.8|145403.8|9
1649889940000|2022-04-13 22:45:40|145753.2|145411.2|145752|145410|145754.4|145412.4|145749.7|145407.7|9
1649889950000|2022-04-13 22:45:50|145758.3|145416.3|145749.1|145407.1|145759.2|145417.2|145741.6|145399.6|7
1649889960000|2022-04-13 22:46:00|145752|145410|145754.6|145412.6|145754.6|145412.6|145744.8|145402.8|7
1649889970000|2022-04-13 22:46:10|145755.4|145413.4|145761.4|145419.4|145762.8|145420.8|145754.2|145412.2|6
1649889980000|2022-04-13 22:46:20|145741.2|145399.2|145762.7|145420.7|145763.6|145421.6|145741.2|145399.2|6
1649889990000|2022-04-13 22:46:30|145760.4|145418.4|145760.7|145418.7|145761.2|145419.2|145759.5|145417.5|5
1649890000000|2022-04-13 22:46:40|145752.1|145410.1|145740.7|145398.7|145752.1|145410.1|145735.3|145393.3|6
1649890010000|2022-04-13 22:46:50|145742.9|145400.9|145751.5|145409.5|145751.5|145409.5|145742.9|145400.9|5
1649890020000|2022-04-13 22:47:00|145741.3|145399.3|145752.5|145410.5|145752.5|145410.5|145741.3|145399.3|8
1649890030000|2022-04-13 22:47:10|145755.1|145413.1|145756.1|145414.1|145756.4|145414.4|145755.1|145413.1|7
1649890040000|2022-04-13 22:47:20|145762.1|145420.1|145755.4|145413.4|145762.1|145420.1|145745.9|145403.9|6
1649890050000|2022-04-13 22:47:30|145755|145413|145754.7|145412.7|145755|145413|145750.4|145408.4|4
1649890060000|2022-04-13 22:47:40|145758|145416|145759|145417|145759|145417|145755.7|145413.7|5
1649890070000|2022-04-13 22:47:50|145759.1|145417.1|145751.1|145409.1|145759.2|145417.2|145748.1|145406.1|4
1649890080000|2022-04-13 22:48:00|145753|145411|145754.6|145412.6|145754.6|145412.6|145753|145411|2
1649890090000|2022-04-13 22:48:10|145744.1|145402.1|145764.6|145422.6|145764.6|145422.6|145744.1|145402.1|3
1649890100000|2022-04-13 22:48:20|145761.2|145419.2|145763.2|145421.2|145763.2|145421.2|145761.2|145419.2|3
1649890110000|2022-04-13 22:48:30|145751.7|145409.7|145751.2|145409.2|145757.9|145415.9|145745.5|145403.5|7
1649890120000|2022-04-13 22:48:40|145748.1|145406.1|145757.3|145415.3|145757.3|145415.3|145748.1|145406.1|4
1649890130000|2022-04-13 22:48:50|145756.9|145414.9|145756.9|145414.9|145756.9|145414.9|145756.9|145414.9|1
1649890140000|2022-04-13 22:49:00|145748.5|145406.5|145750.1|145408.1|145755|145413|145744.6|145402.6|9
1649890150000|2022-04-13 22:49:10|145766.4|145424.4|145760.5|145418.5|145766.4|145424.4|145759.5|145417.5|5
1649890160000|2022-04-13 22:49:20|145760.7|145418.7|145750.4|145408.4|145760.7|145418.7|145744.5|145402.5|6
1649890170000|2022-04-13 22:49:30|145751.8|145409.8|145748.3|145406.3|145751.8|145409.8|145748.3|145406.3|3
1649890180000|2022-04-13 22:49:40|145750.4|145408.4|145757.8|145415.8|145757.8|145415.8|145735.2|145393.2|4
1649890190000|2022-04-13 22:49:50|145758.7|145416.7|145747.5|145405.5|145758.7|145416.7|145743.1|145401.1|4
1649890200000|2022-04-13 22:50:00|145751.1|145409.1|145756.3|145414.3|145757|145415|145750.7|145408.7|10
1649890210000|2022-04-13 22:50:10|145764|145422|145764|145422|145764|145422|145764|145422|1
1649890220000|2022-04-13 22:50:20|145749.6|145407.6|145751.9|145409.9|145755.5|145413.5|145745.9|145403.9|6
1649890230000|2022-04-13 22:50:30|145753.7|145411.7|145755.9|145413.9|145755.9|145413.9|145753.7|145411.7|3
1649890240000|2022-04-13 22:50:40|145755.2|145413.2|145755.9|145413.9|145756.3|145414.3|145755.2|145413.2|3
1649890250000|2022-04-13 22:50:50|145752.7|145410.7|145754.7|145412.7|145755.1|145413.1|145752.7|145410.7|3
1649890260000|2022-04-13 22:51:00|145756.7|145414.7|145757.2|145415.2|145757.2|145415.2|145756.6|145414.6|3
1649890270000|2022-04-13 22:51:10|145753.5|145411.5|145750.1|145408.1|145754.7|145412.7|145749|145407|6
1649890280000|2022-04-13 22:51:20|145752.8|145410.8|145760.8|145418.8|145760.8|145418.8|145752.8|145410.8|2
1649890290000|2022-04-13 22:51:30|145763.2|145421.2|145750.6|145408.6|145763.8|145421.8|145746|145404|5
1649890300000|2022-04-13 22:51:40|145752|145410|145756.8|145414.8|145756.8|145414.8|145752|145410|6
1649890310000|2022-04-13 22:51:50|145756.6|145414.6|145763.9|145421.9|145763.9|145421.9|145756.6|145414.6|2
1649890320000|2022-04-13 22:52:00|145747.1|145405.1|145756|145414|145756|145414|145747.1|145405.1|4
1649890330000|2022-04-13 22:52:10|145749.5|145407.5|145757.6|145415.6|145757.6|145415.6|145749.5|145407.5|4
1649890340000|2022-04-13 22:52:20|145757.5|145415.5|145757.5|145415.5|145757.8|145415.8|145757.5|145415.5|3
1649890350000|2022-04-13 22:52:30|145750.4|145408.4|145754.6|145412.6|145754.6|145412.6|145750.4|145408.4|3
1649890360000|2022-04-13 22:52:40|145752.3|145410.3|145755.5|145413.5|145755.5|145413.5|145752.3|145410.3|2
1649890370000|2022-04-13 22:52:50|145750.5|145408.5|145761.3|145419.3|145777.5|145435.5|145750.5|145408.5|5
1649890380000|2022-04-13 22:53:00|145761.9|145419.9|145754.7|145412.7|145761.9|145419.9|145750.1|145408.1|5
1649890390000|2022-04-13 22:53:10|145757.4|145415.4|145757.3|145415.3|145757.4|145415.4|145757.3|145415.3|2
1649890400000|2022-04-13 22:53:20|145748.9|145406.9|145751.6|145409.6|145753.6|145411.6|145748.4|145406.4|6
1649890410000|2022-04-13 22:53:30|145752.4|145410.4|145765.5|145423.5|145765.5|145423.5|145752.4|145410.4|3
1649890420000|2022-04-13 22:53:40|145745|145403|145755.5|145413.5|145755.5|145413.5|145745|145403|6
1649890430000|2022-04-13 22:53:50|145755.2|145413.2|145760.5|145418.5|145760.5|145418.5|145755.2|145413.2|4
1649890440000|2022-04-13 22:54:00|145749.8|145407.8|145751.1|145409.1|145758.3|145416.3|145749.8|145407.8|7
1649890450000|2022-04-13 22:54:10|145754.5|145412.5|145750.3|145408.3|145757|145415|145745.7|145403.7|7
1649890460000|2022-04-13 22:54:20|145750.8|145408.8|145752.3|145410.3|145752.3|145410.3|145750.8|145408.8|3
1649890470000|2022-04-13 22:54:30|145760.9|145418.9|145744.5|145402.5|145760.9|145418.9|145744.5|145402.5|5
1649890480000|2022-04-13 22:54:40|145746.6|145404.6|145754|145412|145754|145412|145746.6|145404.6|6
1649890490000|2022-04-13 22:54:50|145753.5|145411.5|145748.9|145406.9|145753.5|145411.5|145748.9|145406.9|2
1649890500000|2022-04-13 22:55:00|145756.6|145414.6|145745.7|145403.7|145756.6|145414.6|145745.7|145403.7|7
1649890510000|2022-04-13 22:55:10|145748.4|145406.4|145747.7|145405.7|145748.4|145406.4|145746.8|145404.8|3
1649890520000|2022-04-13 22:55:20|145754.1|145412.1|145737.4|145395.4|145754.1|145412.1|145737.4|145395.4|2
1649890530000|2022-04-13 22:55:30|145740.2|145398.2|145741.3|145399.3|145750.7|145408.7|145740.2|145398.2|8
1649890540000|2022-04-13 22:55:40|145748.5|145406.5|145745.3|145403.3|145754.5|145412.5|145738.8|145396.8|6
1649890550000|2022-04-13 22:55:50|145743.1|145401.1|145747.6|145405.6|145747.6|145405.6|145743.1|145401.1|2
1649890560000|2022-04-13 22:56:00|145739.5|145397.5|145741.1|145399.1|145741.1|145399.1|145739.5|145397.5|2
1649890570000|2022-04-13 22:56:10|145738.8|145396.8|145749.8|145407.8|145751|145409|145738.8|145396.8|4
1649890580000|2022-04-13 22:56:20|145753.4|145411.4|145743|145401|145758.5|145416.5|145737.7|145395.7|6
1649890590000|2022-04-13 22:56:30|145745.8|145403.8|145749.7|145407.7|145749.7|145407.7|145745.8|145403.8|2
1649890600000|2022-04-13 22:56:40|145756.5|145414.5|145749.3|145407.3|145756.5|145414.5|145746.3|145404.3|3
1649890610000|2022-04-13 22:56:50|145750.5|145408.5|145746.1|145404.1|145753.4|145411.4|145712|145370|4
1649890620000|2022-04-13 22:57:00|145747.4|145405.4|145750.6|145408.6|145752.4|145410.4|145747.4|145405.4|5
1649890630000|2022-04-13 22:57:10|145749.7|145407.7|145736.1|145394.1|145759.1|145417.1|145736.1|145394.1|3
1649890640000|2022-04-13 22:57:20|145743.9|145401.9|145758.8|145416.8|145758.8|145416.8|145708.3|145366.3|5
1649890650000|2022-04-13 22:57:30|145758.9|145416.9|145743.4|145401.4|145758.9|145416.9|145704|145362|7
1649890660000|2022-04-13 22:57:40|145737.1|145395.1|145752.4|145410.4|145752.4|145410.4|145737.1|145395.1|5
1649890670000|2022-04-13 22:57:50|145758.8|145416.8|145753.1|145411.1|145758.8|145416.8|145741.2|145399.2|9
1649890680000|2022-04-13 22:58:00|145752.1|145410.1|145752.4|145410.4|145753.6|145411.6|145752.1|145410.1|6
1649890690000|2022-04-13 22:58:10|145742.9|145400.9|145750.1|145408.1|145750.1|145408.1|145742.9|145400.9|4
1649890700000|2022-04-13 22:58:20|145751.7|145409.7|145758.3|145416.3|145758.4|145416.4|145751.7|145409.7|5
1649890710000|2022-04-13 22:58:30|145758.2|145416.2|145754|145412|145758.3|145416.3|145753.2|145411.2|6
1649890720000|2022-04-13 22:58:40|145739.3|145397.3|145750.4|145408.4|145751|145409|145739.3|145397.3|5
1649890730000|2022-04-13 22:58:50|145749.4|145407.4|145751.9|145409.9|145753|145411|145748.7|145406.7|4
1649890740000|2022-04-13 22:59:00|145752.8|145410.8|145759.2|145417.2|145759.2|145417.2|145752.8|145410.8|4
1649890750000|2022-04-13 22:59:10|145739|145397|145751.6|145409.6|145751.6|145409.6|145739|145397|5
1649890760000|2022-04-13 22:59:20|145750.5|145408.5|145739.6|145397.6|145750.5|145408.5|145739.6|145397.6|4
1649890770000|2022-04-13 22:59:30|145739.5|145397.5|145745.3|145403.3|145745.6|145403.6|145739.5|145397.5|4
1649890780000|2022-04-13 22:59:40|145742.2|145400.2|145741.2|145399.2|145759.7|145417.7|145741.2|145399.2|6
1649890790000|2022-04-13 22:59:50|145743.5|145401.5|145749.2|145407.2|145749.2|145407.2|145743.5|145401.5|3
1649890800000|2022-04-13 23:00:00|145752.7|145410.7|145743.6|145401.6|145760.6|145418.6|145714.7|145372.7|21
1649890810000|2022-04-13 23:00:10|145739.2|145397.2|145740.3|145398.3|145745.7|145403.7|145736.7|145394.7|13
1649890820000|2022-04-13 23:00:20|145740.5|145398.5|145728.4|145386.4|145766.4|145424.4|145719.1|145377.1|23
1649890830000|2022-04-13 23:00:30|145731.7|145389.7|145714.4|145372.4|145733.4|145391.4|145685.4|145343.4|17
1649890840000|2022-04-13 23:00:40|145714.8|145372.8|145737.5|145395.5|145741.2|145399.2|145714.8|145372.8|17
1649890850000|2022-04-13 23:00:50|145736.9|145394.9|145731.8|145389.8|145738.5|145396.5|145717.8|145375.8|16
1649890860000|2022-04-13 23:01:00|145728.7|145386.7|145716.4|145374.4|145728.7|145386.7|145694.3|145352.3|18
1649890870000|2022-04-13 23:01:10|145716.1|145374.1|145670.7|145328.7|145723.6|145381.6|145662|145320|17
1649890880000|2022-04-13 23:01:20|145678.9|145336.9|145718.9|145376.9|145718.9|145376.9|145678.9|145336.9|22
1649890890000|2022-04-13 23:01:30|145701|145359|145721.4|145379.4|145724.4|145382.4|145682.6|145340.6|17
1649890900000|2022-04-13 23:01:40|145720.5|145378.5|145683.5|145341.5|145720.5|145378.5|145659.8|145317.8|16
1649890910000|2022-04-13 23:01:50|145683.2|145341.2|145685.6|145343.6|145714.2|145372.2|145677.3|145335.3|27
1649890920000|2022-04-13 23:02:00|145685.2|145343.2|145703.1|145361.1|145703.1|145361.1|145676.8|145334.8|9
1649890930000|2022-04-13 23:02:10|145696.1|145354.1|145708.8|145366.8|145710.8|145368.8|145696.1|145354.1|8
1649890940000|2022-04-13 23:02:20|145715.7|145373.7|145693.8|145351.8|145715.7|145373.7|145677.8|145335.8|11
1649890950000|2022-04-13 23:02:30|145696.3|145354.3|145658.6|145316.6|145707.6|145365.6|145658.6|145316.6|12
1649890960000|2022-04-13 23:02:40|145666|145324|145673.5|145331.5|145681.8|145339.8|145655.1|145313.1|8
1649890970000|2022-04-13 23:02:50|145682.4|145340.4|145689.3|145347.3|145689.3|145347.3|145663.8|145321.8|14
1649890980000|2022-04-13 23:03:00|145680.8|145338.8|145673|145331|145712.7|145370.7|145659.6|145317.6|28
1649890990000|2022-04-13 23:03:10|145685.2|145343.2|145704.9|145362.9|145704.9|145362.9|145679.6|145337.6|21
1649891000000|2022-04-13 23:03:20|145701.6|145359.6|145699.1|145357.1|145711.1|145369.1|145688.2|145346.2|10
1649891010000|2022-04-13 23:03:30|145695.5|145353.5|145673.2|145331.2|145710.7|145368.7|145655.5|145313.5|22
1649891020000|2022-04-13 23:03:40|145676.2|145334.2|145704.8|145362.8|145705.2|145363.2|145653.5|145311.5|27
1649891030000|2022-04-13 23:03:50|145694.7|145352.7|145664|145322|145701.3|145359.3|145654.5|145312.5|26
1649891040000|2022-04-13 23:04:00|145663.4|145321.4|145731.8|145389.8|145731.8|145389.8|145663.4|145321.4|15
1649891050000|2022-04-13 23:04:10|145731.1|145389.1|145702|145360|145731.8|145389.8|145687.9|145345.9|26
1649891060000|2022-04-13 23:04:20|145697.3|145355.3|145716.6|145374.6|145729.2|145387.2|145657.2|145315.2|39
1649891070000|2022-04-13 23:04:30|145712.4|145370.4|145714.7|145372.7|145729.8|145387.8|145680.1|145338.1|38
1649891080000|2022-04-13 23:04:40|145718.2|145376.2|145704.1|145362.1|145718.4|145376.4|145686.6|145344.6|38
1649891090000|2022-04-13 23:04:50|145701|145359|145697.8|145355.8|145717.2|145375.2|145688.2|145346.2|33
1649891100000|2022-04-13 23:05:00|145707.9|145365.9|145733.6|145391.6|145733.8|145391.8|145676.7|145334.7|23
1649891110000|2022-04-13 23:05:10|145733.5|145391.5|145715.4|145373.4|145734|145392|145700.3|145358.3|19
1649891120000|2022-04-13 23:05:20|145713.8|145371.8|145710.9|145368.9|145721|145379|145703.1|145361.1|16
1649891130000|2022-04-13 23:05:30|145708.6|145366.6|145720.3|145378.3|145721.1|145379.1|145708.6|145366.6|11
1649891140000|2022-04-13 23:05:40|145716.8|145374.8|145713.3|145371.3|145716.8|145374.8|145695.4|145353.4|7
1649891150000|2022-04-13 23:05:50|145713.6|145371.6|145712.6|145370.6|145730.4|145388.4|145694.6|145352.6|16
1649891160000|2022-04-13 23:06:00|145701.1|145359.1|145734|145392|145734|145392|145685|145343|20
1649891170000|2022-04-13 23:06:10|145727.5|145385.5|145713.6|145371.6|145731.7|145389.7|145700.7|145358.7|12
1649891180000|2022-04-13 23:06:20|145713.8|145371.8|145714.1|145372.1|145716.3|145374.3|145712.1|145370.1|5
1649891190000|2022-04-13 23:06:30|145714.4|145372.4|145688.5|145346.5|145715.3|145373.3|145688.5|145346.5|15
1649891200000|2022-04-13 23:06:40|145711.5|145369.5|145706.2|145364.2|145734.4|145392.4|145649.4|145307.4|11
1649891210000|2022-04-13 23:06:50|145669.7|145327.7|145677.3|145335.3|145689.1|145347.1|145669.7|145327.7|8
1649891220000|2022-04-13 23:07:00|145671.6|145329.6|145697.2|145355.2|145708.6|145366.6|145665|145323|26
1649891230000|2022-04-13 23:07:10|145693.6|145351.6|145697.1|145355.1|145703.4|145361.4|145692.7|145350.7|12
1649891240000|2022-04-13 23:07:20|145692.7|145350.7|145698.5|145356.5|145740.5|145398.5|145692.6|145350.6|16
1649891250000|2022-04-13 23:07:30|145706.7|145364.7|145735.9|145393.9|145735.9|145393.9|145700.6|145358.6|7
1649891260000|2022-04-13 23:07:40|145736.8|145394.8|145698.1|145356.1|145736.8|145394.8|145684.9|145342.9|6
1649891270000|2022-04-13 23:07:50|145678.2|145336.2|145693.7|145351.7|145731.7|145389.7|145649.3|145307.3|27
1649891280000|2022-04-13 23:08:00|145705.6|145363.6|145704.5|145362.5|145724.3|145382.3|145688|145346|35
1649891290000|2022-04-13 23:08:10|145702.3|145360.3|145697.7|145355.7|145728.1|145386.1|145688.9|145346.9|36
1649891300000|2022-04-13 23:08:20|145706.8|145364.8|145727.9|145385.9|145734|145392|145654.3|145312.3|25
1649891310000|2022-04-13 23:08:30|145753.3|145411.3|145728|145386|145753.3|145411.3|145654.8|145312.8|32
1649891320000|2022-04-13 23:08:40|145720.5|145378.5|145723.1|145381.1|145733|145391|145624.9|145282.9|27
1649891330000|2022-04-13 23:08:50|145709.9|145367.9|145733.4|145391.4|145735|145393|145709.9|145367.9|10
1649891340000|2022-04-13 23:09:00|145733.6|145391.6|145688|145346|145733.8|145391.8|145661.8|145319.8|9
1649891350000|2022-04-13 23:09:10|145691.6|145349.6|145684.7|145342.7|145702.9|145360.9|145677.4|145335.4|7
1649891360000|2022-04-13 23:09:20|145686.9|145344.9|145697.4|145355.4|145699.4|145357.4|145680.5|145338.5|8
1649891370000|2022-04-13 23:09:30|145694.2|145352.2|145681|145339|145728.1|145386.1|145681|145339|16
1649891380000|2022-04-13 23:09:40|145698.1|145356.1|145672.6|145330.6|145700.9|145358.9|145658.9|145316.9|12
1649891390000|2022-04-13 23:09:50|145666.7|145324.7|145675.5|145333.5|145696.5|145354.5|145666.7|145324.7|10
1649891400000|2022-04-13 23:10:00|145675.6|145333.6|145694.7|145352.7|145717.7|145375.7|145671.9|145329.9|27
1649891410000|2022-04-13 23:10:10|145706.2|145364.2|145734.8|145392.8|145735.2|145393.2|145682|145340|20
1649891420000|2022-04-13 23:10:20|145735|145393|145734.8|145392.8|145735|145393|145734.4|145392.4|5
1649891430000|2022-04-13 23:10:30|145735.1|145393.1|145709.6|145367.6|145735.1|145393.1|145658.9|145316.9|14
1649891440000|2022-04-13 23:10:40|145706|145364|145712.2|145370.2|145712.2|145370.2|145706|145364|9
1649891450000|2022-04-13 23:10:50|145708.9|145366.9|145682.8|145340.8|145711.2|145369.2|145675.6|145333.6|10
1649891460000|2022-04-13 23:11:00|145688.1|145346.1|145718.5|145376.5|145727.2|145385.2|145688.1|145346.1|7
1649891470000|2022-04-13 23:11:10|145723.2|145381.2|145727|145385|145728.4|145386.4|145723.2|145381.2|7
1649891480000|2022-04-13 23:11:20|145726.9|145384.9|145696.2|145354.2|145732.1|145390.1|145664.5|145322.5|25
1649891490000|2022-04-13 23:11:30|145701.3|145359.3|145723.6|145381.6|145723.6|145381.6|145673.9|145331.9|12
1649891500000|2022-04-13 23:11:40|145719.8|145377.8|145690.7|145348.7|145724.2|145382.2|145657.6|145315.6|13
1649891510000|2022-04-13 23:11:50|145678.6|145336.6|145706.9|145364.9|145706.9|145364.9|145677.4|145335.4|11
1649891520000|2022-04-13 23:12:00|145704.8|145362.8|145680.9|145338.9|145708.5|145366.5|145656.8|145314.8|13
1649891530000|2022-04-13 23:12:10|145686.6|145344.6|145673.2|145331.2|145686.6|145344.6|145651.7|145309.7|10
1649891540000|2022-04-13 23:12:20|145674.1|145332.1|145711.7|145369.7|145711.7|145369.7|145674.1|145332.1|10
1649891550000|2022-04-13 23:12:30|145627.6|145285.6|145685.1|145343.1|145760.2|145418.2|145627.6|145285.6|18
1649891560000|2022-04-13 23:12:40|145697.3|145355.3|145697.9|145355.9|145709.8|145367.8|145656.9|145314.9|14
1649891570000|2022-04-13 23:12:50|145696.1|145354.1|145690.8|145348.8|145703.4|145361.4|145685.9|145343.9|18
1649891580000|2022-04-13 23:13:00|145693.8|145351.8|145690.7|145348.7|145701.8|145359.8|145687.1|145345.1|21
1649891590000|2022-04-13 23:13:10|145693.3|145351.3|145679.2|145337.2|145699.1|145357.1|145670.9|145328.9|22
1649891600000|2022-04-13 23:13:20|145678.9|145336.9|145715.8|145373.8|145715.8|145373.8|145678.9|145336.9|23
1649891610000|2022-04-13 23:13:30|145718|145376|145705.5|145363.5|145718|145376|145674.2|145332.2|26
1649891620000|2022-04-13 23:13:40|145693.6|145351.6|145684.4|145342.4|145693.6|145351.6|145661.5|145319.5|20
1649891630000|2022-04-13 23:13:50|145682.9|145340.9|145702.9|145360.9|145702.9|145360.9|145678.4|145336.4|15
1649891640000|2022-04-13 23:14:00|145703.5|145361.5|145662.4|145320.4|145703.6|145361.6|145654.5|145312.5|16
1649891650000|2022-04-13 23:14:10|145660.5|145318.5|145696.8|145354.8|145697|145355|145656.2|145314.2|26
1649891660000|2022-04-13 23:14:20|145699.4|145357.4|145707.3|145365.3|145715.6|145373.6|145693.2|145351.2|18
1649891670000|2022-04-13 23:14:30|145706.7|145364.7|145690.8|145348.8|145708.1|145366.1|145687.4|145345.4|19
1649891680000|2022-04-13 23:14:40|145690.9|145348.9|145702.6|145360.6|145722.3|145380.3|145679.3|145337.3|30
1649891690000|2022-04-13 23:14:50|145682.2|145340.2|145704.7|145362.7|145712|145370|145682.2|145340.2|34
1649891700000|2022-04-13 23:15:00|145685|145343|145671.5|145329.5|145696.1|145354.1|145663.5|145321.5|26
1649891710000|2022-04-13 23:15:10|145671.2|145329.2|145693.6|145351.6|145695.1|145353.1|145658.7|145316.7|26
1649891720000|2022-04-13 23:15:20|145692.8|145350.8|145701.3|145359.3|145701.3|145359.3|145651.6|145309.6|20
1649891730000|2022-04-13 23:15:30|145691.1|145349.1|145663.1|145321.1|145691.1|145349.1|145637.6|145295.6|21
1649891740000|2022-04-13 23:15:40|145629.4|145287.4|145675.1|145333.1|145677.7|145335.7|145618|145276|18
1649891750000|2022-04-13 23:15:50|145675|145333|145651.7|145309.7|145683.3|145341.3|145628.6|145286.6|25
1649891760000|2022-04-13 23:16:00|145649.8|145307.8|145672.9|145330.9|145679.8|145337.8|145644.7|145302.7|19
1649891770000|2022-04-13 23:16:10|145673|145331|145626|145284|145673|145331|145626|145284|13
1649891780000|2022-04-13 23:16:20|145631.2|145289.2|145612.9|145270.9|145652.7|145310.7|145612.9|145270.9|14
1649891790000|2022-04-13 23:16:30|145618.4|145276.4|145657.2|145315.2|145706.4|145364.4|145618.4|145276.4|11
1649891800000|2022-04-13 23:16:40|145653.3|145311.3|145666.3|145324.3|145693.1|145351.1|145619.4|145277.4|18
1649891810000|2022-04-13 23:16:50|145692|145350|145691.9|145349.9|145692.7|145350.7|145681.2|145339.2|14
1649891820000|2022-04-13 23:17:00|145691.6|145349.6|145664.1|145322.1|145691.7|145349.7|145659.2|145317.2|12
1649891830000|2022-04-13 23:17:10|145664.6|145322.6|145652.4|145310.4|145677|145335|145646.8|145304.8|11
1649891840000|2022-04-13 23:17:20|145653|145311|145660.7|145318.7|145691.3|145349.3|145653|145311|12
1649891850000|2022-04-13 23:17:30|145663.4|145321.4|145675.4|145333.4|145677.6|145335.6|145652.8|145310.8|13
1649891860000|2022-04-13 23:17:40|145673.6|145331.6|145680.7|145338.7|145681.1|145339.1|145669|145327|6
1649891870000|2022-04-13 23:17:50|145670.7|145328.7|145670.9|145328.9|145691.9|145349.9|145662.1|145320.1|15
1649891880000|2022-04-13 23:18:00|145669.3|145327.3|145696.2|145354.2|145696.2|145354.2|145669|145327|11
1649891890000|2022-04-13 23:18:10|145689.8|145347.8|145694.3|145352.3|145698.8|145356.8|145689.8|145347.8|10
1649891900000|2022-04-13 23:18:20|145695.3|145353.3|145669.1|145327.1|145698|145356|145655.5|145313.5|7
1649891910000|2022-04-13 23:18:30|145667.2|145325.2|145703.3|145361.3|145703.3|145361.3|145661.6|145319.6|7
1649891920000|2022-04-13 23:18:40|145688.6|145346.6|145665|145323|145692.9|145350.9|145658.9|145316.9|9
1649891930000|2022-04-13 23:18:50|145655.9|145313.9|145669.2|145327.2|145669.2|145327.2|145655.9|145313.9|4
1649891940000|2022-04-13 23:19:00|145654.1|145312.1|145651.9|145309.9|145694.1|145352.1|145651.3|145309.3|9
1649891950000|2022-04-13 23:19:10|145653.1|145311.1|145702.9|145360.9|145706.5|145364.5|145615.8|145273.8|27
1649891960000|2022-04-13 23:19:20|145707.1|145365.1|145638.4|145296.4|145707.1|145365.1|145573.5|145231.5|18
1649891970000|2022-04-13 23:19:30|145631.5|145289.5|145682.6|145340.6|145691.3|145349.3|145624.6|145282.6|29
1649891980000|2022-04-13 23:19:40|145682.7|145340.7|145627.3|145285.3|145691.4|145349.4|145568.8|145226.8|27
1649891990000|2022-04-13 23:19:50|145627|145285|145681|145339|145682.2|145340.2|145591.2|145249.2|22
1649892000000|2022-04-13 23:20:00|145682.5|145340.5|145695.8|145353.8|145695.8|145353.8|145680.5|145338.5|15
1649892010000|2022-04-13 23:20:10|145693.4|145351.4|145689.9|145347.9|145693.4|145351.4|145679|145337|15
1649892020000|2022-04-13 23:20:20|145686.4|145344.4|145685.1|145343.1|145695|145353|145681.2|145339.2|17
1649892030000|2022-04-13 23:20:30|145684.7|145342.7|145694.4|145352.4|145695.9|145353.9|145675.6|145333.6|22
1649892040000|2022-04-13 23:20:40|145693.6|145351.6|145696.4|145354.4|145698.4|145356.4|145691.6|145349.6|14
1649892050000|2022-04-13 23:20:50|145694.5|145352.5|145696.6|145354.6|145697.2|145355.2|145694.5|145352.5|7
1649892060000|2022-04-13 23:21:00|145694.7|145352.7|145628.9|145286.9|145696.1|145354.1|145617.5|145275.5|26
1649892070000|2022-04-13 23:21:10|145628.4|145286.4|145662|145320|145667.6|145325.6|145624.5|145282.5|27
1649892080000|2022-04-13 23:21:20|145661.1|145319.1|145626.4|145284.4|145665.9|145323.9|145617.2|145275.2|19
1649892090000|2022-04-13 23:21:30|145637.7|145295.7|145627.9|145285.9|145649.6|145307.6|145604.9|145262.9|15
1649892100000|2022-04-13 23:21:40|145607.5|145265.5|145635.7|145293.7|145650.2|145308.2|145587.9|145245.9|26
1649892110000|2022-04-13 23:21:50|145612.4|145270.4|145580|145238|145649.1|145307.1|145577.9|145235.9|34
1649892120000|2022-04-13 23:22:00|145604|145262|145604.7|145262.7|145620.7|145278.7|145576.7|145234.7|16
1649892130000|2022-04-13 23:22:10|145638.7|145296.7|145564.5|145222.5|145638.7|145296.7|145564.5|145222.5|9
1649892140000|2022-04-13 23:22:20|145574.1|145232.1|145554.6|145212.6|145582.5|145240.5|145548.3|145206.3|6
1649892150000|2022-04-13 23:22:30|145521.8|145179.8|145602.4|145260.4|145634.9|145292.9|145468.6|145126.6|21
1649892160000|2022-04-13 23:22:40|145565.5|145223.5|145617.1|145275.1|145632.8|145290.8|145565.5|145223.5|15
1649892170000|2022-04-13 23:22:50|145623.7|145281.7|145615.9|145273.9|145641.8|145299.8|145563|145221|9
1649892180000|2022-04-13 23:23:00|145614.5|145272.5|145601.8|145259.8|145642.1|145300.1|145601.8|145259.8|12
1649892190000|2022-04-13 23:23:10|145592.1|145250.1|145539.4|145197.4|145640.5|145298.5|145539.4|145197.4|14
1649892200000|2022-04-13 23:23:20|145573.6|145231.6|145579.7|145237.7|145649.7|145307.7|145573.6|145231.6|7
1649892210000|2022-04-13 23:23:30|145615.5|145273.5|145677.8|145335.8|145684.2|145342.2|145607.9|145265.9|14
1649892220000|2022-04-13 23:23:40|145683.3|145341.3|145680.8|145338.8|145693.4|145351.4|145632.2|145290.2|17
1649892230000|2022-04-13 23:23:50|145671|145329|145633.1|145291.1|145695.8|145353.8|145612.4|145270.4|28
1649892240000|2022-04-13 23:24:00|145621.2|145279.2|145584.4|145242.4|145631.2|145289.2|145584.4|145242.4|27
1649892250000|2022-04-13 23:24:10|145573.3|145231.3|145576.3|145234.3|145641.1|145299.1|145573|145231|28
1649892260000|2022-04-13 23:24:20|145596.1|145254.1|145598.6|145256.6|145612.7|145270.7|145571.7|145229.7|8
1649892270000|2022-04-13 23:24:30|145600.8|145258.8|145679.2|145337.2|145684.1|145342.1|145595.7|145253.7|8
1649892280000|2022-04-13 23:24:40|145680.8|145338.8|145626.2|145284.2|145680.8|145338.8|145545.3|145203.3|7
1649892290000|2022-04-13 23:24:50|145618.5|145276.5|145574.5|145232.5|145628|145286|145558.9|145216.9|6
1649892300000|2022-04-13 23:25:00|145592.9|145250.9|145537.7|145195.7|145615.8|145273.8|145524.5|145182.5|7
1649892310000|2022-04-13 23:25:10|145572.8|145230.8|145624.3|145282.3|145641.8|145299.8|145572.8|145230.8|7
1649892320000|2022-04-13 23:25:20|145578.9|145236.9|145635.2|145293.2|145636.3|145294.3|145563.8|145221.8|16
1649892330000|2022-04-13 23:25:30|145641|145299|145611|145269|145641.3|145299.3|145611|145269|6
1649892340000|2022-04-13 23:25:40|145646|145304|145651.1|145309.1|145651.1|145309.1|145586.9|145244.9|9
1649892350000|2022-04-13 23:25:50|145656.7|145314.7|145566.4|145224.4|145656.7|145314.7|145566.4|145224.4|23
1649892360000|2022-04-13 23:26:00|145574.3|145232.3|145629.2|145287.2|145657.7|145315.7|145563|145221|15
1649892370000|2022-04-13 23:26:10|145622.4|145280.4|145602.5|145260.5|145640.6|145298.6|145602.5|145260.5|31
1649892380000|2022-04-13 23:26:20|145601.1|145259.1|145591.1|145249.1|145645.6|145303.6|145588|145246|28
1649892390000|2022-04-13 23:26:30|145586|145244|145623.7|145281.7|145623.7|145281.7|145586|145244|12
1649892400000|2022-04-13 23:26:40|145634.8|145292.8|145614.7|145272.7|145638.8|145296.8|145591.5|145249.5|8
1649892410000|2022-04-13 23:26:50|145615.2|145273.2|145575.5|145233.5|145615.2|145273.2|145575.5|145233.5|7
1649892420000|2022-04-13 23:27:00|145567.2|145225.2|145652.8|145310.8|145652.8|145310.8|145567.2|145225.2|12
1649892430000|2022-04-13 23:27:10|145649.5|145307.5|145633.3|145291.3|145655.3|145313.3|145590.9|145248.9|7
1649892440000|2022-04-13 23:27:20|145585.3|145243.3|145608.3|145266.3|145633.6|145291.6|145585.3|145243.3|13
1649892450000|2022-04-13 23:27:30|145610.5|145268.5|145630.2|145288.2|145638.3|145296.3|145606.2|145264.2|5
1649892460000|2022-04-13 23:27:40|145661.6|145319.6|145610.8|145268.8|145666.2|145324.2|145598.9|145256.9|5
1649892470000|2022-04-13 23:27:50|145618|145276|145666.7|145324.7|145711.7|145369.7|145615.9|145273.9|19
1649892480000|2022-04-13 23:28:00|145678.4|145336.4|145658.8|145316.8|145688.7|145346.7|145639.2|145297.2|32
1649892490000|2022-04-13 23:28:10|145659.7|145317.7|145662.7|145320.7|145673.5|145331.5|145641.8|145299.8|23
1649892500000|2022-04-13 23:28:20|145653.8|145311.8|145662.2|145320.2|145679.3|145337.3|145643.8|145301.8|23
1649892510000|2022-04-13 23:28:30|145652.9|145310.9|145642.8|145300.8|145668.3|145326.3|145641.4|145299.4|14
1649892520000|2022-04-13 23:28:40|145633.1|145291.1|145629.2|145287.2|145658.5|145316.5|145603.5|145261.5|24
1649892530000|2022-04-13 23:28:50|145648.5|145306.5|145689.6|145347.6|145689.6|145347.6|145630.1|145288.1|12
1649892540000|2022-04-13 23:29:00|145685.5|145343.5|145694.5|145352.5|145694.5|145352.5|145682.1|145340.1|11
1649892550000|2022-04-13 23:29:10|145690.9|145348.9|145660.2|145318.2|145690.9|145348.9|145648.4|145306.4|33
1649892560000|2022-04-13 23:29:20|145656.9|145314.9|145639.6|145297.6|145679.8|145337.8|145634.8|145292.8|27
1649892570000|2022-04-13 23:29:30|145636|145294|145652.9|145310.9|145676.2|145334.2|145636|145294|21
1649892580000|2022-04-13 23:29:40|145663.4|145321.4|145677.9|145335.9|145677.9|145335.9|145643.5|145301.5|14
1649892590000|2022-04-13 23:29:50|145677.1|145335.1|145585.1|145243.1|145705.8|145363.8|145585.1|145243.1|12
1649892600000|2022-04-13 23:30:00|145617.4|145275.4|145610.9|145268.9|145651.4|145309.4|145577.2|145235.2|17
1649892610000|2022-04-13 23:30:10|145605.2|145263.2|145647.8|145305.8|145665.6|145323.6|145600|145258|12
1649892620000|2022-04-13 23:30:20|145642.1|145300.1|145661.5|145319.5|145661.5|145319.5|145642.1|145300.1|3
1649892630000|2022-04-13 23:30:30|145662.2|145320.2|145698.7|145356.7|145698.9|145356.9|145662.2|145320.2|7
1649892640000|2022-04-13 23:30:40|145606.2|145264.2|145640.8|145298.8|145640.8|145298.8|145598.1|145256.1|6
1649892650000|2022-04-13 23:30:50|145614.3|145272.3|145680.8|145338.8|145680.8|145338.8|145614.3|145272.3|5
1649892660000|2022-04-13 23:31:00|145668.9|145326.9|145611|145269|145668.9|145326.9|145572|145230|29
1649892670000|2022-04-13 23:31:10|145597|145255|145641.8|145299.8|145641.8|145299.8|145595.9|145253.9|13
1649892680000|2022-04-13 23:31:20|145646.8|145304.8|145558.2|145216.2|145684|145342|145558.2|145216.2|13
1649892690000|2022-04-13 23:31:30|145575.2|145233.2|145604.4|145262.4|145617.7|145275.7|145575.2|145233.2|13
1649892700000|2022-04-13 23:31:40|145598.2|145256.2|145595.8|145253.8|145624.2|145282.2|145573.1|145231.1|11
1649892710000|2022-04-13 23:31:50|145600.5|145258.5|145626.5|145284.5|145626.5|145284.5|145542.4|145200.4|12
1649892720000|2022-04-13 23:32:00|145585.9|145243.9|145641.3|145299.3|145670|145328|145583.6|145241.6|16
1649892730000|2022-04-13 23:32:10|145645.8|145303.8|145651|145309|145651|145309|145601|145259|10
1649892740000|2022-04-13 23:32:20|145659.3|145317.3|145638.2|145296.2|145659.3|145317.3|145625.5|145283.5|10
1649892750000|2022-04-13 23:32:30|145640.1|145298.1|145649.5|145307.5|145651.6|145309.6|145608.5|145266.5|13
1649892760000|2022-04-13 23:32:40|145600.8|145258.8|145576.2|145234.2|145642.1|145300.1|145576.2|145234.2|8
1649892770000|2022-04-13 23:32:50|145599.2|145257.2|145574.7|145232.7|145617.9|145275.9|145574.4|145232.4|10
1649892780000|2022-04-13 23:33:00|145583.5|145241.5|145593|145251|145609.9|145267.9|145583.5|145241.5|7
1649892790000|2022-04-13 23:33:10|145632.2|145290.2|145662.1|145320.1|145662.1|145320.1|145616.5|145274.5|16
1649892800000|2022-04-13 23:33:20|145671.8|145329.8|145707.2|145365.2|145707.5|145365.5|145671.8|145329.8|6
1649892810000|2022-04-13 23:33:30|145707.5|145365.5|145623.6|145281.6|145707.5|145365.5|145607.4|145265.4|25
1649892820000|2022-04-13 23:33:40|145617.6|145275.6|145628.1|145286.1|145650.7|145308.7|145602.6|145260.6|10
1649892830000|2022-04-13 23:33:50|145629.3|145287.3|145645.8|145303.8|145645.8|145303.8|145611.4|145269.4|10
1649892840000|2022-04-13 23:34:00|145654|145312|145627|145285|145654|145312|145607.9|145265.9|11
1649892850000|2022-04-13 23:34:10|145607.9|145265.9|145602.1|145260.1|145671.2|145329.2|145602.1|145260.1|16
1649892860000|2022-04-13 23:34:20|145621.9|145279.9|145608|145266|145671.9|145329.9|145603|145261|30
1649892870000|2022-04-13 23:34:30|145635|145293|145652.4|145310.4|145661.9|145319.9|145604|145262|24
1649892880000|2022-04-13 23:34:40|145670.1|145328.1|145642.7|145300.7|145685.2|145343.2|145619.9|145277.9|18
1649892890000|2022-04-13 23:34:50|145641.5|145299.5|145654.4|145312.4|145654.5|145312.5|145637.5|145295.5|11
1649892900000|2022-04-13 23:35:00|145652.9|145310.9|145611|145269|145669.2|145327.2|145611|145269|19
1649892910000|2022-04-13 23:35:10|145605.1|145263.1|145631.9|145289.9|145641.4|145299.4|145604|145262|13
1649892920000|2022-04-13 23:35:20|145626.1|145284.1|145603.8|145261.8|145640.4|145298.4|145597.2|145255.2|26
1649892930000|2022-04-13 23:35:30|145607.1|145265.1|145610.2|145268.2|145642.5|145300.5|145601.1|145259.1|24
1649892940000|2022-04-13 23:35:40|145619.6|145277.6|145612.3|145270.3|145619.6|145277.6|145591.3|145249.3|15
1649892950000|2022-04-13 23:35:50|145612.6|145270.6|145649.3|145307.3|145649.3|145307.3|145607.9|145265.9|12
1649892960000|2022-04-13 23:36:00|145637.2|145295.2|145653.3|145311.3|145653.3|145311.3|145624.2|145282.2|9
1649892970000|2022-04-13 23:36:10|145645.6|145303.6|145600.6|145258.6|145683.1|145341.1|145600.6|145258.6|13
1649892980000|2022-04-13 23:36:20|145600.5|145258.5|145614.8|145272.8|145653.6|145311.6|145582.3|145240.3|24
1649892990000|2022-04-13 23:36:30|145619.5|145277.5|145638.1|145296.1|145638.1|145296.1|145608.6|145266.6|14
1649893000000|2022-04-13 23:36:40|145636.6|145294.6|145600.4|145258.4|145645|145303|145600.4|145258.4|10
1649893010000|2022-04-13 23:36:50|145603.3|145261.3|145674.4|145332.4|145674.8|145332.8|145602.1|145260.1|8
1649893020000|2022-04-13 23:37:00|145587.1|145245.1|145572.9|145230.9|145620.9|145278.9|145572.9|145230.9|6
1649893030000|2022-04-13 23:37:10|145578.9|145236.9|145615.3|145273.3|145627.9|145285.9|145578.9|145236.9|9
1649893040000|2022-04-13 23:37:20|145657.5|145315.5|145601.3|145259.3|145671|145329|145576.6|145234.6|7
1649893050000|2022-04-13 23:37:30|145623.6|145281.6|145627.4|145285.4|145651.2|145309.2|145606.1|145264.1|14
1649893060000|2022-04-13 23:37:40|145629.7|145287.7|145647.1|145305.1|145647.1|145305.1|145613|145271|12
1649893070000|2022-04-13 23:37:50|145619.7|145277.7|145603.4|145261.4|145634.1|145292.1|145603.4|145261.4|12
1649893080000|2022-04-13 23:38:00|145627.8|145285.8|145618|145276|145627.8|145285.8|145592.7|145250.7|4
1649893090000|2022-04-13 23:38:10|145610.5|145268.5|145639.6|145297.6|145639.6|145297.6|145608.3|145266.3|16
1649893100000|2022-04-13 23:38:20|145641.7|145299.7|145630.7|145288.7|145641.7|145299.7|145622.6|145280.6|5
1649893110000|2022-04-13 23:38:30|145658.1|145316.1|145622.4|145280.4|145658.1|145316.1|145603|145261|13
1649893120000|2022-04-13 23:38:40|145623|145281|145597|145255|145685.4|145343.4|145566.4|145224.4|20
1649893130000|2022-04-13 23:38:50|145640.6|145298.6|145617.3|145275.3|145640.8|145298.8|145594.1|145252.1|26
1649893140000|2022-04-13 23:39:00|145619.6|145277.6|145686.3|145344.3|145698|145356|145619.6|145277.6|18
1649893150000|2022-04-13 23:39:10|145684.8|145342.8|145661.3|145319.3|145687.8|145345.8|145655.3|145313.3|21
1649893160000|2022-04-13 23:39:20|145659|145317|145609.3|145267.3|145679.9|145337.9|145590.1|145248.1|22
1649893170000|2022-04-13 23:39:30|145605.3|145263.3|145617|145275|145617|145275|145592.5|145250.5|19
1649893180000|2022-04-13 23:39:40|145617.9|145275.9|145605.3|145263.3|145650.4|145308.4|145576.2|145234.2|22
1649893190000|2022-04-13 23:39:50|145627.1|145285.1|145654.1|145312.1|145654.1|145312.1|145608.8|145266.8|9
1649893200000|2022-04-13 23:40:00|145570.3|145228.3|145645.7|145303.7|145657.8|145315.8|145570.3|145228.3|11
1649893210000|2022-04-13 23:40:10|145649.1|145307.1|145588.4|145246.4|145688.8|145346.8|145588.4|145246.4|17
1649893220000|2022-04-13 23:40:20|145609.3|145267.3|145602.3|145260.3|145625.4|145283.4|145563.6|145221.6|27
1649893230000|2022-04-13 23:40:30|145630.1|145288.1|145612.7|145270.7|145653.1|145311.1|145592.6|145250.6|27
1649893240000|2022-04-13 23:40:40|145616.1|145274.1|145633.2|145291.2|145637.7|145295.7|145596.2|145254.2|19
1649893250000|2022-04-13 23:40:50|145636.2|145294.2|145613.8|145271.8|145658.7|145316.7|145598.2|145256.2|12
1649893260000|2022-04-13 23:41:00|145619|145277|145638.4|145296.4|145657.8|145315.8|145619|145277|9
1649893270000|2022-04-13 23:41:10|145644.9|145302.9|145601.1|145259.1|145684.4|145342.4|145601|145259|17
1649893280000|2022-04-13 23:41:20|145616.3|145274.3|145596.4|145254.4|145616.3|145274.3|145579.8|145237.8|13
1649893290000|2022-04-13 23:41:30|145582.3|145240.3|145605|145263|145635.3|145293.3|145578.1|145236.1|26
1649893300000|2022-04-13 23:41:40|145615.4|145273.4|145632.6|145290.6|145667.9|145325.9|145478.6|145136.6|20
1649893310000|2022-04-13 23:41:50|145624|145282|145598.4|145256.4|145640.5|145298.5|145579.8|145237.8|22
1649893320000|2022-04-13 23:42:00|145605.8|145263.8|145606.9|145264.9|145607|145265|145581.5|145239.5|23
1649893330000|2022-04-13 23:42:10|145595.4|145253.4|145648.9|145306.9|145669.9|145327.9|145595.4|145253.4|25
1649893340000|2022-04-13 23:42:20|145649|145307|145675|145333|145677.1|145335.1|145606.3|145264.3|20
1649893350000|2022-04-13 23:42:30|145674.7|145332.7|145650.4|145308.4|145675.8|145333.8|145591.2|145249.2|26
1649893360000|2022-04-13 23:42:40|145619.4|145277.4|145639.9|145297.9|145643.7|145301.7|145617|145275|23
1649893370000|2022-04-13 23:42:50|145635.5|145293.5|145614.5|145272.5|145665.5|145323.5|145614.5|145272.5|17
1649893380000|2022-04-13 23:43:00|145631.1|145289.1|145632.9|145290.9|145645.3|145303.3|145628.6|145286.6|16
1649893390000|2022-04-13 23:43:10|145675.7|145333.7|145634.2|145292.2|145679.6|145337.6|145556.3|145214.3|28
1649893400000|2022-04-13 23:43:20|145625.2|145283.2|145646.8|145304.8|145663.9|145321.9|145617|145275|29
1649893410000|2022-04-13 23:43:30|145637.8|145295.8|145629.5|145287.5|145640.7|145298.7|145582.2|145240.2|24
1649893420000|2022-04-13 23:43:40|145624.1|145282.1|145637.2|145295.2|145637.2|145295.2|145593.2|145251.2|16
1649893430000|2022-04-13 23:43:50|145637.1|145295.1|145618|145276|145637.1|145295.1|145604.8|145262.8|22
1649893440000|2022-04-13 23:44:00|145621.7|145279.7|145587.7|145245.7|145642.3|145300.3|145542.5|145200.5|25
1649893450000|2022-04-13 23:44:10|145574.9|145232.9|145636.9|145294.9|145673.6|145331.6|145574.9|145232.9|28
1649893460000|2022-04-13 23:44:20|145647.3|145305.3|145598.3|145256.3|145650.2|145308.2|145598.3|145256.3|26
1649893470000|2022-04-13 23:44:30|145607.7|145265.7|145632|145290|145648.3|145306.3|145607.7|145265.7|23
1649893480000|2022-04-13 23:44:40|145638.1|145296.1|145643.5|145301.5|145645.2|145303.2|145620.4|145278.4|19
1649893490000|2022-04-13 23:44:50|145644.3|145302.3|145624.1|145282.1|145652|145310|145615.1|145273.1|13
1649893500000|2022-04-13 23:45:00|145663.9|145321.9|145670.5|145328.5|145682.9|145340.9|145633|145291|19
1649893510000|2022-04-13 23:45:10|145668.4|145326.4|145643.9|145301.9|145693.8|145351.8|145615.2|145273.2|19
1649893520000|2022-04-13 23:45:20|145645.8|145303.8|145619.8|145277.8|145648.1|145306.1|145611|145269|26
1649893530000|2022-04-13 23:45:30|145617.1|145275.1|145592|145250|145625.2|145283.2|145584.6|145242.6|20
1649893540000|2022-04-13 23:45:40|145595.1|145253.1|145609|145267|145628.4|145286.4|145591.7|145249.7|24
1649893550000|2022-04-13 23:45:50|145607.6|145265.6|145603.6|145261.6|145622.8|145280.8|145593.9|145251.9|23
1649893560000|2022-04-13 23:46:00|145592.9|145250.9|145612.6|145270.6|145661.3|145319.3|145591.4|145249.4|17
1649893570000|2022-04-13 23:46:10|145615.1|145273.1|145625.8|145283.8|145649.8|145307.8|145591.6|145249.6|21
1649893580000|2022-04-13 23:46:20|145624.8|145282.8|145625|145283|145643.5|145301.5|145583.7|145241.7|20
1649893590000|2022-04-13 23:46:30|145635.2|145293.2|145593.1|145251.1|145646.3|145304.3|145591.1|145249.1|16
1649893600000|2022-04-13 23:46:40|145605.2|145263.2|145608.1|145266.1|145659.6|145317.6|145605.2|145263.2|16
1649893610000|2022-04-13 23:46:50|145618.4|145276.4|145626.9|145284.9|145645.3|145303.3|145607.8|145265.8|17
1649893620000|2022-04-13 23:47:00|145635.8|145293.8|145639.7|145297.7|145652.3|145310.3|145619.4|145277.4|16
1649893630000|2022-04-13 23:47:10|145619.6|145277.6|145685.5|145343.5|145685.5|145343.5|145619.6|145277.6|14
1649893640000|2022-04-13 23:47:20|145686.7|145344.7|145632.3|145290.3|145686.7|145344.7|145579.1|145237.1|10
1649893650000|2022-04-13 23:47:30|145630.6|145288.6|145680|145338|145684.3|145342.3|145630.6|145288.6|19
1649893660000|2022-04-13 23:47:40|145683.4|145341.4|145664.3|145322.3|145683.4|145341.4|145635.1|145293.1|16
1649893670000|2022-04-13 23:47:50|145663.8|145321.8|145674.8|145332.8|145688.7|145346.7|145565|145223|27
1649893680000|2022-04-13 23:48:00|145628.1|145286.1|145612.8|145270.8|145641.8|145299.8|145567.1|145225.1|27
1649893690000|2022-04-13 23:48:10|145612.7|145270.7|145613|145271|145623.2|145281.2|145569.7|145227.7|21
1649893700000|2022-04-13 23:48:20|145611.5|145269.5|145583.7|145241.7|145665.5|145323.5|145539.2|145197.2|22
1649893710000|2022-04-13 23:48:30|145571.8|145229.8|145611.6|145269.6|145628.9|145286.9|145571.8|145229.8|19
1649893720000|2022-04-13 23:48:40|145602.1|145260.1|145587.1|145245.1|145622.9|145280.9|145575.9|145233.9|23
1649893730000|2022-04-13 23:48:50|145593.8|145251.8|145587.4|145245.4|145629|145287|145576.1|145234.1|19
1649893740000|2022-04-13 23:49:00|145593|145251|145620.9|145278.9|145632.7|145290.7|145582.6|145240.6|20
1649893750000|2022-04-13 23:49:10|145612.1|145270.1|145640.4|145298.4|145663.3|145321.3|145562.8|145220.8|16
1649893760000|2022-04-13 23:49:20|145637.3|145295.3|145641|145299|145677.6|145335.6|145569.5|145227.5|22
1649893770000|2022-04-13 23:49:30|145646.6|145304.6|145623.3|145281.3|145646.6|145304.6|145543.5|145201.5|25
1649893780000|2022-04-13 23:49:40|145590.4|145248.4|145632|145290|145674|145332|145590.4|145248.4|22
1649893790000|2022-04-13 23:49:50|145641.7|145299.7|145626.6|145284.6|145651.8|145309.8|145592.2|145250.2|19
1649893800000|2022-04-13 23:50:00|145627.5|145285.5|145665.6|145323.6|145665.6|145323.6|145606.9|145264.9|16
1649893810000|2022-04-13 23:50:10|145666.6|145324.6|145628.2|145286.2|145678|145336|145587.2|145245.2|22
1649893820000|2022-04-13 23:50:20|145613.5|145271.5|145614.2|145272.2|145662.2|145320.2|145611.7|145269.7|16
1649893830000|2022-04-13 23:50:30|145618.3|145276.3|145622.5|145280.5|145639.3|145297.3|145595.2|145253.2|22
1649893840000|2022-04-13 23:50:40|145627.7|145285.7|145618|145276|145649.4|145307.4|145581.5|145239.5|15
1649893850000|2022-04-13 23:50:50|145619.9|145277.9|145653.6|145311.6|145653.6|145311.6|145575.5|145233.5|19
1649893860000|2022-04-13 23:51:00|145674.9|145332.9|145648.4|145306.4|145674.9|145332.9|145583.8|145241.8|14
1649893870000|2022-04-13 23:51:10|145636|145294|145657.1|145315.1|145658.1|145316.1|145636|145294|12
1649893880000|2022-04-13 23:51:20|145652.1|145310.1|145651.1|145309.1|145652.1|145310.1|145620.6|145278.6|11
1649893890000|2022-04-13 23:51:30|145641.1|145299.1|145656|145314|145656|145314|145635.1|145293.1|13
1649893900000|2022-04-13 23:51:40|145666.3|145324.3|145687|145345|145690.6|145348.6|145662.3|145320.3|13
1649893910000|2022-04-13 23:51:50|145688.8|145346.8|145634.5|145292.5|145688.8|145346.8|145631|145289|11
1649893920000|2022-04-13 23:52:00|145593.7|145251.7|145628.8|145286.8|145652|145310|145593.7|145251.7|19
1649893930000|2022-04-13 23:52:10|145630.2|145288.2|145640.2|145298.2|145642.8|145300.8|145630.2|145288.2|11
1649893940000|2022-04-13 23:52:20|145646.9|145304.9|145650.7|145308.7|145676.4|145334.4|145630|145288|15
1649893950000|2022-04-13 23:52:30|145651.7|145309.7|145648.6|145306.6|145657.7|145315.7|145601.1|145259.1|19
1649893960000|2022-04-13 23:52:40|145642.5|145300.5|145599.8|145257.8|145664.9|145322.9|145599.8|145257.8|23
1649893970000|2022-04-13 23:52:50|145597.5|145255.5|145647.5|145305.5|145656.6|145314.6|145597.5|145255.5|12
1649893980000|2022-04-13 23:53:00|145651.6|145309.6|145644.7|145302.7|145662|145320|145639.2|145297.2|29
1649893990000|2022-04-13 23:53:10|145642.3|145300.3|145605.9|145263.9|145654.6|145312.6|145605.9|145263.9|26
1649894000000|2022-04-13 23:53:20|145612.5|145270.5|145577.2|145235.2|145615.7|145273.7|145571.3|145229.3|22
1649894010000|2022-04-13 23:53:30|145571.6|145229.6|145573.4|145231.4|145599.5|145257.5|145571.6|145229.6|20
1649894020000|2022-04-13 23:53:40|145569.3|145227.3|145569.3|145227.3|145631.8|145289.8|145569.3|145227.3|19
1649894030000|2022-04-13 23:53:50|145564.8|145222.8|145593.2|145251.2|145646.4|145304.4|145564.8|145222.8|22
1649894040000|2022-04-13 23:54:00|145603.3|145261.3|145583.7|145241.7|145611.1|145269.1|145583.6|145241.6|14
1649894050000|2022-04-13 23:54:10|145591.6|145249.6|145627.4|145285.4|145677.2|145335.2|145576.5|145234.5|20
1649894060000|2022-04-13 23:54:20|145614.9|145272.9|145627.5|145285.5|145653.3|145311.3|145614.9|145272.9|28
1649894070000|2022-04-13 23:54:30|145627.3|145285.3|145638.5|145296.5|145645.2|145303.2|145623.5|145281.5|13
1649894080000|2022-04-13 23:54:40|145625.5|145283.5|145617.5|145275.5|145661.4|145319.4|145617.5|145275.5|17
1649894090000|2022-04-13 23:54:50|145617.8|145275.8|145653.4|145311.4|145653.9|145311.9|145617.8|145275.8|19
1649894100000|2022-04-13 23:55:00|145600.1|145258.1|145613.2|145271.2|145651.5|145309.5|145600.1|145258.1|20
1649894110000|2022-04-13 23:55:10|145622.3|145280.3|145639.7|145297.7|145667.1|145325.1|145613.6|145271.6|21
1649894120000|2022-04-13 23:55:20|145640|145298|145595.8|145253.8|145657.2|145315.2|145547.2|145205.2|29
1649894130000|2022-04-13 23:55:30|145570.3|145228.3|145591.5|145249.5|145621|145279|145561.8|145219.8|31
1649894140000|2022-04-13 23:55:40|145606.9|145264.9|145613.7|145271.7|145626.2|145284.2|145584.1|145242.1|23
1649894150000|2022-04-13 23:55:50|145627.6|145285.6|145628.7|145286.7|145629.2|145287.2|145614.3|145272.3|15
1649894160000|2022-04-13 23:56:00|145639|145297|145602.4|145260.4|145659.8|145317.8|145577.5|145235.5|20
1649894170000|2022-04-13 23:56:10|145603.1|145261.1|145582.1|145240.1|145619.4|145277.4|145577.9|145235.9|13
1649894180000|2022-04-13 23:56:20|145615|145273|145604|145262|145677.7|145335.7|145598.1|145256.1|19
1649894190000|2022-04-13 23:56:30|145605.5|145263.5|145640.3|145298.3|145640.3|145298.3|145588.8|145246.8|16
1649894200000|2022-04-13 23:56:40|145644.2|145302.2|145637.7|145295.7|145644.3|145302.3|145608.2|145266.2|11
1649894210000|2022-04-13 23:56:50|145641.3|145299.3|145653.4|145311.4|145653.4|145311.4|145615.4|145273.4|14
1649894220000|2022-04-13 23:57:00|145648.5|145306.5|145656.9|145314.9|145656.9|145314.9|145628.2|145286.2|14
1649894230000|2022-04-13 23:57:10|145649.3|145307.3|145643.6|145301.6|145649.3|145307.3|145624.2|145282.2|6
1649894240000|2022-04-13 23:57:20|145646.5|145304.5|145647.7|145305.7|145679.4|145337.4|145628.3|145286.3|27
1649894250000|2022-04-13 23:57:30|145653.3|145311.3|145560.8|145218.8|145653.3|145311.3|145548.7|145206.7|22
1649894260000|2022-04-13 23:57:40|145543.4|145201.4|145587.4|145245.4|145620.8|145278.8|145543.4|145201.4|17
1649894270000|2022-04-13 23:57:50|145602.8|145260.8|145587.6|145245.6|145624.9|145282.9|145587.6|145245.6|16
1649894280000|2022-04-13 23:58:00|145572.7|145230.7|145614.7|145272.7|145614.7|145272.7|145572.7|145230.7|7
1649894290000|2022-04-13 23:58:10|145552.5|145210.5|145604.7|145262.7|145611.2|145269.2|145552.5|145210.5|12
1649894300000|2022-04-13 23:58:20|145614.7|145272.7|145566.5|145224.5|145628.3|145286.3|145566.5|145224.5|9
1649894310000|2022-04-13 23:58:30|145599.8|145257.8|145621|145279|145626.3|145284.3|145593.9|145251.9|16
1649894320000|2022-04-13 23:58:40|145599.6|145257.6|145607.8|145265.8|145636.4|145294.4|145597.8|145255.8|15
1649894330000|2022-04-13 23:58:50|145622.3|145280.3|145586|145244|145652.7|145310.7|145546.9|145204.9|20
1649894340000|2022-04-13 23:59:00|145609.5|145267.5|145640.2|145298.2|145640.2|145298.2|145577.4|145235.4|17
1649894350000|2022-04-13 23:59:10|145595.1|145253.1|145641.9|145299.9|145663.2|145321.2|145581.4|145239.4|15
1649894360000|2022-04-13 23:59:20|145588.9|145246.9|145615.8|145273.8|145640|145298|145588.5|145246.5|14
1649894370000|2022-04-13 23:59:30|145614.9|145272.9|145644.2|145302.2|145647.7|145305.7|145614.9|145272.9|10
1649894380000|2022-04-13 23:59:40|145588.4|145246.4|145659.4|145317.4|145659.4|145317.4|145552.4|145210.4|17
1649894390000|2022-04-13 23:59:50|145654.7|145312.7|145658.7|145316.7|145659.1|145317.1|145600.8|145258.8|20
1649894400000|2022-04-14 00:00:00|145635.9|145293.9|145660.1|145318.1|145690.9|145348.9|145609.8|145267.8|32
1649894410000|2022-04-14 00:00:10|145655.1|145313.1|145691.3|145349.3|145691.3|145349.3|145634.9|145292.9|27
1649894420000|2022-04-14 00:00:20|145676.3|145334.3|145708.7|145366.7|145741.6|145399.6|145676.3|145334.3|35
1649894430000|2022-04-14 00:00:30|145712.9|145370.9|145704.5|145362.5|145718.5|145376.5|145697.7|145355.7|29
1649894440000|2022-04-14 00:00:40|145696.6|145354.6|145712.4|145370.4|145722.2|145380.2|145695.3|145353.3|30
1649894450000|2022-04-14 00:00:50|145711.1|145369.1|145716.2|145374.2|145718.8|145376.8|145694.8|145352.8|29
1649894460000|2022-04-14 00:01:00|145713.6|145371.6|145728.2|145386.2|145731.7|145389.7|145640.2|145298.2|30
1649894470000|2022-04-14 00:01:10|145733.2|145391.2|145735.1|145393.1|145741.7|145399.7|145718.8|145376.8|21
1649894480000|2022-04-14 00:01:20|145730.5|145388.5|145713.2|145371.2|145748.2|145406.2|145685.6|145343.6|38
1649894490000|2022-04-14 00:01:30|145717.3|145375.3|145738.6|145396.6|145744.7|145402.7|145717.3|145375.3|33
1649894500000|2022-04-14 00:01:40|145739.1|145397.1|145744.5|145402.5|145771.2|145429.2|145732.4|145390.4|32
1649894510000|2022-04-14 00:01:50|145743.2|145401.2|145520.1|145178.1|145743.2|145401.2|145512.2|145170.2|37
1649894520000|2022-04-14 00:02:00|145578.5|145236.5|145578.2|145236.2|145584|145242|145511.3|145169.3|33
1649894530000|2022-04-14 00:02:10|145556.6|145214.6|145560.8|145218.8|145576|145234|145546|145204|23
1649894540000|2022-04-14 00:02:20|145568.4|145226.4|145567.1|145225.1|145577|145235|145559.6|145217.6|31
1649894550000|2022-04-14 00:02:30|145563.7|145221.7|145548.3|145206.3|145591.5|145249.5|145511.3|145169.3|23
1649894560000|2022-04-14 00:02:40|145556.9|145214.9|145538.4|145196.4|145573.7|145231.7|145527.5|145185.5|26
1649894570000|2022-04-14 00:02:50|145539.9|145197.9|145557.8|145215.8|145565|145223|145530.7|145188.7|25
1649894580000|2022-04-14 00:03:00|145575.4|145233.4|145511.8|145169.8|145582.1|145240.1|145511.8|145169.8|20
1649894590000|2022-04-14 00:03:10|145539.7|145197.7|145554.8|145212.8|145564.7|145222.7|145527.9|145185.9|11
1649894600000|2022-04-14 00:03:20|145538|145196|145534.5|145192.5|145585.2|145243.2|145528.7|145186.7|27
1649894610000|2022-04-14 00:03:30|145587.4|145245.4|145593.8|145251.8|145598.2|145256.2|145580.4|145238.4|16
1649894620000|2022-04-14 00:03:40|145594|145252|145587.4|145245.4|145611.1|145269.1|145557.9|145215.9|23
1649894630000|2022-04-14 00:03:50|145587.3|145245.3|145555.6|145213.6|145587.3|145245.3|145542|145200|17
1649894640000|2022-04-14 00:04:00|145585.2|145243.2|145524.2|145182.2|145585.2|145243.2|145524.2|145182.2|21
1649894650000|2022-04-14 00:04:10|145538.2|145196.2|145531.9|145189.9|145590.3|145248.3|145509.4|145167.4|23
1649894660000|2022-04-14 00:04:20|145534.4|145192.4|145565.8|145223.8|145567.8|145225.8|145532.4|145190.4|17
1649894670000|2022-04-14 00:04:30|145567.3|145225.3|145506.9|145164.9|145567.3|145225.3|145478.9|145136.9|20
1649894680000|2022-04-14 00:04:40|145564.6|145222.6|145512.6|145170.6|145564.6|145222.6|145466.4|145124.4|24
1649894690000|2022-04-14 00:04:50|145511.6|145169.6|145485.6|145143.6|145512.2|145170.2|145478|145136|19
1649894700000|2022-04-14 00:05:00|145484.6|145142.6|145485.9|145143.9|145495|145153|145473.3|145131.3|23
1649894710000|2022-04-14 00:05:10|145484.3|145142.3|145477.5|145135.5|145484.3|145142.3|145463.5|145121.5|16
1649894720000|2022-04-14 00:05:20|145476.4|145134.4|145472.4|145130.4|145477.9|145135.9|145454.4|145112.4|17
1649894730000|2022-04-14 00:05:30|145470.6|145128.6|145583.5|145241.5|145583.5|145241.5|145463.6|145121.6|19
1649894740000|2022-04-14 00:05:40|145587.5|145245.5|145520|145178|145587.5|145245.5|145461|145119|28
1649894750000|2022-04-14 00:05:50|145518|145176|145469.4|145127.4|145518|145176|145448.5|145106.5|20
1649894760000|2022-04-14 00:06:00|145469|145127|145456.6|145114.6|145469|145127|145440.2|145098.2|21
1649894770000|2022-04-14 00:06:10|145456.7|145114.7|145487.2|145145.2|145550.7|145208.7|145447.7|145105.7|22
1649894780000|2022-04-14 00:06:20|145495.8|145153.8|145492.1|145150.1|145495.8|145153.8|145425.6|145083.6|18
1649894790000|2022-04-14 00:06:30|145490.9|145148.9|145510.5|145168.5|145552.1|145210.1|145487.5|145145.5|16
1649894800000|2022-04-14 00:06:40|145503.2|145161.2|145498.4|145156.4|145546.9|145204.9|145477.9|145135.9|16
1649894810000|2022-04-14 00:06:50|145504.3|145162.3|145523.2|145181.2|145527.3|145185.3|145504.3|145162.3|10
1649894820000|2022-04-14 00:07:00|145517.5|145175.5|145477.3|145135.3|145526.9|145184.9|145477|145135|14
1649894830000|2022-04-14 00:07:10|145484.9|145142.9|145517.2|145175.2|145517.2|145175.2|145476.3|145134.3|12
1649894840000|2022-04-14 00:07:20|145506.3|145164.3|145499.1|145157.1|145546|145204|145479|145137|12
1649894850000|2022-04-14 00:07:30|145515|145173|145513.6|145171.6|145515|145173|145466.4|145124.4|14
1649894860000|2022-04-14 00:07:40|145506.4|145164.4|145505.3|145163.3|145522.1|145180.1|145492.9|145150.9|9
1649894870000|2022-04-14 00:07:50|145506|145164|145522.3|145180.3|145522.3|145180.3|145480|145138|12
1649894880000|2022-04-14 00:08:00|145507.6|145165.6|145500|145158|145508.4|145166.4|145463.4|145121.4|9
1649894890000|2022-04-14 00:08:10|145497.3|145155.3|145514.4|145172.4|145514.4|145172.4|145441.7|145099.7|10
1649894900000|2022-04-14 00:08:20|145503.3|145161.3|145486|145144|145514.4|145172.4|145474.8|145132.8|4
1649894910000|2022-04-14 00:08:30|145504.9|145162.9|145474.2|145132.2|145558.4|145216.4|145444.5|145102.5|28
1649894920000|2022-04-14 00:08:40|145489.2|145147.2|145493.4|145151.4|145498.3|145156.3|145459.9|145117.9|20
1649894930000|2022-04-14 00:08:50|145486.5|145144.5|145478.5|145136.5|145494.1|145152.1|145475.3|145133.3|23
1649894940000|2022-04-14 00:09:00|145478.7|145136.7|145489.1|145147.1|145490.8|145148.8|145460.3|145118.3|19
1649894950000|2022-04-14 00:09:10|145463.1|145121.1|145497.7|145155.7|145501.9|145159.9|145424.3|145082.3|15
1649894960000|2022-04-14 00:09:20|145494.1|145152.1|145495.7|145153.7|145495.7|145153.7|145468.5|145126.5|15
1649894970000|2022-04-14 00:09:30|145490.3|145148.3|145514.2|145172.2|145522.9|145180.9|145461.2|145119.2|17
1649894980000|2022-04-14 00:09:40|145512.2|145170.2|145514.7|145172.7|145516.4|145174.4|145509.2|145167.2|10
1649894990000|2022-04-14 00:09:50|145510.1|145168.1|145494.1|145152.1|145510.1|145168.1|145474.3|145132.3|9
1649895000000|2022-04-14 00:10:00|145495.5|145153.5|145493.8|145151.8|145496.9|145154.9|145492.2|145150.2|7
1649895010000|2022-04-14 00:10:10|145500.6|145158.6|145510.7|145168.7|145513.6|145171.6|145500.5|145158.5|8
1649895020000|2022-04-14 00:10:20|145508.8|145166.8|145498.1|145156.1|145520.7|145178.7|145461.6|145119.6|9
1649895030000|2022-04-14 00:10:30|145490.3|145148.3|145514.2|145172.2|145516.1|145174.1|145490.3|145148.3|10
1649895040000|2022-04-14 00:10:40|145510.5|145168.5|145520.7|145178.7|145569.2|145227.2|145469.4|145127.4|25
1649895050000|2022-04-14 00:10:50|145515.3|145173.3|145549.9|145207.9|145558.3|145216.3|145477.8|145135.8|29
1649895060000|2022-04-14 00:11:00|145545.3|145203.3|145542.7|145200.7|145549.4|145207.4|145538.7|145196.7|11
1649895070000|2022-04-14 00:11:10|145557.9|145215.9|145526.8|145184.8|145559.6|145217.6|145504|145162|18
1649895080000|2022-04-14 00:11:20|145531.1|145189.1|145531|145189|145537.8|145195.8|145505|145163|6
1649895090000|2022-04-14 00:11:30|145525.4|145183.4|145587.9|145245.9|145601.5|145259.5|145478.7|145136.7|17
1649895100000|2022-04-14 00:11:40|145580.1|145238.1|145497.6|145155.6|145611.9|145269.9|145486.9|145144.9|24
1649895110000|2022-04-14 00:11:50|145508.1|145166.1|145519|145177|145546.4|145204.4|145467.4|145125.4|25
1649895120000|2022-04-14 00:12:00|145495.8|145153.8|145502.1|145160.1|145528.2|145186.2|145456.4|145114.4|40
1649895130000|2022-04-14 00:12:10|145492.9|145150.9|145495.2|145153.2|145519.4|145177.4|145448.3|145106.3|30
1649895140000|2022-04-14 00:12:20|145497|145155|145507.5|145165.5|145507.5|145165.5|145484.9|145142.9|7
1649895150000|2022-04-14 00:12:30|145509|145167|145521.3|145179.3|145585.9|145243.9|145448.7|145106.7|18
1649895160000|2022-04-14 00:12:40|145562.8|145220.8|145513.6|145171.6|145562.8|145220.8|145496.6|145154.6|19
1649895170000|2022-04-14 00:12:50|145519.7|145177.7|145529.2|145187.2|145549.1|145207.1|145478.2|145136.2|19
1649895180000|2022-04-14 00:13:00|145540.4|145198.4|145529.9|145187.9|145541.4|145199.4|145500.9|145158.9|17
1649895190000|2022-04-14 00:13:10|145530.6|145188.6|145570.9|145228.9|145574.4|145232.4|145302.8|144960.8|8
1649895200000|2022-04-14 00:13:20|145473.6|145131.6|145527.2|145185.2|145566|145224|145473.5|145131.5|18
1649895210000|2022-04-14 00:13:30|145506.6|145164.6|145477.2|145135.2|145546.1|145204.1|145462|145120|21
1649895220000|2022-04-14 00:13:40|145482.6|145140.6|145488.6|145146.6|145497.8|145155.8|145466.4|145124.4|18
1649895230000|2022-04-14 00:13:50|145487.2|145145.2|145479.8|145137.8|145494.2|145152.2|145465.5|145123.5|17
1649895240000|2022-04-14 00:14:00|145476.6|145134.6|145482.3|145140.3|145482.3|145140.3|145469.7|145127.7|11
1649895250000|2022-04-14 00:14:10|145476.8|145134.8|145507.7|145165.7|145509.2|145167.2|145476.8|145134.8|16
1649895260000|2022-04-14 00:14:20|145505.1|145163.1|145486.1|145144.1|145506.3|145164.3|145476.6|145134.6|14
1649895270000|2022-04-14 00:14:30|145490.2|145148.2|145508.5|145166.5|145508.5|145166.5|145477.8|145135.8|15
1649895280000|2022-04-14 00:14:40|145502.9|145160.9|145498|145156|145509.3|145167.3|145480.3|145138.3|16
1649895290000|2022-04-14 00:14:50|145498.1|145156.1|145501.5|145159.5|145504.9|145162.9|145497|145155|10
1649895300000|2022-04-14 00:15:00|145501.6|145159.6|145506.1|145164.1|145549.1|145207.1|145493|145151|23
1649895310000|2022-04-14 00:15:10|145508.4|145166.4|145508.5|145166.5|145517.9|145175.9|145472.9|145130.9|36
1649895320000|2022-04-14 00:15:20|145494.7|145152.7|145491.3|145149.3|145516.6|145174.6|145447.1|145105.1|35
1649895330000|2022-04-14 00:15:30|145504.8|145162.8|145501.4|145159.4|145546.1|145204.1|145433.9|145091.9|34
1649895340000|2022-04-14 00:15:40|145508.9|145166.9|145508.6|145166.6|145516|145174|145497.2|145155.2|26
1649895350000|2022-04-14 00:15:50|145505.3|145163.3|145498.5|145156.5|145522|145180|145480.4|145138.4|22
1649895360000|2022-04-14 00:16:00|145498.4|145156.4|145494.7|145152.7|145506.6|145164.6|145493.1|145151.1|14
1649895370000|2022-04-14 00:16:10|145494|145152|145464.6|145122.6|145495|145153|145446.9|145104.9|17
1649895380000|2022-04-14 00:16:20|145452.2|145110.2|145476.2|145134.2|145481.1|145139.1|145449.6|145107.6|16
1649895390000|2022-04-14 00:16:30|145477.8|145135.8|145485.4|145143.4|145485.7|145143.7|145471.6|145129.6|17
1649895400000|2022-04-14 00:16:40|145484.7|145142.7|145476.2|145134.2|145485.3|145143.3|145465.8|145123.8|14
1649895410000|2022-04-14 00:16:50|145469.6|145127.6|145479.7|145137.7|145483.1|145141.1|145469.6|145127.6|16
1649895420000|2022-04-14 00:17:00|145480.4|145138.4|145453|145111|145482.8|145140.8|145438.5|145096.5|19
1649895430000|2022-04-14 00:17:10|145458.4|145116.4|145468.6|145126.6|145468.6|145126.6|145448.1|145106.1|15
1649895440000|2022-04-14 00:17:20|145457.8|145115.8|145490.8|145148.8|145492|145150|145445.5|145103.5|17
1649895450000|2022-04-14 00:17:30|145497|145155|145452.9|145110.9|145503.5|145161.5|145449.5|145107.5|24
1649895460000|2022-04-14 00:17:40|145462.3|145120.3|145451.9|145109.9|145471.7|145129.7|145451.9|145109.9|13
1649895470000|2022-04-14 00:17:50|145449.4|145107.4|145466.5|145124.5|145470.2|145128.2|145445.6|145103.6|17
1649895480000|2022-04-14 00:18:00|145466.4|145124.4|145498.1|145156.1|145498.1|145156.1|145466.4|145124.4|12
1649895490000|2022-04-14 00:18:10|145497.2|145155.2|145466.9|145124.9|145497.6|145155.6|145441.1|145099.1|14
1649895500000|2022-04-14 00:18:20|145476.7|145134.7|145483.1|145141.1|145483.3|145141.3|145475.4|145133.4|8
1649895510000|2022-04-14 00:18:30|145481|145139|145487|145145|145488.3|145146.3|145481|145139|9
1649895520000|2022-04-14 00:18:40|145486.9|145144.9|145467.4|145125.4|145486.9|145144.9|145453.9|145111.9|11
1649895530000|2022-04-14 00:18:50|145472.7|145130.7|145477.5|145135.5|145503.3|145161.3|145472.7|145130.7|13
1649895540000|2022-04-14 00:19:00|145484|145142|145438.7|145096.7|145486.1|145144.1|145425.7|145083.7|9
1649895550000|2022-04-14 00:19:10|145447.1|145105.1|145475.6|145133.6|145487|145145|145426.7|145084.7|11
1649895560000|2022-04-14 00:19:20|145483.7|145141.7|145500.4|145158.4|145509.5|145167.5|145483.7|145141.7|9
1649895570000|2022-04-14 00:19:30|145463.3|145121.3|145446.7|145104.7|145472.1|145130.1|145438.2|145096.2|15
1649895580000|2022-04-14 00:19:40|145441.1|145099.1|145460.9|145118.9|145460.9|145118.9|145430.5|145088.5|10
1649895590000|2022-04-14 00:19:50|145472.5|145130.5|145466.9|145124.9|145476.4|145134.4|145466.9|145124.9|5
1649895600000|2022-04-14 00:20:00|145470.1|145128.1|145464.8|145122.8|145499.3|145157.3|145428.3|145086.3|7
1649895610000|2022-04-14 00:20:10|145507.1|145165.1|145464.2|145122.2|145507.1|145165.1|145460|145118|6
1649895620000|2022-04-14 00:20:20|145470.9|145128.9|145466.4|145124.4|145484.4|145142.4|145466.4|145124.4|6
1649895630000|2022-04-14 00:20:30|145464.9|145122.9|145442.3|145100.3|145496.2|145154.2|145416|145074|5
1649895640000|2022-04-14 00:20:40|145443.9|145101.9|145478.5|145136.5|145478.6|145136.6|145423.2|145081.2|13
1649895650000|2022-04-14 00:20:50|145478.6|145136.6|145494.9|145152.9|145495.1|145153.1|145478.6|145136.6|12
1649895660000|2022-04-14 00:21:00|145489.7|145147.7|145495.7|145153.7|145495.7|145153.7|145462.2|145120.2|17
1649895670000|2022-04-14 00:21:10|145491.2|145149.2|145484.7|145142.7|145499.5|145157.5|145477.6|145135.6|15
1649895680000|2022-04-14 00:21:20|145488.4|145146.4|145497.2|145155.2|145497.2|145155.2|145487.8|145145.8|11
1649895690000|2022-04-14 00:21:30|145491.5|145149.5|145503.5|145161.5|145530.1|145188.1|145460.6|145118.6|17
1649895700000|2022-04-14 00:21:40|145490.4|145148.4|145473.7|145131.7|145495.6|145153.6|145447.8|145105.8|15
1649895710000|2022-04-14 00:21:50|145472.1|145130.1|145474.1|145132.1|145501.5|145159.5|145451.3|145109.3|14
1649895720000|2022-04-14 00:22:00|145478.3|145136.3|145482.3|145140.3|145531.5|145189.5|145478.3|145136.3|11
1649895730000|2022-04-14 00:22:10|145488.9|145146.9|145478.7|145136.7|145489|145147|145465.6|145123.6|11
1649895740000|2022-04-14 00:22:20|145488.1|145146.1|145457.7|145115.7|145488.1|145146.1|145446|145104|14
1649895750000|2022-04-14 00:22:30|145465.1|145123.1|145496.9|145154.9|145498.7|145156.7|145427.6|145085.6|10
1649895760000|2022-04-14 00:22:40|145410.9|145068.9|145487.2|145145.2|145506|145164|145410.9|145068.9|34
1649895770000|2022-04-14 00:22:50|145483.3|145141.3|145485.9|145143.9|145499|145157|145435.6|145093.6|37
1649895780000|2022-04-14 00:23:00|145473.1|145131.1|145481.7|145139.7|145490.3|145148.3|145462.1|145120.1|24
1649895790000|2022-04-14 00:23:10|145480.9|145138.9|145476.2|145134.2|145481.3|145139.3|145464.7|145122.7|24
1649895800000|2022-04-14 00:23:20|145480.1|145138.1|145471.7|145129.7|145480.2|145138.2|145463.3|145121.3|16
1649895810000|2022-04-14 00:23:30|145476.4|145134.4|145482.2|145140.2|145484.7|145142.7|145475.8|145133.8|16
1649895820000|2022-04-14 00:23:40|145466.7|145124.7|145482.5|145140.5|145485.8|145143.8|145466.7|145124.7|18
1649895830000|2022-04-14 00:23:50|145482.6|145140.6|145480.5|145138.5|145482.6|145140.6|145467.5|145125.5|20
1649895840000|2022-04-14 00:24:00|145453.4|145111.4|145469.4|145127.4|145476.2|145134.2|145453.4|145111.4|16
1649895850000|2022-04-14 00:24:10|145468.2|145126.2|145462.7|145120.7|145475.3|145133.3|145440.6|145098.6|12
1649895860000|2022-04-14 00:24:20|145461.2|145119.2|145455.3|145113.3|145461.2|145119.2|145439.4|145097.4|6
1649895870000|2022-04-14 00:24:30|145468.2|145126.2|145465.4|145123.4|145468.2|145126.2|145449.2|145107.2|11
1649895880000|2022-04-14 00:24:40|145474.2|145132.2|145484.2|145142.2|145500.9|145158.9|145435.8|145093.8|11
1649895890000|2022-04-14 00:24:50|145478.9|145136.9|145476.2|145134.2|145480.7|145138.7|145465.2|145123.2|8
1649895900000|2022-04-14 00:25:00|145479|145137|145453.2|145111.2|145479|145137|145442.8|145100.8|8
1649895910000|2022-04-14 00:25:10|145466.3|145124.3|145471.5|145129.5|145475.9|145133.9|145448.9|145106.9|7
1649895920000|2022-04-14 00:25:20|145455.6|145113.6|145446.7|145104.7|145465.3|145123.3|145440.6|145098.6|5
1649895930000|2022-04-14 00:25:30|145462|145120|145452.2|145110.2|145464.3|145122.3|145420.1|145078.1|11
1649895940000|2022-04-14 00:25:40|145484.2|145142.2|145462.3|145120.3|145537.8|145195.8|145456.6|145114.6|8
1649895950000|2022-04-14 00:25:50|145438.8|145096.8|145472.1|145130.1|145474.4|145132.4|145438.8|145096.8|5
1649895960000|2022-04-14 00:26:00|145471.4|145129.4|145466|145124|145476.3|145134.3|145466|145124|6
1649895970000|2022-04-14 00:26:10|145464.7|145122.7|145456.5|145114.5|145464.7|145122.7|145427.5|145085.5|8
1649895980000|2022-04-14 00:26:20|145481.2|145139.2|145479.3|145137.3|145482.9|145140.9|145479.3|145137.3|4
1649895990000|2022-04-14 00:26:30|145422.9|145080.9|145456.6|145114.6|145456.6|145114.6|145411.1|145069.1|9
1649896000000|2022-04-14 00:26:40|145454.3|145112.3|145459.8|145117.8|145474.6|145132.6|145454|145112|5
1649896010000|2022-04-14 00:26:50|145458.4|145116.4|145458.4|145116.4|145458.4|145116.4|145453|145111|3
1649896020000|2022-04-14 00:27:00|145458.8|145116.8|145442.1|145100.1|145480.1|145138.1|145442.1|145100.1|6
1649896030000|2022-04-14 00:27:10|145444.2|145102.2|145452.9|145110.9|145452.9|145110.9|145420.7|145078.7|7
1649896040000|2022-04-14 00:27:20|145470.9|145128.9|145461.9|145119.9|145477.4|145135.4|145461.9|145119.9|4
1649896050000|2022-04-14 00:27:30|145467.3|145125.3|145493.6|145151.6|145528.8|145186.8|145423.9|145081.9|8
1649896060000|2022-04-14 00:27:40|145426.9|145084.9|145445.8|145103.8|145445.8|145103.8|145424.5|145082.5|7
1649896070000|2022-04-14 00:27:50|145439.8|145097.8|145445.3|145103.3|145481|145139|145412.1|145070.1|13
1649896080000|2022-04-14 00:28:00|145447.7|145105.7|145478.5|145136.5|145482.4|145140.4|145438.4|145096.4|19
1649896090000|2022-04-14 00:28:10|145479.1|145137.1|145470.8|145128.8|145496.4|145154.4|145436.4|145094.4|29
1649896100000|2022-04-14 00:28:20|145470.9|145128.9|145474.3|145132.3|145492.4|145150.4|145468.7|145126.7|28
1649896110000|2022-04-14 00:28:30|145480.6|145138.6|145544.8|145202.8|145544.8|145202.8|145475.6|145133.6|22
1649896120000|2022-04-14 00:28:40|145545.8|145203.8|145574.2|145232.2|145577.4|145235.4|145522.8|145180.8|36
1649896130000|2022-04-14 00:28:50|145572.7|145230.7|145584.5|145242.5|145593.5|145251.5|145557.3|145215.3|35
1649896140000|2022-04-14 00:29:00|145584.9|145242.9|145584.8|145242.8|145595.3|145253.3|145579.7|145237.7|34
1649896150000|2022-04-14 00:29:10|145583.6|145241.6|145587.7|145247.9|145597.4|145261|145580.9|145241.6|33
1649896160000|2022-04-14 00:29:20|145587.6|145248|145560.5|145259.3|145595.1|145272.3|145551.9|145246.8|30
1649896170000|2022-04-14 00:29:30|145566.2|145263.8|145566.8|145276.4|145571.6|145291.7|145537.6|145258|35
1649896180000|2022-04-14 00:29:40|145564|145293.8|145571.1|145260.5|145599.8|145293.8|145564|145260.4|36
1649896190000|2022-04-14 00:29:50|145571.4|145260.8|145564.4|145288.2|145577.7|145288.3|145562|145258.4|35
1649896200000|2022-04-14 00:30:00|145557.1|145269.3|145564.1|145293.9|145568|145293.9|145555.4|145259.9|35
1649896210000|2022-04-14 00:30:10|145570.1|145284.5|145576|145273.1|145578.2|145292.6|145551.8|145266.9|31
1649896220000|2022-04-14 00:30:20|145567|145267.2|145566.8|145287.3|145575.6|145287.3|145561|145267.2|29
1649896230000|2022-04-14 00:30:30|145560.3|145276.8|145560.1|145287.5|145566.2|145294.2|145557.6|145276.8|29
1649896240000|2022-04-14 00:30:40|145560|145287.6|145565.6|145326.4|145565.8|145335|145540.7|145285.9|30
1649896250000|2022-04-14 00:30:50|145554.3|145336.4|145553.5|145337.5|145564.6|145338.8|145537.6|145329.9|30
1649896260000|2022-04-14 00:31:00|145551.3|145342.9|145555.4|145340.5|145559.7|145377.4|145507.3|145328.1|22
1649896270000|2022-04-14 00:31:10|145555.3|145376.9|145553.2|145304|145557|145376.9|145506.9|145304|23
1649896280000|2022-04-14 00:31:20|145541.1|145310.9|145542.3|145331.5|145573.3|145341.1|145540.5|145308.9|26
1649896290000|2022-04-14 00:31:30|145547.8|145315.8|145564.9|145291.1|145569.6|145324.2|145538|145279.2|27
1649896300000|2022-04-14 00:31:40|145570.5|145292.5|145557.6|145297.3|145570.8|145302.9|145549.3|145284.8|22
1649896310000|2022-04-14 00:31:50|145554.9|145298.6|145547.9|145294|145561.9|145317.4|145537.5|145294|15
1649896320000|2022-04-14 00:32:00|145538.3|145298.2|145561.1|145293.1|145574.9|145298.2|145538.3|145277.5|18
1649896330000|2022-04-14 00:32:10|145561.2|145291.8|145555.6|145299.9|145562.6|145305.9|145548.6|145288.4|18
1649896340000|2022-04-14 00:32:20|145552.3|145297.2|145533.9|145324.5|145553|145348.5|145478.5|145294.5|13
1649896350000|2022-04-14 00:32:30|145534.1|145319.2|145525.7|145325.3|145540.7|145369.7|145485.3|145319.2|11
1649896360000|2022-04-14 00:32:40|145529.1|145325.2|145498.2|145368.2|145537|145368.2|145494.5|145317.9|10
1649896370000|2022-04-14 00:32:50|145533.6|145294.6|145542.8|145286.8|145551.9|145373.7|145495.1|145286.8|15
1649896380000|2022-04-14 00:33:00|145507.8|145297.5|145557.5|145350|145568.8|145381.1|145482.9|145287.3|18
1649896390000|2022-04-14 00:33:10|145562.1|145346.8|145550|145343.3|145574.1|145349.7|145546.6|145313.6|8
1649896400000|2022-04-14 00:33:20|145485.3|145355.3|145550.2|145299.5|145557|145362.6|145485.3|145289.1|11
1649896410000|2022-04-14 00:33:30|145555.9|145295|145550.4|145298.4|145555.9|145311.6|145526.8|145290.9|9
1649896420000|2022-04-14 00:33:40|145556.6|145287.8|145539.9|145311.1|145556.6|145311.1|145527.9|145287.8|12
1649896430000|2022-04-14 00:33:50|145538.2|145309.5|145497.6|145367.6|145547.3|145370|145496.6|145304.2|10
1649896440000|2022-04-14 00:34:00|145482.1|145352.1|145499.9|145369.9|145507.9|145377.9|145482.1|145352.1|16
1649896450000|2022-04-14 00:34:10|145501.1|145371.1|145525.2|145324.5|145525.3|145376.9|145501.1|145314.8|10
1649896460000|2022-04-14 00:34:20|145494.3|145364.3|145487.9|145357.9|145522.5|145366.8|145487.9|145320.9|9
1649896470000|2022-04-14 00:34:30|145488.9|145358.9|145496|145366|145532.1|145366|145478|145294.3|14
1649896480000|2022-04-14 00:34:40|145498.3|145368.3|145535.9|145327.9|145553.6|145376.8|145494.7|145298.2|24
1649896490000|2022-04-14 00:34:50|145542.8|145335.3|145500|145370|145542.8|145380.5|145484.4|145330.2|15
1649896500000|2022-04-14 00:35:00|145499|145369|145551.4|145300.3|145566.2|145374.2|145483.7|145296.8|16
1649896510000|2022-04-14 00:35:10|145554.8|145299.3|145542.9|145326.6|145554.8|145328|145542.9|145299.3|17
1649896520000|2022-04-14 00:35:20|145543.7|145333.9|145550.9|145320.8|145555.1|145333.9|145525.9|145320.8|10
1649896530000|2022-04-14 00:35:30|145547.8|145329.9|145511.9|145381.9|145556.2|145381.9|145478.1|145319.1|13
1649896540000|2022-04-14 00:35:40|145514.8|145384.8|145499.1|145369.1|145535.8|145384.8|145483.9|145312.3|15
1649896550000|2022-04-14 00:35:50|145497.1|145367.1|145499.3|145369.3|145536.8|145376.6|145478.9|145320.5|16
1649896560000|2022-04-14 00:36:00|145502.8|145372.8|145500.3|145370.3|145503.8|145373.8|145488.1|145358.1|12
1649896570000|2022-04-14 00:36:10|145500.9|145370.9|145499.2|145369.2|145503.7|145373.7|145491.8|145361.8|9
1649896580000|2022-04-14 00:36:20|145500.6|145370.6|145491.9|145361.9|145509.5|145379.5|145491.9|145361.9|9
1649896590000|2022-04-14 00:36:30|145499.6|145369.6|145498.5|145368.5|145503.7|145373.7|145493|145363|6
1649896600000|2022-04-14 00:36:40|145485.4|145355.4|145508.2|145378.2|145536.1|145382.4|145485.4|145325.6|14
1649896610000|2022-04-14 00:36:50|145508.9|145378.9|145540.1|145334.2|145547.9|145388.2|145498.7|145315.6|17
1649896620000|2022-04-14 00:37:00|145540.8|145332.5|145563.5|145323.5|145572.2|145332.5|145539.7|145313|8
1649896630000|2022-04-14 00:37:10|145574.5|145316.7|145556.6|145317|145583.1|145320.5|145553.1|145297.6|10
1649896640000|2022-04-14 00:37:20|145545|145326.5|145556.4|145309.4|145569|145326.5|145545|145308.9|11
1649896650000|2022-04-14 00:37:30|145556.3|145313.9|145543.3|145319.1|145584.9|145386|145516|145303.6|10
1649896660000|2022-04-14 00:37:40|145550.9|145314.2|145553|145326.5|145567.8|145334.8|145545.8|145302.2|10
1649896670000|2022-04-14 00:37:50|145550.9|145331.1|145573.8|145319.2|145573.8|145336.8|145550.9|145316.9|12
1649896680000|2022-04-14 00:38:00|145563|145330.1|145552.2|145335.2|145565.1|145340.5|145546.4|145323.4|10
1649896690000|2022-04-14 00:38:10|145564.6|145324.8|145547.3|145329.6|145565.3|145336.9|145547.3|145323.6|17
1649896700000|2022-04-14 00:38:20|145547.7|145332|145541.4|145333.7|145556.9|145337|145540.5|145325.4|7
1649896710000|2022-04-14 00:38:30|145541.8|145331.9|145540.3|145331.3|145546.8|145391.5|145505.6|145321.5|10
1649896720000|2022-04-14 00:38:40|145539|145335.1|145551.4|145322.6|145556.1|145377.8|145506.4|145315.2|13
1649896730000|2022-04-14 00:38:50|145553.5|145320.3|145541.2|145325.8|145560|145325.8|145541.2|145316.9|6
1649896740000|2022-04-14 00:39:00|145536.7|145321.7|145554.7|145314|145556.1|145383.8|145510.2|145311.6|19
1649896750000|2022-04-14 00:39:10|145553.5|145316.2|145533.3|145323.2|145565.5|145323.2|145532.9|145304.3|6
1649896760000|2022-04-14 00:39:20|145512.1|145382.1|145485.9|145355.9|145532|145382.1|145480|145331.3|13
1649896770000|2022-04-14 00:39:30|145528|145309.3|145538.2|145313.4|145554.1|145377.9|145503.5|145309.3|16
1649896780000|2022-04-14 00:39:40|145518.2|145313.8|145536.3|145325.4|145537.6|145380.5|145510.5|145313.8|8
1649896790000|2022-04-14 00:39:50|145488.1|145358.1|145644.2|145349.9|145647.6|145371.2|145488.1|145305.6|26
1649896800000|2022-04-14 00:40:00|145638|145343.2|145624.8|145359|145649.5|145364.4|145612.5|145339.7|15
1649896810000|2022-04-14 00:40:10|145610.8|145362|145723.2|145381.2|145723.2|145381.2|145610.8|145362|21
1649896820000|2022-04-14 00:40:20|145725.5|145383.5|145699.4|145357.4|145725.5|145383.5|145698.8|145356.8|23
1649896830000|2022-04-14 00:40:30|145702.2|145360.2|145691.9|145349.9|145706.4|145364.4|145691.4|145349.4|19
1649896840000|2022-04-14 00:40:40|145691.8|145349.8|145648.4|145310|145704.3|145362.3|145639.1|145302.3|30
1649896850000|2022-04-14 00:40:50|145625|145318.1|145622.4|145323.9|145653.6|145325.2|145621.6|145309.7|20
1649896860000|2022-04-14 00:41:00|145625.9|145323.5|145622.4|145319.7|145629.8|145325.9|145611.7|145303.4|24
1649896870000|2022-04-14 00:41:10|145624.5|145318.4|145630.7|145311.9|145633.3|145323.3|145613.9|145299.9|21
1649896880000|2022-04-14 00:41:20|145633.2|145314.6|145616.9|145313.8|145633.2|145334.7|145611.9|145310.5|16
1649896890000|2022-04-14 00:41:30|145616.3|145314.3|145615.3|145327.4|145631.5|145330.1|145611.6|145314.3|20
1649896900000|2022-04-14 00:41:40|145615.9|145328.1|145606|145338.9|145623|145338.9|145600.5|145320.2|17
1649896910000|2022-04-14 00:41:50|145604.8|145340.3|145622.1|145282.6|145622.1|145355.6|145577.7|145282.6|11
1649896920000|2022-04-14 00:42:00|145592.1|145294.5|145589|145333.8|145617.4|145342.9|145566.2|145294.5|13
1649896930000|2022-04-14 00:42:10|145594.8|145334|145602.4|145321.4|145613.8|145334|145578.6|145305.7|21
1649896940000|2022-04-14 00:42:20|145608.2|145308.6|145616.4|145322.8|145621|145330.3|145602.7|145306.9|11
1649896950000|2022-04-14 00:42:30|145616|145323.1|145606.5|145334.1|145618.3|145334.1|145600.5|145312.1|15
1649896960000|2022-04-14 00:42:40|145606|145337.1|145606.8|145331.7|145618.3|145349.5|145600.2|145331.7|14
1649896970000|2022-04-14 00:42:50|145613.6|145329|145586.6|145338|145628|145366.2|145572.3|145326|14
1649896980000|2022-04-14 00:43:00|145586.8|145329.7|145612.8|145357.9|145612.9|145357.9|145564.9|145329.7|10
1649896990000|2022-04-14 00:43:10|145608.3|145355.8|145625.5|145329.1|145637.9|145367|145486.9|145285.5|16
1649897000000|2022-04-14 00:43:20|145613.6|145335.3|145645.1|145308|145683.4|145341.4|145605.3|145295.4|17
1649897010000|2022-04-14 00:43:30|145645.8|145303.8|145629.5|145308.4|145654.9|145323.3|145628.6|145303.8|14
1649897020000|2022-04-14 00:43:40|145634.4|145318.3|145632.4|145311.5|145643.6|145318.3|145627.3|145300.3|16
1649897030000|2022-04-14 00:43:50|145633.9|145312.2|145596.1|145335.2|145636|145335.9|145582.8|145297.1|13
1649897040000|2022-04-14 00:44:00|145592.9|145331.2|145616.3|145311|145631|145331.2|145592.9|145290.7|10
1649897050000|2022-04-14 00:44:10|145623.2|145320.1|145592.3|145310.6|145623.2|145328.9|145592.3|145307.7|11
1649897060000|2022-04-14 00:44:20|145592.6|145314.5|145598.7|145322.8|145601|145325.5|145591.6|145310.8|6
1649897070000|2022-04-14 00:44:30|145596.8|145327.3|145577.2|145323.8|145609.3|145329.3|145577.2|145302|8
1649897080000|2022-04-14 00:44:40|145569.1|145322.3|145625.7|145333.9|145638.9|145344.7|145568.9|145301.1|20
1649897090000|2022-04-14 00:44:50|145636.5|145328.9|145624.6|145338.1|145640.3|145342.7|145612|145323|14
1649897100000|2022-04-14 00:45:00|145608.1|145335.7|145630.2|145335.9|145633.4|145350.2|145605.4|145334.7|11
1649897110000|2022-04-14 00:45:10|145630.7|145334.2|145579.2|145345.4|145636.1|145350.6|145579.2|145325.8|13
1649897120000|2022-04-14 00:45:20|145586.4|145345.5|145574.8|145339.8|145596.4|145362.1|145574.8|145339.8|6
1649897130000|2022-04-14 00:45:30|145572.9|145350.6|145763.8|145421.8|145763.8|145421.8|145572.9|145338.7|15
1649897140000|2022-04-14 00:45:40|145752.4|145410.4|145747.8|145405.8|145763.4|145421.4|145728.6|145386.6|28
1649897150000|2022-04-14 00:45:50|145747|145405|145742.5|145400.5|145748.1|145406.1|145742.5|145400.5|18
1649897160000|2022-04-14 00:46:00|145746.5|145404.5|145739.5|145397.5|145747.5|145405.5|145731.1|145389.1|15
1649897170000|2022-04-14 00:46:10|145742.2|145400.2|145743.1|145401.1|145762.4|145420.4|145699.7|145357.7|20
1649897180000|2022-04-14 00:46:20|145750.6|145408.6|145758.6|145416.6|145761.6|145419.6|145728.4|145386.4|15
1649897190000|2022-04-14 00:46:30|145761.5|145419.5|145671.2|145391|145766.7|145424.7|145659.4|145349.6|22
1649897200000|2022-04-14 00:46:40|145662.4|145358.8|145717.4|145375.4|145722.6|145386.5|145662.4|145358.8|23
1649897210000|2022-04-14 00:46:50|145719.6|145377.6|145706.6|145380.5|145723.3|145382.2|145703.8|145368.3|19
1649897220000|2022-04-14 00:47:00|145706.9|145384.3|145714.7|145378.5|145715.3|145388.1|145695.2|145374|13
1649897230000|2022-04-14 00:47:10|145711.1|145382.6|145694.1|145388.2|145724.7|145400.3|145685.3|145372.8|16
1649897240000|2022-04-14 00:47:20|145703|145384.5|145711.1|145380.6|145711.1|145384.5|145685.9|145369.7|5
1649897250000|2022-04-14 00:47:30|145707.8|145383.2|145702.1|145375.9|145709.1|145383.2|145685.4|145358.7|15
1649897260000|2022-04-14 00:47:40|145702.2|145374.7|145683.7|145390.1|145702.2|145393.9|145682.5|145367.6|14
1649897270000|2022-04-14 00:47:50|145686.6|145388.2|145701|145375.9|145706.3|145389.3|145686.6|145375.6|12
1649897280000|2022-04-14 00:48:00|145700.5|145381|145729.4|145390.1|145732.4|145408.9|145678.3|145381|5
1649897290000|2022-04-14 00:48:10|145718.9|145376.9|145712.6|145392.8|145720.5|145392.8|145712.6|145376.9|7
1649897300000|2022-04-14 00:48:20|145713.8|145389.3|145692.9|145350.9|145724|145389.3|145692.9|145350.9|5
1649897310000|2022-04-14 00:48:30|145697.7|145355.7|145702.3|145367|145708.9|145378.9|145677.7|145351.2|27
1649897320000|2022-04-14 00:48:40|145695.1|145358.9|145697.7|145381.3|145697.7|145381.3|145694.7|145358.9|4
1649897330000|2022-04-14 00:48:50|145697.6|145379.1|145692.8|145368.1|145701.6|145379.1|145685.7|145361.9|13
1649897340000|2022-04-14 00:49:00|145691.5|145368.3|145699.5|145382.5|145703.9|145382.5|145691.5|145356.3|9
1649897350000|2022-04-14 00:49:10|145679|145367.8|145689.9|145371.7|145690|145375.5|145677.1|145365.2|13
1649897360000|2022-04-14 00:49:20|145693.9|145373.4|145695.4|145353.4|145698.2|145376.5|145680.1|145349.9|26
1649897370000|2022-04-14 00:49:30|145697.9|145355.9|145690.1|145376.1|145698.5|145376.1|145684.8|145348.9|24
1649897380000|2022-04-14 00:49:40|145688.6|145378.9|145698|145364.1|145699.9|145378.9|145682.4|145348.2|25
1649897390000|2022-04-14 00:49:50|145697.9|145364.2|145705.5|145395.3|145727.2|145398.8|145680.9|145353.7|27
1649897400000|2022-04-14 00:50:00|145708.8|145402|145713.5|145396.9|145719.4|145404.9|145698.1|145396.2|16
1649897410000|2022-04-14 00:50:10|145713.6|145394.3|145704.4|145374.5|145719.2|145394.3|145677.6|145363.3|17
1649897420000|2022-04-14 00:50:20|145704.5|145374.4|145682.2|145368.5|145704.5|145378.1|145681.3|145354.2|15
1649897430000|2022-04-14 00:50:30|145690.3|145365.6|145696.9|145377.5|145698|145380.3|145687.5|145365.5|25
1649897440000|2022-04-14 00:50:40|145702.9|145377.4|145689.7|145388|145704.9|145390.9|145675.5|145363.8|30
1649897450000|2022-04-14 00:50:50|145690.1|145387|145713|145376|145737.7|145395.7|145690.1|145358.3|23
1649897460000|2022-04-14 00:51:00|145699.3|145375|145715.6|145373.6|145715.6|145385.1|145681.1|145356.3|19
1649897470000|2022-04-14 00:51:10|145715.5|145373.5|145702.2|145360.2|145715.5|145373.5|145694.1|145352.1|12
1649897480000|2022-04-14 00:51:20|145701.4|145359.4|145684.1|145366.6|145704.4|145366.6|145683.9|145359.4|10
1649897490000|2022-04-14 00:51:30|145684.4|145364.6|145664.1|145371.3|145684.4|145371.7|145649.1|145351.2|15
1649897500000|2022-04-14 00:51:40|145668|145374.1|145697.6|145355.6|145697.6|145374.2|145651.5|145348.7|27
1649897510000|2022-04-14 00:51:50|145698.1|145356.1|145695.4|145365.9|145699.3|145367.3|145674.7|145356.1|28
1649897520000|2022-04-14 00:52:00|145698.1|145369.1|145692.3|145368.8|145698.1|145371.6|145691.8|145367.7|25
1649897530000|2022-04-14 00:52:10|145674.6|145355|145657.3|145375.7|145674.6|145385.2|145636|145355|28
1649897540000|2022-04-14 00:52:20|145658.2|145371.8|145662.4|145397.1|145665.8|145397.1|145654.8|145363.8|15
1649897550000|2022-04-14 00:52:30|145666.2|145397.2|145655|145352.8|145666.2|145397.2|145646.5|145352.8|22
1649897560000|2022-04-14 00:52:40|145657|145357.6|145661.3|145393.4|145685.8|145395.2|145649|145357.6|29
1649897570000|2022-04-14 00:52:50|145667.4|145393.5|145691.1|145381.3|145691.3|145397|145655.6|145377.8|30
1649897580000|2022-04-14 00:53:00|145691|145379.7|145676.5|145365.2|145691.3|145379.8|145663.2|145358.3|28
1649897590000|2022-04-14 00:53:10|145677.2|145368.1|145683.7|145385.4|145685.8|145396.6|145675.4|145368.1|24
1649897600000|2022-04-14 00:53:20|145683.6|145388.1|145680.6|145389.4|145685|145399.6|145674.6|145385.6|22
1649897610000|2022-04-14 00:53:30|145659.9|145372.1|145675.3|145374.5|145675.3|145393.6|145659.9|145365|18
1649897620000|2022-04-14 00:53:40|145674.1|145380.1|145670.2|145373.6|145698.5|145391.5|145665.3|145363.9|20
1649897630000|2022-04-14 00:53:50|145672.2|145377.7|145677.1|145379.3|145678|145379.3|145669|145362.9|25
1649897640000|2022-04-14 00:54:00|145678.6|145376.5|145679.6|145376.8|145685.7|145384.3|145677.4|145362.7|15
1649897650000|2022-04-14 00:54:10|145678.4|145378.8|145661.4|145377.1|145682.5|145395.9|145655.6|145363.2|22
1649897660000|2022-04-14 00:54:20|145660.8|145378.2|145658.8|145363.6|145667.4|145385.1|145653.2|145361.2|19
1649897670000|2022-04-14 00:54:30|145661.7|145364.2|145664.5|145360.8|145695.2|145400.5|145638.6|145360.4|24
1649897680000|2022-04-14 00:54:40|145657.5|145369.2|145666.9|145371.4|145675|145392.1|145650|145356.1|33
1649897690000|2022-04-14 00:54:50|145670.3|145374.1|145682|145382|145687.9|145386.3|145661.7|145360.8|18
1649897700000|2022-04-14 00:55:00|145683.3|145378.8|145681.7|145377.8|145683.3|145385.2|145665.6|145361.4|32
1649897710000|2022-04-14 00:55:10|145665.1|145377.7|145660.9|145362.2|145678.9|145385|145656.3|145353|30
1649897720000|2022-04-14 00:55:20|145660.8|145362.3|145653.3|145368.1|145663.4|145377.7|145645.7|145351.6|33
1649897730000|2022-04-14 00:55:30|145652.4|145371.2|145652.3|145392.9|145656.5|145392.9|145645.9|145363.8|29
1649897740000|2022-04-14 00:55:40|145652.2|145394.9|145654.3|145392.2|145654.3|145397.6|145638.6|145374.4|26
1649897750000|2022-04-14 00:55:50|145651.3|145388|145628.4|145368.6|145654.5|145396.6|145628.4|145367.8|24
1649897760000|2022-04-14 00:56:00|145633.9|145374.6|145646.9|145393.3|145658.3|145408|145633.8|145367.1|30
1649897770000|2022-04-14 00:56:10|145645.1|145393.4|145645.2|145397.4|145648.6|145397.4|145630.4|145370.6|23
1649897780000|2022-04-14 00:56:20|145643.7|145396.2|145641.4|145392.8|145648.7|145403.6|145637.1|145384.8|18
1649897790000|2022-04-14 00:56:30|145640.4|145387.4|145656.5|145382.1|145672.7|145414.2|145640.4|145359.9|19
1649897800000|2022-04-14 00:56:40|145654.3|145378.6|145647.6|145392.2|145654.7|145418.4|145637.7|145368.9|35
1649897810000|2022-04-14 00:56:50|145648.6|145390|145641.5|145398.8|145648.9|145398.8|145633.5|145380.3|28
1649897820000|2022-04-14 00:57:00|145638.7|145395.2|145641.1|145404.7|145643.5|145404.7|145636.8|145392.2|25
1649897830000|2022-04-14 00:57:10|145640.7|145401.6|145643.8|145402.2|145652.5|145404.7|145640.7|145392.1|23
1649897840000|2022-04-14 00:57:20|145648.2|145403.8|145647.3|145419.4|145656.3|145422.7|145644|145403.8|29
1649897850000|2022-04-14 00:57:30|145644.8|145420.9|145644.3|145427.7|145649.3|145427.7|145644.1|145420.5|18
1649897860000|2022-04-14 00:57:40|145646.3|145426.6|145648.7|145418.6|145651.6|145427.8|145640.9|145417.7|15
1649897870000|2022-04-14 00:57:50|145645.4|145419.6|145594.9|145464.9|145646.6|145476.4|145578.3|145416.5|36
1649897880000|2022-04-14 00:58:00|145590.3|145460.3|145644.4|145419.2|145654|145464.8|145582.7|145407.1|39
1649897890000|2022-04-14 00:58:10|145646.2|145421.5|145643.9|145427.4|145653|145429.1|145641.1|145416.2|24
1649897900000|2022-04-14 00:58:20|145642.3|145436.9|145643.6|145425.7|145643.8|145477|145607|145422.8|18
1649897910000|2022-04-14 00:58:30|145643.5|145425.6|145639.2|145423.9|145660.5|145464.4|145579|145405.8|36
1649897920000|2022-04-14 00:58:40|145648.2|145424.4|145636.4|145422.8|145650.7|145469.9|145599.9|145419.9|32
1649897930000|2022-04-14 00:58:50|145636.6|145416.2|145635.7|145424.7|145640.9|145426.8|145630.7|145416.2|38
1649897940000|2022-04-14 00:59:00|145635.8|145424.9|145592.4|145462.4|145650.1|145462.4|145590|145414|39
1649897950000|2022-04-14 00:59:10|145592.6|145462.6|145587.9|145457.9|145601.2|145471.2|145583.6|145453.6|38
1649897960000|2022-04-14 00:59:20|145588.4|145458.4|145593.1|145463.1|145593.1|145463.1|145583.1|145453.1|32
1649897970000|2022-04-14 00:59:30|145593.8|145463.8|145582.5|145452.5|145601.9|145471.9|145571.8|145441.8|24
1649897980000|2022-04-14 00:59:40|145581.5|145451.5|145584.8|145454.8|145627.7|145484.5|145580.5|145425.5|36
1649897990000|2022-04-14 00:59:50|145583.9|145453.9|145583.2|145453.2|145597.2|145467.2|145581.6|145451.6|40
1649898000000|2022-04-14 01:00:00|145582.1|145452.1|145586.5|145456.5|145598.6|145468.6|145582.1|145452.1|34
1649898010000|2022-04-14 01:00:10|145588.9|145458.9|145587.4|145457.4|145590.3|145460.3|145580.1|145450.1|32
1649898020000|2022-04-14 01:00:20|145588.8|145458.8|145587.9|145457.9|145591.3|145461.3|145585.6|145455.6|24
1649898030000|2022-04-14 01:00:30|145589.6|145459.6|145595.2|145465.2|145629.9|145467.9|145581.6|145418.3|36
1649898040000|2022-04-14 01:00:40|145595.5|145465.5|145625.3|145422.9|145634|145467.5|145593.3|145408.5|39
1649898050000|2022-04-14 01:00:50|145590.8|145460.8|145628.4|145421.4|145633.2|145467.3|145589.5|145413|39
1649898060000|2022-04-14 01:01:00|145629.7|145421|145578.3|145448.3|145629.7|145462.4|145568.6|145407.2|40
1649898070000|2022-04-14 01:01:10|145570.9|145440.9|145571|145441|145614.1|145462.9|145569.4|145404.7|39
1649898080000|2022-04-14 01:01:20|145589.5|145459.5|145585.9|145455.9|145594.4|145464.4|145584.1|145454.1|38
1649898090000|2022-04-14 01:01:30|145587.7|145457.7|145584|145454|145594.7|145464.7|145581.1|145451.1|38
1649898100000|2022-04-14 01:01:40|145585.2|145455.2|145634.4|145434.4|145634.4|145469.8|145579.2|145410.6|40
1649898110000|2022-04-14 01:01:50|145598.2|145468.2|145587.8|145457.8|145632.6|145468.2|145583.6|145407.3|36
1649898120000|2022-04-14 01:02:00|145587.2|145457.2|145623.4|145419.9|145623.4|145464.8|145576.8|145412.2|40
1649898130000|2022-04-14 01:02:10|145587.8|145457.8|145583.5|145453.5|145624|145467.6|145577.4|145406.3|40
1649898140000|2022-04-14 01:02:20|145582.6|145452.6|145627|145410.8|145643|145468|145581.4|145409.4|40
1649898150000|2022-04-14 01:02:30|145631.8|145417.7|145618.4|145413.7|145636.8|145468.8|145594|145407|40
1649898160000|2022-04-14 01:02:40|145617.7|145414.6|145583.3|145453.3|145633.6|145465.5|145580.8|145414.6|40
1649898170000|2022-04-14 01:02:50|145626.4|145421.8|145597.2|145467.2|145626.6|145475.4|145582.6|145417.6|38
1649898180000|2022-04-14 01:03:00|145600|145470|145602.2|145472.2|145606.6|145476.6|145597.8|145467.8|40
1649898190000|2022-04-14 01:03:10|145602.4|145472.4|145600.2|145470.2|145611.7|145481.7|145591.5|145461.5|40
1649898200000|2022-04-14 01:03:20|145603.1|145473.1|145604.4|145474.4|145612.4|145482.4|145585.9|145455.9|39
1649898210000|2022-04-14 01:03:30|145606.9|145476.9|145602.5|145472.5|145609|145479|145592.3|145462.3|40
1649898220000|2022-04-14 01:03:40|145600.4|145470.4|145590.3|145460.3|145609.8|145479.8|145581.8|145451.8|40
1649898230000|2022-04-14 01:03:50|145590.5|145460.5|145623|145421.7|145623|145464.1|145584|145419.7|39
1649898240000|2022-04-14 01:04:00|145584.3|145454.3|145586.5|145456.5|145588.2|145458.2|145580.1|145450.1|39
1649898250000|2022-04-14 01:04:10|145583.6|145453.6|145577.8|145447.8|145624.7|145462.2|145577.8|145418.7|37
1649898260000|2022-04-14 01:04:20|145593.2|145463.2|145582.2|145452.2|145639.2|145470.6|145576.3|145431.2|33
1649898270000|2022-04-14 01:04:30|145581|145451|145580.2|145450.2|145590.8|145460.8|145576.2|145446.2|23
1649898280000|2022-04-14 01:04:40|145579.7|145449.7|145586.5|145456.5|145587.3|145457.3|145579.7|145449.7|27
1649898290000|2022-04-14 01:04:50|145585.3|145455.3|145579|145449|145594.8|145464.8|145579|145449|26
1649898300000|2022-04-14 01:05:00|145582.1|145452.1|145585.5|145455.5|145590.5|145460.5|145581.1|145451.1|23
1649898310000|2022-04-14 01:05:10|145584.5|145454.5|145586.7|145456.7|145588.8|145458.8|145583.4|145453.4|24
1649898320000|2022-04-14 01:05:20|145579.1|145449.1|145620.7|145402.2|145620.7|145465.9|145567.4|145402.2|22
1649898330000|2022-04-14 01:05:30|145566.5|145436.5|145594.9|145464.9|145631.8|145470.7|145566.5|145417.7|32
1649898340000|2022-04-14 01:05:40|145627.6|145426.3|145588.1|145458.1|145627.6|145466.8|145575.2|145426.3|23
1649898350000|2022-04-14 01:05:50|145589.4|145459.4|145588.4|145458.4|145590.8|145460.8|145576.1|145446.1|26
1649898360000|2022-04-14 01:06:00|145588.5|145458.5|145591|145461|145596.5|145466.5|145580.1|145450.1|33
1649898370000|2022-04-14 01:06:10|145591.7|145461.7|145598.6|145468.6|145603.2|145473.2|145591.7|145461.7|26
1649898380000|2022-04-14 01:06:20|145597.7|145467.7|145590.3|145460.3|145597.7|145467.7|145589.1|145459.1|29
1649898390000|2022-04-14 01:06:30|145594.1|145464.1|145586.6|145456.6|145609.6|145479.6|145572.6|145442.6|31
1649898400000|2022-04-14 01:06:40|145585.7|145455.7|145582.9|145452.9|145586.3|145456.3|145577.5|145447.5|21
1649898410000|2022-04-14 01:06:50|145584.2|145454.2|145574.9|145444.9|145604.7|145474.7|145566|145436|28
1649898420000|2022-04-14 01:07:00|145580.2|145450.2|145589.3|145459.3|145596.5|145466.5|145569.3|145439.3|19
1649898430000|2022-04-14 01:07:10|145588.6|145458.6|145578.6|145448.6|145644.4|145461.7|145566.4|145406.3|30
1649898440000|2022-04-14 01:07:20|145580.1|145450.1|145582|145452|145588.9|145458.9|145577.2|145447.2|22
1649898450000|2022-04-14 01:07:30|145579.5|145449.5|145579.9|145449.9|145583.7|145453.7|145575.6|145445.6|13
1649898460000|2022-04-14 01:07:40|145578.6|145448.6|145583.2|145453.2|145621.3|145491.3|145578|145384.8|15
1649898470000|2022-04-14 01:07:50|145581.6|145451.6|145586.9|145456.9|145589|145459|145571.4|145441.4|21
1649898480000|2022-04-14 01:08:00|145587.3|145457.3|145580.8|145450.8|145588.5|145458.5|145564.7|145434.7|19
1649898490000|2022-04-14 01:08:10|145585.3|145455.3|145573.3|145443.3|145585.3|145455.3|145569.6|145439.6|20
1649898500000|2022-04-14 01:08:20|145572.8|145442.8|145575.9|145445.9|145577.3|145447.3|145570.6|145440.6|19
1649898510000|2022-04-14 01:08:30|145574.3|145444.3|145569.2|145439.2|145576.4|145446.4|145567.9|145437.9|28
1649898520000|2022-04-14 01:08:40|145573.9|145443.9|145567.9|145437.9|145576.9|145446.9|145567.8|145437.8|25
1649898530000|2022-04-14 01:08:50|145570.9|145440.9|145581.1|145451.1|145620|145490|145570.8|145440.8|20
1649898540000|2022-04-14 01:09:00|145580|145450|145580.1|145450.1|145585.1|145455.1|145565.2|145435.2|25
1649898550000|2022-04-14 01:09:10|145570.7|145440.7|145569.9|145439.9|145614.5|145457.4|145569.9|145398.7|22
1649898560000|2022-04-14 01:09:20|145573.3|145443.3|145570.9|145440.9|145573.3|145443.3|145563.1|145433.1|34
1649898570000|2022-04-14 01:09:30|145570.7|145440.7|145564.8|145434.8|145570.8|145440.8|145562.6|145432.6|31
1649898580000|2022-04-14 01:09:40|145593.6|145385.8|145567.1|145437.1|145593.6|145445.3|145546.3|145385.8|34
1649898590000|2022-04-14 01:09:50|145567.4|145437.4|145570.7|145440.7|145574.5|145444.5|145560.9|145430.9|40
1649898600000|2022-04-14 01:10:00|145568.2|145438.2|145563.3|145433.3|145576.3|145446.3|145563.3|145433.3|40
1649898610000|2022-04-14 01:10:10|145566.8|145436.8|145558.2|145428.2|145571.2|145441.2|145558.2|145428.2|38
1649898620000|2022-04-14 01:10:20|145556.8|145426.8|145555.9|145425.9|145567.2|145437.2|145555.3|145425.3|38
1649898630000|2022-04-14 01:10:30|145553.3|145423.3|145574.4|145444.4|145574.4|145444.4|145551.8|145421.8|38
1649898640000|2022-04-14 01:10:40|145574.6|145444.6|145551.4|145421.4|145574.6|145444.6|145544.1|145414.1|24
1649898650000|2022-04-14 01:10:50|145556.1|145426.1|145558.4|145428.4|145568.4|145438.4|145546.6|145416.6|40
1649898660000|2022-04-14 01:11:00|145555.5|145425.5|145556.8|145426.8|145568.3|145438.3|145555.4|145425.4|40
1649898670000|2022-04-14 01:11:10|145560.5|145430.5|145567.3|145437.3|145569.1|145439.1|145557.3|145427.3|37
1649898680000|2022-04-14 01:11:20|145566.9|145436.9|145557.3|145427.3|145574.4|145444.4|145540.2|145410.2|39
1649898690000|2022-04-14 01:11:30|145550.1|145420.1|145572.3|145442.3|145581.8|145451.8|145538.5|145408.5|39
1649898700000|2022-04-14 01:11:40|145577|145447|145557.8|145427.8|145578.8|145448.8|145551.8|145421.8|32
1649898710000|2022-04-14 01:11:50|145557.9|145427.9|145558.9|145428.9|145574.8|145444.8|145557.9|145427.9|18
1649898720000|2022-04-14 01:12:00|145558.5|145428.5|145571.3|145441.3|145573.9|145443.9|145558.5|145428.5|36
1649898730000|2022-04-14 01:12:10|145572.6|145442.6|145565.8|145435.8|145576.9|145446.9|145557.6|145427.6|36
1649898740000|2022-04-14 01:12:20|145564|145434|145571.8|145441.8|145574.6|145444.6|145536|145406|37
1649898750000|2022-04-14 01:12:30|145564|145434|145566.8|145436.8|145574.6|145444.6|145549.5|145419.5|37
1649898760000|2022-04-14 01:12:40|145571|145441|145558.9|145428.9|145571|145441|145557|145427|26
1649898770000|2022-04-14 01:12:50|145558.5|145428.5|145565.5|145435.5|145572.3|145442.3|145557|145427|40
1649898780000|2022-04-14 01:13:00|145564.3|145434.3|145567|145437|145570.7|145440.7|145558.6|145428.6|37
1649898790000|2022-04-14 01:13:10|145565.2|145435.2|145567.9|145437.9|145570.8|145440.8|145564.6|145434.6|38
1649898800000|2022-04-14 01:13:20|145568.2|145438.2|145582.1|145377.1|145593.7|145463.7|145547.9|145377.1|29
1649898810000|2022-04-14 01:13:30|145592.6|145379.2|145570.3|145440.3|145592.6|145445.8|145540.5|145376|40
1649898820000|2022-04-14 01:13:40|145569.2|145439.2|145576|145446|145579.2|145449.2|145545.5|145415.5|31
1649898830000|2022-04-14 01:13:50|145575.9|145445.9|145565.6|145435.6|145575.9|145445.9|145557.9|145427.9|33
1649898840000|2022-04-14 01:14:00|145565.5|145435.5|145566.5|145436.5|145584.2|145454.2|145564.1|145434.1|29
1649898850000|2022-04-14 01:14:10|145569.1|145439.1|145565|145435|145584.1|145454.1|145564.6|145434.6|26
1649898860000|2022-04-14 01:14:20|145568.2|145438.2|145580.4|145450.4|145585.3|145455.3|145566.2|145436.2|27
1649898870000|2022-04-14 01:14:30|145580.8|145450.8|145594.2|145464.2|145595.2|145465.2|145578.1|145448.1|26
1649898880000|2022-04-14 01:14:40|145593.3|145463.3|145573.6|145443.6|145593.5|145463.5|145571.7|145441.7|22
1649898890000|2022-04-14 01:14:50|145571.1|145441.1|145599.2|145469.2|145599.2|145469.2|145571.1|145441.1|34
1649898900000|2022-04-14 01:15:00|145596.4|145466.4|145568.1|145438.1|145614.9|145484.9|145559.5|145429.5|33
1649898910000|2022-04-14 01:15:10|145570.2|145440.2|145563.5|145433.5|145572.7|145442.7|145550.1|145420.1|38
1649898920000|2022-04-14 01:15:20|145563.9|145433.9|145571.3|145441.3|145571.6|145441.6|145561.9|145431.9|33
1649898930000|2022-04-14 01:15:30|145568.3|145438.3|145567.4|145437.4|145572|145442|145564.5|145434.5|32
1649898940000|2022-04-14 01:15:40|145568.1|145438.1|145567.4|145437.4|145574|145444|145553.9|145423.9|39
1649898950000|2022-04-14 01:15:50|145559.3|145429.3|145562.8|145432.8|145575.9|145445.9|145546.6|145416.6|38
1649898960000|2022-04-14 01:16:00|145557.1|145427.1|145555.5|145425.5|145575.8|145445.8|145552.8|145422.8|38
1649898970000|2022-04-14 01:16:10|145554|145424|145537|145407|145571.5|145441.5|145526.6|145396.6|35
1649898980000|2022-04-14 01:16:20|145533.5|145403.5|145484.9|145354.9|145533.5|145403.5|145474.9|145344.9|34
1649898990000|2022-04-14 01:16:30|145486.6|145356.6|145488|145358|145494.9|145364.9|145479.2|145349.2|21
1649899000000|2022-04-14 01:16:40|145491|145361|145478.9|145348.9|145491.2|145361.2|145477.2|145347.2|21
1649899010000|2022-04-14 01:16:50|145491.6|145361.6|145495.9|145365.9|145498.2|145368.2|145488.2|145358.2|28
1649899020000|2022-04-14 01:17:00|145496.4|145366.4|145491.7|145361.7|145496.4|145366.4|145486.1|145356.1|23
1649899030000|2022-04-14 01:17:10|145492.2|145362.2|145463.5|145333.5|145492.2|145362.2|145448.9|145318.9|29
1649899040000|2022-04-14 01:17:20|145454.4|145324.4|145471.3|145341.3|145479.8|145349.8|145454.4|145324.4|28
1649899050000|2022-04-14 01:17:30|145471.6|145341.6|145471.1|145341.1|145480.6|145350.6|145467|145337|32
1649899060000|2022-04-14 01:17:40|145472.3|145342.3|145473.6|145343.6|145478.2|145348.2|145471.1|145341.1|25
1649899070000|2022-04-14 01:17:50|145474.7|145344.7|145472.6|145342.6|145477.1|145347.1|145469.1|145339.1|21
1649899080000|2022-04-14 01:18:00|145472.7|145342.7|145463.9|145333.9|145478.8|145348.8|145462.2|145332.2|24
1649899090000|2022-04-14 01:18:10|145468.5|145338.5|145478.5|145348.5|145484.4|145354.4|145459.3|145329.3|31
1649899100000|2022-04-14 01:18:20|145479.7|145349.7|145465.7|145335.7|145480.8|145350.8|145456.8|145326.8|29
1649899110000|2022-04-14 01:18:30|145467.6|145337.6|145462.2|145332.2|145478.4|145348.4|145459.6|145329.6|31
1649899120000|2022-04-14 01:18:40|145460.7|145330.7|145456.3|145326.3|145466.8|145336.8|145456.3|145326.3|29
1649899130000|2022-04-14 01:18:50|145456.4|145326.4|145461.4|145331.4|145467.4|145337.4|145454.3|145324.3|28
1649899140000|2022-04-14 01:19:00|145457|145327|145459.3|145329.3|145469.2|145339.2|145450.4|145320.4|33
1649899150000|2022-04-14 01:19:10|145460.9|145330.9|145457.5|145327.5|145468.7|145338.7|145451.8|145321.8|30
1649899160000|2022-04-14 01:19:20|145457.4|145327.4|145465.6|145335.6|145479.5|145349.5|145448.6|145318.6|31
1649899170000|2022-04-14 01:19:30|145469|145339|145467.3|145337.3|145470.2|145340.2|145458.9|145328.9|31
1649899180000|2022-04-14 01:19:40|145466.8|145336.8|145461.5|145331.5|145470|145340|145459.6|145329.6|33
1649899190000|2022-04-14 01:19:50|145463.4|145333.4|145463.9|145333.9|145468.8|145338.8|145457.6|145327.6|23
1649899200000|2022-04-14 01:20:00|145461|145331|145472.9|145342.9|145479.3|145349.3|145442.5|145312.5|33
1649899210000|2022-04-14 01:20:10|145478.1|145348.1|145464.6|145334.6|145478.1|145348.1|145464.2|145334.2|33
1649899220000|2022-04-14 01:20:20|145467.7|145337.7|145474.6|145344.6|145475.5|145345.5|145466.2|145336.2|27
1649899230000|2022-04-14 01:20:30|145474.7|145344.7|145474.3|145344.3|145481.5|145351.5|145473.7|145343.7|18
1649899240000|2022-04-14 01:20:40|145476|145346|145487.9|145357.9|145487.9|145357.9|145465.8|145335.8|24
1649899250000|2022-04-14 01:20:50|145482.3|145352.3|145487|145357|145493.3|145363.3|145479.2|145349.2|21
1649899260000|2022-04-14 01:21:00|145485.7|145355.7|145487.4|145357.4|145493.4|145363.4|145478.5|145348.5|33
1649899270000|2022-04-14 01:21:10|145486|145356|145484.5|145354.5|145488.4|145358.4|145480|145350|29
1649899280000|2022-04-14 01:21:20|145483.7|145353.7|145478.4|145348.4|145493|145363|145476.7|145346.7|24
1649899290000|2022-04-14 01:21:30|145473.5|145343.5|145502.8|145372.8|145506.4|145376.4|145473.5|145343.5|21
1649899300000|2022-04-14 01:21:40|145504.3|145374.3|145475.4|145345.4|145508.1|145378.1|145474.3|145344.3|29
1649899310000|2022-04-14 01:21:50|145475.5|145345.5|145489.4|145359.4|145489.4|145359.4|145472.7|145342.7|35
1649899320000|2022-04-14 01:22:00|145491|145361|145480.4|145350.4|145504.5|145374.5|145478.1|145348.1|32
1649899330000|2022-04-14 01:22:10|145480.8|145350.8|145482|145352|145490.1|145360.1|145480.7|145350.7|22
1649899340000|2022-04-14 01:22:20|145484|145354|145487.6|145357.6|145487.7|145357.7|145478.4|145348.4|18
1649899350000|2022-04-14 01:22:30|145495.6|145365.6|145494.2|145364.2|145506.3|145376.3|145484.2|145354.2|20
1649899360000|2022-04-14 01:22:40|145490.3|145360.3|145489|145359|145495.2|145365.2|145471.2|145341.2|20
1649899370000|2022-04-14 01:22:50|145493.9|145363.9|145476.4|145346.4|145496.5|145366.5|145474.1|145344.1|30
1649899380000|2022-04-14 01:23:00|145478.4|145348.4|145480.3|145350.3|145482.9|145352.9|145469.9|145339.9|39
1649899390000|2022-04-14 01:23:10|145479.7|145349.7|145475.3|145345.3|145484.4|145354.4|145475.3|145345.3|35
1649899400000|2022-04-14 01:23:20|145477.1|145347.1|145480|145350|145480.6|145350.6|145470.8|145340.8|36
1649899410000|2022-04-14 01:23:30|145481.4|145351.4|145476.4|145346.4|145492.5|145362.5|145474.6|145344.6|30
1649899420000|2022-04-14 01:23:40|145480.8|145350.8|145483.7|145353.7|145486.1|145356.1|145477.7|145347.7|35
1649899430000|2022-04-14 01:23:50|145484.8|145354.8|145488|145358|145494|145364|145467.7|145337.7|28
1649899440000|2022-04-14 01:24:00|145487.6|145357.6|145485.3|145355.3|145489.7|145359.7|145481.1|145351.1|32
1649899450000|2022-04-14 01:24:10|145484.8|145354.8|145477.3|145347.3|145486.1|145356.1|145472.9|145342.9|36
1649899460000|2022-04-14 01:24:20|145477.7|145347.7|145474.5|145344.5|145487.4|145357.4|145474.3|145344.3|25
1649899470000|2022-04-14 01:24:30|145477.4|145347.4|145481.7|145351.7|145487.4|145357.4|145465.5|145335.5|39
1649899480000|2022-04-14 01:24:40|145480.2|145350.2|145480|145350|145487.5|145357.5|145474.7|145344.7|40
1649899490000|2022-04-14 01:24:50|145478.2|145348.2|145478.9|145348.9|145486.1|145356.1|145470.1|145340.1|40
1649899500000|2022-04-14 01:25:00|145479.9|145349.9|145479.1|145349.1|145486.4|145356.4|145476.7|145346.7|38
1649899510000|2022-04-14 01:25:10|145478.7|145348.7|145470.6|145340.6|145481.2|145351.2|145469.3|145339.3|39
1649899520000|2022-04-14 01:25:20|145472.6|145342.6|145475.5|145345.5|145483.1|145353.1|145468.9|145338.9|40
1649899530000|2022-04-14 01:25:30|145476.8|145346.8|145478|145348|145481.4|145351.4|145472.3|145342.3|39
1649899540000|2022-04-14 01:25:40|145479.2|145349.2|145454.6|145324.6|145483.3|145353.3|145443.9|145313.9|35
1649899550000|2022-04-14 01:25:50|145454.4|145324.4|145464.3|145334.3|145464.3|145334.3|145450.3|145320.3|30
1649899560000|2022-04-14 01:26:00|145462|145332|145453.7|145323.7|145467.3|145337.3|145453.7|145323.7|25
1649899570000|2022-04-14 01:26:10|145457|145327|145459.2|145329.2|145463.7|145333.7|145454.2|145324.2|32
1649899580000|2022-04-14 01:26:20|145459.8|145329.8|145461.3|145331.3|145467|145337|145456.1|145326.1|26
1649899590000|2022-04-14 01:26:30|145468.6|145338.6|145462|145332|145468.7|145338.7|145462|145332|23
1649899600000|2022-04-14 01:26:40|145464.2|145334.2|145461.5|145331.5|145473.2|145343.2|145459.8|145329.8|23
1649899610000|2022-04-14 01:26:50|145464.6|145334.6|145473.5|145343.5|145473.5|145343.5|145461.5|145331.5|14
1649899620000|2022-04-14 01:27:00|145471.5|145341.5|145470.4|145340.4|145471.5|145341.5|145457.1|145327.1|18
1649899630000|2022-04-14 01:27:10|145464.5|145334.5|145455.1|145325.1|145470.6|145340.6|145454.5|145324.5|27
1649899640000|2022-04-14 01:27:20|145455|145325|145466.2|145336.2|145467.8|145337.8|145455|145325|28
1649899650000|2022-04-14 01:27:30|145465.4|145335.4|145454.6|145324.6|145473.7|145343.7|145446.5|145316.5|34
1649899660000|2022-04-14 01:27:40|145459.4|145329.4|145459.1|145329.1|145463.6|145333.6|145454.8|145324.8|36
1649899670000|2022-04-14 01:27:50|145457.2|145327.2|145461.7|145331.7|145462.6|145332.6|145454.5|145324.5|27
1649899680000|2022-04-14 01:28:00|145461.2|145331.2|145467.3|145337.3|145467.3|145337.3|145459.1|145329.1|27
1649899690000|2022-04-14 01:28:10|145467.9|145337.9|145470.7|145340.7|145473.5|145343.5|145464.4|145334.4|20
1649899700000|2022-04-14 01:28:20|145469.4|145339.4|145470.6|145340.6|145470.9|145340.9|145464.3|145334.3|22
1649899710000|2022-04-14 01:28:30|145469.7|145339.7|145468.5|145338.5|145471|145341|145463.1|145333.1|19
1649899720000|2022-04-14 01:28:40|145478.8|145348.8|145462.1|145332.1|145478.8|145348.8|145461.3|145331.3|23
1649899730000|2022-04-14 01:28:50|145461.8|145331.8|145462.1|145332.1|145470.9|145340.9|145457.9|145327.9|27
1649899740000|2022-04-14 01:29:00|145461.4|145331.4|145457.4|145327.4|145471.7|145341.7|145456.3|145326.3|28
1649899750000|2022-04-14 01:29:10|145457.2|145327.2|145460.6|145330.6|145467.3|145337.3|145451.3|145321.3|30
1649899760000|2022-04-14 01:29:20|145460.5|145330.5|145462.9|145332.9|145472.8|145342.8|145455.5|145325.5|32
1649899770000|2022-04-14 01:29:30|145462.5|145332.5|145472.4|145342.4|145481.4|145351.4|145458.4|145328.4|25
1649899780000|2022-04-14 01:29:40|145465|145335|145467.3|145337.3|145471.2|145341.2|145462.5|145332.5|30
1649899790000|2022-04-14 01:29:50|145464.9|145334.9|145463.4|145333.4|145473.5|145343.5|145463.4|145333.4|30
1649899800000|2022-04-14 01:30:00|145467.1|145337.1|145499.1|145369.1|145504|145374|145462.8|145332.8|36
1649899810000|2022-04-14 01:30:10|145503.6|145373.6|145504.9|145374.9|145506.4|145376.4|145478.7|145348.7|38
1649899820000|2022-04-14 01:30:20|145503.4|145373.4|145494.6|145364.6|145511.6|145381.6|145481.8|145351.8|38
1649899830000|2022-04-14 01:30:30|145491.1|145361.1|145482|145352|145491.8|145361.8|145471.4|145341.4|38
1649899840000|2022-04-14 01:30:40|145480.3|145350.3|145488.3|145358.3|145491|145361|145479.3|145349.3|40
1649899850000|2022-04-14 01:30:50|145490.7|145360.7|145481.9|145351.9|145499.9|145369.9|145477.4|145347.4|39
1649899860000|2022-04-14 01:31:00|145481.3|145351.3|145480.7|145350.7|145486.3|145356.3|145476.1|145346.1|37
1649899870000|2022-04-14 01:31:10|145480|145350|145480.4|145350.4|145484.7|145354.7|145473.5|145343.5|40
1649899880000|2022-04-14 01:31:20|145484.2|145354.2|145494.2|145364.2|145508.6|145378.6|145482.2|145352.2|34
1649899890000|2022-04-14 01:31:30|145489.4|145359.4|145486.8|145356.8|145500.5|145370.5|145479.8|145349.8|26
1649899900000|2022-04-14 01:31:40|145480.8|145350.8|145496.4|145366.4|145497|145367|145480.6|145350.6|20
1649899910000|2022-04-14 01:31:50|145495.1|145365.1|145494.7|145364.7|145497.3|145367.3|145486.8|145356.8|22
1649899920000|2022-04-14 01:32:00|145495.3|145365.3|145501.7|145371.7|145509.4|145379.4|145487.9|145357.9|34
1649899930000|2022-04-14 01:32:10|145491.9|145361.9|145489.4|145359.4|145504.7|145374.7|145488.2|145358.2|34
1649899940000|2022-04-14 01:32:20|145489.8|145359.8|145485.6|145355.6|145492|145362|145475.4|145345.4|34
1649899950000|2022-04-14 01:32:30|145487|145357|145491.5|145361.5|145491.5|145361.5|145482.6|145352.6|36
1649899960000|2022-04-14 01:32:40|145490.1|145360.1|145492.2|145362.2|145500.8|145370.8|145490.1|145360.1|30
1649899970000|2022-04-14 01:32:50|145492.4|145362.4|145485.3|145355.3|145494.4|145364.4|145479.5|145349.5|20
1649899980000|2022-04-14 01:33:00|145482.6|145352.6|145484.4|145354.4|145488.6|145358.6|145477.1|145347.1|26
1649899990000|2022-04-14 01:33:10|145486.4|145356.4|145500.2|145370.2|145511.4|145381.4|145486.4|145356.4|31
1649900000000|2022-04-14 01:33:20|145507.1|145377.1|145505.1|145375.1|145515.3|145385.3|145500.9|145370.9|37
1649900010000|2022-04-14 01:33:30|145501.6|145371.6|145501.7|145371.7|145515|145385|145496.5|145366.5|31
1649900020000|2022-04-14 01:33:40|145501.1|145371.1|145498.1|145368.1|145509.3|145379.3|145488.7|145358.7|32
1649900030000|2022-04-14 01:33:50|145500.1|145370.1|145505.6|145375.6|145516.1|145386.1|145492.7|145362.7|31
1649900040000|2022-04-14 01:34:00|145499.7|145369.7|145501.4|145371.4|145511.5|145381.5|145496.3|145366.3|32
1649900050000|2022-04-14 01:34:10|145499.7|145369.7|145493|145363|145505.1|145375.1|145489.6|145359.6|29
1649900060000|2022-04-14 01:34:20|145492.5|145362.5|145492.3|145362.3|145497.2|145367.2|145489.6|145359.6|27
1649900070000|2022-04-14 01:34:30|145491.4|145361.4|145491.6|145361.6|145495.4|145365.4|145489.7|145359.7|27
1649900080000|2022-04-14 01:34:40|145490.7|145360.7|145488.2|145358.2|145491.1|145361.1|145484.1|145354.1|31
1649900090000|2022-04-14 01:34:50|145489.5|145359.5|145484|145354|145489.5|145359.5|145480.7|145350.7|23
1649900100000|2022-04-14 01:35:00|145483.8|145353.8|145471.1|145341.1|145487.4|145357.4|145460.3|145330.3|37
1649900110000|2022-04-14 01:35:10|145474.3|145344.3|145474.5|145344.5|145478|145348|145470.9|145340.9|38
1649900120000|2022-04-14 01:35:20|145473.7|145343.7|145474.5|145344.5|145479.7|145349.7|145469.7|145339.7|36
1649900130000|2022-04-14 01:35:30|145475.5|145345.5|145479.9|145349.9|145485.5|145355.5|145470.1|145340.1|40
1649900140000|2022-04-14 01:35:40|145468.6|145338.6|145480|145350|145482.7|145352.7|145468.6|145338.6|39
1649900150000|2022-04-14 01:35:50|145486.3|145356.3|145484.3|145354.3|145514|145384|145472.6|145342.6|28
1649900160000|2022-04-14 01:36:00|145496.9|145366.9|145490.6|145360.6|145496.9|145366.9|145481.8|145351.8|28
1649900170000|2022-04-14 01:36:10|145490.5|145360.5|145486.3|145356.3|145496.8|145366.8|145486.3|145356.3|24
1649900180000|2022-04-14 01:36:20|145485.1|145355.1|145484.9|145354.9|145495.9|145365.9|145484.7|145354.7|24
1649900190000|2022-04-14 01:36:30|145487.8|145357.8|145498.3|145368.3|145509.3|145379.3|145487.8|145357.8|39
1649900200000|2022-04-14 01:36:40|145497.5|145367.5|145490.3|145360.3|145503.4|145373.4|145476.2|145346.2|37
1649900210000|2022-04-14 01:36:50|145485.3|145355.3|145486.3|145356.3|145508.8|145378.8|145478.9|145348.9|33
1649900220000|2022-04-14 01:37:00|145489.1|145359.1|145491.6|145361.6|145508.7|145378.7|145479.4|145349.4|31
1649900230000|2022-04-14 01:37:10|145491.7|145361.7|145501.6|145371.6|145510.5|145380.5|145491.7|145361.7|31
1649900240000|2022-04-14 01:37:20|145500.4|145370.4|145495.1|145365.1|145501.8|145371.8|145482.9|145352.9|24
1649900250000|2022-04-14 01:37:30|145490.6|145360.6|145497.3|145367.3|145512.5|145382.5|145476|145346|35
1649900260000|2022-04-14 01:37:40|145493.9|145363.9|145484.9|145354.9|145497.7|145367.7|145484.9|145354.9|32
1649900270000|2022-04-14 01:37:50|145485.5|145355.5|145493.4|145363.4|145493.5|145363.5|145484.5|145354.5|18
1649900280000|2022-04-14 01:38:00|145492.8|145362.8|145496.9|145366.9|145500|145370|145488.3|145358.3|33
1649900290000|2022-04-14 01:38:10|145497|145367|145481.4|145351.4|145498|145368|145481.4|145351.4|29
1649900300000|2022-04-14 01:38:20|145479.3|145349.3|145479.4|145349.4|145493.2|145363.2|145479|145349|26
1649900310000|2022-04-14 01:38:30|145483.5|145353.5|145483.2|145353.2|145488.3|145358.3|145480.2|145350.2|29
1649900320000|2022-04-14 01:38:40|145487.1|145357.1|145484.2|145354.2|145489.7|145359.7|145480.2|145350.2|24
1649900330000|2022-04-14 01:38:50|145486.2|145356.2|145488|145358|145490.7|145360.7|145479.3|145349.3|25
1649900340000|2022-04-14 01:39:00|145490.4|145360.4|145484.1|145354.1|145490.4|145360.4|145474.6|145344.6|27
1649900350000|2022-04-14 01:39:10|145484|145354|145486.2|145356.2|145498.7|145368.7|145478.3|145348.3|37
1649900360000|2022-04-14 01:39:20|145495|145365|145489|145359|145499.1|145369.1|145480.5|145350.5|33
1649900370000|2022-04-14 01:39:30|145486.3|145356.3|145488.5|145358.5|145498.2|145368.2|145484.9|145354.9|26
1649900380000|2022-04-14 01:39:40|145490|145360|145484.6|145354.6|145498.3|145368.3|145484.6|145354.6|26
1649900390000|2022-04-14 01:39:50|145485.2|145355.2|145500.9|145370.9|145500.9|145370.9|145485.1|145355.1|36
1649900400000|2022-04-14 01:40:00|145494.2|145364.2|145491.9|145361.9|145501.3|145371.3|145482.2|145352.2|32
1649900410000|2022-04-14 01:40:10|145492.3|145362.3|145493.1|145363.1|145497.3|145367.3|145489.6|145359.6|25
1649900420000|2022-04-14 01:40:20|145491.8|145361.8|145497.8|145367.8|145508|145378|145490.8|145360.8|33
1649900430000|2022-04-14 01:40:30|145499.7|145369.7|145501.5|145371.5|145506.2|145376.2|145496.5|145366.5|23
1649900440000|2022-04-14 01:40:40|145502.8|145372.8|145491.9|145361.9|145503.6|145373.6|145488|145358|18
1649900450000|2022-04-14 01:40:50|145493.5|145363.5|145494.8|145364.8|145498.9|145368.9|145488.3|145358.3|16
1649900460000|2022-04-14 01:41:00|145497.6|145367.6|145491.9|145361.9|145510.5|145380.5|145483.7|145353.7|29
1649900470000|2022-04-14 01:41:10|145488.7|145358.7|145492.4|145362.4|145503|145373|145485.4|145355.4|34
1649900480000|2022-04-14 01:41:20|145495.9|145365.9|145489.7|145359.7|145495.9|145365.9|145486.3|145356.3|24
1649900490000|2022-04-14 01:41:30|145488.9|145358.9|145496.4|145366.4|145498.5|145368.5|145483.8|145353.8|31
1649900500000|2022-04-14 01:41:40|145498.8|145368.8|145498.3|145368.3|145506|145376|145479.3|145349.3|26
1649900510000|2022-04-14 01:41:50|145503|145373|145508.8|145378.8|145512|145382|145495.2|145365.2|26
1649900520000|2022-04-14 01:42:00|145507.5|145377.5|145512.2|145382.2|145518.8|145388.8|145503.6|145373.6|33
1649900530000|2022-04-14 01:42:10|145510|145380|145503.2|145373.2|145517.5|145387.5|145496.1|145366.1|30
1649900540000|2022-04-14 01:42:20|145504.2|145374.2|145492.3|145362.3|145508.8|145378.8|145486.5|145356.5|33
1649900550000|2022-04-14 01:42:30|145492|145362|145509|145379|145509|145379|145488.9|145358.9|26
1649900560000|2022-04-14 01:42:40|145512.5|145382.5|145513|145383|145521.8|145391.8|145499.2|145369.2|31
1649900570000|2022-04-14 01:42:50|145517.3|145387.3|145499.1|145369.1|145518|145388|145493.5|145363.5|33
1649900580000|2022-04-14 01:43:00|145498.8|145368.8|145498.9|145368.9|145508.9|145378.9|145493.9|145363.9|32
1649900590000|2022-04-14 01:43:10|145505.7|145375.7|145494.1|145364.1|145505.7|145375.7|145492|145362|34
1649900600000|2022-04-14 01:43:20|145496.8|145366.8|145498.3|145368.3|145503.2|145373.2|145485.8|145355.8|28
1649900610000|2022-04-14 01:43:30|145496.4|145366.4|145504.5|145374.5|145504.5|145374.5|145487.6|145357.6|31
1649900620000|2022-04-14 01:43:40|145504.2|145374.2|145504.1|145374.1|145515.8|145385.8|145492.6|145362.6|29
1649900630000|2022-04-14 01:43:50|145501.4|145371.4|145521.9|145391.9|145523.7|145393.7|145482.8|145352.8|34
1649900640000|2022-04-14 01:44:00|145524|145394|145499.7|145369.7|145525.4|145395.4|145492.4|145362.4|37
1649900650000|2022-04-14 01:44:10|145501.3|145371.3|145505.3|145375.3|145512|145382|145495.3|145365.3|27
1649900660000|2022-04-14 01:44:20|145502.2|145372.2|145498|145368|145510.6|145380.6|145496.6|145366.6|30
1649900670000|2022-04-14 01:44:30|145501.7|145371.7|145499.6|145369.6|145502.2|145372.2|145491.7|145361.7|25
1649900680000|2022-04-14 01:44:40|145502.1|145372.1|145505.4|145375.4|145515.8|145385.8|145476.7|145346.7|36
1649900690000|2022-04-14 01:44:50|145501.8|145371.8|145508.2|145378.2|145515.2|145385.2|145496.3|145366.3|37
1649900700000|2022-04-14 01:45:00|145513.1|145383.1|145510.2|145380.2|145516.8|145386.8|145503.3|145373.3|24
1649900710000|2022-04-14 01:45:10|145513.4|145383.4|145494.2|145364.2|145517.2|145387.2|145494.2|145364.2|21
1649900720000|2022-04-14 01:45:20|145472.9|145342.9|145510.3|145380.3|145518.1|145388.1|145472.9|145342.9|31
1649900730000|2022-04-14 01:45:30|145510.7|145380.7|145511.6|145381.6|145513.1|145383.1|145503|145373|21
1649900740000|2022-04-14 01:45:40|145512.3|145382.3|145505.6|145375.6|145513.6|145383.6|145504.8|145374.8|19
1649900750000|2022-04-14 01:45:50|145505.7|145375.7|145503|145373|145515.1|145385.1|145486.6|145356.6|29
1649900760000|2022-04-14 01:46:00|145509.2|145379.2|145496.7|145366.7|145527.6|145397.6|145496.7|145366.7|21
1649900770000|2022-04-14 01:46:10|145499.1|145369.1|145501.1|145371.1|145504|145374|145492.8|145362.8|34
1649900780000|2022-04-14 01:46:20|145499|145369|145499.2|145369.2|145505.3|145375.3|145496|145366|20
1649900790000|2022-04-14 01:46:30|145499.3|145369.3|145521.2|145391.2|145526.6|145396.6|145467.6|145337.6|20
1649900800000|2022-04-14 01:46:40|145494.1|145364.1|145491.5|145361.5|145521|145391|145489|145359|15
1649900810000|2022-04-14 01:46:50|145493.9|145363.9|145497.5|145367.5|145501.3|145371.3|145490.4|145360.4|31
1649900820000|2022-04-14 01:47:00|145497.9|145367.9|145499.7|145369.7|145502|145372|145494.2|145364.2|21
1649900830000|2022-04-14 01:47:10|145501.9|145371.9|145498.6|145368.6|145504.7|145374.7|145493.4|145363.4|20
1649900840000|2022-04-14 01:47:20|145493.5|145363.5|145501.4|145371.4|145503.5|145373.5|145493.5|145363.5|23
1649900850000|2022-04-14 01:47:30|145504.8|145374.8|145493.4|145363.4|145504.8|145374.8|145490.5|145360.5|22
1649900860000|2022-04-14 01:47:40|145493.5|145363.5|145498.7|145368.7|145500.9|145370.9|145487.3|145357.3|22
1649900870000|2022-04-14 01:47:50|145500.4|145370.4|145507.4|145377.4|145511.9|145381.9|145491|145361|17
1649900880000|2022-04-14 01:48:00|145509.3|145379.3|145507.6|145377.6|145518.2|145388.2|145501.3|145371.3|13
1649900890000|2022-04-14 01:48:10|145510.5|145380.5|145500.2|145370.2|145510.9|145380.9|145492|145362|18
1649900900000|2022-04-14 01:48:20|145503.2|145373.2|145493.2|145363.2|145517.3|145387.3|145491.5|145361.5|21
1649900910000|2022-04-14 01:48:30|145495|145365|145494.5|145364.5|145502.5|145372.5|145484.7|145354.7|16
1649900920000|2022-04-14 01:48:40|145494.3|145364.3|145485.9|145355.9|145531|145368.6|145484.1|145317.9|17
1649900930000|2022-04-14 01:48:50|145485.8|145355.8|145495.7|145365.7|145502.9|145372.9|145483.7|145353.7|15
1649900940000|2022-04-14 01:49:00|145497|145367|145492|145362|145509.4|145379.4|145489|145359|20
1649900950000|2022-04-14 01:49:10|145493.8|145363.8|145505.3|145375.3|145505.3|145375.3|145482.8|145352.8|21
1649900960000|2022-04-14 01:49:20|145500|145370|145497.1|145367.1|145508.6|145378.6|145481.6|145351.6|23
1649900970000|2022-04-14 01:49:30|145492|145362|145499.6|145369.6|145500.8|145370.8|145489.2|145359.2|18
1649900980000|2022-04-14 01:49:40|145501.4|145371.4|145484.9|145354.9|145501.4|145371.4|145478.1|145348.1|20
1649900990000|2022-04-14 01:49:50|145486.4|145356.4|145472.1|145342.1|145491.4|145361.4|145439.8|145309.8|34
1649901000000|2022-04-14 01:50:00|145468.9|145338.9|145468.2|145338.2|145476.4|145346.4|145460.2|145330.2|37
1649901010000|2022-04-14 01:50:10|145467.3|145337.3|145464|145334|145470.3|145340.3|145460.8|145330.8|32
1649901020000|2022-04-14 01:50:20|145465.4|145335.4|145465.4|145335.4|145481.4|145351.4|145460.7|145330.7|25
1649901030000|2022-04-14 01:50:30|145466.5|145336.5|145467|145337|145467|145337|145450.8|145320.8|22
1649901040000|2022-04-14 01:50:40|145466.8|145336.8|145473.1|145343.1|145473.1|145343.1|145452.4|145322.4|33
1649901050000|2022-04-14 01:50:50|145466.8|145336.8|145466.5|145336.5|145473.6|145343.6|145463|145333|32
1649901060000|2022-04-14 01:51:00|145466.4|145336.4|145471.5|145341.5|145472.8|145342.8|145453.3|145323.3|32
1649901070000|2022-04-14 01:51:10|145469.8|145339.8|145464.5|145334.5|145472.4|145342.4|145462.1|145332.1|25
1649901080000|2022-04-14 01:51:20|145464.1|145334.1|145465.4|145335.4|145465.4|145335.4|145459.4|145329.4|20
1649901090000|2022-04-14 01:51:30|145464.4|145334.4|145474.8|145344.8|145481.5|145351.5|145446.9|145316.9|27
1649901100000|2022-04-14 01:51:40|145463.6|145333.6|145469.8|145339.8|145481.7|145351.7|145461.2|145331.2|24
1649901110000|2022-04-14 01:51:50|145469.7|145339.7|145463.1|145333.1|145470.3|145340.3|145448.4|145318.4|31
1649901120000|2022-04-14 01:52:00|145461.3|145331.3|145457.6|145327.6|145469.3|145339.3|145454.2|145324.2|31
1649901130000|2022-04-14 01:52:10|145459.4|145329.4|145463.3|145333.3|145470.7|145340.7|145446.7|145316.7|38
1649901140000|2022-04-14 01:52:20|145467.7|145337.7|145458.7|145328.7|145467.7|145337.7|145440.1|145310.1|32
1649901150000|2022-04-14 01:52:30|145457.5|145327.5|145464.5|145334.5|145464.5|145334.5|145456.4|145326.4|30
1649901160000|2022-04-14 01:52:40|145460.2|145330.2|145456.2|145326.2|145467.8|145337.8|145456.1|145326.1|21
1649901170000|2022-04-14 01:52:50|145455.8|145325.8|145467.7|145337.7|145473.3|145343.3|145454|145324|28
1649901180000|2022-04-14 01:53:00|145462.6|145332.6|145453.4|145323.4|145488.2|145358.2|145439.9|145309.9|31
1649901190000|2022-04-14 01:53:10|145459.2|145329.2|145467|145337|145468.9|145338.9|145446.1|145316.1|27
1649901200000|2022-04-14 01:53:20|145465.5|145335.5|145456.3|145326.3|145465.5|145335.5|145449.2|145319.2|21
1649901210000|2022-04-14 01:53:30|145455.4|145325.4|145453.3|145323.3|145459.7|145329.7|145453.3|145323.3|24
1649901220000|2022-04-14 01:53:40|145450|145320|145453.7|145323.7|145471.3|145341.3|145440.5|145310.5|35
1649901230000|2022-04-14 01:53:50|145449.4|145319.4|145454.2|145324.2|145466.5|145336.5|145449.4|145319.4|28
1649901240000|2022-04-14 01:54:00|145454.7|145324.7|145471.7|145341.7|145471.7|145341.7|145452.2|145322.2|30
1649901250000|2022-04-14 01:54:10|145447.8|145317.8|145437.1|145307.1|145467.1|145337.1|145437.1|145307.1|37
1649901260000|2022-04-14 01:54:20|145451.7|145321.7|145455.3|145325.3|145474.6|145344.6|145450.7|145320.7|25
1649901270000|2022-04-14 01:54:30|145455.8|145325.8|145452.3|145322.3|145467.3|145337.3|145446.8|145316.8|39
1649901280000|2022-04-14 01:54:40|145454.1|145324.1|145458.7|145328.7|145465.4|145335.4|145452.4|145322.4|37
1649901290000|2022-04-14 01:54:50|145457.7|145327.7|145454.2|145324.2|145460.6|145330.6|145452.1|145322.1|28
1649901300000|2022-04-14 01:55:00|145453.7|145323.7|145461.7|145331.7|145464.3|145334.3|145444.9|145314.9|31
1649901310000|2022-04-14 01:55:10|145465.9|145335.9|145458.6|145328.6|145465.9|145335.9|145452.5|145322.5|19
1649901320000|2022-04-14 01:55:20|145460|145330|145460.5|145330.5|145477.2|145347.2|145452.6|145322.6|37
1649901330000|2022-04-14 01:55:30|145458.8|145328.8|145460.5|145330.5|145467.2|145337.2|145452.7|145322.7|32
1649901340000|2022-04-14 01:55:40|145456.1|145326.1|145453|145323|145485|145355|145448.9|145318.9|21
1649901350000|2022-04-14 01:55:50|145455.5|145325.5|145456.7|145326.7|145469.9|145339.9|145454.6|145324.6|24
1649901360000|2022-04-14 01:56:00|145458.9|145328.9|145437.9|145307.9|145462.5|145332.5|145437.9|145307.9|22
1649901370000|2022-04-14 01:56:10|145449.9|145319.9|145448.1|145318.1|145466.7|145336.7|145447|145317|35
1649901380000|2022-04-14 01:56:20|145448.2|145318.2|145453.4|145323.4|145453.4|145323.4|145436.5|145306.5|36
1649901390000|2022-04-14 01:56:30|145452.5|145322.5|145455.1|145325.1|145461.2|145331.2|145447.8|145317.8|29
1649901400000|2022-04-14 01:56:40|145458.2|145328.2|145454.4|145324.4|145471.3|145341.3|145440.9|145310.9|38
1649901410000|2022-04-14 01:56:50|145459.6|145329.6|145453.6|145323.6|145459.6|145329.6|145438.9|145308.9|32
1649901420000|2022-04-14 01:57:00|145452.8|145322.8|145453.9|145323.9|145458.5|145328.5|145450.2|145320.2|26
1649901430000|2022-04-14 01:57:10|145451|145321|145456.5|145326.5|145463.5|145333.5|145424.8|145294.8|34
1649901440000|2022-04-14 01:57:20|145456.6|145326.6|145450.3|145320.3|145463.5|145333.5|145450.3|145320.3|33
1649901450000|2022-04-14 01:57:30|145455.8|145325.8|145461.1|145331.1|145473.4|145343.4|145452.6|145322.6|34
1649901460000|2022-04-14 01:57:40|145462|145332|145457.1|145327.1|145469.5|145339.5|145457.1|145327.1|27
1649901470000|2022-04-14 01:57:50|145456.4|145326.4|145457.1|145327.1|145459.8|145329.8|145449.9|145319.9|35
1649901480000|2022-04-14 01:58:00|145457.6|145327.6|145452.1|145322.1|145460.2|145330.2|145450.3|145320.3|38
1649901490000|2022-04-14 01:58:10|145451.8|145321.8|145459.6|145329.6|145459.7|145329.7|145447.3|145317.3|30
1649901500000|2022-04-14 01:58:20|145453|145323|145448.5|145318.5|145469.7|145339.7|145438.9|145308.9|33
1649901510000|2022-04-14 01:58:30|145450.4|145320.4|145444.8|145314.8|145459.7|145329.7|145442.1|145312.1|32
1649901520000|2022-04-14 01:58:40|145444.3|145314.3|145441.1|145311.1|145446.5|145316.5|145438.1|145308.1|31
1649901530000|2022-04-14 01:58:50|145441.2|145311.2|145444.1|145314.1|145447.6|145317.6|145438.9|145308.9|26
1649901540000|2022-04-14 01:59:00|145455.1|145325.1|145456.1|145326.1|145461.4|145331.4|145435.9|145305.9|33
1649901550000|2022-04-14 01:59:10|145451.5|145321.5|145459.7|145329.7|145460.3|145330.3|145448.2|145318.2|32
1649901560000|2022-04-14 01:59:20|145455.3|145325.3|145448.2|145318.2|145458.5|145328.5|145446.6|145316.6|29
1649901570000|2022-04-14 01:59:30|145454.2|145324.2|145451.7|145321.7|145457.6|145327.6|145442.4|145312.4|30
1649901580000|2022-04-14 01:59:40|145448.7|145318.7|145450.2|145320.2|145455.5|145325.5|145442.3|145312.3|31
1649901590000|2022-04-14 01:59:50|145451|145321|145452.2|145322.2|145481.5|145322.2|145443.4|145278.2|30
1649901600000|2022-04-14 02:00:00|145453.6|145323.6|145446.4|145316.4|145477.5|145323.6|145439.2|145274.3|39
1649901610000|2022-04-14 02:00:10|145445.5|145315.5|145459.3|145329.3|145465.1|145335.1|145445.5|145315.5|31
1649901620000|2022-04-14 02:00:20|145460.2|145330.2|145450.9|145320.9|145464.6|145334.6|145450.4|145320.4|31
1649901630000|2022-04-14 02:00:30|145450.1|145320.1|145453.3|145323.3|145460.8|145330.8|145449.5|145319.5|27
1649901640000|2022-04-14 02:00:40|145450.9|145320.9|145457.1|145327.1|145461|145331|145450.9|145320.9|22
1649901650000|2022-04-14 02:00:50|145447.5|145317.5|145466.4|145336.4|145472.4|145342.4|145447.5|145317.5|28
1649901660000|2022-04-14 02:01:00|145471.7|145341.7|145458.2|145328.2|145471.7|145341.7|145448.8|145318.8|30
1649901670000|2022-04-14 02:01:10|145458.1|145328.1|145457.3|145327.3|145476.9|145346.9|145449.5|145319.5|32
1649901680000|2022-04-14 02:01:20|145457.1|145327.1|145463.5|145333.5|145467.7|145337.7|145448.7|145318.7|36
1649901690000|2022-04-14 02:01:30|145459.9|145329.9|145464.3|145334.3|145466.7|145336.7|145458.4|145328.4|32
1649901700000|2022-04-14 02:01:40|145461.5|145331.5|145465.4|145335.4|145467.4|145337.4|145459.5|145329.5|28
1649901710000|2022-04-14 02:01:50|145464.2|145334.2|145456.6|145326.6|145472.6|145342.6|145449.2|145319.2|37
1649901720000|2022-04-14 02:02:00|145461.2|145331.2|145465|145335|145469.5|145339.5|145460.8|145330.8|35
1649901730000|2022-04-14 02:02:10|145460.2|145330.2|145464.9|145334.9|145472.3|145342.3|145460.2|145330.2|27
1649901740000|2022-04-14 02:02:20|145464.8|145334.8|145465.6|145335.6|145472.7|145342.7|145459.4|145329.4|32
1649901750000|2022-04-14 02:02:30|145463.2|145333.2|145466.9|145336.9|145470.6|145340.6|145460.1|145330.1|34
1649901760000|2022-04-14 02:02:40|145457.4|145327.4|145464.6|145334.6|145473.1|145343.1|145454.3|145324.3|32
1649901770000|2022-04-14 02:02:50|145465.4|145335.4|145466.3|145336.3|145480.1|145350.1|145463|145333|31
1649901780000|2022-04-14 02:03:00|145467.9|145337.9|145469.9|145339.9|145477.5|145347.5|145467.7|145337.7|26
1649901790000|2022-04-14 02:03:10|145470.3|145340.3|145465.2|145335.2|145475|145345|145456.4|145326.4|35
1649901800000|2022-04-14 02:03:20|145462.7|145332.7|145471.6|145341.6|145475.3|145345.3|145462.7|145332.7|39
1649901810000|2022-04-14 02:03:30|145470.3|145340.3|145468.3|145338.3|145474.7|145344.7|145466.1|145336.1|31
1649901820000|2022-04-14 02:03:40|145467.5|145337.5|145470.7|145340.7|145470.7|145340.7|145462.9|145332.9|37
1649901830000|2022-04-14 02:03:50|145470.6|145340.6|145453.2|145323.2|145470.6|145340.6|145447|145317|32
1649901840000|2022-04-14 02:04:00|145453.8|145323.8|145471.6|145341.6|145473.9|145343.9|145452.4|145322.4|35
1649901850000|2022-04-14 02:04:10|145470.5|145340.5|145473.9|145343.9|145479.7|145349.7|145470.5|145340.5|36
1649901860000|2022-04-14 02:04:20|145474.1|145344.1|145472.9|145342.9|145479.2|145349.2|145472|145342|34
1649901870000|2022-04-14 02:04:30|145472.5|145342.5|145474.7|145344.7|145474.8|145344.8|145470.9|145340.9|32
1649901880000|2022-04-14 02:04:40|145483|145353|145455.5|145325.5|145483.3|145353.3|145455.5|145325.5|34
1649901890000|2022-04-14 02:04:50|145472.7|145342.7|145469.9|145339.9|145486.5|145356.5|145458.7|145328.7|39
1649901900000|2022-04-14 02:05:00|145472.6|145342.6|145474.9|145344.9|145481.5|145351.5|145469.6|145339.6|36
1649901910000|2022-04-14 02:05:10|145475.3|145345.3|145473.8|145343.8|145478.1|145348.1|145472.8|145342.8|29
1649901920000|2022-04-14 02:05:20|145474.1|145344.1|145481.6|145351.6|145483.3|145353.3|145471.9|145341.9|32
1649901930000|2022-04-14 02:05:30|145469.5|145339.5|145473.1|145343.1|145486.6|145356.6|145461.3|145331.3|34
1649901940000|2022-04-14 02:05:40|145478|145348|145469|145339|145490.6|145360.6|145465.1|145335.1|36
1649901950000|2022-04-14 02:05:50|145478.1|145348.1|145474.6|145344.6|145483.8|145353.8|145464.8|145334.8|36
1649901960000|2022-04-14 02:06:00|145475|145345|145474.7|145344.7|145480.1|145350.1|145471|145341|31
1649901970000|2022-04-14 02:06:10|145474.4|145344.4|145473|145343|145475.1|145345.1|145470.6|145340.6|28
1649901980000|2022-04-14 02:06:20|145473.2|145343.2|145470.3|145340.3|145477.1|145347.1|145463.3|145333.3|33
1649901990000|2022-04-14 02:06:30|145467|145337|145466|145336|145478.5|145348.5|145454.2|145324.2|37
1649902000000|2022-04-14 02:06:40|145468.6|145338.6|145470.6|145340.6|145483|145353|145456.2|145326.2|34
1649902010000|2022-04-14 02:06:50|145472.7|145342.7|145465|145335|145483.2|145353.2|145459.2|145329.2|33
1649902020000|2022-04-14 02:07:00|145466.3|145336.3|145468.3|145338.3|145468.3|145338.3|145459.8|145329.8|28
1649902030000|2022-04-14 02:07:10|145465.3|145335.3|145457.6|145327.6|145465.6|145335.6|145457.6|145327.6|23
1649902040000|2022-04-14 02:07:20|145460|145330|145472.4|145342.4|145473.1|145343.1|145452.4|145322.4|24
1649902050000|2022-04-14 02:07:30|145470.1|145340.1|145470.3|145340.3|145477.2|145347.2|145462.6|145332.6|28
1649902060000|2022-04-14 02:07:40|145469.4|145339.4|145469.5|145339.5|145481.5|145351.5|145463.2|145333.2|31
1649902070000|2022-04-14 02:07:50|145469.6|145339.6|145460.7|145330.7|145474.7|145344.7|145456|145326|28
1649902080000|2022-04-14 02:08:00|145461.2|145331.2|145463.9|145333.9|145465.5|145335.5|145457.4|145327.4|21
1649902090000|2022-04-14 02:08:10|145465.5|145335.5|145463.6|145333.6|145469.6|145339.6|145454|145324|30
1649902100000|2022-04-14 02:08:20|145460|145330|145463.1|145333.1|145476.7|145346.7|145456.8|145326.8|32
1649902110000|2022-04-14 02:08:30|145463|145333|145459|145329|145464.1|145334.1|145456.6|145326.6|26
1649902120000|2022-04-14 02:08:40|145461.1|145331.1|145462.6|145332.6|145465.5|145335.5|145458.9|145328.9|26
1649902130000|2022-04-14 02:08:50|145463.2|145333.2|145459.7|145329.7|145464.6|145334.6|145451.3|145321.3|25
1649902140000|2022-04-14 02:09:00|145463.4|145333.4|145470.1|145340.1|145474|145344|145458.6|145328.6|25
1649902150000|2022-04-14 02:09:10|145470.2|145340.2|145457.6|145327.6|145470.2|145340.2|145453.5|145323.5|22
1649902160000|2022-04-14 02:09:20|145457.7|145327.7|145458.5|145328.5|145459.9|145329.9|145452.5|145322.5|23
1649902170000|2022-04-14 02:09:30|145458.6|145328.6|145450.7|145320.7|145461|145331|145450|145320|25
1649902180000|2022-04-14 02:09:40|145449.3|145319.3|145460.1|145330.1|145461.6|145331.6|145448.1|145318.1|29
1649902190000|2022-04-14 02:09:50|145445.5|145315.5|145463.8|145333.8|145465|145335|145444.3|145314.3|30
1649902200000|2022-04-14 02:10:00|145464|145334|145456.6|145326.6|145464.4|145334.4|145439.1|145309.1|30
1649902210000|2022-04-14 02:10:10|145455.6|145325.6|145454.9|145324.9|145458.3|145328.3|145449.8|145319.8|27
1649902220000|2022-04-14 02:10:20|145453.6|145323.6|145457.6|145327.6|145461|145331|145451.9|145321.9|27
1649902230000|2022-04-14 02:10:30|145457.5|145327.5|145457.5|145327.5|145460.8|145330.8|145454.5|145324.5|28
1649902240000|2022-04-14 02:10:40|145456.7|145326.7|145458.8|145328.8|145469.4|145339.4|145449|145319|22
1649902250000|2022-04-14 02:10:50|145457.1|145327.1|145457.9|145327.9|145482.4|145352.4|145448.1|145318.1|26
1649902260000|2022-04-14 02:11:00|145457.8|145327.8|145461.1|145331.1|145475.6|145345.6|145455.3|145325.3|22
1649902270000|2022-04-14 02:11:10|145466.6|145336.6|145461.2|145331.2|145467.1|145337.1|145456.5|145326.5|28
1649902280000|2022-04-14 02:11:20|145462.9|145332.9|145464|145334|145465.3|145335.3|145458.2|145328.2|16
1649902290000|2022-04-14 02:11:30|145462.1|145332.1|145461|145331|145473|145343|145451|145321|24
1649902300000|2022-04-14 02:11:40|145460.8|145330.8|145467.2|145337.2|145486.9|145356.9|145459.3|145329.3|30
1649902310000|2022-04-14 02:11:50|145466.1|145336.1|145463.7|145333.7|145467.4|145337.4|145458|145328|23
1649902320000|2022-04-14 02:12:00|145464|145334|145463.3|145333.3|145465.6|145335.6|145460.7|145330.7|24
1649902330000|2022-04-14 02:12:10|145461.6|145331.6|145464.1|145334.1|145468.1|145338.1|145460.6|145330.6|26
1649902340000|2022-04-14 02:12:20|145466|145336|145466.1|145336.1|145467|145337|145464.2|145334.2|26
1649902350000|2022-04-14 02:12:30|145465.5|145335.5|145466|145336|145467.5|145337.5|145464.2|145334.2|31
1649902360000|2022-04-14 02:12:40|145465.7|145335.7|145464.2|145334.2|145470.2|145340.2|145463.8|145333.8|29
1649902370000|2022-04-14 02:12:50|145467.1|145337.1|145466.5|145336.5|145469.6|145339.6|145462.5|145332.5|37
1649902380000|2022-04-14 02:13:00|145465|145335|145462.6|145332.6|145472.2|145342.2|145462.6|145332.6|33
1649902390000|2022-04-14 02:13:10|145462.3|145332.3|145464.1|145334.1|145466.1|145336.1|145460.6|145330.6|26
1649902400000|2022-04-14 02:13:20|145463.4|145333.4|145462.7|145332.7|145466.8|145336.8|145460.9|145330.9|25
1649902410000|2022-04-14 02:13:30|145461.1|145331.1|145461.9|145331.9|145467.7|145337.7|145456.1|145326.1|32
1649902420000|2022-04-14 02:13:40|145460.9|145330.9|145465.8|145335.8|145473.3|145343.3|145458.9|145328.9|35
1649902430000|2022-04-14 02:13:50|145466.1|145336.1|145459.5|145329.5|145468.8|145338.8|145459.4|145329.4|24
1649902440000|2022-04-14 02:14:00|145458.1|145328.1|145461|145331|145464.1|145334.1|145458.1|145328.1|25
1649902450000|2022-04-14 02:14:10|145461.6|145331.6|145464.4|145334.4|145467|145337|145458.3|145328.3|26
1649902460000|2022-04-14 02:14:20|145462.5|145332.5|145463.4|145333.4|145470.3|145340.3|145458|145328|40
1649902470000|2022-04-14 02:14:30|145463.8|145333.8|145464.7|145334.7|145471.6|145341.6|145462.6|145332.6|40
1649902480000|2022-04-14 02:14:40|145468.4|145338.4|145465.5|145335.5|145472.2|145342.2|145465.4|145335.4|37
1649902490000|2022-04-14 02:14:50|145467.2|145337.2|145466.9|145336.9|145469.1|145339.1|145464.9|145334.9|36
1649902500000|2022-04-14 02:15:00|145469.6|145339.6|145467.2|145337.2|145471.2|145341.2|145466.2|145336.2|37
1649902510000|2022-04-14 02:15:10|145468.5|145338.5|145470.9|145340.9|145470.9|145340.9|145459.4|145329.4|34
1649902520000|2022-04-14 02:15:20|145473.2|145343.2|145465.7|145335.7|145473.2|145343.2|145462.3|145332.3|33
1649902530000|2022-04-14 02:15:30|145465.9|145335.9|145466.5|145336.5|145475.4|145345.4|145462.8|145332.8|32
1649902540000|2022-04-14 02:15:40|145465|145335|145467.9|145337.9|145471|145341|145463.9|145333.9|38
1649902550000|2022-04-14 02:15:50|145467.4|145337.4|145466.9|145336.9|145470.1|145340.1|145463.6|145333.6|38
1649902560000|2022-04-14 02:16:00|145466.6|145336.6|145468.6|145338.6|145468.8|145338.8|145462.6|145332.6|35
1649902570000|2022-04-14 02:16:10|145463.2|145333.2|145460.3|145330.3|145472.7|145342.7|145456.4|145326.4|39
1649902580000|2022-04-14 02:16:20|145457|145327|145471.7|145341.7|145471.7|145341.7|145457|145327|37
1649902590000|2022-04-14 02:16:30|145470.4|145340.4|145465.6|145335.6|145470.4|145340.4|145464.1|145334.1|37
1649902600000|2022-04-14 02:16:40|145466.8|145336.8|145465.7|145335.7|145468.2|145338.2|145464.7|145334.7|39
1649902610000|2022-04-14 02:16:50|145466.4|145336.4|145471.6|145341.6|145473.1|145343.1|145465.9|145335.9|37
1649902620000|2022-04-14 02:17:00|145474.6|145344.6|145471.2|145341.2|145474.6|145344.6|145468.6|145338.6|40
1649902630000|2022-04-14 02:17:10|145471.3|145341.3|145473.7|145343.7|145475.5|145345.5|145463.8|145333.8|35
1649902640000|2022-04-14 02:17:20|145477.5|145347.5|145462.9|145332.9|145477.7|145347.7|145460.2|145330.2|38
1649902650000|2022-04-14 02:17:30|145463.6|145333.6|145462.8|145332.8|145467.4|145337.4|145461.6|145331.6|31
1649902660000|2022-04-14 02:17:40|145462.7|145332.7|145470.7|145340.7|145472.3|145342.3|145461.8|145331.8|25
1649902670000|2022-04-14 02:17:50|145471.6|145341.6|145469.9|145339.9|145472.5|145342.5|145463.1|145333.1|39
1649902680000|2022-04-14 02:18:00|145473.2|145343.2|145467.6|145337.6|145473.2|145343.2|145464.7|145334.7|25
1649902690000|2022-04-14 02:18:10|145467.2|145337.2|145462.3|145332.3|145471.3|145341.3|145461.8|145331.8|25
1649902700000|2022-04-14 02:18:20|145467.4|145337.4|145465.5|145335.5|145467.7|145337.7|145461.8|145331.8|21
1649902710000|2022-04-14 02:18:30|145465.4|145335.4|145465.2|145335.2|145466.5|145336.5|145462.9|145332.9|24
1649902720000|2022-04-14 02:18:40|145464.9|145334.9|145464.9|145334.9|145467.2|145337.2|145463.8|145333.8|16
1649902730000|2022-04-14 02:18:50|145463.8|145333.8|145466.3|145336.3|145470.2|145340.2|145462.7|145332.7|19
1649902740000|2022-04-14 02:19:00|145456|145326|145458.5|145328.5|145474.1|145344.1|145456|145326|24
1649902750000|2022-04-14 02:19:10|145461.3|145331.3|145461.8|145331.8|145473.9|145343.9|145454.5|145324.5|25
1649902760000|2022-04-14 02:19:20|145451.5|145321.5|145457.9|145327.9|145466.6|145336.6|145451.5|145321.5|23
1649902770000|2022-04-14 02:19:30|145458.7|145328.7|145461.8|145331.8|145464.3|145334.3|145457.4|145327.4|29
1649902780000|2022-04-14 02:19:40|145457.2|145327.2|145464|145334|145467.3|145337.3|145455|145325|20
1649902790000|2022-04-14 02:19:50|145462.6|145332.6|145462.9|145332.9|145469.8|145339.8|145454.9|145324.9|30
1649902800000|2022-04-14 02:20:00|145462.4|145332.4|145459.6|145329.6|145467.6|145337.6|145444.5|145314.5|40
1649902810000|2022-04-14 02:20:10|145456.7|145326.7|145454.9|145324.9|145460.2|145330.2|145447.3|145317.3|40
1649902820000|2022-04-14 02:20:20|145457.5|145327.5|145457.4|145327.4|145466|145336|145450.6|145320.6|39
1649902830000|2022-04-14 02:20:30|145457.9|145327.9|145452.7|145322.7|145457.9|145327.9|145450.4|145320.4|27
1649902840000|2022-04-14 02:20:40|145451.9|145321.9|145457.5|145327.5|145459.6|145329.6|145451.9|145321.9|36
1649902850000|2022-04-14 02:20:50|145456.9|145326.9|145451.2|145321.2|145460.9|145330.9|145451.2|145321.2|35
1649902860000|2022-04-14 02:21:00|145450.9|145320.9|145455.8|145325.8|145462.4|145332.4|145448.3|145318.3|40
1649902870000|2022-04-14 02:21:10|145457.6|145327.6|145457.1|145327.1|145460.6|145330.6|145453.5|145323.5|37
1649902880000|2022-04-14 02:21:20|145457.5|145327.5|145461.3|145331.3|145464.3|145334.3|145457.1|145327.1|34
1649902890000|2022-04-14 02:21:30|145459.9|145329.9|145460.9|145330.9|145465|145335|145457.7|145327.7|29
1649902900000|2022-04-14 02:21:40|145455|145325|145459.1|145329.1|145460.1|145330.1|145451.2|145321.2|36
1649902910000|2022-04-14 02:21:50|145458.9|145328.9|145455.2|145325.2|145464.4|145334.4|145453.3|145323.3|18
1649902920000|2022-04-14 02:22:00|145454.6|145324.6|145450.4|145320.4|145459.5|145329.5|145449.8|145319.8|18
1649902930000|2022-04-14 02:22:10|145451.1|145321.1|145451.8|145321.8|145454.3|145324.3|145444.8|145314.8|29
1649902940000|2022-04-14 02:22:20|145451.9|145321.9|145452.6|145322.6|145455|145325|145447.8|145317.8|34
1649902950000|2022-04-14 02:22:30|145452.1|145322.1|145447.7|145317.7|145452.1|145322.1|145439.7|145309.7|37
1649902960000|2022-04-14 02:22:40|145451.5|145321.5|145448.5|145318.5|145455.4|145325.4|145446|145316|34
1649902970000|2022-04-14 02:22:50|145448|145318|145452.8|145322.8|145454.9|145324.9|145448|145318|27
1649902980000|2022-04-14 02:23:00|145453.4|145323.4|145452.7|145322.7|145456.2|145326.2|145450.6|145320.6|36
1649902990000|2022-04-14 02:23:10|145454.9|145324.9|145452.9|145322.9|145456.4|145326.4|145448|145318|37
1649903000000|2022-04-14 02:23:20|145454|145324|145466.4|145336.4|145466.4|145336.4|145452.1|145322.1|25
1649903010000|2022-04-14 02:23:30|145477.2|145347.2|145455.3|145325.3|145477.2|145347.2|145453.2|145323.2|26
1649903020000|2022-04-14 02:23:40|145454.8|145324.8|145452.6|145322.6|145459.4|145329.4|145449.2|145319.2|33
1649903030000|2022-04-14 02:23:50|145454.3|145324.3|145451.8|145321.8|145457.6|145327.6|145451.4|145321.4|40
1649903040000|2022-04-14 02:24:00|145452.3|145322.3|145449.1|145319.1|145457.3|145327.3|145445.3|145315.3|34
1649903050000|2022-04-14 02:24:10|145448.8|145318.8|145458.2|145328.2|145458.2|145328.2|145448.8|145318.8|31
1649903060000|2022-04-14 02:24:20|145456.2|145326.2|145453.8|145323.8|145458.1|145328.1|145450.7|145320.7|38
1649903070000|2022-04-14 02:24:30|145455.8|145325.8|145452.3|145322.3|145457.3|145327.3|145452.1|145322.1|39
1649903080000|2022-04-14 02:24:40|145454.5|145324.5|145457.3|145327.3|145461.1|145331.1|145451|145321|26
1649903090000|2022-04-14 02:24:50|145457|145327|145456.6|145326.6|145464.3|145334.3|145443.6|145313.6|22
1649903100000|2022-04-14 02:25:00|145456.8|145326.8|145459|145329|145461.3|145331.3|145451.7|145321.7|38
1649903110000|2022-04-14 02:25:10|145458.6|145328.6|145457.6|145327.6|145460|145330|145452.7|145322.7|33
1649903120000|2022-04-14 02:25:20|145455.2|145325.2|145452.8|145322.8|145457.5|145327.5|145449.5|145319.5|39
1649903130000|2022-04-14 02:25:30|145451.2|145321.2|145455|145325|145461.3|145331.3|145445.6|145315.6|40
1649903140000|2022-04-14 02:25:40|145454.8|145324.8|145454.2|145324.2|145458.1|145328.1|145450.9|145320.9|25
1649903150000|2022-04-14 02:25:50|145454.1|145324.1|145454.9|145324.9|145459.5|145329.5|145449.7|145319.7|34
1649903160000|2022-04-14 02:26:00|145455.6|145325.6|145451|145321|145456.7|145326.7|145448.2|145318.2|27
1649903170000|2022-04-14 02:26:10|145446.9|145316.9|145453|145323|145459.5|145329.5|145446.9|145316.9|30
1649903180000|2022-04-14 02:26:20|145454.4|145324.4|145455.5|145325.5|145457.4|145327.4|145445.9|145315.9|30
1649903190000|2022-04-14 02:26:30|145450.1|145320.1|145452|145322|145456.7|145326.7|145445.3|145315.3|22
1649903200000|2022-04-14 02:26:40|145451.3|145321.3|145447.5|145317.5|145452.3|145322.3|145447.5|145317.5|20
1649903210000|2022-04-14 02:26:50|145447.8|145317.8|145456.3|145326.3|145457.6|145327.6|145445|145315|27
1649903220000|2022-04-14 02:27:00|145458.2|145328.2|145456.5|145326.5|145460.1|145330.1|145453.6|145323.6|37
1649903230000|2022-04-14 02:27:10|145457.5|145327.5|145455.3|145325.3|145459|145329|145453|145323|40
1649903240000|2022-04-14 02:27:20|145455.9|145325.9|145451.3|145321.3|145458.1|145328.1|145450.2|145320.2|39
1649903250000|2022-04-14 02:27:30|145451.7|145321.7|145452.9|145322.9|145458.1|145328.1|145446.6|145316.6|24
1649903260000|2022-04-14 02:27:40|145453.4|145323.4|145451.7|145321.7|145458.2|145328.2|145446.7|145316.7|39
1649903270000|2022-04-14 02:27:50|145450.8|145320.8|145454.4|145324.4|145459.3|145329.3|145443.9|145313.9|36
1649903280000|2022-04-14 02:28:00|145453.3|145323.3|145458.3|145328.3|145461.1|145331.1|145451.8|145321.8|27
1649903290000|2022-04-14 02:28:10|145462|145332|145452.9|145322.9|145462|145332|145451.4|145321.4|36
1649903300000|2022-04-14 02:28:20|145451.4|145321.4|145461.5|145331.5|145461.7|145331.7|145451.2|145321.2|40
1649903310000|2022-04-14 02:28:30|145464.1|145334.1|145455.3|145325.3|145464.6|145334.6|145450.4|145320.4|40
1649903320000|2022-04-14 02:28:40|145456.6|145326.6|145455.6|145325.6|145466.2|145336.2|145450.3|145320.3|38
1649903330000|2022-04-14 02:28:50|145456.1|145326.1|145449.4|145319.4|145460.8|145330.8|145448.9|145318.9|28
1649903340000|2022-04-14 02:29:00|145449.3|145319.3|145455.4|145325.4|145456.3|145326.3|145447.9|145317.9|19
1649903350000|2022-04-14 02:29:10|145455.9|145325.9|145450.1|145320.1|145455.9|145325.9|145445.9|145315.9|16
1649903360000|2022-04-14 02:29:20|145450|145320|145456.2|145326.2|145459.8|145329.8|145448.5|145318.5|28
1649903370000|2022-04-14 02:29:30|145455.5|145325.5|145453.2|145323.2|145458.9|145328.9|145452.2|145322.2|39
1649903380000|2022-04-14 02:29:40|145451.8|145321.8|145455.1|145325.1|145458.4|145328.4|145451.4|145321.4|37
1649903390000|2022-04-14 02:29:50|145453.5|145323.5|145450.5|145320.5|145456.7|145326.7|145450.5|145320.5|38
1649903400000|2022-04-14 02:30:00|145449.4|145319.4|145449.3|145319.3|145456.4|145326.4|145448.3|145318.3|38
1649903410000|2022-04-14 02:30:10|145447.9|145317.9|145448.9|145318.9|145452.9|145322.9|145447.4|145317.4|19
1649903420000|2022-04-14 02:30:20|145450.5|145320.5|145450.6|145320.6|145464.5|145334.5|145449.2|145319.2|14
1649903430000|2022-04-14 02:30:30|145452.5|145322.5|145458.4|145328.4|145469.7|145339.7|145449.4|145319.4|18
1649903440000|2022-04-14 02:30:40|145462.5|145332.5|145461.8|145331.8|145463.7|145333.7|145455.7|145325.7|32
1649903450000|2022-04-14 02:30:50|145460.7|145330.7|145454.3|145324.3|145464.7|145334.7|145454.3|145324.3|33
1649903460000|2022-04-14 02:31:00|145453.6|145323.6|145455.5|145325.5|145456.1|145326.1|145453|145323|28
1649903470000|2022-04-14 02:31:10|145455.7|145325.7|145454.8|145324.8|145456.9|145326.9|145452.3|145322.3|26
1649903480000|2022-04-14 02:31:20|145455.3|145325.3|145448.5|145318.5|145456.4|145326.4|145447.2|145317.2|38
1649903490000|2022-04-14 02:31:30|145448.6|145318.6|145447.3|145317.3|145452.1|145322.1|145446|145316|26
1649903500000|2022-04-14 02:31:40|145447.5|145317.5|145444.9|145314.9|145449.5|145319.5|145441.4|145311.4|8
1649903510000|2022-04-14 02:31:50|145445.7|145315.7|145445.2|145315.2|145450.5|145320.5|145444.4|145314.4|12
1649903520000|2022-04-14 02:32:00|145445.3|145315.3|145438.7|145308.7|145445.3|145315.3|145429.9|145299.9|12
1649903530000|2022-04-14 02:32:10|145441.3|145311.3|145447.2|145317.2|145447.2|145317.2|145440.6|145310.6|7
1649903540000|2022-04-14 02:32:20|145452.5|145322.5|145443.5|145313.5|145452.5|145322.5|145431|145301|14
1649903550000|2022-04-14 02:32:30|145443|145313|145448.6|145318.6|145451.9|145321.9|145439.2|145309.2|19
1649903560000|2022-04-14 02:32:40|145450.3|145320.3|145448.8|145318.8|145454.7|145324.7|145445|145315|17
1649903570000|2022-04-14 02:32:50|145448.5|145318.5|145439.2|145309.2|145448.5|145318.5|145435.6|145305.6|16
1649903580000|2022-04-14 02:33:00|145441.4|145311.4|145444.1|145314.1|145447.3|145317.3|145439|145309|13
1649903590000|2022-04-14 02:33:10|145445.6|145315.6|145439.4|145309.4|145449.3|145319.3|145439.2|145309.2|13
1649903600000|2022-04-14 02:33:20|145442|145312|145449.6|145319.6|145452.2|145322.2|145439.6|145309.6|17
1649903610000|2022-04-14 02:33:30|145450.4|145320.4|145456.3|145326.3|145458.2|145328.2|145450.4|145320.4|19
1649903620000|2022-04-14 02:33:40|145457.2|145327.2|145459.7|145329.7|145462.6|145332.6|145449.9|145319.9|24
1649903630000|2022-04-14 02:33:50|145459.9|145329.9|145456.7|145326.7|145464.5|145334.5|145453.6|145323.6|15
1649903640000|2022-04-14 02:34:00|145453.4|145323.4|145462.2|145332.2|145469.4|145339.4|145453.4|145323.4|28
1649903650000|2022-04-14 02:34:10|145463.5|145333.5|145460.6|145330.6|145465.3|145335.3|145457.7|145327.7|29
1649903660000|2022-04-14 02:34:20|145464.6|145334.6|145464|145334|145467.2|145337.2|145460.2|145330.2|24
1649903670000|2022-04-14 02:34:30|145465.6|145335.6|145459.7|145329.7|145470.3|145340.3|145442.7|145312.7|20
1649903680000|2022-04-14 02:34:40|145459.5|145329.5|145471.1|145341.1|145474.5|145344.5|145444.5|145314.5|27
1649903690000|2022-04-14 02:34:50|145473.9|145343.9|145463.1|145333.1|145474.8|145344.8|145460.4|145330.4|22
1649903700000|2022-04-14 02:35:00|145464.2|145334.2|145452.9|145322.9|145466.3|145336.3|145452.9|145322.9|17
1649903710000|2022-04-14 02:35:10|145460.1|145330.1|145462.7|145332.7|145468.1|145338.1|145458.1|145328.1|27
1649903720000|2022-04-14 02:35:20|145462.9|145332.9|145455.3|145325.3|145464.4|145334.4|145451.5|145321.5|18
1649903730000|2022-04-14 02:35:30|145458.5|145328.5|145457.9|145327.9|145460.8|145330.8|145448.2|145318.2|29
1649903740000|2022-04-14 02:35:40|145457.1|145327.1|145462.5|145332.5|145462.8|145332.8|145456|145326|32
1649903750000|2022-04-14 02:35:50|145462|145332|145461.2|145331.2|145464.6|145334.6|145460.1|145330.1|28
1649903760000|2022-04-14 02:36:00|145461.5|145331.5|145455.8|145325.8|145465.7|145335.7|145455.1|145325.1|26
1649903770000|2022-04-14 02:36:10|145456.1|145326.1|145457.1|145327.1|145457.6|145327.6|145455.6|145325.6|7
1649903780000|2022-04-14 02:36:20|145453.4|145323.4|145460.8|145330.8|145463|145333|145451.6|145321.6|16
1649903790000|2022-04-14 02:36:30|145459.9|145329.9|145468.6|145338.6|145468.6|145338.6|145457.7|145327.7|12
1649903800000|2022-04-14 02:36:40|145458.2|145328.2|145457|145327|145458.4|145328.4|145455.4|145325.4|10
1649903810000|2022-04-14 02:36:50|145459.5|145329.5|145458.4|145328.4|145463.9|145333.9|145455.7|145325.7|16
1649903820000|2022-04-14 02:37:00|145459.1|145329.1|145461.4|145331.4|145462.9|145332.9|145455.3|145325.3|22
1649903830000|2022-04-14 02:37:10|145456.8|145326.8|145462.7|145332.7|145464.4|145334.4|145456.2|145326.2|19
1649903840000|2022-04-14 02:37:20|145462.9|145332.9|145457.6|145327.6|145462.9|145332.9|145457.6|145327.6|16
1649903850000|2022-04-14 02:37:30|145466.7|145336.7|145458.2|145328.2|145466.7|145336.7|145454.2|145324.2|24
1649903860000|2022-04-14 02:37:40|145456.7|145326.7|145454.7|145324.7|145458.4|145328.4|145448|145318|13
1649903870000|2022-04-14 02:37:50|145454.8|145324.8|145453.1|145323.1|145455.9|145325.9|145450|145320|22
1649903880000|2022-04-14 02:38:00|145453|145323|145454.2|145324.2|145455.1|145325.1|145451|145321|26
1649903890000|2022-04-14 02:38:10|145457|145327|145453.2|145323.2|145461.4|145331.4|145450.3|145320.3|36
1649903900000|2022-04-14 02:38:20|145453.8|145323.8|145452.3|145322.3|145460.2|145330.2|145447.3|145317.3|28
1649903910000|2022-04-14 02:38:30|145452.9|145322.9|145447.3|145317.3|145453.2|145323.2|145446.6|145316.6|29
1649903920000|2022-04-14 02:38:40|145449.2|145319.2|145443.7|145313.7|145464.1|145334.1|145439.7|145309.7|29
1649903930000|2022-04-14 02:38:50|145443.6|145313.6|145455.8|145325.8|145458.3|145328.3|145443.6|145313.6|24
1649903940000|2022-04-14 02:39:00|145455.5|145325.5|145453.4|145323.4|145457.5|145327.5|145450.2|145320.2|27
1649903950000|2022-04-14 02:39:10|145453|145323|145456.1|145326.1|145461|145331|145453|145323|24
1649903960000|2022-04-14 02:39:20|145455.9|145325.9|145466.8|145336.8|145467.4|145337.4|145443.7|145313.7|31
1649903970000|2022-04-14 02:39:30|145455.4|145325.4|145460.1|145330.1|145461.1|145331.1|145436.6|145306.6|32
1649903980000|2022-04-14 02:39:40|145459.6|145329.6|145448.6|145318.6|145461.9|145331.9|145447.2|145317.2|38
1649903990000|2022-04-14 02:39:50|145451.7|145321.7|145447.6|145317.6|145461.7|145331.7|145440.9|145310.9|28
1649904000000|2022-04-14 02:40:00|145457.5|145327.5|145456.3|145326.3|145457.5|145327.5|145449.3|145319.3|18
1649904010000|2022-04-14 02:40:10|145445.7|145315.7|145449.9|145319.9|145456.8|145326.8|145445.7|145315.7|39
1649904020000|2022-04-14 02:40:20|145451.2|145321.2|145451.7|145321.7|145454.8|145324.8|145448.6|145318.6|38
1649904030000|2022-04-14 02:40:30|145454.7|145324.7|145456.6|145326.6|145456.7|145326.7|145447.3|145317.3|28
1649904040000|2022-04-14 02:40:40|145455.9|145325.9|145457|145327|145469.7|145339.7|145447.9|145317.9|24
1649904050000|2022-04-14 02:40:50|145458.1|145328.1|145458.4|145328.4|145464.2|145334.2|145445.4|145315.4|22
1649904060000|2022-04-14 02:41:00|145460.1|145330.1|145452.7|145322.7|145460.1|145330.1|145452.4|145322.4|16
1649904070000|2022-04-14 02:41:10|145451.5|145321.5|145453.3|145323.3|145456.1|145326.1|145448.3|145318.3|34
1649904080000|2022-04-14 02:41:20|145453.5|145323.5|145459.4|145329.4|145459.4|145329.4|145453.1|145323.1|27
1649904090000|2022-04-14 02:41:30|145458.4|145328.4|145477.3|145347.3|145488.8|145358.8|145449.1|145319.1|31
1649904100000|2022-04-14 02:41:40|145481.8|145351.8|145484.8|145354.8|145487.6|145357.6|145480|145350|27
1649904110000|2022-04-14 02:41:50|145483.8|145353.8|145491.4|145361.4|145506.4|145376.4|145476.2|145346.2|28
1649904120000|2022-04-14 02:42:00|145492.7|145362.7|145487.9|145357.9|145502.1|145372.1|145485.9|145355.9|34
1649904130000|2022-04-14 02:42:10|145493.7|145363.7|145528.4|145398.4|145528.6|145398.6|145490.1|145360.1|29
1649904140000|2022-04-14 02:42:20|145528|145398|145527.6|145397.6|145534|145404|145519.7|145389.7|26
1649904150000|2022-04-14 02:42:30|145527.8|145397.8|145524.9|145394.9|145529.3|145399.3|145519.9|145389.9|26
1649904160000|2022-04-14 02:42:40|145526.6|145396.6|145543.6|145413.6|145557.7|145427.7|145523.5|145393.5|33
1649904170000|2022-04-14 02:42:50|145541.7|145411.7|145543.6|145413.6|145548.2|145418.2|145541.7|145411.7|32
1649904180000|2022-04-14 02:43:00|145544.7|145414.7|145557.3|145427.3|145563.2|145433.2|145541.7|145411.7|33
1649904190000|2022-04-14 02:43:10|145558.2|145428.2|145564.6|145434.6|145567.1|145437.1|145556|145426|29
1649904200000|2022-04-14 02:43:20|145564.7|145434.7|145586.5|145456.5|145592.2|145462.2|145561.9|145431.9|32
1649904210000|2022-04-14 02:43:30|145583.6|145453.6|145590.1|145460.1|145590.9|145460.9|145577.8|145447.8|27
1649904220000|2022-04-14 02:43:40|145589.7|145459.7|145592.3|145462.3|145595|145465|145576.4|145446.4|31
1649904230000|2022-04-14 02:43:50|145592.5|145462.5|145582.1|145452.1|145593.5|145463.5|145582.1|145452.1|24
1649904240000|2022-04-14 02:44:00|145581.7|145451.7|145590.3|145460.3|145593.4|145463.4|145581.7|145451.7|18
1649904250000|2022-04-14 02:44:10|145589.7|145459.7|145590.2|145460.2|145591.6|145461.6|145588.2|145458.2|17
1649904260000|2022-04-14 02:44:20|145591.2|145461.2|145585.1|145455.1|145595.3|145465.3|145573|145443|28
1649904270000|2022-04-14 02:44:30|145586.2|145456.2|145591.3|145461.3|145594.3|145464.3|145581.7|145451.7|29
1649904280000|2022-04-14 02:44:40|145594.7|145464.7|145586.1|145456.1|145601.2|145471.2|145584.9|145454.9|23
1649904290000|2022-04-14 02:44:50|145587.9|145457.9|145587.7|145457.7|145590.2|145460.2|145582.2|145452.2|15
1649904300000|2022-04-14 02:45:00|145588.1|145458.1|145593.4|145463.4|145593.6|145463.6|145586|145456|27
1649904310000|2022-04-14 02:45:10|145591.1|145461.1|145594.3|145464.3|145594.3|145464.3|145569.3|145439.3|26
1649904320000|2022-04-14 02:45:20|145592.8|145462.8|145597.6|145467.6|145602.2|145472.2|145592.8|145462.8|33
1649904330000|2022-04-14 02:45:30|145599.1|145469.1|145586.4|145456.4|145599.1|145469.1|145584.8|145454.8|31
1649904340000|2022-04-14 02:45:40|145586.3|145456.3|145583.3|145453.3|145586.4|145456.4|145582.4|145452.4|23
1649904350000|2022-04-14 02:45:50|145584.5|145454.5|145607.7|145477.7|145614.8|145484.8|145581.2|145451.2|27
1649904360000|2022-04-14 02:46:00|145608.7|145478.7|145612.6|145482.6|145624.3|145494.3|145602|145472|31
1649904370000|2022-04-14 02:46:10|145612.7|145482.7|145610.6|145480.6|145613.5|145483.5|145601.1|145471.1|22
1649904380000|2022-04-14 02:46:20|145610.7|145480.7|145603|145473|145611.4|145481.4|145603|145473|27
1649904390000|2022-04-14 02:46:30|145602.8|145472.8|145671.2|145541.2|145681.7|145551.7|145595.1|145465.1|35
1649904400000|2022-04-14 02:46:40|145672.1|145542.1|145663.5|145533.5|145672.7|145542.7|145662.8|145532.8|28
1649904410000|2022-04-14 02:46:50|145662.8|145532.8|145666.7|145536.7|145667.6|145537.6|145661.8|145531.8|32
1649904420000|2022-04-14 02:47:00|145667.5|145537.5|145672.6|145542.6|145676.2|145546.2|145662.7|145532.7|30
1649904430000|2022-04-14 02:47:10|145672|145542|145677.3|145547.3|145677.3|145547.3|145661.2|145531.2|31
1649904440000|2022-04-14 02:47:20|145676.1|145546.1|145681.2|145551.2|145681.3|145551.3|145676.1|145546.1|22
1649904450000|2022-04-14 02:47:30|145681.3|145551.3|145672.3|145542.3|145681.3|145551.3|145666.9|145536.9|23
1649904460000|2022-04-14 02:47:40|145671.4|145541.4|145671.1|145541.1|145677|145547|145668.4|145538.4|23
1649904470000|2022-04-14 02:47:50|145670.8|145540.8|145677.7|145547.7|145677.7|145547.7|145670.4|145540.4|20
1649904480000|2022-04-14 02:48:00|145675.1|145545.1|145680.2|145550.2|145686|145556|145668.1|145538.1|27
1649904490000|2022-04-14 02:48:10|145673.7|145543.7|145679.7|145549.7|145691|145561|145670.1|145540.1|32
1649904500000|2022-04-14 02:48:20|145676.6|145546.6|145676.3|145546.3|145682.1|145552.1|145649.7|145519.7|29
1649904510000|2022-04-14 02:48:30|145674.3|145544.3|145682.9|145552.9|145682.9|145552.9|145670.9|145540.9|23
1649904520000|2022-04-14 02:48:40|145675.6|145545.6|145675|145545|145679.1|145549.1|145674.7|145544.7|26
1649904530000|2022-04-14 02:48:50|145674.1|145544.1|145676.2|145546.2|145683.2|145553.2|145671.7|145541.7|26
1649904540000|2022-04-14 02:49:00|145683.1|145553.1|145680.1|145550.1|145684.8|145554.8|145673.3|145543.3|25
1649904550000|2022-04-14 02:49:10|145679.1|145549.1|145678.2|145548.2|145681|145551|145675.4|145545.4|24
1649904560000|2022-04-14 02:49:20|145676.4|145546.4|145674.7|145544.7|145682.2|145552.2|145669.7|145539.7|21
1649904570000|2022-04-14 02:49:30|145684.4|145554.4|145668.3|145538.3|145684.4|145554.4|145662.3|145532.3|21
1649904580000|2022-04-14 02:49:40|145685.5|145555.5|145677.7|145547.7|145685.5|145555.5|145666.3|145536.3|19
1649904590000|2022-04-14 02:49:50|145678|145548|145635|145505|145680.1|145550.1|145623.6|145493.6|33
1649904600000|2022-04-14 02:50:00|145636.8|145506.8|145633|145503|145639.8|145509.8|145627.9|145497.9|29
1649904610000|2022-04-14 02:50:10|145648.5|145518.5|145629.3|145499.3|145648.5|145518.5|145619.5|145489.5|33
1649904620000|2022-04-14 02:50:20|145629.2|145499.2|145633.4|145503.4|145635.7|145505.7|145629.2|145499.2|23
1649904630000|2022-04-14 02:50:30|145631.7|145501.7|145633.9|145503.9|145636.9|145506.9|145629.6|145499.6|24
1649904640000|2022-04-14 02:50:40|145636|145506|145646.4|145516.4|145649.3|145519.3|145622.7|145492.7|20
1649904650000|2022-04-14 02:50:50|145647.6|145517.6|145647.6|145517.6|145651.4|145521.4|145629.6|145499.6|28
1649904660000|2022-04-14 02:51:00|145647.5|145517.5|145634.9|145504.9|145653.5|145523.5|145634.9|145504.9|13
1649904670000|2022-04-14 02:51:10|145634|145504|145640.4|145510.4|145642.1|145512.1|145630.7|145500.7|22
1649904680000|2022-04-14 02:51:20|145638.9|145508.9|145634|145504|145648.4|145518.4|145626.5|145496.5|24
1649904690000|2022-04-14 02:51:30|145634.9|145504.9|145635.1|145505.1|145648.6|145518.6|145629.9|145499.9|18
1649904700000|2022-04-14 02:51:40|145638.1|145508.1|145652.3|145522.3|145652.8|145522.8|145623.5|145493.5|24
1649904710000|2022-04-14 02:51:50|145647.6|145517.6|145638.9|145508.9|145649.5|145519.5|145637.5|145507.5|25
1649904720000|2022-04-14 02:52:00|145639.6|145509.6|145639.1|145509.1|145646|145516|145639|145509|22
1649904730000|2022-04-14 02:52:10|145641.8|145511.8|145640.9|145510.9|145643.9|145513.9|145639.2|145509.2|20
1649904740000|2022-04-14 02:52:20|145643.5|145513.5|145651.2|145521.2|145661.3|145531.3|145639.6|145509.6|21
1649904750000|2022-04-14 02:52:30|145651.8|145521.8|145636.7|145506.7|145651.8|145521.8|145635.2|145505.2|21
1649904760000|2022-04-14 02:52:40|145638.5|145508.5|145640.8|145510.8|145657.6|145527.6|145632.7|145502.7|27
1649904770000|2022-04-14 02:52:50|145640.9|145510.9|145640|145510|145646.9|145516.9|145634.6|145504.6|28
1649904780000|2022-04-14 02:53:00|145641.5|145511.5|145640.8|145510.8|145642.3|145512.3|145637.3|145507.3|26
1649904790000|2022-04-14 02:53:10|145640.3|145510.3|145641.9|145511.9|145644|145514|145639.3|145509.3|20
1649904800000|2022-04-14 02:53:20|145642.3|145512.3|145645.6|145515.6|145650.2|145520.2|145635.8|145505.8|23
1649904810000|2022-04-14 02:53:30|145646.3|145516.3|145640.2|145510.2|145646.5|145516.5|145639.6|145509.6|21
1649904820000|2022-04-14 02:53:40|145643.4|145513.4|145635.2|145505.2|145643.4|145513.4|145634.9|145504.9|21
1649904830000|2022-04-14 02:53:50|145634.5|145504.5|145649.3|145519.3|145649.6|145519.6|145634.5|145504.5|18
1649904840000|2022-04-14 02:54:00|145650.6|145520.6|145640.2|145510.2|145651.1|145521.1|145636.7|145506.7|21
1649904850000|2022-04-14 02:54:10|145642.3|145512.3|145647.1|145517.1|145647.1|145517.1|145640.7|145510.7|18
1649904860000|2022-04-14 02:54:20|145634.7|145504.7|145639.3|145509.3|145649.1|145519.1|145633.6|145503.6|18
1649904870000|2022-04-14 02:54:30|145641.7|145511.7|145637.9|145507.9|145641.7|145511.7|145632.1|145502.1|20
1649904880000|2022-04-14 02:54:40|145638.1|145508.1|145636.9|145506.9|145640.2|145510.2|145631.4|145501.4|16
1649904890000|2022-04-14 02:54:50|145634.2|145504.2|145634.4|145504.4|145636.6|145506.6|145632.4|145502.4|25
1649904900000|2022-04-14 02:55:00|145636.4|145506.4|145639.8|145509.8|145640.3|145510.3|145632.8|145502.8|24
1649904910000|2022-04-14 02:55:10|145639.5|145509.5|145638|145508|145649.8|145519.8|145630.6|145500.6|18
1649904920000|2022-04-14 02:55:20|145622.1|145492.1|145638.5|145508.5|145641.6|145511.6|145622.1|145492.1|16
1649904930000|2022-04-14 02:55:30|145640|145510|145644.9|145514.9|145647.7|145517.7|145634.4|145504.4|25
1649904940000|2022-04-14 02:55:40|145645.6|145515.6|145636.3|145506.3|145647.3|145517.3|145632.3|145502.3|25
1649904950000|2022-04-14 02:55:50|145636.2|145506.2|145637.4|145507.4|145639.1|145509.1|145633.5|145503.5|29
1649904960000|2022-04-14 02:56:00|145637|145507|145641.1|145511.1|145647.5|145517.5|145631.6|145501.6|25
1649904970000|2022-04-14 02:56:10|145646.4|145516.4|145651.9|145521.9|145653.8|145523.8|145634.1|145504.1|25
1649904980000|2022-04-14 02:56:20|145652|145522|145677.5|145547.5|145686.9|145556.9|145637.4|145507.4|30
1649904990000|2022-04-14 02:56:30|145677.3|145547.3|145664.8|145534.8|145681.2|145551.2|145662.5|145532.5|22
1649905000000|2022-04-14 02:56:40|145663.1|145533.1|145660.9|145530.9|145668.5|145538.5|145654|145524|21
1649905010000|2022-04-14 02:56:50|145662.9|145532.9|145665.3|145535.3|145666.2|145536.2|145662.5|145532.5|22
1649905020000|2022-04-14 02:57:00|145659.3|145529.3|145666.7|145536.7|145667.5|145537.5|145654.9|145524.9|26
1649905030000|2022-04-14 02:57:10|145662.9|145532.9|145666.5|145536.5|145680.5|145550.5|145661.7|145531.7|27
1649905040000|2022-04-14 02:57:20|145665.3|145535.3|145664.2|145534.2|145680|145550|145660.2|145530.2|27
1649905050000|2022-04-14 02:57:30|145669.2|145539.2|145671.9|145541.9|145678.3|145548.3|145659.2|145529.2|31
1649905060000|2022-04-14 02:57:40|145675.2|145545.2|145669.7|145539.7|145677.8|145547.8|145661.1|145531.1|19
1649905070000|2022-04-14 02:57:50|145675.8|145545.8|145675.3|145545.3|145675.8|145545.8|145659.9|145529.9|32
1649905080000|2022-04-14 02:58:00|145676.8|145546.8|145673.4|145543.4|145679.6|145549.6|145665.1|145535.1|31
1649905090000|2022-04-14 02:58:10|145671.6|145541.6|145671.4|145541.4|145674.2|145544.2|145669.5|145539.5|17
1649905100000|2022-04-14 02:58:20|145672.3|145542.3|145668.9|145538.9|145675.6|145545.6|145668.9|145538.9|15
1649905110000|2022-04-14 02:58:30|145670.8|145540.8|145667.8|145537.8|145678.1|145548.1|145665.4|145535.4|21
1649905120000|2022-04-14 02:58:40|145681.3|145551.3|145671|145541|145681.3|145551.3|145655.2|145525.2|26
1649905130000|2022-04-14 02:58:50|145670.4|145540.4|145669.7|145539.7|145679|145549|145658.9|145528.9|17
1649905140000|2022-04-14 02:59:00|145665.1|145535.1|145675.9|145545.9|145676.8|145546.8|145665|145535|23
1649905150000|2022-04-14 02:59:10|145676.1|145546.1|145676.4|145546.4|145677.8|145547.8|145675.5|145545.5|25
1649905160000|2022-04-14 02:59:20|145683|145553|145677.7|145547.7|145683|145553|145671.4|145541.4|28
1649905170000|2022-04-14 02:59:30|145677.6|145547.6|145678.9|145548.9|145679.2|145549.2|145672.3|145542.3|26
1649905180000|2022-04-14 02:59:40|145679.4|145549.4|145678.3|145548.3|145679.4|145549.4|145671.6|145541.6|20
1649905190000|2022-04-14 02:59:50|145679.5|145549.5|145679.5|145549.5|145679.5|145549.5|145676.9|145546.9|16
1649905200000|2022-04-14 03:00:00|145679.1|145549.1|145675.6|145545.6|145679.5|145549.5|145674.7|145544.7|19
1649905210000|2022-04-14 03:00:10|145675.8|145545.8|145675.2|145545.2|145678.5|145548.5|145673.8|145543.8|20
1649905220000|2022-04-14 03:00:20|145681.3|145551.3|145672.5|145542.5|145683|145553|145672|145542|30
1649905230000|2022-04-14 03:00:30|145675.2|145545.2|145675.3|145545.3|145679.1|145549.1|145669.9|145539.9|22
1649905240000|2022-04-14 03:00:40|145672|145542|145677.7|145547.7|145677.8|145547.8|145672|145542|22
1649905250000|2022-04-14 03:00:50|145676.8|145546.8|145674.8|145544.8|145677.8|145547.8|145672.6|145542.6|16
1649905260000|2022-04-14 03:01:00|145676.4|145546.4|145672.1|145542.1|145677.3|145547.3|145669.6|145539.6|18
1649905270000|2022-04-14 03:01:10|145671.4|145541.4|145680|145550|145680.7|145550.7|145671.4|145541.4|32
1649905280000|2022-04-14 03:01:20|145679.3|145549.3|145665.5|145535.5|145680.3|145550.3|145661.9|145531.9|34
1649905290000|2022-04-14 03:01:30|145670.5|145540.5|145669.3|145539.3|145675|145545|145657|145527|22
1649905300000|2022-04-14 03:01:40|145668.3|145538.3|145669.6|145539.6|145670.3|145540.3|145657.7|145527.7|23
1649905310000|2022-04-14 03:01:50|145662.2|145532.2|145669.4|145539.4|145669.4|145539.4|145662.2|145532.2|29
1649905320000|2022-04-14 03:02:00|145668.8|145538.8|145667.6|145537.6|145671.5|145541.5|145665.7|145535.7|28
1649905330000|2022-04-14 03:02:10|145667|145537|145665.9|145535.9|145667|145537|145662.6|145532.6|25
1649905340000|2022-04-14 03:02:20|145665.8|145535.8|145664.2|145534.2|145668.1|145538.1|145662.1|145532.1|25
1649905350000|2022-04-14 03:02:30|145664.5|145534.5|145660.2|145530.2|145665.2|145535.2|145659.6|145529.6|20
1649905360000|2022-04-14 03:02:40|145656.1|145526.1|145667.4|145537.4|145670.5|145540.5|145656.1|145526.1|19
1649905370000|2022-04-14 03:02:50|145671.4|145541.4|145669.9|145539.9|145675.8|145545.8|145669.3|145539.3|26
1649905380000|2022-04-14 03:03:00|145669.7|145539.7|145665.7|145535.7|145671.4|145541.4|145664.6|145534.6|30
1649905390000|2022-04-14 03:03:10|145665.9|145535.9|145664.7|145534.7|145668.1|145538.1|145663.3|145533.3|17
1649905400000|2022-04-14 03:03:20|145666.3|145536.3|145668.3|145538.3|145668.3|145538.3|145663|145533|26
1649905410000|2022-04-14 03:03:30|145668|145538|145663.4|145533.4|145670.5|145540.5|145658.2|145528.2|30
1649905420000|2022-04-14 03:03:40|145663|145533|145660.4|145530.4|145665.9|145535.9|145658.5|145528.5|21
1649905430000|2022-04-14 03:03:50|145661.4|145531.4|145660.6|145530.6|145664.3|145534.3|145657.1|145527.1|23
1649905440000|2022-04-14 03:04:00|145660.8|145530.8|145672.6|145542.6|145673|145543|145660.8|145530.8|30
1649905450000|2022-04-14 03:04:10|145674.2|145544.2|145671.4|145541.4|145674.2|145544.2|145668.6|145538.6|22
1649905460000|2022-04-14 03:04:20|145666.1|145536.1|145675.9|145545.9|145675.9|145545.9|145666.1|145536.1|23
1649905470000|2022-04-14 03:04:30|145673|145543|145666.8|145536.8|145674.2|145544.2|145666.4|145536.4|38
1649905480000|2022-04-14 03:04:40|145667.9|145537.9|145669.1|145539.1|145669.3|145539.3|145664.2|145534.2|23
1649905490000|2022-04-14 03:04:50|145667.3|145537.3|145665.7|145535.7|145668.9|145538.9|145663.2|145533.2|14
1649905500000|2022-04-14 03:05:00|145666.4|145536.4|145665.8|145535.8|145670.3|145540.3|145659.8|145529.8|32
1649905510000|2022-04-14 03:05:10|145665|145535|145674|145544|145677.5|145547.5|145664.2|145534.2|20
1649905520000|2022-04-14 03:05:20|145666.9|145536.9|145665.3|145535.3|145675.7|145545.7|145662.6|145532.6|24
1649905530000|2022-04-14 03:05:30|145669.4|145539.4|145669.7|145539.7|145671.2|145541.2|145667.3|145537.3|20
1649905540000|2022-04-14 03:05:40|145669.8|145539.8|145669.7|145539.7|145670.9|145540.9|145667.1|145537.1|23
1649905550000|2022-04-14 03:05:50|145669.8|145539.8|145670.6|145540.6|145670.9|145540.9|145667.9|145537.9|21
1649905560000|2022-04-14 03:06:00|145666.8|145536.8|145664.6|145534.6|145670.3|145540.3|145662.5|145532.5|27
1649905570000|2022-04-14 03:06:10|145666.7|145536.7|145662.5|145532.5|145672.2|145542.2|145658.5|145528.5|22
1649905580000|2022-04-14 03:06:20|145661.1|145531.1|145663.2|145533.2|145666.6|145536.6|145661|145531|23
1649905590000|2022-04-14 03:06:30|145664.1|145534.1|145671.1|145541.1|145674.5|145544.5|145661.9|145531.9|25
1649905600000|2022-04-14 03:06:40|145667.8|145537.8|145668.6|145538.6|145669.2|145539.2|145662.5|145532.5|23
1649905610000|2022-04-14 03:06:50|145667.3|145537.3|145665.5|145535.5|145668.6|145538.6|145665.2|145535.2|21
1649905620000|2022-04-14 03:07:00|145666.9|145536.9|145668.8|145538.8|145669.8|145539.8|145665.8|145535.8|19
1649905630000|2022-04-14 03:07:10|145668.6|145538.6|145671.9|145541.9|145672.3|145542.3|145668.4|145538.4|18
1649905640000|2022-04-14 03:07:20|145671.8|145541.8|145675|145545|145675.6|145545.6|145665.9|145535.9|19
1649905650000|2022-04-14 03:07:30|145667.9|145537.9|145671.9|145541.9|145677.9|145547.9|145667.9|145537.9|19
1649905660000|2022-04-14 03:07:40|145674.2|145544.2|145668.9|145538.9|145675|145545|145667.9|145537.9|25
1649905670000|2022-04-14 03:07:50|145668|145538|145671.3|145541.3|145673.3|145543.3|145668|145538|17
1649905680000|2022-04-14 03:08:00|145672.2|145542.2|145674.9|145544.9|145675|145545|145669.4|145539.4|18
1649905690000|2022-04-14 03:08:10|145674|145544|145665.5|145535.5|145674|145544|145665.5|145535.5|24
1649905700000|2022-04-14 03:08:20|145665.6|145535.6|145674.4|145544.4|145675.8|145545.8|145665.1|145535.1|31
1649905710000|2022-04-14 03:08:30|145671.1|145541.1|145660.7|145530.7|145675.1|145545.1|145660.3|145530.3|25
1649905720000|2022-04-14 03:08:40|145663.4|145533.4|145670.8|145540.8|145670.8|145540.8|145660.6|145530.6|23
1649905730000|2022-04-14 03:08:50|145667.1|145537.1|145665.9|145535.9|145670.2|145540.2|145664.2|145534.2|18
1649905740000|2022-04-14 03:09:00|145666.1|145536.1|145665|145535|145667.5|145537.5|145663.8|145533.8|28
1649905750000|2022-04-14 03:09:10|145663.5|145533.5|145672.2|145542.2|145679.5|145549.5|145663.5|145533.5|28
1649905760000|2022-04-14 03:09:20|145673.5|145543.5|145667.7|145537.7|145682|145552|145665.4|145535.4|25
1649905770000|2022-04-14 03:09:30|145666.1|145536.1|145667.3|145537.3|145673.2|145543.2|145663.2|145533.2|14
1649905780000|2022-04-14 03:09:40|145668.3|145538.3|145669.6|145539.6|145670.2|145540.2|145666.7|145536.7|16
1649905790000|2022-04-14 03:09:50|145668.1|145538.1|145669.1|145539.1|145671.2|145541.2|145664.9|145534.9|6
1649905800000|2022-04-14 03:10:00|145670|145540|145674.2|145544.2|145674.2|145544.2|145666.7|145536.7|9
1649905810000|2022-04-14 03:10:10|145682.5|145552.5|145674.2|145544.2|145682.5|145552.5|145669.4|145539.4|15
1649905820000|2022-04-14 03:10:20|145671.9|145541.9|145665.9|145535.9|145680.5|145550.5|145665.9|145535.9|12
1649905830000|2022-04-14 03:10:30|145668.7|145538.7|145671.7|145541.7|145674.2|145544.2|145665.7|145535.7|22
1649905840000|2022-04-14 03:10:40|145673.1|145543.1|145671.5|145541.5|145673.2|145543.2|145669.9|145539.9|10
1649905850000|2022-04-14 03:10:50|145669.8|145539.8|145672.9|145542.9|145672.9|145542.9|145669.1|145539.1|10
1649905860000|2022-04-14 03:11:00|145671.5|145541.5|145669.8|145539.8|145672.2|145542.2|145669.8|145539.8|11
1649905870000|2022-04-14 03:11:10|145675.5|145545.5|145669.9|145539.9|145675.5|145545.5|145665.8|145535.8|16
1649905880000|2022-04-14 03:11:20|145667.2|145537.2|145664.2|145534.2|145677.3|145547.3|145656.9|145526.9|24
1649905890000|2022-04-14 03:11:30|145668.7|145538.7|145668.3|145538.3|145669.5|145539.5|145660|145530|20
1649905900000|2022-04-14 03:11:40|145669|145539|145669.1|145539.1|145669.3|145539.3|145660.1|145530.1|12
1649905910000|2022-04-14 03:11:50|145670|145540|145664.8|145534.8|145670|145540|145662.3|145532.3|15
1649905920000|2022-04-14 03:12:00|145658.2|145528.2|145660.8|145530.8|145671.8|145541.8|145653.2|145523.2|27
1649905930000|2022-04-14 03:12:10|145662.8|145532.8|145661.3|145531.3|145667|145537|145660.1|145530.1|20
1649905940000|2022-04-14 03:12:20|145660.7|145530.7|145661.7|145531.7|145666.1|145536.1|145660.6|145530.6|15
1649905950000|2022-04-14 03:12:30|145661.4|145531.4|145666.6|145536.6|145674.1|145544.1|145661.4|145531.4|29
1649905960000|2022-04-14 03:12:40|145665.8|145535.8|145669.4|145539.4|145677.6|145547.6|145665.8|145535.8|23
1649905970000|2022-04-14 03:12:50|145669|145539|145671.1|145541.1|145674.5|145544.5|145668.8|145538.8|22
1649905980000|2022-04-14 03:13:00|145671.5|145541.5|145672.1|145542.1|145674.3|145544.3|145671.2|145541.2|19
1649905990000|2022-04-14 03:13:10|145672.9|145542.9|145683.4|145553.4|145683.4|145553.4|145667.6|145537.6|19
1649906000000|2022-04-14 03:13:20|145683.3|145553.3|145665.9|145535.9|145685|145555|145650.9|145520.9|25
1649906010000|2022-04-14 03:13:30|145669|145539|145664.3|145534.3|145679.4|145549.4|145664.3|145534.3|22
1649906020000|2022-04-14 03:13:40|145665.9|145535.9|145665.2|145535.2|145671.5|145541.5|145659.7|145529.7|28
1649906030000|2022-04-14 03:13:50|145658.9|145528.9|145658|145528|145663.6|145533.6|145656.6|145526.6|19
1649906040000|2022-04-14 03:14:00|145657|145527|145660.6|145530.6|145680.4|145550.4|145653.9|145523.9|15
1649906050000|2022-04-14 03:14:10|145682|145552|145665.9|145535.9|145682.4|145552.4|145654.5|145524.5|15
1649906060000|2022-04-14 03:14:20|145655.6|145525.6|145651.1|145521.1|145683|145553|145644.9|145514.9|19
1649906070000|2022-04-14 03:14:30|145662.4|145532.4|145660.6|145530.6|145666.7|145536.7|145657.1|145527.1|21
1649906080000|2022-04-14 03:14:40|145661.3|145531.3|145665.3|145535.3|145667.2|145537.2|145658.6|145528.6|9
1649906090000|2022-04-14 03:14:50|145666.4|145536.4|145667.4|145537.4|145667.4|145537.4|145660.8|145530.8|14
1649906100000|2022-04-14 03:15:00|145663.4|145533.4|145656.8|145526.8|145663.4|145533.4|145656.8|145526.8|16
1649906110000|2022-04-14 03:15:10|145659.4|145529.4|145655.3|145525.3|145661.1|145531.1|145653.3|145523.3|17
1649906120000|2022-04-14 03:15:20|145657|145527|145651|145521|145670.9|145540.9|145646|145516|22
1649906130000|2022-04-14 03:15:30|145651.2|145521.2|145660.9|145530.9|145663|145533|145646.2|145516.2|26
1649906140000|2022-04-14 03:15:40|145660.4|145530.4|145659.9|145529.9|145666.1|145536.1|145659.8|145529.8|22
1649906150000|2022-04-14 03:15:50|145660.4|145530.4|145666.1|145536.1|145666.1|145536.1|145659.4|145529.4|17
1649906160000|2022-04-14 03:16:00|145666|145536|145660.5|145530.5|145671.8|145541.8|145659.6|145529.6|21
1649906170000|2022-04-14 03:16:10|145663.2|145533.2|145662|145532|145664.8|145534.8|145657|145527|14
1649906180000|2022-04-14 03:16:20|145659.9|145529.9|145660.8|145530.8|145667.1|145537.1|145657.8|145527.8|17
1649906190000|2022-04-14 03:16:30|145660.7|145530.7|145661.7|145531.7|145661.7|145531.7|145656.2|145526.2|22
1649906200000|2022-04-14 03:16:40|145655.7|145525.7|145659.2|145529.2|145663.4|145533.4|145653.1|145523.1|24
1649906210000|2022-04-14 03:16:50|145657.3|145527.3|145653.1|145523.1|145663|145533|145650.8|145520.8|19
1649906220000|2022-04-14 03:17:00|145655.1|145525.1|145617.8|145487.8|145655.1|145525.1|145610.7|145480.7|32
1649906230000|2022-04-14 03:17:10|145617.2|145487.2|145629.2|145499.2|145632.6|145502.6|145617.2|145487.2|28
1649906240000|2022-04-14 03:17:20|145630.9|145500.9|145632.3|145502.3|145635.1|145505.1|145627.9|145497.9|24
1649906250000|2022-04-14 03:17:30|145630.7|145500.7|145632.4|145502.4|145636.9|145506.9|145629.1|145499.1|20
1649906260000|2022-04-14 03:17:40|145632.3|145502.3|145626.1|145496.1|145635.5|145505.5|145626.1|145496.1|16
1649906270000|2022-04-14 03:17:50|145634.6|145504.6|145620.7|145490.7|145642.8|145512.8|145613.5|145483.5|28
1649906280000|2022-04-14 03:18:00|145631|145501|145625|145495|145637|145507|145621.5|145491.5|21
1649906290000|2022-04-14 03:18:10|145624.8|145494.8|145627.3|145497.3|145634|145504|145622.9|145492.9|22
1649906300000|2022-04-14 03:18:20|145626|145496|145630.9|145500.9|145644.3|145514.3|145611.3|145481.3|18
1649906310000|2022-04-14 03:18:30|145627.4|145497.4|145622.1|145492.1|145634.4|145504.4|145622.1|145492.1|14
1649906320000|2022-04-14 03:18:40|145623.8|145493.8|145627.3|145497.3|145635.3|145505.3|145621.2|145491.2|29
1649906330000|2022-04-14 03:18:50|145623|145493|145621.8|145491.8|145627.9|145497.9|145619.7|145489.7|25
1649906340000|2022-04-14 03:19:00|145622.6|145492.6|145625.2|145495.2|145627.2|145497.2|145609.2|145479.2|29
1649906350000|2022-04-14 03:19:10|145626.6|145496.6|145625.7|145495.7|145630.8|145500.8|145603.3|145473.3|22
1649906360000|2022-04-14 03:19:20|145621.8|145491.8|145627|145497|145631.8|145501.8|145620.6|145490.6|36
1649906370000|2022-04-14 03:19:30|145625.3|145495.3|145622.8|145492.8|145629.2|145499.2|145620.5|145490.5|35
1649906380000|2022-04-14 03:19:40|145622.6|145492.6|145623.7|145493.7|145626.8|145496.8|145621.4|145491.4|32
1649906390000|2022-04-14 03:19:50|145623.9|145493.9|145619.1|145489.1|145625.5|145495.5|145617.4|145487.4|31
1649906400000|2022-04-14 03:20:00|145614.6|145484.6|145626.5|145496.5|145635.7|145505.7|145614.6|145484.6|37
1649906410000|2022-04-14 03:20:10|145628.7|145498.7|145626|145496|145632.2|145502.2|145622.4|145492.4|35
1649906420000|2022-04-14 03:20:20|145628.5|145498.5|145628.7|145498.7|145648.8|145518.8|145609.6|145479.6|34
1649906430000|2022-04-14 03:20:30|145625.2|145495.2|145624.8|145494.8|145636|145506|145624.3|145494.3|19
1649906440000|2022-04-14 03:20:40|145623.2|145493.2|145627.7|145497.7|145631.4|145501.4|145623.1|145493.1|29
1649906450000|2022-04-14 03:20:50|145627.8|145497.8|145629|145499|145637.3|145507.3|145626.1|145496.1|19
1649906460000|2022-04-14 03:21:00|145628.6|145498.6|145609|145479|145632.9|145502.9|145597.5|145467.5|34
1649906470000|2022-04-14 03:21:10|145595.7|145465.7|145602.5|145472.5|145614|145484|145595.7|145465.7|19
1649906480000|2022-04-14 03:21:20|145597.9|145467.9|145603.6|145473.6|145607.6|145477.6|145597|145467|16
1649906490000|2022-04-14 03:21:30|145603.4|145473.4|145609|145479|145617.5|145487.5|145603.4|145473.4|21
1649906500000|2022-04-14 03:21:40|145600.1|145470.1|145593.7|145463.7|145615.4|145485.4|145593|145463|12
1649906510000|2022-04-14 03:21:50|145590.8|145460.8|145600.5|145470.5|145608.8|145478.8|145590.8|145460.8|20
1649906520000|2022-04-14 03:22:00|145603|145473|145615.9|145485.9|145652.3|145522.3|145591|145461|25
1649906530000|2022-04-14 03:22:10|145617.9|145487.9|145605.4|145475.4|145623.3|145493.3|145602.7|145472.7|31
1649906540000|2022-04-14 03:22:20|145605.6|145475.6|145614.4|145484.4|145616|145486|145603.8|145473.8|27
1649906550000|2022-04-14 03:22:30|145611.7|145481.7|145610|145480|145616|145486|145609.2|145479.2|21
1649906560000|2022-04-14 03:22:40|145613.3|145483.3|145619.2|145489.2|145624.3|145494.3|145601.5|145471.5|26
1649906570000|2022-04-14 03:22:50|145609.9|145479.9|145607.9|145477.9|145633.1|145503.1|145607.9|145477.9|20
1649906580000|2022-04-14 03:23:00|145609.5|145479.5|145613.3|145483.3|145622.9|145492.9|145607.6|145477.6|26
1649906590000|2022-04-14 03:23:10|145611.7|145481.7|145607.9|145477.9|145615.7|145485.7|145607.9|145477.9|24
1649906600000|2022-04-14 03:23:20|145605.5|145475.5|145617.3|145487.3|145629.8|145499.8|145604|145474|28
1649906610000|2022-04-14 03:23:30|145617.8|145487.8|145607|145477|145618.5|145488.5|145599.5|145469.5|23
1649906620000|2022-04-14 03:23:40|145612.3|145482.3|145613.9|145483.9|145626.1|145496.1|145591.9|145461.9|21
1649906630000|2022-04-14 03:23:50|145610.8|145480.8|145622.9|145492.9|145631.8|145501.8|145610.8|145480.8|36
1649906640000|2022-04-14 03:24:00|145624.3|145494.3|145628.1|145498.1|145629|145499|145619.7|145489.7|30
1649906650000|2022-04-14 03:24:10|145626.4|145496.4|145620.2|145490.2|145629.2|145499.2|145619.7|145489.7|26
1649906660000|2022-04-14 03:24:20|145620.5|145490.5|145624.7|145494.7|145655.7|145525.7|145612.4|145482.4|28
1649906670000|2022-04-14 03:24:30|145624.4|145494.4|145624.1|145494.1|145632.1|145502.1|145622.4|145492.4|25
1649906680000|2022-04-14 03:24:40|145622.2|145492.2|145619.5|145489.5|145628.2|145498.2|145605.7|145475.7|28
1649906690000|2022-04-14 03:24:50|145618.8|145488.8|145624.6|145494.6|145646.1|145516.1|145608.1|145478.1|27
1649906700000|2022-04-14 03:25:00|145623.6|145493.6|145628.7|145498.7|145634.1|145504.1|145614.6|145484.6|19
1649906710000|2022-04-14 03:25:10|145626.7|145496.7|145625|145495|145634.8|145504.8|145621.5|145491.5|20
1649906720000|2022-04-14 03:25:20|145625.1|145495.1|145616.3|145486.3|145636|145506|145604.4|145474.4|35
1649906730000|2022-04-14 03:25:30|145618.5|145488.5|145618.9|145488.9|145630.6|145500.6|145616.2|145486.2|35
1649906740000|2022-04-14 03:25:40|145622.4|145492.4|145600.8|145470.8|145624.2|145494.2|145589.5|145459.5|26
1649906750000|2022-04-14 03:25:50|145601.6|145471.6|145596.8|145466.8|145604.2|145474.2|145594.1|145464.1|31
1649906760000|2022-04-14 03:26:00|145598.3|145468.3|145601.9|145471.9|145609.7|145479.7|145546.7|145416.7|30
1649906770000|2022-04-14 03:26:10|145602.4|145472.4|145603.9|145473.9|145606.5|145476.5|145593.5|145463.5|29
1649906780000|2022-04-14 03:26:20|145603.7|145473.7|145600.3|145470.3|145617.4|145487.4|145598.7|145468.7|31
1649906790000|2022-04-14 03:26:30|145600.7|145470.7|145600.6|145470.6|145608|145478|145598.1|145468.1|23
1649906800000|2022-04-14 03:26:40|145603.6|145473.6|145601.2|145471.2|145606|145476|145596.3|145466.3|21
1649906810000|2022-04-14 03:26:50|145599|145469|145597.7|145467.7|145599.8|145469.8|145594.3|145464.3|27
1649906820000|2022-04-14 03:27:00|145599.5|145469.5|145623.6|145493.6|145626.9|145496.9|145582.7|145452.7|37
1649906830000|2022-04-14 03:27:10|145624.7|145494.7|145624.8|145494.8|145629.3|145499.3|145619|145489|26
1649906840000|2022-04-14 03:27:20|145621.7|145491.7|145618.6|145488.6|145624.7|145494.7|145618.6|145488.6|21
1649906850000|2022-04-14 03:27:30|145621.6|145491.6|145611.7|145481.7|145627.5|145497.5|145610.6|145480.6|22
1649906860000|2022-04-14 03:27:40|145618.4|145488.4|145621.3|145491.3|145634|145504|145607.7|145477.7|27
1649906870000|2022-04-14 03:27:50|145618|145488|145618.2|145488.2|145627.2|145497.2|145615.7|145485.7|21
1649906880000|2022-04-14 03:28:00|145619.1|145489.1|145627.7|145497.7|145629.4|145499.4|145618.8|145488.8|32
1649906890000|2022-04-14 03:28:10|145622.6|145492.6|145659.6|145529.6|145660.1|145530.1|145620.3|145490.3|35
1649906900000|2022-04-14 03:28:20|145654|145524|145643.8|145513.8|145658.6|145528.6|145638.3|145508.3|27
1649906910000|2022-04-14 03:28:30|145650.7|145520.7|145633.6|145503.6|145650.7|145520.7|145631.3|145501.3|22
1649906920000|2022-04-14 03:28:40|145635.7|145505.7|145644.8|145514.8|145646|145516|145634.9|145504.9|17
1649906930000|2022-04-14 03:28:50|145645.3|145515.3|145634.3|145504.3|145645.3|145515.3|145631.2|145501.2|18
1649906940000|2022-04-14 03:29:00|145644.9|145514.9|145598.9|145468.9|145647.8|145517.8|145587.4|145457.4|25
1649906950000|2022-04-14 03:29:10|145603.1|145473.1|145611.1|145481.1|145615.7|145485.7|145600.7|145470.7|29
1649906960000|2022-04-14 03:29:20|145610.7|145480.7|145615.3|145485.3|145617.7|145487.7|145607.9|145477.9|22
1649906970000|2022-04-14 03:29:30|145614.8|145484.8|145591.6|145461.6|145614.8|145484.8|145577.5|145447.5|27
1649906980000|2022-04-14 03:29:40|145585|145455|145578.7|145448.7|145593.2|145463.2|145573.2|145443.2|25
1649906990000|2022-04-14 03:29:50|145580|145450|145582.1|145452.1|145585.1|145455.1|145577.6|145447.6|16
1649907000000|2022-04-14 03:30:00|145583.8|145453.8|145585.4|145455.4|145585.4|145455.4|145577.4|145447.4|24
1649907010000|2022-04-14 03:30:10|145586|145456|145581.8|145451.8|145587.4|145457.4|145563|145433|25
1649907020000|2022-04-14 03:30:20|145572.3|145442.3|145579.8|145449.8|145586.1|145456.1|145571.3|145441.3|22
1649907030000|2022-04-14 03:30:30|145580.4|145450.4|145587.3|145457.3|145588.1|145458.1|145574.3|145444.3|28
1649907040000|2022-04-14 03:30:40|145587|145457|145585.9|145455.9|145587.8|145457.8|145581.4|145451.4|23
1649907050000|2022-04-14 03:30:50|145584.1|145454.1|145583.2|145453.2|145585.2|145455.2|145580.6|145450.6|23
1649907060000|2022-04-14 03:31:00|145582.9|145452.9|145581.2|145451.2|145587|145457|145578.5|145448.5|25
1649907070000|2022-04-14 03:31:10|145579.9|145449.9|145573.8|145443.8|145609.3|145479.3|145566.6|145436.6|36
1649907080000|2022-04-14 03:31:20|145583.3|145453.3|145580|145450|145595.4|145465.4|145563.1|145433.1|35
1649907090000|2022-04-14 03:31:30|145581.5|145451.5|145585.4|145455.4|145587.5|145457.5|145580|145450|33
1649907100000|2022-04-14 03:31:40|145586.2|145456.2|145583|145453|145591|145461|145582.3|145452.3|21
1649907110000|2022-04-14 03:31:50|145582.3|145452.3|145580.3|145450.3|145604|145474|145560.7|145430.7|27
1649907120000|2022-04-14 03:32:00|145564|145434|145545.6|145415.6|145589.1|145459.1|145529.1|145399.1|30
1649907130000|2022-04-14 03:32:10|145543.1|145413.1|145545.2|145415.2|145553.2|145423.2|145541.7|145411.7|19
1649907140000|2022-04-14 03:32:20|145544.3|145414.3|145555.5|145425.5|145555.5|145425.5|145538.7|145408.7|23
1649907150000|2022-04-14 03:32:30|145552.3|145422.3|145552|145422|145555|145425|145546.7|145416.7|22
1649907160000|2022-04-14 03:32:40|145566.2|145436.2|145545.4|145415.4|145572.5|145442.5|145540.9|145410.9|25
1649907170000|2022-04-14 03:32:50|145547.7|145417.7|145544.5|145414.5|145551.6|145421.6|145534.3|145404.3|16
1649907180000|2022-04-14 03:33:00|145543.7|145413.7|145543.7|145413.7|145555.2|145425.2|145538.2|145408.2|25
1649907190000|2022-04-14 03:33:10|145545.6|145415.6|145553.5|145423.5|145556|145426|145541.4|145411.4|24
1649907200000|2022-04-14 03:33:20|145555.7|145425.7|145547.6|145417.6|145557.4|145427.4|145544|145414|18
1649907210000|2022-04-14 03:33:30|145547.8|145417.8|145550.3|145420.3|145562.3|145432.3|145542.9|145412.9|19
1649907220000|2022-04-14 03:33:40|145558.9|145428.9|145560.7|145430.7|145562.9|145432.9|145552.8|145422.8|27
1649907230000|2022-04-14 03:33:50|145561.3|145431.3|145552.4|145422.4|145561.3|145431.3|145551|145421|22
1649907240000|2022-04-14 03:34:00|145553.9|145423.9|145557.1|145427.1|145565.2|145435.2|145553.9|145423.9|17
1649907250000|2022-04-14 03:34:10|145552.1|145422.1|145558.5|145428.5|145565.2|145435.2|145549.9|145419.9|38
1649907260000|2022-04-14 03:34:20|145564.1|145434.1|145564.3|145434.3|145564.3|145434.3|145554.1|145424.1|39
1649907270000|2022-04-14 03:34:30|145562.7|145432.7|145578.2|145448.2|145581|145451|145556.6|145426.6|37
1649907280000|2022-04-14 03:34:40|145571.5|145441.5|145566|145436|145580.1|145450.1|145560.8|145430.8|34
1649907290000|2022-04-14 03:34:50|145563.4|145433.4|145573.6|145443.6|145579.6|145449.6|145563.2|145433.2|27
1649907300000|2022-04-14 03:35:00|145573.7|145443.7|145572.2|145442.2|145574|145444|145567.8|145437.8|31
1649907310000|2022-04-14 03:35:10|145574.1|145444.1|145566|145436|145574.4|145444.4|145562.6|145432.6|27
1649907320000|2022-04-14 03:35:20|145565.5|145435.5|145561.5|145431.5|145565.8|145435.8|145557.7|145427.7|28
1649907330000|2022-04-14 03:35:30|145558.8|145428.8|145573.2|145443.2|145573.2|145443.2|145558.8|145428.8|25
1649907340000|2022-04-14 03:35:40|145572.5|145442.5|145572.5|145442.5|145576.4|145446.4|145562.2|145432.2|31
1649907350000|2022-04-14 03:35:50|145565.9|145435.9|145554.3|145424.3|145565.9|145435.9|145546.8|145416.8|33
1649907360000|2022-04-14 03:36:00|145552.4|145422.4|145556.4|145426.4|145560.2|145430.2|145549.4|145419.4|19
1649907370000|2022-04-14 03:36:10|145556.8|145426.8|145548.4|145418.4|145559.6|145429.6|145548.4|145418.4|24
1649907380000|2022-04-14 03:36:20|145548.5|145418.5|145549.2|145419.2|145552.5|145422.5|145537.9|145407.9|27
1649907390000|2022-04-14 03:36:30|145549.8|145419.8|145547.6|145417.6|145554.3|145424.3|145541.9|145411.9|18
1649907400000|2022-04-14 03:36:40|145545.1|145415.1|145553|145423|145555.1|145425.1|145536.2|145406.2|28
1649907410000|2022-04-14 03:36:50|145552.1|145422.1|145556.3|145426.3|145561.4|145431.4|145548.3|145418.3|24
1649907420000|2022-04-14 03:37:00|145554.9|145424.9|145560.2|145430.2|145560.2|145430.2|145552.9|145422.9|24
1649907430000|2022-04-14 03:37:10|145556.8|145426.8|145563|145433|145563|145433|145547.1|145417.1|24
1649907440000|2022-04-14 03:37:20|145559.5|145429.5|145562|145432|145562|145432|145539|145409|23
1649907450000|2022-04-14 03:37:30|145553.8|145423.8|145550.2|145420.2|145559.9|145429.9|145546.9|145416.9|22
1649907460000|2022-04-14 03:37:40|145551.9|145421.9|145549.9|145419.9|145554.5|145424.5|145545.4|145415.4|16
1649907470000|2022-04-14 03:37:50|145549.4|145419.4|145548.2|145418.2|145549.4|145419.4|145543.4|145413.4|10
1649907480000|2022-04-14 03:38:00|145547.8|145417.8|145554.7|145424.7|145554.7|145424.7|145547.5|145417.5|17
1649907490000|2022-04-14 03:38:10|145556.7|145426.7|145549|145419|145556.7|145426.7|145545.4|145415.4|13
1649907500000|2022-04-14 03:38:20|145548|145418|145548.8|145418.8|145554.7|145424.7|145547.7|145417.7|11
1649907510000|2022-04-14 03:38:30|145548.6|145418.6|145559|145429|145561.2|145431.2|145542.6|145412.6|21
1649907520000|2022-04-14 03:38:40|145560.6|145430.6|145556.9|145426.9|145572.7|145442.7|145548.9|145418.9|22
1649907530000|2022-04-14 03:38:50|145548.1|145418.1|145550.5|145420.5|145553.5|145423.5|145546.4|145416.4|16
1649907540000|2022-04-14 03:39:00|145548.4|145418.4|145541.6|145411.6|145557.3|145427.3|145541.6|145411.6|22
1649907550000|2022-04-14 03:39:10|145539.4|145409.4|145541.1|145411.1|145549.6|145419.6|145539.4|145409.4|16
1649907560000|2022-04-14 03:39:20|145541.3|145411.3|145542.1|145412.1|145555.7|145425.7|145537.7|145407.7|22
1649907570000|2022-04-14 03:39:30|145540|145410|145560.8|145430.8|145562.2|145432.2|145540|145410|21
1649907580000|2022-04-14 03:39:40|145549.9|145419.9|145541.9|145411.9|145564.3|145434.3|145539.9|145409.9|24
1649907590000|2022-04-14 03:39:50|145542|145412|145543.1|145413.1|145552.9|145422.9|145541.1|145411.1|18
1649907600000|2022-04-14 03:40:00|145540.6|145410.6|145539.7|145409.7|145586.8|145456.8|145536.4|145406.4|17
1649907610000|2022-04-14 03:40:10|145550.7|145420.7|145567|145437|145568.9|145438.9|145536.6|145406.6|21
1649907620000|2022-04-14 03:40:20|145569.3|145439.3|145551.6|145421.6|145616|145439.3|145548.8|145413.6|17
1649907630000|2022-04-14 03:40:30|145554.8|145424.8|145540.3|145410.3|145555.1|145425.1|145538|145408|16
1649907640000|2022-04-14 03:40:40|145543.1|145413.1|145547.6|145417.6|145549.8|145419.8|145543.1|145413.1|12
1649907650000|2022-04-14 03:40:50|145549.3|145419.3|145546.8|145416.8|145554.8|145424.8|145544.6|145414.6|12
1649907660000|2022-04-14 03:41:00|145548|145418|145548.4|145418.4|145554.4|145424.4|145544|145414|13
1649907670000|2022-04-14 03:41:10|145544.6|145414.6|145545.6|145415.6|145558.8|145428.8|145540.3|145410.3|16
1649907680000|2022-04-14 03:41:20|145542.4|145412.4|145548.1|145418.1|145548.4|145418.4|145541.7|145411.7|19
1649907690000|2022-04-14 03:41:30|145546.4|145416.4|145550.9|145420.9|145553.6|145423.6|145544.7|145414.7|9
1649907700000|2022-04-14 03:41:40|145551.5|145421.5|145545.1|145415.1|145558.1|145428.1|145542.6|145412.6|14
1649907710000|2022-04-14 03:41:50|145547.3|145417.3|145549.6|145419.6|145556.9|145426.9|145544.7|145414.7|26
1649907720000|2022-04-14 03:42:00|145550.4|145420.4|145550.5|145420.5|145552.1|145422.1|145545.1|145415.1|25
1649907730000|2022-04-14 03:42:10|145550.3|145420.3|145551.7|145421.7|145554.4|145424.4|145548.9|145418.9|17
1649907740000|2022-04-14 03:42:20|145547.6|145417.6|145563|145433|145575.4|145445.4|145537.2|145407.2|26
1649907750000|2022-04-14 03:42:30|145560.1|145430.1|145560.3|145430.3|145575|145445|145544.4|145414.4|21
1649907760000|2022-04-14 03:42:40|145561.4|145431.4|145557.6|145427.6|145572|145442|145553.4|145423.4|26
1649907770000|2022-04-14 03:42:50|145561.5|145431.5|145562.3|145432.3|145570|145440|145557.8|145427.8|28
1649907780000|2022-04-14 03:43:00|145562.4|145432.4|145563.5|145433.5|145568.2|145438.2|145560.7|145430.7|30
1649907790000|2022-04-14 03:43:10|145564.6|145434.6|145571.9|145441.9|145571.9|145441.9|145563.1|145433.1|28
1649907800000|2022-04-14 03:43:20|145571.3|145441.3|145562.5|145432.5|145573.5|145443.5|145560.5|145430.5|27
1649907810000|2022-04-14 03:43:30|145561.8|145431.8|145562.7|145432.7|145570.4|145440.4|145551.1|145421.1|29
1649907820000|2022-04-14 03:43:40|145561.4|145431.4|145562.7|145432.7|145564.3|145434.3|145555.1|145425.1|25
1649907830000|2022-04-14 03:43:50|145559.7|145429.7|145559.8|145429.8|145564.5|145434.5|145557.4|145427.4|29
1649907840000|2022-04-14 03:44:00|145559.2|145429.2|145561.5|145431.5|145570.3|145440.3|145554.6|145424.6|27
1649907850000|2022-04-14 03:44:10|145560.4|145430.4|145552.4|145422.4|145588|145458|145552.4|145422.4|24
1649907860000|2022-04-14 03:44:20|145557.4|145427.4|145573.4|145443.4|145582|145452|145552.9|145422.9|35
1649907870000|2022-04-14 03:44:30|145567.3|145437.3|145561.7|145431.7|145578.3|145448.3|145557.7|145427.7|29
1649907880000|2022-04-14 03:44:40|145564.8|145434.8|145558.7|145428.7|145564.8|145434.8|145553.2|145423.2|26
1649907890000|2022-04-14 03:44:50|145559.4|145429.4|145581.1|145451.1|145581.1|145451.1|145559.4|145429.4|17
1649907900000|2022-04-14 03:45:00|145571.8|145441.8|145589.6|145459.6|145589.6|145459.6|145549.2|145419.2|36
1649907910000|2022-04-14 03:45:10|145584|145454|145557.5|145427.5|145584|145454|145555.5|145425.5|23
1649907920000|2022-04-14 03:45:20|145554.4|145424.4|145568.5|145438.5|145570|145440|145554.4|145424.4|27
1649907930000|2022-04-14 03:45:30|145568.9|145438.9|145563.6|145433.6|145568.9|145438.9|145559.2|145429.2|30
1649907940000|2022-04-14 03:45:40|145563.9|145433.9|145573.8|145443.8|145573.8|145443.8|145562.7|145432.7|21
1649907950000|2022-04-14 03:45:50|145583.5|145453.5|145572.3|145442.3|145586.4|145456.4|145556.3|145426.3|23
1649907960000|2022-04-14 03:46:00|145571.1|145441.1|145573.2|145443.2|145584|145454|145543.8|145413.8|25
1649907970000|2022-04-14 03:46:10|145565|145435|145559.8|145429.8|145576.4|145446.4|145555|145425|32
1649907980000|2022-04-14 03:46:20|145564.4|145434.4|145563.5|145433.5|145565.8|145435.8|145559.3|145429.3|28
1649907990000|2022-04-14 03:46:30|145565.7|145435.7|145566.2|145436.2|145570.1|145440.1|145563.5|145433.5|27
1649908000000|2022-04-14 03:46:40|145566.1|145436.1|145559|145429|145573.6|145443.6|145555.9|145425.9|30
1649908010000|2022-04-14 03:46:50|145556.7|145426.7|145562.2|145432.2|145569.6|145439.6|145556.7|145426.7|29
1649908020000|2022-04-14 03:47:00|145564.7|145434.7|145559.7|145429.7|145575.9|145445.9|145555.6|145425.6|30
1649908030000|2022-04-14 03:47:10|145565.5|145435.5|145558.1|145428.1|145566.4|145436.4|145553|145423|25
1649908040000|2022-04-14 03:47:20|145555.8|145425.8|145559.5|145429.5|145561.2|145431.2|145554.3|145424.3|27
1649908050000|2022-04-14 03:47:30|145562.7|145432.7|145568.3|145438.3|145568.3|145438.3|145546.4|145416.4|26
1649908060000|2022-04-14 03:47:40|145548.5|145418.5|145583.9|145453.9|145583.9|145453.9|145536.9|145406.9|26
1649908070000|2022-04-14 03:47:50|145564.4|145434.4|145560.9|145430.9|145584.1|145454.1|145548.6|145418.6|30
1649908080000|2022-04-14 03:48:00|145563.2|145433.2|145555.7|145425.7|145580.1|145450.1|145545.5|145415.5|36
1649908090000|2022-04-14 03:48:10|145561.5|145431.5|145556|145426|145566|145436|145545.2|145415.2|26
1649908100000|2022-04-14 03:48:20|145555.9|145425.9|145561.5|145431.5|145562.5|145432.5|145549.9|145419.9|29
1649908110000|2022-04-14 03:48:30|145560.2|145430.2|145558.8|145428.8|145575|145445|145550.7|145420.7|34
1649908120000|2022-04-14 03:48:40|145553|145423|145572.8|145442.8|145572.9|145442.9|145544.9|145414.9|35
1649908130000|2022-04-14 03:48:50|145545.2|145415.2|145560.7|145430.7|145582.5|145452.5|145538.5|145408.5|35
1649908140000|2022-04-14 03:49:00|145559.3|145429.3|145557.7|145427.7|145565.6|145435.6|145556.1|145426.1|32
1649908150000|2022-04-14 03:49:10|145562.3|145432.3|145561.8|145431.8|145564.8|145434.8|145557.7|145427.7|27
1649908160000|2022-04-14 03:49:20|145561.5|145431.5|145563.7|145433.7|145578.6|145448.6|145559.2|145429.2|30
1649908170000|2022-04-14 03:49:30|145564.9|145434.9|145565.7|145435.7|145580.1|145450.1|145553|145423|29
1649908180000|2022-04-14 03:49:40|145562|145432|145565.1|145435.1|145571.4|145441.4|145557.7|145427.7|27
1649908190000|2022-04-14 03:49:50|145563.6|145433.6|145560.5|145430.5|145569.5|145439.5|145552.6|145422.6|36
1649908200000|2022-04-14 03:50:00|145556.8|145426.8|145570.9|145440.9|145570.9|145440.9|145556.8|145426.8|24
1649908210000|2022-04-14 03:50:10|145570.7|145440.7|145563.8|145433.8|145571.1|145441.1|145562.7|145432.7|14
1649908220000|2022-04-14 03:50:20|145563.3|145433.3|145563.7|145433.7|145566.5|145436.5|145547.5|145417.5|21
1649908230000|2022-04-14 03:50:30|145555.8|145425.8|145560.7|145430.7|145570.3|145440.3|145553.1|145423.1|16
1649908240000|2022-04-14 03:50:40|145562.3|145432.3|145558.1|145428.1|145588|145458|145547.2|145417.2|35
1649908250000|2022-04-14 03:50:50|145559.5|145429.5|145561.7|145431.7|145576.3|145446.3|145547.6|145417.6|19
1649908260000|2022-04-14 03:51:00|145560.7|145430.7|145566.6|145436.6|145568.5|145438.5|145560.7|145430.7|21
1649908270000|2022-04-14 03:51:10|145569.2|145439.2|145561.8|145431.8|145569.2|145439.2|145559.9|145429.9|23
1649908280000|2022-04-14 03:51:20|145561.2|145431.2|145555.3|145425.3|145578.3|145448.3|145546|145416|24
1649908290000|2022-04-14 03:51:30|145552.4|145422.4|145573.4|145443.4|145582|145452|145546|145416|26
1649908300000|2022-04-14 03:51:40|145571.9|145441.9|145562.2|145432.2|145584.9|145454.9|145551|145421|35
1649908310000|2022-04-14 03:51:50|145564.9|145434.9|145567.2|145437.2|145567.6|145437.6|145559.5|145429.5|20
1649908320000|2022-04-14 03:52:00|145566.6|145436.6|145568.3|145438.3|145572|145442|145556.4|145426.4|28
1649908330000|2022-04-14 03:52:10|145568.5|145438.5|145566.6|145436.6|145568.7|145438.7|145561.5|145431.5|15
1649908340000|2022-04-14 03:52:20|145566.8|145436.8|145568.2|145438.2|145572.6|145442.6|145560.8|145430.8|29
1649908350000|2022-04-14 03:52:30|145568.4|145438.4|145560.2|145430.2|145570|145440|145555.3|145425.3|28
1649908360000|2022-04-14 03:52:40|145561.8|145431.8|145561.4|145431.4|145563.7|145433.7|145555.3|145425.3|29
1649908370000|2022-04-14 03:52:50|145561.3|145431.3|145567.9|145437.9|145569.3|145439.3|145560.4|145430.4|27
1649908380000|2022-04-14 03:53:00|145566.1|145436.1|145564.4|145434.4|145568.9|145438.9|145560.5|145430.5|23
1649908390000|2022-04-14 03:53:10|145567.6|145437.6|145568.7|145438.7|145569.4|145439.4|145559.6|145429.6|24
1649908400000|2022-04-14 03:53:20|145568.2|145438.2|145567.3|145437.3|145570.1|145440.1|145560.1|145430.1|20
1649908410000|2022-04-14 03:53:30|145569.6|145439.6|145564|145434|145569.6|145439.6|145561.3|145431.3|31
1649908420000|2022-04-14 03:53:40|145565.9|145435.9|145571|145441|145572.7|145442.7|145558|145428|33
1649908430000|2022-04-14 03:53:50|145570.4|145440.4|145564.2|145434.2|145570.4|145440.4|145563|145433|29
1649908440000|2022-04-14 03:54:00|145564.1|145434.1|145581.7|145451.7|145581.7|145451.7|145559.8|145429.8|18
1649908450000|2022-04-14 03:54:10|145580.3|145450.3|145568.7|145438.7|145582.5|145452.5|145553.8|145423.8|28
1649908460000|2022-04-14 03:54:20|145577.1|145447.1|145575.4|145445.4|145578.2|145448.2|145550.2|145420.2|29
1649908470000|2022-04-14 03:54:30|145573.3|145443.3|145568.3|145438.3|145582|145452|145560.8|145430.8|33
1649908480000|2022-04-14 03:54:40|145571.3|145441.3|145568.1|145438.1|145573.1|145443.1|145564.3|145434.3|28
1649908490000|2022-04-14 03:54:50|145568.2|145438.2|145566.6|145436.6|145572.9|145442.9|145565.9|145435.9|25
1649908500000|2022-04-14 03:55:00|145565.5|145435.5|145568.3|145438.3|145577.8|145447.8|145556.4|145426.4|33
1649908510000|2022-04-14 03:55:10|145563.4|145433.4|145568.7|145438.7|145574.7|145444.7|145563.4|145433.4|29
1649908520000|2022-04-14 03:55:20|145569.9|145439.9|145567.3|145437.3|145570.3|145440.3|145566.1|145436.1|28
1649908530000|2022-04-14 03:55:30|145569.1|145439.1|145567.5|145437.5|145569.1|145439.1|145564.8|145434.8|21
1649908540000|2022-04-14 03:55:40|145567.6|145437.6|145565.2|145435.2|145574.9|145444.9|145564.8|145434.8|18
1649908550000|2022-04-14 03:55:50|145563.8|145433.8|145565.9|145435.9|145567.1|145437.1|145563.3|145433.3|30
1649908560000|2022-04-14 03:56:00|145565.6|145435.6|145548.9|145418.9|145586|145456|145536.8|145406.8|28
1649908570000|2022-04-14 03:56:10|145560.4|145430.4|145556.9|145426.9|145589|145459|145551.3|145421.3|37
1649908580000|2022-04-14 03:56:20|145556.7|145426.7|145560.2|145430.2|145581.7|145451.7|145555.3|145425.3|22
1649908590000|2022-04-14 03:56:30|145566.4|145436.4|145562.7|145432.7|145567.5|145437.5|145560.1|145430.1|31
1649908600000|2022-04-14 03:56:40|145564.1|145434.1|145562.7|145432.7|145567.5|145437.5|145559.8|145429.8|28
1649908610000|2022-04-14 03:56:50|145563|145433|145564.2|145434.2|145573.5|145443.5|145554.1|145424.1|21
1649908620000|2022-04-14 03:57:00|145562.6|145432.6|145570.5|145440.5|145574.9|145444.9|145558.3|145428.3|20
1649908630000|2022-04-14 03:57:10|145571.3|145441.3|145570.3|145440.3|145575.6|145445.6|145549.8|145419.8|20
1649908640000|2022-04-14 03:57:20|145575.2|145445.2|145566.9|145436.9|145581|145451|145563.4|145433.4|22
1649908650000|2022-04-14 03:57:30|145564.5|145434.5|145567.9|145437.9|145571.2|145441.2|145560|145430|21
1649908660000|2022-04-14 03:57:40|145565.9|145435.9|145566.9|145436.9|145567.6|145437.6|145560.4|145430.4|15
1649908670000|2022-04-14 03:57:50|145574.3|145444.3|145563|145433|145582.3|145452.3|145563|145433|10
1649908680000|2022-04-14 03:58:00|145563.3|145433.3|145561|145431|145571.8|145441.8|145557.1|145427.1|24
1649908690000|2022-04-14 03:58:10|145558.5|145428.5|145561.4|145431.4|145565.9|145435.9|145558.1|145428.1|27
1649908700000|2022-04-14 03:58:20|145560.4|145430.4|145559.6|145429.6|145564.5|145434.5|145558.6|145428.6|27
1649908710000|2022-04-14 03:58:30|145559.3|145429.3|145560.2|145430.2|145562.6|145432.6|145556.3|145426.3|21
1649908720000|2022-04-14 03:58:40|145560.5|145430.5|145550.5|145420.5|145572|145442|145550.5|145420.5|31
1649908730000|2022-04-14 03:58:50|145558.1|145428.1|145563.7|145433.7|145564|145434|145555.3|145425.3|27
1649908740000|2022-04-14 03:59:00|145566.2|145436.2|145563.2|145433.2|145566.3|145436.3|145559.7|145429.7|30
1649908750000|2022-04-14 03:59:10|145562.8|145432.8|145557|145427|145568.7|145438.7|145556.2|145426.2|27
1649908760000|2022-04-14 03:59:20|145561.3|145431.3|145565.5|145435.5|145567.3|145437.3|145557.4|145427.4|27
1649908770000|2022-04-14 03:59:30|145564.9|145434.9|145566.1|145436.1|145566.9|145436.9|145562.9|145432.9|31
1649908780000|2022-04-14 03:59:40|145562.6|145432.6|145562.6|145432.6|145568.7|145438.7|145561.7|145431.7|24
1649908790000|2022-04-14 03:59:50|145562.2|145432.2|145547|145417|145585.9|145455.9|145545.3|145415.3|31
1649908800000|2022-04-14 04:00:00|145547.8|145417.8|145559.6|145429.6|145572.4|145442.4|145547.8|145417.8|36
1649908810000|2022-04-14 04:00:10|145559.8|145429.8|145569|145439|145574.9|145444.9|145556.7|145426.7|27
1649908820000|2022-04-14 04:00:20|145568.9|145438.9|145553.5|145423.5|145571.6|145441.6|145551.4|145421.4|34
1649908830000|2022-04-14 04:00:30|145555.1|145425.1|145553.7|145423.7|145561.1|145431.1|145548|145418|31
1649908840000|2022-04-14 04:00:40|145558.3|145428.3|145554.8|145424.8|145559.1|145429.1|145551.2|145421.2|21
1649908850000|2022-04-14 04:00:50|145557.3|145427.3|145552.1|145422.1|145557.3|145427.3|145547.7|145417.7|23
1649908860000|2022-04-14 04:01:00|145554.4|145424.4|145570.9|145440.9|145570.9|145440.9|145540|145410|26
1649908870000|2022-04-14 04:01:10|145552.5|145422.5|145546.9|145416.9|145560.7|145430.7|145546.4|145416.4|24
1649908880000|2022-04-14 04:01:20|145547.9|145417.9|145557.7|145427.7|145563.8|145433.8|145544.8|145414.8|32
1649908890000|2022-04-14 04:01:30|145560.3|145430.3|145551.3|145421.3|145560.3|145430.3|145546.6|145416.6|20
1649908900000|2022-04-14 04:01:40|145549.2|145419.2|145553.9|145423.9|145556.3|145426.3|145547.9|145417.9|19
1649908910000|2022-04-14 04:01:50|145552.2|145422.2|145546.4|145416.4|145559.6|145429.6|145544.8|145414.8|22
1649908920000|2022-04-14 04:02:00|145548.4|145418.4|145553.1|145423.1|145555.1|145425.1|145546.7|145416.7|27
1649908930000|2022-04-14 04:02:10|145553.3|145423.3|145556.4|145426.4|145562.7|145432.7|145551.1|145421.1|24
1649908940000|2022-04-14 04:02:20|145556.5|145426.5|145553.3|145423.3|145559.6|145429.6|145553.3|145423.3|24
1649908950000|2022-04-14 04:02:30|145561.7|145431.7|145559.5|145429.5|145561.7|145431.7|145555.2|145425.2|24
1649908960000|2022-04-14 04:02:40|145560.1|145430.1|145571|145441|145575.2|145445.2|145558|145428|25
1649908970000|2022-04-14 04:02:50|145571.6|145441.6|145577.6|145447.6|145579.1|145449.1|145567.8|145437.8|30
1649908980000|2022-04-14 04:03:00|145578.1|145448.1|145572.9|145442.9|145578.1|145448.1|145563.9|145433.9|34
1649908990000|2022-04-14 04:03:10|145576.1|145446.1|145571.3|145441.3|145576.1|145446.1|145570.3|145440.3|26
1649909000000|2022-04-14 04:03:20|145570.6|145440.6|145579.5|145449.5|145579.5|145449.5|145568.6|145438.6|27
1649909010000|2022-04-14 04:03:30|145577|145447|145576.6|145446.6|145581.8|145451.8|145566.8|145436.8|32
1649909020000|2022-04-14 04:03:40|145574.7|145444.7|145569.7|145439.7|145580.4|145450.4|145567|145437|24
1649909030000|2022-04-14 04:03:50|145571.7|145441.7|145573|145443|145580.1|145450.1|145571.7|145441.7|22
1649909040000|2022-04-14 04:04:00|145573.1|145443.1|145573.2|145443.2|145576.8|145446.8|145572|145442|18
1649909050000|2022-04-14 04:04:10|145571.6|145441.6|145574.2|145444.2|145577.2|145447.2|145569.9|145439.9|22
1649909060000|2022-04-14 04:04:20|145574.6|145444.6|145571.5|145441.5|145577.5|145447.5|145571.3|145441.3|19
1649909070000|2022-04-14 04:04:30|145569.5|145439.5|145566.1|145436.1|145573.9|145443.9|145566.1|145436.1|24
1649909080000|2022-04-14 04:04:40|145564.6|145434.6|145565.6|145435.6|145571|145441|145557.8|145427.8|24
1649909090000|2022-04-14 04:04:50|145566.6|145436.6|145573.6|145443.6|145580.5|145450.5|145552.2|145422.2|27
1649909100000|2022-04-14 04:05:00|145573.5|145443.5|145586.2|145456.2|145589.5|145459.5|145572.4|145442.4|32
1649909110000|2022-04-14 04:05:10|145581.9|145451.9|145584|145454|145586.3|145456.3|145578.5|145448.5|27
1649909120000|2022-04-14 04:05:20|145586.3|145456.3|145585.3|145455.3|145586.4|145456.4|145580.9|145450.9|23
1649909130000|2022-04-14 04:05:30|145588|145458|145582.5|145452.5|145588|145458|145575.6|145445.6|26
1649909140000|2022-04-14 04:05:40|145582.2|145452.2|145584.2|145454.2|145588.5|145458.5|145575.3|145445.3|18
1649909150000|2022-04-14 04:05:50|145580.4|145450.4|145579.9|145449.9|145590.7|145460.7|145573.6|145443.6|33
1649909160000|2022-04-14 04:06:00|145578.4|145448.4|145579.6|145449.6|145581.3|145451.3|145577.5|145447.5|35
1649909170000|2022-04-14 04:06:10|145579|145449|145580|145450|145582.2|145452.2|145576.7|145446.7|32
1649909180000|2022-04-14 04:06:20|145578.9|145448.9|145571|145441|145586.5|145456.5|145564.6|145434.6|20
1649909190000|2022-04-14 04:06:30|145586.2|145456.2|145579.3|145449.3|145586.2|145456.2|145568.5|145438.5|30
1649909200000|2022-04-14 04:06:40|145577.1|145447.1|145578.9|145448.9|145583.1|145453.1|145565.7|145435.7|35
1649909210000|2022-04-14 04:06:50|145573.5|145443.5|145574.1|145444.1|145582.6|145452.6|145568.2|145438.2|32
1649909220000|2022-04-14 04:07:00|145575.6|145445.6|145577.5|145447.5|145577.5|145447.5|145572.9|145442.9|29
1649909230000|2022-04-14 04:07:10|145576.2|145446.2|145577.4|145447.4|145577.9|145447.9|145574.3|145444.3|20
1649909240000|2022-04-14 04:07:20|145577.2|145447.2|145574.1|145444.1|145579.6|145449.6|145568.5|145438.5|27
1649909250000|2022-04-14 04:07:30|145576.4|145446.4|145581.2|145451.2|145589.4|145459.4|145575.6|145445.6|33
1649909260000|2022-04-14 04:07:40|145581.1|145451.1|145580.5|145450.5|145584.1|145454.1|145578.5|145448.5|34
1649909270000|2022-04-14 04:07:50|145580.3|145450.3|145579|145449|145581.5|145451.5|145579|145449|36
1649909280000|2022-04-14 04:08:00|145579.5|145449.5|145579.6|145449.6|145581.9|145451.9|145577.4|145447.4|32
1649909290000|2022-04-14 04:08:10|145581.2|145451.2|145574|145444|145581.7|145451.7|145570.9|145440.9|30
1649909300000|2022-04-14 04:08:20|145580.9|145450.9|145575.2|145445.2|145583.3|145453.3|145571.3|145441.3|36
1649909310000|2022-04-14 04:08:30|145584.1|145454.1|145574|145444|145584.1|145454.1|145569.3|145439.3|34
1649909320000|2022-04-14 04:08:40|145572.4|145442.4|145567.9|145437.9|145576.8|145446.8|145567.9|145437.9|27
1649909330000|2022-04-14 04:08:50|145567.4|145437.4|145554.9|145424.9|145569.7|145439.7|145554.9|145424.9|27
1649909340000|2022-04-14 04:09:00|145555|145425|145563.9|145433.9|145568|145438|145554.5|145424.5|29
1649909350000|2022-04-14 04:09:10|145562.5|145432.5|145567.8|145437.8|145570.2|145440.2|145561.1|145431.1|19
1649909360000|2022-04-14 04:09:20|145568.7|145438.7|145546.9|145416.9|145568.7|145438.7|145546.9|145416.9|22
1649909370000|2022-04-14 04:09:30|145557.4|145427.4|145561|145431|145563.6|145433.6|145547.9|145417.9|27
1649909380000|2022-04-14 04:09:40|145560.8|145430.8|145563.2|145433.2|145565|145435|145560.4|145430.4|27
1649909390000|2022-04-14 04:09:50|145563.1|145433.1|145573.9|145443.9|145579.4|145449.4|145561.4|145431.4|30
1649909400000|2022-04-14 04:10:00|145573.2|145443.2|145574.8|145444.8|145582.7|145452.7|145570.2|145440.2|36
1649909410000|2022-04-14 04:10:10|145573.9|145443.9|145572.5|145442.5|145577.2|145447.2|145564.7|145434.7|37
1649909420000|2022-04-14 04:10:20|145571.6|145441.6|145573.6|145443.6|145575.8|145445.8|145567.5|145437.5|38
1649909430000|2022-04-14 04:10:30|145573.3|145443.3|145571.9|145441.9|145574.7|145444.7|145569.7|145439.7|34
1649909440000|2022-04-14 04:10:40|145570.2|145440.2|145573.5|145443.5|145576.2|145446.2|145569.8|145439.8|32
1649909450000|2022-04-14 04:10:50|145572.4|145442.4|145566.8|145436.8|145572.9|145442.9|145561.5|145431.5|28
1649909460000|2022-04-14 04:11:00|145566.6|145436.6|145567.3|145437.3|145567.3|145437.3|145556.5|145426.5|26
1649909470000|2022-04-14 04:11:10|145566.6|145436.6|145572.8|145442.8|145580.1|145450.1|145564.4|145434.4|25
1649909480000|2022-04-14 04:11:20|145571.7|145441.7|145576.9|145446.9|145583.6|145453.6|145568.2|145438.2|37
1649909490000|2022-04-14 04:11:30|145574.9|145444.9|145571.8|145441.8|145577.4|145447.4|145571.3|145441.3|35
1649909500000|2022-04-14 04:11:40|145571.6|145441.6|145568.4|145438.4|145573.1|145443.1|145565.9|145435.9|28
1649909510000|2022-04-14 04:11:50|145567.6|145437.6|145577.1|145447.1|145581|145451|145567.6|145437.6|35
1649909520000|2022-04-14 04:12:00|145577.6|145447.6|145578.1|145448.1|145583.6|145453.6|145569.1|145439.1|38
1649909530000|2022-04-14 04:12:10|145577.8|145447.8|145578.7|145448.7|145581.2|145451.2|145576.5|145446.5|28
1649909540000|2022-04-14 04:12:20|145582.6|145452.6|145580.5|145450.5|145582.6|145452.6|145577.2|145447.2|29
1649909550000|2022-04-14 04:12:30|145580.4|145450.4|145578.1|145448.1|145586.5|145456.5|145565.5|145435.5|35
1649909560000|2022-04-14 04:12:40|145572.2|145442.2|145579.8|145449.8|145582.7|145452.7|145569.6|145439.6|36
1649909570000|2022-04-14 04:12:50|145575.4|145445.4|145579.1|145449.1|145587.3|145457.3|145570.2|145440.2|39
1649909580000|2022-04-14 04:13:00|145575.1|145445.1|145580.6|145450.6|145589.5|145459.5|145573.4|145443.4|35
1649909590000|2022-04-14 04:13:10|145580.9|145450.9|145581.1|145451.1|145585.7|145455.7|145569.4|145439.4|37
1649909600000|2022-04-14 04:13:20|145575.1|145445.1|145572.3|145442.3|145586.9|145456.9|145570|145440|37
1649909610000|2022-04-14 04:13:30|145563.6|145433.6|145572.7|145442.7|145582.1|145452.1|145563.4|145433.4|37
1649909620000|2022-04-14 04:13:40|145574.4|145444.4|145578.9|145448.9|145580.3|145450.3|145570.9|145440.9|39
1649909630000|2022-04-14 04:13:50|145581.1|145451.1|145574.5|145444.5|145581.1|145451.1|145574.4|145444.4|37
1649909640000|2022-04-14 04:14:00|145575.9|145445.9|145567.9|145437.9|145579|145449|145567.9|145437.9|34
1649909650000|2022-04-14 04:14:10|145570.7|145440.7|145570.4|145440.4|145580|145450|145568|145438|38
1649909660000|2022-04-14 04:14:20|145570.2|145440.2|145569.9|145439.9|145573|145443|145567.9|145437.9|33
1649909670000|2022-04-14 04:14:30|145567.8|145437.8|145574.7|145444.7|145578.5|145448.5|145565.6|145435.6|37
1649909680000|2022-04-14 04:14:40|145578.9|145448.9|145569.8|145439.8|145578.9|145448.9|145564.5|145434.5|37
1649909690000|2022-04-14 04:14:50|145570.9|145440.9|145567.7|145437.7|145577.3|145447.3|145564.2|145434.2|33
1649909700000|2022-04-14 04:15:00|145563|145433|145565|145435|145570.7|145440.7|145561.9|145431.9|31
1649909710000|2022-04-14 04:15:10|145565.4|145435.4|145566.7|145436.7|145571.5|145441.5|145564.6|145434.6|26
1649909720000|2022-04-14 04:15:20|145567|145437|145573.8|145443.8|145581.6|145451.6|145565|145435|38
1649909730000|2022-04-14 04:15:30|145573.5|145443.5|145576.2|145446.2|145576.5|145446.5|145565.3|145435.3|34
1649909740000|2022-04-14 04:15:40|145574.7|145444.7|145572.2|145442.2|145576.1|145446.1|145568.1|145438.1|37
1649909750000|2022-04-14 04:15:50|145571.4|145441.4|145514.9|145384.9|145575.7|145445.7|145514.9|145384.9|35
1649909760000|2022-04-14 04:16:00|145536.2|145406.2|145544.1|145414.1|145548.8|145418.8|145536.2|145406.2|30
1649909770000|2022-04-14 04:16:10|145545|145415|145540.3|145410.3|145551.9|145421.9|145537.7|145407.7|19
1649909780000|2022-04-14 04:16:20|145540.4|145410.4|145541.6|145411.6|145545.8|145415.8|145538.8|145408.8|17
1649909790000|2022-04-14 04:16:30|145545.1|145415.1|145546.1|145416.1|145555.7|145425.7|145536|145406|32
1649909800000|2022-04-14 04:16:40|145537|145407|145569.5|145439.5|145569.5|145439.5|145534.2|145404.2|28
1649909810000|2022-04-14 04:16:50|145537.1|145407.1|145538.4|145408.4|145547.1|145417.1|145532.8|145402.8|31
1649909820000|2022-04-14 04:17:00|145537|145407|145540.5|145410.5|145542.5|145412.5|145533.9|145403.9|25
1649909830000|2022-04-14 04:17:10|145540.4|145410.4|145532.4|145402.4|145542.9|145412.9|145532.4|145402.4|14
1649909840000|2022-04-14 04:17:20|145531.6|145401.6|145516.1|145386.1|145533.7|145403.7|145509.1|145379.1|33
1649909850000|2022-04-14 04:17:30|145516.2|145386.2|145522.6|145392.6|145522.9|145392.9|145515.5|145385.5|23
1649909860000|2022-04-14 04:17:40|145524.2|145394.2|145519.6|145389.6|145524.2|145394.2|145515.2|145385.2|22
1649909870000|2022-04-14 04:17:50|145521.7|145391.7|145511.9|145381.9|145524|145394|145506.3|145376.3|28
1649909880000|2022-04-14 04:18:00|145525.7|145395.7|145505.5|145375.5|145528.9|145398.9|145494.3|145364.3|27
1649909890000|2022-04-14 04:18:10|145509|145379|145502.9|145372.9|145510.7|145380.7|145500|145370|31
1649909900000|2022-04-14 04:18:20|145501.5|145371.5|145504.9|145374.9|145509.6|145379.6|145501.5|145371.5|28
1649909910000|2022-04-14 04:18:30|145506.8|145376.8|145512.8|145382.8|145514.4|145384.4|145506.4|145376.4|25
1649909920000|2022-04-14 04:18:40|145512.9|145382.9|145501.6|145371.6|145518.8|145388.8|145501.6|145371.6|26
1649909930000|2022-04-14 04:18:50|145521.8|145391.8|145506|145376|145521.8|145391.8|145494.6|145364.6|37
1649909940000|2022-04-14 04:19:00|145504.5|145374.5|145509.7|145379.7|145515.4|145385.4|145503.4|145373.4|29
1649909950000|2022-04-14 04:19:10|145507|145377|145526.1|145396.1|145529.9|145399.9|145497.6|145367.6|35
1649909960000|2022-04-14 04:19:20|145523.3|145393.3|145521.5|145391.5|145528.1|145398.1|145520|145390|23
1649909970000|2022-04-14 04:19:30|145520.1|145390.1|145526.1|145396.1|145527.5|145397.5|145517.1|145387.1|29
1649909980000|2022-04-14 04:19:40|145525.8|145395.8|145526.3|145396.3|145528.6|145398.6|145524.8|145394.8|20
1649909990000|2022-04-14 04:19:50|145526.5|145396.5|145525.8|145395.8|145527.1|145397.1|145522.1|145392.1|32
1649910000000|2022-04-14 04:20:00|145526.1|145396.1|145525.2|145395.2|145527.3|145397.3|145522.7|145392.7|27
1649910010000|2022-04-14 04:20:10|145525.4|145395.4|145526.2|145396.2|145531|145401|145522.2|145392.2|20
1649910020000|2022-04-14 04:20:20|145529|145399|145515.1|145385.1|145529.9|145399.9|145515.1|145385.1|21
1649910030000|2022-04-14 04:20:30|145517.2|145387.2|145523.6|145393.6|145526.6|145396.6|145517.2|145387.2|28
1649910040000|2022-04-14 04:20:40|145524.9|145394.9|145508.8|145378.8|145525.6|145395.6|145508.8|145378.8|25
1649910050000|2022-04-14 04:20:50|145516.8|145386.8|145515.5|145385.5|145516.8|145386.8|145502.4|145372.4|28
1649910060000|2022-04-14 04:21:00|145513.5|145383.5|145518.2|145388.2|145521.1|145391.1|145504.1|145374.1|31
1649910070000|2022-04-14 04:21:10|145521.7|145391.7|145516.1|145386.1|145522.5|145392.5|145513.6|145383.6|27
1649910080000|2022-04-14 04:21:20|145516.8|145386.8|145516.2|145386.2|145518.3|145388.3|145514.9|145384.9|21
1649910090000|2022-04-14 04:21:30|145517.6|145387.6|145515.7|145385.7|145519.1|145389.1|145513.8|145383.8|21
1649910100000|2022-04-14 04:21:40|145513.7|145383.7|145514.9|145384.9|145520.4|145390.4|145513.7|145383.7|11
1649910110000|2022-04-14 04:21:50|145515.5|145385.5|145519.3|145389.3|145519.3|145389.3|145515.5|145385.5|4
1649910120000|2022-04-14 04:22:00|145518.1|145388.1|145510.5|145380.5|145534|145404|145505.8|145375.8|29
1649910130000|2022-04-14 04:22:10|145518.3|145388.3|145510.1|145380.1|145531.6|145401.6|145502.4|145372.4|30
1649910140000|2022-04-14 04:22:20|145516.9|145386.9|145503.8|145373.8|145523.3|145393.3|145503.8|145373.8|20
1649910150000|2022-04-14 04:22:30|145507.3|145377.3|145509.3|145379.3|145528.7|145398.7|145506.3|145376.3|24
1649910160000|2022-04-14 04:22:40|145511.4|145381.4|145517.2|145387.2|145520.2|145390.2|145508.8|145378.8|26
1649910170000|2022-04-14 04:22:50|145519.5|145389.5|145514.1|145384.1|145519.5|145389.5|145513|145383|11
1649910180000|2022-04-14 04:23:00|145514.8|145384.8|145513.2|145383.2|145531.1|145401.1|145504.1|145374.1|29
1649910190000|2022-04-14 04:23:10|145511.6|145381.6|145522.3|145392.3|145524.9|145394.9|145505.6|145375.6|28
1649910200000|2022-04-14 04:23:20|145520.4|145390.4|145515.2|145385.2|145525.2|145395.2|145507.3|145377.3|24
1649910210000|2022-04-14 04:23:30|145514.4|145384.4|145515.6|145385.6|145523.9|145393.9|145511.8|145381.8|20
1649910220000|2022-04-14 04:23:40|145517|145387|145513.6|145383.6|145518.4|145388.4|145512.9|145382.9|11
1649910230000|2022-04-14 04:23:50|145517.3|145387.3|145514.8|145384.8|145518.1|145388.1|145511.6|145381.6|24
1649910240000|2022-04-14 04:24:00|145515.9|145385.9|145512.2|145382.2|145521|145391|145505.7|145375.7|23
1649910250000|2022-04-14 04:24:10|145512.1|145382.1|145519.4|145389.4|145529.4|145399.4|145502.5|145372.5|23
1649910260000|2022-04-14 04:24:20|145521.4|145391.4|145516|145386|145521.4|145391.4|145507.6|145377.6|20
1649910270000|2022-04-14 04:24:30|145515.9|145385.9|145518.2|145388.2|145521.5|145391.5|145512|145382|20
1649910280000|2022-04-14 04:24:40|145516.8|145386.8|145514.7|145384.7|145520.3|145390.3|145513.7|145383.7|21
1649910290000|2022-04-14 04:24:50|145514.5|145384.5|145512.3|145382.3|145517.2|145387.2|145511.9|145381.9|27
1649910300000|2022-04-14 04:25:00|145514|145384|145510.1|145380.1|145534.7|145404.7|145507.2|145377.2|27
1649910310000|2022-04-14 04:25:10|145509.2|145379.2|145514.5|145384.5|145530.3|145400.3|145509.2|145379.2|27
1649910320000|2022-04-14 04:25:20|145518.8|145388.8|145516.3|145386.3|145523.5|145393.5|145514.5|145384.5|20
1649910330000|2022-04-14 04:25:30|145517.8|145387.8|145516.4|145386.4|145533.4|145403.4|145507.4|145377.4|27
1649910340000|2022-04-14 04:25:40|145512.8|145382.8|145514|145384|145515.1|145385.1|145509.6|145379.6|27
1649910350000|2022-04-14 04:25:50|145516.3|145386.3|145514|145384|145518.8|145388.8|145512.8|145382.8|27
1649910360000|2022-04-14 04:26:00|145516.4|145386.4|145514.3|145384.3|145519.8|145389.8|145512.4|145382.4|21
1649910370000|2022-04-14 04:26:10|145513.7|145383.7|145512.1|145382.1|145517.5|145387.5|145511.5|145381.5|26
1649910380000|2022-04-14 04:26:20|145512.2|145382.2|145505.5|145375.5|145522.4|145392.4|145498.9|145368.9|29
1649910390000|2022-04-14 04:26:30|145517|145387|145514.4|145384.4|145521.1|145391.1|145511.3|145381.3|24
1649910400000|2022-04-14 04:26:40|145513.3|145383.3|145516.6|145386.6|145518|145388|145512.2|145382.2|28
1649910410000|2022-04-14 04:26:50|145519|145389|145514.7|145384.7|145519|145389|145508.3|145378.3|22
1649910420000|2022-04-14 04:27:00|145511.6|145381.6|145509.2|145379.2|145525.5|145395.5|145500.5|145370.5|36
1649910430000|2022-04-14 04:27:10|145508.9|145378.9|145516.1|145386.1|145523.4|145393.4|145508.9|145378.9|20
1649910440000|2022-04-14 04:27:20|145516|145386|145512.4|145382.4|145518.3|145388.3|145483.2|145353.2|26
1649910450000|2022-04-14 04:27:30|145512.2|145382.2|145515.8|145385.8|145521.7|145391.7|145511.9|145381.9|16
1649910460000|2022-04-14 04:27:40|145518.8|145388.8|145511.3|145381.3|145522.9|145392.9|145501.4|145371.4|14
1649910470000|2022-04-14 04:27:50|145508.7|145378.7|145520.4|145390.4|145520.4|145390.4|145502.7|145372.7|21
1649910480000|2022-04-14 04:28:00|145516.3|145386.3|145514.6|145384.6|145524.7|145394.7|145503.8|145373.8|30
1649910490000|2022-04-14 04:28:10|145511.8|145381.8|145510.9|145380.9|145529.4|145399.4|145507.1|145377.1|26
1649910500000|2022-04-14 04:28:20|145512.4|145382.4|145510.5|145380.5|145512.7|145382.7|145504|145374|27
1649910510000|2022-04-14 04:28:30|145508.4|145378.4|145506.7|145376.7|145513.9|145383.9|145505.3|145375.3|20
1649910520000|2022-04-14 04:28:40|145505.2|145375.2|145503.1|145373.1|145516.8|145386.8|145496.7|145366.7|20
1649910530000|2022-04-14 04:28:50|145507.8|145377.8|145498.9|145368.9|145508.3|145378.3|145492.7|145362.7|23
1649910540000|2022-04-14 04:29:00|145498.2|145368.2|145491.4|145361.4|145506.4|145376.4|145488.3|145358.3|25
1649910550000|2022-04-14 04:29:10|145490.2|145360.2|145461.1|145331.1|145493.9|145363.9|145436.5|145306.5|30
1649910560000|2022-04-14 04:29:20|145461.8|145331.8|145450.9|145320.9|145463.7|145333.7|145430.6|145300.6|32
1649910570000|2022-04-14 04:29:30|145443.4|145313.4|145473.4|145343.4|145474.7|145344.7|145441.1|145311.1|34
1649910580000|2022-04-14 04:29:40|145467.7|145337.7|145476|145346|145476|145346|145463.2|145333.2|34
1649910590000|2022-04-14 04:29:50|145474.9|145344.9|145460.6|145330.6|145476.9|145346.9|145458.5|145328.5|34
1649910600000|2022-04-14 04:30:00|145466.2|145336.2|145471.2|145341.2|145477.1|145347.1|145456.8|145326.8|37
1649910610000|2022-04-14 04:30:10|145469.5|145339.5|145469.8|145339.8|145478|145348|145466|145336|26
1649910620000|2022-04-14 04:30:20|145469.3|145339.3|145476.6|145346.6|145476.6|145346.6|145468|145338|22
1649910630000|2022-04-14 04:30:30|145474.4|145344.4|145456.7|145326.7|145476.2|145346.2|145448.1|145318.1|32
1649910640000|2022-04-14 04:30:40|145462.3|145332.3|145459.5|145329.5|145462.3|145332.3|145453|145323|36
1649910650000|2022-04-14 04:30:50|145458.8|145328.8|145461.3|145331.3|145463.2|145333.2|145455|145325|36
1649910660000|2022-04-14 04:31:00|145462.4|145332.4|145454.1|145324.1|145467.1|145337.1|145453.9|145323.9|37
1649910670000|2022-04-14 04:31:10|145452.9|145322.9|145471.2|145341.2|145473.2|145343.2|145451.6|145321.6|33
1649910680000|2022-04-14 04:31:20|145471.1|145341.1|145466.2|145336.2|145471.1|145341.1|145464.3|145334.3|23
1649910690000|2022-04-14 04:31:30|145465.3|145335.3|145467.2|145337.2|145471.9|145341.9|145465|145335|23
1649910700000|2022-04-14 04:31:40|145466.1|145336.1|145470|145340|145470|145340|145463.7|145333.7|24
1649910710000|2022-04-14 04:31:50|145471.3|145341.3|145465.2|145335.2|145471.3|145341.3|145465.2|145335.2|21
1649910720000|2022-04-14 04:32:00|145465.1|145335.1|145466|145336|145466|145336|145459.6|145329.6|19
1649910730000|2022-04-14 04:32:10|145465.7|145335.7|145474.1|145344.1|145476.2|145346.2|145463.9|145333.9|13
1649910740000|2022-04-14 04:32:20|145468.1|145338.1|145465|145335|145479.7|145349.7|145460.7|145330.7|25
1649910750000|2022-04-14 04:32:30|145458.7|145328.7|145469.8|145339.8|145470.3|145340.3|145458.7|145328.7|29
1649910760000|2022-04-14 04:32:40|145471|145341|145465.4|145335.4|145472.7|145342.7|145462.7|145332.7|19
1649910770000|2022-04-14 04:32:50|145464.2|145334.2|145467.1|145337.1|145473.9|145343.9|145464.2|145334.2|21
1649910780000|2022-04-14 04:33:00|145466.3|145336.3|145471.4|145341.4|145473.8|145343.8|145463.2|145333.2|18
1649910790000|2022-04-14 04:33:10|145471.3|145341.3|145452.9|145322.9|145471.3|145341.3|145452.9|145322.9|36
1649910800000|2022-04-14 04:33:20|145452|145322|145451.3|145321.3|145455.5|145325.5|145450.5|145320.5|29
1649910810000|2022-04-14 04:33:30|145452.4|145322.4|145450.2|145320.2|145454.8|145324.8|145450|145320|27
1649910820000|2022-04-14 04:33:40|145450.1|145320.1|145452.5|145322.5|145452.6|145322.6|145450|145320|13
1649910830000|2022-04-14 04:33:50|145452.7|145322.7|145453.9|145323.9|145460.1|145330.1|145438.8|145308.8|27
1649910840000|2022-04-14 04:34:00|145460.8|145330.8|145454.2|145324.2|145460.8|145330.8|145445.7|145315.7|34
1649910850000|2022-04-14 04:34:10|145453.1|145323.1|145459.3|145329.3|145459.5|145329.5|145449.5|145319.5|36
1649910860000|2022-04-14 04:34:20|145453.8|145323.8|145450.8|145320.8|145460.5|145330.5|145450.8|145320.8|34
1649910870000|2022-04-14 04:34:30|145457|145327|145450.1|145320.1|145458.5|145328.5|145448.7|145318.7|34
1649910880000|2022-04-14 04:34:40|145450.4|145320.4|145455|145325|145461.2|145331.2|145447.7|145317.7|37
1649910890000|2022-04-14 04:34:50|145456.3|145326.3|145452.2|145322.2|145460.9|145330.9|145447.8|145317.8|39
1649910900000|2022-04-14 04:35:00|145451.6|145321.6|145450.8|145320.8|145458.4|145328.4|145449.8|145319.8|37
1649910910000|2022-04-14 04:35:10|145448.5|145318.5|145451.5|145321.5|145456.9|145326.9|145448.5|145318.5|34
1649910920000|2022-04-14 04:35:20|145452.7|145322.7|145453.6|145323.6|145467.5|145337.5|145444.9|145314.9|33
1649910930000|2022-04-14 04:35:30|145450.9|145320.9|145452|145322|145457.3|145327.3|145448.3|145318.3|38
1649910940000|2022-04-14 04:35:40|145450.1|145320.1|145457.2|145327.2|145459.5|145329.5|145450.1|145320.1|30
1649910950000|2022-04-14 04:35:50|145458.5|145328.5|145471|145341|145471|145341|145445.3|145315.3|33
1649910960000|2022-04-14 04:36:00|145450.5|145320.5|145452.6|145322.6|145458.2|145328.2|145448|145318|37
1649910970000|2022-04-14 04:36:10|145453|145323|145451.9|145321.9|145454.2|145324.2|145449.5|145319.5|35
1649910980000|2022-04-14 04:36:20|145452|145322|145452.6|145322.6|145453.8|145323.8|145450.1|145320.1|31
1649910990000|2022-04-14 04:36:30|145450.9|145320.9|145451.7|145321.7|145455.9|145325.9|145446.7|145316.7|35
1649911000000|2022-04-14 04:36:40|145453.7|145323.7|145457|145327|145461.3|145331.3|145437.2|145307.2|34
1649911010000|2022-04-14 04:36:50|145440.2|145310.2|145448.3|145318.3|145471.4|145341.4|145440.2|145310.2|31
1649911020000|2022-04-14 04:37:00|145450.2|145320.2|145459|145329|145463.9|145333.9|145446.3|145316.3|27
1649911030000|2022-04-14 04:37:10|145458.5|145328.5|145458.7|145328.7|145464.2|145334.2|145457.7|145327.7|12
1649911040000|2022-04-14 04:37:20|145461.1|145331.1|145455.8|145325.8|145461.1|145331.1|145451.8|145321.8|14
1649911050000|2022-04-14 04:37:30|145457.8|145327.8|145453.1|145323.1|145457.8|145327.8|145449.5|145319.5|12
1649911060000|2022-04-14 04:37:40|145465.9|145335.9|145457.5|145327.5|145475.4|145345.4|145457.5|145327.5|18
1649911070000|2022-04-14 04:37:50|145458.6|145328.6|145460.4|145330.4|145465.8|145335.8|145453.1|145323.1|13
1649911080000|2022-04-14 04:38:00|145461.1|145331.1|145452.2|145322.2|145461.1|145331.1|145448.2|145318.2|18
1649911090000|2022-04-14 04:38:10|145454.5|145324.5|145456.7|145326.7|145459.1|145329.1|145452.4|145322.4|9
1649911100000|2022-04-14 04:38:20|145456.6|145326.6|145466.3|145336.3|145473.7|145343.7|145446.1|145316.1|38
1649911110000|2022-04-14 04:38:30|145466.5|145336.5|145466|145336|145475.8|145345.8|145463|145333|32
1649911120000|2022-04-14 04:38:40|145467.1|145337.1|145471.8|145341.8|145471.8|145341.8|145462.7|145332.7|25
1649911130000|2022-04-14 04:38:50|145473.3|145343.3|145477.4|145347.4|145477.4|145347.4|145459.5|145329.5|22
1649911140000|2022-04-14 04:39:00|145480.6|145350.6|145465.2|145335.2|145488.5|145358.5|145463.3|145333.3|22
1649911150000|2022-04-14 04:39:10|145465.4|145335.4|145462|145332|145472.6|145342.6|145458.5|145328.5|29
1649911160000|2022-04-14 04:39:20|145464.6|145334.6|145469.6|145339.6|145474.6|145344.6|145464.6|145334.6|24
1649911170000|2022-04-14 04:39:30|145468.6|145338.6|145470|145340|145472.6|145342.6|145468.6|145338.6|20
1649911180000|2022-04-14 04:39:40|145471.6|145341.6|145472.8|145342.8|145479.6|145349.6|145466.9|145336.9|21
1649911190000|2022-04-14 04:39:50|145479.2|145349.2|145465|145335|145479.2|145349.2|145458.7|145328.7|25
1649911200000|2022-04-14 04:40:00|145467.2|145337.2|145480.3|145350.3|145480.3|145350.3|145459.3|145329.3|22
1649911210000|2022-04-14 04:40:10|145481.1|145351.1|145471.2|145341.2|145481.3|145351.3|145465.7|145335.7|27
1649911220000|2022-04-14 04:40:20|145473.5|145343.5|145469.8|145339.8|145476.4|145346.4|145468.4|145338.4|21
1649911230000|2022-04-14 04:40:30|145467.7|145337.7|145469.9|145339.9|145471.6|145341.6|145466.5|145336.5|18
1649911240000|2022-04-14 04:40:40|145468.3|145338.3|145460.7|145330.7|145477.4|145347.4|145460.7|145330.7|19
1649911250000|2022-04-14 04:40:50|145482.1|145352.1|145482.1|145352.1|145486.4|145356.4|145460.4|145330.4|24
1649911260000|2022-04-14 04:41:00|145476.7|145346.7|145469.3|145339.3|145484.6|145354.6|145466.6|145336.6|23
1649911270000|2022-04-14 04:41:10|145471.3|145341.3|145466.4|145336.4|145478.1|145348.1|145464.9|145334.9|25
1649911280000|2022-04-14 04:41:20|145464.9|145334.9|145467.2|145337.2|145472.6|145342.6|145462.1|145332.1|30
1649911290000|2022-04-14 04:41:30|145467.4|145337.4|145465.9|145335.9|145473.1|145343.1|145465.9|145335.9|20
1649911300000|2022-04-14 04:41:40|145466.6|145336.6|145460.2|145330.2|145475.3|145345.3|145460.2|145330.2|22
1649911310000|2022-04-14 04:41:50|145467.1|145337.1|145470.4|145340.4|145471.1|145341.1|145465.1|145335.1|15
1649911320000|2022-04-14 04:42:00|145471.6|145341.6|145470.9|145340.9|145479.3|145349.3|145467.4|145337.4|21
1649911330000|2022-04-14 04:42:10|145472.6|145342.6|145474.8|145344.8|145475.5|145345.5|145469.1|145339.1|21
1649911340000|2022-04-14 04:42:20|145472.4|145342.4|145471|145341|145472.4|145342.4|145468.8|145338.8|13
1649911350000|2022-04-14 04:42:30|145471.9|145341.9|145470.1|145340.1|145475.4|145345.4|145458|145328|24
1649911360000|2022-04-14 04:42:40|145463.2|145333.2|145468.2|145338.2|145474.1|145344.1|145463.2|145333.2|17
1649911370000|2022-04-14 04:42:50|145467.7|145337.7|145470.5|145340.5|145473.7|145343.7|145464.6|145334.6|18
1649911380000|2022-04-14 04:43:00|145468.8|145338.8|145467.9|145337.9|145471.8|145341.8|145465.7|145335.7|19
1649911390000|2022-04-14 04:43:10|145468.1|145338.1|145468.6|145338.6|145472.7|145342.7|145468|145338|29
1649911400000|2022-04-14 04:43:20|145469|145339|145470.5|145340.5|145473.5|145343.5|145466|145336|20
1649911410000|2022-04-14 04:43:30|145472.5|145342.5|145465.6|145335.6|145472.5|145342.5|145458.8|145328.8|28
1649911420000|2022-04-14 04:43:40|145465.4|145335.4|145468.5|145338.5|145468.7|145338.7|145463.4|145333.4|19
1649911430000|2022-04-14 04:43:50|145468.4|145338.4|145472|145342|145474.7|145344.7|145468|145338|29
1649911440000|2022-04-14 04:44:00|145472.4|145342.4|145470.6|145340.6|145472.7|145342.7|145464.6|145334.6|29
1649911450000|2022-04-14 04:44:10|145470|145340|145468|145338|145473|145343|145438.9|145308.9|31
1649911460000|2022-04-14 04:44:20|145472.2|145342.2|145473.8|145343.8|145473.8|145343.8|145467.5|145337.5|28
1649911470000|2022-04-14 04:44:30|145470.4|145340.4|145473|145343|145474.6|145344.6|145469.7|145339.7|19
1649911480000|2022-04-14 04:44:40|145471.2|145341.2|145473.5|145343.5|145487.1|145357.1|145469.3|145339.3|19
1649911490000|2022-04-14 04:44:50|145474.6|145344.6|145475.1|145345.1|145479.4|145349.4|145465.5|145335.5|25
1649911500000|2022-04-14 04:45:00|145476.8|145346.8|145466.5|145336.5|145476.8|145346.8|145458|145328|29
1649911510000|2022-04-14 04:45:10|145464.4|145334.4|145465.2|145335.2|145470.8|145340.8|145462|145332|21
1649911520000|2022-04-14 04:45:20|145465.3|145335.3|145467.9|145337.9|145470|145340|145464.6|145334.6|24
1649911530000|2022-04-14 04:45:30|145464.8|145334.8|145467.5|145337.5|145469.8|145339.8|145460.4|145330.4|31
1649911540000|2022-04-14 04:45:40|145466.3|145336.3|145473.5|145343.5|145474.9|145344.9|145461.8|145331.8|29
1649911550000|2022-04-14 04:45:50|145472.3|145342.3|145466.8|145336.8|145476.2|145346.2|145453.2|145323.2|21
1649911560000|2022-04-14 04:46:00|145469|145339|145467|145337|145472.6|145342.6|145458.1|145328.1|36
1649911570000|2022-04-14 04:46:10|145467.6|145337.6|145466.1|145336.1|145472.8|145342.8|145462.3|145332.3|19
1649911580000|2022-04-14 04:46:20|145467.9|145337.9|145467.8|145337.8|145469.5|145339.5|145461.4|145331.4|21
1649911590000|2022-04-14 04:46:30|145469.6|145339.6|145463.8|145333.8|145470.3|145340.3|145463.8|145333.8|25
1649911600000|2022-04-14 04:46:40|145461.7|145331.7|145451.2|145321.2|145461.7|145331.7|145430.5|145300.5|31
1649911610000|2022-04-14 04:46:50|145449.9|145319.9|145443.1|145313.1|145451.5|145321.5|145440.2|145310.2|23
1649911620000|2022-04-14 04:47:00|145443.3|145313.3|145441.9|145311.9|145444.3|145314.3|145438.2|145308.2|20
1649911630000|2022-04-14 04:47:10|145441.8|145311.8|145397.7|145267.7|145444.4|145314.4|145389.4|145259.4|28
1649911640000|2022-04-14 04:47:20|145398.5|145268.5|145388.6|145258.6|145408.5|145278.5|145383.1|145253.1|32
1649911650000|2022-04-14 04:47:30|145385.2|145255.2|145389.6|145259.6|145391.1|145261.1|145383.5|145253.5|20
1649911660000|2022-04-14 04:47:40|145384.2|145254.2|145398.1|145268.1|145398.8|145268.8|145383|145253|28
1649911670000|2022-04-14 04:47:50|145398.4|145268.4|145389.3|145259.3|145398.8|145268.8|145381.3|145251.3|26
1649911680000|2022-04-14 04:48:00|145391.3|145261.3|145391.9|145261.9|145393.4|145263.4|145386.3|145256.3|25
1649911690000|2022-04-14 04:48:10|145391.6|145261.6|145388.6|145258.6|145391.6|145261.6|145385.9|145255.9|17
1649911700000|2022-04-14 04:48:20|145389.1|145259.1|145392.2|145262.2|145392.2|145262.2|145384.3|145254.3|16
1649911710000|2022-04-14 04:48:30|145394.4|145264.4|145385.1|145255.1|145394.9|145264.9|145382.3|145252.3|16
1649911720000|2022-04-14 04:48:40|145383.3|145253.3|145401.8|145271.8|145401.8|145271.8|145379.5|145249.5|23
1649911730000|2022-04-14 04:48:50|145393.4|145263.4|145382.8|145252.8|145393.4|145263.4|145380.8|145250.8|20
1649911740000|2022-04-14 04:49:00|145379.1|145249.1|145282|145152|145379.1|145249.1|145271.9|145141.9|28
1649911750000|2022-04-14 04:49:10|145282.5|145152.5|145234.8|145104.8|145282.5|145152.5|145201.9|145071.9|29
1649911760000|2022-04-14 04:49:20|145246.6|145116.6|145247.2|145117.2|145252.5|145122.5|145246.1|145116.1|20
1649911770000|2022-04-14 04:49:30|145248.7|145118.7|145247|145117|145248.7|145118.7|145244.8|145114.8|21
1649911780000|2022-04-14 04:49:40|145246.9|145116.9|145243.4|145113.4|145250.8|145120.8|145231.4|145101.4|19
1649911790000|2022-04-14 04:49:50|145242.1|145112.1|145228.4|145098.4|145246.1|145116.1|145225.3|145095.3|16
1649911800000|2022-04-14 04:50:00|145230.7|145100.7|145234.5|145104.5|145239.4|145109.4|145230.7|145100.7|12
1649911810000|2022-04-14 04:50:10|145233.9|145103.9|145241.3|145111.3|145242.3|145112.3|145233.9|145103.9|15
1649911820000|2022-04-14 04:50:20|145237|145107|145238.7|145108.7|145241|145111|145237|145107|20
1649911830000|2022-04-14 04:50:30|145238.2|145108.2|145236.4|145106.4|145241|145111|145236.1|145106.1|19
1649911840000|2022-04-14 04:50:40|145235.5|145105.5|145238.2|145108.2|145242.8|145112.8|145234.8|145104.8|16
1649911850000|2022-04-14 04:50:50|145238.6|145108.6|145241.5|145111.5|145241.9|145111.9|145238.1|145108.1|11
1649911860000|2022-04-14 04:51:00|145241|145111|145245|145115|145246.5|145116.5|145241|145111|24
1649911870000|2022-04-14 04:51:10|145244.9|145114.9|145240.5|145110.5|145246.2|145116.2|145239.2|145109.2|20
1649911880000|2022-04-14 04:51:20|145241.9|145111.9|145239.7|145109.7|145242.2|145112.2|145239.3|145109.3|16
1649911890000|2022-04-14 04:51:30|145240.8|145110.8|145238.7|145108.7|145240.8|145110.8|145238.7|145108.7|11
1649911900000|2022-04-14 04:51:40|145239.8|145109.8|145232.5|145102.5|145240.5|145110.5|145230.6|145100.6|14
1649911910000|2022-04-14 04:51:50|145232.4|145102.4|145228.5|145098.5|145232.4|145102.4|145228.1|145098.1|15
1649911920000|2022-04-14 04:52:00|145229.6|145099.6|145228.5|145098.5|145231.3|145101.3|145227.5|145097.5|12
1649911930000|2022-04-14 04:52:10|145228.7|145098.7|145226.1|145096.1|145228.7|145098.7|145225.8|145095.8|11
1649911940000|2022-04-14 04:52:20|145224.9|145094.9|145226.4|145096.4|145227.1|145097.1|145222.8|145092.8|16
1649911950000|2022-04-14 04:52:30|145225.6|145095.6|145225.7|145095.7|145228.2|145098.2|145224.3|145094.3|15
1649911960000|2022-04-14 04:52:40|145228.5|145098.5|145230.2|145100.2|145231.1|145101.1|145227.6|145097.6|20
1649911970000|2022-04-14 04:52:50|145230.5|145100.5|145228.5|145098.5|145231|145101|145228.5|145098.5|10
1649911980000|2022-04-14 04:53:00|145229.5|145099.5|145227.6|145097.6|145233.4|145103.4|145227.6|145097.6|15
1649911990000|2022-04-14 04:53:10|145227.9|145097.9|145231.3|145101.3|145231.3|145101.3|145224.1|145094.1|15
1649912000000|2022-04-14 04:53:20|145228.4|145098.4|145243|145113|145243.6|145113.6|145228.4|145098.4|10
1649912010000|2022-04-14 04:53:30|145240.3|145110.3|145236.3|145106.3|145243.7|145113.7|145236.3|145106.3|14
1649912020000|2022-04-14 04:53:40|145236.9|145106.9|145237.3|145107.3|145238.3|145108.3|145233.6|145103.6|17
1649912030000|2022-04-14 04:53:50|145236.4|145106.4|145233.3|145103.3|145236.4|145106.4|145232.7|145102.7|9
1649912040000|2022-04-14 04:54:00|145234|145104|145240.8|145110.8|145242.4|145112.4|145233.6|145103.6|15
1649912050000|2022-04-14 04:54:10|145242.2|145112.2|145241.6|145111.6|145242.2|145112.2|145237.7|145107.7|10
1649912060000|2022-04-14 04:54:20|145239.8|145109.8|145238.9|145108.9|145240.8|145110.8|145237.7|145107.7|10
1649912070000|2022-04-14 04:54:30|145237.9|145107.9|145234.6|145104.6|145239.6|145109.6|145234.6|145104.6|7
1649912080000|2022-04-14 04:54:40|145234|145104|145235.5|145105.5|145235.8|145105.8|145231.9|145101.9|10
1649912090000|2022-04-14 04:54:50|145235.6|145105.6|145241.1|145111.1|145243.1|145113.1|145235.3|145105.3|12
1649912100000|2022-04-14 04:55:00|145240.6|145110.6|145239|145109|145243.4|145113.4|145239|145109|15
1649912110000|2022-04-14 04:55:10|145239.6|145109.6|145239.4|145109.4|145240.3|145110.3|145237|145107|13
1649912120000|2022-04-14 04:55:20|145242.5|145112.5|145242|145112|145247.4|145117.4|145240.8|145110.8|16
1649912130000|2022-04-14 04:55:30|145242.9|145112.9|145242|145112|145245.2|145115.2|145242|145112|13
1649912140000|2022-04-14 04:55:40|145241.9|145111.9|145242.4|145112.4|145244.4|145114.4|145241.7|145111.7|11
1649912150000|2022-04-14 04:55:50|145242.1|145112.1|145241.9|145111.9|145242.8|145112.8|145241.7|145111.7|6
1649912160000|2022-04-14 04:56:00|145242.2|145112.2|145240.8|145110.8|145250|145120|145240.4|145110.4|17
1649912170000|2022-04-14 04:56:10|145241.1|145111.1|145240.4|145110.4|145241.1|145111.1|145239.3|145109.3|11
1649912180000|2022-04-14 04:56:20|145244.4|145114.4|145247.7|145117.7|145251.3|145121.3|145243.1|145113.1|24
1649912190000|2022-04-14 04:56:30|145247.9|145117.9|145247.5|145117.5|145248.5|145118.5|145246.2|145116.2|14
1649912200000|2022-04-14 04:56:40|145247.9|145117.9|145245.1|145115.1|145247.9|145117.9|145245|145115|11
1649912210000|2022-04-14 04:56:50|145245.5|145115.5|145245.6|145115.6|145246.6|145116.6|145244.5|145114.5|12
1649912220000|2022-04-14 04:57:00|145245.4|145115.4|145244.9|145114.9|145245.8|145115.8|145244.2|145114.2|14
1649912230000|2022-04-14 04:57:10|145246|145116|145245.2|145115.2|145252.3|145122.3|145243.4|145113.4|14
1649912240000|2022-04-14 04:57:20|145245.8|145115.8|145248.6|145118.6|145255.4|145125.4|145245.8|145115.8|12
1649912250000|2022-04-14 04:57:30|145242|145112|145234.9|145104.9|145242|145112|145233.9|145103.9|27
1649912260000|2022-04-14 04:57:40|145235.8|145105.8|145235.6|145105.6|145237.8|145107.8|145233.2|145103.2|21
1649912270000|2022-04-14 04:57:50|145235.3|145105.3|145232.8|145102.8|145237.3|145107.3|145231.8|145101.8|16
1649912280000|2022-04-14 04:58:00|145233|145103|145234.9|145104.9|145239.7|145109.7|145225.5|145095.5|19
1649912290000|2022-04-14 04:58:10|145232.2|145102.2|145235.5|145105.5|145235.5|145105.5|145230.4|145100.4|21
1649912300000|2022-04-14 04:58:20|145235.9|145105.9|145233.3|145103.3|145236|145106|145229.8|145099.8|14
1649912310000|2022-04-14 04:58:30|145233.1|145103.1|145238|145108|145238|145108|145231.6|145101.6|12
1649912320000|2022-04-14 04:58:40|145235.9|145105.9|145234.5|145104.5|145238.6|145108.6|145232.5|145102.5|12
1649912330000|2022-04-14 04:58:50|145235.5|145105.5|145231.7|145101.7|145237.4|145107.4|145231.7|145101.7|18
1649912340000|2022-04-14 04:59:00|145233.8|145103.8|145232.3|145102.3|145235.7|145105.7|145228.8|145098.8|22
1649912350000|2022-04-14 04:59:10|145230.9|145100.9|145226.3|145096.3|145233.5|145103.5|145226|145096|21
1649912360000|2022-04-14 04:59:20|145226.4|145096.4|145225.6|145095.6|145227.1|145097.1|145225.6|145095.6|10
1649912370000|2022-04-14 04:59:30|145225.9|145095.9|145222.8|145092.8|145228.2|145098.2|145222.8|145092.8|12
1649912380000|2022-04-14 04:59:40|145223.2|145093.2|145226.5|145096.5|145228.5|145098.5|145223.2|145093.2|8
1649912390000|2022-04-14 04:59:50|145228.1|145098.1|145225.5|145095.5|145231.8|145101.8|145225.5|145095.5|13
1649912400000|2022-04-14 05:00:00|145224.6|145094.6|145227.6|145097.6|145229|145099|145219.6|145089.6|34
1649912410000|2022-04-14 05:00:10|145227.5|145097.5|145231.2|145101.2|145233|145103|145227.4|145097.4|28
1649912420000|2022-04-14 05:00:20|145233|145103|145236.2|145106.2|145237.8|145107.8|145232.6|145102.6|10
1649912430000|2022-04-14 05:00:30|145240|145110|145237.4|145107.4|145243.5|145113.5|145232.9|145102.9|10
1649912440000|2022-04-14 05:00:40|145239.8|145109.8|145236.1|145106.1|145243.6|145113.6|145230.2|145100.2|21
1649912450000|2022-04-14 05:00:50|145236.8|145106.8|145241.7|145111.7|145242.3|145112.3|145235.2|145105.2|17
1649912460000|2022-04-14 05:01:00|145239|145109|145239.1|145109.1|145242.5|145112.5|145237.3|145107.3|25
1649912470000|2022-04-14 05:01:10|145239.2|145109.2|145243.1|145113.1|145243.1|145113.1|145239.1|145109.1|16
1649912480000|2022-04-14 05:01:20|145244.4|145114.4|145239.8|145109.8|145244.4|145114.4|145239.8|145109.8|11
1649912490000|2022-04-14 05:01:30|145237.9|145107.9|145240.4|145110.4|145243.6|145113.6|145236.9|145106.9|24
1649912500000|2022-04-14 05:01:40|145242.4|145112.4|145236.6|145106.6|145245.4|145115.4|145236.5|145106.5|32
1649912510000|2022-04-14 05:01:50|145237.3|145107.3|145237.4|145107.4|145238.1|145108.1|145233.8|145103.8|31
1649912520000|2022-04-14 05:02:00|145236.1|145106.1|145241.1|145111.1|145242.5|145112.5|145236|145106|32
1649912530000|2022-04-14 05:02:10|145241.2|145111.2|145241.4|145111.4|145242.9|145112.9|145235.7|145105.7|32
1649912540000|2022-04-14 05:02:20|145242.7|145112.7|145237.7|145107.7|145246.6|145116.6|145235.4|145105.4|37
1649912550000|2022-04-14 05:02:30|145235.9|145105.9|145210.5|145080.5|145243.9|145113.9|145210.5|145080.5|39
1649912560000|2022-04-14 05:02:40|145210.8|145080.8|145223.4|145093.4|145232.5|145102.5|145208.9|145078.9|26
1649912570000|2022-04-14 05:02:50|145221.9|145091.9|145231.2|145101.2|145231.2|145101.2|145221.9|145091.9|25
1649912580000|2022-04-14 05:03:00|145231.4|145101.4|145227.6|145097.6|145231.6|145101.6|145226.9|145096.9|17
1649912590000|2022-04-14 05:03:10|145227.5|145097.5|145222.8|145092.8|145227.5|145097.5|145220.1|145090.1|24
1649912600000|2022-04-14 05:03:20|145224.5|145094.5|145217.8|145087.8|145226.8|145096.8|145217.8|145087.8|19
1649912610000|2022-04-14 05:03:30|145217.5|145087.5|145217.3|145087.3|145222.5|145092.5|145213.4|145083.4|28
1649912620000|2022-04-14 05:03:40|145218.7|145088.7|145222.8|145092.8|145225.7|145095.7|145211.6|145081.6|27
1649912630000|2022-04-14 05:03:50|145224.9|145094.9|145217.8|145087.8|145224.9|145094.9|145215.2|145085.2|18
1649912640000|2022-04-14 05:04:00|145215.7|145085.7|145219.5|145089.5|145219.5|145089.5|145214|145084|24
1649912650000|2022-04-14 05:04:10|145219.4|145089.4|145217.9|145087.9|145219.4|145089.4|145217.7|145087.7|9
1649912660000|2022-04-14 05:04:20|145218.3|145088.3|145218|145088|145223.1|145093.1|145217.5|145087.5|7
1649912670000|2022-04-14 05:04:30|145217.7|145087.7|145219.4|145089.4|145221.2|145091.2|145217.4|145087.4|12
1649912680000|2022-04-14 05:04:40|145219.7|145089.7|145218.8|145088.8|145221.2|145091.2|145218.5|145088.5|10
1649912690000|2022-04-14 05:04:50|145218.5|145088.5|145221|145091|145225.6|145095.6|145218.5|145088.5|17
1649912700000|2022-04-14 05:05:00|145220.4|145090.4|145223.7|145093.7|145231.3|145101.3|145216.8|145086.8|21
1649912710000|2022-04-14 05:05:10|145221.7|145091.7|145220.1|145090.1|145226.6|145096.6|145218.9|145088.9|24
1649912720000|2022-04-14 05:05:20|145220.8|145090.8|145220.7|145090.7|145222.4|145092.4|145218.4|145088.4|16
1649912730000|2022-04-14 05:05:30|145221.1|145091.1|145222.6|145092.6|145222.6|145092.6|145219.1|145089.1|15
1649912740000|2022-04-14 05:05:40|145221.5|145091.5|145219.3|145089.3|145222|145092|145216.6|145086.6|18
1649912750000|2022-04-14 05:05:50|145217.7|145087.7|145218.4|145088.4|145220.7|145090.7|145216.1|145086.1|12
1649912760000|2022-04-14 05:06:00|145218.2|145088.2|145219|145089|145219.4|145089.4|145216.1|145086.1|14
1649912770000|2022-04-14 05:06:10|145218.9|145088.9|145220.2|145090.2|145222.7|145092.7|145215.9|145085.9|21
1649912780000|2022-04-14 05:06:20|145222.2|145092.2|145221.4|145091.4|145223.3|145093.3|145217.4|145087.4|15
1649912790000|2022-04-14 05:06:30|145218.8|145088.8|145218.2|145088.2|145222.7|145092.7|145216.9|145086.9|18
1649912800000|2022-04-14 05:06:40|145217.9|145087.9|145216.1|145086.1|145220.8|145090.8|145216.1|145086.1|12
1649912810000|2022-04-14 05:06:50|145216.5|145086.5|145217.6|145087.6|145217.6|145087.6|145215.3|145085.3|19
1649912820000|2022-04-14 05:07:00|145216.7|145086.7|145221.4|145091.4|145227.6|145097.6|145212.1|145082.1|38
1649912830000|2022-04-14 05:07:10|145225.3|145095.3|145223|145093|145226.8|145096.8|145221.4|145091.4|27
1649912840000|2022-04-14 05:07:20|145224.7|145094.7|145222.8|145092.8|145226.3|145096.3|145218.9|145088.9|24
1649912850000|2022-04-14 05:07:30|145225.3|145095.3|145224.3|145094.3|145226.8|145096.8|145220.9|145090.9|21
1649912860000|2022-04-14 05:07:40|145223.1|145093.1|145238.2|145108.2|145238.8|145108.8|145223.1|145093.1|26
1649912870000|2022-04-14 05:07:50|145239.7|145109.7|145236.1|145106.1|145241|145111|145235|145105|27
1649912880000|2022-04-14 05:08:00|145236.4|145106.4|145235.1|145105.1|145240.8|145110.8|145233.6|145103.6|26
1649912890000|2022-04-14 05:08:10|145235.5|145105.5|145238.9|145108.9|145238.9|145108.9|145234.9|145104.9|16
1649912900000|2022-04-14 05:08:20|145238.4|145108.4|145237.8|145107.8|145239.1|145109.1|145236.4|145106.4|19
1649912910000|2022-04-14 05:08:30|145237.7|145107.7|145239.7|145109.7|145242.1|145112.1|145237.7|145107.7|14
1649912920000|2022-04-14 05:08:40|145240|145110|145243.1|145113.1|145246.9|145116.9|145232.8|145102.8|30
1649912930000|2022-04-14 05:08:50|145242.2|145112.2|145238.6|145108.6|145244.4|145114.4|145232|145102|26
1649912940000|2022-04-14 05:09:00|145238.7|145108.7|145240|145110|145242.4|145112.4|145238.7|145108.7|30
1649912950000|2022-04-14 05:09:10|145240.1|145110.1|145241|145111|145241.3|145111.3|145239|145109|11
1649912960000|2022-04-14 05:09:20|145239.3|145109.3|145239.8|145109.8|145242.5|145112.5|145238.7|145108.7|24
1649912970000|2022-04-14 05:09:30|145223.7|145093.7|145228.4|145098.4|145229.7|145099.7|145222.6|145092.6|31
1649912980000|2022-04-14 05:09:40|145227.3|145097.3|145230.2|145100.2|145231.6|145101.6|145226.5|145096.5|22
1649912990000|2022-04-14 05:09:50|145230.6|145100.6|145228|145098|145236.4|145106.4|145226.4|145096.4|26
1649913000000|2022-04-14 05:10:00|145235.1|145105.1|145227.9|145097.9|145235.1|145105.1|145225.4|145095.4|32
1649913010000|2022-04-14 05:10:10|145228.8|145098.8|145228.2|145098.2|145229.8|145099.8|145227.7|145097.7|22
1649913020000|2022-04-14 05:10:20|145228.1|145098.1|145222.4|145092.4|145228.9|145098.9|145218|145088|20
1649913030000|2022-04-14 05:10:30|145223.7|145093.7|145227.1|145097.1|145229.8|145099.8|145219.5|145089.5|14
1649913040000|2022-04-14 05:10:40|145228.7|145098.7|145227.7|145097.7|145229|145099|145226.9|145096.9|18
1649913050000|2022-04-14 05:10:50|145227.6|145097.6|145227.5|145097.5|145229|145099|145223.6|145093.6|19
1649913060000|2022-04-14 05:11:00|145227.9|145097.9|145266.5|145136.5|145270.2|145140.2|145224.6|145094.6|32
1649913070000|2022-04-14 05:11:10|145268.2|145138.2|145267.6|145137.6|145274.6|145144.6|145267.6|145137.6|27
1649913080000|2022-04-14 05:11:20|145265.6|145135.6|145267.2|145137.2|145268.1|145138.1|145264|145134|24
1649913090000|2022-04-14 05:11:30|145267.8|145137.8|145267.3|145137.3|145268.7|145138.7|145264.4|145134.4|18
1649913100000|2022-04-14 05:11:40|145269.7|145139.7|145267.4|145137.4|145270.2|145140.2|145267.4|145137.4|16
1649913110000|2022-04-14 05:11:50|145267.1|145137.1|145272.1|145142.1|145279.4|145149.4|145267.1|145137.1|27
1649913120000|2022-04-14 05:12:00|145273.1|145143.1|145275.3|145145.3|145280.3|145150.3|145268.9|145138.9|20
1649913130000|2022-04-14 05:12:10|145271.6|145141.6|145273.5|145143.5|145277.3|145147.3|145268.8|145138.8|22
1649913140000|2022-04-14 05:12:20|145274.7|145144.7|145274|145144|145276.7|145146.7|145272|145142|12
1649913150000|2022-04-14 05:12:30|145272.1|145142.1|145267.4|145137.4|145272.1|145142.1|145267.2|145137.2|18
1649913160000|2022-04-14 05:12:40|145267.1|145137.1|145263.1|145133.1|145267.8|145137.8|145263.1|145133.1|9
1649913170000|2022-04-14 05:12:50|145265.4|145135.4|145269.9|145139.9|145273.6|145143.6|145264.1|145134.1|20
1649913180000|2022-04-14 05:13:00|145268.8|145138.8|145268.1|145138.1|145269.8|145139.8|145266.1|145136.1|11
1649913190000|2022-04-14 05:13:10|145266.7|145136.7|145265|145135|145266.7|145136.7|145259.3|145129.3|14
1649913200000|2022-04-14 05:13:20|145264.1|145134.1|145255|145125|145265.1|145135.1|145254.7|145124.7|27
1649913210000|2022-04-14 05:13:30|145256.7|145126.7|145256.9|145126.9|145260.6|145130.6|145251.9|145121.9|36
1649913220000|2022-04-14 05:13:40|145256.4|145126.4|145254.3|145124.3|145259.7|145129.7|145254.1|145124.1|32
1649913230000|2022-04-14 05:13:50|145254.6|145124.6|145263.8|145133.8|145267.4|145137.4|145253.6|145123.6|24
1649913240000|2022-04-14 05:14:00|145263.6|145133.6|145250.4|145120.4|145269.1|145139.1|145249.4|145119.4|27
1649913250000|2022-04-14 05:14:10|145250.5|145120.5|145250.4|145120.4|145253.8|145123.8|145240.4|145110.4|32
1649913260000|2022-04-14 05:14:20|145248.1|145118.1|145249|145119|145251.3|145121.3|145245.4|145115.4|34
1649913270000|2022-04-14 05:14:30|145248.3|145118.3|145249.7|145119.7|145250.4|145120.4|145243.6|145113.6|31
1649913280000|2022-04-14 05:14:40|145250.2|145120.2|145251.1|145121.1|145255|145125|145248.9|145118.9|22
1649913290000|2022-04-14 05:14:50|145248.1|145118.1|145250.1|145120.1|145250.1|145120.1|145244.2|145114.2|28
1649913300000|2022-04-14 05:15:00|145251|145121|145254.4|145124.4|145258.4|145128.4|145243.2|145113.2|38
1649913310000|2022-04-14 05:15:10|145252.8|145122.8|145255.4|145125.4|145257.6|145127.6|145250.9|145120.9|29
1649913320000|2022-04-14 05:15:20|145256.4|145126.4|145256|145126|145262.9|145132.9|145254.3|145124.3|30
1649913330000|2022-04-14 05:15:30|145255.4|145125.4|145257.4|145127.4|145257.5|145127.5|145252.1|145122.1|23
1649913340000|2022-04-14 05:15:40|145256.9|145126.9|145263.1|145133.1|145265.2|145135.2|145254.4|145124.4|22
1649913350000|2022-04-14 05:15:50|145263.8|145133.8|145265|145135|145269.2|145139.2|145261.4|145131.4|29
1649913360000|2022-04-14 05:16:00|145264.8|145134.8|145271.4|145141.4|145272.1|145142.1|145263.9|145133.9|18
1649913370000|2022-04-14 05:16:10|145270.6|145140.6|145267.4|145137.4|145271.9|145141.9|145266.7|145136.7|20
1649913380000|2022-04-14 05:16:20|145266.3|145136.3|145266.3|145136.3|145268.2|145138.2|145257|145127|17
1649913390000|2022-04-14 05:16:30|145265.8|145135.8|145258.5|145128.5|145267.7|145137.7|145254.4|145124.4|22
1649913400000|2022-04-14 05:16:40|145259.1|145129.1|145256.8|145126.8|145263.1|145133.1|145250.2|145120.2|23
1649913410000|2022-04-14 05:16:50|145257|145127|145254.9|145124.9|145259.4|145129.4|145243.2|145113.2|30
1649913420000|2022-04-14 05:17:00|145255.5|145125.5|145252.9|145122.9|145257.1|145127.1|145251.3|145121.3|22
1649913430000|2022-04-14 05:17:10|145251.3|145121.3|145254.5|145124.5|145255.8|145125.8|145251.3|145121.3|18
1649913440000|2022-04-14 05:17:20|145255.1|145125.1|145255.7|145125.7|145258.6|145128.6|145255.1|145125.1|24
1649913450000|2022-04-14 05:17:30|145255.5|145125.5|145253|145123|145255.5|145125.5|145252.4|145122.4|15
1649913460000|2022-04-14 05:17:40|145254.3|145124.3|145255.1|145125.1|145262.7|145132.7|145248.9|145118.9|18
1649913470000|2022-04-14 05:17:50|145255.5|145125.5|145258.8|145128.8|145260.6|145130.6|145252.8|145122.8|17
1649913480000|2022-04-14 05:18:00|145258.6|145128.6|145259.3|145129.3|145263.1|145133.1|145258.6|145128.6|19
1649913490000|2022-04-14 05:18:10|145259.2|145129.2|145259|145129|145259.6|145129.6|145256.6|145126.6|14
1649913500000|2022-04-14 05:18:20|145259.1|145129.1|145252.2|145122.2|145260.3|145130.3|145251.9|145121.9|18
1649913510000|2022-04-14 05:18:30|145255.8|145125.8|145256.3|145126.3|145256.5|145126.5|145253.8|145123.8|18
1649913520000|2022-04-14 05:18:40|145255|145125|145256.1|145126.1|145257.1|145127.1|145253.5|145123.5|19
1649913530000|2022-04-14 05:18:50|145256.3|145126.3|145266.4|145136.4|145270.6|145140.6|145255.3|145125.3|26
1649913540000|2022-04-14 05:19:00|145269|145139|145269|145139|145271.1|145141.1|145266|145136|26
1649913550000|2022-04-14 05:19:10|145268.1|145138.1|145266.7|145136.7|145269|145139|145263.6|145133.6|19
1649913560000|2022-04-14 05:19:20|145265.8|145135.8|145265.7|145135.7|145269.1|145139.1|145262.3|145132.3|31
1649913570000|2022-04-14 05:19:30|145262.7|145132.7|145260.5|145130.5|145264.7|145134.7|145254.9|145124.9|31
1649913580000|2022-04-14 05:19:40|145261.6|145131.6|145253.7|145123.7|145269.3|145139.3|145253.7|145123.7|23
1649913590000|2022-04-14 05:19:50|145254|145124|145253.3|145123.3|145265.8|145135.8|145253.3|145123.3|19
1649913600000|2022-04-14 05:20:00|145254.3|145124.3|145252.2|145122.2|145259.7|145129.7|145245.3|145115.3|39
1649913610000|2022-04-14 05:20:10|145252.6|145122.6|145256.4|145126.4|145258|145128|145248.2|145118.2|25
1649913620000|2022-04-14 05:20:20|145256.6|145126.6|145250.5|145120.5|145257|145127|145248.7|145118.7|29
1649913630000|2022-04-14 05:20:30|145250.6|145120.6|145256|145126|145257.2|145127.2|145248.3|145118.3|32
1649913640000|2022-04-14 05:20:40|145257.4|145127.4|145248.8|145118.8|145258.1|145128.1|145248.8|145118.8|22
1649913650000|2022-04-14 05:20:50|145249.4|145119.4|145252.6|145122.6|145254.3|145124.3|145249.4|145119.4|24
1649913660000|2022-04-14 05:21:00|145253.1|145123.1|145256.1|145126.1|145262|145132|145251.6|145121.6|30
1649913670000|2022-04-14 05:21:10|145255.6|145125.6|145257.3|145127.3|145257.7|145127.7|145255.1|145125.1|8
1649913680000|2022-04-14 05:21:20|145257.5|145127.5|145266.2|145136.2|145269.3|145139.3|145256.8|145126.8|19
1649913690000|2022-04-14 05:21:30|145266.1|145136.1|145263.1|145133.1|145266.9|145136.9|145261.1|145131.1|19
1649913700000|2022-04-14 05:21:40|145263.3|145133.3|145264.6|145134.6|145267.6|145137.6|145263.3|145133.3|8
1649913710000|2022-04-14 05:21:50|145264.8|145134.8|145264.7|145134.7|145266|145136|145262.8|145132.8|20
1649913720000|2022-04-14 05:22:00|145264.9|145134.9|145254.9|145124.9|145266.2|145136.2|145250.8|145120.8|30
1649913730000|2022-04-14 05:22:10|145254.7|145124.7|145253|145123|145256.4|145126.4|145247.8|145117.8|34
1649913740000|2022-04-14 05:22:20|145253.3|145123.3|145257.6|145127.6|145257.6|145127.6|145252.5|145122.5|30
1649913750000|2022-04-14 05:22:30|145257.2|145127.2|145254.7|145124.7|145257.8|145127.8|145251.3|145121.3|15
1649913760000|2022-04-14 05:22:40|145254.1|145124.1|145251.3|145121.3|145254.7|145124.7|145250.4|145120.4|14
1649913770000|2022-04-14 05:22:50|145251.5|145121.5|145257|145127|145257|145127|145250|145120|7
1649913780000|2022-04-14 05:23:00|145255.8|145125.8|145249.7|145119.7|145258.6|145128.6|145244.7|145114.7|26
1649913790000|2022-04-14 05:23:10|145256.7|145126.7|145251.9|145121.9|145256.8|145126.8|145251.4|145121.4|25
1649913800000|2022-04-14 05:23:20|145253.2|145123.2|145254.6|145124.6|145257.2|145127.2|145251.7|145121.7|22
1649913810000|2022-04-14 05:23:30|145254.5|145124.5|145251.8|145121.8|145260.1|145130.1|145251.8|145121.8|17
1649913820000|2022-04-14 05:23:40|145251.7|145121.7|145256.4|145126.4|145258.5|145128.5|145251.7|145121.7|18
1649913830000|2022-04-14 05:23:50|145256.9|145126.9|145252.8|145122.8|145260|145130|145252|145122|19
1649913840000|2022-04-14 05:24:00|145253|145123|145255|145125|145260|145130|145252.3|145122.3|28
1649913850000|2022-04-14 05:24:10|145257.5|145127.5|145270.7|145140.7|145273.5|145143.5|145255.7|145125.7|20
1649913860000|2022-04-14 05:24:20|145270|145140|145273.3|145143.3|145276|145146|145268.2|145138.2|20
1649913870000|2022-04-14 05:24:30|145273.2|145143.2|145271.4|145141.4|145273.7|145143.7|145270.7|145140.7|18
1649913880000|2022-04-14 05:24:40|145271.6|145141.6|145269.7|145139.7|145271.6|145141.6|145268.8|145138.8|12
1649913890000|2022-04-14 05:24:50|145269.4|145139.4|145250.6|145120.6|145270.5|145140.5|145250.6|145120.6|17
1649913900000|2022-04-14 05:25:00|145251.9|145121.9|145256.5|145126.5|145263.7|145133.7|145251.9|145121.9|32
1649913910000|2022-04-14 05:25:10|145253.8|145123.8|145256.6|145126.6|145261|145131|145252.8|145122.8|27
1649913920000|2022-04-14 05:25:20|145256.7|145126.7|145261.1|145131.1|145262.8|145132.8|145255.1|145125.1|21
1649913930000|2022-04-14 05:25:30|145260.1|145130.1|145264.1|145134.1|145267.8|145137.8|145259.8|145129.8|25
1649913940000|2022-04-14 05:25:40|145266.8|145136.8|145256.3|145126.3|145267.7|145137.7|145254.6|145124.6|26
1649913950000|2022-04-14 05:25:50|145254.1|145124.1|145260.2|145130.2|145262.7|145132.7|145252.3|145122.3|22
1649913960000|2022-04-14 05:26:00|145258|145128|145261.8|145131.8|145265|145135|145255.9|145125.9|24
1649913970000|2022-04-14 05:26:10|145257.8|145127.8|145264.6|145134.6|145264.8|145134.8|145257.8|145127.8|23
1649913980000|2022-04-14 05:26:20|145264.9|145134.9|145262.8|145132.8|145264.9|145134.9|145260.7|145130.7|18
1649913990000|2022-04-14 05:26:30|145263.6|145133.6|145264.1|145134.1|145265.8|145135.8|145261.8|145131.8|13
1649914000000|2022-04-14 05:26:40|145263.8|145133.8|145256.7|145126.7|145263.8|145133.8|145254.5|145124.5|17
1649914010000|2022-04-14 05:26:50|145255.1|145125.1|145263|145133|145263|145133|145255.1|145125.1|21
1649914020000|2022-04-14 05:27:00|145262.3|145132.3|145266.4|145136.4|145279.5|145149.5|145257.9|145127.9|27
1649914030000|2022-04-14 05:27:10|145266|145136|145259.7|145129.7|145270.7|145140.7|145258.6|145128.6|24
1649914040000|2022-04-14 05:27:20|145258.2|145128.2|145258.5|145128.5|145259.8|145129.8|145256.3|145126.3|17
1649914050000|2022-04-14 05:27:30|145259.3|145129.3|145250.3|145120.3|145260.7|145130.7|145250.3|145120.3|20
1649914060000|2022-04-14 05:27:40|145261.7|145131.7|145241.6|145111.6|145261.7|145131.7|145241.6|145111.6|35
1649914070000|2022-04-14 05:27:50|145242|145112|145248.3|145118.3|145250.2|145120.2|145240.6|145110.6|22
1649914080000|2022-04-14 05:28:00|145248.2|145118.2|145249.4|145119.4|145250.1|145120.1|145244.7|145114.7|20
1649914090000|2022-04-14 05:28:10|145250|145120|145251.8|145121.8|145255.4|145125.4|145246.4|145116.4|21
1649914100000|2022-04-14 05:28:20|145251.6|145121.6|145253.5|145123.5|145255.8|145125.8|145246.8|145116.8|24
1649914110000|2022-04-14 05:28:30|145249.4|145119.4|145249.5|145119.5|145255|145125|145249.4|145119.4|18
1649914120000|2022-04-14 05:28:40|145250.2|145120.2|145251.4|145121.4|145252.1|145122.1|145247.8|145117.8|15
1649914130000|2022-04-14 05:28:50|145253.7|145123.7|145249.5|145119.5|145253.7|145123.7|145247.9|145117.9|16
1649914140000|2022-04-14 05:29:00|145250|145120|145251.4|145121.4|145254.2|145124.2|145248.8|145118.8|13
1649914150000|2022-04-14 05:29:10|145249.8|145119.8|145247.7|145117.7|145251.7|145121.7|145241.3|145111.3|18
1649914160000|2022-04-14 05:29:20|145248.4|145118.4|145253.1|145123.1|145255.4|145125.4|145240.3|145110.3|23
1649914170000|2022-04-14 05:29:30|145252.4|145122.4|145250.3|145120.3|145255|145125|145247.8|145117.8|29
1649914180000|2022-04-14 05:29:40|145250.8|145120.8|145253.6|145123.6|145253.6|145123.6|145248.4|145118.4|11
1649914190000|2022-04-14 05:29:50|145253.3|145123.3|145175.9|145045.9|145255.3|145125.3|145175.9|145045.9|32
1649914200000|2022-04-14 05:30:00|145176.7|145046.7|145175.6|145045.6|145180.1|145050.1|145173.2|145043.2|38
1649914210000|2022-04-14 05:30:10|145189|145059|145175.4|145045.4|145189|145059|145173.1|145043.1|31
1649914220000|2022-04-14 05:30:20|145175.6|145045.6|145173.2|145043.2|145176.9|145046.9|145173.1|145043.1|25
1649914230000|2022-04-14 05:30:30|145172.8|145042.8|145173.6|145043.6|145175.4|145045.4|145172.8|145042.8|19
1649914240000|2022-04-14 05:30:40|145173.4|145043.4|145168.9|145038.9|145175|145045|145168.9|145038.9|26
1649914250000|2022-04-14 05:30:50|145170.3|145040.3|145175.4|145045.4|145185.3|145055.3|145166.5|145036.5|26
1649914260000|2022-04-14 05:31:00|145176.1|145046.1|145174.1|145044.1|145176.1|145046.1|145170.7|145040.7|28
1649914270000|2022-04-14 05:31:10|145182.6|145052.6|145188.2|145058.2|145197.4|145067.4|145182.6|145052.6|34
1649914280000|2022-04-14 05:31:20|145187.3|145057.3|145187.4|145057.4|145192.8|145062.8|145186.9|145056.9|29
1649914290000|2022-04-14 05:31:30|145187.5|145057.5|145200.6|145070.6|145215.5|145085.5|145187.5|145057.5|36
1649914300000|2022-04-14 05:31:40|145203|145073|145211.8|145081.8|145216|145086|145201.5|145071.5|28
1649914310000|2022-04-14 05:31:50|145211.2|145081.2|145206.5|145076.5|145212.3|145082.3|145197.9|145067.9|30
1649914320000|2022-04-14 05:32:00|145205.2|145075.2|145222.4|145092.4|145224.5|145094.5|145201.6|145071.6|35
1649914330000|2022-04-14 05:32:10|145222.9|145092.9|145224.2|145094.2|145227.6|145097.6|145220.9|145090.9|25
1649914340000|2022-04-14 05:32:20|145224.5|145094.5|145287.1|145157.1|145293.9|145163.9|145223|145093|32
1649914350000|2022-04-14 05:32:30|145290.5|145160.5|145314.2|145184.2|145314.2|145184.2|145289.6|145159.6|30
1649914360000|2022-04-14 05:32:40|145302.4|145172.4|145306.1|145176.1|145306.9|145176.9|145301.7|145171.7|24
1649914370000|2022-04-14 05:32:50|145307.6|145177.6|145315.2|145185.2|145315.2|145185.2|145303.4|145173.4|21
1649914380000|2022-04-14 05:33:00|145315.7|145185.7|145311.3|145181.3|145319|145189|145307.4|145177.4|25
1649914390000|2022-04-14 05:33:10|145310.6|145180.6|145307.4|145177.4|145310.9|145180.9|145307.2|145177.2|22
1649914400000|2022-04-14 05:33:20|145307.8|145177.8|145312.5|145182.5|145313.1|145183.1|145307.5|145177.5|25
1649914410000|2022-04-14 05:33:30|145311.2|145181.2|145314|145184|145314.4|145184.4|145310.4|145180.4|23
1649914420000|2022-04-14 05:33:40|145313.5|145183.5|145314.1|145184.1|145315|145185|145311.8|145181.8|14
1649914430000|2022-04-14 05:33:50|145313.8|145183.8|145316.7|145186.7|145320.6|145190.6|145313.8|145183.8|23
1649914440000|2022-04-14 05:34:00|145315.4|145185.4|145315.3|145185.3|145318.1|145188.1|145312.5|145182.5|31
1649914450000|2022-04-14 05:34:10|145316.8|145186.8|145313.4|145183.4|145316.8|145186.8|145303.8|145173.8|23
1649914460000|2022-04-14 05:34:20|145311.6|145181.6|145316.1|145186.1|145316.5|145186.5|145306.7|145176.7|22
1649914470000|2022-04-14 05:34:30|145314.3|145184.3|145317.1|145187.1|145318.9|145188.9|145313.2|145183.2|17
1649914480000|2022-04-14 05:34:40|145318.6|145188.6|145314.1|145184.1|145318.6|145188.6|145314.1|145184.1|19
1649914490000|2022-04-14 05:34:50|145316|145186|145315.4|145185.4|145317.9|145187.9|145314.9|145184.9|21
1649914500000|2022-04-14 05:35:00|145316.4|145186.4|145320.9|145190.9|145327|145197|145310.4|145180.4|16
1649914510000|2022-04-14 05:35:10|145321.3|145191.3|145330.2|145200.2|145344.9|145214.9|145321.3|145191.3|28
1649914520000|2022-04-14 05:35:20|145329.2|145199.2|145336.1|145206.1|145339|145209|145329.2|145199.2|22
1649914530000|2022-04-14 05:35:30|145336|145206|145339.8|145209.8|145339.8|145209.8|145333.4|145203.4|16
1649914540000|2022-04-14 05:35:40|145337.9|145207.9|145339.4|145209.4|145340.2|145210.2|145337.9|145207.9|8
1649914550000|2022-04-14 05:35:50|145339.2|145209.2|145332.6|145202.6|145339.2|145209.2|145332.6|145202.6|10
1649914560000|2022-04-14 05:36:00|145342.1|145212.1|145342.1|145212.1|145347.5|145217.5|145335|145205|18
1649914570000|2022-04-14 05:36:10|145343.6|145213.6|145340.2|145210.2|145344.3|145214.3|145336.5|145206.5|18
1649914580000|2022-04-14 05:36:20|145340|145210|145337.5|145207.5|145340.6|145210.6|145334.9|145204.9|15
1649914590000|2022-04-14 05:36:30|145340.9|145210.9|145334.2|145204.2|145340.9|145210.9|145334|145204|16
1649914600000|2022-04-14 05:36:40|145334.8|145204.8|145337|145207|145337.7|145207.7|145330.6|145200.6|18
1649914610000|2022-04-14 05:36:50|145336.7|145206.7|145338|145208|145345.3|145215.3|145334.6|145204.6|18
1649914620000|2022-04-14 05:37:00|145342|145212|145339.1|145209.1|145342.6|145212.6|145336.9|145206.9|18
1649914630000|2022-04-14 05:37:10|145338.7|145208.7|145339.6|145209.6|145339.6|145209.6|145338.1|145208.1|8
1649914640000|2022-04-14 05:37:20|145339.3|145209.3|145340.3|145210.3|145341|145211|145339.3|145209.3|8
1649914650000|2022-04-14 05:37:30|145341|145211|145338.9|145208.9|145341.6|145211.6|145336.7|145206.7|6
1649914660000|2022-04-14 05:37:40|145338.3|145208.3|145338.6|145208.6|145338.9|145208.9|145334.2|145204.2|10
1649914670000|2022-04-14 05:37:50|145337.7|145207.7|145332.3|145202.3|145338|145208|145328|145198|16
1649914680000|2022-04-14 05:38:00|145330.5|145200.5|145335.5|145205.5|145335.5|145205.5|145330.5|145200.5|18
1649914690000|2022-04-14 05:38:10|145335.1|145205.1|145333.3|145203.3|145335.4|145205.4|145332.9|145202.9|15
1649914700000|2022-04-14 05:38:20|145334.3|145204.3|145337|145207|145337|145207|145332.4|145202.4|16
1649914710000|2022-04-14 05:38:30|145336.9|145206.9|145333.3|145203.3|145337|145207|145333.3|145203.3|12
1649914720000|2022-04-14 05:38:40|145330.5|145200.5|145331.8|145201.8|145334.2|145204.2|145329.5|145199.5|22
1649914730000|2022-04-14 05:38:50|145331.7|145201.7|145331.6|145201.6|145333.9|145203.9|145330.3|145200.3|18
1649914740000|2022-04-14 05:39:00|145331.3|145201.3|145332.3|145202.3|145333.1|145203.1|145330.5|145200.5|20
1649914750000|2022-04-14 05:39:10|145332.4|145202.4|145333.3|145203.3|145334|145204|145332.4|145202.4|14
1649914760000|2022-04-14 05:39:20|145333.2|145203.2|145332.9|145202.9|145335.1|145205.1|145332.8|145202.8|10
1649914770000|2022-04-14 05:39:30|145334.3|145204.3|145332.4|145202.4|145334.7|145204.7|145331.9|145201.9|14
1649914780000|2022-04-14 05:39:40|145331.7|145201.7|145333.7|145203.7|145335.4|145205.4|145331.5|145201.5|10
1649914790000|2022-04-14 05:39:50|145333.3|145203.3|145331.5|145201.5|145333.3|145203.3|145330|145200|13
1649914800000|2022-04-14 05:40:00|145331.6|145201.6|145317.5|145187.5|145333.2|145203.2|145317.5|145187.5|24
1649914810000|2022-04-14 05:40:10|145317.8|145187.8|145313.4|145183.4|145318.6|145188.6|145312.3|145182.3|28
1649914820000|2022-04-14 05:40:20|145313.1|145183.1|145314.1|145184.1|145315.1|145185.1|145312.1|145182.1|21
1649914830000|2022-04-14 05:40:30|145313.9|145183.9|145317.5|145187.5|145317.5|145187.5|145313.9|145183.9|20
1649914840000|2022-04-14 05:40:40|145317.2|145187.2|145316.6|145186.6|145317.2|145187.2|145315.2|145185.2|25
1649914850000|2022-04-14 05:40:50|145316.5|145186.5|145326.9|145196.9|145326.9|145196.9|145315.8|145185.8|24
1649914860000|2022-04-14 05:41:00|145327.1|145197.1|145324.4|145194.4|145327.1|145197.1|145322.5|145192.5|27
1649914870000|2022-04-14 05:41:10|145323.7|145193.7|145329.2|145199.2|145329.7|145199.7|145322.1|145192.1|22
1649914880000|2022-04-14 05:41:20|145328.2|145198.2|145323.4|145193.4|145328.9|145198.9|145323.1|145193.1|18
1649914890000|2022-04-14 05:41:30|145323.1|145193.1|145323.6|145193.6|145325.9|145195.9|145323.1|145193.1|14
1649914900000|2022-04-14 05:41:40|145323.4|145193.4|145326.4|145196.4|145326.7|145196.7|145323.4|145193.4|13
1649914910000|2022-04-14 05:41:50|145326.6|145196.6|145328.9|145198.9|145329|145199|145321.9|145191.9|21
1649914920000|2022-04-14 05:42:00|145326.1|145196.1|145339.3|145209.3|145340.3|145210.3|145326.1|145196.1|35
1649914930000|2022-04-14 05:42:10|145338.7|145208.7|145329.7|145199.7|145340.2|145210.2|145329.7|145199.7|29
1649914940000|2022-04-14 05:42:20|145329.4|145199.4|145328.8|145198.8|145329.4|145199.4|145324|145194|25
1649914950000|2022-04-14 05:42:30|145326.6|145196.6|145326.7|145196.7|145327.7|145197.7|145324.1|145194.1|18
1649914960000|2022-04-14 05:42:40|145326.2|145196.2|145328.7|145198.7|145329.2|145199.2|145325.7|145195.7|20
1649914970000|2022-04-14 05:42:50|145329.2|145199.2|145332.2|145202.2|145336.8|145206.8|145325.8|145195.8|24
1649914980000|2022-04-14 05:43:00|145332.7|145202.7|145332.3|145202.3|145333.6|145203.6|145331.6|145201.6|18
1649914990000|2022-04-14 05:43:10|145332.7|145202.7|145334.3|145204.3|145334.4|145204.4|145327.9|145197.9|12
1649915000000|2022-04-14 05:43:20|145332.3|145202.3|145334.5|145204.5|145337.6|145207.6|145332.1|145202.1|18
1649915010000|2022-04-14 05:43:30|145332.8|145202.8|145348.8|145218.8|145352.6|145222.6|145332.8|145202.8|21
1649915020000|2022-04-14 05:43:40|145349|145219|145351.7|145221.7|145354.4|145224.4|145349|145219|20
1649915030000|2022-04-14 05:43:50|145351.4|145221.4|145360.1|145230.1|145362.5|145232.5|145351.4|145221.4|26
1649915040000|2022-04-14 05:44:00|145360.6|145230.6|145362.6|145232.6|145363.5|145233.5|145360.4|145230.4|20
1649915050000|2022-04-14 05:44:10|145362.7|145232.7|145364|145234|145364|145234|145361.9|145231.9|10
1649915060000|2022-04-14 05:44:20|145365.7|145235.7|145343|145213|145366.1|145236.1|145343|145213|17
1649915070000|2022-04-14 05:44:30|145342.2|145212.2|145345.3|145215.3|145345.7|145215.7|145341.6|145211.6|20
1649915080000|2022-04-14 05:44:40|145344.6|145214.6|145340.5|145210.5|145346|145216|145340.2|145210.2|17
1649915090000|2022-04-14 05:44:50|145341.4|145211.4|145339.3|145209.3|145341.7|145211.7|145339.3|145209.3|13
1649915100000|2022-04-14 05:45:00|145340.6|145210.6|145338.7|145208.7|145342.8|145212.8|145338.3|145208.3|13
1649915110000|2022-04-14 05:45:10|145338.5|145208.5|145339.2|145209.2|145339.5|145209.5|145337.8|145207.8|8
1649915120000|2022-04-14 05:45:20|145338.7|145208.7|145339.2|145209.2|145339.2|145209.2|145337.7|145207.7|5
1649915130000|2022-04-14 05:45:30|145339|145209|145332.4|145202.4|145339.4|145209.4|145332.4|145202.4|5
1649915140000|2022-04-14 05:45:40|145333.7|145203.7|145323.5|145193.5|145335.4|145205.4|145323.1|145193.1|21
1649915150000|2022-04-14 05:45:50|145323.4|145193.4|145322.3|145192.3|145324.4|145194.4|145322.3|145192.3|15
1649915160000|2022-04-14 05:46:00|145322.7|145192.7|145323.9|145193.9|145324|145194|145321.9|145191.9|14
1649915170000|2022-04-14 05:46:10|145323.8|145193.8|145321.5|145191.5|145324.2|145194.2|145321.5|145191.5|14
1649915180000|2022-04-14 05:46:20|145322.3|145192.3|145324.1|145194.1|145324.1|145194.1|145321.6|145191.6|17
1649915190000|2022-04-14 05:46:30|145324.4|145194.4|145322.8|145192.8|145324.4|145194.4|145318.7|145188.7|18
1649915200000|2022-04-14 05:46:40|145323.1|145193.1|145323.7|145193.7|145325|145195|145319|145189|18
1649915210000|2022-04-14 05:46:50|145323.5|145193.5|145326.9|145196.9|145326.9|145196.9|145322.9|145192.9|16
1649915220000|2022-04-14 05:47:00|145327|145197|145329.9|145199.9|145332.1|145202.1|145325.1|145195.1|21
1649915230000|2022-04-14 05:47:10|145331.4|145201.4|145334.1|145204.1|145336.6|145206.6|145329.7|145199.7|16
1649915240000|2022-04-14 05:47:20|145333.2|145203.2|145332.7|145202.7|145335.3|145205.3|145332.7|145202.7|7
1649915250000|2022-04-14 05:47:30|145332.3|145202.3|145327.2|145197.2|145333.3|145203.3|145327|145197|18
1649915260000|2022-04-14 05:47:40|145327.6|145197.6|145329|145199|145332.6|145202.6|145327.5|145197.5|7
1649915270000|2022-04-14 05:47:50|145329.7|145199.7|145332.5|145202.5|145334.1|145204.1|145329.7|145199.7|13
1649915280000|2022-04-14 05:48:00|145331.8|145201.8|145328.9|145198.9|145331.8|145201.8|145328.1|145198.1|10
1649915290000|2022-04-14 05:48:10|145329.8|145199.8|145327|145197|145329.8|145199.8|145326.2|145196.2|8
1649915300000|2022-04-14 05:48:20|145325.1|145195.1|145334.1|145204.1|145338.4|145208.4|145323.4|145193.4|18
1649915310000|2022-04-14 05:48:30|145335.2|145205.2|145331.7|145201.7|145336.1|145206.1|145328.2|145198.2|19
1649915320000|2022-04-14 05:48:40|145331.9|145201.9|145330.6|145200.6|145331.9|145201.9|145328.5|145198.5|7
1649915330000|2022-04-14 05:48:50|145331.4|145201.4|145329.4|145199.4|145331.8|145201.8|145329.4|145199.4|8
1649915340000|2022-04-14 05:49:00|145328.7|145198.7|145324.1|145194.1|145328.7|145198.7|145320.1|145190.1|22
1649915350000|2022-04-14 05:49:10|145323.2|145193.2|145336.6|145206.6|145338.6|145208.6|145317.4|145187.4|23
1649915360000|2022-04-14 05:49:20|145339.3|145209.3|145336.1|145206.1|145339.3|145209.3|145334.4|145204.4|12
1649915370000|2022-04-14 05:49:30|145336.3|145206.3|145348.6|145218.6|145348.7|145218.7|145335|145205|17
1649915380000|2022-04-14 05:49:40|145348.8|145218.8|145347.3|145217.3|145350|145220|145346.9|145216.9|16
1649915390000|2022-04-14 05:49:50|145347.4|145217.4|145367.9|145237.9|145367.9|145237.9|145343|145213|18
1649915400000|2022-04-14 05:50:00|145367.8|145237.8|145370.6|145240.6|145370.6|145240.6|145365.1|145235.1|25
1649915410000|2022-04-14 05:50:10|145369.4|145239.4|145369.8|145239.8|145370.8|145240.8|145367.6|145237.6|18
1649915420000|2022-04-14 05:50:20|145369.7|145239.7|145369.2|145239.2|145372.1|145242.1|145369.1|145239.1|17
1649915430000|2022-04-14 05:50:30|145371.2|145241.2|145370.4|145240.4|145372.3|145242.3|145369.6|145239.6|16
1649915440000|2022-04-14 05:50:40|145370.6|145240.6|145371.7|145241.7|145373|145243|145370.1|145240.1|14
1649915450000|2022-04-14 05:50:50|145371.8|145241.8|145368.6|145238.6|145372|145242|145367.7|145237.7|5
1649915460000|2022-04-14 05:51:00|145370.5|145240.5|145375.1|145245.1|145376.7|145246.7|145370|145240|18
1649915470000|2022-04-14 05:51:10|145374.4|145244.4|145375.5|145245.5|145375.5|145245.5|145373.2|145243.2|15
1649915480000|2022-04-14 05:51:20|145375.4|145245.4|145373.2|145243.2|145377.1|145247.1|145370.6|145240.6|19
1649915490000|2022-04-14 05:51:30|145374.6|145244.6|145372.2|145242.2|145374.6|145244.6|145368.2|145238.2|16
1649915500000|2022-04-14 05:51:40|145371.1|145241.1|145372.1|145242.1|145373.2|145243.2|145370.9|145240.9|11
1649915510000|2022-04-14 05:51:50|145372.7|145242.7|145372.5|145242.5|145372.9|145242.9|145369.5|145239.5|15
1649915520000|2022-04-14 05:52:00|145376.1|145246.1|145377.2|145247.2|145377.2|145247.2|145374.8|145244.8|12
1649915530000|2022-04-14 05:52:10|145379.1|145249.1|145347.9|145217.9|145379.1|145249.1|145345.3|145215.3|17
1649915540000|2022-04-14 05:52:20|145348.1|145218.1|145349.7|145219.7|145354.1|145224.1|145345.9|145215.9|18
1649915550000|2022-04-14 05:52:30|145349.1|145219.1|145366.8|145236.8|145369.7|145239.7|145349.1|145219.1|18
1649915560000|2022-04-14 05:52:40|145373.7|145243.7|145371.8|145241.8|145373.7|145243.7|145363|145233|11
1649915570000|2022-04-14 05:52:50|145372.1|145242.1|145371.1|145241.1|145375.2|145245.2|145370.9|145240.9|16
1649915580000|2022-04-14 05:53:00|145372.6|145242.6|145366.2|145236.2|145373.3|145243.3|145366.2|145236.2|16
1649915590000|2022-04-14 05:53:10|145369.6|145239.6|145367.9|145237.9|145369.7|145239.7|145352.5|145222.5|32
1649915600000|2022-04-14 05:53:20|145368.5|145238.5|145369|145239|145374.3|145244.3|145365.5|145235.5|11
1649915610000|2022-04-14 05:53:30|145369.1|145239.1|145350.7|145220.7|145369.1|145239.1|145349|145219|24
1649915620000|2022-04-14 05:53:40|145350.4|145220.4|145349.9|145219.9|145353.3|145223.3|145349.7|145219.7|20
1649915630000|2022-04-14 05:53:50|145350.4|145220.4|145351.1|145221.1|145351.1|145221.1|145348.9|145218.9|10
1649915640000|2022-04-14 05:54:00|145351.8|145221.8|145352.3|145222.3|145356.9|145226.9|145347.4|145217.4|26
1649915650000|2022-04-14 05:54:10|145352.7|145222.7|145348.1|145218.1|145352.7|145222.7|145347.3|145217.3|11
1649915660000|2022-04-14 05:54:20|145347.5|145217.5|145354.4|145224.4|145354.4|145224.4|145342.6|145212.6|12
1649915670000|2022-04-14 05:54:30|145353.5|145223.5|145352|145222|145353.9|145223.9|145351|145221|9
1649915680000|2022-04-14 05:54:40|145351.6|145221.6|145356.5|145226.5|145357.3|145227.3|145351.2|145221.2|18
1649915690000|2022-04-14 05:54:50|145361.7|145231.7|145375.1|145245.1|145378.8|145248.8|145361.7|145231.7|25
1649915700000|2022-04-14 05:55:00|145353.3|145223.3|145353.7|145223.7|145353.9|145223.9|145350|145220|23
1649915710000|2022-04-14 05:55:10|145352.8|145222.8|145351.7|145221.7|145353.8|145223.8|145351.5|145221.5|12
1649915720000|2022-04-14 05:55:20|145351.3|145221.3|145351.9|145221.9|145352.1|145222.1|145350.2|145220.2|21
1649915730000|2022-04-14 05:55:30|145349.7|145219.7|145349.8|145219.8|145351.1|145221.1|145348.9|145218.9|19
1649915740000|2022-04-14 05:55:40|145350.2|145220.2|145349.2|145219.2|145350.6|145220.6|145349.2|145219.2|15
1649915750000|2022-04-14 05:55:50|145346.5|145216.5|145347.2|145217.2|145350.2|145220.2|145342.7|145212.7|21
1649915760000|2022-04-14 05:56:00|145346.5|145216.5|145350.3|145220.3|145350.6|145220.6|145346|145216|18
1649915770000|2022-04-14 05:56:10|145349.8|145219.8|145348.8|145218.8|145350.5|145220.5|145348.8|145218.8|13
1649915780000|2022-04-14 05:56:20|145349.1|145219.1|145348.9|145218.9|145350.2|145220.2|145348.8|145218.8|10
1649915790000|2022-04-14 05:56:30|145350.1|145220.1|145357.4|145227.4|145360.6|145230.6|145349.4|145219.4|17
1649915800000|2022-04-14 05:56:40|145361.3|145231.3|145358.4|145228.4|145361.3|145231.3|145357.7|145227.7|14
1649915810000|2022-04-14 05:56:50|145389.1|145259.1|145462.5|145332.5|145472.6|145342.6|145389.1|145259.1|33
1649915820000|2022-04-14 05:57:00|145461.5|145331.5|145512.3|145382.3|145517|145387|145461.5|145331.5|32
1649915830000|2022-04-14 05:57:10|145513.8|145383.8|145529.7|145399.7|145533.7|145403.7|145509.8|145379.8|32
1649915840000|2022-04-14 05:57:20|145566.2|145436.2|145549.8|145419.8|145584|145454|145549.8|145419.8|33
1649915850000|2022-04-14 05:57:30|145549.6|145419.6|145563.1|145433.1|145565.2|145435.2|145549.6|145419.6|30
1649915860000|2022-04-14 05:57:40|145561.2|145431.2|145561.7|145431.7|145564.7|145434.7|145559.3|145429.3|24
1649915870000|2022-04-14 05:57:50|145562.4|145432.4|145587.7|145457.7|145592.9|145462.9|145561.7|145431.7|32
1649915880000|2022-04-14 05:58:00|145588.4|145458.4|145593.8|145463.8|145594.3|145464.3|145587.6|145457.6|27
1649915890000|2022-04-14 05:58:10|145592|145462|145591.8|145461.8|145593.1|145463.1|145589.8|145459.8|19
1649915900000|2022-04-14 05:58:20|145590.7|145460.7|145584.4|145454.4|145592.5|145462.5|145583.7|145453.7|26
1649915910000|2022-04-14 05:58:30|145585.5|145455.5|145588.1|145458.1|145590.5|145460.5|145583.1|145453.1|28
1649915920000|2022-04-14 05:58:40|145586.7|145456.7|145589.8|145459.8|145594.2|145464.2|145581.1|145451.1|26
1649915930000|2022-04-14 05:58:50|145587.9|145457.9|145589.5|145459.5|145593.5|145463.5|145586.3|145456.3|19
1649915940000|2022-04-14 05:59:00|145586.4|145456.4|145589.3|145459.3|145592.1|145462.1|145585.6|145455.6|27
1649915950000|2022-04-14 05:59:10|145589.5|145459.5|145584.6|145454.6|145590.5|145460.5|145583.8|145453.8|20
1649915960000|2022-04-14 05:59:20|145588.5|145458.5|145583.6|145453.6|145590.3|145460.3|145581.2|145451.2|20
1649915970000|2022-04-14 05:59:30|145583.5|145453.5|145582.2|145452.2|145588.3|145458.3|145581.8|145451.8|28
1649915980000|2022-04-14 05:59:40|145582.5|145452.5|145580.5|145450.5|145583.1|145453.1|145580.5|145450.5|19
1649915990000|2022-04-14 05:59:50|145582.1|145452.1|145584.4|145454.4|145585.1|145455.1|145578.9|145448.9|26
1649916000000|2022-04-14 06:00:00|145582.1|145452.1|145577.6|145447.6|145584.1|145454.1|145572.7|145442.7|34
1649916010000|2022-04-14 06:00:10|145570.9|145440.9|145555.3|145425.3|145581.5|145451.5|145553.4|145423.4|38
1649916020000|2022-04-14 06:00:20|145555.9|145425.9|145554.4|145424.4|145555.9|145425.9|145552.6|145422.6|24
1649916030000|2022-04-14 06:00:30|145547.4|145417.4|145551.7|145421.7|145551.7|145421.7|145545.8|145415.8|27
1649916040000|2022-04-14 06:00:40|145551.4|145421.4|145563.2|145433.2|145567|145437|145548.7|145418.7|31
1649916050000|2022-04-14 06:00:50|145564.1|145434.1|145567.3|145437.3|145570|145440|145562.9|145432.9|27
1649916060000|2022-04-14 06:01:00|145567.1|145437.1|145568.4|145438.4|145569.3|145439.3|145566.8|145436.8|22
1649916070000|2022-04-14 06:01:10|145569|145439|145593.2|145463.2|145606.9|145476.9|145569|145439|26
1649916080000|2022-04-14 06:01:20|145593.7|145463.7|145591.1|145461.1|145596.2|145466.2|145590.2|145460.2|35
1649916090000|2022-04-14 06:01:30|145591.2|145461.2|145596|145466|145626.7|145496.7|145589.4|145459.4|38
1649916100000|2022-04-14 06:01:40|145596.5|145466.5|145598.7|145468.7|145599.7|145469.7|145594.3|145464.3|30
1649916110000|2022-04-14 06:01:50|145599.6|145469.6|145598.6|145468.6|145601.3|145471.3|145598.5|145468.5|22
1649916120000|2022-04-14 06:02:00|145598.7|145468.7|145605.8|145475.8|145605.8|145475.8|145598.5|145468.5|27
1649916130000|2022-04-14 06:02:10|145616.8|145486.8|145624.1|145494.1|145624.1|145494.1|145604.3|145474.3|35
1649916140000|2022-04-14 06:02:20|145622.7|145492.7|145618.7|145488.7|145626.3|145496.3|145618.1|145488.1|29
1649916150000|2022-04-14 06:02:30|145617.3|145487.3|145614.4|145484.4|145623.6|145493.6|145614.4|145484.4|30
1649916160000|2022-04-14 06:02:40|145614.8|145484.8|145612.3|145482.3|145614.8|145484.8|145609.4|145479.4|24
1649916170000|2022-04-14 06:02:50|145611.5|145481.5|145597|145467|145611.8|145481.8|145592.8|145462.8|29
1649916180000|2022-04-14 06:03:00|145598.2|145468.2|145594.5|145464.5|145598.2|145468.2|145593|145463|25
1649916190000|2022-04-14 06:03:10|145594.1|145464.1|145593.1|145463.1|145594.1|145464.1|145591.4|145461.4|18
1649916200000|2022-04-14 06:03:20|145593.9|145463.9|145599.5|145469.5|145599.5|145469.5|145593.2|145463.2|17
1649916210000|2022-04-14 06:03:30|145600.4|145470.4|145599.7|145469.7|145600.4|145470.4|145598.3|145468.3|18
1649916220000|2022-04-14 06:03:40|145599.3|145469.3|145584.8|145494.8|145604.1|145497.5|145582.7|145465.1|29
1649916230000|2022-04-14 06:03:50|145584.7|145494.7|145583.7|145493.7|145585.8|145495.8|145582.6|145492.6|21
1649916240000|2022-04-14 06:04:00|145583.2|145493.2|145607.2|145477.2|145608.8|145494.7|145582.7|145476.5|19
1649916250000|2022-04-14 06:04:10|145606.3|145476.3|145598.7|145468.7|145606.3|145476.3|145596.4|145466.4|29
1649916260000|2022-04-14 06:04:20|145598.1|145468.1|145597.7|145467.7|145598.5|145468.5|145595|145465|22
1649916270000|2022-04-14 06:04:30|145598.1|145468.1|145599.5|145469.5|145605.2|145475.2|145597.2|145467.2|29
1649916280000|2022-04-14 06:04:40|145600.3|145470.3|145598|145468|145602.8|145472.8|145596.7|145466.7|23
1649916290000|2022-04-14 06:04:50|145597.3|145467.3|145600.8|145470.8|145600.8|145470.8|145596.7|145466.7|16
1649916300000|2022-04-14 06:05:00|145600.6|145470.6|145599.7|145469.7|145600.7|145470.7|145596.4|145466.4|26
1649916310000|2022-04-14 06:05:10|145598.8|145468.8|145598.8|145468.8|145600.1|145470.1|145597.2|145467.2|25
1649916320000|2022-04-14 06:05:20|145598.7|145468.7|145602|145472|145602|145472|145595.6|145465.6|24
1649916330000|2022-04-14 06:05:30|145601.9|145471.9|145580.4|145490.4|145607.3|145492.1|145579.3|145471.3|22
1649916340000|2022-04-14 06:05:40|145580.5|145490.5|145578.9|145488.9|145605.5|145493.8|145568.5|145469.9|38
1649916350000|2022-04-14 06:05:50|145579.8|145489.8|145586.2|145456.2|145589.6|145492|145565.7|145452.2|29
1649916360000|2022-04-14 06:06:00|145587.9|145457.9|145519.4|145389.4|145587.9|145457.9|145519.4|145389.4|28
1649916370000|2022-04-14 06:06:10|145521.6|145391.6|145487.1|145397.1|145521.9|145398.3|145477.7|145387.7|30
1649916380000|2022-04-14 06:06:20|145487.6|145397.6|145493|145403|145499.7|145409.7|145487.6|145397.6|19
1649916390000|2022-04-14 06:06:30|145491.8|145401.8|145490.3|145400.3|145492.4|145402.4|145489.1|145399.1|26
1649916400000|2022-04-14 06:06:40|145489.4|145399.4|145520|145390|145521.4|145406.4|145488|145383.9|27
1649916410000|2022-04-14 06:06:50|145483.4|145393.4|145529.5|145399.5|145529.6|145399.6|145473.3|145366.7|34
1649916420000|2022-04-14 06:07:00|145526.4|145396.4|145515.8|145425.8|145540|145425.8|145513.6|145396.4|26
1649916430000|2022-04-14 06:07:10|145513.3|145423.3|145506.3|145416.3|145514.4|145424.4|145505.4|145415.4|19
1649916440000|2022-04-14 06:07:20|145506.9|145416.9|145506.2|145416.2|145507.3|145417.3|145505.4|145415.4|12
1649916450000|2022-04-14 06:07:30|145505|145415|145497.6|145407.6|145505.6|145415.6|145494.5|145404.5|21
1649916460000|2022-04-14 06:07:40|145497.3|145407.3|145497.9|145407.9|145504.7|145414.7|145494.3|145404.3|32
1649916470000|2022-04-14 06:07:50|145497.4|145407.4|145532.4|145442.4|145533.4|145443.4|145496.9|145406.9|36
1649916480000|2022-04-14 06:08:00|145532.6|145442.6|145552.9|145422.9|145553.3|145448.6|145532.6|145422.3|23
1649916490000|2022-04-14 06:08:10|145557.2|145427.2|145565.4|145435.4|145568.6|145438.6|145553.7|145423.7|20
1649916500000|2022-04-14 06:08:20|145569.1|145439.1|145593.7|145463.7|145605.5|145475.5|145559.4|145429.4|34
1649916510000|2022-04-14 06:08:30|145591.9|145461.9|145594.3|145464.3|145598.3|145468.3|145590|145460|27
1649916520000|2022-04-14 06:08:40|145596.5|145466.5|145595.1|145465.1|145596.5|145466.5|145591.3|145461.3|24
1649916530000|2022-04-14 06:08:50|145594|145464|145615.1|145485.1|145615.1|145485.1|145593.8|145463.8|29
1649916540000|2022-04-14 06:09:00|145614.8|145484.8|145623|145493|145625.3|145495.3|145613.7|145483.7|22
1649916550000|2022-04-14 06:09:10|145622.1|145492.1|145624.2|145494.2|145624.8|145494.8|145622.1|145492.1|12
1649916560000|2022-04-14 06:09:20|145623.5|145493.5|145622.4|145492.4|145626.7|145496.7|145622.4|145492.4|14
1649916570000|2022-04-14 06:09:30|145623.7|145493.7|145655.1|145525.1|145658.9|145528.9|145623.1|145493.1|26
1649916580000|2022-04-14 06:09:40|145655|145525|145653.4|145523.4|145658.8|145528.8|145651.7|145521.7|26
1649916590000|2022-04-14 06:09:50|145653.2|145523.2|145651.5|145521.5|145654.8|145524.8|145638.2|145508.2|34
1649916600000|2022-04-14 06:10:00|145650.7|145520.7|145625.9|145495.9|145650.7|145520.7|145620.7|145490.7|35
1649916610000|2022-04-14 06:10:10|145629|145499|145632.1|145502.1|145636.7|145506.7|145624.9|145494.9|36
1649916620000|2022-04-14 06:10:20|145630.5|145500.5|145632.6|145502.6|145635.9|145505.9|145626.8|145496.8|34
1649916630000|2022-04-14 06:10:30|145631.7|145501.7|145614|145524|145634.6|145525.8|145604|145497.3|34
1649916640000|2022-04-14 06:10:40|145612.6|145522.6|145616.5|145526.5|145617.6|145527.6|145612.6|145522.6|31
1649916650000|2022-04-14 06:10:50|145616.3|145526.3|145631.9|145501.9|145634.7|145527.4|145612.1|145500.1|25
1649916660000|2022-04-14 06:11:00|145630.3|145500.3|145621.3|145531.3|145638.7|145531.9|145615.5|145500.3|28
1649916670000|2022-04-14 06:11:10|145612.6|145522.6|145624.2|145534.2|145624.2|145534.2|145612.6|145522.6|26
1649916680000|2022-04-14 06:11:20|145623.3|145533.3|145620.2|145530.2|145624.7|145534.7|145616.5|145526.5|36
1649916690000|2022-04-14 06:11:30|145621.1|145531.1|145622.1|145532.1|145624.7|145534.7|145618.9|145528.9|30
1649916700000|2022-04-14 06:11:40|145622|145532|145664.5|145574.5|145668.2|145578.2|145615.6|145525.6|33
1649916710000|2022-04-14 06:11:50|145669.6|145579.6|145667.5|145577.5|145674.3|145584.3|145658.9|145568.9|35
1649916720000|2022-04-14 06:12:00|145667.8|145577.8|145696.5|145566.5|145696.5|145586.6|145666|145561.3|34
1649916730000|2022-04-14 06:12:10|145693.8|145563.8|145691.5|145561.5|145696.8|145566.8|145691.5|145561.5|35
1649916740000|2022-04-14 06:12:20|145692.4|145562.4|145681.4|145551.4|145695.1|145565.1|145681.4|145551.4|27
1649916750000|2022-04-14 06:12:30|145685.5|145555.5|145694|145564|145696.7|145587.4|145657.9|145553.7|31
1649916760000|2022-04-14 06:12:40|145692.5|145562.5|145659.8|145569.8|145694.2|145573.1|145657.7|145557.5|34
1649916770000|2022-04-14 06:12:50|145659.5|145569.5|145686.3|145556.3|145693.8|145572.8|145657.5|145552.1|23
1649916780000|2022-04-14 06:13:00|145688.5|145558.5|145680|145590|145695.5|145590|145672.8|145558.5|33
1649916790000|2022-04-14 06:13:10|145675.9|145585.9|145678.8|145588.8|145698|145590.3|145675.9|145565.7|19
1649916800000|2022-04-14 06:13:20|145680.5|145590.5|145683.1|145553.1|145683.1|145590.5|145664.4|145553.1|30
1649916810000|2022-04-14 06:13:30|145684.9|145554.9|145687.1|145597.1|145687.3|145597.3|145664.1|145553.8|24
1649916820000|2022-04-14 06:13:40|145690.1|145600.1|145668.4|145578.4|145690.1|145600.1|145643|145533.6|34
1649916830000|2022-04-14 06:13:50|145650.2|145560.2|145650.1|145560.1|145654.2|145564.2|145649.4|145559.4|31
1649916840000|2022-04-14 06:14:00|145649.4|145559.4|145646.5|145556.5|145673.3|145562.2|145640.9|145543.3|30
1649916850000|2022-04-14 06:14:10|145645.6|145555.6|145644.7|145514.7|145645.6|145555.6|145613|145512|26
1649916860000|2022-04-14 06:14:20|145648.1|145518.1|145653.6|145563.6|145653.6|145563.6|145626.2|145518.1|25
1649916870000|2022-04-14 06:14:30|145655.9|145565.9|145663.9|145573.9|145665.9|145575.9|145654.9|145564.9|32
1649916880000|2022-04-14 06:14:40|145663|145573|145656.7|145566.7|145666.8|145576.8|145655.9|145565.9|35
1649916890000|2022-04-14 06:14:50|145656.8|145566.8|145657.2|145567.2|145659.1|145569.1|145655.3|145565.3|26
1649916900000|2022-04-14 06:15:00|145658.1|145568.1|145647.9|145557.9|145665.3|145575.3|145647.1|145557.1|36
1649916910000|2022-04-14 06:15:10|145635|145545|145624.6|145534.6|145635|145545|145616.7|145526.7|33
1649916920000|2022-04-14 06:15:20|145624|145534|145624|145494|145636.6|145535.2|145614.1|145494|28
1649916930000|2022-04-14 06:15:30|145628.6|145498.6|145577.2|145487.2|145628.6|145510.6|145572.2|145469.3|30
1649916940000|2022-04-14 06:15:40|145579.8|145489.8|145607.8|145517.8|145613.1|145523.1|145573.9|145483.9|22
1649916950000|2022-04-14 06:15:50|145553.5|145463.5|145551.8|145461.8|145553.5|145463.5|145547.8|145457.8|23
1649916960000|2022-04-14 06:16:00|145549.7|145459.7|145559.6|145469.6|145560.6|145470.6|145549.6|145459.6|22
1649916970000|2022-04-14 06:16:10|145560.1|145470.1|145559.1|145469.1|145560.4|145470.4|145557.8|145467.8|20
1649916980000|2022-04-14 06:16:20|145560|145470|145578.8|145448.8|145581.9|145470|145560|145448.4|18
1649916990000|2022-04-14 06:16:30|145578.2|145448.2|145558.9|145468.9|145578.2|145469.3|145555.9|145447.8|19
1649917000000|2022-04-14 06:16:40|145577.8|145447.8|145577.7|145447.7|145580.3|145450.3|145574.8|145444.8|14
1649917010000|2022-04-14 06:16:50|145577.1|145447.1|145580.8|145450.8|145581|145451|145577.1|145447.1|18
1649917020000|2022-04-14 06:17:00|145580.5|145450.5|145552.1|145462.1|145580.6|145462.4|145552.1|145442.9|19
1649917030000|2022-04-14 06:17:10|145553|145463|145581.1|145451.1|145582.5|145468.7|145552.6|145448.1|21
1649917040000|2022-04-14 06:17:20|145581.5|145451.5|145579|145449|145582.4|145452.4|145578.7|145448.7|16
1649917050000|2022-04-14 06:17:30|145578.8|145448.8|145580.2|145450.2|145580.6|145450.6|145577.8|145447.8|22
1649917060000|2022-04-14 06:17:40|145580.5|145450.5|145579.7|145449.7|145582.5|145452.5|145579|145449|23
1649917070000|2022-04-14 06:17:50|145580.4|145450.4|145582.2|145452.2|145582.4|145452.4|145580.1|145450.1|17
1649917080000|2022-04-14 06:18:00|145582.9|145452.9|145580.3|145450.3|145583.3|145453.3|145576.8|145446.8|13
1649917090000|2022-04-14 06:18:10|145580.6|145450.6|145578.8|145448.8|145582.2|145452.2|145576.4|145446.4|26
1649917100000|2022-04-14 06:18:20|145579|145449|145578.6|145448.6|145580.3|145450.3|145577.9|145447.9|13
1649917110000|2022-04-14 06:18:30|145578.9|145448.9|145579.9|145449.9|145581.1|145451.1|145577.6|145447.6|23
1649917120000|2022-04-14 06:18:40|145578.6|145448.6|145560.7|145470.7|145578.6|145473.1|145559.8|145447.1|20
1649917130000|2022-04-14 06:18:50|145561.6|145471.6|145563.5|145473.5|145563.6|145473.6|145561.1|145471.1|14
1649917140000|2022-04-14 06:19:00|145563.3|145473.3|145560.7|145470.7|145563.3|145473.3|145560|145470|16
1649917150000|2022-04-14 06:19:10|145560.6|145470.6|145569.5|145479.5|145570.3|145480.3|145556.7|145466.7|24
1649917160000|2022-04-14 06:19:20|145590.1|145460.1|145591.2|145461.2|145591.3|145461.3|145589.3|145459.3|17
1649917170000|2022-04-14 06:19:30|145590.9|145460.9|145588.7|145458.7|145591.2|145461.2|145588.6|145458.6|18
1649917180000|2022-04-14 06:19:40|145589.1|145459.1|145588.6|145458.6|145590|145460|145588.3|145458.3|17
1649917190000|2022-04-14 06:19:50|145588.8|145458.8|145588.4|145458.4|145589.2|145459.2|145586.8|145456.8|13
1649917200000|2022-04-14 06:20:00|145588.3|145458.3|145583.9|145453.9|145588.5|145473.9|145562|145450.4|21
1649917210000|2022-04-14 06:20:10|145584|145454|145584.1|145454.1|145585.6|145455.6|145583|145453|15
1649917220000|2022-04-14 06:20:20|145584.9|145454.9|145585.1|145455.1|145585.7|145455.7|145583.9|145453.9|10
1649917230000|2022-04-14 06:20:30|145584.9|145454.9|145589.7|145459.7|145590|145481.1|145571.1|145454|24
1649917240000|2022-04-14 06:20:40|145591.3|145461.3|145596.4|145466.4|145598.2|145468.2|145590.2|145460.2|20
1649917250000|2022-04-14 06:20:50|145596.1|145466.1|145610|145480|145610|145480|145593.2|145463.2|31
1649917260000|2022-04-14 06:21:00|145609.7|145479.7|145607.2|145477.2|145609.7|145479.7|145606.1|145476.1|26
1649917270000|2022-04-14 06:21:10|145607|145477|145613.7|145483.7|145614.2|145484.2|145606.8|145476.8|16
1649917280000|2022-04-14 06:21:20|145613.4|145483.4|145609.4|145479.4|145613.5|145483.5|145609.3|145479.3|15
1649917290000|2022-04-14 06:21:30|145613.8|145483.8|145611.9|145481.9|145614.1|145484.1|145611.4|145481.4|26
1649917300000|2022-04-14 06:21:40|145612.2|145482.2|145639.8|145509.8|145640.9|145510.9|145608.5|145478.5|34
1649917310000|2022-04-14 06:21:50|145639.7|145509.7|145642.1|145512.1|145644.8|145514.8|145639.7|145509.7|33
1649917320000|2022-04-14 06:22:00|145642.4|145512.4|145642.9|145512.9|145643.2|145513.2|145641.9|145511.9|22
1649917330000|2022-04-14 06:22:10|145643.1|145513.1|145638.3|145508.3|145643.1|145513.1|145638.3|145508.3|23
1649917340000|2022-04-14 06:22:20|145638.5|145508.5|145618.3|145528.3|145639.8|145532.9|145614.4|145508|25
1649917350000|2022-04-14 06:22:30|145617.7|145527.7|145618.8|145528.8|145618.8|145528.8|145617.6|145527.6|16
1649917360000|2022-04-14 06:22:40|145619|145529|145619.8|145529.8|145622.2|145532.2|145617.8|145527.8|20
1649917370000|2022-04-14 06:22:50|145618.9|145528.9|145616.5|145526.5|145622.1|145532.1|145614.2|145524.2|23
1649917380000|2022-04-14 06:23:00|145615.9|145525.9|145615.7|145525.7|145618.2|145528.2|145613.4|145523.4|22
1649917390000|2022-04-14 06:23:10|145615.9|145525.9|145613.3|145523.3|145616.1|145526.1|145612.7|145522.7|21
1649917400000|2022-04-14 06:23:20|145613.2|145523.2|145610.1|145520.1|145629.6|145524.7|145607.7|145499.6|26
1649917410000|2022-04-14 06:23:30|145609.6|145519.6|145611.3|145521.3|145613.4|145523.4|145609.2|145519.2|18
1649917420000|2022-04-14 06:23:40|145611.5|145521.5|145598.2|145508.2|145611.8|145521.8|145598.2|145508.2|14
1649917430000|2022-04-14 06:23:50|145604.5|145514.5|145609|145519|145614.1|145524.1|145599.8|145509.8|32
1649917440000|2022-04-14 06:24:00|145609.1|145519.1|145611.6|145521.6|145614.5|145524.5|145599.7|145509.7|28
1649917450000|2022-04-14 06:24:10|145614.1|145524.1|145610.1|145520.1|145614.1|145524.1|145604.9|145514.9|28
1649917460000|2022-04-14 06:24:20|145609.3|145519.3|145606.8|145516.8|145610.2|145520.2|145605.9|145515.9|19
1649917470000|2022-04-14 06:24:30|145607|145517|145607.4|145517.4|145609.7|145519.7|145605.8|145515.8|14
1649917480000|2022-04-14 06:24:40|145606.8|145516.8|145603.8|145513.8|145607.2|145517.2|145603.5|145513.5|19
1649917490000|2022-04-14 06:24:50|145603.5|145513.5|145611.3|145521.3|145611.9|145521.9|145603.5|145513.5|23
1649917500000|2022-04-14 06:25:00|145609.7|145519.7|145516.1|145386.1|145611.7|145521.7|145516.1|145386.1|33
1649917510000|2022-04-14 06:25:10|145518.1|145388.1|145528.6|145398.6|145530.5|145400.5|145517.2|145387.2|19
1649917520000|2022-04-14 06:25:20|145529.3|145399.3|145529.1|145399.1|145531.1|145401.1|145528.4|145398.4|22
1649917530000|2022-04-14 06:25:30|145528.2|145398.2|145538.9|145408.9|145539.2|145409.2|145517.9|145387.9|22
1649917540000|2022-04-14 06:25:40|145538.8|145408.8|145528.2|145398.2|145539.7|145409.7|145528.2|145398.2|30
1649917550000|2022-04-14 06:25:50|145528.5|145398.5|145532.4|145402.4|145532.4|145402.4|145527|145397|21
1649917560000|2022-04-14 06:26:00|145532.7|145402.7|145531.6|145401.6|145533.7|145403.7|145528.2|145398.2|29
1649917570000|2022-04-14 06:26:10|145533.2|145403.2|145529.6|145399.6|145541.7|145411.7|145529.6|145399.6|32
1649917580000|2022-04-14 06:26:20|145530.2|145400.2|145535.3|145405.3|145535.3|145405.3|145530.2|145400.2|25
1649917590000|2022-04-14 06:26:30|145535.9|145405.9|145537.8|145407.8|145537.8|145407.8|145535.6|145405.6|18
1649917600000|2022-04-14 06:26:40|145537.9|145407.9|145520.4|145430.4|145539.8|145431.6|145520.4|145407.9|11
1649917610000|2022-04-14 06:26:50|145520.7|145430.7|145540.6|145410.6|145541.1|145431.1|145520.5|145410.5|9
1649917620000|2022-04-14 06:27:00|145541|145411|145540.7|145410.7|145541|145411|145539.2|145409.2|12
1649917630000|2022-04-14 06:27:10|145539.6|145409.6|145541.7|145411.7|145542|145412|145536.4|145406.4|18
1649917640000|2022-04-14 06:27:20|145541.3|145411.3|145541.2|145411.2|145541.7|145433.5|145521|145409.3|19
1649917650000|2022-04-14 06:27:30|145540.5|145410.5|145537|145407|145542|145428.8|145516.8|145403.5|17
1649917660000|2022-04-14 06:27:40|145539.2|145409.2|145518.8|145428.8|145539.2|145429.9|145517.7|145409.2|15
1649917670000|2022-04-14 06:27:50|145517.6|145427.6|145537.7|145407.7|145538|145427.7|145517.3|145407.4|11
1649917680000|2022-04-14 06:28:00|145537.6|145407.6|145540.8|145410.8|145540.8|145410.8|145537.6|145407.6|12
1649917690000|2022-04-14 06:28:10|145540.4|145410.4|145539.9|145409.9|145540.6|145410.6|145539.1|145409.1|18
1649917700000|2022-04-14 06:28:20|145540|145410|145556.3|145426.3|145556.3|145440.9|145530.9|145410|25
1649917710000|2022-04-14 06:28:30|145556.1|145426.1|145561.6|145431.6|145562|145432|145555.2|145425.2|17
1649917720000|2022-04-14 06:28:40|145563.4|145433.4|145593.8|145463.8|145599.8|145469.8|145562.8|145432.8|36
1649917730000|2022-04-14 06:28:50|145593.7|145463.7|145595.9|145465.9|145596.4|145466.4|145580.6|145450.6|30
1649917740000|2022-04-14 06:29:00|145594.7|145464.7|145566.5|145476.5|145600.8|145479.9|145566.5|145456|35
1649917750000|2022-04-14 06:29:10|145567.5|145477.5|145589.2|145459.2|145590.1|145479.1|145567.5|145458.2|26
1649917760000|2022-04-14 06:29:20|145589.3|145459.3|145589.8|145459.8|145590.5|145460.5|145588|145458|24
1649917770000|2022-04-14 06:29:30|145589.9|145459.9|145589.2|145459.2|145591.8|145461.8|145588.2|145458.2|24
1649917780000|2022-04-14 06:29:40|145587.7|145457.7|145588.1|145458.1|145588.1|145458.1|145577.9|145447.9|32
1649917790000|2022-04-14 06:29:50|145591.7|145461.7|145597|145467|145599.9|145469.9|145591.7|145461.7|32
1649917800000|2022-04-14 06:30:00|145594.6|145464.6|145581.7|145491.7|145598.5|145491.7|145572.8|145464.6|33
1649917810000|2022-04-14 06:30:10|145588.2|145498.2|145580.1|145490.1|145601.4|145511.4|145580.1|145490.1|30
1649917820000|2022-04-14 06:30:20|145578.6|145488.6|145582.2|145492.2|145583.3|145493.3|145575.4|145485.4|27
1649917830000|2022-04-14 06:30:30|145582.9|145492.9|145626.4|145536.4|145626.4|145536.4|145582.9|145492.9|30
1649917840000|2022-04-14 06:30:40|145627|145537|145608.5|145518.5|145632.5|145542.5|145608.5|145518.5|37
1649917850000|2022-04-14 06:30:50|145607.9|145517.9|145587.5|145497.5|145607.9|145517.9|145580|145490|31
1649917860000|2022-04-14 06:31:00|145586.7|145496.7|145581.5|145491.5|145588.3|145498.3|145581.5|145491.5|18
1649917870000|2022-04-14 06:31:10|145582.9|145492.9|145584.9|145494.9|145586.7|145496.7|145582.9|145492.9|9
1649917880000|2022-04-14 06:31:20|145585.6|145495.6|145584.8|145494.8|145585.6|145495.6|145584|145494|9
1649917890000|2022-04-14 06:31:30|145585|145495|145588.6|145498.6|145591.2|145501.2|145583.7|145493.7|15
1649917900000|2022-04-14 06:31:40|145588.9|145498.9|145589.7|145499.7|145593.1|145503.1|145588|145498|23
1649917910000|2022-04-14 06:31:50|145590.6|145500.6|145596.1|145506.1|145597.7|145507.7|145590.4|145500.4|21
1649917920000|2022-04-14 06:32:00|145595.1|145505.1|145592.8|145502.8|145597.5|145507.5|145591.1|145501.1|17
1649917930000|2022-04-14 06:32:10|145593.1|145503.1|145595.2|145505.2|145595.5|145505.5|145590.7|145500.7|26
1649917940000|2022-04-14 06:32:20|145595.1|145505.1|145595.9|145505.9|145595.9|145505.9|145591|145501|13
1649917950000|2022-04-14 06:32:30|145595.3|145505.3|145590.9|145500.9|145595.3|145505.3|145587.4|145497.4|23
1649917960000|2022-04-14 06:32:40|145591.3|145501.3|145590.7|145500.7|145591.9|145501.9|145585.4|145495.4|20
1649917970000|2022-04-14 06:32:50|145591.1|145501.1|145591|145501|145591.1|145501.1|145589.5|145499.5|11
1649917980000|2022-04-14 06:33:00|145591.4|145501.4|145592.3|145502.3|145598.2|145508.2|145590|145500|18
1649917990000|2022-04-14 06:33:10|145592.6|145502.6|145595|145505|145595.1|145505.1|145592.6|145502.6|12
1649918000000|2022-04-14 06:33:20|145602.9|145512.9|145622.4|145532.4|145652.4|145535|145602.9|145512.9|28
1649918010000|2022-04-14 06:33:30|145623.1|145533.1|145622.1|145532.1|145623.5|145533.5|145619.7|145529.7|15
1649918020000|2022-04-14 06:33:40|145621.1|145531.1|145622.4|145532.4|145622.8|145532.8|145621|145531|15
1649918030000|2022-04-14 06:33:50|145622.3|145532.3|145639.3|145509.3|145641.8|145534.4|145620.9|145508.8|20
1649918040000|2022-04-14 06:34:00|145638.9|145508.9|145609.9|145519.9|145639.4|145521.7|145608.8|145502.1|30
1649918050000|2022-04-14 06:34:10|145612.6|145522.6|145618|145488|145620.9|145522.6|145598|145485.6|21
1649918060000|2022-04-14 06:34:20|145618.5|145488.5|145619.5|145489.5|145620.9|145490.9|145618.5|145488.5|12
1649918070000|2022-04-14 06:34:30|145619|145489|145631|145501|145631.5|145501.5|145619|145489|21
1649918080000|2022-04-14 06:34:40|145630.9|145500.9|145631.6|145501.6|145632.5|145502.5|145630.9|145500.9|8
1649918090000|2022-04-14 06:34:50|145633.8|145503.8|145631.5|145501.5|145634|145504|145631.3|145501.3|10
1649918100000|2022-04-14 06:35:00|145629.8|145499.8|145630.1|145500.1|145630.2|145500.2|145629|145499|22
1649918110000|2022-04-14 06:35:10|145630.5|145500.5|145630.2|145500.2|145631.8|145501.8|145629.7|145499.7|16
1649918120000|2022-04-14 06:35:20|145611|145521|145609.9|145519.9|145611|145521|145609.4|145519.4|9
1649918130000|2022-04-14 06:35:30|145611.1|145521.1|145629.4|145499.4|145630|145521.5|145606.6|145496.8|10
1649918140000|2022-04-14 06:35:40|145630.6|145500.6|145629.1|145499.1|145630.6|145519.2|145609.1|145498.8|6
1649918150000|2022-04-14 06:35:50|145629.7|145499.7|145606.4|145516.4|145629.9|145522.4|145602.7|145489.5|22
1649918160000|2022-04-14 06:36:00|145607.3|145517.3|145646.2|145516.2|145649.6|145522.8|145607.3|145516.2|29
1649918170000|2022-04-14 06:36:10|145648.5|145518.5|145646.9|145516.9|145648.5|145518.5|145646|145516|20
1649918180000|2022-04-14 06:36:20|145643.7|145513.7|145634.9|145504.9|145643.7|145513.7|145632.4|145502.4|28
1649918190000|2022-04-14 06:36:30|145637.1|145507.1|145630|145500|145637.7|145507.7|145624.9|145494.9|23
1649918200000|2022-04-14 06:36:40|145626.2|145496.2|145599|145509|145626.2|145519|145598.5|145496.2|30
1649918210000|2022-04-14 06:36:50|145597.1|145507.1|145600.3|145510.3|145601.6|145511.6|145597.1|145507.1|16
1649918220000|2022-04-14 06:37:00|145600|145510|145600.5|145510.5|145600.5|145510.5|145598|145508|14
1649918230000|2022-04-14 06:37:10|145600.8|145510.8|145592.6|145502.6|145603.8|145513.8|145592|145502|23
1649918240000|2022-04-14 06:37:20|145581.8|145491.8|145572.7|145482.7|145582.7|145492.7|145570.6|145480.6|31
1649918250000|2022-04-14 06:37:30|145540.5|145450.5|145540.5|145450.5|145543.7|145453.7|145533.7|145443.7|35
1649918260000|2022-04-14 06:37:40|145543.3|145453.3|145538.4|145448.4|145543.7|145453.7|145536.3|145446.3|26
1649918270000|2022-04-14 06:37:50|145538.3|145448.3|145541|145451|145543.1|145453.1|145538.3|145448.3|23
1649918280000|2022-04-14 06:38:00|145540.3|145450.3|145543|145453|145543.3|145453.3|145540|145450|20
1649918290000|2022-04-14 06:38:10|145543.1|145453.1|145539.3|145449.3|145546.6|145456.6|145539|145449|19
1649918300000|2022-04-14 06:38:20|145538.6|145448.6|145584.9|145494.9|145612.7|145503.7|145538.6|145448.6|31
1649918310000|2022-04-14 06:38:30|145584.1|145494.1|145551.5|145461.5|145584.1|145494.1|145551.5|145461.5|28
1649918320000|2022-04-14 06:38:40|145551.4|145461.4|145539.3|145449.3|145559.6|145469.6|145537.7|145447.7|23
1649918330000|2022-04-14 06:38:50|145537.8|145447.8|145540|145450|145542.9|145452.9|145536.7|145446.7|21
1649918340000|2022-04-14 06:39:00|145546.2|145456.2|145548|145458|145552.1|145462.1|145543.9|145453.9|23
1649918350000|2022-04-14 06:39:10|145543.6|145453.6|145542.9|145452.9|145545.1|145455.1|145538.5|145448.5|23
1649918360000|2022-04-14 06:39:20|145542.8|145452.8|145520.6|145430.6|145544.3|145454.3|145520.1|145430.1|25
1649918370000|2022-04-14 06:39:30|145519.2|145429.2|145522.3|145432.3|145522.3|145432.3|145517.3|145427.3|17
1649918380000|2022-04-14 06:39:40|145522.8|145432.8|145522.3|145432.3|145525.2|145435.2|145520.6|145430.6|9
1649918390000|2022-04-14 06:39:50|145522.8|145432.8|145550.6|145460.6|145556.4|145466.4|145522.8|145432.8|17
1649918400000|2022-04-14 06:40:00|145554.7|145464.7|145551.5|145461.5|145558.4|145468.4|145551.5|145461.5|34
1649918410000|2022-04-14 06:40:10|145550.6|145460.6|145550.9|145460.9|145552.6|145462.6|145547.7|145457.7|18
1649918420000|2022-04-14 06:40:20|145551.3|145461.3|145550.9|145460.9|145551.3|145461.3|145549.2|145459.2|6
1649918430000|2022-04-14 06:40:30|145551.8|145461.8|145555.8|145465.8|145565.8|145475.8|145548.8|145458.8|20
1649918440000|2022-04-14 06:40:40|145555.5|145465.5|145553|145463|145555.5|145465.5|145548.4|145458.4|18
1649918450000|2022-04-14 06:40:50|145552.8|145462.8|145555.8|145465.8|145584.8|145472.1|145552.8|145454.8|18
1649918460000|2022-04-14 06:41:00|145555.6|145465.6|145555|145465|145576.3|145468.7|145549.9|145446.3|13
1649918470000|2022-04-14 06:41:10|145555.6|145465.6|145572.2|145482.2|145590.8|145482.2|145547.5|145457.5|22
1649918480000|2022-04-14 06:41:20|145572.1|145482.1|145573.9|145483.9|145575.4|145485.4|145572.1|145482.1|7
1649918490000|2022-04-14 06:41:30|145571|145481|145546.9|145456.9|145573.5|145483.5|145544.3|145454.3|22
1649918500000|2022-04-14 06:41:40|145546.3|145456.3|145555.2|145465.2|145564.6|145474.6|145546.3|145456.3|23
1649918510000|2022-04-14 06:41:50|145553.1|145463.1|145531.6|145441.6|145554.6|145464.6|145531.1|145441.1|21
1649918520000|2022-04-14 06:42:00|145531.9|145441.9|145534.4|145444.4|145534.4|145444.4|145530.8|145440.8|12
1649918530000|2022-04-14 06:42:10|145533.1|145443.1|145532.7|145442.7|145534.6|145444.6|145530|145440|10
1649918540000|2022-04-14 06:42:20|145531.4|145441.4|145550.7|145420.7|145553.8|145442.8|145531.4|145420.7|9
1649918550000|2022-04-14 06:42:30|145535|145445|145529|145439|145537.4|145447.4|145527.1|145437.1|7
1649918560000|2022-04-14 06:42:40|145529.9|145439.9|145553.7|145423.7|145553.7|145441.6|145524.5|145420.9|10
1649918570000|2022-04-14 06:42:50|145536.5|145406.5|145528.9|145438.9|145557.7|145442.9|145528.9|145406.5|16
1649918580000|2022-04-14 06:43:00|145529.2|145439.2|145531.4|145441.4|145531.4|145441.4|145528.5|145438.5|10
1649918590000|2022-04-14 06:43:10|145531.3|145441.3|145557|145467|145557.5|145467.5|145530.9|145440.9|15
1649918600000|2022-04-14 06:43:20|145557.2|145467.2|145557.5|145467.5|145559.7|145469.7|145552.1|145462.1|21
1649918610000|2022-04-14 06:43:30|145558.8|145468.8|145563.2|145473.2|145563.2|145473.2|145537.6|145447.6|28
1649918620000|2022-04-14 06:43:40|145563.5|145473.5|145563.8|145473.8|145566|145476|145559.8|145469.8|14
1649918630000|2022-04-14 06:43:50|145555.5|145465.5|145565|145475|145571.9|145481.9|145555.5|145465.5|11
1649918640000|2022-04-14 06:44:00|145572.5|145482.5|145620.1|145490.1|145620.1|145504.1|145568.8|145451.5|30
1649918650000|2022-04-14 06:44:10|145615.7|145485.7|145607.9|145517.9|145615.7|145517.9|145595.5|145485.7|20
1649918660000|2022-04-14 06:44:20|145601|145511|145609.3|145519.3|145611|145521|145601|145511|9
1649918670000|2022-04-14 06:44:30|145609.8|145519.8|145601|145511|145609.8|145519.8|145596.3|145506.3|18
1649918680000|2022-04-14 06:44:40|145600.6|145510.6|145585.3|145495.3|145615.3|145511.2|145585.3|145485.3|19
1649918690000|2022-04-14 06:44:50|145583.3|145493.3|145605.2|145515.2|145616.6|145515.2|145583.3|145484.1|25
1649918700000|2022-04-14 06:45:00|145603.8|145513.8|145624.6|145494.6|145624.6|145515.9|145597.8|145494.6|26
1649918710000|2022-04-14 06:45:10|145624.3|145494.3|145600.3|145510.3|145624.4|145516.2|145599.8|145494.3|18
1649918720000|2022-04-14 06:45:20|145595.6|145505.6|145578.7|145488.7|145595.6|145505.6|145578.7|145488.7|26
1649918730000|2022-04-14 06:45:30|145583.2|145493.2|145583.8|145493.8|145587.1|145497.1|145580.5|145490.5|18
1649918740000|2022-04-14 06:45:40|145582.8|145492.8|145582|145492|145588.6|145498.6|145582|145492|14
1649918750000|2022-04-14 06:45:50|145585.8|145495.8|145591.1|145501.1|145591.1|145501.1|145585.8|145495.8|9
1649918760000|2022-04-14 06:46:00|145587.2|145497.2|145584.5|145494.5|145588.7|145498.7|145584.5|145494.5|6
1649918770000|2022-04-14 06:46:10|145586.8|145496.8|145588.1|145498.1|145589.2|145499.2|145586.8|145496.8|9
1649918780000|2022-04-14 06:46:20|145597.1|145467.1|145587|145497|145609.7|145503.2|145586.8|145467.1|9
1649918790000|2022-04-14 06:46:30|145587.4|145497.4|145578.5|145488.5|145590.2|145500.2|145578.5|145488.5|17
1649918800000|2022-04-14 06:46:40|145572.6|145482.6|145571.8|145481.8|145576.1|145486.1|145570.4|145480.4|13
1649918810000|2022-04-14 06:46:50|145572|145482|145592.4|145502.4|145626.7|145516.1|145572|145482|19
1649918820000|2022-04-14 06:47:00|145594|145504|145618.3|145488.3|145620.3|145504|145590|145483.3|28
1649918830000|2022-04-14 06:47:10|145620.3|145490.3|145617.2|145487.2|145625.7|145495.7|145616.1|145486.1|33
1649918840000|2022-04-14 06:47:20|145618.5|145488.5|145615.7|145485.7|145619|145510.9|145590.6|145473|25
1649918850000|2022-04-14 06:47:30|145620.3|145490.3|145608|145478|145622|145515|145600.2|145478|13
1649918860000|2022-04-14 06:47:40|145602.2|145472.2|145610.9|145480.9|145614.6|145502.6|145587.7|145472.2|26
1649918870000|2022-04-14 06:47:50|145627|145497|145612.1|145522.1|145627|145523.9|145605.9|145497|23
1649918880000|2022-04-14 06:48:00|145612.4|145522.4|145610.4|145520.4|145614.2|145524.2|145609|145519|27
1649918890000|2022-04-14 06:48:10|145609.5|145519.5|145602.1|145512.1|145614.4|145524.4|145602.1|145512.1|21
1649918900000|2022-04-14 06:48:20|145625.9|145495.9|145630.1|145500.1|145630.1|145517.3|145600|145487.3|24
1649918910000|2022-04-14 06:48:30|145628.1|145498.1|145612.9|145522.9|145640|145532.7|145611.3|145491.4|28
1649918920000|2022-04-14 06:48:40|145617.2|145527.2|145618.2|145528.2|145636.8|145529.3|145615.5|145500.9|26
1649918930000|2022-04-14 06:48:50|145617.7|145527.7|145618.2|145528.2|145621.3|145531.3|145615.8|145525.8|24
1649918940000|2022-04-14 06:49:00|145617.7|145527.7|145592.4|145502.4|145623.9|145527.7|145588.1|145493.9|23
1649918950000|2022-04-14 06:49:10|145596.6|145506.6|145608.9|145518.9|145614.6|145524.6|145596.6|145506.6|16
1649918960000|2022-04-14 06:49:20|145608.6|145518.6|145601.2|145511.2|145608.6|145518.6|145601.2|145511.2|9
1649918970000|2022-04-14 06:49:30|145600.2|145510.2|145631.2|145541.2|145637.4|145547.4|145600.2|145510.2|30
1649918980000|2022-04-14 06:49:40|145631.7|145541.7|145631.4|145541.4|145631.7|145541.7|145625.8|145535.8|31
1649918990000|2022-04-14 06:49:50|145630.7|145540.7|145628.2|145538.2|145633.6|145543.6|145627.9|145537.9|23
1649919000000|2022-04-14 06:50:00|145627.4|145537.4|145629.7|145539.7|145632.7|145542.7|145623.2|145533.2|29
1649919010000|2022-04-14 06:50:10|145629.9|145539.9|145631.5|145541.5|145633.1|145543.1|145628.3|145538.3|24
1649919020000|2022-04-14 06:50:20|145631.2|145541.2|145632.4|145542.4|145634.1|145544.1|145628.1|145538.1|17
1649919030000|2022-04-14 06:50:30|145631.2|145541.2|145672.1|145582.1|145699.1|145595.6|145631.2|145541.2|31
1649919040000|2022-04-14 06:50:40|145674.8|145584.8|145669.6|145579.6|145677.8|145587.8|145666.8|145576.8|25
1649919050000|2022-04-14 06:50:50|145669.1|145579.1|145669|145579|145669.4|145579.4|145666|145576|17
1649919060000|2022-04-14 06:51:00|145669.1|145579.1|145679.6|145589.6|145682.3|145592.3|145667.5|145577.5|26
1649919070000|2022-04-14 06:51:10|145677.5|145587.5|145671|145581|145677.5|145587.5|145670.8|145580.8|21
1649919080000|2022-04-14 06:51:20|145670.2|145580.2|145667.9|145577.9|145671.5|145581.5|145659.7|145569.7|27
1649919090000|2022-04-14 06:51:30|145665.2|145575.2|145675.2|145585.2|145700.6|145589|145661.6|145561.2|32
1649919100000|2022-04-14 06:51:40|145676.3|145586.3|145667.5|145577.5|145683.9|145587.9|145665.9|145550.5|23
1649919110000|2022-04-14 06:51:50|145665|145575|145663.7|145573.7|145670.8|145580.8|145658.8|145568.8|31
1649919120000|2022-04-14 06:52:00|145664.6|145574.6|145725.5|145635.5|145727.1|145637.1|145664.6|145574.6|32
1649919130000|2022-04-14 06:52:10|145724.6|145634.6|145720|145630|145729.1|145639.1|145720|145630|29
1649919140000|2022-04-14 06:52:20|145718.1|145628.1|145733.8|145643.8|145734.1|145644.1|145714.7|145624.7|30
1649919150000|2022-04-14 06:52:30|145729.8|145639.8|145730.2|145640.2|145731.4|145641.4|145724.2|145634.2|28
1649919160000|2022-04-14 06:52:40|145728.8|145638.8|145718|145628|145738|145648|145718|145628|24
1649919170000|2022-04-14 06:52:50|145723.2|145633.2|145746.1|145656.1|145756.2|145656.7|145723.2|145622|27
1649919180000|2022-04-14 06:53:00|145745|145655|145795.2|145705.2|145797.8|145707.8|145744.2|145654.2|25
1649919190000|2022-04-14 06:53:10|145795.8|145705.8|145798.6|145708.6|145801.8|145711.8|145793.4|145703.4|33
1649919200000|2022-04-14 06:53:20|145799.3|145709.3|145794.6|145704.6|145799.9|145709.9|145793.2|145703.2|21
1649919210000|2022-04-14 06:53:30|145795.5|145705.5|145803.2|145713.2|145805.4|145715.4|145794.6|145704.6|27
1649919220000|2022-04-14 06:53:40|145803.4|145713.4|145797.3|145707.3|145807.6|145717.6|145784|145694|29
1649919230000|2022-04-14 06:53:50|145803.9|145713.9|145806.9|145716.9|145806.9|145716.9|145791|145701|30
1649919240000|2022-04-14 06:54:00|145806.5|145716.5|145882.7|145792.7|145914.1|145802.9|145795.2|145705.2|35
1649919250000|2022-04-14 06:54:10|145884|145794|145873.4|145783.4|145884|145794|145872.5|145782.5|29
1649919260000|2022-04-14 06:54:20|145876.7|145786.7|145864.2|145774.2|145876.7|145786.7|145864.2|145774.2|36
1649919270000|2022-04-14 06:54:30|145866.1|145776.1|145871.2|145781.2|145877|145787|145863.4|145773.4|31
1649919280000|2022-04-14 06:54:40|145872.5|145782.5|145898.1|145768.1|145901.3|145792.4|145870.7|145765.3|27
1649919290000|2022-04-14 06:54:50|145897.4|145767.4|145896.9|145766.9|145899.3|145788.9|145878.3|145765.7|21
1649919300000|2022-04-14 06:55:00|145895.4|145765.4|145916|145786|145916|145788.7|145876.1|145763.5|26
1649919310000|2022-04-14 06:55:10|145907.2|145777.2|145904.2|145814.2|145925.5|145817.5|145901|145777.2|31
1649919320000|2022-04-14 06:55:20|145904.3|145814.3|145904.2|145814.2|145904.4|145814.4|145895.1|145805.1|23
1649919330000|2022-04-14 06:55:30|145904|145814|145900.9|145810.9|145905.1|145815.1|145900.9|145810.9|27
1649919340000|2022-04-14 06:55:40|145903.9|145813.9|145913.6|145783.6|145913.8|145813.9|145894.7|145783|19
1649919350000|2022-04-14 06:55:50|145899.3|145809.3|145900.4|145810.4|145902|145812|145897.3|145807.3|29
1649919360000|2022-04-14 06:56:00|145898.4|145808.4|145894.7|145804.7|145913.6|145813|145893.7|145783.6|29
1649919370000|2022-04-14 06:56:10|145894.5|145804.5|145897.6|145807.6|145904.3|145814.3|145894.5|145804.5|12
1649919380000|2022-04-14 06:56:20|145898.5|145808.5|145899.1|145809.1|145899.1|145809.1|145895.8|145805.8|13
1649919390000|2022-04-14 06:56:30|145897.4|145807.4|145899.8|145809.8|145899.8|145809.8|145896.3|145806.3|14
1649919400000|2022-04-14 06:56:40|145896.6|145806.6|145896.9|145806.9|145898.7|145808.7|145895|145805|19
1649919410000|2022-04-14 06:56:50|145897|145807|145916.9|145786.9|145916.9|145812.4|145894.1|145784|26
1649919420000|2022-04-14 06:57:00|145919.5|145789.5|145903.1|145813.1|145919.5|145813.1|145894.6|145785.1|24
1649919430000|2022-04-14 06:57:10|145903.7|145813.7|145902.3|145812.3|145904.5|145814.5|145895.9|145805.9|30
1649919440000|2022-04-14 06:57:20|145901.7|145811.7|145920.8|145790.8|145920.8|145813.7|145900.8|145789.6|17
1649919450000|2022-04-14 06:57:30|145917.8|145787.8|145916.5|145786.5|145922.2|145792.2|145911.4|145781.4|20
1649919460000|2022-04-14 06:57:40|145914|145784|145917|145787|145917.1|145787.1|145914|145784|6
1649919470000|2022-04-14 06:57:50|145927.4|145797.4|145915.6|145785.6|145928|145798|145915.6|145785.6|18
1649919480000|2022-04-14 06:58:00|145913.4|145783.4|145915.5|145785.5|145915.8|145785.8|145907.7|145777.7|24
1649919490000|2022-04-14 06:58:10|145913.8|145783.8|145889.9|145799.9|145913.8|145800.5|145888|145779.8|10
1649919500000|2022-04-14 06:58:20|145904.1|145814.1|145926.2|145836.2|145931.4|145836.2|145902.3|145792.3|30
1649919510000|2022-04-14 06:58:30|145960.5|145870.5|145936|145846|145986.5|145873.2|145931.1|145841.1|33
1649919520000|2022-04-14 06:58:40|145936.9|145846.9|145935.1|145845.1|145937.5|145847.5|145934|145844|24
1649919530000|2022-04-14 06:58:50|145934.9|145844.9|145931.2|145841.2|145936.6|145846.6|145930.9|145840.9|28
1649919540000|2022-04-14 06:59:00|145930.8|145840.8|145934.2|145844.2|145934.7|145844.7|145929.7|145839.7|29
1649919550000|2022-04-14 06:59:10|145934.9|145844.9|145939.9|145849.9|145940.1|145850.1|145933.7|145843.7|23
1649919560000|2022-04-14 06:59:20|145939.8|145849.8|145939.9|145849.9|145942.5|145852.5|145938.1|145848.1|26
1649919570000|2022-04-14 06:59:30|145941|145851|145933.6|145843.6|145941.5|145851.5|145933.6|145843.6|18
1649919580000|2022-04-14 06:59:40|145933.7|145843.7|145938.2|145848.2|145941.8|145851.8|145933.7|145843.7|31
1649919590000|2022-04-14 06:59:50|145938.8|145848.8|145934.6|145844.6|145941.3|145851.3|145934.5|145844.5|36
1649919600000|2022-04-14 07:00:00|145930.7|145840.7|145908.2|145818.2|145940.6|145850.6|145906.1|145816.1|37
1649919610000|2022-04-14 07:00:10|145907.2|145817.2|145885.9|145795.9|145913|145823|145885.9|145795.9|34
1649919620000|2022-04-14 07:00:20|145885.5|145795.5|145882.9|145792.9|145890.9|145800.9|145882.6|145792.6|31
1649919630000|2022-04-14 07:00:30|145883.6|145793.6|145884.2|145794.2|145918.1|145809.4|145883.4|145774.8|36
1649919640000|2022-04-14 07:00:40|145884.8|145794.8|145880.1|145790.1|145889.5|145799.5|145876.2|145786.2|33
1649919650000|2022-04-14 07:00:50|145880|145790|145872.3|145782.3|145883.1|145793.1|145872.3|145782.3|26
1649919660000|2022-04-14 07:01:00|145873|145783|145878.2|145788.2|145896|145794.5|145873|145764.3|37
1649919670000|2022-04-14 07:01:10|145877.5|145787.5|145888.1|145798.1|145893.7|145803.7|145877.5|145787.5|29
1649919680000|2022-04-14 07:01:20|145888.6|145798.6|145907.1|145817.1|145911.8|145821.8|145878.3|145788.3|34
1649919690000|2022-04-14 07:01:30|145908.4|145818.4|145907.3|145817.3|145909.2|145819.2|145906.4|145816.4|27
1649919700000|2022-04-14 07:01:40|145906.4|145816.4|145912.6|145822.6|145912.6|145822.6|145902.6|145812.6|22
1649919710000|2022-04-14 07:01:50|145912.9|145822.9|145907|145817|145913.2|145823.2|145901.7|145811.7|29
1649919720000|2022-04-14 07:02:00|145906.6|145816.6|145914|145824|145917.4|145827.4|145899.3|145809.3|35
1649919730000|2022-04-14 07:02:10|145914.6|145824.6|145935.2|145845.2|145936.7|145846.7|145902.3|145812.3|29
1649919740000|2022-04-14 07:02:20|145935.8|145845.8|145939.7|145849.7|145955.4|145849.7|145934.4|145823.6|26
1649919750000|2022-04-14 07:02:30|145917.6|145827.6|145987.8|145897.8|145987.8|145897.8|145917.6|145827.6|37
1649919760000|2022-04-14 07:02:40|145985.4|145895.4|145993.7|145903.7|145994.9|145904.9|145984.4|145894.4|24
1649919770000|2022-04-14 07:02:50|145989.6|145899.6|145991.1|145901.1|145993.3|145903.3|145989.6|145899.6|18
1649919780000|2022-04-14 07:03:00|145992.3|145902.3|145987.1|145897.1|145994.6|145904.6|145986.4|145896.4|26
1649919790000|2022-04-14 07:03:10|145963.9|145873.9|145967.7|145877.7|145970|145880|145963.9|145873.9|33
1649919800000|2022-04-14 07:03:20|145967.4|145877.4|145965.7|145875.7|145971.2|145881.2|145965.7|145875.7|30
1649919810000|2022-04-14 07:03:30|145967.1|145877.1|145974.1|145884.1|145974.1|145884.1|145965.5|145875.5|24
1649919820000|2022-04-14 07:03:40|145972.4|145882.4|145970.9|145880.9|145974.1|145884.1|145966.4|145876.4|36
1649919830000|2022-04-14 07:03:50|145970.7|145880.7|145953|145863|145977.1|145881.7|145952.2|145847.1|37
1649919840000|2022-04-14 07:04:00|145951.7|145861.7|145971.3|145841.3|145974.7|145872.6|145940.2|145841.3|35
1649919850000|2022-04-14 07:04:10|145952.6|145862.6|145962.4|145872.4|145983.4|145873.5|145952.6|145849.5|33
1649919860000|2022-04-14 07:04:20|145961.5|145871.5|145968.3|145878.3|145976.5|145886.5|145961.5|145871.5|28
1649919870000|2022-04-14 07:04:30|145966.4|145876.4|145991.4|145901.4|145999.3|145909.3|145963.6|145873.6|25
1649919880000|2022-04-14 07:04:40|145990.4|145900.4|146003.1|145913.1|146020.6|145916.6|145987.8|145889|31
1649919890000|2022-04-14 07:04:50|146000.5|145910.5|146005.7|145915.7|146008.4|145918.4|146000.5|145910.5|27
1649919900000|2022-04-14 07:05:00|146004.5|145914.5|146006.6|145916.6|146022.5|145917.8|146001.3|145892.5|35
1649919910000|2022-04-14 07:05:10|146005.1|145915.1|146061.9|145971.9|146079.8|145989.8|146005.1|145915.1|27
1649919920000|2022-04-14 07:05:20|146062.4|145972.4|146081.7|145991.7|146085.5|145995.5|146062.2|145972.2|23
1649919930000|2022-04-14 07:05:30|146084.4|145994.4|146093|146003|146102.2|146012.2|146068.8|145978.8|31
1649919940000|2022-04-14 07:05:40|146108.2|145978.2|146114.1|146024.1|146114.1|146024.1|146087.8|145978.2|30
1649919950000|2022-04-14 07:05:50|146113.3|146023.3|146134.5|146044.5|146152.4|146045.3|146112.7|146022.4|29
1649919960000|2022-04-14 07:06:00|146135.1|146045.1|146088.1|145998.1|146142.9|146045.1|146085.9|145993.4|39
1649919970000|2022-04-14 07:06:10|146083.5|145993.5|146071.8|145981.8|146087.2|145997.2|146071.8|145981.8|29
1649919980000|2022-04-14 07:06:20|146069.2|145979.2|146078.1|145988.1|146078.1|145988.1|146069.2|145979.2|29
1649919990000|2022-04-14 07:06:30|146080.5|145990.5|146087|145997|146093.9|146003.9|146077.8|145987.8|34
1649920000000|2022-04-14 07:06:40|146091.5|146001.5|146083.3|145993.3|146091.5|146001.5|146078.9|145988.9|31
1649920010000|2022-04-14 07:06:50|146082.2|145992.2|146077.2|145987.2|146085.7|145995.7|146076.4|145986.4|31
1649920020000|2022-04-14 07:07:00|146074.7|145984.7|146073.6|145983.6|146100.9|145990.7|146059.8|145958.9|31
1649920030000|2022-04-14 07:07:10|146092.5|145962.5|146095.2|146005.2|146102|146005.2|146070.4|145962.5|33
1649920040000|2022-04-14 07:07:20|146093.6|146003.6|146115.6|146025.6|146153.4|146032|146084.1|145994.1|32
1649920050000|2022-04-14 07:07:30|146122|146032|146139.9|146049.9|146142.8|146052.8|146107|146017|30
1649920060000|2022-04-14 07:07:40|146142.6|146052.6|146133.8|146043.8|146142.6|146052.6|146131.7|146041.7|15
1649920070000|2022-04-14 07:07:50|146134.3|146044.3|146132.9|146042.9|146135.6|146045.6|146126.4|146036.4|25
1649920080000|2022-04-14 07:08:00|146131.5|146041.5|146154.3|146064.3|146154.3|146064.3|146123.8|146033.8|29
1649920090000|2022-04-14 07:08:10|146153.2|146063.2|146142.4|146052.4|146153.2|146063.2|146135.5|146045.5|31
1649920100000|2022-04-14 07:08:20|146140.9|146050.9|146142.6|146052.6|146144.6|146054.6|146138.5|146048.5|16
1649920110000|2022-04-14 07:08:30|146140.6|146050.6|146140.6|146050.6|146145.7|146055.7|146140.6|146050.6|25
1649920120000|2022-04-14 07:08:40|146140.2|146050.2|146135.9|146045.9|146141.1|146051.1|146134.9|146044.9|30
1649920130000|2022-04-14 07:08:50|146135|146045|146142.3|146052.3|146147.2|146057.2|146135|146045|34
1649920140000|2022-04-14 07:09:00|146142.5|146052.5|146146.6|146056.6|146147.1|146057.1|146139.8|146049.8|36
1649920150000|2022-04-14 07:09:10|146147.1|146057.1|146163.2|146073.2|146167.1|146077.1|146147.1|146057.1|27
1649920160000|2022-04-14 07:09:20|146165.5|146075.5|146195|146105|146198.8|146108.8|146162.7|146072.7|27
1649920170000|2022-04-14 07:09:30|146195.2|146105.2|146202.7|146112.7|146202.7|146112.7|146192.2|146102.2|36
1649920180000|2022-04-14 07:09:40|146204.5|146114.5|146199.2|146109.2|146210.3|146120.3|146199.2|146109.2|27
1649920190000|2022-04-14 07:09:50|146201.2|146111.2|146213.3|146123.3|146215.6|146125.6|146198.8|146108.8|33
1649920200000|2022-04-14 07:10:00|146215.5|146125.5|146205.3|146115.3|146216.8|146126.8|146193.2|146103.2|28
1649920210000|2022-04-14 07:10:10|146196.6|146106.6|146204.1|146114.1|146207.4|146117.4|146196.6|146106.6|26
1649920220000|2022-04-14 07:10:20|146204.3|146114.3|146198.3|146108.3|146206.3|146116.3|146197.3|146107.3|23
1649920230000|2022-04-14 07:10:30|146199.8|146109.8|146204.5|146114.5|146214.3|146124.3|146196.4|146106.4|25
1649920240000|2022-04-14 07:10:40|146203.9|146113.9|146206.3|146116.3|146207.5|146117.5|146203.8|146113.8|14
1649920250000|2022-04-14 07:10:50|146205.3|146115.3|146204.3|146114.3|146207.1|146117.1|146194.9|146104.9|22
1649920260000|2022-04-14 07:11:00|146208.1|146118.1|146206.1|146116.1|146208.2|146118.2|146202|146112|23
1649920270000|2022-04-14 07:11:10|146205.3|146115.3|146191.7|146101.7|146206.1|146116.1|146187.8|146097.8|25
1649920280000|2022-04-14 07:11:20|146193.6|146103.6|146193.5|146103.5|146197.9|146107.9|146180|146090|19
1649920290000|2022-04-14 07:11:30|146192.6|146102.6|146190.5|146100.5|146199.9|146109.9|146181.6|146091.6|23
1649920300000|2022-04-14 07:11:40|146188|146098|146176.6|146086.6|146191|146101|146173.5|146083.5|20
1649920310000|2022-04-14 07:11:50|146176.2|146086.2|146185.4|146095.4|146186.1|146096.1|146174.1|146084.1|21
1649920320000|2022-04-14 07:12:00|146166.8|146076.8|146158.2|146068.2|146177.8|146080.5|146151|146047.8|39
1649920330000|2022-04-14 07:12:10|146157.9|146067.9|146189.5|146099.5|146197.2|146107.2|146157.4|146067.4|37
1649920340000|2022-04-14 07:12:20|146188.5|146098.5|146190.4|146100.4|146200.5|146110.5|146188|146098|34
1649920350000|2022-04-14 07:12:30|146190|146100|146188|146098|146192|146102|146185.8|146095.8|22
1649920360000|2022-04-14 07:12:40|146186.9|146096.9|146184.4|146094.4|146186.9|146096.9|146183.4|146093.4|15
1649920370000|2022-04-14 07:12:50|146183.6|146093.6|146207.1|146117.1|146212.9|146122.9|146183.6|146093.6|34
1649920380000|2022-04-14 07:13:00|146211.3|146121.3|146204.6|146114.6|146211.3|146121.3|146193.9|146103.9|38
1649920390000|2022-04-14 07:13:10|146202.9|146112.9|146198.6|146108.6|146211.4|146121.4|146198.4|146108.4|33
1649920400000|2022-04-14 07:13:20|146200.1|146110.1|146171.7|146081.7|146200.1|146110.1|146165.9|146075.9|26
1649920410000|2022-04-14 07:13:30|146167.4|146077.4|146173.4|146083.4|146177.8|146087.8|146167.4|146077.4|25
1649920420000|2022-04-14 07:13:40|146173.6|146083.6|146161.2|146071.2|146176.1|146086.1|146159.5|146069.5|30
1649920430000|2022-04-14 07:13:50|146160.5|146070.5|146168.3|146078.3|146168.4|146078.4|146160.5|146070.5|26
1649920440000|2022-04-14 07:14:00|146168.1|146078.1|146170.1|146080.1|146171.7|146081.7|146167.1|146077.1|16
1649920450000|2022-04-14 07:14:10|146169.3|146079.3|146166.3|146076.3|146169.3|146079.3|146166.3|146076.3|11
1649920460000|2022-04-14 07:14:20|146167.1|146077.1|146180.4|146090.4|146180.6|146090.6|146165.7|146075.7|20
1649920470000|2022-04-14 07:14:30|146179.5|146089.5|146178.6|146088.6|146185.1|146095.1|146176.7|146086.7|18
1649920480000|2022-04-14 07:14:40|146179|146089|146174.8|146084.8|146185.6|146095.6|146173|146083|17
1649920490000|2022-04-14 07:14:50|146172.1|146082.1|146180.5|146090.5|146180.5|146090.5|146172|146082|15
1649920500000|2022-04-14 07:15:00|146177|146087|146185.6|146095.6|146190|146100|146177|146087|27
1649920510000|2022-04-14 07:15:10|146184.8|146094.8|146186.6|146096.6|146188|146098|146184.1|146094.1|22
1649920520000|2022-04-14 07:15:20|146184.3|146094.3|146185.6|146095.6|146187.3|146097.3|146184.1|146094.1|17
1649920530000|2022-04-14 07:15:30|146185.4|146095.4|146177.6|146087.6|146186.6|146096.6|146173.7|146083.7|23
1649920540000|2022-04-14 07:15:40|146178.1|146088.1|146176.6|146086.6|146178.5|146088.5|146172.7|146082.7|20
1649920550000|2022-04-14 07:15:50|146176.7|146086.7|146213.4|146123.4|146217.2|146127.2|146176.7|146086.7|27
1649920560000|2022-04-14 07:16:00|146210.8|146120.8|146194.3|146104.3|146210.9|146120.9|146193|146103|31
1649920570000|2022-04-14 07:16:10|146194.1|146104.1|146181.5|146091.5|146195.2|146105.2|146176.6|146086.6|28
1649920580000|2022-04-14 07:16:20|146180.5|146090.5|146172.9|146082.9|146180.7|146090.7|146168.4|146078.4|27
1649920590000|2022-04-14 07:16:30|146170.6|146080.6|146167.5|146077.5|146172.1|146082.1|146166.9|146076.9|23
1649920600000|2022-04-14 07:16:40|146168.1|146078.1|146176.8|146086.8|146176.8|146086.8|146166.5|146076.5|13
1649920610000|2022-04-14 07:16:50|146171|146081|146178.5|146088.5|146178.9|146088.9|146168.4|146078.4|21
1649920620000|2022-04-14 07:17:00|146178.3|146088.3|146177.7|146087.7|146179.8|146089.8|146176.9|146086.9|20
1649920630000|2022-04-14 07:17:10|146178|146088|146175.6|146085.6|146179|146089|146175.6|146085.6|15
1649920640000|2022-04-14 07:17:20|146175.8|146085.8|146175|146085|146176.6|146086.6|146171.3|146081.3|18
1649920650000|2022-04-14 07:17:30|146174.6|146084.6|146168.4|146078.4|146174.6|146084.6|146163.8|146073.8|33
1649920660000|2022-04-14 07:17:40|146166.5|146076.5|146157.1|146067.1|146167|146077|146150.5|146060.5|22
1649920670000|2022-04-14 07:17:50|146157.8|146067.8|146158|146068|146159|146069|146155|146065|24
1649920680000|2022-04-14 07:18:00|146157.7|146067.7|146160.7|146070.7|146161.3|146071.3|146151.9|146061.9|27
1649920690000|2022-04-14 07:18:10|146159.9|146069.9|146161.5|146071.5|146161.5|146071.5|146159.4|146069.4|6
1649920700000|2022-04-14 07:18:20|146160.6|146070.6|146161.4|146071.4|146161.4|146071.4|146160.4|146070.4|8
1649920710000|2022-04-14 07:18:30|146161.5|146071.5|146163.4|146073.4|146172.3|146082.3|146158.7|146068.7|13
1649920720000|2022-04-14 07:18:40|146160.2|146070.2|146157.8|146067.8|146163.6|146073.6|146155.4|146065.4|12
1649920730000|2022-04-14 07:18:50|146162.6|146072.6|146166.7|146076.7|146166.7|146076.7|146156.4|146066.4|23
1649920740000|2022-04-14 07:19:00|146164.2|146074.2|146175.8|146085.8|146181.5|146091.5|146164.2|146074.2|23
1649920750000|2022-04-14 07:19:10|146176.9|146086.9|146158.3|146068.3|146180.5|146090.5|146158.3|146068.3|27
1649920760000|2022-04-14 07:19:20|146156.9|146066.9|146165.4|146075.4|146174|146084|146155.7|146065.7|36
1649920770000|2022-04-14 07:19:30|146165.8|146075.8|146169.3|146079.3|146170.6|146080.6|146165.8|146075.8|27
1649920780000|2022-04-14 07:19:40|146169.9|146079.9|146181.3|146091.3|146181.3|146091.3|146164.9|146074.9|20
1649920790000|2022-04-14 07:19:50|146179.9|146089.9|146175.6|146085.6|146184.6|146094.6|146170.1|146080.1|29
1649920800000|2022-04-14 07:20:00|146174|146084|146179.4|146089.4|146181.5|146091.5|146167.2|146077.2|31
1649920810000|2022-04-14 07:20:10|146180.1|146090.1|146154.2|146064.2|146180.1|146090.1|146154.2|146064.2|17
1649920820000|2022-04-14 07:20:20|146154.7|146064.7|146157.2|146067.2|146157.7|146067.7|146154.4|146064.4|15
1649920830000|2022-04-14 07:20:30|146157.3|146067.3|146162.3|146072.3|146164.5|146074.5|146155.8|146065.8|22
1649920840000|2022-04-14 07:20:40|146163.6|146073.6|146164.7|146074.7|146166.7|146076.7|146163.6|146073.6|23
1649920850000|2022-04-14 07:20:50|146164.2|146074.2|146180.4|146090.4|146186.8|146096.8|146164.2|146074.2|25
1649920860000|2022-04-14 07:21:00|146180.9|146090.9|146182.2|146092.2|146182.2|146092.2|146175.9|146085.9|30
1649920870000|2022-04-14 07:21:10|146182.3|146092.3|146181.9|146091.9|146182.3|146092.3|146168.8|146078.8|25
1649920880000|2022-04-14 07:21:20|146180.2|146090.2|146204.9|146114.9|146213.3|146123.3|146174.8|146084.8|28
1649920890000|2022-04-14 07:21:30|146204.4|146114.4|146180.3|146090.3|146204.4|146114.4|146174.3|146084.3|29
1649920900000|2022-04-14 07:21:40|146176.5|146086.5|146174.7|146084.7|146176.5|146086.5|146169.7|146079.7|23
1649920910000|2022-04-14 07:21:50|146178.3|146088.3|146181.2|146091.2|146188.6|146098.6|146177.2|146087.2|27
1649920920000|2022-04-14 07:22:00|146179.8|146089.8|146206.5|146116.5|146209.9|146119.9|146175.7|146085.7|32
1649920930000|2022-04-14 07:22:10|146206.6|146116.6|146184.4|146094.4|146206.6|146116.6|146168.9|146078.9|33
1649920940000|2022-04-14 07:22:20|146185.7|146095.7|146196.7|146106.7|146209.4|146119.4|146182.7|146092.7|35
1649920950000|2022-04-14 07:22:30|146191.9|146101.9|146194.5|146104.5|146196.3|146106.3|146187.9|146097.9|34
1649920960000|2022-04-14 07:22:40|146193.9|146103.9|146216.6|146126.6|146216.6|146126.6|146192|146102|31
1649920970000|2022-04-14 07:22:50|146220|146130|146230.8|146140.8|146235.9|146145.9|146214.7|146124.7|30
1649920980000|2022-04-14 07:23:00|146231.2|146141.2|146223.2|146133.2|146236|146146|146216.6|146126.6|28
1649920990000|2022-04-14 07:23:10|146221.3|146131.3|146226|146136|146227|146137|146221.3|146131.3|17
1649921000000|2022-04-14 07:23:20|146228.7|146138.7|146222.1|146132.1|146228.7|146138.7|146222.1|146132.1|18
1649921010000|2022-04-14 07:23:30|146223.3|146133.3|146216.7|146126.7|146228|146138|146216.7|146126.7|14
1649921020000|2022-04-14 07:23:40|146223.9|146133.9|146225.2|146135.2|146227.3|146137.3|146220.2|146130.2|24
1649921030000|2022-04-14 07:23:50|146224.5|146134.5|146232|146142|146233.4|146143.4|146222.7|146132.7|23
1649921040000|2022-04-14 07:24:00|146231.9|146141.9|146277.8|146187.8|146277.8|146187.8|146229.6|146139.6|23
1649921050000|2022-04-14 07:24:10|146277.5|146187.5|146276.9|146186.9|146277.5|146187.5|146272.3|146182.3|24
1649921060000|2022-04-14 07:24:20|146278.3|146188.3|146275.9|146185.9|146291.2|146201.2|146275.9|146185.9|25
1649921070000|2022-04-14 07:24:30|146276.6|146186.6|146275.4|146185.4|146278|146188|146273.4|146183.4|15
1649921080000|2022-04-14 07:24:40|146275.2|146185.2|146273.8|146183.8|146275.5|146185.5|146271.8|146181.8|15
1649921090000|2022-04-14 07:24:50|146273|146183|146287|146197|146287|146197|146273|146183|15
1649921100000|2022-04-14 07:25:00|146287.1|146197.1|146280.5|146190.5|146291.5|146201.5|146275.8|146185.8|22
1649921110000|2022-04-14 07:25:10|146277.5|146187.5|146286|146196|146287.6|146197.6|146277.5|146187.5|18
1649921120000|2022-04-14 07:25:20|146282.7|146192.7|146288.6|146198.6|146294.3|146204.3|146280.3|146190.3|26
1649921130000|2022-04-14 07:25:30|146287.8|146197.8|146281.2|146191.2|146288.4|146198.4|146276.1|146186.1|27
1649921140000|2022-04-14 07:25:40|146280.8|146190.8|146282.8|146192.8|146282.8|146192.8|146263.5|146173.5|28
1649921150000|2022-04-14 07:25:50|146282.1|146192.1|146278|146188|146284.1|146194.1|146278|146188|20
1649921160000|2022-04-14 07:26:00|146278.2|146188.2|146281.7|146191.7|146286.1|146196.1|146278.2|146188.2|24
1649921170000|2022-04-14 07:26:10|146281.3|146191.3|146289.5|146199.5|146290.5|146200.5|146277.9|146187.9|25
1649921180000|2022-04-14 07:26:20|146289.6|146199.6|146280.8|146190.8|146289.8|146199.8|146280.3|146190.3|17
1649921190000|2022-04-14 07:26:30|146281.3|146191.3|146283.8|146193.8|146284.6|146194.6|146281|146191|19
1649921200000|2022-04-14 07:26:40|146287.1|146197.1|146284.7|146194.7|146287.6|146197.6|146283.3|146193.3|17
1649921210000|2022-04-14 07:26:50|146284.4|146194.4|146280.4|146190.4|146284.6|146194.6|146278|146188|20
1649921220000|2022-04-14 07:27:00|146282.2|146192.2|146287.4|146197.4|146287.4|146197.4|146281.3|146191.3|23
1649921230000|2022-04-14 07:27:10|146284.4|146194.4|146288.2|146198.2|146288.2|146198.2|146279.3|146189.3|24
1649921240000|2022-04-14 07:27:20|146287.8|146197.8|146290.4|146200.4|146290.5|146200.5|146280.6|146190.6|17
1649921250000|2022-04-14 07:27:30|146288.1|146198.1|146291|146201|146291|146201|146284.8|146194.8|31
1649921260000|2022-04-14 07:27:40|146290.6|146200.6|146293.7|146203.7|146293.7|146203.7|146289.3|146199.3|32
1649921270000|2022-04-14 07:27:50|146292.1|146202.1|146291.3|146201.3|146293.7|146203.7|146291.3|146201.3|25
1649921280000|2022-04-14 07:28:00|146293|146203|146292.7|146202.7|146294.5|146204.5|146286.9|146196.9|21
1649921290000|2022-04-14 07:28:10|146294.4|146204.4|146287.7|146197.7|146295.9|146205.9|146283.6|146193.6|27
1649921300000|2022-04-14 07:28:20|146289.3|146199.3|146286|146196|146295.5|146205.5|146286|146196|23
1649921310000|2022-04-14 07:28:30|146286.6|146196.6|146275.3|146185.3|146291.5|146201.5|146264.1|146174.1|34
1649921320000|2022-04-14 07:28:40|146274.2|146184.2|146275.1|146185.1|146279.9|146189.9|146268.8|146178.8|36
1649921330000|2022-04-14 07:28:50|146275.2|146185.2|146281.1|146191.1|146282.6|146192.6|146270.3|146180.3|26
1649921340000|2022-04-14 07:29:00|146283.8|146193.8|146284.9|146194.9|146287.8|146197.8|146277.1|146187.1|25
1649921350000|2022-04-14 07:29:10|146280.3|146190.3|146281.9|146191.9|146281.9|146191.9|146273.3|146183.3|28
1649921360000|2022-04-14 07:29:20|146282.6|146192.6|146281.3|146191.3|146288.6|146198.6|146278.2|146188.2|24
1649921370000|2022-04-14 07:29:30|146282.8|146192.8|146282.2|146192.2|146284|146194|146269.7|146179.7|26
1649921380000|2022-04-14 07:29:40|146281.3|146191.3|146279.4|146189.4|146283.1|146193.1|146272.3|146182.3|23
1649921390000|2022-04-14 07:29:50|146280|146190|146281.9|146191.9|146286.2|146196.2|146268.1|146178.1|30
1649921400000|2022-04-14 07:30:00|146283.8|146193.8|146286.7|146196.7|146291|146201|146281.3|146191.3|25
1649921410000|2022-04-14 07:30:10|146287|146197|146333.3|146243.3|146349.4|146247|146285.8|146195.8|27
1649921420000|2022-04-14 07:30:20|146332.4|146242.4|146333|146243|146336.7|146246.7|146329.1|146239.1|32
1649921430000|2022-04-14 07:30:30|146333.5|146243.5|146334.1|146244.1|146336|146246|146331.2|146241.2|23
1649921440000|2022-04-14 07:30:40|146334.8|146244.8|146337.6|146247.6|146340.5|146250.5|146334.8|146244.8|20
1649921450000|2022-04-14 07:30:50|146344.7|146254.7|146380.8|146290.8|146425.9|146317.8|146344.7|146254.7|39
1649921460000|2022-04-14 07:31:00|146381.6|146291.6|146384.4|146294.4|146385|146295|146379.1|146289.1|34
1649921470000|2022-04-14 07:31:10|146383|146293|146380.1|146290.1|146384.7|146294.7|146377.5|146287.5|39
1649921480000|2022-04-14 07:31:20|146379.8|146289.8|146433.4|146343.4|146434.2|146344.2|146378.4|146273.8|36
1649921490000|2022-04-14 07:31:30|146429|146339|146432.7|146342.7|146434.9|146344.9|146429|146339|32
1649921500000|2022-04-14 07:31:40|146432.4|146342.4|146429.6|146339.6|146444.3|146344.2|146422.5|146314.3|37
1649921510000|2022-04-14 07:31:50|146428.8|146338.8|146423.3|146333.3|146430.9|146340.9|146418.8|146328.8|27
1649921520000|2022-04-14 07:32:00|146422.8|146332.8|146421.7|146331.7|146428.6|146338.6|146419.7|146329.7|38
1649921530000|2022-04-14 07:32:10|146421|146331|146384.7|146294.7|146424.7|146334.7|146383.4|146293.4|34
1649921540000|2022-04-14 07:32:20|146386.1|146296.1|146396|146306|146397.4|146307.4|146384.6|146294.6|30
1649921550000|2022-04-14 07:32:30|146396.8|146306.8|146400.7|146310.7|146402.6|146312.6|146394|146304|33
1649921560000|2022-04-14 07:32:40|146398.6|146308.6|146399.3|146309.3|146400.8|146310.8|146392.5|146302.5|35
1649921570000|2022-04-14 07:32:50|146399|146309|146382|146292|146400.3|146310.3|146382|146292|37
1649921580000|2022-04-14 07:33:00|146387.7|146297.7|146384.4|146294.4|146388.3|146298.3|146381|146291|32
1649921590000|2022-04-14 07:33:10|146386.8|146296.8|146371|146281|146388.8|146298.8|146363.4|146273.4|34
1649921600000|2022-04-14 07:33:20|146368|146278|146358.8|146268.8|146368|146278|146356.6|146266.6|29
1649921610000|2022-04-14 07:33:30|146359|146269|146361.3|146271.3|146366|146276|146357.9|146267.9|29
1649921620000|2022-04-14 07:33:40|146361.5|146271.5|146379.2|146289.2|146379.2|146289.2|146361.5|146271.5|35
1649921630000|2022-04-14 07:33:50|146376.1|146286.1|146372|146282|146378.6|146288.6|146367.1|146277.1|38
1649921640000|2022-04-14 07:34:00|146374.6|146284.6|146375.9|146285.9|146376.8|146286.8|146370.3|146280.3|31
1649921650000|2022-04-14 07:34:10|146376|146286|146376.5|146286.5|146378.2|146288.2|146374.2|146284.2|32
1649921660000|2022-04-14 07:34:20|146377.1|146287.1|146377.8|146287.8|146379.2|146289.2|146375.3|146285.3|34
1649921670000|2022-04-14 07:34:30|146376|146286|146374.3|146284.3|146378.7|146288.7|146373.9|146283.9|27
1649921680000|2022-04-14 07:34:40|146374.2|146284.2|146386|146296|146386.3|146296.3|146373.5|146283.5|36
1649921690000|2022-04-14 07:34:50|146385|146295|146383|146293|146386.5|146296.5|146383|146293|34
1649921700000|2022-04-14 07:35:00|146383.7|146293.7|146380.5|146290.5|146386.3|146296.3|146379.5|146289.5|32
1649921710000|2022-04-14 07:35:10|146380.8|146290.8|146380.2|146290.2|146384.5|146294.5|146379.6|146289.6|34
1649921720000|2022-04-14 07:35:20|146379.6|146289.6|146384|146294|146387.9|146297.9|146379.6|146289.6|34
1649921730000|2022-04-14 07:35:30|146383.8|146293.8|146376.5|146286.5|146385.7|146295.7|146376.5|146286.5|35
1649921740000|2022-04-14 07:35:40|146377.7|146287.7|146382.2|146292.2|146383.2|146293.2|146369.2|146279.2|35
1649921750000|2022-04-14 07:35:50|146385.9|146295.9|146392.2|146302.2|146392.7|146302.7|146380.9|146290.9|35
1649921760000|2022-04-14 07:36:00|146392.9|146302.9|146391.6|146301.6|146393.5|146303.5|146389.7|146299.7|36
1649921770000|2022-04-14 07:36:10|146390.4|146300.4|146399.2|146309.2|146402.2|146312.2|146389.8|146299.8|35
1649921780000|2022-04-14 07:36:20|146397.5|146307.5|146389.9|146299.9|146399.5|146309.5|146388.2|146298.2|35
1649921790000|2022-04-14 07:36:30|146391.5|146301.5|146435|146345|146435|146345|146391.5|146301.5|30
1649921800000|2022-04-14 07:36:40|146434.6|146344.6|146437.5|146347.5|146443.6|146353.6|146425.1|146335.1|34
1649921810000|2022-04-14 07:36:50|146438|146348|146433.9|146343.9|146441|146351|146433.7|146343.7|33
1649921820000|2022-04-14 07:37:00|146457.1|146367.1|146488.5|146398.5|146504.2|146414.2|146457.1|146367.1|32
1649921830000|2022-04-14 07:37:10|146490.4|146400.4|146465.7|146375.7|146490.4|146400.4|146457.2|146367.2|32
1649921840000|2022-04-14 07:37:20|146472.7|146382.7|146469|146379|146476|146386|146465.5|146375.5|34
1649921850000|2022-04-14 07:37:30|146463.8|146373.8|146478.3|146388.3|146478.3|146388.3|146462.5|146372.5|34
1649921860000|2022-04-14 07:37:40|146478.6|146388.6|146474.8|146384.8|146479.5|146389.5|146471.6|146381.6|33
1649921870000|2022-04-14 07:37:50|146474.2|146384.2|146473|146383|146478.3|146388.3|146465.3|146375.3|30
1649921880000|2022-04-14 07:38:00|146474|146384|146478.6|146388.6|146482.3|146392.3|146470.3|146380.3|37
1649921890000|2022-04-14 07:38:10|146480.7|146390.7|146476.4|146386.4|146480.7|146390.7|146472.4|146382.4|35
1649921900000|2022-04-14 07:38:20|146473.5|146383.5|146467.5|146377.5|146475.9|146385.9|146461.3|146371.3|34
1649921910000|2022-04-14 07:38:30|146467.3|146377.3|146470.3|146380.3|146479|146389|146460|146370|33
1649921920000|2022-04-14 07:38:40|146467.9|146377.9|146454.2|146364.2|146468.2|146378.2|146451.6|146361.6|32
1649921930000|2022-04-14 07:38:50|146453.3|146363.3|146389.7|146259.7|146455.4|146365.4|146369.7|146258.9|36
1649921940000|2022-04-14 07:39:00|146388.8|146258.8|146396.1|146266.1|146397.4|146267.4|146388.8|146258.8|33
1649921950000|2022-04-14 07:39:10|146398.4|146268.4|146390|146260|146398.7|146268.7|146390|146260|31
1649921960000|2022-04-14 07:39:20|146389.4|146259.4|146356.1|146266.1|146393.2|146273.3|146356.1|146258.1|39
1649921970000|2022-04-14 07:39:30|146362.6|146272.6|146379.6|146249.6|146379.6|146281.2|146361.5|146248.2|34
1649921980000|2022-04-14 07:39:40|146379.4|146249.4|146379.5|146249.5|146381.7|146251.7|146377.1|146247.1|36
1649921990000|2022-04-14 07:39:50|146379|146249|146381.3|146251.3|146382.9|146252.9|146377.5|146247.5|30
1649922000000|2022-04-14 07:40:00|146382.4|146252.4|146375.9|146245.9|146383.5|146253.5|146370.5|146240.5|33
1649922010000|2022-04-14 07:40:10|146378.4|146248.4|146405.8|146275.8|146418.3|146296.5|146377.1|146247.1|35
1649922020000|2022-04-14 07:40:20|146405.3|146275.3|146380.2|146290.2|146418|146298.3|146372.7|146275.3|33
1649922030000|2022-04-14 07:40:30|146380.4|146290.4|146381.4|146291.4|146387.2|146297.2|146377.5|146287.5|29
1649922040000|2022-04-14 07:40:40|146380.9|146290.9|146390.4|146300.4|146391.1|146301.1|146376.3|146286.3|29
1649922050000|2022-04-14 07:40:50|146390.2|146300.2|146384.7|146294.7|146409.4|146302.1|146384.3|146274.8|33
1649922060000|2022-04-14 07:41:00|146380.9|146290.9|146381|146291|146381.1|146291.1|146369.8|146279.8|35
1649922070000|2022-04-14 07:41:10|146379.3|146289.3|146371.5|146281.5|146380.9|146290.9|146370.7|146280.7|34
1649922080000|2022-04-14 07:41:20|146371.9|146281.9|146376.8|146286.8|146377.5|146287.5|146371.8|146281.8|28
1649922090000|2022-04-14 07:41:30|146376.7|146286.7|146371.7|146281.7|146377.7|146287.7|146365|146275|35
1649922100000|2022-04-14 07:41:40|146370.4|146280.4|146427.9|146337.9|146443.8|146353.8|146370.4|146280.4|35
1649922110000|2022-04-14 07:41:50|146426.5|146336.5|146429.2|146339.2|146434.5|146344.5|146423.8|146333.8|28
1649922120000|2022-04-14 07:42:00|146429.9|146339.9|146438.4|146348.4|146442.2|146352.2|146428.7|146338.7|31
1649922130000|2022-04-14 07:42:10|146438.3|146348.3|146437.9|146347.9|146444.7|146354.7|146434|146344|28
1649922140000|2022-04-14 07:42:20|146445.1|146355.1|146438.2|146348.2|146446.7|146356.7|146436.5|146346.5|37
1649922150000|2022-04-14 07:42:30|146438.5|146348.5|146437.1|146347.1|146442.5|146352.5|146429.8|146339.8|34
1649922160000|2022-04-14 07:42:40|146433.3|146343.3|146432.9|146342.9|146436.7|146346.7|146428.7|146338.7|33
1649922170000|2022-04-14 07:42:50|146433.3|146343.3|146463.9|146373.9|146469.4|146379.4|146433.3|146343.3|37
1649922180000|2022-04-14 07:43:00|146463.5|146373.5|146456.7|146366.7|146463.5|146373.5|146453|146363|35
1649922190000|2022-04-14 07:43:10|146454.5|146364.5|146459.5|146369.5|146462.4|146372.4|146453.7|146363.7|31
1649922200000|2022-04-14 07:43:20|146459.2|146369.2|146457.7|146367.7|146461.8|146371.8|146457.7|146367.7|22
1649922210000|2022-04-14 07:43:30|146457.4|146367.4|146454.9|146364.9|146462.7|146372.7|146454.9|146364.9|31
1649922220000|2022-04-14 07:43:40|146455|146365|146419|146329|146455.4|146365.4|146397.4|146307.4|38
1649922230000|2022-04-14 07:43:50|146414.3|146324.3|146417.8|146327.8|146419.5|146329.5|146413.1|146323.1|35
1649922240000|2022-04-14 07:44:00|146417.3|146327.3|146454.5|146324.5|146454.6|146344.6|146415.5|146324.5|32
1649922250000|2022-04-14 07:44:10|146453.9|146323.9|146455.2|146325.2|146455.2|146325.2|146447.8|146317.8|26
1649922260000|2022-04-14 07:44:20|146454.5|146324.5|146450.2|146320.2|146454.7|146324.7|146449.4|146319.4|25
1649922270000|2022-04-14 07:44:30|146449.9|146319.9|146452.4|146322.4|146456.9|146326.9|146449.7|146319.7|25
1649922280000|2022-04-14 07:44:40|146456.2|146326.2|146451.5|146321.5|146456.5|146326.5|146446.9|146316.9|31
1649922290000|2022-04-14 07:44:50|146451.6|146321.6|146455.2|146325.2|146456.1|146326.1|146450.5|146320.5|27
1649922300000|2022-04-14 07:45:00|146451.8|146321.8|146456.3|146326.3|146461.4|146331.4|146450.3|146320.3|31
1649922310000|2022-04-14 07:45:10|146454.2|146324.2|146443.3|146313.3|146460.7|146330.7|146442.3|146312.3|36
1649922320000|2022-04-14 07:45:20|146442.9|146312.9|146445.3|146315.3|146447.9|146317.9|146442.8|146312.8|28
1649922330000|2022-04-14 07:45:30|146445.6|146315.6|146447.5|146317.5|146448|146318|146444.4|146314.4|14
1649922340000|2022-04-14 07:45:40|146446.9|146316.9|146451.9|146321.9|146453.8|146323.8|146443.2|146313.2|33
1649922350000|2022-04-14 07:45:50|146452.6|146322.6|146440.5|146310.5|146452.6|146322.6|146440.5|146310.5|24
1649922360000|2022-04-14 07:46:00|146441|146311|146429.7|146339.7|146441|146340.3|146420.6|146311|25
1649922370000|2022-04-14 07:46:10|146430.7|146340.7|146428.9|146338.9|146431.3|146341.3|146427.2|146337.2|26
1649922380000|2022-04-14 07:46:20|146428|146338|146425.2|146335.2|146442.9|146352.9|146425.2|146335.2|34
1649922390000|2022-04-14 07:46:30|146422.8|146332.8|146423.4|146333.4|146427.4|146337.4|146422.8|146332.8|30
1649922400000|2022-04-14 07:46:40|146423.2|146333.2|146428.9|146338.9|146433.1|146343.1|146423.2|146333.2|32
1649922410000|2022-04-14 07:46:50|146428.8|146338.8|146422.7|146332.7|146429.2|146339.2|146421|146331|25
1649922420000|2022-04-14 07:47:00|146419.7|146329.7|146435.2|146345.2|146439.4|146349.4|146419.7|146329.7|36
1649922430000|2022-04-14 07:47:10|146434.9|146344.9|146434.3|146344.3|146436|146346|146433.7|146343.7|22
1649922440000|2022-04-14 07:47:20|146440.4|146350.4|146473.4|146383.4|146478.5|146388.5|146438.7|146348.7|33
1649922450000|2022-04-14 07:47:30|146472.9|146382.9|146469.3|146379.3|146473.7|146383.7|146467.8|146377.8|22
1649922460000|2022-04-14 07:47:40|146468.8|146378.8|146458.3|146368.3|146469.8|146379.8|146457.5|146367.5|29
1649922470000|2022-04-14 07:47:50|146456.8|146366.8|146461.8|146371.8|146461.8|146371.8|146452|146362|30
1649922480000|2022-04-14 07:48:00|146457.5|146367.5|146460.6|146370.6|146463.8|146373.8|146457.5|146367.5|31
1649922490000|2022-04-14 07:48:10|146461.6|146371.6|146460|146370|146461.6|146371.6|146458.4|146368.4|23
1649922500000|2022-04-14 07:48:20|146459.9|146369.9|146459.2|146369.2|146461.5|146371.5|146458.4|146368.4|19
1649922510000|2022-04-14 07:48:30|146459.9|146369.9|146461.2|146371.2|146461.2|146371.2|146453.5|146363.5|35
1649922520000|2022-04-14 07:48:40|146461.6|146371.6|146481.5|146391.5|146483.4|146393.4|146459.7|146369.7|33
1649922530000|2022-04-14 07:48:50|146482.3|146392.3|146485.3|146395.3|146487.4|146397.4|146478.1|146388.1|29
1649922540000|2022-04-14 07:49:00|146484.8|146394.8|146532.1|146442.1|146539.7|146449.7|146484.8|146394.8|27
1649922550000|2022-04-14 07:49:10|146531.7|146441.7|146591.8|146501.8|146593.9|146503.9|146530.4|146440.4|23
1649922560000|2022-04-14 07:49:20|146590.2|146500.2|146584.7|146494.7|146590.8|146500.8|146584.6|146494.6|28
1649922570000|2022-04-14 07:49:30|146585|146495|146576.6|146486.6|146585.6|146495.6|146575.8|146485.8|25
1649922580000|2022-04-14 07:49:40|146576.8|146486.8|146576.6|146486.6|146580.1|146490.1|146576.3|146486.3|26
1649922590000|2022-04-14 07:49:50|146578.6|146488.6|146572.2|146482.2|146579.4|146489.4|146572.2|146482.2|21
1649922600000|2022-04-14 07:50:00|146572.4|146482.4|146586.3|146496.3|146595.4|146498.9|146572.4|146465.4|27
1649922610000|2022-04-14 07:50:10|146616.3|146526.3|146629.4|146539.4|146648.3|146546.7|146616.3|146518.3|26
1649922620000|2022-04-14 07:50:20|146632|146542|146662.4|146532.4|146666.2|146544.6|146631.6|146531.2|18
1649922630000|2022-04-14 07:50:30|146662.5|146532.5|146645.3|146555.3|146665|146556.5|146643.1|146526.2|19
1649922640000|2022-04-14 07:50:40|146645.5|146555.5|146629|146539|146645.5|146555.5|146627.6|146537.6|30
1649922650000|2022-04-14 07:50:50|146628.8|146538.8|146629.3|146539.3|146632|146542|146625.8|146535.8|18
1649922660000|2022-04-14 07:51:00|146629.2|146539.2|146627.5|146537.5|146629.9|146539.9|146626.1|146536.1|20
1649922670000|2022-04-14 07:51:10|146628.4|146538.4|146626.6|146536.6|146633|146543|146626.5|146536.5|28
1649922680000|2022-04-14 07:51:20|146635.4|146545.4|146629.5|146539.5|146662|146572|146627.7|146537.7|33
1649922690000|2022-04-14 07:51:30|146630|146540|146639.1|146549.1|146639.1|146549.1|146625.9|146535.9|32
1649922700000|2022-04-14 07:51:40|146636.9|146546.9|146614.3|146524.3|146646.6|146556.6|146614.1|146524.1|32
1649922710000|2022-04-14 07:51:50|146613.6|146523.6|146634|146544|146634|146544|146610.5|146520.5|24
1649922720000|2022-04-14 07:52:00|146631|146541|146624.6|146534.6|146631.2|146541.2|146621.4|146531.4|29
1649922730000|2022-04-14 07:52:10|146625.1|146535.1|146554.4|146464.4|146626.4|146536.4|146528.9|146438.9|31
1649922740000|2022-04-14 07:52:20|146556.6|146466.6|146566.8|146476.8|146574|146484|146556.1|146466.1|33
1649922750000|2022-04-14 07:52:30|146565.8|146475.8|146565.2|146475.2|146570.5|146480.5|146562.6|146472.6|22
1649922760000|2022-04-14 07:52:40|146565.3|146475.3|146564.3|146474.3|146565.6|146475.6|146562.9|146472.9|25
1649922770000|2022-04-14 07:52:50|146564.1|146474.1|146568.8|146478.8|146569.1|146479.1|146564.1|146474.1|20
1649922780000|2022-04-14 07:53:00|146566.3|146476.3|146566.9|146476.9|146569.9|146479.9|146562.4|146472.4|30
1649922790000|2022-04-14 07:53:10|146566.8|146476.8|146563.1|146473.1|146567.5|146477.5|146563.1|146473.1|31
1649922800000|2022-04-14 07:53:20|146563.3|146473.3|146565.7|146475.7|146565.7|146475.7|146563.1|146473.1|20
1649922810000|2022-04-14 07:53:30|146565.6|146475.6|146577|146487|146577.7|146487.7|146561.1|146471.1|29
1649922820000|2022-04-14 07:53:40|146577.2|146487.2|146577.7|146487.7|146581.9|146491.9|146575.1|146485.1|22
1649922830000|2022-04-14 07:53:50|146577.9|146487.9|146588.6|146498.6|146610.8|146511.9|146569.9|146479.9|31
1649922840000|2022-04-14 07:54:00|146586.9|146496.9|146582.7|146492.7|146589.3|146499.3|146574|146484|37
1649922850000|2022-04-14 07:54:10|146581.7|146491.7|146587.4|146497.4|146593.3|146503.3|146580.9|146490.9|33
1649922860000|2022-04-14 07:54:20|146585.3|146495.3|146592.1|146502.1|146592.1|146502.1|146581.8|146491.8|30
1649922870000|2022-04-14 07:54:30|146609|146479|146579.3|146489.3|146609.4|146503.9|146579.3|146472.7|34
1649922880000|2022-04-14 07:54:40|146580.4|146490.4|146571.7|146481.7|146598.3|146495.5|146561.5|146455.1|38
1649922890000|2022-04-14 07:54:50|146570.4|146480.4|146603.1|146513.1|146607.5|146517.5|146563.4|146473.4|35
1649922900000|2022-04-14 07:55:00|146600.4|146510.4|146584.3|146494.3|146603.8|146513.8|146580.6|146490.6|31
1649922910000|2022-04-14 07:55:10|146587.3|146497.3|146672.2|146582.2|146682.3|146592.3|146582.9|146492.9|37
1649922920000|2022-04-14 07:55:20|146676.2|146586.2|146754.9|146664.9|146763.3|146666.4|146671.7|146581.7|36
1649922930000|2022-04-14 07:55:30|146755.4|146665.4|146778.1|146688.1|146778.1|146688.1|146665.8|146575.8|33
1649922940000|2022-04-14 07:55:40|146767.8|146677.8|146669.5|146579.5|146767.8|146677.8|146669.5|146579.5|39
1649922950000|2022-04-14 07:55:50|146724.7|146634.7|146748.1|146658.1|146748.1|146658.1|146724.7|146634.7|34
1649922960000|2022-04-14 07:56:00|146748.4|146658.4|146794.3|146704.3|146795.8|146705.8|146748.4|146658.4|38
1649922970000|2022-04-14 07:56:10|146794.7|146704.7|146819.7|146729.7|146831.5|146730.5|146777.5|146687.5|30
1649922980000|2022-04-14 07:56:20|146815.4|146725.4|146736.7|146646.7|146815.4|146725.4|146736.7|146646.7|37
1649922990000|2022-04-14 07:56:30|146743.5|146653.5|146720.1|146630.1|146744.1|146654.1|146718.9|146628.9|33
1649923000000|2022-04-14 07:56:40|146711.5|146621.5|146719.2|146629.2|146722.8|146632.8|146701.4|146611.4|37
1649923010000|2022-04-14 07:56:50|146707.5|146617.5|146693.1|146563.1|146707.5|146617.5|146667.9|146560.3|39
1649923020000|2022-04-14 07:57:00|146691.2|146561.2|146691|146601|146704.5|146601|146671.9|146561.1|39
1649923030000|2022-04-14 07:57:10|146690.5|146600.5|146675|146585|146717.1|146600.5|146671.6|146571.8|36
1649923040000|2022-04-14 07:57:20|146674.1|146584.1|146664.9|146574.9|146676.9|146586.9|146653.1|146563.1|30
1649923050000|2022-04-14 07:57:30|146668.6|146578.6|146653.3|146563.3|146668.6|146578.6|146643.5|146553.5|35
1649923060000|2022-04-14 07:57:40|146645.6|146555.6|146643.9|146553.9|146651|146561|146642.7|146552.7|24
1649923070000|2022-04-14 07:57:50|146647.9|146557.9|146643.4|146553.4|146647.9|146557.9|146640|146550|36
1649923080000|2022-04-14 07:58:00|146628|146538|146609.9|146519.9|146628|146538|146597|146507|32
1649923090000|2022-04-14 07:58:10|146610.7|146520.7|146610.4|146520.4|146617.1|146527.1|146608.8|146518.8|29
1649923100000|2022-04-14 07:58:20|146609.5|146519.5|146623.3|146533.3|146623.7|146533.7|146609.5|146519.5|26
1649923110000|2022-04-14 07:58:30|146624.9|146534.9|146625|146535|146626|146536|146620.9|146530.9|19
1649923120000|2022-04-14 07:58:40|146624.9|146534.9|146619.4|146529.4|146627|146537|146607.5|146517.5|25
1649923130000|2022-04-14 07:58:50|146619.9|146529.9|146666.3|146536.3|146671.2|146548.2|146619.9|146529.9|28
1649923140000|2022-04-14 07:59:00|146669.1|146539.1|146642.4|146552.4|146669.1|146559.3|146640.9|146535.8|35
1649923150000|2022-04-14 07:59:10|146642.7|146552.7|146665.6|146575.6|146666.5|146576.5|146637.4|146547.4|35
1649923160000|2022-04-14 07:59:20|146663.5|146573.5|146664.5|146574.5|146667.4|146577.4|146648.2|146558.2|37
1649923170000|2022-04-14 07:59:30|146664|146574|146656.5|146566.5|146671.8|146574|146644.6|146535.2|38
1649923180000|2022-04-14 07:59:40|146663.2|146573.2|146665.8|146575.8|146670.2|146580.2|146659.3|146569.3|39
1649923190000|2022-04-14 07:59:50|146666.5|146576.5|146668|146578|146668|146578|146651.5|146561.5|37
1649923200000|2022-04-14 08:00:00|146663.9|146573.9|146698.1|146608.1|146706.2|146609.8|146663.9|146573.9|39
1649923210000|2022-04-14 08:00:10|146696.1|146606.1|146713.4|146623.4|146720.4|146630.4|146696.1|146606.1|29
1649923220000|2022-04-14 08:00:20|146712.8|146622.8|146705.6|146615.6|146714.9|146624.9|146694.3|146604.3|38
1649923230000|2022-04-14 08:00:30|146707.1|146617.1|146716.7|146626.7|146726.8|146632.5|146700.9|146593.5|38
1649923240000|2022-04-14 08:00:40|146719.4|146629.4|146695.1|146605.1|146719.4|146629.4|146694.9|146604.9|37
1649923250000|2022-04-14 08:00:50|146697|146607|146699.8|146609.8|146699.8|146609.8|146690.7|146600.7|33
1649923260000|2022-04-14 08:01:00|146699|146609|146692.1|146602.1|146713|146623|146678.2|146588.2|40
1649923270000|2022-04-14 08:01:10|146686.6|146596.6|146670|146580|146697.2|146607.2|146667.9|146577.9|35
1649923280000|2022-04-14 08:01:20|146668|146578|146672|146582|146675.2|146585.2|146667.8|146577.8|30
1649923290000|2022-04-14 08:01:30|146672.4|146582.4|146659.5|146569.5|146672.4|146582.4|146658.2|146568.2|34
1649923300000|2022-04-14 08:01:40|146661.8|146571.8|146633.7|146543.7|146661.8|146571.8|146630.7|146540.7|19
1649923310000|2022-04-14 08:01:50|146634.6|146544.6|146645.5|146555.5|146645.5|146555.5|146630.9|146540.9|20
1649923320000|2022-04-14 08:02:00|146640.9|146550.9|146639.8|146549.8|146645.3|146555.3|146631.3|146541.3|30
1649923330000|2022-04-14 08:02:10|146636.1|146546.1|146635.3|146545.3|146636.1|146546.1|146630.9|146540.9|24
1649923340000|2022-04-14 08:02:20|146637.4|146547.4|146639.4|146549.4|146641.7|146551.7|146636.6|146546.6|26
1649923350000|2022-04-14 08:02:30|146643.2|146553.2|146649|146559|146655.7|146565.7|146643.2|146553.2|22
1649923360000|2022-04-14 08:02:40|146647.7|146557.7|146646.4|146556.4|146651.1|146561.1|146645.7|146555.7|15
1649923370000|2022-04-14 08:02:50|146646.7|146556.7|146648.9|146558.9|146650.5|146560.5|146643.7|146553.7|17
1649923380000|2022-04-14 08:03:00|146646.5|146556.5|146641.3|146551.3|146646.5|146556.5|146639.4|146549.4|26
1649923390000|2022-04-14 08:03:10|146641.8|146551.8|146642.6|146552.6|146646.4|146556.4|146638.6|146548.6|24
1649923400000|2022-04-14 08:03:20|146643.3|146553.3|146645.8|146555.8|146647.4|146557.4|146642.5|146552.5|17
1649923410000|2022-04-14 08:03:30|146644.6|146554.6|146687.6|146597.6|146687.6|146597.6|146644.6|146554.6|27
1649923420000|2022-04-14 08:03:40|146685.4|146595.4|146689.9|146599.9|146690.4|146600.4|146685.4|146595.4|17
1649923430000|2022-04-14 08:03:50|146687.8|146597.8|146686.2|146596.2|146690.1|146600.1|146685.6|146595.6|20
1649923440000|2022-04-14 08:04:00|146685.7|146595.7|146688.4|146598.4|146693.1|146603.1|146684.7|146594.7|24
1649923450000|2022-04-14 08:04:10|146688.3|146598.3|146687.9|146597.9|146691.4|146601.4|146684.4|146594.4|25
1649923460000|2022-04-14 08:04:20|146687|146597|146680.3|146590.3|146687|146597|146679.7|146589.7|25
1649923470000|2022-04-14 08:04:30|146681.4|146591.4|146680.2|146590.2|146684.6|146594.6|146678.2|146588.2|20
1649923480000|2022-04-14 08:04:40|146682.3|146592.3|146680.8|146590.8|146682.5|146592.5|146678.7|146588.7|20
1649923490000|2022-04-14 08:04:50|146680.6|146590.6|146650.2|146560.2|146685.4|146595.4|146649.1|146559.1|16
1649923500000|2022-04-14 08:05:00|146651.3|146561.3|146648.1|146558.1|146651.3|146561.3|146648.1|146558.1|11
1649923510000|2022-04-14 08:05:10|146604.6|146514.6|146578.8|146488.8|146604.6|146514.6|146577.6|146487.6|34
1649923520000|2022-04-14 08:05:20|146578|146488|146579.2|146489.2|146584.1|146494.1|146577.4|146487.4|34
1649923530000|2022-04-14 08:05:30|146579.3|146489.3|146578.7|146488.7|146584.2|146494.2|146576.9|146486.9|32
1649923540000|2022-04-14 08:05:40|146576.9|146486.9|146579.6|146489.6|146587.4|146497.4|146576.2|146486.2|35
1649923550000|2022-04-14 08:05:50|146579.8|146489.8|146576.9|146486.9|146581|146491|146574.8|146484.8|32
1649923560000|2022-04-14 08:06:00|146577.5|146487.5|146578.4|146488.4|146581.7|146491.7|146576.2|146486.2|33
1649923570000|2022-04-14 08:06:10|146579.7|146489.7|146569.2|146479.2|146581.4|146491.4|146567.1|146477.1|33
1649923580000|2022-04-14 08:06:20|146569.8|146479.8|146572.2|146482.2|146575.7|146485.7|146565.5|146475.5|33
1649923590000|2022-04-14 08:06:30|146572.7|146482.7|146575.8|146485.8|146578.7|146488.7|146572.7|146482.7|15
1649923600000|2022-04-14 08:06:40|146575.1|146485.1|146577.2|146487.2|146577.2|146487.2|146572.9|146482.9|16
1649923610000|2022-04-14 08:06:50|146578.3|146488.3|146582.9|146492.9|146585.2|146495.2|146575.4|146485.4|20
1649923620000|2022-04-14 08:07:00|146582.6|146492.6|146581.2|146491.2|146593.2|146503.2|146573.6|146483.6|35
1649923630000|2022-04-14 08:07:10|146581.8|146491.8|146594.8|146504.8|146594.8|146504.8|146578|146488|29
1649923640000|2022-04-14 08:07:20|146595.1|146505.1|146594.7|146504.7|146596.6|146506.6|146592.4|146502.4|22
1649923650000|2022-04-14 08:07:30|146594.3|146504.3|146587.7|146497.7|146597.5|146507.5|146587.5|146497.5|27
1649923660000|2022-04-14 08:07:40|146590.5|146500.5|146547|146457|146593.2|146503.2|146547|146457|36
1649923670000|2022-04-14 08:07:50|146547.8|146457.8|146552.9|146462.9|146555.4|146465.4|146547.4|146457.4|38
1649923680000|2022-04-14 08:08:00|146553|146463|146565.1|146475.1|146566.3|146476.3|146551.3|146461.3|35
1649923690000|2022-04-14 08:08:10|146564.8|146474.8|146568.3|146478.3|146572.5|146482.5|146561.4|146471.4|32
1649923700000|2022-04-14 08:08:20|146572.4|146482.4|146574|146484|146576.8|146486.8|146568.5|146478.5|30
1649923710000|2022-04-14 08:08:30|146575.4|146485.4|146571.5|146481.5|146577.1|146487.1|146571.1|146481.1|26
1649923720000|2022-04-14 08:08:40|146570|146480|146567.7|146477.7|146576.1|146486.1|146557.6|146467.6|31
1649923730000|2022-04-14 08:08:50|146570.3|146480.3|146568.3|146478.3|146570.3|146480.3|146564|146474|24
1649923740000|2022-04-14 08:09:00|146569.2|146479.2|146561|146471|146570.4|146480.4|146560.1|146470.1|25
1649923750000|2022-04-14 08:09:10|146560.9|146470.9|146563.7|146473.7|146578|146488|146560.9|146470.9|36
1649923760000|2022-04-14 08:09:20|146567|146477|146564.3|146474.3|146575.7|146485.7|146560.1|146470.1|33
1649923770000|2022-04-14 08:09:30|146564.4|146474.4|146577.2|146487.2|146584.2|146494.2|146561.2|146471.2|31
1649923780000|2022-04-14 08:09:40|146581.7|146491.7|146586.7|146496.7|146587.3|146497.3|146579.9|146489.9|33
1649923790000|2022-04-14 08:09:50|146584.6|146494.6|146581.7|146491.7|146585.4|146495.4|146580.4|146490.4|31
1649923800000|2022-04-14 08:10:00|146578.9|146488.9|146570.5|146480.5|146583.3|146493.3|146569.4|146479.4|35
1649923810000|2022-04-14 08:10:10|146568.3|146478.3|146557.8|146467.8|146572.1|146482.1|146553.3|146463.3|29
1649923820000|2022-04-14 08:10:20|146556|146466|146556|146466|146557.2|146467.2|146553.4|146463.4|25
1649923830000|2022-04-14 08:10:30|146555.2|146465.2|146537.8|146447.8|146555.5|146465.5|146537.4|146447.4|34
1649923840000|2022-04-14 08:10:40|146539.2|146449.2|146483.2|146393.2|146540.8|146450.8|146479.7|146389.7|38
1649923850000|2022-04-14 08:10:50|146484.5|146394.5|146487.1|146397.1|146490.6|146400.6|146477.8|146387.8|33
1649923860000|2022-04-14 08:11:00|146477.4|146387.4|146479.9|146389.9|146493.6|146403.6|146475.2|146385.2|36
1649923870000|2022-04-14 08:11:10|146480.7|146390.7|146480.1|146390.1|146480.7|146390.7|146478.1|146388.1|31
1649923880000|2022-04-14 08:11:20|146480.3|146390.3|146482.9|146392.9|146485.4|146395.4|146480.1|146390.1|34
1649923890000|2022-04-14 08:11:30|146485.4|146395.4|146524.6|146434.6|146530.2|146440.2|146485.4|146395.4|37
1649923900000|2022-04-14 08:11:40|146524.4|146434.4|146524.3|146434.3|146527.1|146437.1|146520.8|146430.8|33
1649923910000|2022-04-14 08:11:50|146525.7|146435.7|146521|146431|146532.1|146442.1|146517.2|146427.2|32
1649923920000|2022-04-14 08:12:00|146528.4|146438.4|146527.3|146437.3|146533.1|146443.1|146525.7|146435.7|30
1649923930000|2022-04-14 08:12:10|146524.5|146434.5|146549.7|146459.7|146550.3|146460.3|146524.5|146434.5|39
1649923940000|2022-04-14 08:12:20|146547.4|146457.4|146540.3|146450.3|146549.2|146459.2|146536.4|146446.4|36
1649923950000|2022-04-14 08:12:30|146540.2|146450.2|146548.7|146458.7|146550.5|146460.5|146539.5|146449.5|30
1649923960000|2022-04-14 08:12:40|146546.9|146456.9|146541.4|146451.4|146547.8|146457.8|146540.8|146450.8|23
1649923970000|2022-04-14 08:12:50|146541.1|146451.1|146539.5|146449.5|146542|146452|146538.9|146448.9|27
1649923980000|2022-04-14 08:13:00|146538.1|146448.1|146524.5|146434.5|146539|146449|146513.1|146423.1|30
1649923990000|2022-04-14 08:13:10|146523.7|146433.7|146526.4|146436.4|146527.4|146437.4|146523.7|146433.7|22
1649924000000|2022-04-14 08:13:20|146526.1|146436.1|146527.8|146437.8|146527.8|146437.8|146525|146435|17
1649924010000|2022-04-14 08:13:30|146528.4|146438.4|146528.2|146438.2|146531.3|146441.3|146527.2|146437.2|21
1649924020000|2022-04-14 08:13:40|146530.8|146440.8|146530|146440|146531.3|146441.3|146523|146433|21
1649924030000|2022-04-14 08:13:50|146529.9|146439.9|146527.3|146437.3|146529.9|146439.9|146519.1|146429.1|24
1649924040000|2022-04-14 08:14:00|146526.9|146436.9|146521.1|146431.1|146526.9|146436.9|146502.9|146412.9|33
1649924050000|2022-04-14 08:14:10|146521.6|146431.6|146517.8|146427.8|146523.8|146433.8|146511.9|146421.9|37
1649924060000|2022-04-14 08:14:20|146519.6|146429.6|146485.4|146395.4|146519.6|146429.6|146460.8|146370.8|38
1649924070000|2022-04-14 08:14:30|146485.3|146395.3|146485.7|146395.7|146487.4|146397.4|146483.7|146393.7|13
1649924080000|2022-04-14 08:14:40|146490.1|146400.1|146492.9|146402.9|146502.5|146412.5|146488.9|146398.9|33
1649924090000|2022-04-14 08:14:50|146488.8|146398.8|146489.7|146399.7|146494.6|146404.6|146488.8|146398.8|27
1649924100000|2022-04-14 08:15:00|146491.2|146401.2|146486|146396|146491.2|146401.2|146484.4|146394.4|26
1649924110000|2022-04-14 08:15:10|146485.3|146395.3|146483.4|146393.4|146485.3|146395.3|146479.1|146389.1|29
1649924120000|2022-04-14 08:15:20|146482.8|146392.8|146482.8|146392.8|146485.8|146395.8|146479.4|146389.4|28
1649924130000|2022-04-14 08:15:30|146482.2|146392.2|146475.4|146385.4|146482.2|146392.2|146475|146385|28
1649924140000|2022-04-14 08:15:40|146476.8|146386.8|146483.7|146393.7|146489.5|146399.5|146476.8|146386.8|31
1649924150000|2022-04-14 08:15:50|146484.3|146394.3|146491.7|146401.7|146498.4|146408.4|146482.2|146392.2|34
1649924160000|2022-04-14 08:16:00|146494.8|146404.8|146493.5|146403.5|146503.8|146413.8|146490.9|146400.9|35
1649924170000|2022-04-14 08:16:10|146493.9|146403.9|146497.4|146407.4|146497.4|146407.4|146486.2|146396.2|36
1649924180000|2022-04-14 08:16:20|146496.6|146406.6|146524.2|146434.2|146546.1|146444.3|146496.6|146406.6|37
1649924190000|2022-04-14 08:16:30|146523.2|146433.2|146520.5|146430.5|146529.5|146439.5|146520.2|146430.2|27
1649924200000|2022-04-14 08:16:40|146522.3|146432.3|146518.8|146428.8|146523|146433|146517.4|146427.4|23
1649924210000|2022-04-14 08:16:50|146519.5|146429.5|146523.8|146433.8|146525.7|146435.7|146518.3|146428.3|15
1649924220000|2022-04-14 08:17:00|146526.5|146436.5|146526.1|146436.1|146528.7|146438.7|146522.5|146432.5|18
1649924230000|2022-04-14 08:17:10|146525.6|146435.6|146524.3|146434.3|146530.8|146440.8|146516.7|146426.7|34
1649924240000|2022-04-14 08:17:20|146518.7|146428.7|146509.3|146419.3|146518.9|146428.9|146508.1|146418.1|33
1649924250000|2022-04-14 08:17:30|146508.8|146418.8|146500.3|146410.3|146509.7|146419.7|146499.1|146409.1|32
1649924260000|2022-04-14 08:17:40|146500.9|146410.9|146500.5|146410.5|146508.7|146418.7|146500.4|146410.4|28
1649924270000|2022-04-14 08:17:50|146500.2|146410.2|146504.9|146414.9|146505.7|146415.7|146500.2|146410.2|27
1649924280000|2022-04-14 08:18:00|146503|146413|146487.1|146397.1|146504.2|146414.2|146485.5|146395.5|34
1649924290000|2022-04-14 08:18:10|146486.6|146396.6|146487|146397|146490|146400|146484.1|146394.1|27
1649924300000|2022-04-14 08:18:20|146487.6|146397.6|146439.4|146349.4|146496.4|146406.4|146432.3|146342.3|31
1649924310000|2022-04-14 08:18:30|146438|146348|146437.6|146347.6|146443.6|146353.6|146436|146346|31
1649924320000|2022-04-14 08:18:40|146437.8|146347.8|146468.1|146378.1|146474.8|146384.8|146436.8|146346.8|35
1649924330000|2022-04-14 08:18:50|146466.8|146376.8|146451.8|146361.8|146476.7|146376.8|146451.8|146339.8|32
1649924340000|2022-04-14 08:19:00|146453|146363|146444.5|146354.5|146453|146363|146443.9|146353.9|25
1649924350000|2022-04-14 08:19:10|146446.8|146356.8|146444.1|146354.1|146452.6|146362.6|146444.1|146354.1|26
1649924360000|2022-04-14 08:19:20|146443.5|146353.5|146445.4|146355.4|146447.8|146357.8|146441.9|146351.9|27
1649924370000|2022-04-14 08:19:30|146446.2|146356.2|146468.7|146378.7|146469.9|146379.9|146442.4|146352.4|33
1649924380000|2022-04-14 08:19:40|146468.8|146378.8|146458|146368|146469.4|146379.4|146456.4|146366.4|35
1649924390000|2022-04-14 08:19:50|146456.1|146366.1|146452.5|146362.5|146458.7|146368.7|146452.4|146362.4|22
1649924400000|2022-04-14 08:20:00|146452.2|146362.2|146448.8|146358.8|146453.5|146363.5|146446.1|146356.1|36
1649924410000|2022-04-14 08:20:10|146449.3|146359.3|146451.3|146361.3|146451.3|146361.3|146448.4|146358.4|28
1649924420000|2022-04-14 08:20:20|146450.6|146360.6|146451|146361|146453.1|146363.1|146450.4|146360.4|20
1649924430000|2022-04-14 08:20:30|146451.1|146361.1|146459.9|146369.9|146477.5|146370.2|146450.4|146345.1|25
1649924440000|2022-04-14 08:20:40|146460.4|146370.4|146478|146388|146479.6|146389.6|146460.4|146370.4|27
1649924450000|2022-04-14 08:20:50|146477.4|146387.4|146488|146398|146494.8|146404.8|146475.8|146385.8|21
1649924460000|2022-04-14 08:21:00|146487.8|146397.8|146485.7|146395.7|146496|146406|146485.7|146395.7|29
1649924470000|2022-04-14 08:21:10|146484.9|146394.9|146513.8|146423.8|146520|146430|146484.3|146394.3|33
1649924480000|2022-04-14 08:21:20|146513.9|146423.9|146514.2|146424.2|146515.8|146425.8|146513.7|146423.7|22
1649924490000|2022-04-14 08:21:30|146513.9|146423.9|146506.4|146416.4|146513.9|146423.9|146504|146414|27
1649924500000|2022-04-14 08:21:40|146505.9|146415.9|146504.2|146414.2|146505.9|146415.9|146498.8|146408.8|29
1649924510000|2022-04-14 08:21:50|146503.9|146413.9|146504.7|146414.7|146507|146417|146503.8|146413.8|26
1649924520000|2022-04-14 08:22:00|146506|146416|146492.6|146402.6|146506|146416|146492.6|146402.6|23
1649924530000|2022-04-14 08:22:10|146492.7|146402.7|146506.2|146416.2|146506.2|146416.2|146489.8|146399.8|20
1649924540000|2022-04-14 08:22:20|146506.9|146416.9|146516.3|146426.3|146517.8|146427.8|146506.4|146416.4|32
1649924550000|2022-04-14 08:22:30|146515.4|146425.4|146514.4|146424.4|146516.2|146426.2|146511.6|146421.6|21
1649924560000|2022-04-14 08:22:40|146514.9|146424.9|146514.2|146424.2|146517.6|146427.6|146512.6|146422.6|26
1649924570000|2022-04-14 08:22:50|146512.6|146422.6|146519.2|146429.2|146523.1|146433.1|146512.6|146422.6|30
1649924580000|2022-04-14 08:23:00|146526.5|146436.5|146517.9|146427.9|146526.5|146436.5|146513.6|146423.6|29
1649924590000|2022-04-14 08:23:10|146516.8|146426.8|146514.4|146424.4|146516.8|146426.8|146508.4|146418.4|27
1649924600000|2022-04-14 08:23:20|146514.8|146424.8|146517.3|146427.3|146521.7|146431.7|146514.1|146424.1|36
1649924610000|2022-04-14 08:23:30|146515.8|146425.8|146526.3|146436.3|146531.1|146441.1|146515.8|146425.8|22
1649924620000|2022-04-14 08:23:40|146525.9|146435.9|146526.6|146436.6|146531.6|146441.6|146525.9|146435.9|19
1649924630000|2022-04-14 08:23:50|146526.5|146436.5|146528.9|146438.9|146530|146440|146524.6|146434.6|17
1649924640000|2022-04-14 08:24:00|146528.2|146438.2|146524.5|146434.5|146530.9|146440.9|146524.5|146434.5|29
1649924650000|2022-04-14 08:24:10|146524.8|146434.8|146527|146437|146527|146437|146524.5|146434.5|18
1649924660000|2022-04-14 08:24:20|146527.3|146437.3|146525.5|146435.5|146527.6|146437.6|146524.2|146434.2|19
1649924670000|2022-04-14 08:24:30|146525.2|146435.2|146576.2|146486.2|146578.6|146488.6|146524.3|146434.3|27
1649924680000|2022-04-14 08:24:40|146578.6|146488.6|146569.8|146479.8|146578.6|146488.6|146565.4|146475.4|25
1649924690000|2022-04-14 08:24:50|146568.2|146478.2|146548.8|146458.8|146572.3|146482.3|146547.5|146457.5|30
1649924700000|2022-04-14 08:25:00|146550.5|146460.5|146551.3|146461.3|146553.9|146463.9|146545.7|146455.7|25
1649924710000|2022-04-14 08:25:10|146550.1|146460.1|146581.5|146491.5|146582.2|146492.2|146550.1|146460.1|28
1649924720000|2022-04-14 08:25:20|146580.9|146490.9|146585.8|146495.8|146595.8|146505.8|146577.2|146487.2|25
1649924730000|2022-04-14 08:25:30|146589.2|146499.2|146587.5|146497.5|146598.1|146508.1|146585|146495|23
1649924740000|2022-04-14 08:25:40|146586.6|146496.6|146587.5|146497.5|146587.9|146497.9|146585.3|146495.3|17
1649924750000|2022-04-14 08:25:50|146587.2|146497.2|146592.5|146502.5|146594.3|146504.3|146587.2|146497.2|20
1649924760000|2022-04-14 08:26:00|146592.4|146502.4|146586.5|146496.5|146593.6|146503.6|146581.8|146491.8|16
1649924770000|2022-04-14 08:26:10|146587.3|146497.3|146589.2|146499.2|146589.2|146499.2|146585.4|146495.4|15
1649924780000|2022-04-14 08:26:20|146587.1|146497.1|146586.5|146496.5|146588.8|146498.8|146585.5|146495.5|19
1649924790000|2022-04-14 08:26:30|146586.9|146496.9|146586.2|146496.2|146587.1|146497.1|146583.6|146493.6|18
1649924800000|2022-04-14 08:26:40|146585.3|146495.3|146583.4|146493.4|146586.6|146496.6|146582.4|146492.4|24
1649924810000|2022-04-14 08:26:50|146583.7|146493.7|146562.4|146472.4|146583.7|146493.7|146551.9|146461.9|21
1649924820000|2022-04-14 08:27:00|146561.6|146471.6|146571.1|146481.1|146572.3|146482.3|146560.7|146470.7|21
1649924830000|2022-04-14 08:27:10|146572.6|146482.6|146571|146481|146575.6|146485.6|146570.7|146480.7|27
1649924840000|2022-04-14 08:27:20|146572.2|146482.2|146575.4|146485.4|146575.4|146485.4|146564.4|146474.4|18
1649924850000|2022-04-14 08:27:30|146573.6|146483.6|146578.1|146488.1|146579.8|146489.8|146569.3|146479.3|20
1649924860000|2022-04-14 08:27:40|146577.4|146487.4|146565.1|146475.1|146577.5|146487.5|146565.1|146475.1|29
1649924870000|2022-04-14 08:27:50|146565.3|146475.3|146572.7|146482.7|146572.7|146482.7|146564.7|146474.7|30
1649924880000|2022-04-14 08:28:00|146573.2|146483.2|146568.5|146478.5|146573.2|146483.2|146568.5|146478.5|28
1649924890000|2022-04-14 08:28:10|146567.6|146477.6|146550.1|146460.1|146569.9|146479.9|146546.8|146456.8|35
1649924900000|2022-04-14 08:28:20|146548.7|146458.7|146552|146462|146553.3|146463.3|146548.7|146458.7|24
1649924910000|2022-04-14 08:28:30|146552.1|146462.1|146554.3|146464.3|146554.7|146464.7|146552.1|146462.1|15
1649924920000|2022-04-14 08:28:40|146576.7|146486.7|146582.1|146492.1|146588.1|146498.1|146576.7|146486.7|32
1649924930000|2022-04-14 08:28:50|146582.2|146492.2|146581.4|146491.4|146582.7|146492.7|146581|146491|19
1649924940000|2022-04-14 08:29:00|146581.8|146491.8|146582.7|146492.7|146583.7|146493.7|146581.8|146491.8|12
1649924950000|2022-04-14 08:29:10|146582.4|146492.4|146544.8|146454.8|146582.4|146492.4|146543.7|146453.7|22
1649924960000|2022-04-14 08:29:20|146558.7|146468.7|146563.8|146473.8|146575.2|146485.2|146558.7|146468.7|35
1649924970000|2022-04-14 08:29:30|146569.3|146479.3|146575.5|146485.5|146577.7|146487.7|146563.4|146473.4|38
1649924980000|2022-04-14 08:29:40|146577.7|146487.7|146576.8|146486.8|146579.2|146489.2|146572.4|146482.4|34
1649924990000|2022-04-14 08:29:50|146577.1|146487.1|146577.6|146487.6|146580.9|146490.9|146573|146483|35
1649925000000|2022-04-14 08:30:00|146582.1|146492.1|146573.2|146483.2|146582.1|146492.1|146569.9|146479.9|33
1649925010000|2022-04-14 08:30:10|146571.7|146481.7|146559.8|146469.8|146572.9|146482.9|146555|146465|33
1649925020000|2022-04-14 08:30:20|146560.8|146470.8|146567.3|146477.3|146573.6|146483.6|146559.1|146469.1|31
1649925030000|2022-04-14 08:30:30|146568.5|146478.5|146565.5|146475.5|146568.7|146478.7|146563.4|146473.4|27
1649925040000|2022-04-14 08:30:40|146568|146478|146570.8|146480.8|146572.1|146482.1|146565|146475|29
1649925050000|2022-04-14 08:30:50|146571.2|146481.2|146565.7|146475.7|146572.6|146482.6|146565.7|146475.7|18
1649925060000|2022-04-14 08:31:00|146567.1|146477.1|146566.2|146476.2|146568.1|146478.1|146563.8|146473.8|19
1649925070000|2022-04-14 08:31:10|146566.5|146476.5|146572.2|146482.2|146572.3|146482.3|146562.3|146472.3|18
1649925080000|2022-04-14 08:31:20|146571.9|146481.9|146567.9|146477.9|146572.3|146482.3|146565.7|146475.7|22
1649925090000|2022-04-14 08:31:30|146568|146478|146571.1|146481.1|146574.2|146484.2|146565.3|146475.3|31
1649925100000|2022-04-14 08:31:40|146573.3|146483.3|146574.4|146484.4|146574.9|146484.9|146571.9|146481.9|26
1649925110000|2022-04-14 08:31:50|146573.7|146483.7|146572.7|146482.7|146574.8|146484.8|146572.3|146482.3|23
1649925120000|2022-04-14 08:32:00|146573|146483|146571|146481|146574.3|146484.3|146571|146481|12
1649925130000|2022-04-14 08:32:10|146571.6|146481.6|146576.8|146486.8|146577.7|146487.7|146570.8|146480.8|19
1649925140000|2022-04-14 08:32:20|146578.7|146488.7|146591.8|146501.8|146598.6|146508.6|146577.2|146487.2|28
1649925150000|2022-04-14 08:32:30|146589.6|146499.6|146665.1|146575.1|146670.4|146580.4|146589.6|146499.6|34
1649925160000|2022-04-14 08:32:40|146664.1|146574.1|146661.9|146571.9|146671.7|146581.7|146661.3|146571.3|25
1649925170000|2022-04-14 08:32:50|146663.3|146573.3|146679.4|146589.4|146681.1|146591.1|146661.9|146571.9|21
1649925180000|2022-04-14 08:33:00|146678.4|146588.4|146671.3|146581.3|146678.4|146588.4|146662.1|146572.1|34
1649925190000|2022-04-14 08:33:10|146669.4|146579.4|146669|146579|146671.3|146581.3|146661.3|146571.3|30
1649925200000|2022-04-14 08:33:20|146668.9|146578.9|146675.4|146585.4|146677.6|146587.6|146667.6|146577.6|36
1649925210000|2022-04-14 08:33:30|146675.6|146585.6|146669|146579|146675.6|146585.6|146667|146577|21
1649925220000|2022-04-14 08:33:40|146673.6|146583.6|146681.2|146591.2|146687.5|146597.5|146673.5|146583.5|25
1649925230000|2022-04-14 08:33:50|146681.7|146591.7|146678|146588|146686.2|146596.2|146678|146588|16
1649925240000|2022-04-14 08:34:00|146677.7|146587.7|146701.6|146611.6|146704.8|146614.8|146673.7|146583.7|30
1649925250000|2022-04-14 08:34:10|146700.2|146610.2|146699.2|146609.2|146703.6|146613.6|146697.8|146607.8|28
1649925260000|2022-04-14 08:34:20|146699.5|146609.5|146729|146639|146733.7|146643.7|146698.8|146608.8|31
1649925270000|2022-04-14 08:34:30|146731.1|146641.1|146733.4|146643.4|146737.7|146647.7|146728.7|146638.7|22
1649925280000|2022-04-14 08:34:40|146734.5|146644.5|146732.8|146642.8|146735.7|146645.7|146729.7|146639.7|22
1649925290000|2022-04-14 08:34:50|146731|146641|146731.7|146641.7|146735.8|146645.8|146729.7|146639.7|15
1649925300000|2022-04-14 08:35:00|146730.9|146640.9|146731.1|146641.1|146734.8|146644.8|146730.9|146640.9|8
1649925310000|2022-04-14 08:35:10|146732.8|146642.8|146733.6|146643.6|146738.1|146648.1|146730.9|146640.9|24
1649925320000|2022-04-14 08:35:20|146733.1|146643.1|146728.3|146638.3|146733.1|146643.1|146721.3|146631.3|29
1649925330000|2022-04-14 08:35:30|146728.4|146638.4|146724.2|146634.2|146729.2|146639.2|146724.2|146634.2|29
1649925340000|2022-04-14 08:35:40|146726.6|146636.6|146734.6|146644.6|146736.3|146646.3|146726.6|146636.6|29
1649925350000|2022-04-14 08:35:50|146730.7|146640.7|146731.7|146641.7|146733.7|146643.7|146730.7|146640.7|21
1649925360000|2022-04-14 08:36:00|146731.3|146641.3|146724.6|146634.6|146734|146644|146708.9|146618.9|34
1649925370000|2022-04-14 08:36:10|146725.4|146635.4|146725.2|146635.2|146726.5|146636.5|146722.2|146632.2|14
1649925380000|2022-04-14 08:36:20|146730.1|146640.1|146732.4|146642.4|146732.7|146642.7|146730.1|146640.1|19
1649925390000|2022-04-14 08:36:30|146732|146642|146728.8|146638.8|146732.5|146642.5|146728.8|146638.8|14
1649925400000|2022-04-14 08:36:40|146730.2|146640.2|146723.7|146633.7|146730.2|146640.2|146723.7|146633.7|27
1649925410000|2022-04-14 08:36:50|146724.1|146634.1|146726.6|146636.6|146729.4|146639.4|146723.4|146633.4|24
1649925420000|2022-04-14 08:37:00|146729.2|146639.2|146739.5|146649.5|146739.5|146649.5|146728.5|146638.5|25
1649925430000|2022-04-14 08:37:10|146739.2|146649.2|146742|146652|146742.5|146652.5|146736.6|146646.6|21
1649925440000|2022-04-14 08:37:20|146740.6|146650.6|146671.2|146581.2|146741.4|146651.4|146671.2|146581.2|22
1649925450000|2022-04-14 08:37:30|146665.3|146575.3|146665.8|146575.8|146668.7|146578.7|146662.9|146572.9|30
1649925460000|2022-04-14 08:37:40|146666.5|146576.5|146666.3|146576.3|146668.9|146578.9|146664.1|146574.1|24
1649925470000|2022-04-14 08:37:50|146666.4|146576.4|146660|146570|146666.4|146576.4|146658.2|146568.2|22
1649925480000|2022-04-14 08:38:00|146659|146569|146663.3|146573.3|146663.6|146573.6|146658.4|146568.4|29
1649925490000|2022-04-14 08:38:10|146662.2|146572.2|146619.7|146529.7|146662.2|146572.2|146614.8|146524.8|23
1649925500000|2022-04-14 08:38:20|146619.8|146529.8|146623.4|146533.4|146626.3|146536.3|146618.5|146528.5|18
1649925510000|2022-04-14 08:38:30|146625.1|146535.1|146620.1|146530.1|146627.4|146537.4|146620.1|146530.1|25
1649925520000|2022-04-14 08:38:40|146618.6|146528.6|146618|146528|146622.3|146532.3|146606.6|146516.6|24
1649925530000|2022-04-14 08:38:50|146618.9|146528.9|146618.8|146528.8|146622.5|146532.5|146614.5|146524.5|25
1649925540000|2022-04-14 08:39:00|146618.2|146528.2|146616.1|146526.1|146620.1|146530.1|146614.6|146524.6|27
1649925550000|2022-04-14 08:39:10|146614.7|146524.7|146623|146533|146625.2|146535.2|146614.7|146524.7|29
1649925560000|2022-04-14 08:39:20|146622.5|146532.5|146612.3|146522.3|146622.8|146532.8|146609.5|146519.5|28
1649925570000|2022-04-14 08:39:30|146611.9|146521.9|146596.6|146506.6|146612|146522|146594.6|146504.6|31
1649925580000|2022-04-14 08:39:40|146599.8|146509.8|146596.9|146506.9|146601|146511|146596.5|146506.5|33
1649925590000|2022-04-14 08:39:50|146598|146508|146584.8|146494.8|146619.2|146529.2|146582.3|146492.3|31
1649925600000|2022-04-14 08:40:00|146585.1|146495.1|146566.9|146476.9|146586.8|146496.8|146562.4|146472.4|25
1649925610000|2022-04-14 08:40:10|146566.1|146476.1|146563.1|146473.1|146568.4|146478.4|146560.9|146470.9|30
1649925620000|2022-04-14 08:40:20|146563.4|146473.4|146536|146446|146565.5|146475.5|146526.5|146436.5|25
1649925630000|2022-04-14 08:40:30|146535.9|146445.9|146496.4|146406.4|146535.9|146445.9|146493.5|146403.5|31
1649925640000|2022-04-14 08:40:40|146496.9|146406.9|146500.6|146410.6|146502.2|146412.2|146492.5|146402.5|38
1649925650000|2022-04-14 08:40:50|146500.1|146410.1|146496.1|146406.1|146501.8|146411.8|146494.4|146404.4|32
1649925660000|2022-04-14 08:41:00|146497.9|146407.9|146476.9|146386.9|146498|146408|146476.9|146386.9|34
1649925670000|2022-04-14 08:41:10|146481.2|146391.2|146492.3|146402.3|146493.3|146403.3|146477.8|146387.8|33
1649925680000|2022-04-14 08:41:20|146492.1|146402.1|146492.1|146402.1|146493|146403|146484.7|146394.7|27
1649925690000|2022-04-14 08:41:30|146492|146402|146483.9|146393.9|146499.3|146409.3|146483.6|146393.6|33
1649925700000|2022-04-14 08:41:40|146483|146393|146484.5|146394.5|146486.4|146396.4|146482|146392|29
1649925710000|2022-04-14 08:41:50|146483.4|146393.4|146483|146393|146484.3|146394.3|146481.9|146391.9|31
1649925720000|2022-04-14 08:42:00|146484.7|146394.7|146491.8|146401.8|146491.8|146401.8|146481.5|146391.5|30
1649925730000|2022-04-14 08:42:10|146492.6|146402.6|146475.3|146385.3|146514|146424|146475.3|146385.3|38
1649925740000|2022-04-14 08:42:20|146477.8|146387.8|146498.5|146408.5|146509.3|146419.3|146476.2|146386.2|31
1649925750000|2022-04-14 08:42:30|146496.8|146406.8|146496.5|146406.5|146500.5|146410.5|146490.4|146400.4|32
1649925760000|2022-04-14 08:42:40|146499.1|146409.1|146478.5|146388.5|146501.3|146411.3|146478|146388|33
1649925770000|2022-04-14 08:42:50|146480.6|146390.6|146473|146383|146480.6|146390.6|146469.7|146379.7|32
1649925780000|2022-04-14 08:43:00|146474.3|146384.3|146465.4|146375.4|146474.5|146384.5|146462.8|146372.8|31
1649925790000|2022-04-14 08:43:10|146464.7|146374.7|146416.8|146326.8|146464.7|146374.7|146414.7|146324.7|38
1649925800000|2022-04-14 08:43:20|146410.5|146320.5|146397.4|146307.4|146418.7|146328.7|146388.6|146298.6|38
1649925810000|2022-04-14 08:43:30|146396.7|146306.7|146410.9|146280.9|146419.2|146311.1|146395.8|146280.9|37
1649925820000|2022-04-14 08:43:40|146411|146281|146413.6|146283.6|146414.9|146314.9|146392.2|146280.5|37
1649925830000|2022-04-14 08:43:50|146414.8|146284.8|146411.1|146321.1|146426.9|146322.1|146409.1|146284|35
1649925840000|2022-04-14 08:44:00|146410.7|146320.7|146414.1|146324.1|146415.9|146325.9|146409|146319|31
1649925850000|2022-04-14 08:44:10|146411.4|146321.4|146401.3|146311.3|146411.4|146321.4|146398.5|146308.5|31
1649925860000|2022-04-14 08:44:20|146401.2|146311.2|146404.9|146314.9|146406.6|146316.6|146400.1|146310.1|35
1649925870000|2022-04-14 08:44:30|146406.8|146316.8|146413.2|146323.2|146415.9|146325.9|146397.6|146307.6|39
1649925880000|2022-04-14 08:44:40|146412.8|146322.8|146421.4|146331.4|146422.5|146332.5|146412.8|146322.8|34
1649925890000|2022-04-14 08:44:50|146420.8|146330.8|146412.3|146322.3|146426.1|146336.1|146411.2|146321.2|34
1649925900000|2022-04-14 08:45:00|146412.6|146322.6|146413.7|146323.7|146414.7|146324.7|146411.6|146321.6|29
1649925910000|2022-04-14 08:45:10|146413.2|146323.2|146391.6|146301.6|146413.9|146323.9|146383.5|146293.5|32
1649925920000|2022-04-14 08:45:20|146390.7|146300.7|146397.9|146307.9|146402.2|146312.2|146388.7|146298.7|30
1649925930000|2022-04-14 08:45:30|146399.1|146309.1|146397.8|146307.8|146400.2|146310.2|146394.9|146304.9|28
1649925940000|2022-04-14 08:45:40|146398.7|146308.7|146397.9|146307.9|146398.8|146308.8|146397|146307|31
1649925950000|2022-04-14 08:45:50|146398|146308|146400.7|146310.7|146401.3|146311.3|146398|146308|25
1649925960000|2022-04-14 08:46:00|146400.9|146310.9|146402.7|146312.7|146403.1|146313.1|146398.1|146308.1|22
1649925970000|2022-04-14 08:46:10|146402.6|146312.6|146386.6|146296.6|146403|146313|146386.6|146296.6|27
1649925980000|2022-04-14 08:46:20|146389.5|146299.5|146401.2|146311.2|146401.2|146311.2|146389|146299|34
1649925990000|2022-04-14 08:46:30|146401.6|146311.6|146388.1|146298.1|146401.8|146311.8|146386.1|146296.1|24
1649926000000|2022-04-14 08:46:40|146389.7|146299.7|146388.2|146298.2|146390.3|146300.3|146387.2|146297.2|32
1649926010000|2022-04-14 08:46:50|146387.7|146297.7|146397.8|146307.8|146399.5|146309.5|146387.7|146297.7|23
1649926020000|2022-04-14 08:47:00|146397.5|146307.5|146406.5|146316.5|146409.2|146319.2|146397.5|146307.5|28
1649926030000|2022-04-14 08:47:10|146408.5|146318.5|146395.1|146305.1|146408.5|146318.5|146395.1|146305.1|30
1649926040000|2022-04-14 08:47:20|146394|146304|146389.9|146299.9|146397.3|146307.3|146389.8|146299.8|29
1649926050000|2022-04-14 08:47:30|146389.7|146299.7|146383.1|146293.1|146390.5|146300.5|146381.5|146291.5|28
1649926060000|2022-04-14 08:47:40|146382.2|146292.2|146389.5|146299.5|146389.8|146299.8|146380.9|146290.9|29
1649926070000|2022-04-14 08:47:50|146388.4|146298.4|146386.1|146296.1|146389.4|146299.4|146386|146296|19
1649926080000|2022-04-14 08:48:00|146386|146296|146377.2|146287.2|146391.2|146301.2|146377|146287|29
1649926090000|2022-04-14 08:48:10|146377.9|146287.9|146389.8|146299.8|146391.4|146301.4|146376.8|146286.8|30
1649926100000|2022-04-14 08:48:20|146391.5|146301.5|146392.8|146302.8|146402.4|146312.4|146389.4|146299.4|36
1649926110000|2022-04-14 08:48:30|146391|146301|146397.3|146307.3|146397.4|146307.4|146390.6|146300.6|35
1649926120000|2022-04-14 08:48:40|146396.7|146306.7|146397.6|146307.6|146402.5|146312.5|146396.7|146306.7|32
1649926130000|2022-04-14 08:48:50|146399.8|146309.8|146399.6|146309.6|146399.8|146309.8|146397.6|146307.6|22
1649926140000|2022-04-14 08:49:00|146399.7|146309.7|146398.5|146308.5|146404.1|146314.1|146398|146308|36
1649926150000|2022-04-14 08:49:10|146398|146308|146399.2|146309.2|146401|146311|146396.8|146306.8|31
1649926160000|2022-04-14 08:49:20|146401.3|146311.3|146395.4|146305.4|146401.6|146311.6|146393.6|146303.6|28
1649926170000|2022-04-14 08:49:30|146394.9|146304.9|146392.9|146302.9|146396.8|146306.8|146392.6|146302.6|23
1649926180000|2022-04-14 08:49:40|146393.2|146303.2|146396.4|146306.4|146396.4|146306.4|146392.9|146302.9|19
1649926190000|2022-04-14 08:49:50|146396.3|146306.3|146398.6|146308.6|146399.2|146309.2|146395.1|146305.1|16
1649926200000|2022-04-14 08:50:00|146397.8|146307.8|146397.5|146307.5|146399.4|146309.4|146397.5|146307.5|21
1649926210000|2022-04-14 08:50:10|146398|146308|146387.8|146297.8|146398|146308|146387.8|146297.8|28
1649926220000|2022-04-14 08:50:20|146386.2|146296.2|146383.1|146293.1|146388.4|146298.4|146379.8|146289.8|31
1649926230000|2022-04-14 08:50:30|146383.2|146293.2|146392.8|146302.8|146396|146306|146382.6|146292.6|27
1649926240000|2022-04-14 08:50:40|146394|146304|146399.8|146309.8|146411.5|146321.5|146392.3|146302.3|27
1649926250000|2022-04-14 08:50:50|146398.9|146308.9|146397.4|146307.4|146400.8|146310.8|146387.8|146297.8|33
1649926260000|2022-04-14 08:51:00|146399.2|146309.2|146425.8|146335.8|146428.5|146338.5|146399.2|146309.2|34
1649926270000|2022-04-14 08:51:10|146425.5|146335.5|146424.1|146334.1|146435.6|146345.6|146419.3|146329.3|38
1649926280000|2022-04-14 08:51:20|146422.5|146332.5|146423.8|146333.8|146426.5|146336.5|146422.5|146332.5|28
1649926290000|2022-04-14 08:51:30|146423.7|146333.7|146418|146328|146424.3|146334.3|146418|146328|28
1649926300000|2022-04-14 08:51:40|146418.9|146328.9|146419.6|146329.6|146422.4|146332.4|146418.2|146328.2|32
1649926310000|2022-04-14 08:51:50|146420.3|146330.3|146413.9|146323.9|146421.1|146331.1|146412.7|146322.7|28
1649926320000|2022-04-14 08:52:00|146412.7|146322.7|146416.3|146326.3|146419|146329|146411.4|146321.4|30
1649926330000|2022-04-14 08:52:10|146415.9|146325.9|146444.7|146354.7|146447.7|146357.7|146413.7|146323.7|26
1649926340000|2022-04-14 08:52:20|146445.4|146355.4|146458.5|146368.5|146459.5|146369.5|146445.4|146355.4|33
1649926350000|2022-04-14 08:52:30|146456.9|146366.9|146446.8|146356.8|146459.8|146369.8|146446.8|146356.8|36
1649926360000|2022-04-14 08:52:40|146448.3|146358.3|146439.4|146349.4|146449.4|146359.4|146435.1|146345.1|27
1649926370000|2022-04-14 08:52:50|146438.1|146348.1|146450.3|146360.3|146450.3|146360.3|146438.1|146348.1|32
1649926380000|2022-04-14 08:53:00|146449.5|146359.5|146450|146360|146451.3|146361.3|146447.3|146357.3|25
1649926390000|2022-04-14 08:53:10|146450.1|146360.1|146447.1|146357.1|146450.4|146360.4|146446.3|146356.3|19
1649926400000|2022-04-14 08:53:20|146447.2|146357.2|146446.6|146356.6|146448.8|146358.8|146439|146349|32
1649926410000|2022-04-14 08:53:30|146447|146357|146456.8|146366.8|146474|146384|146444.4|146354.4|33
1649926420000|2022-04-14 08:53:40|146452.8|146362.8|146450.2|146360.2|146453.6|146363.6|146448|146358|35
1649926430000|2022-04-14 08:53:50|146450.3|146360.3|146426.8|146336.8|146451.1|146361.1|146425.6|146335.6|28
1649926440000|2022-04-14 08:54:00|146427.7|146337.7|146432.5|146342.5|146432.7|146342.7|146427.6|146337.6|24
1649926450000|2022-04-14 08:54:10|146431.8|146341.8|146455.5|146365.5|146459.7|146369.7|146431.8|146341.8|29
1649926460000|2022-04-14 08:54:20|146455.4|146365.4|146470.4|146380.4|146479|146389|146448.2|146358.2|33
1649926470000|2022-04-14 08:54:30|146472.1|146382.1|146474.8|146384.8|146491.6|146401.6|146472.1|146382.1|33
1649926480000|2022-04-14 08:54:40|146467.1|146377.1|146474.8|146384.8|146496.4|146406.4|146464.6|146374.6|40
1649926490000|2022-04-14 08:54:50|146459.4|146369.4|146482.6|146392.6|146488.8|146398.8|146458.5|146368.5|39
1649926500000|2022-04-14 08:55:00|146468.2|146378.2|146489.2|146399.2|146493.8|146403.8|146465.8|146375.8|38
1649926510000|2022-04-14 08:55:10|146490.2|146400.2|146467.6|146377.6|146514.9|146424.9|146461.7|146371.7|38
1649926520000|2022-04-14 08:55:20|146469.4|146379.4|146460.5|146370.5|146470.6|146380.6|146457.7|146367.7|35
1649926530000|2022-04-14 08:55:30|146460.7|146370.7|146467.7|146377.7|146475.1|146385.1|146459|146369|26
1649926540000|2022-04-14 08:55:40|146462|146372|146491|146401|146505.9|146415.9|146461.6|146371.6|39
1649926550000|2022-04-14 08:55:50|146487.6|146397.6|146507.6|146417.6|146522.7|146432.7|146487.6|146397.6|39
1649926560000|2022-04-14 08:56:00|146479.4|146389.4|146462.8|146372.8|146483.1|146393.1|146448.7|146358.7|39
1649926570000|2022-04-14 08:56:10|146464.9|146374.9|146451.5|146361.5|146472|146382|146449.8|146359.8|34
1649926580000|2022-04-14 08:56:20|146449.6|146359.6|146446.7|146356.7|146456|146366|146444.6|146354.6|34
1649926590000|2022-04-14 08:56:30|146453.8|146363.8|146484|146394|146484|146394|146453.8|146363.8|34
1649926600000|2022-04-14 08:56:40|146472.3|146382.3|146480.4|146390.4|146489.1|146399.1|146462.5|146372.5|39
1649926610000|2022-04-14 08:56:50|146477|146387|146487.4|146397.4|146493.2|146403.2|146462.2|146372.2|40
1649926620000|2022-04-14 08:57:00|146487.7|146397.7|146494.2|146404.2|146498.1|146408.1|146474.2|146384.2|37
1649926630000|2022-04-14 08:57:10|146495.9|146405.9|146464.4|146374.4|146495.9|146405.9|146463.2|146373.2|31
1649926640000|2022-04-14 08:57:20|146465.5|146375.5|146475.5|146385.5|146479.6|146389.6|146464.7|146374.7|25
1649926650000|2022-04-14 08:57:30|146477.4|146387.4|146507.9|146417.9|146513.2|146423.2|146476.6|146386.6|35
1649926660000|2022-04-14 08:57:40|146508.7|146418.7|146519.8|146429.8|146526.7|146436.7|146508.7|146418.7|37
1649926670000|2022-04-14 08:57:50|146514.2|146424.2|146522.5|146432.5|146525.3|146435.3|146510.2|146420.2|40
1649926680000|2022-04-14 08:58:00|146515.6|146425.6|146549|146459|146550.6|146460.6|146512|146422|36
1649926690000|2022-04-14 08:58:10|146550.4|146460.4|146548.3|146458.3|146551.3|146461.3|146545.3|146455.3|33
1649926700000|2022-04-14 08:58:20|146543.2|146453.2|146552|146462|146553.7|146463.7|146543.2|146453.2|33
1649926710000|2022-04-14 08:58:30|146550.4|146460.4|146548|146458|146552.3|146462.3|146546.2|146456.2|36
1649926720000|2022-04-14 08:58:40|146547.5|146457.5|146553.4|146463.4|146555.5|146465.5|146545.9|146455.9|33
1649926730000|2022-04-14 08:58:50|146554.6|146464.6|146504.5|146414.5|146554.6|146464.6|146501.5|146411.5|33
1649926740000|2022-04-14 08:59:00|146500.8|146410.8|146491.1|146401.1|146500.8|146410.8|146485.9|146395.9|27
1649926750000|2022-04-14 08:59:10|146476.3|146386.3|146480.8|146390.8|146480.8|146390.8|146469.9|146379.9|30
1649926760000|2022-04-14 08:59:20|146484.5|146394.5|146510.2|146420.2|146514.2|146424.2|146479.4|146389.4|36
1649926770000|2022-04-14 08:59:30|146509.5|146419.5|146507.6|146417.6|146512.9|146422.9|146502.1|146412.1|37
1649926780000|2022-04-14 08:59:40|146503.2|146413.2|146511.9|146421.9|146528.9|146438.9|146503.2|146413.2|38
1649926790000|2022-04-14 08:59:50|146495.2|146405.2|146494.5|146404.5|146504.7|146414.7|146492.9|146402.9|35
1649926800000|2022-04-14 09:00:00|146496.1|146406.1|146496.5|146406.5|146519.9|146429.9|146479.2|146389.2|38
1649926810000|2022-04-14 09:00:10|146482.2|146392.2|146464.6|146374.6|146482.2|146392.2|146462.7|146372.7|31
1649926820000|2022-04-14 09:00:20|146465.9|146375.9|146479.7|146389.7|146486.5|146396.5|146464|146374|32
1649926830000|2022-04-14 09:00:30|146480.9|146390.9|146460|146370|146482.2|146392.2|146438.7|146348.7|35
1649926840000|2022-04-14 09:00:40|146459.3|146369.3|146501.9|146411.9|146503.9|146413.9|146452.4|146362.4|38
1649926850000|2022-04-14 09:00:50|146498.9|146408.9|146534.4|146444.4|146543.2|146453.2|146484.2|146394.2|38
1649926860000|2022-04-14 09:01:00|146533.7|146443.7|146534.6|146444.6|146544.6|146454.6|146523.7|146433.7|38
1649926870000|2022-04-14 09:01:10|146537.3|146447.3|146525.4|146435.4|146546.5|146456.5|146523.5|146433.5|37
1649926880000|2022-04-14 09:01:20|146544.3|146454.3|146526.9|146436.9|146548.9|146458.9|146522|146432|38
1649926890000|2022-04-14 09:01:30|146535.6|146445.6|146539.6|146449.6|146548.1|146458.1|146535.6|146445.6|32
1649926900000|2022-04-14 09:01:40|146539.4|146449.4|146538.7|146448.7|146546|146456|146537.9|146447.9|22
1649926910000|2022-04-14 09:01:50|146540.2|146450.2|146555.9|146465.9|146555.9|146465.9|146535.6|146445.6|32
1649926920000|2022-04-14 09:02:00|146555.2|146465.2|146552.2|146462.2|146559|146469|146550.9|146460.9|31
1649926930000|2022-04-14 09:02:10|146555.4|146465.4|146551.4|146461.4|146557.7|146467.7|146550.5|146460.5|26
1649926940000|2022-04-14 09:02:20|146551.3|146461.3|146529.6|146439.6|146553.1|146463.1|146528.3|146438.3|26
1649926950000|2022-04-14 09:02:30|146518.5|146428.5|146536.8|146446.8|146538.2|146448.2|146483.7|146393.7|33
1649926960000|2022-04-14 09:02:40|146534.3|146444.3|146513.9|146423.9|146534.3|146444.3|146506.2|146416.2|17
1649926970000|2022-04-14 09:02:50|146513.4|146423.4|146510.1|146420.1|146513.4|146423.4|146509.3|146419.3|10
1649926980000|2022-04-14 09:03:00|146511.4|146421.4|146508.5|146418.5|146511.9|146421.9|146508.5|146418.5|6
1649926990000|2022-04-14 09:03:10|146506.7|146416.7|146503.5|146413.5|146506.7|146416.7|146494.3|146404.3|18
1649927000000|2022-04-14 09:03:20|146503|146413|146502.8|146412.8|146505.6|146415.6|146501.1|146411.1|15
1649927010000|2022-04-14 09:03:30|146505.5|146415.5|146500.4|146410.4|146509.7|146419.7|146495.3|146405.3|32
1649927020000|2022-04-14 09:03:40|146501.9|146411.9|146524.2|146434.2|146546|146456|146501.9|146411.9|34
1649927030000|2022-04-14 09:03:50|146524.9|146434.9|146552.5|146462.5|146556.5|146466.5|146524.9|146434.9|31
1649927040000|2022-04-14 09:04:00|146554.5|146464.5|146578|146488|146580.8|146490.8|146554.4|146464.4|36
1649927050000|2022-04-14 09:04:10|146577.5|146487.5|146576.8|146486.8|146579.5|146489.5|146576.8|146486.8|23
1649927060000|2022-04-14 09:04:20|146577.5|146487.5|146577.5|146487.5|146578|146488|146576.8|146486.8|31
1649927070000|2022-04-14 09:04:30|146577.3|146487.3|146578.2|146488.2|146579.6|146489.6|146576.7|146486.7|27
1649927080000|2022-04-14 09:04:40|146577.9|146487.9|146586.4|146496.4|146586.6|146496.6|146572.3|146482.3|28
1649927090000|2022-04-14 09:04:50|146585.3|146495.3|146609.5|146519.5|146619.8|146529.8|146585.3|146495.3|29
1649927100000|2022-04-14 09:05:00|146609.3|146519.3|146614.3|146524.3|146614.7|146524.7|146608.3|146518.3|27
1649927110000|2022-04-14 09:05:10|146614|146524|146613.5|146523.5|146616.1|146526.1|146613.2|146523.2|31
1649927120000|2022-04-14 09:05:20|146612.2|146522.2|146609.7|146519.7|146613.4|146523.4|146607.5|146517.5|30
1649927130000|2022-04-14 09:05:30|146609.8|146519.8|146606.6|146516.6|146611.7|146521.7|146606.6|146516.6|24
1649927140000|2022-04-14 09:05:40|146606.5|146516.5|146607.2|146517.2|146608|146518|146606.5|146516.5|18
1649927150000|2022-04-14 09:05:50|146607.6|146517.6|146623.8|146533.8|146623.9|146533.9|146605.4|146515.4|29
1649927160000|2022-04-14 09:06:00|146626.1|146536.1|146615.4|146525.4|146627.8|146537.8|146615|146525|25
1649927170000|2022-04-14 09:06:10|146615.9|146525.9|146610.5|146520.5|146617.8|146527.8|146610.5|146520.5|24
1649927180000|2022-04-14 09:06:20|146610.3|146520.3|146610.5|146520.5|146611.3|146521.3|146600.6|146510.6|28
1649927190000|2022-04-14 09:06:30|146611.5|146521.5|146609.6|146519.6|146615.2|146525.2|146604.1|146514.1|27
1649927200000|2022-04-14 09:06:40|146606|146516|146600|146510|146607.5|146517.5|146600|146510|31
1649927210000|2022-04-14 09:06:50|146598.2|146508.2|146558.1|146468.1|146599.5|146509.5|146556|146466|32
1649927220000|2022-04-14 09:07:00|146557.1|146467.1|146575.6|146485.6|146576.4|146486.4|146556.4|146466.4|32
1649927230000|2022-04-14 09:07:10|146576|146486|146605.9|146515.9|146605.9|146515.9|146572.5|146482.5|24
1649927240000|2022-04-14 09:07:20|146604.2|146514.2|146616.5|146526.5|146620.2|146530.2|146599.4|146509.4|27
1649927250000|2022-04-14 09:07:30|146615.8|146525.8|146615.2|146525.2|146616.7|146526.7|146613|146523|17
1649927260000|2022-04-14 09:07:40|146614.8|146524.8|146637.9|146547.9|146645|146555|146613.2|146523.2|27
1649927270000|2022-04-14 09:07:50|146638.1|146548.1|146636.5|146546.5|146638.8|146548.8|146635.7|146545.7|28
1649927280000|2022-04-14 09:08:00|146635.6|146545.6|146632.6|146542.6|146637.7|146547.7|146632.6|146542.6|29
1649927290000|2022-04-14 09:08:10|146632.4|146542.4|146606.5|146516.5|146633.6|146543.6|146603.3|146513.3|34
1649927300000|2022-04-14 09:08:20|146605.4|146515.4|146616.7|146526.7|146616.7|146526.7|146603.4|146513.4|34
1649927310000|2022-04-14 09:08:30|146617.9|146527.9|146619.3|146529.3|146619.3|146529.3|146614.7|146524.7|27
1649927320000|2022-04-14 09:08:40|146618|146528|146667.8|146577.8|146669.7|146579.7|146618|146528|31
1649927330000|2022-04-14 09:08:50|146670|146580|146673.8|146583.8|146674.4|146584.4|146669.4|146579.4|31
1649927340000|2022-04-14 09:09:00|146674.3|146584.3|146609.6|146519.6|146674.3|146584.3|146609.6|146519.6|35
1649927350000|2022-04-14 09:09:10|146608.7|146518.7|146606.1|146516.1|146616.6|146526.6|146604.6|146514.6|26
1649927360000|2022-04-14 09:09:20|146607.1|146517.1|146623.7|146533.7|146625.3|146535.3|146606.1|146516.1|26
1649927370000|2022-04-14 09:09:30|146625.3|146535.3|146621.3|146531.3|146626.3|146536.3|146618.7|146528.7|21
1649927380000|2022-04-14 09:09:40|146622.8|146532.8|146637.7|146547.7|146640.1|146550.1|146621|146531|29
1649927390000|2022-04-14 09:09:50|146637.8|146547.8|146625.8|146535.8|146638.6|146548.6|146625.8|146535.8|27
1649927400000|2022-04-14 09:10:00|146626.4|146536.4|146630.8|146540.8|146635.5|146545.5|146626.4|146536.4|31
1649927410000|2022-04-14 09:10:10|146631.3|146541.3|146632.8|146542.8|146634.4|146544.4|146629.6|146539.6|23
1649927420000|2022-04-14 09:10:20|146632.5|146542.5|146635.3|146545.3|146635.8|146545.8|146632.5|146542.5|23
1649927430000|2022-04-14 09:10:30|146635.6|146545.6|146630.5|146540.5|146635.6|146545.6|146628.3|146538.3|27
1649927440000|2022-04-14 09:10:40|146632.4|146542.4|146657.2|146567.2|146657.5|146567.5|146630.8|146540.8|33
1649927450000|2022-04-14 09:10:50|146659.5|146569.5|146671.6|146581.6|146673.9|146583.9|146659.5|146569.5|27
1649927460000|2022-04-14 09:11:00|146672.7|146582.7|146673.7|146583.7|146673.7|146583.7|146669|146579|28
1649927470000|2022-04-14 09:11:10|146673.6|146583.6|146671.8|146581.8|146673.6|146583.6|146671.7|146581.7|25
1649927480000|2022-04-14 09:11:20|146671.7|146581.7|146672.3|146582.3|146672.8|146582.8|146671.7|146581.7|17
1649927490000|2022-04-14 09:11:30|146672.6|146582.6|146663.7|146573.7|146672.6|146582.6|146662.4|146572.4|28
1649927500000|2022-04-14 09:11:40|146664.3|146574.3|146663.6|146573.6|146664.3|146574.3|146660.9|146570.9|22
1649927510000|2022-04-14 09:11:50|146662.9|146572.9|146651.2|146561.2|146667.7|146577.7|146650.1|146560.1|30
1649927520000|2022-04-14 09:12:00|146650.5|146560.5|146652.5|146562.5|146656.7|146566.7|146648|146558|30
1649927530000|2022-04-14 09:12:10|146652.3|146562.3|146651.7|146561.7|146653.9|146563.9|146650.2|146560.2|30
1649927540000|2022-04-14 09:12:20|146650.9|146560.9|146633.8|146543.8|146652.3|146562.3|146632.4|146542.4|29
1649927550000|2022-04-14 09:12:30|146633.7|146543.7|146640.3|146550.3|146641.1|146551.1|146633.7|146543.7|25
1649927560000|2022-04-14 09:12:40|146640.8|146550.8|146635.1|146545.1|146640.8|146550.8|146633.2|146543.2|21
1649927570000|2022-04-14 09:12:50|146633.3|146543.3|146635.9|146545.9|146636.7|146546.7|146632.6|146542.6|23
1649927580000|2022-04-14 09:13:00|146637.8|146547.8|146632.2|146542.2|146640.3|146550.3|146631.3|146541.3|27
1649927590000|2022-04-14 09:13:10|146633|146543|146622.5|146532.5|146633.5|146543.5|146621.9|146531.9|21
1649927600000|2022-04-14 09:13:20|146621.9|146531.9|146621.2|146531.2|146623.3|146533.3|146621|146531|17
1649927610000|2022-04-14 09:13:30|146621.6|146531.6|146619.3|146529.3|146621.6|146531.6|146615.3|146525.3|23
1649927620000|2022-04-14 09:13:40|146619.8|146529.8|146621.1|146531.1|146622.6|146532.6|146612.6|146522.6|22
1649927630000|2022-04-14 09:13:50|146622.7|146532.7|146623.4|146533.4|146624.5|146534.5|146622.5|146532.5|17
1649927640000|2022-04-14 09:14:00|146624.6|146534.6|146618.6|146528.6|146624.6|146534.6|146616.2|146526.2|24
1649927650000|2022-04-14 09:14:10|146617.8|146527.8|146620.5|146530.5|146620.5|146530.5|146617.8|146527.8|13
1649927660000|2022-04-14 09:14:20|146621|146531|146627.4|146537.4|146627.4|146537.4|146618.2|146528.2|18
1649927670000|2022-04-14 09:14:30|146624.8|146534.8|146621.7|146531.7|146624.8|146534.8|146620.5|146530.5|28
1649927680000|2022-04-14 09:14:40|146622.5|146532.5|146622.5|146532.5|146624.2|146534.2|146621.2|146531.2|18
1649927690000|2022-04-14 09:14:50|146623.4|146533.4|146622.2|146532.2|146623.4|146533.4|146621|146531|14
1649927700000|2022-04-14 09:15:00|146622.6|146532.6|146574.5|146484.5|146626.2|146536.2|146569.6|146479.6|25
1649927710000|2022-04-14 09:15:10|146576|146486|146568.6|146478.6|146576|146486|146567.9|146477.9|22
1649927720000|2022-04-14 09:15:20|146568.9|146478.9|146570.2|146480.2|146572.2|146482.2|146568.9|146478.9|20
1649927730000|2022-04-14 09:15:30|146570.1|146480.1|146567.8|146477.8|146570.1|146480.1|146567.8|146477.8|11
1649927740000|2022-04-14 09:15:40|146566.8|146476.8|146572.6|146482.6|146573.4|146483.4|146566.6|146476.6|13
1649927750000|2022-04-14 09:15:50|146572.8|146482.8|146571.9|146481.9|146576|146486|146571.3|146481.3|23
1649927760000|2022-04-14 09:16:00|146571.4|146481.4|146563.2|146473.2|146571.7|146481.7|146563.1|146473.1|24
1649927770000|2022-04-14 09:16:10|146564.6|146474.6|146572.8|146482.8|146576.7|146486.7|146563.5|146473.5|26
1649927780000|2022-04-14 09:16:20|146573|146483|146582.5|146492.5|146595.9|146505.9|146570.1|146480.1|25
1649927790000|2022-04-14 09:16:30|146580.8|146490.8|146578.6|146488.6|146581.5|146491.5|146574.3|146484.3|23
1649927800000|2022-04-14 09:16:40|146578.1|146488.1|146575.9|146485.9|146579.9|146489.9|146574.9|146484.9|26
1649927810000|2022-04-14 09:16:50|146575.4|146485.4|146573.9|146483.9|146578|146488|146571.8|146481.8|25
1649927820000|2022-04-14 09:17:00|146572.2|146482.2|146576.3|146486.3|146577.2|146487.2|146572.2|146482.2|21
1649927830000|2022-04-14 09:17:10|146576.2|146486.2|146563.2|146473.2|146576.2|146486.2|146562.1|146472.1|22
1649927840000|2022-04-14 09:17:20|146563.5|146473.5|146521.3|146431.3|146565.3|146475.3|146515.1|146425.1|35
1649927850000|2022-04-14 09:17:30|146521.7|146431.7|146526.2|146436.2|146527.1|146437.1|146518.5|146428.5|28
1649927860000|2022-04-14 09:17:40|146525.7|146435.7|146546.7|146456.7|146548|146458|146525.7|146435.7|36
1649927870000|2022-04-14 09:17:50|146546.3|146456.3|146541|146451|146546.9|146456.9|146537|146447|24
1649927880000|2022-04-14 09:18:00|146540.8|146450.8|146549.2|146459.2|146550.4|146460.4|146536.8|146446.8|39
1649927890000|2022-04-14 09:18:10|146550.3|146460.3|146545.1|146455.1|146552.2|146462.2|146544.7|146454.7|32
1649927900000|2022-04-14 09:18:20|146545.2|146455.2|146552.5|146462.5|146553.2|146463.2|146545.2|146455.2|28
1649927910000|2022-04-14 09:18:30|146550.7|146460.7|146550.1|146460.1|146551.9|146461.9|146549.6|146459.6|27
1649927920000|2022-04-14 09:18:40|146548.9|146458.9|146545.3|146455.3|146548.9|146458.9|146544.3|146454.3|34
1649927930000|2022-04-14 09:18:50|146543.5|146453.5|146544.5|146454.5|146547|146457|146543.5|146453.5|25
1649927940000|2022-04-14 09:19:00|146544.8|146454.8|146549.6|146459.6|146551.9|146461.9|146544.4|146454.4|29
1649927950000|2022-04-14 09:19:10|146544.7|146454.7|146545.1|146455.1|146550.3|146460.3|146544.7|146454.7|26
1649927960000|2022-04-14 09:19:20|146545.7|146455.7|146539.1|146449.1|146547.3|146457.3|146533.3|146443.3|34
1649927970000|2022-04-14 09:19:30|146537.4|146447.4|146538.7|146448.7|146539.5|146449.5|146534.6|146444.6|20
1649927980000|2022-04-14 09:19:40|146539.2|146449.2|146521.5|146431.5|146539.5|146449.5|146514.8|146424.8|23
1649927990000|2022-04-14 09:19:50|146524.1|146434.1|146522.9|146432.9|146526.2|146436.2|146521.4|146431.4|13
1649928000000|2022-04-14 09:20:00|146522.6|146432.6|146520.1|146430.1|146522.6|146432.6|146518.5|146428.5|14
1649928010000|2022-04-14 09:20:10|146519.6|146429.6|146521.1|146431.1|146522.7|146432.7|146519.6|146429.6|10
1649928020000|2022-04-14 09:20:20|146520.1|146430.1|146530.5|146440.5|146531.2|146441.2|146520.1|146430.1|15
1649928030000|2022-04-14 09:20:30|146529.9|146439.9|146531.4|146441.4|146534.2|146444.2|146526.7|146436.7|18
1649928040000|2022-04-14 09:20:40|146527.2|146437.2|146537.4|146447.4|146537.6|146447.6|146526.9|146436.9|23
1649928050000|2022-04-14 09:20:50|146532.3|146442.3|146533.2|146443.2|146536|146446|146530.9|146440.9|14
1649928060000|2022-04-14 09:21:00|146530.6|146440.6|146533.1|146443.1|146534.4|146444.4|146524.7|146434.7|20
1649928070000|2022-04-14 09:21:10|146531.5|146441.5|146533.2|146443.2|146533.8|146443.8|146529.9|146439.9|11
1649928080000|2022-04-14 09:21:20|146533.6|146443.6|146536.1|146446.1|146541.3|146451.3|146529.4|146439.4|25
1649928090000|2022-04-14 09:21:30|146538.6|146448.6|146538.7|146448.7|146542.5|146452.5|146529.6|146439.6|25
1649928100000|2022-04-14 09:21:40|146539.7|146449.7|146531.5|146441.5|146542|146452|146530.2|146440.2|27
1649928110000|2022-04-14 09:21:50|146554.6|146464.6|146585.5|146495.5|146585.8|146495.8|146552.5|146462.5|23
1649928120000|2022-04-14 09:22:00|146582.8|146492.8|146591.1|146501.1|146597|146507|146578.5|146488.5|19
1649928130000|2022-04-14 09:22:10|146592.5|146502.5|146582.3|146492.3|146597.4|146507.4|146577.7|146487.7|34
1649928140000|2022-04-14 09:22:20|146582.1|146492.1|146597.2|146507.2|146597.3|146507.3|146582.1|146492.1|34
1649928150000|2022-04-14 09:22:30|146595.8|146505.8|146601.6|146511.6|146608.1|146518.1|146595.6|146505.6|36
1649928160000|2022-04-14 09:22:40|146600.9|146510.9|146600.4|146510.4|146604.1|146514.1|146594.4|146504.4|26
1649928170000|2022-04-14 09:22:50|146600.8|146510.8|146622.9|146532.9|146628.6|146538.6|146600.1|146510.1|32
1649928180000|2022-04-14 09:23:00|146621.5|146531.5|146614.8|146524.8|146623.3|146533.3|146613.6|146523.6|34
1649928190000|2022-04-14 09:23:10|146614.9|146524.9|146618|146528|146618|146528|146610.3|146520.3|31
1649928200000|2022-04-14 09:23:20|146618.1|146528.1|146612|146522|146618.1|146528.1|146611.4|146521.4|34
1649928210000|2022-04-14 09:23:30|146613.6|146523.6|146615.8|146525.8|146617.2|146527.2|146612|146522|35
1649928220000|2022-04-14 09:23:40|146615.6|146525.6|146616.9|146526.9|146626.1|146536.1|146615.5|146525.5|36
1649928230000|2022-04-14 09:23:50|146617.8|146527.8|146610.6|146520.6|146620.5|146530.5|146608.3|146518.3|34
1649928240000|2022-04-14 09:24:00|146609.7|146519.7|146616|146526|146633.3|146543.3|146608.3|146518.3|33
1649928250000|2022-04-14 09:24:10|146616.6|146526.6|146618.1|146528.1|146621.5|146531.5|146615.3|146525.3|28
1649928260000|2022-04-14 09:24:20|146617.4|146527.4|146617.1|146527.1|146617.5|146527.5|146611.1|146521.1|29
1649928270000|2022-04-14 09:24:30|146616.8|146526.8|146617.1|146527.1|146618.3|146528.3|146614.4|146524.4|24
1649928280000|2022-04-14 09:24:40|146617.9|146527.9|146615.1|146525.1|146619.1|146529.1|146614.7|146524.7|20
1649928290000|2022-04-14 09:24:50|146615.4|146525.4|146625.9|146535.9|146626.2|146536.2|146615.4|146525.4|23
1649928300000|2022-04-14 09:25:00|146625.8|146535.8|146620.1|146530.1|146626.5|146536.5|146619|146529|30
1649928310000|2022-04-14 09:25:10|146621.4|146531.4|146625.1|146535.1|146627.1|146537.1|146621.3|146531.3|32
1649928320000|2022-04-14 09:25:20|146626|146536|146626|146536|146628.3|146538.3|146621.4|146531.4|28
1649928330000|2022-04-14 09:25:30|146627.8|146537.8|146640.4|146550.4|146640.8|146550.8|146622.6|146532.6|36
1649928340000|2022-04-14 09:25:40|146639.8|146549.8|146638.2|146548.2|146640.5|146550.5|146630.8|146540.8|28
1649928350000|2022-04-14 09:25:50|146639.3|146549.3|146635.2|146545.2|146640.5|146550.5|146634.4|146544.4|27
1649928360000|2022-04-14 09:26:00|146635|146545|146625.3|146535.3|146635|146545|146625|146535|30
1649928370000|2022-04-14 09:26:10|146619.4|146529.4|146596.5|146506.5|146619.4|146529.4|146596.5|146506.5|28
1649928380000|2022-04-14 09:26:20|146597.5|146507.5|146597|146507|146600.2|146510.2|146594.4|146504.4|24
1649928390000|2022-04-14 09:26:30|146595.2|146505.2|146613.7|146523.7|146614.8|146524.8|146595.2|146505.2|27
1649928400000|2022-04-14 09:26:40|146614.1|146524.1|146616|146526|146619.4|146529.4|146611.3|146521.3|27
1649928410000|2022-04-14 09:26:50|146615.9|146525.9|146609.1|146519.1|146615.9|146525.9|146607.7|146517.7|25
1649928420000|2022-04-14 09:27:00|146609|146519|146618.3|146528.3|146619.7|146529.7|146608.5|146518.5|33
1649928430000|2022-04-14 09:27:10|146617.8|146527.8|146616.5|146526.5|146618.7|146528.7|146615.9|146525.9|31
1649928440000|2022-04-14 09:27:20|146615.5|146525.5|146613.9|146523.9|146617|146527|146612.4|146522.4|27
1649928450000|2022-04-14 09:27:30|146613.6|146523.6|146617.6|146527.6|146617.6|146527.6|146610.8|146520.8|28
1649928460000|2022-04-14 09:27:40|146617.8|146527.8|146619.1|146529.1|146621.4|146531.4|146614.5|146524.5|22
1649928470000|2022-04-14 09:27:50|146619.6|146529.6|146616.3|146526.3|146619.6|146529.6|146615.5|146525.5|34
1649928480000|2022-04-14 09:28:00|146615.7|146525.7|146625.6|146535.6|146629|146539|146615.6|146525.6|29
1649928490000|2022-04-14 09:28:10|146626.6|146536.6|146623.3|146533.3|146627.8|146537.8|146623.3|146533.3|36
1649928500000|2022-04-14 09:28:20|146623.2|146533.2|146613.7|146523.7|146623.4|146533.4|146612.6|146522.6|22
1649928510000|2022-04-14 09:28:30|146613.6|146523.6|146612.5|146522.5|146613.6|146523.6|146602.7|146512.7|28
1649928520000|2022-04-14 09:28:40|146612.9|146522.9|146614.9|146524.9|146615.7|146525.7|146609.8|146519.8|29
1649928530000|2022-04-14 09:28:50|146615.3|146525.3|146614.3|146524.3|146615.5|146525.5|146611.9|146521.9|19
1649928540000|2022-04-14 09:29:00|146616.1|146526.1|146608.5|146518.5|146616.1|146526.1|146603.7|146513.7|32
1649928550000|2022-04-14 09:29:10|146606.7|146516.7|146614.6|146524.6|146616.6|146526.6|146603.5|146513.5|30
1649928560000|2022-04-14 09:29:20|146615.2|146525.2|146613.4|146523.4|146615.5|146525.5|146613.3|146523.3|22
1649928570000|2022-04-14 09:29:30|146613.6|146523.6|146615.3|146525.3|146618.3|146528.3|146613.5|146523.5|23
1649928580000|2022-04-14 09:29:40|146617.8|146527.8|146627|146537|146627.1|146537.1|146616.8|146526.8|24
1649928590000|2022-04-14 09:29:50|146627.1|146537.1|146620|146530|146629.4|146539.4|146619|146529|28
1649928600000|2022-04-14 09:30:00|146617.9|146527.9|146617|146527|146617.9|146527.9|146615.2|146525.2|23
1649928610000|2022-04-14 09:30:10|146616.8|146526.8|146617|146527|146620.5|146530.5|146616|146526|28
1649928620000|2022-04-14 09:30:20|146618.4|146528.4|146611.6|146521.6|146618.4|146528.4|146608.1|146518.1|35
1649928630000|2022-04-14 09:30:30|146611.3|146521.3|146606.1|146516.1|146611.3|146521.3|146603.5|146513.5|28
1649928640000|2022-04-14 09:30:40|146606.5|146516.5|146609.7|146519.7|146610.3|146520.3|146606.5|146516.5|21
1649928650000|2022-04-14 09:30:50|146609.8|146519.8|146608.6|146518.6|146610.4|146520.4|146607.5|146517.5|14
1649928660000|2022-04-14 09:31:00|146608.5|146518.5|146563.2|146473.2|146608.8|146518.8|146561.4|146471.4|27
1649928670000|2022-04-14 09:31:10|146562.8|146472.8|146563.2|146473.2|146564|146474|146561.6|146471.6|18
1649928680000|2022-04-14 09:31:20|146560.9|146470.9|146563.3|146473.3|146563.3|146473.3|146560.9|146470.9|11
1649928690000|2022-04-14 09:31:30|146563.1|146473.1|146519.2|146429.2|146564.3|146474.3|146514.8|146424.8|19
1649928700000|2022-04-14 09:31:40|146519.4|146429.4|146512.9|146422.9|146520.1|146430.1|146511|146421|27
1649928710000|2022-04-14 09:31:50|146512.4|146422.4|146521.9|146431.9|146522.9|146432.9|146512.4|146422.4|27
1649928720000|2022-04-14 09:32:00|146523.1|146433.1|146555.1|146465.1|146557.3|146467.3|146523.1|146433.1|27
1649928730000|2022-04-14 09:32:10|146555|146465|146540.9|146450.9|146555|146465|146540.8|146450.8|31
1649928740000|2022-04-14 09:32:20|146541.5|146451.5|146546.4|146456.4|146548.3|146458.3|146541.5|146451.5|29
1649928750000|2022-04-14 09:32:30|146546.9|146456.9|146548.5|146458.5|146548.5|146458.5|146546.3|146456.3|18
1649928760000|2022-04-14 09:32:40|146548.7|146458.7|146545.4|146455.4|146550.1|146460.1|146545|146455|27
1649928770000|2022-04-14 09:32:50|146546.9|146456.9|146554.5|146464.5|146554.9|146464.9|146546.9|146456.9|27
1649928780000|2022-04-14 09:33:00|146554.9|146464.9|146553.1|146463.1|146559.4|146469.4|146551.4|146461.4|31
1649928790000|2022-04-14 09:33:10|146552.8|146462.8|146548.2|146458.2|146553.1|146463.1|146546.4|146456.4|27
1649928800000|2022-04-14 09:33:20|146549.2|146459.2|146551.1|146461.1|146557.9|146467.9|146549.2|146459.2|30
1649928810000|2022-04-14 09:33:30|146550.9|146460.9|146556.2|146466.2|146556.6|146466.6|146550.9|146460.9|32
1649928820000|2022-04-14 09:33:40|146556.1|146466.1|146559.1|146469.1|146560.2|146470.2|146556.1|146466.1|30
1649928830000|2022-04-14 09:33:50|146558.5|146468.5|146567.8|146477.8|146569.4|146479.4|146558.5|146468.5|30
1649928840000|2022-04-14 09:34:00|146568.2|146478.2|146565.7|146475.7|146568.2|146478.2|146560.2|146470.2|34
1649928850000|2022-04-14 09:34:10|146565.8|146475.8|146556.9|146466.9|146566|146476|146552.4|146462.4|34
1649928860000|2022-04-14 09:34:20|146556.6|146466.6|146552.2|146462.2|146557.7|146467.7|146548.3|146458.3|34
1649928870000|2022-04-14 09:34:30|146553|146463|146551.5|146461.5|146556.4|146466.4|146548.9|146458.9|33
1649928880000|2022-04-14 09:34:40|146552.9|146462.9|146551|146461|146554.1|146464.1|146551|146461|25
1649928890000|2022-04-14 09:34:50|146550.2|146460.2|146565.2|146475.2|146566.9|146476.9|146550.2|146460.2|23
1649928900000|2022-04-14 09:35:00|146565.4|146475.4|146567.9|146477.9|146568.7|146478.7|146564.6|146474.6|27
1649928910000|2022-04-14 09:35:10|146567.5|146477.5|146563.3|146473.3|146567.6|146477.6|146562.7|146472.7|25
1649928920000|2022-04-14 09:35:20|146562.8|146472.8|146567.7|146477.7|146567.7|146477.7|146562.8|146472.8|19
1649928930000|2022-04-14 09:35:30|146567.3|146477.3|146567.9|146477.9|146569.5|146479.5|146565.8|146475.8|30
1649928940000|2022-04-14 09:35:40|146567.8|146477.8|146565.3|146475.3|146569.4|146479.4|146565.3|146475.3|22
1649928950000|2022-04-14 09:35:50|146565.8|146475.8|146566.1|146476.1|146567.5|146477.5|146564.8|146474.8|20
1649928960000|2022-04-14 09:36:00|146565.9|146475.9|146567.6|146477.6|146567.6|146477.6|146565.6|146475.6|22
1649928970000|2022-04-14 09:36:10|146567.7|146477.7|146568.4|146478.4|146574|146484|146566.8|146476.8|23
1649928980000|2022-04-14 09:36:20|146567.4|146477.4|146567.6|146477.6|146567.8|146477.8|146567.1|146477.1|9
1649928990000|2022-04-14 09:36:30|146567.8|146477.8|146571.3|146481.3|146573.7|146483.7|146567.8|146477.8|19
1649929000000|2022-04-14 09:36:40|146571.2|146481.2|146571.4|146481.4|146574.2|146484.2|146570.9|146480.9|24
1649929010000|2022-04-14 09:36:50|146576.6|146486.6|146569.7|146479.7|146576.6|146486.6|146569.4|146479.4|22
1649929020000|2022-04-14 09:37:00|146570|146480|146573|146483|146573.1|146483.1|146569.7|146479.7|24
1649929030000|2022-04-14 09:37:10|146571.7|146481.7|146569.9|146479.9|146573.4|146483.4|146569.9|146479.9|13
1649929040000|2022-04-14 09:37:20|146568.9|146478.9|146569.2|146479.2|146570.9|146480.9|146568.9|146478.9|14
1649929050000|2022-04-14 09:37:30|146569.3|146479.3|146563.6|146473.6|146570.9|146480.9|146554.2|146464.2|28
1649929060000|2022-04-14 09:37:40|146563.1|146473.1|146564.2|146474.2|146568.9|146478.9|146563.1|146473.1|32
1649929070000|2022-04-14 09:37:50|146566.7|146476.7|146564.4|146474.4|146567.2|146477.2|146560.5|146470.5|27
1649929080000|2022-04-14 09:38:00|146563.9|146473.9|146566.3|146476.3|146569.1|146479.1|146561.2|146471.2|30
1649929090000|2022-04-14 09:38:10|146567.2|146477.2|146564.1|146474.1|146567.4|146477.4|146564.1|146474.1|13
1649929100000|2022-04-14 09:38:20|146563.8|146473.8|146560.7|146470.7|146566.5|146476.5|146558.5|146468.5|23
1649929110000|2022-04-14 09:38:30|146559.4|146469.4|146563.4|146473.4|146564.3|146474.3|146559.4|146469.4|23
1649929120000|2022-04-14 09:38:40|146563.1|146473.1|146566.6|146476.6|146567.5|146477.5|146563|146473|29
1649929130000|2022-04-14 09:38:50|146567.9|146477.9|146572.3|146482.3|146572.9|146482.9|146566.7|146476.7|26
1649929140000|2022-04-14 09:39:00|146572.5|146482.5|146567.8|146477.8|146575|146485|146566.3|146476.3|29
1649929150000|2022-04-14 09:39:10|146568|146478|146566|146476|146568.2|146478.2|146565|146475|21
1649929160000|2022-04-14 09:39:20|146565.5|146475.5|146567.6|146477.6|146567.6|146477.6|146563.9|146473.9|21
1649929170000|2022-04-14 09:39:30|146567.7|146477.7|146568.8|146478.8|146571.6|146481.6|146566|146476|27
1649929180000|2022-04-14 09:39:40|146569.3|146479.3|146570.8|146480.8|146574.6|146484.6|146569.3|146479.3|19
1649929190000|2022-04-14 09:39:50|146570.7|146480.7|146572.1|146482.1|146572.2|146482.2|146570.6|146480.6|20
1649929200000|2022-04-14 09:40:00|146572.2|146482.2|146568.8|146478.8|146574.2|146484.2|146568.6|146478.6|29
1649929210000|2022-04-14 09:40:10|146569.1|146479.1|146565.9|146475.9|146570.7|146480.7|146564.6|146474.6|22
1649929220000|2022-04-14 09:40:20|146563.6|146473.6|146552.8|146462.8|146563.6|146473.6|146538.3|146448.3|38
1649929230000|2022-04-14 09:40:30|146550.2|146460.2|146542.9|146452.9|146551.9|146461.9|146542.7|146452.7|33
1649929240000|2022-04-14 09:40:40|146542.6|146452.6|146537.4|146447.4|146543.9|146453.9|146534.8|146444.8|32
1649929250000|2022-04-14 09:40:50|146537.7|146447.7|146542.1|146452.1|146546.4|146456.4|146537.7|146447.7|17
1649929260000|2022-04-14 09:41:00|146543.5|146453.5|146548|146458|146551.2|146461.2|146542.8|146452.8|28
1649929270000|2022-04-14 09:41:10|146548.2|146458.2|146555.2|146465.2|146559.9|146469.9|146546.9|146456.9|31
1649929280000|2022-04-14 09:41:20|146556.4|146466.4|146565.8|146475.8|146567.8|146477.8|146553|146463|34
1649929290000|2022-04-14 09:41:30|146567.6|146477.6|146558.1|146468.1|146572.2|146482.2|146557.4|146467.4|21
1649929300000|2022-04-14 09:41:40|146557.4|146467.4|146528.1|146438.1|146565.4|146475.4|146527.1|146437.1|25
1649929310000|2022-04-14 09:41:50|146527.6|146437.6|146522.8|146432.8|146527.6|146437.6|146520.6|146430.6|16
1649929320000|2022-04-14 09:42:00|146524.2|146434.2|146532.9|146442.9|146532.9|146442.9|146521|146431|21
1649929330000|2022-04-14 09:42:10|146530.5|146440.5|146530.6|146440.6|146539.1|146449.1|146522.1|146432.1|22
1649929340000|2022-04-14 09:42:20|146529.2|146439.2|146533.2|146443.2|146534.2|146444.2|146526.7|146436.7|13
1649929350000|2022-04-14 09:42:30|146532.5|146442.5|146532.1|146442.1|146534.1|146444.1|146530.2|146440.2|9
1649929360000|2022-04-14 09:42:40|146529.6|146439.6|146529.5|146439.5|146529.7|146439.7|146528.1|146438.1|10
1649929370000|2022-04-14 09:42:50|146528.9|146438.9|146531.9|146441.9|146532.6|146442.6|146527.5|146437.5|14
1649929380000|2022-04-14 09:43:00|146531.1|146441.1|146536.1|146446.1|146541.8|146451.8|146528.8|146438.8|15
1649929390000|2022-04-14 09:43:10|146536.7|146446.7|146537|146447|146542|146452|146535.5|146445.5|15
1649929400000|2022-04-14 09:43:20|146537.8|146447.8|146536.5|146446.5|146538.5|146448.5|146534.2|146444.2|15
1649929410000|2022-04-14 09:43:30|146536.8|146446.8|146537.5|146447.5|146538.5|146448.5|146533.8|146443.8|15
1649929420000|2022-04-14 09:43:40|146536.6|146446.6|146539|146449|146539|146449|146536|146446|10
1649929430000|2022-04-14 09:43:50|146534|146444|146542.3|146452.3|146542.3|146452.3|146531.8|146441.8|8
1649929440000|2022-04-14 09:44:00|146540.8|146450.8|146533.3|146443.3|146541.7|146451.7|146532.4|146442.4|14
1649929450000|2022-04-14 09:44:10|146534.2|146444.2|146531.9|146441.9|146534.2|146444.2|146531.9|146441.9|9
1649929460000|2022-04-14 09:44:20|146534.1|146444.1|146524.9|146434.9|146534.1|146444.1|146522.1|146432.1|18
1649929470000|2022-04-14 09:44:30|146525.4|146435.4|146525.7|146435.7|146525.7|146435.7|146523.2|146433.2|10
1649929480000|2022-04-14 09:44:40|146528.7|146438.7|146526.7|146436.7|146528.7|146438.7|146525.7|146435.7|12
1649929490000|2022-04-14 09:44:50|146526.3|146436.3|146526|146436|146528.2|146438.2|146525|146435|19
1649929500000|2022-04-14 09:45:00|146526.2|146436.2|146522.7|146432.7|146526.9|146436.9|146521.7|146431.7|20
1649929510000|2022-04-14 09:45:10|146523.1|146433.1|146520.6|146430.6|146523.1|146433.1|146520.6|146430.6|10
1649929520000|2022-04-14 09:45:20|146520.4|146430.4|146521.9|146431.9|146523.8|146433.8|146520.4|146430.4|13
1649929530000|2022-04-14 09:45:30|146522|146432|146522|146432|146526.7|146436.7|146521.1|146431.1|18
1649929540000|2022-04-14 09:45:40|146521.7|146431.7|146524.9|146434.9|146526.5|146436.5|146521.3|146431.3|23
1649929550000|2022-04-14 09:45:50|146526.7|146436.7|146534.2|146444.2|146534.2|146444.2|146521.5|146431.5|16
1649929560000|2022-04-14 09:46:00|146535.2|146445.2|146533.6|146443.6|146535.9|146445.9|146529.9|146439.9|30
1649929570000|2022-04-14 09:46:10|146533.5|146443.5|146533.6|146443.6|146539.9|146449.9|146532.8|146442.8|28
1649929580000|2022-04-14 09:46:20|146534.2|146444.2|146535.6|146445.6|146540.1|146450.1|146534.1|146444.1|23
1649929590000|2022-04-14 09:46:30|146538.3|146448.3|146528|146438|146538.3|146448.3|146523.2|146433.2|26
1649929600000|2022-04-14 09:46:40|146527.7|146437.7|146530.4|146440.4|146531.4|146441.4|146526.5|146436.5|21
1649929610000|2022-04-14 09:46:50|146531.5|146441.5|146532.7|146442.7|146536.1|146446.1|146529.5|146439.5|22
1649929620000|2022-04-14 09:47:00|146530.1|146440.1|146530.4|146440.4|146532|146442|146530|146440|18
1649929630000|2022-04-14 09:47:10|146530.1|146440.1|146530.7|146440.7|146533.5|146443.5|146530.1|146440.1|25
1649929640000|2022-04-14 09:47:20|146530|146440|146530.4|146440.4|146531.2|146441.2|146529.9|146439.9|11
1649929650000|2022-04-14 09:47:30|146530.9|146440.9|146532|146442|146532|146442|146530.3|146440.3|12
1649929660000|2022-04-14 09:47:40|146531.9|146441.9|146526.6|146436.6|146544.1|146454.1|146522.6|146432.6|32
1649929670000|2022-04-14 09:47:50|146525.9|146435.9|146523.4|146433.4|146526.2|146436.2|146522.2|146432.2|21
1649929680000|2022-04-14 09:48:00|146521.7|146431.7|146523.3|146433.3|146527.1|146437.1|146521.7|146431.7|17
1649929690000|2022-04-14 09:48:10|146523.4|146433.4|146521.7|146431.7|146524.8|146434.8|146521.7|146431.7|18
1649929700000|2022-04-14 09:48:20|146523.4|146433.4|146519.9|146429.9|146523.9|146433.9|146519.9|146429.9|18
1649929710000|2022-04-14 09:48:30|146520.2|146430.2|146519.9|146429.9|146521.1|146431.1|146518.9|146428.9|9
1649929720000|2022-04-14 09:48:40|146520.5|146430.5|146517.4|146427.4|146520.5|146430.5|146517.4|146427.4|18
1649929730000|2022-04-14 09:48:50|146517.5|146427.5|146521|146431|146527.3|146437.3|146516.5|146426.5|22
1649929740000|2022-04-14 09:49:00|146520.1|146430.1|146527.1|146437.1|146527.4|146437.4|146520.1|146430.1|15
1649929750000|2022-04-14 09:49:10|146526.5|146436.5|146523.4|146433.4|146526.5|146436.5|146522.8|146432.8|11
1649929760000|2022-04-14 09:49:20|146523|146433|146525.3|146435.3|146527.5|146437.5|146522.8|146432.8|20
1649929770000|2022-04-14 09:49:30|146525.7|146435.7|146525.1|146435.1|146526.1|146436.1|146523.2|146433.2|16
1649929780000|2022-04-14 09:49:40|146525.3|146435.3|146526.9|146436.9|146529.7|146439.7|146523.9|146433.9|10
1649929790000|2022-04-14 09:49:50|146525.9|146435.9|146525.4|146435.4|146526.4|146436.4|146525.4|146435.4|8
1649929800000|2022-04-14 09:50:00|146525.9|146435.9|146567.4|146477.4|146570.1|146480.1|146525.9|146435.9|29
1649929810000|2022-04-14 09:50:10|146566.6|146476.6|146566|146476|146567.1|146477.1|146560.7|146470.7|29
1649929820000|2022-04-14 09:50:20|146565.1|146475.1|146574|146484|146581.4|146491.4|146565.1|146475.1|37
1649929830000|2022-04-14 09:50:30|146577.6|146487.6|146575.6|146485.6|146608.8|146518.8|146575.6|146485.6|36
1649929840000|2022-04-14 09:50:40|146577.5|146487.5|146614.6|146524.6|146618.1|146528.1|146574.3|146484.3|29
1649929850000|2022-04-14 09:50:50|146614.9|146524.9|146599.4|146509.4|146616.6|146526.6|146599.4|146509.4|36
1649929860000|2022-04-14 09:51:00|146599.7|146509.7|146612.6|146522.6|146614.3|146524.3|146599.5|146509.5|33
1649929870000|2022-04-14 09:51:10|146612.5|146522.5|146607.1|146517.1|146613.8|146523.8|146604.3|146514.3|31
1649929880000|2022-04-14 09:51:20|146605.9|146515.9|146611.2|146521.2|146611.4|146521.4|146605|146515|30
1649929890000|2022-04-14 09:51:30|146611|146521|146608.4|146518.4|146618.5|146528.5|146607.8|146517.8|30
1649929900000|2022-04-14 09:51:40|146609.2|146519.2|146612.7|146522.7|146615.5|146525.5|146608.6|146518.6|24
1649929910000|2022-04-14 09:51:50|146613.1|146523.1|146614.1|146524.1|146615.7|146525.7|146613|146523|23
1649929920000|2022-04-14 09:52:00|146614.5|146524.5|146617.5|146527.5|146619|146529|146611.1|146521.1|27
1649929930000|2022-04-14 09:52:10|146617.2|146527.2|146615.4|146525.4|146619.1|146529.1|146610.2|146520.2|35
1649929940000|2022-04-14 09:52:20|146615|146525|146616|146526|146617.3|146527.3|146612.4|146522.4|24
1649929950000|2022-04-14 09:52:30|146616.8|146526.8|146613|146523|146617.2|146527.2|146612.6|146522.6|15
1649929960000|2022-04-14 09:52:40|146610.7|146520.7|146610.2|146520.2|146614.6|146524.6|146610.2|146520.2|25
1649929970000|2022-04-14 09:52:50|146610.6|146520.6|146607|146517|146612.4|146522.4|146606.2|146516.2|27
1649929980000|2022-04-14 09:53:00|146607.6|146517.6|146602.1|146512.1|146609|146519|146598.8|146508.8|30
1649929990000|2022-04-14 09:53:10|146601.9|146511.9|146605.2|146515.2|146605.9|146515.9|146598.9|146508.9|34
1649930000000|2022-04-14 09:53:20|146603.6|146513.6|146606|146516|146608.5|146518.5|146602.4|146512.4|33
1649930010000|2022-04-14 09:53:30|146606.2|146516.2|146615.9|146525.9|146616.5|146526.5|146606.2|146516.2|27
1649930020000|2022-04-14 09:53:40|146615|146525|146613.7|146523.7|146617|146527|146613.7|146523.7|25
1649930030000|2022-04-14 09:53:50|146614.6|146524.6|146622|146532|146622|146532|146614.6|146524.6|35
1649930040000|2022-04-14 09:54:00|146621.5|146531.5|146617.5|146527.5|146624.5|146534.5|146617.5|146527.5|30
1649930050000|2022-04-14 09:54:10|146617|146527|146613.8|146523.8|146618.3|146528.3|146611.7|146521.7|28
1649930060000|2022-04-14 09:54:20|146616.2|146526.2|146618.4|146528.4|146620.3|146530.3|146616.2|146526.2|20
1649930070000|2022-04-14 09:54:30|146618.5|146528.5|146617.2|146527.2|146620.8|146530.8|146610.5|146520.5|29
1649930080000|2022-04-14 09:54:40|146618|146528|146612.7|146522.7|146620|146530|146612.2|146522.2|28
1649930090000|2022-04-14 09:54:50|146611.9|146521.9|146614.2|146524.2|146615.9|146525.9|146611.9|146521.9|21
1649930100000|2022-04-14 09:55:00|146615|146525|146613.3|146523.3|146615.6|146525.6|146607.5|146517.5|24
1649930110000|2022-04-14 09:55:10|146615.4|146525.4|146615.6|146525.6|146616.8|146526.8|146611.7|146521.7|22
1649930120000|2022-04-14 09:55:20|146616.7|146526.7|146615.6|146525.6|146616.7|146526.7|146613.1|146523.1|20
1649930130000|2022-04-14 09:55:30|146618.1|146528.1|146610.7|146520.7|146620.6|146530.6|146610.7|146520.7|33
1649930140000|2022-04-14 09:55:40|146610.2|146520.2|146620.8|146530.8|146621.7|146531.7|146610.2|146520.2|27
1649930150000|2022-04-14 09:55:50|146618.7|146528.7|146618.5|146528.5|146621.6|146531.6|146613.9|146523.9|24
1649930160000|2022-04-14 09:56:00|146619.8|146529.8|146619.4|146529.4|146620.6|146530.6|146613|146523|30
1649930170000|2022-04-14 09:56:10|146619.9|146529.9|146618.4|146528.4|146619.9|146529.9|146616.1|146526.1|27
1649930180000|2022-04-14 09:56:20|146618.9|146528.9|146620.2|146530.2|146621.1|146531.1|146617.1|146527.1|25
1649930190000|2022-04-14 09:56:30|146618.7|146528.7|146621.1|146531.1|146626.1|146536.1|146613.6|146523.6|27
1649930200000|2022-04-14 09:56:40|146621.7|146531.7|146619.5|146529.5|146621.7|146531.7|146615.3|146525.3|27
1649930210000|2022-04-14 09:56:50|146619.2|146529.2|146618.5|146528.5|146619.3|146529.3|146617.6|146527.6|16
1649930220000|2022-04-14 09:57:00|146618.9|146528.9|146616.2|146526.2|146618.9|146528.9|146615.4|146525.4|20
1649930230000|2022-04-14 09:57:10|146616.5|146526.5|146617.4|146527.4|146621.6|146531.6|146615.9|146525.9|23
1649930240000|2022-04-14 09:57:20|146618.1|146528.1|146620.7|146530.7|146623.4|146533.4|146614.3|146524.3|25
1649930250000|2022-04-14 09:57:30|146624|146534|146619.7|146529.7|146624|146534|146612.6|146522.6|33
1649930260000|2022-04-14 09:57:40|146619.6|146529.6|146610.8|146520.8|146619.6|146529.6|146610.8|146520.8|29
1649930270000|2022-04-14 09:57:50|146614.9|146524.9|146615.2|146525.2|146619.8|146529.8|146612.5|146522.5|23
1649930280000|2022-04-14 09:58:00|146614.5|146524.5|146612.7|146522.7|146615.3|146525.3|146601.1|146511.1|29
1649930290000|2022-04-14 09:58:10|146611.5|146521.5|146606.4|146516.4|146612.5|146522.5|146606.4|146516.4|19
1649930300000|2022-04-14 09:58:20|146607.5|146517.5|146610|146520|146612.6|146522.6|146606|146516|21
1649930310000|2022-04-14 09:58:30|146610.1|146520.1|146610.6|146520.6|146612.5|146522.5|146610.1|146520.1|19
1649930320000|2022-04-14 09:58:40|146610.8|146520.8|146611.3|146521.3|146612.3|146522.3|146609.6|146519.6|17
1649930330000|2022-04-14 09:58:50|146611.6|146521.6|146606.4|146516.4|146611.7|146521.7|146606.4|146516.4|14
1649930340000|2022-04-14 09:59:00|146606.2|146516.2|146609.9|146519.9|146613.9|146523.9|146606.2|146516.2|28
1649930350000|2022-04-14 09:59:10|146606.7|146516.7|146603.3|146513.3|146606.7|146516.7|146601.4|146511.4|23
1649930360000|2022-04-14 09:59:20|146603.1|146513.1|146604.3|146514.3|146606.7|146516.7|146600.7|146510.7|34
1649930370000|2022-04-14 09:59:30|146603.6|146513.6|146603.8|146513.8|146605.1|146515.1|146594.4|146504.4|30
1649930380000|2022-04-14 09:59:40|146603.7|146513.7|146607.7|146517.7|146612|146522|146603.5|146513.5|30
1649930390000|2022-04-14 09:59:50|146609.5|146519.5|146603|146513|146609.5|146519.5|146597.3|146507.3|28
1649930400000|2022-04-14 10:00:00|146603.6|146513.6|146605.7|146515.7|146611.4|146521.4|146602.9|146512.9|22
1649930410000|2022-04-14 10:00:10|146605.6|146515.6|146551.4|146461.4|146605.6|146515.6|146548.3|146458.3|28
1649930420000|2022-04-14 10:00:20|146559.9|146469.9|146555.9|146465.9|146559.9|146469.9|146554.2|146464.2|33
1649930430000|2022-04-14 10:00:30|146555.7|146465.7|146530.2|146440.2|146557.1|146467.1|146522.9|146432.9|24
1649930440000|2022-04-14 10:00:40|146532.4|146442.4|146527.3|146437.3|146532.4|146442.4|146519.4|146429.4|30
1649930450000|2022-04-14 10:00:50|146527.1|146437.1|146528.5|146438.5|146530.6|146440.6|146523.8|146433.8|29
1649930460000|2022-04-14 10:01:00|146532.1|146442.1|146547|146457|146549.1|146459.1|146529.2|146439.2|34
1649930470000|2022-04-14 10:01:10|146547.1|146457.1|146547.8|146457.8|146547.8|146457.8|146543.4|146453.4|24
1649930480000|2022-04-14 10:01:20|146547.9|146457.9|146566.8|146476.8|146567.2|146477.2|146547.4|146457.4|20
1649930490000|2022-04-14 10:01:30|146566.3|146476.3|146557.4|146467.4|146567.1|146477.1|146556.8|146466.8|18
1649930500000|2022-04-14 10:01:40|146557.7|146467.7|146561.3|146471.3|146563.4|146473.4|146557.7|146467.7|21
1649930510000|2022-04-14 10:01:50|146561.9|146471.9|146562|146472|146562.5|146472.5|146559|146469|24
1649930520000|2022-04-14 10:02:00|146561.9|146471.9|146560|146470|146561.9|146471.9|146559.5|146469.5|11
1649930530000|2022-04-14 10:02:10|146558.7|146468.7|146567.9|146477.9|146570.5|146480.5|146558.7|146468.7|22
1649930540000|2022-04-14 10:02:20|146567.6|146477.6|146555.7|146465.7|146567.6|146477.6|146554.8|146464.8|22
1649930550000|2022-04-14 10:02:30|146555.9|146465.9|146541.9|146451.9|146556|146466|146538.8|146448.8|30
1649930560000|2022-04-14 10:02:40|146541.4|146451.4|146541.9|146451.9|146543.5|146453.5|146539.5|146449.5|34
1649930570000|2022-04-14 10:02:50|146542|146452|146553.3|146463.3|146555.3|146465.3|146542|146452|28
1649930580000|2022-04-14 10:03:00|146553.7|146463.7|146553.7|146463.7|146559.5|146469.5|146550.6|146460.6|29
1649930590000|2022-04-14 10:03:10|146552.8|146462.8|146555|146465|146557.3|146467.3|146552.2|146462.2|30
1649930600000|2022-04-14 10:03:20|146555.1|146465.1|146545|146455|146555.7|146465.7|146544.2|146454.2|29
1649930610000|2022-04-14 10:03:30|146545.1|146455.1|146552.7|146462.7|146554|146464|146544.4|146454.4|26
1649930620000|2022-04-14 10:03:40|146552.2|146462.2|146560.9|146470.9|146560.9|146470.9|146550.9|146460.9|25
1649930630000|2022-04-14 10:03:50|146557.1|146467.1|146555.4|146465.4|146561|146471|146554.8|146464.8|23
1649930640000|2022-04-14 10:04:00|146555.9|146465.9|146559.7|146469.7|146563.6|146473.6|146555.5|146465.5|26
1649930650000|2022-04-14 10:04:10|146559.8|146469.8|146557.7|146467.7|146559.8|146469.8|146557|146467|19
1649930660000|2022-04-14 10:04:20|146556.5|146466.5|146557.2|146467.2|146559.8|146469.8|146556.1|146466.1|21
1649930670000|2022-04-14 10:04:30|146557.9|146467.9|146554.6|146464.6|146558.3|146468.3|146554.5|146464.5|21
1649930680000|2022-04-14 10:04:40|146553.7|146463.7|146540.8|146450.8|146553.7|146463.7|146540.3|146450.3|31
1649930690000|2022-04-14 10:04:50|146538.7|146448.7|146549.4|146459.4|146549.4|146459.4|146538.7|146448.7|37
1649930700000|2022-04-14 10:05:00|146549.3|146459.3|146547.5|146457.5|146550.1|146460.1|146547.4|146457.4|31
1649930710000|2022-04-14 10:05:10|146547.8|146457.8|146556.4|146466.4|146560.9|146470.9|146547.1|146457.1|24
1649930720000|2022-04-14 10:05:20|146556.7|146466.7|146552.2|146462.2|146559.8|146469.8|146551.9|146461.9|29
1649930730000|2022-04-14 10:05:30|146552.3|146462.3|146555.1|146465.1|146555.7|146465.7|146552.3|146462.3|21
1649930740000|2022-04-14 10:05:40|146554.7|146464.7|146554.5|146464.5|146554.8|146464.8|146553.6|146463.6|18
1649930750000|2022-04-14 10:05:50|146554.8|146464.8|146608.1|146518.1|146608.1|146518.1|146554.8|146464.8|24
1649930760000|2022-04-14 10:06:00|146608.5|146518.5|146631|146541|146636.8|146546.8|146608.3|146518.3|34
1649930770000|2022-04-14 10:06:10|146630.3|146540.3|146630.2|146540.2|146632.8|146542.8|146629.6|146539.6|24
1649930780000|2022-04-14 10:06:20|146630.4|146540.4|146616.4|146526.4|146630.4|146540.4|146614.4|146524.4|26
1649930790000|2022-04-14 10:06:30|146616.8|146526.8|146613.7|146523.7|146618.6|146528.6|146613.7|146523.7|21
1649930800000|2022-04-14 10:06:40|146613.9|146523.9|146614.2|146524.2|146615|146525|146613.6|146523.6|16
1649930810000|2022-04-14 10:06:50|146613.8|146523.8|146621.8|146531.8|146623.1|146533.1|146612.9|146522.9|28
1649930820000|2022-04-14 10:07:00|146621.6|146531.6|146627.6|146537.6|146627.6|146537.6|146614|146524|28
1649930830000|2022-04-14 10:07:10|146626.8|146536.8|146614.6|146524.6|146626.9|146536.9|146614.2|146524.2|24
1649930840000|2022-04-14 10:07:20|146615.9|146525.9|146586.5|146496.5|146616.3|146526.3|146581.5|146491.5|23
1649930850000|2022-04-14 10:07:30|146585.3|146495.3|146583.3|146493.3|146589.6|146499.6|146583.3|146493.3|19
1649930860000|2022-04-14 10:07:40|146583.1|146493.1|146583.6|146493.6|146583.8|146493.8|146582.9|146492.9|12
1649930870000|2022-04-14 10:07:50|146583.5|146493.5|146583.7|146493.7|146583.7|146493.7|146583.5|146493.5|5
1649930880000|2022-04-14 10:08:00|146583.6|146493.6|146584|146494|146585.9|146495.9|146583.6|146493.6|8
1649930890000|2022-04-14 10:08:10|146583.4|146493.4|146580.9|146490.9|146583.4|146493.4|146579.1|146489.1|13
1649930900000|2022-04-14 10:08:20|146579.3|146489.3|146579.6|146489.6|146581.3|146491.3|146578.9|146488.9|12
1649930910000|2022-04-14 10:08:30|146580.2|146490.2|146547.6|146457.6|146583|146493|146547.1|146457.1|27
1649930920000|2022-04-14 10:08:40|146547.7|146457.7|146553.3|146463.3|146554.1|146464.1|146547.3|146457.3|22
1649930930000|2022-04-14 10:08:50|146553.2|146463.2|146555.3|146465.3|146556.7|146466.7|146553.2|146463.2|22
1649930940000|2022-04-14 10:09:00|146555.2|146465.2|146555.4|146465.4|146555.8|146465.8|146554.5|146464.5|22
1649930950000|2022-04-14 10:09:10|146555.7|146465.7|146557.8|146467.8|146557.8|146467.8|146553.4|146463.4|16
1649930960000|2022-04-14 10:09:20|146555.1|146465.1|146564.2|146474.2|146564.2|146474.2|146555.1|146465.1|31
1649930970000|2022-04-14 10:09:30|146560.3|146470.3|146566|146476|146568.2|146478.2|146560.3|146470.3|29
1649930980000|2022-04-14 10:09:40|146565.6|146475.6|146563.9|146473.9|146568.3|146478.3|146563.9|146473.9|23
1649930990000|2022-04-14 10:09:50|146563.5|146473.5|146565.5|146475.5|146565.7|146475.7|146563.4|146473.4|23
1649931000000|2022-04-14 10:10:00|146564.3|146474.3|146569.2|146479.2|146569.2|146479.2|146563.5|146473.5|28
1649931010000|2022-04-14 10:10:10|146568.7|146478.7|146563.3|146473.3|146569.3|146479.3|146560.4|146470.4|23
1649931020000|2022-04-14 10:10:20|146561.6|146471.6|146552.8|146462.8|146565.3|146475.3|146549.4|146459.4|29
1649931030000|2022-04-14 10:10:30|146551.6|146461.6|146555.3|146465.3|146555.8|146465.8|146550.7|146460.7|27
1649931040000|2022-04-14 10:10:40|146555.6|146465.6|146557.7|146467.7|146557.7|146467.7|146555.6|146465.6|21
1649931050000|2022-04-14 10:10:50|146557.9|146467.9|146559.3|146469.3|146561.8|146471.8|146552.2|146462.2|33
1649931060000|2022-04-14 10:11:00|146559.1|146469.1|146563.3|146473.3|146565.9|146475.9|146559.1|146469.1|32
1649931070000|2022-04-14 10:11:10|146563|146473|146561|146471|146568.1|146478.1|146560.4|146470.4|30
1649931080000|2022-04-14 10:11:20|146559.8|146469.8|146562.9|146472.9|146565|146475|146557.1|146467.1|32
1649931090000|2022-04-14 10:11:30|146560.2|146470.2|146547.2|146457.2|146562.8|146472.8|146544.1|146454.1|33
1649931100000|2022-04-14 10:11:40|146548|146458|146546.5|146456.5|146550.1|146460.1|146545.2|146455.2|27
1649931110000|2022-04-14 10:11:50|146546.2|146456.2|146552.5|146462.5|146556|146466|146546.1|146456.1|34
1649931120000|2022-04-14 10:12:00|146552.4|146462.4|146552.4|146462.4|146554.3|146464.3|146551.3|146461.3|27
1649931130000|2022-04-14 10:12:10|146552.2|146462.2|146552.1|146462.1|146555.3|146465.3|146552.1|146462.1|20
1649931140000|2022-04-14 10:12:20|146552.6|146462.6|146556.1|146466.1|146557.7|146467.7|146552.1|146462.1|31
1649931150000|2022-04-14 10:12:30|146556.3|146466.3|146552.4|146462.4|146558.1|146468.1|146546.7|146456.7|32
1649931160000|2022-04-14 10:12:40|146549.9|146459.9|146553.7|146463.7|146554.8|146464.8|146549.4|146459.4|31
1649931170000|2022-04-14 10:12:50|146553.9|146463.9|146565.9|146475.9|146570.8|146480.8|146552.8|146462.8|28
1649931180000|2022-04-14 10:13:00|146565.3|146475.3|146546.6|146456.6|146569.3|146479.3|146546.3|146456.3|32
1649931190000|2022-04-14 10:13:10|146546.3|146456.3|146543.9|146453.9|146547|146457|146542.3|146452.3|23
1649931200000|2022-04-14 10:13:20|146544.4|146454.4|146546.9|146456.9|146547|146457|146544.3|146454.3|21
1649931210000|2022-04-14 10:13:30|146546.7|146456.7|146531.8|146441.8|146547.4|146457.4|146531.8|146441.8|34
1649931220000|2022-04-14 10:13:40|146532.4|146442.4|146537.5|146447.5|146539|146449|146532.4|146442.4|21
1649931230000|2022-04-14 10:13:50|146538|146448|146535.2|146445.2|146538|146448|146534.2|146444.2|29
1649931240000|2022-04-14 10:14:00|146535.6|146445.6|146528.5|146438.5|146536.7|146446.7|146528.2|146438.2|32
1649931250000|2022-04-14 10:14:10|146528.9|146438.9|146529.8|146439.8|146531.2|146441.2|146527.7|146437.7|34
1649931260000|2022-04-14 10:14:20|146530.2|146440.2|146528.5|146438.5|146530.3|146440.3|146524.7|146434.7|21
1649931270000|2022-04-14 10:14:30|146526.7|146436.7|146529|146439|146529|146439|146525.4|146435.4|29
1649931280000|2022-04-14 10:14:40|146529.3|146439.3|146527.2|146437.2|146530.3|146440.3|146526.9|146436.9|34
1649931290000|2022-04-14 10:14:50|146527.7|146437.7|146524.6|146434.6|146530.1|146440.1|146524.5|146434.5|31
1649931300000|2022-04-14 10:15:00|146524.1|146434.1|146531.7|146441.7|146534.2|146444.2|146519.6|146429.6|34
1649931310000|2022-04-14 10:15:10|146546.9|146456.9|146547.2|146457.2|146549.2|146459.2|146538.2|146448.2|30
1649931320000|2022-04-14 10:15:20|146544.5|146454.5|146513.2|146423.2|146545|146455|146512.5|146422.5|30
1649931330000|2022-04-14 10:15:30|146513.4|146423.4|146520.9|146430.9|146524|146434|146512.7|146422.7|36
1649931340000|2022-04-14 10:15:40|146523|146433|146520.9|146430.9|146524.1|146434.1|146520.1|146430.1|34
1649931350000|2022-04-14 10:15:50|146521.8|146431.8|146526.4|146436.4|146531.6|146441.6|146521.8|146431.8|31
1649931360000|2022-04-14 10:16:00|146526.7|146436.7|146525.4|146435.4|146532|146442|146523.7|146433.7|25
1649931370000|2022-04-14 10:16:10|146525.5|146435.5|146528.9|146438.9|146534.4|146444.4|146525|146435|30
1649931380000|2022-04-14 10:16:20|146529.2|146439.2|146527.3|146437.3|146529.5|146439.5|146523.9|146433.9|25
1649931390000|2022-04-14 10:16:30|146527.6|146437.6|146524.1|146434.1|146528.2|146438.2|146519.7|146429.7|27
1649931400000|2022-04-14 10:16:40|146526|146436|146526.6|146436.6|146530.5|146440.5|146524.9|146434.9|30
1649931410000|2022-04-14 10:16:50|146527.1|146437.1|146526.2|146436.2|146531.6|146441.6|146526.2|146436.2|26
1649931420000|2022-04-14 10:17:00|146526|146436|146535.7|146445.7|146536.8|146446.8|146526|146436|32
1649931430000|2022-04-14 10:17:10|146535.4|146445.4|146533.7|146443.7|146539|146449|146531.3|146441.3|31
1649931440000|2022-04-14 10:17:20|146533.4|146443.4|146536|146446|146540.3|146450.3|146531.3|146441.3|22
1649931450000|2022-04-14 10:17:30|146535.8|146445.8|146529.1|146439.1|146535.8|146445.8|146527.4|146437.4|22
1649931460000|2022-04-14 10:17:40|146527.7|146437.7|146535.5|146445.5|146535.5|146445.5|146523.7|146433.7|22
1649931470000|2022-04-14 10:17:50|146535.7|146445.7|146532.8|146442.8|146537|146447|146531|146441|28
1649931480000|2022-04-14 10:18:00|146533.2|146443.2|146534.9|146444.9|146539.4|146449.4|146528.9|146438.9|30
1649931490000|2022-04-14 10:18:10|146533.3|146443.3|146523.2|146433.2|146533.3|146443.3|146522.7|146432.7|27
1649931500000|2022-04-14 10:18:20|146523.3|146433.3|146526.5|146436.5|146527.9|146437.9|146523.3|146433.3|28
1649931510000|2022-04-14 10:18:30|146525.3|146435.3|146517.7|146427.7|146525.4|146435.4|146508.9|146418.9|35
1649931520000|2022-04-14 10:18:40|146515.7|146425.7|146511.3|146421.3|146520.7|146430.7|146509.3|146419.3|29
1649931530000|2022-04-14 10:18:50|146511.7|146421.7|146519.7|146429.7|146523.6|146433.6|146511.7|146421.7|29
1649931540000|2022-04-14 10:19:00|146517.5|146427.5|146515.3|146425.3|146517.5|146427.5|146510.2|146420.2|22
1649931550000|2022-04-14 10:19:10|146514.3|146424.3|146515.3|146425.3|146521.2|146431.2|146513.6|146423.6|22
1649931560000|2022-04-14 10:19:20|146516.4|146426.4|146513.9|146423.9|146519.4|146429.4|146512.2|146422.2|22
1649931570000|2022-04-14 10:19:30|146516.2|146426.2|146512.9|146422.9|146519.8|146429.8|146512.1|146422.1|17
1649931580000|2022-04-14 10:19:40|146514.5|146424.5|146527.4|146437.4|146529|146439|146513.8|146423.8|31
1649931590000|2022-04-14 10:19:50|146541.2|146451.2|146570.7|146480.7|146586.4|146496.4|146541.2|146451.2|34
1649931600000|2022-04-14 10:20:00|146568.1|146478.1|146567.4|146477.4|146568.7|146478.7|146563.5|146473.5|23
1649931610000|2022-04-14 10:20:10|146567.5|146477.5|146566.3|146476.3|146567.5|146477.5|146564.8|146474.8|21
1649931620000|2022-04-14 10:20:20|146566.1|146476.1|146562|146472|146566.1|146476.1|146560.6|146470.6|26
1649931630000|2022-04-14 10:20:30|146560.2|146470.2|146569|146479|146571.7|146481.7|146559.1|146469.1|30
1649931640000|2022-04-14 10:20:40|146570.9|146480.9|146570.4|146480.4|146570.9|146480.9|146564.9|146474.9|34
1649931650000|2022-04-14 10:20:50|146570|146480|146573.1|146483.1|146573.3|146483.3|146570|146480|28
1649931660000|2022-04-14 10:21:00|146572.7|146482.7|146566|146476|146573.1|146483.1|146557.8|146467.8|32
1649931670000|2022-04-14 10:21:10|146566.2|146476.2|146568.7|146478.7|146574.9|146484.9|146565|146475|33
1649931680000|2022-04-14 10:21:20|146568|146478|146563.7|146473.7|146568|146478|146563.7|146473.7|19
1649931690000|2022-04-14 10:21:30|146563.4|146473.4|146564|146474|146564.2|146474.2|146562.3|146472.3|22
1649931700000|2022-04-14 10:21:40|146563.5|146473.5|146568.8|146478.8|146568.8|146478.8|146562.9|146472.9|18
1649931710000|2022-04-14 10:21:50|146569|146479|146593.6|146503.6|146595.6|146505.6|146568.5|146478.5|27
1649931720000|2022-04-14 10:22:00|146593.3|146503.3|146620.8|146530.8|146627.3|146537.3|146592|146502|25
1649931730000|2022-04-14 10:22:10|146620.3|146530.3|146619.6|146529.6|146620.5|146530.5|146618.4|146528.4|22
1649931740000|2022-04-14 10:22:20|146618.8|146528.8|146619.6|146529.6|146621.3|146531.3|146615.4|146525.4|29
1649931750000|2022-04-14 10:22:30|146619.4|146529.4|146618|146528|146620.8|146530.8|146614.2|146524.2|29
1649931760000|2022-04-14 10:22:40|146617.3|146527.3|146622.8|146532.8|146623.2|146533.2|146615|146525|25
1649931770000|2022-04-14 10:22:50|146621.7|146531.7|146625.4|146535.4|146625.4|146535.4|146620.2|146530.2|25
1649931780000|2022-04-14 10:23:00|146625.5|146535.5|146623.1|146533.1|146625.5|146535.5|146622|146532|18
1649931790000|2022-04-14 10:23:10|146623.2|146533.2|146692.4|146602.4|146695.3|146605.3|146623.1|146533.1|37
1649931800000|2022-04-14 10:23:20|146692.2|146602.2|146695|146605|146695|146605|146689|146599|28
1649931810000|2022-04-14 10:23:30|146695.6|146605.6|146704.9|146614.9|146705.2|146615.2|146693.3|146603.3|33
1649931820000|2022-04-14 10:23:40|146705|146615|146702.1|146612.1|146708.9|146618.9|146701.5|146611.5|27
1649931830000|2022-04-14 10:23:50|146701.9|146611.9|146698.2|146608.2|146702.4|146612.4|146697.6|146607.6|22
1649931840000|2022-04-14 10:24:00|146698.5|146608.5|146697.4|146607.4|146698.8|146608.8|146696.2|146606.2|25
1649931850000|2022-04-14 10:24:10|146698.1|146608.1|146694.9|146604.9|146698.3|146608.3|146691.8|146601.8|28
1649931860000|2022-04-14 10:24:20|146694.5|146604.5|146668.9|146578.9|146694.5|146604.5|146666.8|146576.8|31
1649931870000|2022-04-14 10:24:30|146667.4|146577.4|146662.6|146572.6|146671.2|146581.2|146660.9|146570.9|29
1649931880000|2022-04-14 10:24:40|146663.4|146573.4|146662.5|146572.5|146666.6|146576.6|146662.4|146572.4|36
1649931890000|2022-04-14 10:24:50|146663.2|146573.2|146659.7|146569.7|146665.3|146575.3|146659.7|146569.7|25
1649931900000|2022-04-14 10:25:00|146660.2|146570.2|146662.8|146572.8|146667.3|146577.3|146659|146569|27
1649931910000|2022-04-14 10:25:10|146659.6|146569.6|146664.2|146574.2|146666.1|146576.1|146659.6|146569.6|34
1649931920000|2022-04-14 10:25:20|146662.7|146572.7|146665.6|146575.6|146668.3|146578.3|146662.2|146572.2|30
1649931930000|2022-04-14 10:25:30|146663.9|146573.9|146671.3|146581.3|146672.3|146582.3|146663.9|146573.9|27
1649931940000|2022-04-14 10:25:40|146672.1|146582.1|146670.6|146580.6|146672.1|146582.1|146670.6|146580.6|16
1649931950000|2022-04-14 10:25:50|146670.9|146580.9|146674.2|146584.2|146674.2|146584.2|146670.9|146580.9|12
1649931960000|2022-04-14 10:26:00|146676.4|146586.4|146671|146581|146681.7|146591.7|146668.6|146578.6|17
1649931970000|2022-04-14 10:26:10|146670.9|146580.9|146670.8|146580.8|146678.3|146588.3|146670|146580|30
1649931980000|2022-04-14 10:26:20|146667.6|146577.6|146678.1|146588.1|146679|146589|146667.4|146577.4|26
1649931990000|2022-04-14 10:26:30|146678.3|146588.3|146677.4|146587.4|146679.4|146589.4|146676.9|146586.9|27
1649932000000|2022-04-14 10:26:40|146677.2|146587.2|146676.5|146586.5|146678|146588|146674.6|146584.6|19
1649932010000|2022-04-14 10:26:50|146675.8|146585.8|146706.5|146616.5|146710.5|146620.5|146674.2|146584.2|30
1649932020000|2022-04-14 10:27:00|146706.2|146616.2|146707.6|146617.6|146712.2|146622.2|146705.7|146615.7|23
1649932030000|2022-04-14 10:27:10|146707.7|146617.7|146709.2|146619.2|146713.8|146623.8|146707.1|146617.1|26
1649932040000|2022-04-14 10:27:20|146710.1|146620.1|146710.6|146620.6|146714.6|146624.6|146707.7|146617.7|28
1649932050000|2022-04-14 10:27:30|146710.9|146620.9|146712.5|146622.5|146714.1|146624.1|146709.1|146619.1|25
1649932060000|2022-04-14 10:27:40|146711.8|146621.8|146716.1|146626.1|146729.4|146639.4|146711.8|146621.8|35
1649932070000|2022-04-14 10:27:50|146718.3|146628.3|146718.4|146628.4|146721|146631|146717.2|146627.2|21
1649932080000|2022-04-14 10:28:00|146720.3|146630.3|146724.8|146634.8|146729.4|146639.4|146720.3|146630.3|30
1649932090000|2022-04-14 10:28:10|146725.1|146635.1|146729.9|146639.9|146731|146641|146724.7|146634.7|25
1649932100000|2022-04-14 10:28:20|146729.4|146639.4|146726.4|146636.4|146730.9|146640.9|146726.2|146636.2|14
1649932110000|2022-04-14 10:28:30|146727.4|146637.4|146731.1|146641.1|146735.1|146645.1|146727.4|146637.4|26
1649932120000|2022-04-14 10:28:40|146733.1|146643.1|146729.4|146639.4|146734.2|146644.2|146728.6|146638.6|22
1649932130000|2022-04-14 10:28:50|146729.2|146639.2|146727|146637|146730.1|146640.1|146726.4|146636.4|23
1649932140000|2022-04-14 10:29:00|146724.6|146634.6|146724.2|146634.2|146730.5|146640.5|146724.1|146634.1|22
1649932150000|2022-04-14 10:29:10|146724.3|146634.3|146722.9|146632.9|146725.1|146635.1|146722.5|146632.5|10
1649932160000|2022-04-14 10:29:20|146723|146633|146722.9|146632.9|146723|146633|146717.3|146627.3|24
1649932170000|2022-04-14 10:29:30|146723|146633|146723.3|146633.3|146723.8|146633.8|146722.6|146632.6|10
1649932180000|2022-04-14 10:29:40|146723.1|146633.1|146713.2|146623.2|146723.8|146633.8|146707.4|146617.4|27
1649932190000|2022-04-14 10:29:50|146711.4|146621.4|146706.8|146616.8|146714.1|146624.1|146706.4|146616.4|38
1649932200000|2022-04-14 10:30:00|146709.6|146619.6|146710|146620|146714.9|146624.9|146707.8|146617.8|33
1649932210000|2022-04-14 10:30:10|146710.1|146620.1|146721.2|146631.2|146721.2|146631.2|146709.6|146619.6|32
1649932220000|2022-04-14 10:30:20|146719.9|146629.9|146725.1|146635.1|146726.3|146636.3|146718.1|146628.1|26
1649932230000|2022-04-14 10:30:30|146725.2|146635.2|146725.9|146635.9|146729.1|146639.1|146723|146633|30
1649932240000|2022-04-14 10:30:40|146726.5|146636.5|146727.1|146637.1|146728.5|146638.5|146725.3|146635.3|16
1649932250000|2022-04-14 10:30:50|146727.9|146637.9|146733.2|146643.2|146735.5|146645.5|146727.9|146637.9|25
1649932260000|2022-04-14 10:31:00|146732.1|146642.1|146730.3|146640.3|146735.8|146645.8|146730.3|146640.3|28
1649932270000|2022-04-14 10:31:10|146730.8|146640.8|146729.7|146639.7|146732.3|146642.3|146728|146638|22
1649932280000|2022-04-14 10:31:20|146731.6|146641.6|146724|146634|146731.6|146641.6|146722.3|146632.3|17
1649932290000|2022-04-14 10:31:30|146723.2|146633.2|146724.2|146634.2|146725.1|146635.1|146723|146633|18
1649932300000|2022-04-14 10:31:40|146723.7|146633.7|146725.6|146635.6|146725.8|146635.8|146722.9|146632.9|23
1649932310000|2022-04-14 10:31:50|146726.1|146636.1|146718.3|146628.3|146728.1|146638.1|146716.6|146626.6|33
1649932320000|2022-04-14 10:32:00|146717.7|146627.7|146673.2|146583.2|146717.7|146627.7|146672.8|146582.8|34
1649932330000|2022-04-14 10:32:10|146673.4|146583.4|146671.7|146581.7|146676.4|146586.4|146671.7|146581.7|27
1649932340000|2022-04-14 10:32:20|146671.8|146581.8|146672.2|146582.2|146672.3|146582.3|146671|146581|18
1649932350000|2022-04-14 10:32:30|146672.1|146582.1|146672.2|146582.2|146672.2|146582.2|146671.5|146581.5|14
1649932360000|2022-04-14 10:32:40|146671.1|146581.1|146671.9|146581.9|146672.2|146582.2|146668.9|146578.9|12
1649932370000|2022-04-14 10:32:50|146671.6|146581.6|146673.2|146583.2|146674.5|146584.5|146671.5|146581.5|17
1649932380000|2022-04-14 10:33:00|146673.1|146583.1|146674.1|146584.1|146675.7|146585.7|146673.1|146583.1|31
1649932390000|2022-04-14 10:33:10|146674.2|146584.2|146676.9|146586.9|146678.4|146588.4|146673|146583|30
1649932400000|2022-04-14 10:33:20|146678.5|146588.5|146673.8|146583.8|146680.5|146590.5|146673.4|146583.4|32
1649932410000|2022-04-14 10:33:30|146674.1|146584.1|146676.6|146586.6|146676.9|146586.9|146671.1|146581.1|34
1649932420000|2022-04-14 10:33:40|146677.3|146587.3|146675.3|146585.3|146677.8|146587.8|146675.3|146585.3|30
1649932430000|2022-04-14 10:33:50|146675.5|146585.5|146680.8|146590.8|146680.9|146590.9|146675|146585|32
1649932440000|2022-04-14 10:34:00|146680.6|146590.6|146687.3|146597.3|146691.4|146601.4|146678.9|146588.9|26
1649932450000|2022-04-14 10:34:10|146686.2|146596.2|146685.8|146595.8|146691.4|146601.4|146685.8|146595.8|28
1649932460000|2022-04-14 10:34:20|146683.2|146593.2|146683.1|146593.1|146688.3|146598.3|146682.9|146592.9|30
1649932470000|2022-04-14 10:34:30|146683.2|146593.2|146687.1|146597.1|146689.9|146599.9|146682.4|146592.4|24
1649932480000|2022-04-14 10:34:40|146689|146599|146683.2|146593.2|146689|146599|146682|146592|30
1649932490000|2022-04-14 10:34:50|146682.8|146592.8|146683.6|146593.6|146683.6|146593.6|146681.3|146591.3|30
1649932500000|2022-04-14 10:35:00|146683.5|146593.5|146679.7|146589.7|146683.5|146593.5|146679.6|146589.6|29
1649932510000|2022-04-14 10:35:10|146680.4|146590.4|146680.1|146590.1|146682|146592|146679.9|146589.9|25
1649932520000|2022-04-14 10:35:20|146679.4|146589.4|146681.3|146591.3|146683.4|146593.4|146678.8|146588.8|32
1649932530000|2022-04-14 10:35:30|146681.6|146591.6|146680.2|146590.2|146682.2|146592.2|146679.1|146589.1|31
1649932540000|2022-04-14 10:35:40|146679.5|146589.5|146683.9|146593.9|146686.2|146596.2|146679.5|146589.5|20
1649932550000|2022-04-14 10:35:50|146683.8|146593.8|146684.6|146594.6|146684.8|146594.8|146681.3|146591.3|25
1649932560000|2022-04-14 10:36:00|146684|146594|146681.2|146591.2|146684.3|146594.3|146681.2|146591.2|29
1649932570000|2022-04-14 10:36:10|146680.1|146590.1|146679.3|146589.3|146680.9|146590.9|146673.4|146583.4|27
1649932580000|2022-04-14 10:36:20|146678.8|146588.8|146674.9|146584.9|146679|146589|146674.9|146584.9|18
1649932590000|2022-04-14 10:36:30|146675.4|146585.4|146665.1|146575.1|146676.2|146586.2|146663.2|146573.2|24
1649932600000|2022-04-14 10:36:40|146664.9|146574.9|146662.2|146572.2|146666.5|146576.5|146661.4|146571.4|34
1649932610000|2022-04-14 10:36:50|146662|146572|146667.9|146577.9|146668.8|146578.8|146661.4|146571.4|30
1649932620000|2022-04-14 10:37:00|146667.5|146577.5|146649|146559|146670.6|146580.6|146648.2|146558.2|28
1649932630000|2022-04-14 10:37:10|146648.5|146558.5|146648.5|146558.5|146649.4|146559.4|146646.9|146556.9|26
1649932640000|2022-04-14 10:37:20|146648.7|146558.7|146652.7|146562.7|146652.7|146562.7|146647.4|146557.4|32
1649932650000|2022-04-14 10:37:30|146652.2|146562.2|146653.1|146563.1|146658.5|146568.5|146652.2|146562.2|27
1649932660000|2022-04-14 10:37:40|146651.5|146561.5|146652.4|146562.4|146653.9|146563.9|146650.1|146560.1|25
1649932670000|2022-04-14 10:37:50|146653.2|146563.2|146652.1|146562.1|146656|146566|146651.8|146561.8|22
1649932680000|2022-04-14 10:38:00|146653.4|146563.4|146655.3|146565.3|146656.2|146566.2|146650.7|146560.7|27
1649932690000|2022-04-14 10:38:10|146656.4|146566.4|146654.5|146564.5|146658.2|146568.2|146654|146564|34
1649932700000|2022-04-14 10:38:20|146654.8|146564.8|146652.5|146562.5|146655.3|146565.3|146651.4|146561.4|29
1649932710000|2022-04-14 10:38:30|146652.2|146562.2|146649.4|146559.4|146652.3|146562.3|146642.6|146552.6|36
1649932720000|2022-04-14 10:38:40|146649.7|146559.7|146655.7|146565.7|146657|146567|146648.8|146558.8|32
1649932730000|2022-04-14 10:38:50|146655.5|146565.5|146652.7|146562.7|146655.9|146565.9|146652.2|146562.2|28
1649932740000|2022-04-14 10:39:00|146652.4|146562.4|146652.6|146562.6|146655.4|146565.4|146652|146562|25
1649932750000|2022-04-14 10:39:10|146653.7|146563.7|146657.1|146567.1|146657.1|146567.1|146650.4|146560.4|34
1649932760000|2022-04-14 10:39:20|146657.7|146567.7|146656.6|146566.6|146660.2|146570.2|146656.2|146566.2|34
1649932770000|2022-04-14 10:39:30|146656.4|146566.4|146654.6|146564.6|146658|146568|146654.6|146564.6|28
1649932780000|2022-04-14 10:39:40|146654.9|146564.9|146674.4|146584.4|146681|146591|146654.6|146564.6|33
1649932790000|2022-04-14 10:39:50|146674.6|146584.6|146676.7|146586.7|146677.8|146587.8|146673.2|146583.2|31
1649932800000|2022-04-14 10:40:00|146676|146586|146684.5|146594.5|146688.1|146598.1|146676|146586|35
1649932810000|2022-04-14 10:40:10|146684.8|146594.8|146686|146596|146686.8|146596.8|146684.4|146594.4|31
1649932820000|2022-04-14 10:40:20|146685.8|146595.8|146681.5|146591.5|146686|146596|146676.7|146586.7|24
1649932830000|2022-04-14 10:40:30|146681.2|146591.2|146681.7|146591.7|146682|146592|146679.2|146589.2|22
1649932840000|2022-04-14 10:40:40|146681.9|146591.9|146683.9|146593.9|146685.6|146595.6|146681.4|146591.4|30
1649932850000|2022-04-14 10:40:50|146684.7|146594.7|146678.3|146588.3|146684.7|146594.7|146677.2|146587.2|28
1649932860000|2022-04-14 10:41:00|146678.4|146588.4|146658.8|146568.8|146679.2|146589.2|146657.4|146567.4|28
1649932870000|2022-04-14 10:41:10|146659|146569|146659.4|146569.4|146661.7|146571.7|146656.2|146566.2|35
1649932880000|2022-04-14 10:41:20|146658.8|146568.8|146631.6|146541.6|146659.7|146569.7|146630.4|146540.4|34
1649932890000|2022-04-14 10:41:30|146633.2|146543.2|146602.7|146512.7|146633.2|146543.2|146602.7|146512.7|32
1649932900000|2022-04-14 10:41:40|146604.8|146514.8|146615.5|146525.5|146615.5|146525.5|146604.3|146514.3|19
1649932910000|2022-04-14 10:41:50|146615.6|146525.6|146631.4|146541.4|146631.4|146541.4|146615.6|146525.6|28
1649932920000|2022-04-14 10:42:00|146630.9|146540.9|146630.9|146540.9|146633.8|146543.8|146627.7|146537.7|31
1649932930000|2022-04-14 10:42:10|146630.6|146540.6|146627.3|146537.3|146633.3|146543.3|146626.1|146536.1|32
1649932940000|2022-04-14 10:42:20|146628.4|146538.4|146606.5|146516.5|146630.4|146540.4|146606.5|146516.5|28
1649932950000|2022-04-14 10:42:30|146606.7|146516.7|146609.5|146519.5|146610|146520|146606.7|146516.7|22
1649932960000|2022-04-14 10:42:40|146620.2|146530.2|146623.7|146533.7|146629.6|146539.6|146620.2|146530.2|29
1649932970000|2022-04-14 10:42:50|146623.3|146533.3|146619.9|146529.9|146623.3|146533.3|146619.9|146529.9|26
1649932980000|2022-04-14 10:43:00|146620.9|146530.9|146626.3|146536.3|146627.3|146537.3|146615.4|146525.4|29
1649932990000|2022-04-14 10:43:10|146626.2|146536.2|146616.1|146526.1|146626.2|146536.2|146597.7|146507.7|27
1649933000000|2022-04-14 10:43:20|146615.3|146525.3|146618.6|146528.6|146618.8|146528.8|146613.7|146523.7|27
1649933010000|2022-04-14 10:43:30|146617.5|146527.5|146621.5|146531.5|146622.3|146532.3|146615.8|146525.8|21
1649933020000|2022-04-14 10:43:40|146622.2|146532.2|146617.7|146527.7|146622.2|146532.2|146617.7|146527.7|21
1649933030000|2022-04-14 10:43:50|146618.1|146528.1|146613.8|146523.8|146618.1|146528.1|146610.8|146520.8|22
1649933040000|2022-04-14 10:44:00|146611.4|146521.4|146619|146529|146619|146529|146611.4|146521.4|22
1649933050000|2022-04-14 10:44:10|146618.8|146528.8|146624.1|146534.1|146624.9|146534.9|146617.8|146527.8|26
1649933060000|2022-04-14 10:44:20|146623.9|146533.9|146618.1|146528.1|146624.6|146534.6|146618.1|146528.1|33
1649933070000|2022-04-14 10:44:30|146617.9|146527.9|146620.8|146530.8|146620.8|146530.8|146617.9|146527.9|19
1649933080000|2022-04-14 10:44:40|146620|146530|146621.6|146531.6|146622.7|146532.7|146618.1|146528.1|27
1649933090000|2022-04-14 10:44:50|146622.1|146532.1|146619.4|146529.4|146622.8|146532.8|146617.6|146527.6|26
1649933100000|2022-04-14 10:45:00|146619.7|146529.7|146632.1|146542.1|146633.8|146543.8|146619.7|146529.7|30
1649933110000|2022-04-14 10:45:10|146623.1|146533.1|146622.5|146532.5|146623.4|146533.4|146617.9|146527.9|22
1649933120000|2022-04-14 10:45:20|146622.3|146532.3|146618|146528|146622.3|146532.3|146617.6|146527.6|20
1649933130000|2022-04-14 10:45:30|146618.4|146528.4|146618.8|146528.8|146618.8|146528.8|146616.9|146526.9|10
1649933140000|2022-04-14 10:45:40|146620|146530|146621.4|146531.4|146621.4|146531.4|146617.4|146527.4|16
1649933150000|2022-04-14 10:45:50|146621.2|146531.2|146654.8|146564.8|146657|146567|146619.9|146529.9|25
1649933160000|2022-04-14 10:46:00|146654.3|146564.3|146678.4|146588.4|146681.1|146591.1|146654.3|146564.3|35
1649933170000|2022-04-14 10:46:10|146678.9|146588.9|146662.7|146572.7|146678.9|146588.9|146662.7|146572.7|31
1649933180000|2022-04-14 10:46:20|146663.1|146573.1|146658|146568|146664.4|146574.4|146657.3|146567.3|26
1649933190000|2022-04-14 10:46:30|146659.3|146569.3|146658.7|146568.7|146663.7|146573.7|146658.7|146568.7|23
1649933200000|2022-04-14 10:46:40|146658.6|146568.6|146648.6|146558.6|146660.1|146570.1|146646.5|146556.5|28
1649933210000|2022-04-14 10:46:50|146646.7|146556.7|146646.7|146556.7|146651.3|146561.3|146645|146555|29
1649933220000|2022-04-14 10:47:00|146647.4|146557.4|146643.7|146553.7|146648.5|146558.5|146643.7|146553.7|32
1649933230000|2022-04-14 10:47:10|146644.7|146554.7|146647.8|146557.8|146648.6|146558.6|146644.1|146554.1|30
1649933240000|2022-04-14 10:47:20|146648.5|146558.5|146662.3|146572.3|146665.4|146575.4|146648.5|146558.5|26
1649933250000|2022-04-14 10:47:30|146663.4|146573.4|146668.5|146578.5|146669.1|146579.1|146662.3|146572.3|31
1649933260000|2022-04-14 10:47:40|146668.9|146578.9|146661.7|146571.7|146672.4|146582.4|146661.6|146571.6|29
1649933270000|2022-04-14 10:47:50|146665.7|146575.7|146665.9|146575.9|146666.7|146576.7|146661.6|146571.6|18
1649933280000|2022-04-14 10:48:00|146661.6|146571.6|146624|146534|146663.4|146573.4|146623.1|146533.1|27
1649933290000|2022-04-14 10:48:10|146624.1|146534.1|146600.5|146510.5|146625.3|146535.3|146577.4|146487.4|23
1649933300000|2022-04-14 10:48:20|146580.3|146490.3|146561.7|146471.7|146595.7|146505.7|146543|146453|37
1649933310000|2022-04-14 10:48:30|146563.8|146473.8|146583.2|146493.2|146587.7|146497.7|146563.8|146473.8|26
1649933320000|2022-04-14 10:48:40|146583.1|146493.1|146583.4|146493.4|146584.2|146494.2|146582.5|146492.5|13
1649933330000|2022-04-14 10:48:50|146583.3|146493.3|146600.2|146510.2|146626.4|146536.4|146583.3|146493.3|24
1649933340000|2022-04-14 10:49:00|146600.8|146510.8|146600.6|146510.6|146602.3|146512.3|146599.2|146509.2|23
1649933350000|2022-04-14 10:49:10|146601.6|146511.6|146607.6|146517.6|146607.6|146517.6|146600.6|146510.6|17
1649933360000|2022-04-14 10:49:20|146608.3|146518.3|146612.5|146522.5|146613.7|146523.7|146607.9|146517.9|21
1649933370000|2022-04-14 10:49:30|146610.8|146520.8|146608.6|146518.6|146612.6|146522.6|146606.6|146516.6|16
1649933380000|2022-04-14 10:49:40|146608|146518|146606.6|146516.6|146608.6|146518.6|146606.6|146516.6|17
1649933390000|2022-04-14 10:49:50|146606.7|146516.7|146605.3|146515.3|146607.9|146517.9|146604.9|146514.9|17
1649933400000|2022-04-14 10:50:00|146602.7|146512.7|146607.3|146517.3|146607.3|146517.3|146602.7|146512.7|9
1649933410000|2022-04-14 10:50:10|146606.1|146516.1|146608.7|146518.7|146608.7|146518.7|146603.6|146513.6|15
1649933420000|2022-04-14 10:50:20|146609|146519|146601.7|146511.7|146611.3|146521.3|146600.9|146510.9|19
1649933430000|2022-04-14 10:50:30|146603.4|146513.4|146607.3|146517.3|146613.5|146523.5|146603.4|146513.4|23
1649933440000|2022-04-14 10:50:40|146609.7|146519.7|146603.4|146513.4|146611.6|146521.6|146594.6|146504.6|15
1649933450000|2022-04-14 10:50:50|146605.5|146515.5|146607.9|146517.9|146611.2|146521.2|146603.4|146513.4|17
1649933460000|2022-04-14 10:51:00|146608.1|146518.1|146606.8|146516.8|146609.1|146519.1|146605.9|146515.9|20
1649933470000|2022-04-14 10:51:10|146615.1|146525.1|146618.5|146528.5|146620.3|146530.3|146613.7|146523.7|24
1649933480000|2022-04-14 10:51:20|146617.3|146527.3|146602.6|146512.6|146617.3|146527.3|146599.4|146509.4|24
1649933490000|2022-04-14 10:51:30|146607.1|146517.1|146603|146513|146607.1|146517.1|146600.8|146510.8|15
1649933500000|2022-04-14 10:51:40|146602|146512|146598.8|146508.8|146602|146512|146593.4|146503.4|25
1649933510000|2022-04-14 10:51:50|146599.8|146509.8|146597.9|146507.9|146602.4|146512.4|146596.6|146506.6|21
1649933520000|2022-04-14 10:52:00|146598.3|146508.3|146623.4|146533.4|146623.7|146533.7|146597.7|146507.7|22
1649933530000|2022-04-14 10:52:10|146627|146537|146613.5|146523.5|146627|146537|146612.7|146522.7|23
1649933540000|2022-04-14 10:52:20|146613.2|146523.2|146603|146513|146613.2|146523.2|146601.8|146511.8|28
1649933550000|2022-04-14 10:52:30|146600.1|146510.1|146588.7|146498.7|146607.8|146517.8|146584|146494|28
1649933560000|2022-04-14 10:52:40|146587.1|146497.1|146573.2|146483.2|146587.1|146497.1|146562.6|146472.6|24
1649933570000|2022-04-14 10:52:50|146569.5|146479.5|146555.5|146465.5|146576|146486|146555.5|146465.5|28
1649933580000|2022-04-14 10:53:00|146558.1|146468.1|146534.3|146444.3|146558.1|146468.1|146529|146439|32
1649933590000|2022-04-14 10:53:10|146539|146449|146529.8|146439.8|146541.2|146451.2|146529.8|146439.8|31
1649933600000|2022-04-14 10:53:20|146531.8|146441.8|146542.3|146452.3|146545.8|146455.8|146527.7|146437.7|28
1649933610000|2022-04-14 10:53:30|146544.1|146454.1|146544.5|146454.5|146545.6|146455.6|146541.9|146451.9|18
1649933620000|2022-04-14 10:53:40|146543.3|146453.3|146543.3|146453.3|146543.9|146453.9|146540.4|146450.4|21
1649933630000|2022-04-14 10:53:50|146544.1|146454.1|146538|146448|146544.1|146454.1|146538|146448|15
1649933640000|2022-04-14 10:54:00|146541.6|146451.6|146538.7|146448.7|146542.1|146452.1|146538.7|146448.7|16
1649933650000|2022-04-14 10:54:10|146538.5|146448.5|146539.3|146449.3|146543.1|146453.1|146538|146448|17
1649933660000|2022-04-14 10:54:20|146539.7|146449.7|146539.9|146449.9|146542.1|146452.1|146535.3|146445.3|26
1649933670000|2022-04-14 10:54:30|146540.1|146450.1|146544|146454|146545.3|146455.3|146538.9|146448.9|30
1649933680000|2022-04-14 10:54:40|146543.6|146453.6|146543.8|146453.8|146547|146457|146541.2|146451.2|16
1649933690000|2022-04-14 10:54:50|146543.3|146453.3|146543.7|146453.7|146546.6|146456.6|146540.4|146450.4|22
1649933700000|2022-04-14 10:55:00|146543.5|146453.5|146541.4|146451.4|146544.6|146454.6|146539.4|146449.4|30
1649933710000|2022-04-14 10:55:10|146540.7|146450.7|146512.6|146422.6|146542.9|146452.9|146504.5|146414.5|30
1649933720000|2022-04-14 10:55:20|146513.1|146423.1|146512.7|146422.7|146523.3|146433.3|146512.3|146422.3|30
1649933730000|2022-04-14 10:55:30|146511.7|146421.7|146513.3|146423.3|146518.9|146428.9|146511.7|146421.7|25
1649933740000|2022-04-14 10:55:40|146512.6|146422.6|146518.1|146428.1|146518.9|146428.9|146512.6|146422.6|24
1649933750000|2022-04-14 10:55:50|146518.3|146428.3|146518.8|146428.8|146521|146431|146517.7|146427.7|21
1649933760000|2022-04-14 10:56:00|146517.7|146427.7|146518.4|146428.4|146519|146429|146516.9|146426.9|24
1649933770000|2022-04-14 10:56:10|146520|146430|146523|146433|146524.2|146434.2|146517.5|146427.5|28
1649933780000|2022-04-14 10:56:20|146522.7|146432.7|146521|146431|146523.7|146433.7|146519.8|146429.8|21
1649933790000|2022-04-14 10:56:30|146520.1|146430.1|146521.5|146431.5|146523.5|146433.5|146520.1|146430.1|22
1649933800000|2022-04-14 10:56:40|146522.3|146432.3|146518.3|146428.3|146522.8|146432.8|146516.7|146426.7|23
1649933810000|2022-04-14 10:56:50|146518.1|146428.1|146520.5|146430.5|146521.7|146431.7|146516.9|146426.9|28
1649933820000|2022-04-14 10:57:00|146522.2|146432.2|146518.5|146428.5|146522.8|146432.8|146517.9|146427.9|27
1649933830000|2022-04-14 10:57:10|146518.1|146428.1|146522.1|146432.1|146522.4|146432.4|146517|146427|24
1649933840000|2022-04-14 10:57:20|146521.1|146431.1|146517.7|146427.7|146521.1|146431.1|146514.2|146424.2|23
1649933850000|2022-04-14 10:57:30|146517.8|146427.8|146514.5|146424.5|146520.6|146430.6|146514.3|146424.3|27
1649933860000|2022-04-14 10:57:40|146516|146426|146516.3|146426.3|146517.3|146427.3|146510.4|146420.4|21
1649933870000|2022-04-14 10:57:50|146516.9|146426.9|146514.3|146424.3|146519.7|146429.7|146507.3|146417.3|21
1649933880000|2022-04-14 10:58:00|146515.3|146425.3|146519.3|146429.3|146526.9|146436.9|146506.4|146416.4|31
1649933890000|2022-04-14 10:58:10|146522.6|146432.6|146526|146436|146529|146439|146522.6|146432.6|20
1649933900000|2022-04-14 10:58:20|146519.5|146429.5|146527.2|146437.2|146527.6|146437.6|146519.5|146429.5|24
1649933910000|2022-04-14 10:58:30|146525.2|146435.2|146526|146436|146532.6|146442.6|146525|146435|30
1649933920000|2022-04-14 10:58:40|146521.6|146431.6|146524.5|146434.5|146526.2|146436.2|146521.6|146431.6|28
1649933930000|2022-04-14 10:58:50|146524.9|146434.9|146531|146441|146534.5|146444.5|146517.8|146427.8|35
1649933940000|2022-04-14 10:59:00|146531.8|146441.8|146530|146440|146532|146442|146523.9|146433.9|27
1649933950000|2022-04-14 10:59:10|146529.7|146439.7|146530.2|146440.2|146532.7|146442.7|146525.6|146435.6|20
1649933960000|2022-04-14 10:59:20|146528.7|146438.7|146530.6|146440.6|146531.4|146441.4|146526|146436|19
1649933970000|2022-04-14 10:59:30|146529.1|146439.1|146532.1|146442.1|146532.1|146442.1|146524.9|146434.9|25
1649933980000|2022-04-14 10:59:40|146531.8|146441.8|146530.7|146440.7|146532.9|146442.9|146528.2|146438.2|24
1649933990000|2022-04-14 10:59:50|146531.4|146441.4|146530.1|146440.1|146533.7|146443.7|146530.1|146440.1|11
1649934000000|2022-04-14 11:00:00|146530.2|146440.2|146557.8|146467.8|146575.6|146485.6|146522.9|146432.9|31
1649934010000|2022-04-14 11:00:10|146557.7|146467.7|146557.7|146467.7|146558.6|146468.6|146555|146465|25
1649934020000|2022-04-14 11:00:20|146559.6|146469.6|146557.7|146467.7|146559.7|146469.7|146557|146467|17
1649934030000|2022-04-14 11:00:30|146558.1|146468.1|146560.4|146470.4|146560.4|146470.4|146555.6|146465.6|24
1649934040000|2022-04-14 11:00:40|146559.6|146469.6|146559.1|146469.1|146560.8|146470.8|146557.5|146467.5|16
1649934050000|2022-04-14 11:00:50|146559.9|146469.9|146554.3|146464.3|146559.9|146469.9|146553.2|146463.2|24
1649934060000|2022-04-14 11:01:00|146553.9|146463.9|146549.5|146459.5|146558.3|146468.3|146549.5|146459.5|30
1649934070000|2022-04-14 11:01:10|146555.1|146465.1|146553.1|146463.1|146555.1|146465.1|146547.9|146457.9|28
1649934080000|2022-04-14 11:01:20|146555.9|146465.9|146556.3|146466.3|146562|146472|146552|146462|28
1649934090000|2022-04-14 11:01:30|146557.6|146467.6|146554|146464|146560.6|146470.6|146554|146464|14
1649934100000|2022-04-14 11:01:40|146555|146465|146565.7|146475.7|146566.4|146476.4|146555|146465|22
1649934110000|2022-04-14 11:01:50|146567|146477|146562.1|146472.1|146567.3|146477.3|146557.5|146467.5|25
1649934120000|2022-04-14 11:02:00|146562|146472|146565|146475|146567.5|146477.5|146562|146472|21
1649934130000|2022-04-14 11:02:10|146564.6|146474.6|146563.1|146473.1|146568.4|146478.4|146563|146473|19
1649934140000|2022-04-14 11:02:20|146562.7|146472.7|146562.6|146472.6|146563|146473|146561.9|146471.9|18
1649934150000|2022-04-14 11:02:30|146563.5|146473.5|146563.1|146473.1|146563.6|146473.6|146562.9|146472.9|8
1649934160000|2022-04-14 11:02:40|146564.3|146474.3|146559.6|146469.6|146566.6|146476.6|146559.6|146469.6|22
1649934170000|2022-04-14 11:02:50|146561.1|146471.1|146556.7|146466.7|146561.1|146471.1|146554.7|146464.7|28
1649934180000|2022-04-14 11:03:00|146555.3|146465.3|146549.5|146459.5|146558.7|146468.7|146549.5|146459.5|17
1649934190000|2022-04-14 11:03:10|146550|146460|146545.5|146455.5|146552.2|146462.2|146544.6|146454.6|24
1649934200000|2022-04-14 11:03:20|146545|146455|146541|146451|146546.7|146456.7|146539.6|146449.6|30
1649934210000|2022-04-14 11:03:30|146540.9|146450.9|146543.1|146453.1|146545.1|146455.1|146540.9|146450.9|26
1649934220000|2022-04-14 11:03:40|146543|146453|146545.8|146455.8|146547.8|146457.8|146543|146453|21
1649934230000|2022-04-14 11:03:50|146544.8|146454.8|146545.1|146455.1|146547|146457|146541.9|146451.9|23
1649934240000|2022-04-14 11:04:00|146545.7|146455.7|146552.1|146462.1|146553|146463|146544.8|146454.8|28
1649934250000|2022-04-14 11:04:10|146551.5|146461.5|146547|146457|146551.5|146461.5|146543|146453|27
1649934260000|2022-04-14 11:04:20|146547.2|146457.2|146547.7|146457.7|146551.3|146461.3|146543.9|146453.9|31
1649934270000|2022-04-14 11:04:30|146548.5|146458.5|146545.7|146455.7|146549.5|146459.5|146543.1|146453.1|25
1649934280000|2022-04-14 11:04:40|146545.8|146455.8|146545.4|146455.4|146547.4|146457.4|146542.1|146452.1|22
1649934290000|2022-04-14 11:04:50|146546.1|146456.1|146542.4|146452.4|146547.8|146457.8|146542.4|146452.4|19
1649934300000|2022-04-14 11:05:00|146542.7|146452.7|146547.8|146457.8|146550.7|146460.7|146541.7|146451.7|28
1649934310000|2022-04-14 11:05:10|146546.2|146456.2|146542.6|146452.6|146551.5|146461.5|146542.6|146452.6|24
1649934320000|2022-04-14 11:05:20|146548|146458|146544.7|146454.7|146548|146458|146544.4|146454.4|27
1649934330000|2022-04-14 11:05:30|146544.9|146454.9|146541.6|146451.6|146546.7|146456.7|146541.6|146451.6|28
1649934340000|2022-04-14 11:05:40|146544.1|146454.1|146546.8|146456.8|146546.8|146456.8|146543.3|146453.3|16
1649934350000|2022-04-14 11:05:50|146547.1|146457.1|146558.6|146468.6|146558.6|146468.6|146545.6|146455.6|31
1649934360000|2022-04-14 11:06:00|146557.3|146467.3|146556.9|146466.9|146563.1|146473.1|146553.5|146463.5|27
1649934370000|2022-04-14 11:06:10|146561.8|146471.8|146559.9|146469.9|146561.8|146471.8|146558.3|146468.3|22
1649934380000|2022-04-14 11:06:20|146560.1|146470.1|146556.7|146466.7|146560.7|146470.7|146556.7|146466.7|19
1649934390000|2022-04-14 11:06:30|146557.2|146467.2|146556.2|146466.2|146557.6|146467.6|146555.7|146465.7|14
1649934400000|2022-04-14 11:06:40|146559.1|146469.1|146560.2|146470.2|146561.8|146471.8|146558.5|146468.5|21
1649934410000|2022-04-14 11:06:50|146558.8|146468.8|146557.5|146467.5|146561.1|146471.1|146555.6|146465.6|23
1649934420000|2022-04-14 11:07:00|146557|146467|146557.4|146467.4|146560.7|146470.7|146555.7|146465.7|27
1649934430000|2022-04-14 11:07:10|146557.9|146467.9|146559.9|146469.9|146560.2|146470.2|146556.9|146466.9|21
1649934440000|2022-04-14 11:07:20|146559.8|146469.8|146558.2|146468.2|146562.1|146472.1|146556.9|146466.9|22
1649934450000|2022-04-14 11:07:30|146560.3|146470.3|146558.2|146468.2|146561|146471|146555.8|146465.8|22
1649934460000|2022-04-14 11:07:40|146559.7|146469.7|146565.8|146475.8|146569.7|146479.7|146558|146468|20
1649934470000|2022-04-14 11:07:50|146566.1|146476.1|146564.1|146474.1|146570.2|146480.2|146562.8|146472.8|13
1649934480000|2022-04-14 11:08:00|146563.9|146473.9|146567.2|146477.2|146568.1|146478.1|146563|146473|19
1649934490000|2022-04-14 11:08:10|146567.4|146477.4|146567.3|146477.3|146567.8|146477.8|146563.2|146473.2|15
1649934500000|2022-04-14 11:08:20|146567.1|146477.1|146569.6|146479.6|146571.4|146481.4|146567.1|146477.1|15
1649934510000|2022-04-14 11:08:30|146568.7|146478.7|146565.1|146475.1|146569|146479|146562.8|146472.8|13
1649934520000|2022-04-14 11:08:40|146567.5|146477.5|146557.2|146467.2|146573.1|146483.1|146556.3|146466.3|14
1649934530000|2022-04-14 11:08:50|146555.8|146465.8|146560.9|146470.9|146560.9|146470.9|146554.7|146464.7|12
1649934540000|2022-04-14 11:09:00|146561.7|146471.7|146561.8|146471.8|146562|146472|146558.6|146468.6|17
1649934550000|2022-04-14 11:09:10|146561.6|146471.6|146563.9|146473.9|146564|146474|146560.4|146470.4|9
1649934560000|2022-04-14 11:09:20|146564|146474|146554.2|146464.2|146564|146474|146550|146460|27
1649934570000|2022-04-14 11:09:30|146550.9|146460.9|146561.9|146471.9|146561.9|146471.9|146549|146459|18
1649934580000|2022-04-14 11:09:40|146555.3|146465.3|146555.3|146465.3|146557|146467|146551.4|146461.4|22
1649934590000|2022-04-14 11:09:50|146554.7|146464.7|146527.7|146437.7|146554.8|146464.8|146524|146434|24
1649934600000|2022-04-14 11:10:00|146528.1|146438.1|146527.8|146437.8|146528.5|146438.5|146527.5|146437.5|16
1649934610000|2022-04-14 11:10:10|146528.3|146438.3|146532.1|146442.1|146535.2|146445.2|146527.6|146437.6|14
1649934620000|2022-04-14 11:10:20|146533.3|146443.3|146534.1|146444.1|146535.8|146445.8|146532.2|146442.2|8
1649934630000|2022-04-14 11:10:30|146533.7|146443.7|146531.6|146441.6|146534.4|146444.4|146530.5|146440.5|10
1649934640000|2022-04-14 11:10:40|146535.7|146445.7|146534.9|146444.9|146535.7|146445.7|146530.1|146440.1|18
1649934650000|2022-04-14 11:10:50|146534.5|146444.5|146531.8|146441.8|146534.5|146444.5|146530.8|146440.8|12
1649934660000|2022-04-14 11:11:00|146532.2|146442.2|146532.8|146442.8|146533.4|146443.4|146531.6|146441.6|12
1649934670000|2022-04-14 11:11:10|146534.8|146444.8|146534.7|146444.7|146534.8|146444.8|146531.7|146441.7|8
1649934680000|2022-04-14 11:11:20|146534.5|146444.5|146530.7|146440.7|146534.5|146444.5|146530.7|146440.7|14
1649934690000|2022-04-14 11:11:30|146530.8|146440.8|146531.9|146441.9|146531.9|146441.9|146528.5|146438.5|11
1649934700000|2022-04-14 11:11:40|146532.2|146442.2|146533.4|146443.4|146537.2|146447.2|146528.7|146438.7|19
1649934710000|2022-04-14 11:11:50|146533.3|146443.3|146533|146443|146543|146453|146532.6|146442.6|14
1649934720000|2022-04-14 11:12:00|146532.5|146442.5|146499.1|146409.1|146534.7|146444.7|146498.6|146408.6|24
1649934730000|2022-04-14 11:12:10|146496.9|146406.9|146499.9|146409.9|146505.6|146415.6|146496.9|146406.9|18
1649934740000|2022-04-14 11:12:20|146498.4|146408.4|146452.7|146362.7|146499.3|146409.3|146436.6|146346.6|28
1649934750000|2022-04-14 11:12:30|146452.6|146362.6|146447.7|146357.7|146458.4|146368.4|146447.2|146357.2|28
1649934760000|2022-04-14 11:12:40|146447.4|146357.4|146447.2|146357.2|146448|146358|146446.7|146356.7|21
1649934770000|2022-04-14 11:12:50|146446.8|146356.8|146478.4|146388.4|146479.9|146389.9|146446.8|146356.8|23
1649934780000|2022-04-14 11:13:00|146477.9|146387.9|146462.6|146372.6|146478.3|146388.3|146461.8|146371.8|31
1649934790000|2022-04-14 11:13:10|146462.2|146372.2|146429.8|146339.8|146464.1|146374.1|146424.5|146334.5|33
1649934800000|2022-04-14 11:13:20|146431.2|146341.2|146429.1|146339.1|146436.6|146346.6|146427.7|146337.7|33
1649934810000|2022-04-14 11:13:30|146429.4|146339.4|146436.8|146346.8|146437.8|146347.8|146429.1|146339.1|30
1649934820000|2022-04-14 11:13:40|146437.5|146347.5|146436.8|146346.8|146438.4|146348.4|146436.2|146346.2|23
1649934830000|2022-04-14 11:13:50|146436.3|146346.3|146440.9|146350.9|146440.9|146350.9|146435.9|146345.9|17
1649934840000|2022-04-14 11:14:00|146441.1|146351.1|146442.9|146352.9|146443.2|146353.2|146441.1|146351.1|14
1649934850000|2022-04-14 11:14:10|146442.6|146352.6|146438.6|146348.6|146442.9|146352.9|146437.8|146347.8|23
1649934860000|2022-04-14 11:14:20|146437.8|146347.8|146438.4|146348.4|146438.5|146348.5|146436.4|146346.4|20
1649934870000|2022-04-14 11:14:30|146438.2|146348.2|146439.2|146349.2|146441.3|146351.3|146438.2|146348.2|20
1649934880000|2022-04-14 11:14:40|146439.4|146349.4|146440.4|146350.4|146440.7|146350.7|146439|146349|17
1649934890000|2022-04-14 11:14:50|146440.2|146350.2|146441.6|146351.6|146441.6|146351.6|146439.5|146349.5|14
1649934900000|2022-04-14 11:15:00|146441.2|146351.2|146440.9|146350.9|146441.2|146351.2|146437.8|146347.8|22
1649934910000|2022-04-14 11:15:10|146440.5|146350.5|146464.3|146374.3|146474.9|146384.9|146440.4|146350.4|27
1649934920000|2022-04-14 11:15:20|146465.2|146375.2|146444|146354|146467.7|146377.7|146441|146351|30
1649934930000|2022-04-14 11:15:30|146443.6|146353.6|146440.8|146350.8|146445|146355|146440|146350|31
1649934940000|2022-04-14 11:15:40|146440.6|146350.6|146441.3|146351.3|146442.7|146352.7|146440.5|146350.5|19
1649934950000|2022-04-14 11:15:50|146441.1|146351.1|146441.8|146351.8|146442|146352|146439.4|146349.4|25
1649934960000|2022-04-14 11:16:00|146441.7|146351.7|146441.1|146351.1|146442.8|146352.8|146441.1|146351.1|14
1649934970000|2022-04-14 11:16:10|146440.2|146350.2|146446.5|146356.5|146446.9|146356.9|146438.3|146348.3|26
1649934980000|2022-04-14 11:16:20|146446.9|146356.9|146447.5|146357.5|146450.2|146360.2|146446.6|146356.6|22
1649934990000|2022-04-14 11:16:30|146448.1|146358.1|146482.1|146392.1|146486.4|146396.4|146446.2|146356.2|26
1649935000000|2022-04-14 11:16:40|146484.5|146394.5|146480.5|146390.5|146487.3|146397.3|146474.2|146384.2|30
1649935010000|2022-04-14 11:16:50|146480.1|146390.1|146483.4|146393.4|146489.1|146399.1|146479.8|146389.8|25
1649935020000|2022-04-14 11:17:00|146482.5|146392.5|146479.5|146389.5|146482.5|146392.5|146470.9|146380.9|34
1649935030000|2022-04-14 11:17:10|146478.5|146388.5|146481.9|146391.9|146484.4|146394.4|146476.9|146386.9|25
1649935040000|2022-04-14 11:17:20|146482.2|146392.2|146488.4|146398.4|146488.4|146398.4|146475.6|146385.6|27
1649935050000|2022-04-14 11:17:30|146487.9|146397.9|146472|146382|146488.4|146398.4|146469.9|146379.9|29
1649935060000|2022-04-14 11:17:40|146473|146383|146481.1|146391.1|146489.2|146399.2|146473|146383|30
1649935070000|2022-04-14 11:17:50|146479|146389|146472.1|146382.1|146482.1|146392.1|146469.5|146379.5|30
1649935080000|2022-04-14 11:18:00|146473.1|146383.1|146479.2|146389.2|146479.7|146389.7|146472.9|146382.9|29
1649935090000|2022-04-14 11:18:10|146479.6|146389.6|146480.1|146390.1|146480.4|146390.4|146475.9|146385.9|23
1649935100000|2022-04-14 11:18:20|146479.7|146389.7|146485.5|146395.5|146489.5|146399.5|146477.9|146387.9|28
1649935110000|2022-04-14 11:18:30|146486.8|146396.8|146486.6|146396.6|146492.8|146402.8|146486.3|146396.3|33
1649935120000|2022-04-14 11:18:40|146486.2|146396.2|146485.2|146395.2|146487.7|146397.7|146483.7|146393.7|32
1649935130000|2022-04-14 11:18:50|146484.2|146394.2|146484.6|146394.6|146491.1|146401.1|146484|146394|31
1649935140000|2022-04-14 11:19:00|146485.2|146395.2|146475.4|146385.4|146485.5|146395.5|146473|146383|33
1649935150000|2022-04-14 11:19:10|146474.6|146384.6|146485.4|146395.4|146485.7|146395.7|146474.5|146384.5|21
1649935160000|2022-04-14 11:19:20|146486|146396|146489.1|146399.1|146489.1|146399.1|146482.7|146392.7|23
1649935170000|2022-04-14 11:19:30|146488|146398|146488.8|146398.8|146489.3|146399.3|146486.9|146396.9|20
1649935180000|2022-04-14 11:19:40|146490.7|146400.7|146487.7|146397.7|146491.6|146401.6|146487.3|146397.3|20
1649935190000|2022-04-14 11:19:50|146488|146398|146487.7|146397.7|146489.9|146399.9|146485.9|146395.9|17
1649935200000|2022-04-14 11:20:00|146485.3|146395.3|146541|146451|146542.6|146452.6|146485.3|146395.3|25
1649935210000|2022-04-14 11:20:10|146542.2|146452.2|146545.3|146455.3|146545.5|146455.5|146541|146451|26
1649935220000|2022-04-14 11:20:20|146544.8|146454.8|146521.5|146431.5|146544.8|146454.8|146518|146428|24
1649935230000|2022-04-14 11:20:30|146521.6|146431.6|146533.9|146443.9|146538.5|146448.5|146521.1|146431.1|31
1649935240000|2022-04-14 11:20:40|146534.4|146444.4|146529.2|146439.2|146534.6|146444.6|146527.3|146437.3|24
1649935250000|2022-04-14 11:20:50|146529.8|146439.8|146535.2|146445.2|146535.2|146445.2|146529|146439|20
1649935260000|2022-04-14 11:21:00|146535.4|146445.4|146560.3|146470.3|146560.3|146470.3|146531|146441|35
1649935270000|2022-04-14 11:21:10|146561.6|146471.6|146592.4|146502.4|146592.6|146502.6|146559.9|146469.9|36
1649935280000|2022-04-14 11:21:20|146590.7|146500.7|146584.9|146494.9|146594.8|146504.8|146584.9|146494.9|33
1649935290000|2022-04-14 11:21:30|146584.3|146494.3|146590.2|146500.2|146592.7|146502.7|146584.3|146494.3|34
1649935300000|2022-04-14 11:21:40|146590.3|146500.3|146589.3|146499.3|146594.6|146504.6|146588.1|146498.1|32
1649935310000|2022-04-14 11:21:50|146593|146503|146563.6|146473.6|146593|146503|146562.6|146472.6|31
1649935320000|2022-04-14 11:22:00|146564.6|146474.6|146551.2|146461.2|146566.8|146476.8|146551.2|146461.2|34
1649935330000|2022-04-14 11:22:10|146550.7|146460.7|146546.9|146456.9|146550.7|146460.7|146545.9|146455.9|33
1649935340000|2022-04-14 11:22:20|146548.1|146458.1|146567.7|146477.7|146567.7|146477.7|146547.6|146457.6|31
1649935350000|2022-04-14 11:22:30|146567.8|146477.8|146522.3|146432.3|146568.1|146478.1|146521.4|146431.4|29
1649935360000|2022-04-14 11:22:40|146522.1|146432.1|146527.1|146437.1|146527.3|146437.3|146522.1|146432.1|27
1649935370000|2022-04-14 11:22:50|146526.2|146436.2|146524|146434|146526.7|146436.7|146524|146434|21
1649935380000|2022-04-14 11:23:00|146524.7|146434.7|146523.3|146433.3|146525.2|146435.2|146523.1|146433.1|10
1649935390000|2022-04-14 11:23:10|146525|146435|146526.5|146436.5|146527.1|146437.1|146523.8|146433.8|19
1649935400000|2022-04-14 11:23:20|146529.9|146439.9|146525.4|146435.4|146529.9|146439.9|146524.4|146434.4|15
1649935410000|2022-04-14 11:23:30|146526.4|146436.4|146530.2|146440.2|146530.2|146440.2|146525.8|146435.8|18
1649935420000|2022-04-14 11:23:40|146531|146441|146528.6|146438.6|146531|146441|146525.7|146435.7|16
1649935430000|2022-04-14 11:23:50|146528.5|146438.5|146530.6|146440.6|146533.7|146443.7|146528.5|146438.5|17
1649935440000|2022-04-14 11:24:00|146532.9|146442.9|146533.9|146443.9|146533.9|146443.9|146529.9|146439.9|22
1649935450000|2022-04-14 11:24:10|146534|146444|146533.5|146443.5|146535.2|146445.2|146530.9|146440.9|16
1649935460000|2022-04-14 11:24:20|146532.3|146442.3|146529.9|146439.9|146535|146445|146526.1|146436.1|24
1649935470000|2022-04-14 11:24:30|146531.7|146441.7|146529.7|146439.7|146532.3|146442.3|146529.4|146439.4|23
1649935480000|2022-04-14 11:24:40|146529.2|146439.2|146531.1|146441.1|146531.5|146441.5|146528.1|146438.1|21
1649935490000|2022-04-14 11:24:50|146530.8|146440.8|146527.3|146437.3|146531.6|146441.6|146526.6|146436.6|21
1649935500000|2022-04-14 11:25:00|146528.6|146438.6|146528|146438|146530.7|146440.7|146526.8|146436.8|18
1649935510000|2022-04-14 11:25:10|146527.4|146437.4|146527.7|146437.7|146530.3|146440.3|146525.9|146435.9|15
1649935520000|2022-04-14 11:25:20|146528.4|146438.4|146528.5|146438.5|146529.9|146439.9|146528.4|146438.4|17
1649935530000|2022-04-14 11:25:30|146528.6|146438.6|146530.1|146440.1|146530.7|146440.7|146528|146438|15
1649935540000|2022-04-14 11:25:40|146529.9|146439.9|146529.7|146439.7|146531.4|146441.4|146529.7|146439.7|18
1649935550000|2022-04-14 11:25:50|146529.8|146439.8|146531.9|146441.9|146534.1|146444.1|146527.3|146437.3|25
1649935560000|2022-04-14 11:26:00|146531.8|146441.8|146532.5|146442.5|146535.1|146445.1|146529.4|146439.4|29
1649935570000|2022-04-14 11:26:10|146531.7|146441.7|146529.6|146439.6|146532.9|146442.9|146529|146439|24
1649935580000|2022-04-14 11:26:20|146530.6|146440.6|146530.1|146440.1|146532|146442|146527.7|146437.7|17
1649935590000|2022-04-14 11:26:30|146530.2|146440.2|146530|146440|146531|146441|146528|146438|15
1649935600000|2022-04-14 11:26:40|146529.9|146439.9|146534.6|146444.6|146537.3|146447.3|146528.8|146438.8|29
1649935610000|2022-04-14 11:26:50|146533.9|146443.9|146533.4|146443.4|146535.5|146445.5|146532.3|146442.3|20
1649935620000|2022-04-14 11:27:00|146533.3|146443.3|146534.7|146444.7|146544.3|146454.3|146528.5|146438.5|33
1649935630000|2022-04-14 11:27:10|146535.8|146445.8|146533.5|146443.5|146538.4|146448.4|146533.1|146443.1|35
1649935640000|2022-04-14 11:27:20|146532.8|146442.8|146536.4|146446.4|146537.2|146447.2|146531.3|146441.3|21
1649935650000|2022-04-14 11:27:30|146535.7|146445.7|146533.8|146443.8|146537.4|146447.4|146531.2|146441.2|26
1649935660000|2022-04-14 11:27:40|146535.6|146445.6|146534.6|146444.6|146537.2|146447.2|146533.7|146443.7|14
1649935670000|2022-04-14 11:27:50|146534.3|146444.3|146532.2|146442.2|146537.4|146447.4|146528.8|146438.8|23
1649935680000|2022-04-14 11:28:00|146534.2|146444.2|146532.7|146442.7|146541.3|146451.3|146532.7|146442.7|25
1649935690000|2022-04-14 11:28:10|146532.9|146442.9|146534.5|146444.5|146535.6|146445.6|146532.9|146442.9|27
1649935700000|2022-04-14 11:28:20|146534.2|146444.2|146536.5|146446.5|146537.5|146447.5|146534.2|146444.2|26
1649935710000|2022-04-14 11:28:30|146535.5|146445.5|146537.1|146447.1|146537.2|146447.2|146534.6|146444.6|23
1649935720000|2022-04-14 11:28:40|146536.7|146446.7|146538.7|146448.7|146542.3|146452.3|146536.7|146446.7|31
1649935730000|2022-04-14 11:28:50|146539|146449|146539.7|146449.7|146542.6|146452.6|146538.5|146448.5|28
1649935740000|2022-04-14 11:29:00|146540.4|146450.4|146537.7|146447.7|146542|146452|146537.5|146447.5|32
1649935750000|2022-04-14 11:29:10|146535.3|146445.3|146536.1|146446.1|146538.4|146448.4|146533.3|146443.3|26
1649935760000|2022-04-14 11:29:20|146536.8|146446.8|146533.2|146443.2|146539.7|146449.7|146533.2|146443.2|32
1649935770000|2022-04-14 11:29:30|146533.3|146443.3|146538|146448|146538|146448|146533.3|146443.3|27
1649935780000|2022-04-14 11:29:40|146537.8|146447.8|146542.2|146452.2|146542.2|146452.2|146535.8|146445.8|28
1649935790000|2022-04-14 11:29:50|146540.4|146450.4|146538.5|146448.5|146541.4|146451.4|146538.4|146448.4|23
1649935800000|2022-04-14 11:30:00|146537.7|146447.7|146538.5|146448.5|146540.3|146450.3|146535.6|146445.6|21
1649935810000|2022-04-14 11:30:10|146538|146448|146543.3|146453.3|146544.3|146454.3|146538|146448|24
1649935820000|2022-04-14 11:30:20|146543.4|146453.4|146542.8|146452.8|146543.9|146453.9|146541.6|146451.6|27
1649935830000|2022-04-14 11:30:30|146543.6|146453.6|146543.4|146453.4|146547.5|146457.5|146541.5|146451.5|25
1649935840000|2022-04-14 11:30:40|146542.8|146452.8|146541.3|146451.3|146544.7|146454.7|146541.3|146451.3|21
1649935850000|2022-04-14 11:30:50|146541.8|146451.8|146541.2|146451.2|146543|146453|146540.7|146450.7|21
1649935860000|2022-04-14 11:31:00|146541.8|146451.8|146539.2|146449.2|146542.2|146452.2|146532.7|146442.7|26
1649935870000|2022-04-14 11:31:10|146539.8|146449.8|146538.4|146448.4|146541.4|146451.4|146537.7|146447.7|26
1649935880000|2022-04-14 11:31:20|146539.8|146449.8|146539.7|146449.7|146540|146450|146536.7|146446.7|23
1649935890000|2022-04-14 11:31:30|146539.3|146449.3|146541.4|146451.4|146544.8|146454.8|146539.2|146449.2|23
1649935900000|2022-04-14 11:31:40|146542.6|146452.6|146523.4|146433.4|146543|146453|146522.7|146432.7|34
1649935910000|2022-04-14 11:31:50|146522.6|146432.6|146522.5|146432.5|146524.6|146434.6|146522.3|146432.3|29
1649935920000|2022-04-14 11:32:00|146521.2|146431.2|146526.5|146436.5|146530.4|146440.4|146521.2|146431.2|34
1649935930000|2022-04-14 11:32:10|146532.1|146442.1|146528.2|146438.2|146532.1|146442.1|146525.5|146435.5|24
1649935940000|2022-04-14 11:32:20|146529.1|146439.1|146537.1|146447.1|146539.1|146449.1|146525.7|146435.7|28
1649935950000|2022-04-14 11:32:30|146537.7|146447.7|146533.8|146443.8|146540.9|146450.9|146532.7|146442.7|35
1649935960000|2022-04-14 11:32:40|146531.3|146441.3|146533.4|146443.4|146535.4|146445.4|146531.3|146441.3|33
1649935970000|2022-04-14 11:32:50|146532.8|146442.8|146533.6|146443.6|146534.1|146444.1|146530.5|146440.5|22
1649935980000|2022-04-14 11:33:00|146534.5|146444.5|146533.4|146443.4|146536.9|146446.9|146530.4|146440.4|27
1649935990000|2022-04-14 11:33:10|146536|146446|146533.8|146443.8|146539.4|146449.4|146532.5|146442.5|28
1649936000000|2022-04-14 11:33:20|146533.9|146443.9|146525.6|146435.6|146535.5|146445.5|146525.1|146435.1|31
1649936010000|2022-04-14 11:33:30|146526.9|146436.9|146528.3|146438.3|146530.9|146440.9|146525.5|146435.5|22
1649936020000|2022-04-14 11:33:40|146526.4|146436.4|146485.6|146395.6|146528.7|146438.7|146469.2|146379.2|38
1649936030000|2022-04-14 11:33:50|146487.5|146397.5|146488.3|146398.3|146488.9|146398.9|146482.3|146392.3|31
1649936040000|2022-04-14 11:34:00|146486.3|146396.3|146482.1|146392.1|146486.7|146396.7|146469.5|146379.5|32
1649936050000|2022-04-14 11:34:10|146485.4|146395.4|146486.7|146396.7|146494|146404|146479.9|146389.9|34
1649936060000|2022-04-14 11:34:20|146486.1|146396.1|146488.4|146398.4|146488.4|146398.4|146482.3|146392.3|33
1649936070000|2022-04-14 11:34:30|146503.3|146413.3|146481.8|146391.8|146509.2|146419.2|146481.3|146391.3|34
1649936080000|2022-04-14 11:34:40|146483.6|146393.6|146515.1|146425.1|146515.6|146425.6|146481.8|146391.8|37
1649936090000|2022-04-14 11:34:50|146516.7|146426.7|146506.9|146416.9|146516.7|146426.7|146481.8|146391.8|32
1649936100000|2022-04-14 11:35:00|146505.8|146415.8|146518.1|146428.1|146530.6|146440.6|146505.8|146415.8|36
1649936110000|2022-04-14 11:35:10|146517.8|146427.8|146531.6|146441.6|146535.1|146445.1|146514.7|146424.7|32
1649936120000|2022-04-14 11:35:20|146536.2|146446.2|146524.9|146434.9|146536.9|146446.9|146524.9|146434.9|38
1649936130000|2022-04-14 11:35:30|146526.3|146436.3|146522.2|146432.2|146526.6|146436.6|146521|146431|28
1649936140000|2022-04-14 11:35:40|146522.3|146432.3|146512.6|146422.6|146527.3|146437.3|146511.2|146421.2|30
1649936150000|2022-04-14 11:35:50|146513.7|146423.7|146518|146428|146520.8|146430.8|146512|146422|28
1649936160000|2022-04-14 11:36:00|146517.5|146427.5|146520.2|146430.2|146523.7|146433.7|146515.9|146425.9|28
1649936170000|2022-04-14 11:36:10|146520.9|146430.9|146489.8|146399.8|146521.3|146431.3|146483.5|146393.5|30
1649936180000|2022-04-14 11:36:20|146485.9|146395.9|146503.4|146413.4|146503.4|146413.4|146485.9|146395.9|25
1649936190000|2022-04-14 11:36:30|146501.1|146411.1|146522.3|146432.3|146522.3|146432.3|146494.6|146404.6|34
1649936200000|2022-04-14 11:36:40|146523.8|146433.8|146510|146420|146523.8|146433.8|146495.4|146405.4|35
1649936210000|2022-04-14 11:36:50|146511.6|146421.6|146499.1|146409.1|146527.5|146437.5|146499.1|146409.1|29
1649936220000|2022-04-14 11:37:00|146500.8|146410.8|146505.5|146415.5|146508.4|146418.4|146494.9|146404.9|34
1649936230000|2022-04-14 11:37:10|146509.6|146419.6|146527.8|146437.8|146540.3|146450.3|146507.5|146417.5|36
1649936240000|2022-04-14 11:37:20|146531.7|146441.7|146531.7|146441.7|146532.2|146442.2|146526.1|146436.1|26
1649936250000|2022-04-14 11:37:30|146527.7|146437.7|146528|146438|146533|146443|146526.7|146436.7|28
1649936260000|2022-04-14 11:37:40|146525.6|146435.6|146524|146434|146527.2|146437.2|146518.3|146428.3|31
1649936270000|2022-04-14 11:37:50|146524.7|146434.7|146517.7|146427.7|146525.7|146435.7|146517.7|146427.7|34
1649936280000|2022-04-14 11:38:00|146517.2|146427.2|146521|146431|146524.2|146434.2|146516.9|146426.9|25
1649936290000|2022-04-14 11:38:10|146520.2|146430.2|146513.5|146423.5|146523|146433|146511.9|146421.9|28
1649936300000|2022-04-14 11:38:20|146512.6|146422.6|146517.9|146427.9|146524.1|146434.1|146511.4|146421.4|29
1649936310000|2022-04-14 11:38:30|146517.6|146427.6|146518.6|146428.6|146518.9|146428.9|146507.2|146417.2|28
1649936320000|2022-04-14 11:38:40|146517|146427|146520|146430|146520.8|146430.8|146511.2|146421.2|30
1649936330000|2022-04-14 11:38:50|146502.2|146412.2|146501.6|146411.6|146504.2|146414.2|146491.2|146401.2|22
1649936340000|2022-04-14 11:39:00|146501.2|146411.2|146496.1|146406.1|146501.2|146411.2|146490.1|146400.1|34
1649936350000|2022-04-14 11:39:10|146497.7|146407.7|146494.1|146404.1|146498.6|146408.6|146489.7|146399.7|34
1649936360000|2022-04-14 11:39:20|146494.6|146404.6|146488.8|146398.8|146498.8|146408.8|146488|146398|30
1649936370000|2022-04-14 11:39:30|146483.6|146393.6|146432.1|146342.1|146488|146398|146429.4|146339.4|22
1649936380000|2022-04-14 11:39:40|146431.4|146341.4|146433.1|146343.1|146437.1|146347.1|146429.7|146339.7|28
1649936390000|2022-04-14 11:39:50|146435.4|146345.4|146431.1|146341.1|146438.4|146348.4|146430.4|146340.4|30
1649936400000|2022-04-14 11:40:00|146436.1|146346.1|146426.2|146336.2|146438.7|146348.7|146425.3|146335.3|30
1649936410000|2022-04-14 11:40:10|146426.7|146336.7|146432.6|146342.6|146435|146345|146422.1|146332.1|35
1649936420000|2022-04-14 11:40:20|146431.9|146341.9|146439.5|146349.5|146444.5|146354.5|146429.8|146339.8|30
1649936430000|2022-04-14 11:40:30|146434.2|146344.2|146439.1|146349.1|146457.8|146367.8|146434|146344|36
1649936440000|2022-04-14 11:40:40|146439.4|146349.4|146433.2|146343.2|146440.6|146350.6|146433.2|146343.2|31
1649936450000|2022-04-14 11:40:50|146434|146344|146432.3|146342.3|146435.1|146345.1|146429.6|146339.6|34
1649936460000|2022-04-14 11:41:00|146432.2|146342.2|146428.9|146338.9|146433.8|146343.8|146425.4|146335.4|28
1649936470000|2022-04-14 11:41:10|146427.7|146337.7|146432.1|146342.1|146437.6|146347.6|146427.7|146337.7|24
1649936480000|2022-04-14 11:41:20|146435.4|146345.4|146439.8|146349.8|146440.9|146350.9|146431|146341|24
1649936490000|2022-04-14 11:41:30|146445.7|146355.7|146437.6|146347.6|146445.7|146355.7|146436.4|146346.4|31
1649936500000|2022-04-14 11:41:40|146438.3|146348.3|146445|146355|146445.1|146355.1|146436.5|146346.5|27
1649936510000|2022-04-14 11:41:50|146445.4|146355.4|146444.5|146354.5|146446.3|146356.3|146443.5|146353.5|24
1649936520000|2022-04-14 11:42:00|146444.7|146354.7|146444.5|146354.5|146446.4|146356.4|146442|146352|28
1649936530000|2022-04-14 11:42:10|146444.6|146354.6|146451.7|146361.7|146452.6|146362.6|146443.9|146353.9|27
1649936540000|2022-04-14 11:42:20|146452.9|146362.9|146454.5|146364.5|146454.5|146364.5|146450.4|146360.4|28
1649936550000|2022-04-14 11:42:30|146453.4|146363.4|146472.1|146342.1|146476|146366.2|146451|146342.1|31
1649936560000|2022-04-14 11:42:40|146472.5|146342.5|146475.8|146345.8|146481.2|146351.2|146471.6|146341.6|33
1649936570000|2022-04-14 11:42:50|146476.7|146346.7|146481.3|146351.3|146482.1|146352.1|146476.2|146346.2|25
1649936580000|2022-04-14 11:43:00|146481.2|146351.2|146489.2|146359.2|146494|146380.4|146460.9|146342.8|30
1649936590000|2022-04-14 11:43:10|146492.7|146362.7|146465.7|146375.7|146492.7|146375.7|146463.5|146353|29
1649936600000|2022-04-14 11:43:20|146470.1|146380.1|146490.7|146360.7|146490.7|146380.1|146459.7|146347.4|35
1649936610000|2022-04-14 11:43:30|146485.4|146355.4|146496.7|146366.7|146496.7|146375.3|146459.3|146345.8|30
1649936620000|2022-04-14 11:43:40|146495.3|146365.3|146488|146358|146497.4|146367.4|146478.2|146348.2|35
1649936630000|2022-04-14 11:43:50|146487|146357|146497.2|146367.2|146513.9|146383.9|146487|146357|35
1649936640000|2022-04-14 11:44:00|146495.1|146365.1|146492.7|146362.7|146504.2|146374.2|146492.7|146362.7|38
1649936650000|2022-04-14 11:44:10|146489.8|146359.8|146524.1|146394.1|146543.5|146413.5|146489.8|146359.8|38
1649936660000|2022-04-14 11:44:20|146526.9|146396.9|146522.2|146392.2|146534.9|146404.9|146514.1|146384.1|29
1649936670000|2022-04-14 11:44:30|146526.5|146396.5|146530.3|146400.3|146536.1|146406.1|146522.9|146392.9|29
1649936680000|2022-04-14 11:44:40|146530.2|146400.2|146532|146402|146537.2|146407.2|146529.2|146399.2|29
1649936690000|2022-04-14 11:44:50|146532.7|146402.7|146563.2|146433.2|146591.5|146461.5|146529.1|146399.1|36
1649936700000|2022-04-14 11:45:00|146564.5|146434.5|146625|146495|146625|146495|146561.2|146431.2|37
1649936710000|2022-04-14 11:45:10|146627.8|146497.8|146578.1|146488.1|146627.8|146497.8|146578.1|146474|39
1649936720000|2022-04-14 11:45:20|146599.7|146469.7|146632.5|146502.5|146635.7|146505.7|146583.4|146464.6|37
1649936730000|2022-04-14 11:45:30|146635.7|146505.7|146675.1|146545.1|146675.1|146565.8|146630.6|146500.6|39
1649936740000|2022-04-14 11:45:40|146675|146545|146649.8|146519.8|146677|146547|146605.4|146475.4|40
1649936750000|2022-04-14 11:45:50|146648.7|146518.7|146667.6|146537.6|146667.6|146537.6|146648.7|146518.7|38
1649936760000|2022-04-14 11:46:00|146665.2|146535.2|146658.9|146528.9|146669.9|146560.5|146650.5|146528.9|40
1649936770000|2022-04-14 11:46:10|146658.8|146528.8|146613.6|146483.6|146661.7|146534.8|146605.8|146479.3|40
1649936780000|2022-04-14 11:46:20|146613.7|146483.7|146610.9|146520.9|146639.8|146520.9|146605.7|146482.6|40
1649936790000|2022-04-14 11:46:30|146609.8|146519.8|146573.3|146483.3|146625.7|146519.9|146565.5|146475.5|40
1649936800000|2022-04-14 11:46:40|146575|146485|146574.8|146484.8|146581.4|146491.4|146570.8|146480.8|38
1649936810000|2022-04-14 11:46:50|146574.2|146484.2|146570.5|146480.5|146578.6|146488.6|146570.2|146480.2|38
1649936820000|2022-04-14 11:47:00|146571.6|146481.6|146572.6|146482.6|146574.9|146484.9|146571.6|146481.6|29
1649936830000|2022-04-14 11:47:10|146572.2|146482.2|146578.2|146488.2|146578.5|146488.5|146548.8|146458.8|38
1649936840000|2022-04-14 11:47:20|146576.8|146486.8|146573.4|146483.4|146579.3|146489.3|146572.8|146482.8|38
1649936850000|2022-04-14 11:47:30|146574.2|146484.2|146570.3|146480.3|146576.8|146486.8|146565.3|146475.3|37
1649936860000|2022-04-14 11:47:40|146570.6|146480.6|146578|146488|146579.7|146489.7|146568.9|146478.9|40
1649936870000|2022-04-14 11:47:50|146578.4|146488.4|146618.1|146528.1|146624.3|146534.3|146576.9|146486.9|34
1649936880000|2022-04-14 11:48:00|146618.7|146528.7|146610.7|146520.7|146621.3|146531.3|146610.3|146520.3|35
1649936890000|2022-04-14 11:48:10|146600.7|146510.7|146605.5|146515.5|146624.1|146522.6|146600.7|146491.4|38
1649936900000|2022-04-14 11:48:20|146605.2|146515.2|146619.8|146529.8|146637.7|146530.5|146602.1|146495.5|37
1649936910000|2022-04-14 11:48:30|146619.7|146529.7|146625.7|146535.7|146628.9|146538.9|146619.7|146529.7|32
1649936920000|2022-04-14 11:48:40|146623.7|146533.7|146654.3|146564.3|146664.6|146574.6|146623.7|146533.7|31
1649936930000|2022-04-14 11:48:50|146654.6|146564.6|146656.7|146566.7|146661.2|146571.2|146653.5|146563.5|24
1649936940000|2022-04-14 11:49:00|146657.4|146567.4|146655.9|146565.9|146661.5|146571.5|146650.2|146560.2|27
1649936950000|2022-04-14 11:49:10|146656.2|146566.2|146641.7|146551.7|146656.3|146566.3|146641.7|146551.7|33
1649936960000|2022-04-14 11:49:20|146640|146550|146642.1|146552.1|146646.7|146556.7|146619.7|146529.7|31
1649936970000|2022-04-14 11:49:30|146641.3|146551.3|146656.4|146566.4|146656.4|146566.4|146638.9|146548.9|33
1649936980000|2022-04-14 11:49:40|146653.3|146563.3|146693.2|146603.2|146693.2|146603.2|146644.8|146554.8|37
1649936990000|2022-04-14 11:49:50|146693.3|146603.3|146705.8|146615.8|146721.7|146631.7|146673.2|146583.2|39
1649937000000|2022-04-14 11:50:00|146703.6|146613.6|146707.1|146617.1|146711.6|146621.6|146703.1|146613.1|37
1649937010000|2022-04-14 11:50:10|146707.9|146617.9|146722.1|146632.1|146722.5|146632.5|146707.9|146617.9|29
1649937020000|2022-04-14 11:50:20|146724.7|146634.7|146725.4|146635.4|146735.3|146645.3|146718.4|146628.4|29
1649937030000|2022-04-14 11:50:30|146725.3|146635.3|146731.7|146641.7|146733.3|146643.3|146725.3|146635.3|36
1649937040000|2022-04-14 11:50:40|146734.5|146644.5|146677.8|146587.8|146736.5|146646.5|146675.3|146585.3|28
1649937050000|2022-04-14 11:50:50|146677.5|146587.5|146677.4|146587.4|146681.4|146591.4|146673.1|146583.1|36
1649937060000|2022-04-14 11:51:00|146681.5|146591.5|146655.2|146565.2|146681.5|146591.5|146637.9|146547.9|38
1649937070000|2022-04-14 11:51:10|146656.3|146566.3|146682.9|146592.9|146698.2|146608.2|146652.3|146562.3|38
1649937080000|2022-04-14 11:51:20|146682.5|146592.5|146680.3|146590.3|146688.9|146598.9|146678.3|146588.3|35
1649937090000|2022-04-14 11:51:30|146681|146591|146687.7|146597.7|146690.9|146600.9|146680.5|146590.5|28
1649937100000|2022-04-14 11:51:40|146688.9|146598.9|146701.9|146611.9|146706.2|146616.2|146688.2|146598.2|37
1649937110000|2022-04-14 11:51:50|146702.1|146612.1|146702.6|146612.6|146704.1|146614.1|146689.9|146599.9|35
1649937120000|2022-04-14 11:52:00|146703.5|146613.5|146711.7|146621.7|146712.6|146622.6|146699.3|146609.3|36
1649937130000|2022-04-14 11:52:10|146711.1|146621.1|146733.8|146603.8|146737|146628.8|146702.3|146603.8|36
1649937140000|2022-04-14 11:52:20|146734.9|146604.9|146733.5|146603.5|146740|146610|146724.7|146594.7|29
1649937150000|2022-04-14 11:52:30|146734.5|146604.5|146623.1|146493.1|146734.5|146604.5|146605.8|146493.1|38
1649937160000|2022-04-14 11:52:40|146624.5|146494.5|146630.9|146500.9|146630.9|146500.9|146622.7|146492.7|35
1649937170000|2022-04-14 11:52:50|146631.5|146501.5|146635.1|146505.1|146637.7|146507.7|146629.8|146499.8|32
1649937180000|2022-04-14 11:53:00|146635.3|146505.3|146634.2|146504.2|146637.7|146507.7|146630.3|146500.3|38
1649937190000|2022-04-14 11:53:10|146634.1|146504.1|146646.1|146516.1|146665.8|146547.8|146630.3|146504.1|40
1649937200000|2022-04-14 11:53:20|146634.5|146504.5|146598.2|146468.2|146648.4|146533.7|146573.2|146464.7|40
1649937210000|2022-04-14 11:53:30|146598.6|146468.6|146593.4|146463.4|146603.8|146473.8|146590.3|146460.3|39
1649937220000|2022-04-14 11:53:40|146597.4|146467.4|146578.4|146448.4|146601.6|146475.6|146558.1|146441.5|40
1649937230000|2022-04-14 11:53:50|146578.2|146448.2|146598.9|146468.9|146600.3|146470.3|146555.8|146438.1|40
1649937240000|2022-04-14 11:54:00|146599.4|146469.4|146613.8|146483.8|146624.1|146509.6|146585.5|146469.4|39
1649937250000|2022-04-14 11:54:10|146611|146481|146587.4|146457.4|146614.4|146484.4|146562.3|146450.3|40
1649937260000|2022-04-14 11:54:20|146591.1|146461.1|146557.4|146427.4|146607.2|146477.2|146526.1|146426.7|36
1649937270000|2022-04-14 11:54:30|146558.2|146428.2|146533.1|146403.1|146563.1|146437.3|146509.8|146403.1|38
1649937280000|2022-04-14 11:54:40|146534.9|146404.9|146533.7|146403.7|146535.6|146405.6|146526.4|146396.4|27
1649937290000|2022-04-14 11:54:50|146534.3|146404.3|146529.7|146399.7|146538.5|146408.5|146526.4|146396.4|30
1649937300000|2022-04-14 11:55:00|146530.9|146400.9|146535.1|146405.1|146537.2|146420.8|146482.3|146372.2|38
1649937310000|2022-04-14 11:55:10|146534.5|146404.5|146541.2|146411.2|146541.2|146426.3|146516.3|146393.7|37
1649937320000|2022-04-14 11:55:20|146540.4|146410.4|146548.9|146418.9|146550.4|146441.9|146526.8|146410.4|40
1649937330000|2022-04-14 11:55:30|146548.3|146418.3|146580.2|146450.2|146617.4|146507.1|146529.2|146418.3|39
1649937340000|2022-04-14 11:55:40|146578.6|146448.6|146525.8|146395.8|146580.1|146450.1|146510.2|146391.2|37
1649937350000|2022-04-14 11:55:50|146526.1|146396.1|146524.4|146394.4|146527.6|146397.6|146520.3|146390.3|36
1649937360000|2022-04-14 11:56:00|146524.5|146394.5|146509.5|146379.5|146524.5|146409|146484.5|146377|40
1649937370000|2022-04-14 11:56:10|146509.7|146379.7|146497.6|146407.6|146517.4|146407.6|146497.6|146370|36
1649937380000|2022-04-14 11:56:20|146498.5|146408.5|146512.3|146422.3|146520.2|146425.9|146498.5|146390.2|33
1649937390000|2022-04-14 11:56:30|146512.6|146422.6|146562.8|146432.8|146569.8|146455.1|146512.5|146410.5|40
1649937400000|2022-04-14 11:56:40|146562.7|146432.7|146539.1|146449.1|146569.6|146459.4|146535.6|146426.2|37
1649937410000|2022-04-14 11:56:50|146538.5|146448.5|146530.7|146440.7|146538.5|146448.5|146529.5|146439.5|29
1649937420000|2022-04-14 11:57:00|146530.9|146440.9|146560.8|146430.8|146561.3|146449.4|146530.9|146423.8|36
1649937430000|2022-04-14 11:57:10|146559.5|146429.5|146549.5|146419.5|146559.5|146450.3|146531.8|146417|36
1649937440000|2022-04-14 11:57:20|146549.1|146419.1|146527.1|146437.1|146549.5|146440.5|146525.4|146419.1|33
1649937450000|2022-04-14 11:57:30|146526.7|146436.7|146530.6|146440.6|146533.5|146443.5|146526.7|146436.7|30
1649937460000|2022-04-14 11:57:40|146530.5|146440.5|146578.3|146488.3|146594.2|146488.6|146529.3|146427.6|40
1649937470000|2022-04-14 11:57:50|146599.3|146469.3|146549.8|146419.8|146600.3|146477.6|146529.3|146419.8|40
1649937480000|2022-04-14 11:58:00|146548.7|146418.7|146531|146441|146548.7|146442.5|146525|146417|36
1649937490000|2022-04-14 11:58:10|146531.2|146441.2|146569.3|146439.3|146570.4|146456.2|146530.5|146424.6|35
1649937500000|2022-04-14 11:58:20|146569.2|146439.2|146538.7|146448.7|146572.9|146464.4|146538.7|146439.2|36
1649937510000|2022-04-14 11:58:30|146536.1|146446.1|146540|146450|146540.7|146450.7|146523.8|146433.8|36
1649937520000|2022-04-14 11:58:40|146539.2|146449.2|146536.3|146446.3|146539.2|146449.2|146527.5|146437.5|34
1649937530000|2022-04-14 11:58:50|146536.4|146446.4|146544.1|146454.1|146544.8|146454.8|146535.7|146445.7|35
1649937540000|2022-04-14 11:59:00|146541.8|146451.8|146559.9|146469.9|146571|146481|146541.8|146451.8|38
1649937550000|2022-04-14 11:59:10|146560.2|146470.2|146549.8|146459.8|146560.2|146470.2|146541.4|146451.4|36
1649937560000|2022-04-14 11:59:20|146549.9|146459.9|146573.2|146483.2|146576.5|146486.5|146549.4|146459.4|36
1649937570000|2022-04-14 11:59:30|146573.3|146483.3|146583|146493|146597.9|146507.9|146573.3|146483.3|37
1649937580000|2022-04-14 11:59:40|146584.1|146494.1|146578.5|146488.5|146586|146496|146577.2|146487.2|36
1649937590000|2022-04-14 11:59:50|146569.5|146479.5|146561.3|146471.3|146569.5|146479.5|146558.1|146468.1|36
1649937600000|2022-04-14 12:00:00|146560.5|146470.5|146571.8|146481.8|146593.1|146503.1|146560.4|146470.4|38
1649937610000|2022-04-14 12:00:10|146573|146483|146527.3|146437.3|146573|146483|146525|146435|36
1649937620000|2022-04-14 12:00:20|146529.2|146439.2|146517.9|146427.9|146534.3|146444.3|146517.4|146427.4|35
1649937630000|2022-04-14 12:00:30|146518.9|146428.9|146543.8|146453.8|146543.8|146453.8|146509.3|146419.3|39
1649937640000|2022-04-14 12:00:40|146545.5|146455.5|146521.4|146431.4|146549.7|146459.7|146520.7|146430.7|40
1649937650000|2022-04-14 12:00:50|146522.1|146432.1|146525.9|146435.9|146526.9|146436.9|146521.3|146431.3|32
1649937660000|2022-04-14 12:01:00|146524.4|146434.4|146516.7|146426.7|146533.2|146443.2|146514.4|146424.4|36
1649937670000|2022-04-14 12:01:10|146516.4|146426.4|146508.3|146418.3|146516.4|146426.4|146508.3|146418.3|39
1649937680000|2022-04-14 12:01:20|146509.5|146419.5|146479.2|146389.2|146509.6|146419.6|146478.5|146388.5|37
1649937690000|2022-04-14 12:01:30|146479.1|146389.1|146488.3|146398.3|146491.6|146401.6|146479.1|146389.1|33
1649937700000|2022-04-14 12:01:40|146488.2|146398.2|146510.8|146420.8|146515.4|146425.4|146487.8|146397.8|32
1649937710000|2022-04-14 12:01:50|146507.8|146417.8|146534.6|146444.6|146534.6|146444.6|146504.7|146414.7|24
1649937720000|2022-04-14 12:02:00|146534.5|146444.5|146537.5|146447.5|146540.7|146450.7|146534.5|146444.5|32
1649937730000|2022-04-14 12:02:10|146537.9|146447.9|146541|146451|146541.5|146451.5|146537.5|146447.5|32
1649937740000|2022-04-14 12:02:20|146540.6|146450.6|146542.7|146452.7|146544.2|146454.2|146539.6|146449.6|27
1649937750000|2022-04-14 12:02:30|146542.9|146452.9|146526.9|146436.9|146544.2|146454.2|146525.5|146435.5|35
1649937760000|2022-04-14 12:02:40|146526.6|146436.6|146513.4|146423.4|146529.3|146439.3|146491.6|146401.6|33
1649937770000|2022-04-14 12:02:50|146509.5|146419.5|146508.7|146418.7|146513.5|146423.5|146502.9|146412.9|34
1649937780000|2022-04-14 12:03:00|146508.9|146418.9|146510.8|146420.8|146513.4|146423.4|146494.8|146404.8|30
1649937790000|2022-04-14 12:03:10|146511.1|146421.1|146520.7|146430.7|146520.7|146430.7|146509.3|146419.3|26
1649937800000|2022-04-14 12:03:20|146520.5|146430.5|146502.9|146412.9|146521.2|146431.2|146502.4|146412.4|22
1649937810000|2022-04-14 12:03:30|146502.8|146412.8|146509.7|146419.7|146509.7|146419.7|146496.4|146406.4|34
1649937820000|2022-04-14 12:03:40|146509.5|146419.5|146512.8|146422.8|146525.2|146435.2|146507.6|146417.6|30
1649937830000|2022-04-14 12:03:50|146512.7|146422.7|146504.9|146414.9|146513.7|146423.7|146504.5|146414.5|19
1649937840000|2022-04-14 12:04:00|146504.8|146414.8|146506.5|146416.5|146509.2|146419.2|146504.6|146414.6|24
1649937850000|2022-04-14 12:04:10|146506.6|146416.6|146513.2|146423.2|146514|146424|146500.9|146410.9|31
1649937860000|2022-04-14 12:04:20|146513.1|146423.1|146507.5|146417.5|146513.9|146423.9|146507.4|146417.4|28
1649937870000|2022-04-14 12:04:30|146509.1|146419.1|146509.3|146419.3|146509.8|146419.8|146506|146416|24
1649937880000|2022-04-14 12:04:40|146509.7|146419.7|146526.7|146436.7|146540.1|146450.1|146509.7|146419.7|31
1649937890000|2022-04-14 12:04:50|146526.2|146436.2|146531|146441|146533|146443|146523.5|146433.5|29
1649937900000|2022-04-14 12:05:00|146522.8|146432.8|146530.3|146440.3|146532.4|146442.4|146513.5|146423.5|35
1649937910000|2022-04-14 12:05:10|146531.8|146441.8|146515.2|146425.2|146547.7|146457.7|146515.2|146425.2|29
1649937920000|2022-04-14 12:05:20|146516.4|146426.4|146508.1|146418.1|146518.6|146428.6|146496.2|146406.2|31
1649937930000|2022-04-14 12:05:30|146507.8|146417.8|146508.2|146418.2|146509.7|146419.7|146502.4|146412.4|19
1649937940000|2022-04-14 12:05:40|146507.6|146417.6|146509|146419|146509|146419|146504.8|146414.8|25
1649937950000|2022-04-14 12:05:50|146508.8|146418.8|146505.6|146415.6|146508.8|146418.8|146505.6|146415.6|23
1649937960000|2022-04-14 12:06:00|146505.7|146415.7|146481.1|146391.1|146508.3|146418.3|146479.3|146389.3|34
1649937970000|2022-04-14 12:06:10|146481.5|146391.5|146484.1|146394.1|146484.3|146394.3|146481.4|146391.4|25
1649937980000|2022-04-14 12:06:20|146484|146394|146481.9|146391.9|146484.7|146394.7|146481.5|146391.5|24
1649937990000|2022-04-14 12:06:30|146482.6|146392.6|146486.5|146396.5|146488|146398|146473.9|146383.9|29
1649938000000|2022-04-14 12:06:40|146486.4|146396.4|146489.7|146399.7|146489.7|146399.7|146485.2|146395.2|33
1649938010000|2022-04-14 12:06:50|146490.9|146400.9|146517.7|146427.7|146519.3|146429.3|146489.1|146399.1|38
1649938020000|2022-04-14 12:07:00|146517.9|146427.9|146527.5|146437.5|146536.1|146446.1|146517.9|146427.9|34
1649938030000|2022-04-14 12:07:10|146531|146441|146528.7|146438.7|146536.7|146446.7|146528.4|146438.4|33
1649938040000|2022-04-14 12:07:20|146527.3|146437.3|146522.8|146432.8|146527.3|146437.3|146514.2|146424.2|32
1649938050000|2022-04-14 12:07:30|146522.7|146432.7|146519|146429|146525.3|146435.3|146515|146425|28
1649938060000|2022-04-14 12:07:40|146518.8|146428.8|146522.4|146432.4|146524.4|146434.4|146516.3|146426.3|29
1649938070000|2022-04-14 12:07:50|146522.6|146432.6|146522.6|146432.6|146526.6|146436.6|146521.1|146431.1|25
1649938080000|2022-04-14 12:08:00|146521.9|146431.9|146522.3|146432.3|146524.1|146434.1|146521.2|146431.2|19
1649938090000|2022-04-14 12:08:10|146522|146432|146512.8|146422.8|146522|146432|146512.8|146422.8|21
1649938100000|2022-04-14 12:08:20|146513.7|146423.7|146515.8|146425.8|146518.3|146428.3|146509.1|146419.1|30
1649938110000|2022-04-14 12:08:30|146516.2|146426.2|146518.1|146428.1|146518.1|146428.1|146515|146425|20
1649938120000|2022-04-14 12:08:40|146518.2|146428.2|146507.5|146417.5|146518.3|146428.3|146501.4|146411.4|24
1649938130000|2022-04-14 12:08:50|146507.6|146417.6|146519.5|146429.5|146524.8|146434.8|146506.4|146416.4|29
1649938140000|2022-04-14 12:09:00|146519.6|146429.6|146518.6|146428.6|146522|146432|146517.1|146427.1|31
1649938150000|2022-04-14 12:09:10|146518.8|146428.8|146512.5|146422.5|146520.4|146430.4|146507.9|146417.9|29
1649938160000|2022-04-14 12:09:20|146511.9|146421.9|146524.1|146434.1|146527.2|146437.2|146507.9|146417.9|29
1649938170000|2022-04-14 12:09:30|146523.5|146433.5|146518.2|146428.2|146524.9|146434.9|146506|146416|35
1649938180000|2022-04-14 12:09:40|146520.1|146430.1|146524.3|146434.3|146526.4|146436.4|146520.1|146430.1|31
1649938190000|2022-04-14 12:09:50|146524|146434|146527.3|146437.3|146527.5|146437.5|146521.4|146431.4|28
1649938200000|2022-04-14 12:10:00|146526.1|146436.1|146510.5|146420.5|146527.7|146437.7|146508.2|146418.2|24
1649938210000|2022-04-14 12:10:10|146509.8|146419.8|146521.1|146431.1|146522.1|146432.1|146509.8|146419.8|33
1649938220000|2022-04-14 12:10:20|146522.6|146432.6|146515.2|146425.2|146522.9|146432.9|146506.5|146416.5|34
1649938230000|2022-04-14 12:10:30|146515|146425|146524.6|146434.6|146525.9|146435.9|146515|146425|36
1649938240000|2022-04-14 12:10:40|146522.7|146432.7|146519.1|146429.1|146524.8|146434.8|146511.9|146421.9|34
1649938250000|2022-04-14 12:10:50|146517.5|146427.5|146508.6|146418.6|146522.1|146432.1|146501.8|146411.8|28
1649938260000|2022-04-14 12:11:00|146504.6|146414.6|146520.4|146430.4|146523.7|146433.7|146504.2|146414.2|27
1649938270000|2022-04-14 12:11:10|146520.2|146430.2|146519.8|146429.8|146527.7|146437.7|146509.7|146419.7|36
1649938280000|2022-04-14 12:11:20|146521.4|146431.4|146517.6|146427.6|146526.8|146436.8|146513.8|146423.8|32
1649938290000|2022-04-14 12:11:30|146517.5|146427.5|146494.8|146404.8|146518.3|146428.3|146494|146404|35
1649938300000|2022-04-14 12:11:40|146490.8|146400.8|146495.7|146405.7|146504.9|146414.9|146476.4|146386.4|37
1649938310000|2022-04-14 12:11:50|146495.1|146405.1|146490|146400|146495.3|146405.3|146479.2|146389.2|37
1649938320000|2022-04-14 12:12:00|146489|146399|146490.6|146400.6|146493.1|146403.1|146482.5|146392.5|29
1649938330000|2022-04-14 12:12:10|146491.1|146401.1|146470.6|146380.6|146493.5|146403.5|146466.8|146376.8|32
1649938340000|2022-04-14 12:12:20|146470.4|146380.4|146474.7|146384.7|146475.9|146385.9|146446.7|146356.7|33
1649938350000|2022-04-14 12:12:30|146473.1|146383.1|146479.7|146389.7|146479.7|146389.7|146473.1|146383.1|33
1649938360000|2022-04-14 12:12:40|146478.7|146388.7|146482.5|146392.5|146487.3|146397.3|146476|146386|34
1649938370000|2022-04-14 12:12:50|146481.3|146391.3|146480.6|146390.6|146484|146394|146477.8|146387.8|30
1649938380000|2022-04-14 12:13:00|146482.5|146392.5|146479.4|146389.4|146485.2|146395.2|146468.8|146378.8|30
1649938390000|2022-04-14 12:13:10|146479.8|146389.8|146482.4|146392.4|146484.4|146394.4|146478.2|146388.2|25
1649938400000|2022-04-14 12:13:20|146483.1|146393.1|146473.3|146383.3|146483.1|146393.1|146471.4|146381.4|23
1649938410000|2022-04-14 12:13:30|146474.5|146384.5|146467.3|146377.3|146475.9|146385.9|146465.8|146375.8|20
1649938420000|2022-04-14 12:13:40|146468|146378|146474.9|146384.9|146478.6|146388.6|146467.4|146377.4|24
1649938430000|2022-04-14 12:13:50|146475|146385|146463.3|146373.3|146481.3|146391.3|146455.1|146365.1|24
1649938440000|2022-04-14 12:14:00|146463.6|146373.6|146462.1|146372.1|146467.1|146377.1|146460.6|146370.6|19
1649938450000|2022-04-14 12:14:10|146463.3|146373.3|146466.1|146376.1|146466.1|146376.1|146458.8|146368.8|28
1649938460000|2022-04-14 12:14:20|146466.5|146376.5|146489.5|146399.5|146490.9|146400.9|146465.6|146375.6|31
1649938470000|2022-04-14 12:14:30|146490.7|146400.7|146518.7|146428.7|146518.7|146428.7|146488.8|146398.8|28
1649938480000|2022-04-14 12:14:40|146518.1|146428.1|146521.9|146431.9|146524.5|146434.5|146518.1|146428.1|16
1649938490000|2022-04-14 12:14:50|146522.2|146432.2|146517.3|146427.3|146522.6|146432.6|146516.4|146426.4|18
1649938500000|2022-04-14 12:15:00|146517.6|146427.6|146510.1|146420.1|146525.3|146435.3|146507.6|146417.6|25
1649938510000|2022-04-14 12:15:10|146511.3|146421.3|146511.1|146421.1|146511.8|146421.8|146505.9|146415.9|28
1649938520000|2022-04-14 12:15:20|146509.8|146419.8|146510.3|146420.3|146512.7|146422.7|146506.7|146416.7|26
1649938530000|2022-04-14 12:15:30|146510.2|146420.2|146500.2|146410.2|146510.2|146420.2|146500.2|146410.2|27
1649938540000|2022-04-14 12:15:40|146500.9|146410.9|146511.1|146421.1|146511.8|146421.8|146500.8|146410.8|27
1649938550000|2022-04-14 12:15:50|146511.6|146421.6|146511.2|146421.2|146512.3|146422.3|146508.5|146418.5|24
1649938560000|2022-04-14 12:16:00|146510.7|146420.7|146515.2|146425.2|146515.3|146425.3|146510.5|146420.5|21
1649938570000|2022-04-14 12:16:10|146515.3|146425.3|146517.1|146427.1|146519.8|146429.8|146515.3|146425.3|17
1649938580000|2022-04-14 12:16:20|146517.5|146427.5|146517.9|146427.9|146518.2|146428.2|146517.2|146427.2|15
1649938590000|2022-04-14 12:16:30|146516.6|146426.6|146517.5|146427.5|146519.2|146429.2|146516|146426|20
1649938600000|2022-04-14 12:16:40|146517.8|146427.8|146519.3|146429.3|146520.3|146430.3|146513.4|146423.4|26
1649938610000|2022-04-14 12:16:50|146518.2|146428.2|146515.5|146425.5|146519|146429|146510.2|146420.2|21
1649938620000|2022-04-14 12:17:00|146515.6|146425.6|146524|146434|146525.2|146435.2|146514.8|146424.8|24
1649938630000|2022-04-14 12:17:10|146523.9|146433.9|146525.5|146435.5|146528.1|146438.1|146523.8|146433.8|23
1649938640000|2022-04-14 12:17:20|146524|146434|146506.2|146416.2|146524.7|146434.7|146505|146415|22
1649938650000|2022-04-14 12:17:30|146505.3|146415.3|146503|146413|146505.8|146415.8|146500.8|146410.8|25
1649938660000|2022-04-14 12:17:40|146502.9|146412.9|146510.2|146420.2|146511|146421|146502.9|146412.9|13
1649938670000|2022-04-14 12:17:50|146510.4|146420.4|146511.4|146421.4|146511.5|146421.5|146509.1|146419.1|11
1649938680000|2022-04-14 12:18:00|146512.1|146422.1|146520.5|146430.5|146520.5|146430.5|146511.9|146421.9|26
1649938690000|2022-04-14 12:18:10|146522.9|146432.9|146509.3|146419.3|146525.2|146435.2|146509.1|146419.1|25
1649938700000|2022-04-14 12:18:20|146510.9|146420.9|146510.4|146420.4|146513.4|146423.4|146508|146418|22
1649938710000|2022-04-14 12:18:30|146505.6|146415.6|146482|146392|146505.6|146415.6|146476.8|146386.8|30
1649938720000|2022-04-14 12:18:40|146481.9|146391.9|146461.6|146371.6|146481.9|146391.9|146434.5|146344.5|31
1649938730000|2022-04-14 12:18:50|146465.1|146375.1|146468.6|146378.6|146472.7|146382.7|146464.2|146374.2|32
1649938740000|2022-04-14 12:19:00|146469.2|146379.2|146457.6|146367.6|146472.4|146382.4|146453.9|146363.9|35
1649938750000|2022-04-14 12:19:10|146458|146368|146461.7|146371.7|146463.8|146373.8|146458|146368|28
1649938760000|2022-04-14 12:19:20|146462.1|146372.1|146460.1|146370.1|146470.5|146380.5|146458.4|146368.4|33
1649938770000|2022-04-14 12:19:30|146460|146370|146473.8|146383.8|146477.3|146387.3|146458.6|146368.6|34
1649938780000|2022-04-14 12:19:40|146476.4|146386.4|146476.1|146386.1|146479.9|146389.9|146474.9|146384.9|30
1649938790000|2022-04-14 12:19:50|146476|146386|146479.8|146389.8|146479.8|146389.8|146475|146385|24
1649938800000|2022-04-14 12:20:00|146477.9|146387.9|146475.5|146385.5|146486|146396|146475.5|146385.5|36
1649938810000|2022-04-14 12:20:10|146474.8|146384.8|146459.3|146369.3|146474.8|146384.8|146456.3|146366.3|30
1649938820000|2022-04-14 12:20:20|146461.8|146371.8|146464.1|146374.1|146469.9|146379.9|146461.8|146371.8|33
1649938830000|2022-04-14 12:20:30|146463.4|146373.4|146464.8|146374.8|146470.3|146380.3|146463.4|146373.4|25
1649938840000|2022-04-14 12:20:40|146464.6|146374.6|146476.6|146386.6|146480|146390|146464.1|146374.1|25
1649938850000|2022-04-14 12:20:50|146477.6|146387.6|146482|146392|146482|146392|146476|146386|26
1649938860000|2022-04-14 12:21:00|146476.6|146386.6|146484.9|146394.9|146502|146412|146476.6|146386.6|32
1649938870000|2022-04-14 12:21:10|146485.1|146395.1|146486.7|146396.7|146490.2|146400.2|146485.1|146395.1|33
1649938880000|2022-04-14 12:21:20|146486.5|146396.5|146484.3|146394.3|146486.7|146396.7|146478.3|146388.3|32
1649938890000|2022-04-14 12:21:30|146484.2|146394.2|146482.8|146392.8|146485.8|146395.8|146482.8|146392.8|30
1649938900000|2022-04-14 12:21:40|146483.3|146393.3|146484.1|146394.1|146484.2|146394.2|146481.3|146391.3|17
1649938910000|2022-04-14 12:21:50|146484|146394|146478.8|146388.8|146484.6|146394.6|146477.2|146387.2|29
1649938920000|2022-04-14 12:22:00|146478.7|146388.7|146483.3|146393.3|146483.3|146393.3|146477.5|146387.5|28
1649938930000|2022-04-14 12:22:10|146483.4|146393.4|146481.9|146391.9|146486.3|146396.3|146480.4|146390.4|31
1649938940000|2022-04-14 12:22:20|146482|146392|146501.7|146411.7|146505.4|146415.4|146482|146392|38
1649938950000|2022-04-14 12:22:30|146501.3|146411.3|146497.3|146407.3|146503.6|146413.6|146493.3|146403.3|31
1649938960000|2022-04-14 12:22:40|146497.2|146407.2|146502.1|146412.1|146503.5|146413.5|146497.2|146407.2|27
1649938970000|2022-04-14 12:22:50|146502.7|146412.7|146507.5|146417.5|146508.9|146418.9|146501.4|146411.4|29
1649938980000|2022-04-14 12:23:00|146504.8|146414.8|146513.4|146423.4|146514.4|146424.4|146504.7|146414.7|30
1649938990000|2022-04-14 12:23:10|146512.7|146422.7|146520.1|146430.1|146525.2|146435.2|146512.1|146422.1|31
1649939000000|2022-04-14 12:23:20|146520.4|146430.4|146515|146425|146525.7|146435.7|146515|146425|34
1649939010000|2022-04-14 12:23:30|146514|146424|146524.4|146434.4|146528.4|146438.4|146514|146424|32
1649939020000|2022-04-14 12:23:40|146524.8|146434.8|146529.2|146439.2|146530.1|146440.1|146523.8|146433.8|34
1649939030000|2022-04-14 12:23:50|146528.5|146438.5|146528.2|146438.2|146530.5|146440.5|146525.7|146435.7|36
1649939040000|2022-04-14 12:24:00|146524.4|146434.4|146529|146439|146533.2|146443.2|146524.4|146434.4|30
1649939050000|2022-04-14 12:24:10|146528.9|146438.9|146516.8|146426.8|146530|146440|146514.2|146424.2|23
1649939060000|2022-04-14 12:24:20|146519.1|146429.1|146490.5|146400.5|146519.9|146429.9|146490.4|146400.4|33
1649939070000|2022-04-14 12:24:30|146499.1|146409.1|146494.6|146404.6|146499.1|146409.1|146488.8|146398.8|34
1649939080000|2022-04-14 12:24:40|146494.2|146404.2|146518.5|146428.5|146522.2|146432.2|146490.2|146400.2|34
1649939090000|2022-04-14 12:24:50|146519.1|146429.1|146506.7|146416.7|146520.8|146430.8|146506.7|146416.7|32
1649939100000|2022-04-14 12:25:00|146505.5|146415.5|146513.2|146423.2|146516.7|146426.7|146495.5|146405.5|34
1649939110000|2022-04-14 12:25:10|146513.9|146423.9|146516.9|146426.9|146517.4|146427.4|146512.2|146422.2|23
1649939120000|2022-04-14 12:25:20|146516.6|146426.6|146516.2|146426.2|146520.2|146430.2|146515.9|146425.9|24
1649939130000|2022-04-14 12:25:30|146517.3|146427.3|146518.7|146428.7|146518.8|146428.8|146516.8|146426.8|17
1649939140000|2022-04-14 12:25:40|146517.5|146427.5|146516|146426|146518.5|146428.5|146516|146426|17
1649939150000|2022-04-14 12:25:50|146515.9|146425.9|146511.7|146421.7|146516.2|146426.2|146511.7|146421.7|17
1649939160000|2022-04-14 12:26:00|146513.4|146423.4|146514.3|146424.3|146515.4|146425.4|146513.2|146423.2|13
1649939170000|2022-04-14 12:26:10|146515.8|146425.8|146518.9|146428.9|146518.9|146428.9|146514.2|146424.2|19
1649939180000|2022-04-14 12:26:20|146518.6|146428.6|146518|146428|146518.7|146428.7|146515.8|146425.8|16
1649939190000|2022-04-14 12:26:30|146518.1|146428.1|146523|146433|146523.7|146433.7|146518.1|146428.1|25
1649939200000|2022-04-14 12:26:40|146522.1|146432.1|146519.9|146429.9|146525.6|146435.6|146517.6|146427.6|23
1649939210000|2022-04-14 12:26:50|146519.7|146429.7|146517.4|146427.4|146520|146430|146517.4|146427.4|13
1649939220000|2022-04-14 12:27:00|146518.1|146428.1|146506.1|146416.1|146518.1|146428.1|146505.1|146415.1|16
1649939230000|2022-04-14 12:27:10|146506.2|146416.2|146510.7|146420.7|146515.4|146425.4|146505.1|146415.1|10
1649939240000|2022-04-14 12:27:20|146514.9|146424.9|146516.4|146426.4|146516.5|146426.5|146512.1|146422.1|19
1649939250000|2022-04-14 12:27:30|146517.2|146427.2|146518.7|146428.7|146519.2|146429.2|146513.3|146423.3|14
1649939260000|2022-04-14 12:27:40|146520|146430|146514.4|146424.4|146520|146430|146513.1|146423.1|15
1649939270000|2022-04-14 12:27:50|146513.9|146423.9|146520.1|146430.1|146520.1|146430.1|146513.6|146423.6|16
1649939280000|2022-04-14 12:28:00|146520|146430|146516.6|146426.6|146520.5|146430.5|146516.4|146426.4|18
1649939290000|2022-04-14 12:28:10|146517|146427|146517.9|146427.9|146517.9|146427.9|146516.6|146426.6|18
1649939300000|2022-04-14 12:28:20|146518.1|146428.1|146537.9|146447.9|146539|146449|146517.8|146427.8|20
1649939310000|2022-04-14 12:28:30|146536.8|146446.8|146534.3|146444.3|146538.7|146448.7|146531.8|146441.8|23
1649939320000|2022-04-14 12:28:40|146534.2|146444.2|146532.2|146442.2|146534.9|146444.9|146531.7|146441.7|15
1649939330000|2022-04-14 12:28:50|146532.1|146442.1|146532.4|146442.4|146533.4|146443.4|146532|146442|13
1649939340000|2022-04-14 12:29:00|146551.8|146421.8|146558.6|146428.6|146559.2|146449.5|146538.1|146421.5|25
1649939350000|2022-04-14 12:29:10|146558.4|146428.4|146554.8|146424.8|146559.6|146429.6|146553.2|146423.2|31
1649939360000|2022-04-14 12:29:20|146554.1|146424.1|146555.6|146425.6|146556.7|146426.7|146553.6|146423.6|26
1649939370000|2022-04-14 12:29:30|146539.3|146409.3|146549.8|146419.8|146555.8|146425.8|146537.3|146407.3|35
1649939380000|2022-04-14 12:29:40|146542.3|146412.3|146704.5|146574.5|146704.5|146574.5|146541.5|146411.5|35
1649939390000|2022-04-14 12:29:50|146696.4|146566.4|146707.7|146410.6|146707.7|146566.4|146646.1|146410.6|29
1649939400000|2022-04-14 12:30:00|146727.9|146414.3|146601.5|146471.5|146757.1|146517.2|146594.1|146412.5|33
1649939410000|2022-04-14 12:30:10|146603.9|146473.9|146614.3|146484.3|146620.7|146490.7|146597.3|146467.3|28
1649939420000|2022-04-14 12:30:20|146615.3|146485.3|146604.2|146474.2|146618.9|146488.9|146603.9|146473.9|30
1649939430000|2022-04-14 12:30:30|146604.9|146474.9|146607.8|146477.8|146612|146482|146604.1|146474.1|27
1649939440000|2022-04-14 12:30:40|146608.1|146478.1|146611.8|146481.8|146613|146483|146607.5|146477.5|31
1649939450000|2022-04-14 12:30:50|146611.2|146481.2|146607.6|146477.6|146611.2|146481.2|146600.2|146470.2|28
1649939460000|2022-04-14 12:31:00|146606.6|146476.6|146619|146489|146619|146489|146606.1|146476.1|31
1649939470000|2022-04-14 12:31:10|146617.8|146487.8|146585.6|146455.6|146626.9|146496.9|146570.8|146455.6|34
1649939480000|2022-04-14 12:31:20|146586.2|146456.2|146585.4|146455.4|146587.3|146457.3|146579.1|146449.1|32
1649939490000|2022-04-14 12:31:30|146586.5|146456.5|146530.2|146440.2|146588.1|146466.9|146529.2|146439.2|35
1649939500000|2022-04-14 12:31:40|146530.5|146440.5|146528.4|146438.4|146532.2|146442.2|146527.6|146437.6|34
1649939510000|2022-04-14 12:31:50|146528.9|146438.9|146530.4|146440.4|146530.4|146440.4|146528.7|146438.7|24
1649939520000|2022-04-14 12:32:00|146529.8|146439.8|146587|146497|146601|146497|146529.5|146439.5|34
1649939530000|2022-04-14 12:32:10|146586.8|146496.8|146561.3|146471.3|146586.8|146496.8|146556.4|146466.4|34
1649939540000|2022-04-14 12:32:20|146560.1|146470.1|146554|146464|146560.1|146470.1|146548.8|146458.8|33
1649939550000|2022-04-14 12:32:30|146552.6|146462.6|146572.7|146482.7|146573.9|146483.9|146548.9|146458.9|36
1649939560000|2022-04-14 12:32:40|146570.6|146480.6|146552.9|146462.9|146570.6|146480.6|146547.8|146457.8|35
1649939570000|2022-04-14 12:32:50|146554|146464|146555.6|146465.6|146561|146471|146549.4|146459.4|28
1649939580000|2022-04-14 12:33:00|146555.4|146465.4|146623.3|146533.3|146623.3|146533.3|146555.4|146465.4|36
1649939590000|2022-04-14 12:33:10|146623.1|146533.1|146605.2|146515.2|146623.1|146533.1|146594.4|146504.4|34
1649939600000|2022-04-14 12:33:20|146607.1|146517.1|146621.7|146491.7|146623.6|146517.2|146589.9|146481.3|39
1649939610000|2022-04-14 12:33:30|146620.8|146490.8|146618.6|146488.6|146623.4|146493.4|146617.7|146487.7|26
1649939620000|2022-04-14 12:33:40|146619.4|146489.4|146621.1|146491.1|146621.7|146491.7|146618.2|146488.2|26
1649939630000|2022-04-14 12:33:50|146621.3|146491.3|146605.4|146515.4|146623.3|146515.4|146602.1|146490.6|16
1649939640000|2022-04-14 12:34:00|146605.1|146515.1|146601.5|146511.5|146605.3|146515.3|146601.5|146511.5|24
1649939650000|2022-04-14 12:34:10|146602.7|146512.7|146610.8|146520.8|146612.2|146522.2|146601.4|146511.4|29
1649939660000|2022-04-14 12:34:20|146610.7|146520.7|146630.3|146500.3|146633.2|146520.7|146610.7|146497.9|29
1649939670000|2022-04-14 12:34:30|146629.5|146499.5|146617.1|146527.1|146633|146530.4|146610.3|146498.6|34
1649939680000|2022-04-14 12:34:40|146615.2|146525.2|146610.1|146520.1|146618.9|146528.9|146609.8|146519.8|32
1649939690000|2022-04-14 12:34:50|146610|146520|146611.2|146521.2|146613.5|146523.5|146600.4|146510.4|33
1649939700000|2022-04-14 12:35:00|146610.7|146520.7|146612.1|146522.1|146612.2|146522.2|146607.5|146517.5|27
1649939710000|2022-04-14 12:35:10|146614.8|146524.8|146609.7|146519.7|146614.8|146524.8|146607.6|146517.6|28
1649939720000|2022-04-14 12:35:20|146609.9|146519.9|146614.3|146524.3|146614.3|146524.3|146607.7|146517.7|23
1649939730000|2022-04-14 12:35:30|146611|146521|146613.5|146523.5|146613.7|146523.7|146603.6|146513.6|28
1649939740000|2022-04-14 12:35:40|146611.5|146521.5|146613.4|146523.4|146614.2|146524.2|146610.2|146520.2|20
1649939750000|2022-04-14 12:35:50|146612.5|146522.5|146610.7|146520.7|146615.2|146525.2|146608.6|146518.6|23
1649939760000|2022-04-14 12:36:00|146612.6|146522.6|146616.8|146526.8|146622.6|146532.6|146612.4|146522.4|28
1649939770000|2022-04-14 12:36:10|146617.4|146527.4|146657.5|146567.5|146687.4|146597.4|146617.4|146527.4|39
1649939780000|2022-04-14 12:36:20|146657.2|146567.2|146648.6|146558.6|146659.6|146569.6|146635.4|146545.4|38
1649939790000|2022-04-14 12:36:30|146647.1|146557.1|146651.1|146561.1|146652.2|146562.2|146621.5|146531.5|40
1649939800000|2022-04-14 12:36:40|146650.3|146560.3|146634|146544|146657.9|146567.9|146628.2|146538.2|40
1649939810000|2022-04-14 12:36:50|146632.8|146542.8|146627.3|146537.3|146641.8|146551.8|146622.1|146532.1|39
1649939820000|2022-04-14 12:37:00|146623.9|146533.9|146629.5|146539.5|146638|146548|146614.5|146524.5|36
1649939830000|2022-04-14 12:37:10|146622.5|146532.5|146617.6|146527.6|146628.4|146538.4|146610.1|146520.1|37
1649939840000|2022-04-14 12:37:20|146617.9|146527.9|146708.4|146618.4|146711.2|146621.2|146617.9|146527.9|38
1649939850000|2022-04-14 12:37:30|146708.8|146618.8|146683.3|146593.3|146708.8|146618.8|146673.8|146583.8|39
1649939860000|2022-04-14 12:37:40|146681.5|146591.5|146740.1|146650.1|146741.7|146651.7|146678|146588|35
1649939870000|2022-04-14 12:37:50|146738.1|146648.1|146748.4|146658.4|146762.1|146672.1|146723.6|146633.6|39
1649939880000|2022-04-14 12:38:00|146748.3|146658.3|146728.1|146638.1|146791|146701|146719.6|146629.6|38
1649939890000|2022-04-14 12:38:10|146739.9|146649.9|146754.4|146664.4|146755.4|146665.4|146733.7|146643.7|38
1649939900000|2022-04-14 12:38:20|146754|146664|146727.2|146637.2|146755.3|146665.3|146727.2|146637.2|35
1649939910000|2022-04-14 12:38:30|146727.8|146637.8|146709.8|146619.8|146730.2|146640.2|146708.2|146618.2|34
1649939920000|2022-04-14 12:38:40|146710.8|146620.8|146701.8|146611.8|146731.2|146641.2|146688.4|146598.4|39
1649939930000|2022-04-14 12:38:50|146699.4|146609.4|146753.3|146663.3|146753.3|146663.3|146685.5|146595.5|40
1649939940000|2022-04-14 12:39:00|146757.3|146667.3|146715|146625|146758.7|146668.7|146715|146625|38
1649939950000|2022-04-14 12:39:10|146715.3|146625.3|146719.1|146629.1|146721.7|146631.7|146708.1|146618.1|38
1649939960000|2022-04-14 12:39:20|146717.6|146627.6|146713.7|146623.7|146719.9|146629.9|146711.1|146621.1|34
1649939970000|2022-04-14 12:39:30|146713.4|146623.4|146686.9|146596.9|146719|146629|146679.3|146589.3|40
1649939980000|2022-04-14 12:39:40|146688|146598|146696.9|146606.9|146697.8|146607.8|146681.1|146591.1|39
1649939990000|2022-04-14 12:39:50|146696|146606|146724.8|146634.8|146729.8|146639.8|146696|146606|40
1649940000000|2022-04-14 12:40:00|146727.8|146637.8|146714.8|146624.8|146728.5|146638.5|146714.8|146624.8|39
1649940010000|2022-04-14 12:40:10|146715.7|146625.7|146722.3|146632.3|146726.9|146636.9|146715.1|146625.1|38
1649940020000|2022-04-14 12:40:20|146722.6|146632.6|146721.4|146631.4|146726.8|146636.8|146720.1|146630.1|38
1649940030000|2022-04-14 12:40:30|146724.6|146634.6|146731.5|146641.5|146731.6|146641.6|146723.2|146633.2|38
1649940040000|2022-04-14 12:40:40|146732.8|146642.8|146738.8|146648.8|146745.9|146655.9|146731.1|146641.1|34
1649940050000|2022-04-14 12:40:50|146743.3|146653.3|146830.7|146740.7|146830.7|146740.7|146743.3|146653.3|37
1649940060000|2022-04-14 12:41:00|146829.7|146739.7|146797.6|146707.6|146830.2|146740.2|146797.5|146707.5|34
1649940070000|2022-04-14 12:41:10|146801.8|146711.8|146795.5|146705.5|146805.7|146715.7|146784.7|146694.7|39
1649940080000|2022-04-14 12:41:20|146793.2|146703.2|146797.7|146707.7|146799.5|146709.5|146786.9|146696.9|34
1649940090000|2022-04-14 12:41:30|146799.3|146709.3|146815.4|146725.4|146818.3|146728.3|146794.8|146704.8|37
1649940100000|2022-04-14 12:41:40|146814.9|146724.9|146813.2|146723.2|146820.2|146730.2|146809.9|146719.9|35
1649940110000|2022-04-14 12:41:50|146815.5|146725.5|146826.7|146736.7|146836.3|146746.3|146814.1|146724.1|38
1649940120000|2022-04-14 12:42:00|146826|146736|146787.2|146697.2|146826|146736|146787|146697|37
1649940130000|2022-04-14 12:42:10|146785.2|146695.2|146799.4|146709.4|146820.8|146730.8|146783.2|146693.2|39
1649940140000|2022-04-14 12:42:20|146801.1|146711.1|146825.3|146735.3|146827.6|146737.6|146792.2|146702.2|39
1649940150000|2022-04-14 12:42:30|146825.6|146735.6|146830.3|146740.3|146830.3|146740.3|146822.4|146732.4|37
1649940160000|2022-04-14 12:42:40|146826.1|146736.1|146832.2|146742.2|146832.3|146742.3|146811.8|146721.8|38
1649940170000|2022-04-14 12:42:50|146834.5|146744.5|146772.3|146682.3|146840.5|146750.5|146769.9|146679.9|39
1649940180000|2022-04-14 12:43:00|146774.5|146684.5|146774.3|146684.3|146775.9|146685.9|146772.4|146682.4|33
1649940190000|2022-04-14 12:43:10|146775.8|146685.8|146784.1|146694.1|146787|146697|146773.7|146683.7|37
1649940200000|2022-04-14 12:43:20|146784.6|146694.6|146787.6|146697.6|146791.8|146701.8|146783.7|146693.7|27
1649940210000|2022-04-14 12:43:30|146789.8|146699.8|146777.3|146687.3|146789.8|146699.8|146776.3|146686.3|36
1649940220000|2022-04-14 12:43:40|146778.2|146688.2|146763.4|146673.4|146778.2|146688.2|146739.9|146649.9|37
1649940230000|2022-04-14 12:43:50|146761.6|146671.6|146736.9|146646.9|146764.7|146674.7|146705.2|146615.2|40
1649940240000|2022-04-14 12:44:00|146738.4|146648.4|146738.3|146648.3|146739.5|146649.5|146732.5|146642.5|31
1649940250000|2022-04-14 12:44:10|146738.6|146648.6|146740.7|146650.7|146743.7|146653.7|146737.2|146647.2|29
1649940260000|2022-04-14 12:44:20|146740.6|146650.6|146735.6|146645.6|146742.8|146652.8|146734.6|146644.6|31
1649940270000|2022-04-14 12:44:30|146736.4|146646.4|146738|146648|146741.3|146651.3|146736.4|146646.4|28
1649940280000|2022-04-14 12:44:40|146737.9|146647.9|146694.8|146604.8|146743.7|146653.7|146692.2|146602.2|27
1649940290000|2022-04-14 12:44:50|146693.9|146603.9|146632.9|146542.9|146693.9|146603.9|146628.2|146538.2|31
1649940300000|2022-04-14 12:45:00|146633.3|146543.3|146623.1|146533.1|146642.5|146552.5|146623.1|146533.1|36
1649940310000|2022-04-14 12:45:10|146623.7|146533.7|146631.8|146541.8|146641.9|146551.9|146622.4|146532.4|40
1649940320000|2022-04-14 12:45:20|146632|146542|146625.4|146535.4|146632.1|146542.1|146607.8|146517.8|36
1649940330000|2022-04-14 12:45:30|146624.5|146534.5|146622.1|146532.1|146630.4|146540.4|146616.5|146526.5|37
1649940340000|2022-04-14 12:45:40|146620.1|146530.1|146619.7|146529.7|146625.8|146535.8|146593.2|146503.2|39
1649940350000|2022-04-14 12:45:50|146619.5|146529.5|146625|146535|146626.7|146536.7|146614.4|146524.4|33
1649940360000|2022-04-14 12:46:00|146624.9|146534.9|146625.9|146535.9|146628.1|146538.1|146624.9|146534.9|28
1649940370000|2022-04-14 12:46:10|146626.4|146536.4|146625.3|146535.3|146628.7|146538.7|146622.1|146532.1|33
1649940380000|2022-04-14 12:46:20|146625.4|146535.4|146629.9|146539.9|146629.9|146539.9|146613.4|146523.4|35
1649940390000|2022-04-14 12:46:30|146629.5|146539.5|146636.2|146546.2|146641.2|146551.2|146627.4|146537.4|37
1649940400000|2022-04-14 12:46:40|146637.9|146547.9|146636.7|146546.7|146639.7|146549.7|146632|146542|33
1649940410000|2022-04-14 12:46:50|146636.5|146546.5|146632.4|146542.4|146637.3|146547.3|146627.3|146537.3|33
1649940420000|2022-04-14 12:47:00|146634.7|146544.7|146638|146548|146641.7|146551.7|146634.7|146544.7|34
1649940430000|2022-04-14 12:47:10|146639.9|146549.9|146637.9|146547.9|146639.9|146549.9|146631.7|146541.7|33
1649940440000|2022-04-14 12:47:20|146639.1|146549.1|146640.2|146550.2|146644.2|146554.2|146630.1|146540.1|28
1649940450000|2022-04-14 12:47:30|146638.9|146548.9|146696.9|146606.9|146698.2|146608.2|146638.1|146548.1|32
1649940460000|2022-04-14 12:47:40|146697.1|146607.1|146703.8|146613.8|146705.4|146615.4|146691.5|146601.5|32
1649940470000|2022-04-14 12:47:50|146704|146614|146708.8|146618.8|146716.6|146626.6|146703.2|146613.2|35
1649940480000|2022-04-14 12:48:00|146709.7|146619.7|146739.4|146649.4|146741.2|146651.2|146709.7|146619.7|40
1649940490000|2022-04-14 12:48:10|146738.8|146648.8|146753.7|146663.7|146758.9|146668.9|146738.1|146648.1|35
1649940500000|2022-04-14 12:48:20|146754.7|146664.7|146741.8|146651.8|146754.7|146664.7|146723.1|146633.1|30
1649940510000|2022-04-14 12:48:30|146740.6|146650.6|146733.2|146643.2|146741.1|146651.1|146733.2|146643.2|26
1649940520000|2022-04-14 12:48:40|146733.1|146643.1|146732.6|146642.6|146735.2|146645.2|146721.5|146631.5|35
1649940530000|2022-04-14 12:48:50|146733.4|146643.4|146729.8|146639.8|146734.8|146644.8|146727.1|146637.1|32
1649940540000|2022-04-14 12:49:00|146730.4|146640.4|146701|146611|146730.4|146640.4|146682.8|146592.8|33
1649940550000|2022-04-14 12:49:10|146701.2|146611.2|146693.9|146603.9|146705.5|146615.5|146688.6|146598.6|36
1649940560000|2022-04-14 12:49:20|146693.8|146603.8|146708.7|146618.7|146708.7|146618.7|146691.2|146601.2|30
1649940570000|2022-04-14 12:49:30|146708.1|146618.1|146726.5|146636.5|146726.5|146636.5|146706.7|146616.7|36
1649940580000|2022-04-14 12:49:40|146726.7|146636.7|146727|146637|146728.6|146638.6|146720.6|146630.6|33
1649940590000|2022-04-14 12:49:50|146727.2|146637.2|146734.3|146644.3|146738.5|146648.5|146726.3|146636.3|34
1649940600000|2022-04-14 12:50:00|146737.4|146647.4|146818.4|146728.4|146821.5|146731.5|146737.4|146647.4|38
1649940610000|2022-04-14 12:50:10|146818.3|146728.3|146730.4|146640.4|146818.3|146728.3|146730.4|146640.4|32
1649940620000|2022-04-14 12:50:20|146727.9|146637.9|146720.8|146630.8|146743.8|146653.8|146720.6|146630.6|36
1649940630000|2022-04-14 12:50:30|146721.5|146631.5|146723.2|146633.2|146724.1|146634.1|146712.4|146622.4|37
1649940640000|2022-04-14 12:50:40|146723.3|146633.3|146794.9|146704.9|146794.9|146704.9|146723.3|146633.3|33
1649940650000|2022-04-14 12:50:50|146796.9|146706.9|146757.7|146667.7|146798.3|146708.3|146750.9|146660.9|35
1649940660000|2022-04-14 12:51:00|146754.6|146664.6|146745.2|146655.2|146766.7|146676.7|146745.2|146655.2|35
1649940670000|2022-04-14 12:51:10|146740.7|146650.7|146755.5|146665.5|146757.9|146667.9|146718.8|146628.8|39
1649940680000|2022-04-14 12:51:20|146755.3|146665.3|146749.8|146659.8|146760.1|146670.1|146747.2|146657.2|34
1649940690000|2022-04-14 12:51:30|146749.4|146659.4|146752.3|146662.3|146752.3|146662.3|146742.9|146652.9|31
1649940700000|2022-04-14 12:51:40|146751.8|146661.8|146718.2|146628.2|146754.3|146664.3|146713.5|146623.5|31
1649940710000|2022-04-14 12:51:50|146718.6|146628.6|146698.7|146608.7|146721.3|146631.3|146697.9|146607.9|36
1649940720000|2022-04-14 12:52:00|146696.2|146606.2|146706.3|146616.3|146721.1|146631.1|146696.2|146606.2|37
1649940730000|2022-04-14 12:52:10|146705.4|146615.4|146711.7|146621.7|146717.9|146627.9|146701.3|146611.3|40
1649940740000|2022-04-14 12:52:20|146712.1|146622.1|146728.1|146638.1|146730.3|146640.3|146712.1|146622.1|35
1649940750000|2022-04-14 12:52:30|146728.5|146638.5|146712.1|146622.1|146729.7|146639.7|146703.4|146613.4|35
1649940760000|2022-04-14 12:52:40|146713.2|146623.2|146745.1|146655.1|146745.1|146655.1|146710.6|146620.6|31
1649940770000|2022-04-14 12:52:50|146744.8|146654.8|146754.6|146664.6|146755.5|146665.5|146743.8|146653.8|31
1649940780000|2022-04-14 12:53:00|146753.9|146663.9|146685.9|146595.9|146753.9|146663.9|146684.2|146594.2|34
1649940790000|2022-04-14 12:53:10|146686.9|146596.9|146690.1|146600.1|146699|146609|146686.9|146596.9|37
1649940800000|2022-04-14 12:53:20|146691.5|146601.5|146675.2|146585.2|146713.7|146623.7|146673.2|146583.2|37
1649940810000|2022-04-14 12:53:30|146673.7|146583.7|146671|146581|146674.5|146584.5|146661.4|146571.4|37
1649940820000|2022-04-14 12:53:40|146671.6|146581.6|146641|146551|146672.8|146582.8|146638.6|146548.6|37
1649940830000|2022-04-14 12:53:50|146642.2|146552.2|146638|146548|146643.7|146553.7|146634.8|146544.8|28
1649940840000|2022-04-14 12:54:00|146640.4|146550.4|146645.9|146555.9|146645.9|146555.9|146640.4|146550.4|26
1649940850000|2022-04-14 12:54:10|146646.3|146556.3|146648.4|146558.4|146649.7|146559.7|146645.5|146555.5|24
1649940860000|2022-04-14 12:54:20|146648.6|146558.6|146633.8|146543.8|146651.2|146561.2|146632.5|146542.5|28
1649940870000|2022-04-14 12:54:30|146633.4|146543.4|146637.7|146547.7|146640.7|146550.7|146633.4|146543.4|24
1649940880000|2022-04-14 12:54:40|146638.5|146548.5|146633.9|146543.9|146645.2|146555.2|146627|146537|27
1649940890000|2022-04-14 12:54:50|146632.6|146542.6|146633.4|146543.4|146635.4|146545.4|146630.5|146540.5|29
1649940900000|2022-04-14 12:55:00|146632.6|146542.6|146631.1|146541.1|146635.5|146545.5|146630.5|146540.5|26
1649940910000|2022-04-14 12:55:10|146631.4|146541.4|146647.2|146557.2|146651.2|146561.2|146631.2|146541.2|28
1649940920000|2022-04-14 12:55:20|146643.1|146553.1|146679.9|146589.9|146683.3|146593.3|146640.8|146550.8|33
1649940930000|2022-04-14 12:55:30|146681.4|146591.4|146708.4|146618.4|146708.4|146618.4|146667.4|146577.4|33
1649940940000|2022-04-14 12:55:40|146708.3|146618.3|146721.3|146631.3|146722.5|146632.5|146697.5|146607.5|38
1649940950000|2022-04-14 12:55:50|146720.9|146630.9|146745.1|146655.1|146749|146659|146715.9|146625.9|38
1649940960000|2022-04-14 12:56:00|146745.2|146655.2|146696|146606|146745.2|146655.2|146693.1|146603.1|38
1649940970000|2022-04-14 12:56:10|146698|146608|146703.7|146613.7|146708.1|146618.1|146675.6|146585.6|39
1649940980000|2022-04-14 12:56:20|146705.4|146615.4|146708|146618|146711.1|146621.1|146698.4|146608.4|36
1649940990000|2022-04-14 12:56:30|146709.3|146619.3|146717.9|146627.9|146717.9|146627.9|146705.8|146615.8|37
1649941000000|2022-04-14 12:56:40|146717.6|146627.6|146721.4|146631.4|146721.4|146631.4|146709.9|146619.9|36
1649941010000|2022-04-14 12:56:50|146721.8|146631.8|146714.1|146624.1|146726|146636|146714.1|146624.1|35
1649941020000|2022-04-14 12:57:00|146711.6|146621.6|146717.5|146627.5|146720.1|146630.1|146709.4|146619.4|31
1649941030000|2022-04-14 12:57:10|146715.1|146625.1|146716.9|146626.9|146728.4|146638.4|146711.1|146621.1|36
1649941040000|2022-04-14 12:57:20|146718.7|146628.7|146680.5|146590.5|146718.7|146628.7|146670.9|146580.9|28
1649941050000|2022-04-14 12:57:30|146679.7|146589.7|146653|146563|146683.5|146593.5|146653|146563|20
1649941060000|2022-04-14 12:57:40|146641|146551|146651.4|146561.4|146656.9|146566.9|146641|146551|34
1649941070000|2022-04-14 12:57:50|146651.5|146561.5|146655.6|146565.6|146655.8|146565.8|146648.9|146558.9|27
1649941080000|2022-04-14 12:58:00|146655.1|146565.1|146625.3|146535.3|146656.3|146566.3|146621.2|146531.2|34
1649941090000|2022-04-14 12:58:10|146625.2|146535.2|146623.7|146533.7|146625.2|146535.2|146622.5|146532.5|27
1649941100000|2022-04-14 12:58:20|146624.3|146534.3|146626.6|146536.6|146634.7|146544.7|146622.9|146532.9|33
1649941110000|2022-04-14 12:58:30|146627.2|146537.2|146607.5|146517.5|146631.2|146541.2|146607.5|146517.5|33
1649941120000|2022-04-14 12:58:40|146611.7|146521.7|146617.9|146527.9|146617.9|146527.9|146606.8|146516.8|36
1649941130000|2022-04-14 12:58:50|146617.2|146527.2|146627|146537|146627.8|146537.8|146617.2|146527.2|28
1649941140000|2022-04-14 12:59:00|146625.7|146535.7|146620.3|146530.3|146626.3|146536.3|146615.6|146525.6|28
1649941150000|2022-04-14 12:59:10|146614.4|146524.4|146623.9|146533.9|146625.3|146535.3|146609|146519|30
1649941160000|2022-04-14 12:59:20|146624.3|146534.3|146688.1|146598.1|146690.4|146600.4|146617.5|146527.5|30
1649941170000|2022-04-14 12:59:30|146687.4|146597.4|146686.6|146596.6|146688.6|146598.6|146684.6|146594.6|27
1649941180000|2022-04-14 12:59:40|146687.3|146597.3|146683.3|146593.3|146690.1|146600.1|146680|146590|28
1649941190000|2022-04-14 12:59:50|146682.5|146592.5|146677.7|146587.7|146684.2|146594.2|146668.8|146578.8|32
1649941200000|2022-04-14 13:00:00|146679.5|146589.5|146678.6|146588.6|146684.5|146594.5|146673.1|146583.1|33
1649941210000|2022-04-14 13:00:10|146679.8|146589.8|146684.8|146594.8|146687.4|146597.4|146679.3|146589.3|32
1649941220000|2022-04-14 13:00:20|146685|146595|146686.8|146596.8|146701.7|146611.7|146684.4|146594.4|37
1649941230000|2022-04-14 13:00:30|146687.4|146597.4|146692.1|146602.1|146694.9|146604.9|146687.4|146597.4|35
1649941240000|2022-04-14 13:00:40|146691.7|146601.7|146703.2|146613.2|146703.2|146613.2|146682.6|146592.6|31
1649941250000|2022-04-14 13:00:50|146703.4|146613.4|146695.1|146605.1|146703.7|146613.7|146680|146590|38
1649941260000|2022-04-14 13:01:00|146695.3|146605.3|146704.1|146614.1|146704.7|146614.7|146692.4|146602.4|35
1649941270000|2022-04-14 13:01:10|146703.3|146613.3|146708.5|146618.5|146709.6|146619.6|146701.6|146611.6|38
1649941280000|2022-04-14 13:01:20|146709.9|146619.9|146782.3|146692.3|146784.6|146694.6|146709.9|146619.9|37
1649941290000|2022-04-14 13:01:30|146783|146693|146779.7|146689.7|146783|146693|146773.8|146683.8|28
1649941300000|2022-04-14 13:01:40|146779.9|146689.9|146806.7|146716.7|146811.8|146721.8|146775.6|146685.6|27
1649941310000|2022-04-14 13:01:50|146805.8|146715.8|146803.6|146713.6|146805.8|146715.8|146796.4|146706.4|29
1649941320000|2022-04-14 13:02:00|146803.3|146713.3|146761.6|146671.6|146805.9|146715.9|146761.6|146671.6|35
1649941330000|2022-04-14 13:02:10|146761.9|146671.9|146746.6|146656.6|146771.8|146681.8|146738.4|146648.4|38
1649941340000|2022-04-14 13:02:20|146743.2|146653.2|146746|146656|146746.1|146656.1|146731.2|146641.2|35
1649941350000|2022-04-14 13:02:30|146748.8|146658.8|146743.7|146653.7|146748.8|146658.8|146743.7|146653.7|26
1649941360000|2022-04-14 13:02:40|146743.1|146653.1|146749.8|146659.8|146749.8|146659.8|146742.1|146652.1|25
1649941370000|2022-04-14 13:02:50|146749.6|146659.6|146751.8|146661.8|146751.8|146661.8|146739.9|146649.9|31
1649941380000|2022-04-14 13:03:00|146754.2|146664.2|146754.8|146664.8|146757.4|146667.4|146749.7|146659.7|25
1649941390000|2022-04-14 13:03:10|146754.9|146664.9|146760.6|146670.6|146760.6|146670.6|146751.1|146661.1|22
1649941400000|2022-04-14 13:03:20|146759.2|146669.2|146756.7|146666.7|146767.3|146677.3|146755.1|146665.1|34
1649941410000|2022-04-14 13:03:30|146757.2|146667.2|146746.8|146656.8|146761|146671|146741.3|146651.3|31
1649941420000|2022-04-14 13:03:40|146750.4|146660.4|146763.1|146673.1|146766.7|146676.7|146749.9|146659.9|30
1649941430000|2022-04-14 13:03:50|146762.6|146672.6|146764.4|146674.4|146764.6|146674.6|146758.7|146668.7|22
1649941440000|2022-04-14 13:04:00|146766.1|146676.1|146806.5|146716.5|146808.5|146718.5|146761.6|146671.6|32
1649941450000|2022-04-14 13:04:10|146808.3|146718.3|146769.9|146679.9|146809.6|146719.6|146767.4|146677.4|31
1649941460000|2022-04-14 13:04:20|146771.3|146681.3|146769.4|146679.4|146797.5|146707.5|146768|146678|35
1649941470000|2022-04-14 13:04:30|146767.4|146677.4|146738.2|146648.2|146769.7|146679.7|146737.6|146647.6|34
1649941480000|2022-04-14 13:04:40|146739.4|146649.4|146739.6|146649.6|146746.8|146656.8|146737.2|146647.2|27
1649941490000|2022-04-14 13:04:50|146739.7|146649.7|146737.9|146647.9|146742.7|146652.7|146737.9|146647.9|23
1649941500000|2022-04-14 13:05:00|146737.7|146647.7|146758.1|146668.1|146758.4|146668.4|146737.7|146647.7|26
1649941510000|2022-04-14 13:05:10|146756.4|146666.4|146745.7|146655.7|146756.4|146666.4|146737.6|146647.6|26
1649941520000|2022-04-14 13:05:20|146747.7|146657.7|146748.9|146658.9|146752.6|146662.6|146747.7|146657.7|21
1649941530000|2022-04-14 13:05:30|146750.3|146660.3|146739.5|146649.5|146750.4|146660.4|146738.8|146648.8|22
1649941540000|2022-04-14 13:05:40|146740.2|146650.2|146735.1|146645.1|146741|146651|146732.1|146642.1|29
1649941550000|2022-04-14 13:05:50|146733.9|146643.9|146716.6|146626.6|146733.9|146643.9|146713.6|146623.6|31
1649941560000|2022-04-14 13:06:00|146716.2|146626.2|146733|146643|146733|146643|146716.1|146626.1|31
1649941570000|2022-04-14 13:06:10|146731.4|146641.4|146742.3|146652.3|146744.9|146654.9|146722.4|146632.4|36
1649941580000|2022-04-14 13:06:20|146741.8|146651.8|146686.7|146596.7|146745.7|146655.7|146683.5|146593.5|36
1649941590000|2022-04-14 13:06:30|146690|146600|146684.6|146594.6|146690|146600|146680.2|146590.2|29
1649941600000|2022-04-14 13:06:40|146684|146594|146682.6|146592.6|146687|146597|146676.7|146586.7|29
1649941610000|2022-04-14 13:06:50|146683.3|146593.3|146680.7|146590.7|146701|146611|146680.7|146590.7|34
1649941620000|2022-04-14 13:07:00|146676.3|146586.3|146714.3|146624.3|146715.1|146625.1|146676.3|146586.3|36
1649941630000|2022-04-14 13:07:10|146714.7|146624.7|146726.7|146636.7|146733.6|146643.6|146714.7|146624.7|35
1649941640000|2022-04-14 13:07:20|146727.2|146637.2|146742.6|146652.6|146744.3|146654.3|146727.2|146637.2|33
1649941650000|2022-04-14 13:07:30|146743.4|146653.4|146735.9|146645.9|146747.6|146657.6|146735.9|146645.9|31
1649941660000|2022-04-14 13:07:40|146736.8|146646.8|146734.4|146644.4|146737.8|146647.8|146734.4|146644.4|24
1649941670000|2022-04-14 13:07:50|146734.2|146644.2|146725.1|146635.1|146735.2|146645.2|146725.1|146635.1|30
1649941680000|2022-04-14 13:08:00|146729.4|146639.4|146752.5|146662.5|146752.5|146662.5|146729|146639|31
1649941690000|2022-04-14 13:08:10|146750.3|146660.3|146769.2|146679.2|146770.8|146680.8|146744.1|146654.1|30
1649941700000|2022-04-14 13:08:20|146768.3|146678.3|146746.4|146656.4|146773.8|146683.8|146741.9|146651.9|35
1649941710000|2022-04-14 13:08:30|146748.1|146658.1|146727.1|146637.1|146748.1|146658.1|146727.1|146637.1|32
1649941720000|2022-04-14 13:08:40|146727.2|146637.2|146727.9|146637.9|146728.2|146638.2|146721|146631|32
1649941730000|2022-04-14 13:08:50|146728.1|146638.1|146726.2|146636.2|146728.7|146638.7|146721.1|146631.1|32
1649941740000|2022-04-14 13:09:00|146726.8|146636.8|146732.1|146642.1|146749.1|146659.1|146725.3|146635.3|35
1649941750000|2022-04-14 13:09:10|146732.2|146642.2|146749|146659|146749|146659|146732.1|146642.1|29
1649941760000|2022-04-14 13:09:20|146749.6|146659.6|146752.3|146662.3|146752.3|146662.3|146749.5|146659.5|26
1649941770000|2022-04-14 13:09:30|146752|146662|146768.2|146678.2|146771.3|146681.3|146751.8|146661.8|36
1649941780000|2022-04-14 13:09:40|146770.2|146680.2|146777.3|146687.3|146782.2|146692.2|146770.2|146680.2|39
1649941790000|2022-04-14 13:09:50|146777.8|146687.8|146824.1|146734.1|146824.1|146734.1|146769.9|146679.9|34
1649941800000|2022-04-14 13:10:00|146825|146735|146830.6|146740.6|146831.4|146741.4|146817.2|146727.2|35
1649941810000|2022-04-14 13:10:10|146828.9|146738.9|146820.8|146730.8|146829.6|146739.6|146815.6|146725.6|29
1649941820000|2022-04-14 13:10:20|146821.5|146731.5|146823|146733|146832.9|146742.9|146820.6|146730.6|39
1649941830000|2022-04-14 13:10:30|146821.3|146731.3|146812.8|146722.8|146829.2|146739.2|146812.8|146722.8|36
1649941840000|2022-04-14 13:10:40|146813|146723|146797.7|146707.7|146829.8|146739.8|146793.4|146703.4|39
1649941850000|2022-04-14 13:10:50|146798.3|146708.3|146800.1|146710.1|146802|146712|146790.3|146700.3|37
1649941860000|2022-04-14 13:11:00|146800.4|146710.4|146807.4|146717.4|146807.4|146717.4|146799.9|146709.9|19
1649941870000|2022-04-14 13:11:10|146806.9|146716.9|146807.3|146717.3|146815.5|146725.5|146806.9|146716.9|32
1649941880000|2022-04-14 13:11:20|146806.5|146716.5|146799.9|146709.9|146807.3|146717.3|146797.2|146707.2|29
1649941890000|2022-04-14 13:11:30|146799.7|146709.7|146805.1|146715.1|146805.4|146715.4|146798.8|146708.8|32
1649941900000|2022-04-14 13:11:40|146804.6|146714.6|146803.4|146713.4|146806.3|146716.3|146802.8|146712.8|26
1649941910000|2022-04-14 13:11:50|146804.3|146714.3|146808.2|146718.2|146808.2|146718.2|146803.9|146713.9|25
1649941920000|2022-04-14 13:12:00|146807.5|146717.5|146820.9|146730.9|146822.9|146732.9|146802.9|146712.9|33
1649941930000|2022-04-14 13:12:10|146818.9|146728.9|146822.7|146732.7|146824|146734|146810.8|146720.8|33
1649941940000|2022-04-14 13:12:20|146823.5|146733.5|146816.3|146726.3|146829.5|146739.5|146814.4|146724.4|28
1649941950000|2022-04-14 13:12:30|146817.1|146727.1|146783.5|146693.5|146831.7|146741.7|146781.8|146691.8|34
1649941960000|2022-04-14 13:12:40|146783.7|146693.7|146784.2|146694.2|146790.9|146700.9|146782.9|146692.9|35
1649941970000|2022-04-14 13:12:50|146784.9|146694.9|146784.3|146694.3|146788.1|146698.1|146782.3|146692.3|33
1649941980000|2022-04-14 13:13:00|146784.1|146694.1|146783.9|146693.9|146789.6|146699.6|146783.1|146693.1|31
1649941990000|2022-04-14 13:13:10|146784.5|146694.5|146783.2|146693.2|146785.5|146695.5|146782|146692|27
1649942000000|2022-04-14 13:13:20|146783.1|146693.1|146781.8|146691.8|146785.4|146695.4|146771.2|146681.2|34
1649942010000|2022-04-14 13:13:30|146782.7|146692.7|146780.2|146690.2|146782.7|146692.7|146768.7|146678.7|27
1649942020000|2022-04-14 13:13:40|146779.4|146689.4|146738.7|146648.7|146779.5|146689.5|146737.8|146647.8|34
1649942030000|2022-04-14 13:13:50|146738.6|146648.6|146744.2|146654.2|146750.6|146660.6|146738.6|146648.6|25
1649942040000|2022-04-14 13:14:00|146746.5|146656.5|146769.9|146679.9|146770|146680|146746.5|146656.5|26
1649942050000|2022-04-14 13:14:10|146770.4|146680.4|146770|146680|146771.9|146681.9|146766.9|146676.9|28
1649942060000|2022-04-14 13:14:20|146768.9|146678.9|146821.2|146731.2|146823.4|146733.4|146768.9|146678.9|33
1649942070000|2022-04-14 13:14:30|146821.1|146731.1|146828|146738|146830.8|146740.8|146818.3|146728.3|32
1649942080000|2022-04-14 13:14:40|146827.3|146737.3|146828.4|146738.4|146828.5|146738.5|146815.9|146725.9|33
1649942090000|2022-04-14 13:14:50|146828.5|146738.5|146822|146732|146828.9|146738.9|146811.9|146721.9|32
1649942100000|2022-04-14 13:15:00|146822.2|146732.2|146792.4|146702.4|146822.2|146732.2|146792.4|146702.4|36
1649942110000|2022-04-14 13:15:10|146791.5|146701.5|146783|146693|146798.9|146708.9|146780|146690|34
1649942120000|2022-04-14 13:15:20|146784.9|146694.9|146801.6|146711.6|146801.6|146711.6|146783.1|146693.1|34
1649942130000|2022-04-14 13:15:30|146804.8|146714.8|146806.1|146716.1|146812.7|146722.7|146802.6|146712.6|34
1649942140000|2022-04-14 13:15:40|146805.6|146715.6|146801.1|146711.1|146821.6|146731.6|146801|146711|35
1649942150000|2022-04-14 13:15:50|146798.8|146708.8|146799.8|146709.8|146804.2|146714.2|146796.3|146706.3|30
1649942160000|2022-04-14 13:16:00|146799.5|146709.5|146795.5|146705.5|146805.5|146715.5|146785.4|146695.4|34
1649942170000|2022-04-14 13:16:10|146795.7|146705.7|146760.8|146670.8|146795.7|146705.7|146756.6|146666.6|31
1649942180000|2022-04-14 13:16:20|146760.5|146670.5|146763.8|146673.8|146765.9|146675.9|146760.5|146670.5|30
1649942190000|2022-04-14 13:16:30|146759.5|146669.5|146751.8|146661.8|146759.5|146669.5|146750|146660|26
1649942200000|2022-04-14 13:16:40|146751.6|146661.6|146748.2|146658.2|146752.3|146662.3|146737.4|146647.4|35
1649942210000|2022-04-14 13:16:50|146747.6|146657.6|146757|146667|146759.2|146669.2|146744.4|146654.4|31
1649942220000|2022-04-14 13:17:00|146756.8|146666.8|146758.5|146668.5|146758.5|146668.5|146751|146661|30
1649942230000|2022-04-14 13:17:10|146759.2|146669.2|146750.3|146660.3|146762.1|146672.1|146746.7|146656.7|35
1649942240000|2022-04-14 13:17:20|146748.9|146658.9|146752.5|146662.5|146759.8|146669.8|146745.1|146655.1|36
1649942250000|2022-04-14 13:17:30|146743.8|146653.8|146761.5|146671.5|146763.2|146673.2|146742.5|146652.5|33
1649942260000|2022-04-14 13:17:40|146763.4|146673.4|146763.5|146673.5|146766.9|146676.9|146759.5|146669.5|35
1649942270000|2022-04-14 13:17:50|146760.3|146670.3|146819.9|146729.9|146825.9|146735.9|146760.2|146670.2|38
1649942280000|2022-04-14 13:18:00|146818.8|146728.8|146824|146734|146827.6|146737.6|146813.9|146723.9|36
1649942290000|2022-04-14 13:18:10|146822.8|146732.8|146825.8|146735.8|146832.1|146742.1|146814.7|146724.7|40
1649942300000|2022-04-14 13:18:20|146825.5|146735.5|146814.8|146724.8|146827.2|146737.2|146814.5|146724.5|34
1649942310000|2022-04-14 13:18:30|146815|146725|146841.8|146751.8|146843.6|146753.6|146811.9|146721.9|32
1649942320000|2022-04-14 13:18:40|146842.3|146752.3|146848.7|146758.7|146849.3|146759.3|146839.2|146749.2|35
1649942330000|2022-04-14 13:18:50|146849.3|146759.3|146853|146763|146859.5|146769.5|146847.7|146757.7|32
1649942340000|2022-04-14 13:19:00|146853.1|146763.1|146850.8|146760.8|146855.1|146765.1|146836.1|146746.1|36
1649942350000|2022-04-14 13:19:10|146850.9|146760.9|146852.2|146762.2|146852.4|146762.4|146850|146760|19
1649942360000|2022-04-14 13:19:20|146852.9|146762.9|146855.9|146765.9|146856.5|146766.5|146850.3|146760.3|29
1649942370000|2022-04-14 13:19:30|146856.4|146766.4|146853.8|146763.8|146857|146767|146852.3|146762.3|25
1649942380000|2022-04-14 13:19:40|146853.6|146763.6|146859.2|146769.2|146861.3|146771.3|146851.8|146761.8|23
1649942390000|2022-04-14 13:19:50|146860.2|146770.2|146862.8|146772.8|146863.2|146773.2|146857.7|146767.7|29
1649942400000|2022-04-14 13:20:00|146861.4|146771.4|146862.5|146772.5|146863.8|146773.8|146860.5|146770.5|21
1649942410000|2022-04-14 13:20:10|146861.4|146771.4|146789.2|146699.2|146861.4|146771.4|146789.2|146699.2|30
1649942420000|2022-04-14 13:20:20|146786.7|146696.7|146809|146719|146818.2|146728.2|146786.7|146696.7|35
1649942430000|2022-04-14 13:20:30|146805.1|146715.1|146828.7|146738.7|146829.8|146739.8|146802.5|146712.5|33
1649942440000|2022-04-14 13:20:40|146829.4|146739.4|146866.6|146776.6|146868|146778|146823.9|146733.9|28
1649942450000|2022-04-14 13:20:50|146866.7|146776.7|146832.3|146742.3|146866.7|146776.7|146823.1|146733.1|26
1649942460000|2022-04-14 13:21:00|146836.5|146746.5|146835.2|146745.2|146839.2|146749.2|146834.5|146744.5|30
1649942470000|2022-04-14 13:21:10|146837|146747|146829.1|146739.1|146837|146747|146822.9|146732.9|33
1649942480000|2022-04-14 13:21:20|146829.2|146739.2|146826|146736|146829.2|146739.2|146824.1|146734.1|31
1649942490000|2022-04-14 13:21:30|146826.2|146736.2|146843|146753|146846.4|146756.4|146826.2|146736.2|31
1649942500000|2022-04-14 13:21:40|146842.6|146752.6|146832.5|146742.5|146842.6|146752.6|146830.4|146740.4|32
1649942510000|2022-04-14 13:21:50|146831.6|146741.6|146860.2|146770.2|146863.9|146773.9|146818.2|146728.2|37
1649942520000|2022-04-14 13:22:00|146860.4|146770.4|146886|146796|146892.2|146802.2|146858.9|146768.9|30
1649942530000|2022-04-14 13:22:10|146885.1|146795.1|146907.7|146817.7|146907.7|146817.7|146877.2|146787.2|34
1649942540000|2022-04-14 13:22:20|146907|146817|146907.5|146817.5|146908.1|146818.1|146886.4|146796.4|29
1649942550000|2022-04-14 13:22:30|146909.4|146819.4|146909.6|146819.6|146909.8|146819.8|146900.1|146810.1|21
1649942560000|2022-04-14 13:22:40|146908.7|146818.7|146906.2|146816.2|146910.1|146820.1|146904|146814|18
1649942570000|2022-04-14 13:22:50|146907.1|146817.1|146908.4|146818.4|146911.3|146821.3|146905|146815|21
1649942580000|2022-04-14 13:23:00|146908.5|146818.5|146912.9|146822.9|146916.4|146826.4|146908|146818|24
1649942590000|2022-04-14 13:23:10|146912.7|146822.7|146908.2|146818.2|146912.7|146822.7|146895.7|146805.7|26
1649942600000|2022-04-14 13:23:20|146907.5|146817.5|146908.4|146818.4|146910.1|146820.1|146906.3|146816.3|23
1649942610000|2022-04-14 13:23:30|146908|146818|146937.3|146847.3|146937.3|146847.3|146907.4|146817.4|29
1649942620000|2022-04-14 13:23:40|146956.5|146866.5|146953.7|146863.7|146959.6|146869.6|146948.7|146858.7|35
1649942630000|2022-04-14 13:23:50|146953.5|146863.5|146964|146874|146964.9|146874.9|146953.5|146863.5|27
1649942640000|2022-04-14 13:24:00|146964.1|146874.1|146980.9|146890.9|146982.2|146892.2|146954.8|146864.8|33
1649942650000|2022-04-14 13:24:10|146985.5|146895.5|146981.1|146891.1|147011.4|146921.4|146981.1|146891.1|39
1649942660000|2022-04-14 13:24:20|146986|146896|146980|146890|146986|146896|146974.6|146884.6|34
1649942670000|2022-04-14 13:24:30|146978.1|146888.1|146972.9|146882.9|146991.9|146901.9|146967.1|146877.1|38
1649942680000|2022-04-14 13:24:40|146971.9|146881.9|146962.6|146872.6|146979.2|146889.2|146962.5|146872.5|36
1649942690000|2022-04-14 13:24:50|146963.1|146873.1|146964.5|146874.5|146968.9|146878.9|146963|146873|34
1649942700000|2022-04-14 13:25:00|146963.5|146873.5|146977.8|146887.8|146988.1|146898.1|146963.5|146873.5|32
1649942710000|2022-04-14 13:25:10|146977.6|146887.6|146974.3|146884.3|146981.5|146891.5|146974.3|146884.3|31
1649942720000|2022-04-14 13:25:20|146974.6|146884.6|146962.4|146872.4|146979.2|146889.2|146955.4|146865.4|29
1649942730000|2022-04-14 13:25:30|146961.8|146871.8|146962.1|146872.1|146963.9|146873.9|146961.2|146871.2|21
1649942740000|2022-04-14 13:25:40|146961.9|146871.9|146946|146856|146961.9|146871.9|146937.1|146847.1|24
1649942750000|2022-04-14 13:25:50|146950.5|146860.5|146923.2|146833.2|146965.2|146875.2|146922|146832|36
1649942760000|2022-04-14 13:26:00|146928|146838|146926.4|146836.4|146928.8|146838.8|146920.9|146830.9|31
1649942770000|2022-04-14 13:26:10|146925|146835|146919.9|146829.9|146927.8|146837.8|146919|146829|34
1649942780000|2022-04-14 13:26:20|146920.4|146830.4|146926.7|146836.7|146937.6|146847.6|146918.6|146828.6|35
1649942790000|2022-04-14 13:26:30|146926.4|146836.4|146815|146725|146932.6|146842.6|146813.3|146723.3|37
1649942800000|2022-04-14 13:26:40|146819.9|146729.9|146810.7|146720.7|146819.9|146729.9|146808.4|146718.4|39
1649942810000|2022-04-14 13:26:50|146811|146721|146817.8|146727.8|146823.4|146733.4|146802.4|146712.4|39
1649942820000|2022-04-14 13:27:00|146812.9|146722.9|146825.6|146735.6|146832.5|146742.5|146812.9|146722.9|29
1649942830000|2022-04-14 13:27:10|146824.5|146734.5|146820.7|146730.7|146831.7|146741.7|146815.3|146725.3|28
1649942840000|2022-04-14 13:27:20|146819.5|146729.5|146804.5|146714.5|146823.5|146733.5|146802.4|146712.4|27
1649942850000|2022-04-14 13:27:30|146804.4|146714.4|146782.9|146692.9|146805.4|146715.4|146782.2|146692.2|30
1649942860000|2022-04-14 13:27:40|146787.4|146697.4|146802.3|146712.3|146812|146722|146781.5|146691.5|33
1649942870000|2022-04-14 13:27:50|146802.1|146712.1|146790.9|146700.9|146802.7|146712.7|146787.4|146697.4|29
1649942880000|2022-04-14 13:28:00|146791.3|146701.3|146807.7|146717.7|146815.9|146725.9|146791.1|146701.1|33
1649942890000|2022-04-14 13:28:10|146806.1|146716.1|146810.2|146720.2|146812|146722|146804.3|146714.3|25
1649942900000|2022-04-14 13:28:20|146810.1|146720.1|146825.5|146735.5|146833.6|146743.6|146808.1|146718.1|35
1649942910000|2022-04-14 13:28:30|146826|146736|146818.5|146728.5|146829.7|146739.7|146814.6|146724.6|33
1649942920000|2022-04-14 13:28:40|146815.6|146725.6|146825.3|146735.3|146832.9|146742.9|146815.6|146725.6|38
1649942930000|2022-04-14 13:28:50|146823.1|146733.1|146818.9|146728.9|146825.3|146735.3|146814.1|146724.1|36
1649942940000|2022-04-14 13:29:00|146817.5|146727.5|146810.4|146720.4|146817.5|146727.5|146807.5|146717.5|34
1649942950000|2022-04-14 13:29:10|146810.8|146720.8|146820.3|146730.3|146820.5|146730.5|146810.7|146720.7|29
1649942960000|2022-04-14 13:29:20|146820.8|146730.8|146822.6|146732.6|146832.6|146742.6|146815.8|146725.8|35
1649942970000|2022-04-14 13:29:30|146826.9|146736.9|146828.5|146738.5|146837.1|146747.1|146819.5|146729.5|36
1649942980000|2022-04-14 13:29:40|146837.3|146747.3|146847.1|146757.1|146869.7|146779.7|146837.3|146747.3|35
1649942990000|2022-04-14 13:29:50|146852.8|146762.8|146871.1|146781.1|146878.2|146788.2|146849|146759|34
1649943000000|2022-04-14 13:30:00|146871.6|146781.6|146865.3|146775.3|146873.5|146783.5|146857.9|146767.9|34
1649943010000|2022-04-14 13:30:10|146865.9|146775.9|146810|146720|146865.9|146775.9|146801.4|146711.4|37
1649943020000|2022-04-14 13:30:20|146821.7|146731.7|146839.1|146749.1|146845.6|146755.6|146821.7|146731.7|36
1649943030000|2022-04-14 13:30:30|146840.1|146750.1|146819.6|146729.6|146849.5|146759.5|146818.7|146728.7|38
1649943040000|2022-04-14 13:30:40|146816.4|146726.4|146820.7|146730.7|146835.4|146745.4|146811.4|146721.4|37
1649943050000|2022-04-14 13:30:50|146816.8|146726.8|146811.6|146721.6|146821.1|146731.1|146806.5|146716.5|36
1649943060000|2022-04-14 13:31:00|146809.4|146719.4|146816.3|146726.3|146820.2|146730.2|146807.9|146717.9|36
1649943070000|2022-04-14 13:31:10|146815.5|146725.5|146855.8|146765.8|146869.2|146779.2|146815.5|146725.5|38
1649943080000|2022-04-14 13:31:20|146856.2|146766.2|146862.9|146772.9|146866.9|146776.9|146852|146762|39
1649943090000|2022-04-14 13:31:30|146862.5|146772.5|146872.5|146782.5|146877.6|146787.6|146861.6|146771.6|36
1649943100000|2022-04-14 13:31:40|146873.8|146783.8|146869.6|146779.6|146880.6|146790.6|146869.6|146779.6|38
1649943110000|2022-04-14 13:31:50|146868.7|146778.7|146874.2|146784.2|146879.5|146789.5|146868.6|146778.6|35
1649943120000|2022-04-14 13:32:00|146871.5|146781.5|146870.3|146780.3|146879.4|146789.4|146866.2|146776.2|34
1649943130000|2022-04-14 13:32:10|146873.8|146783.8|146862.9|146772.9|146877.9|146787.9|146861.5|146771.5|32
1649943140000|2022-04-14 13:32:20|146863.9|146773.9|146863.1|146773.1|146870.1|146780.1|146853.3|146763.3|32
1649943150000|2022-04-14 13:32:30|146862.2|146772.2|146870.7|146780.7|146881|146791|146862.2|146772.2|38
1649943160000|2022-04-14 13:32:40|146871.8|146781.8|146880.1|146790.1|146882.8|146792.8|146871.3|146781.3|32
1649943170000|2022-04-14 13:32:50|146879.3|146789.3|146877.9|146787.9|146881.4|146791.4|146869.6|146779.6|39
1649943180000|2022-04-14 13:33:00|146879.1|146789.1|146871.5|146781.5|146879.1|146789.1|146867|146777|32
1649943190000|2022-04-14 13:33:10|146869.7|146779.7|146879.7|146789.7|146879.7|146789.7|146864.9|146774.9|30
1649943200000|2022-04-14 13:33:20|146878.1|146788.1|146878.9|146788.9|146887.6|146797.6|146874.6|146784.6|27
1649943210000|2022-04-14 13:33:30|146878.8|146788.8|146883|146793|146883.7|146793.7|146878.2|146788.2|26
1649943220000|2022-04-14 13:33:40|146883.5|146793.5|146969.4|146879.4|146969.4|146879.4|146881.6|146791.6|38
1649943230000|2022-04-14 13:33:50|146971.7|146881.7|146977.3|146887.3|146981.3|146891.3|146969.1|146879.1|39
1649943240000|2022-04-14 13:34:00|146978.9|146888.9|146964.8|146874.8|146978.9|146888.9|146955.7|146865.7|38
1649943250000|2022-04-14 13:34:10|146965|146875|146966.9|146876.9|146971.1|146881.1|146953.1|146863.1|36
1649943260000|2022-04-14 13:34:20|146967.8|146877.8|146916|146826|146967.8|146877.8|146915.3|146825.3|38
1649943270000|2022-04-14 13:34:30|146913.6|146823.6|146906.6|146816.6|146929.2|146839.2|146905.4|146815.4|37
1649943280000|2022-04-14 13:34:40|146914.6|146824.6|146929|146839|146932.9|146842.9|146912.3|146822.3|38
1649943290000|2022-04-14 13:34:50|146928.7|146838.7|146928.9|146838.9|146931.8|146841.8|146926.6|146836.6|35
1649943300000|2022-04-14 13:35:00|146928.6|146838.6|146923.4|146833.4|146933.2|146843.2|146921.8|146831.8|34
1649943310000|2022-04-14 13:35:10|146919.8|146829.8|146932|146842|146932|146842|146914.6|146824.6|37
1649943320000|2022-04-14 13:35:20|146931.7|146841.7|146932.5|146842.5|146946|146856|146928.1|146838.1|38
1649943330000|2022-04-14 13:35:30|146932.4|146842.4|146932.9|146842.9|146934.2|146844.2|146919.7|146829.7|37
1649943340000|2022-04-14 13:35:40|146931.8|146841.8|146937.1|146847.1|146946.3|146856.3|146929.3|146839.3|36
1649943350000|2022-04-14 13:35:50|146935.3|146845.3|146922|146832|146954|146864|146921.4|146831.4|39
1649943360000|2022-04-14 13:36:00|146926.4|146836.4|146925.7|146835.7|146931.2|146841.2|146919|146829|38
1649943370000|2022-04-14 13:36:10|146926.1|146836.1|146950|146860|146951|146861|146925.3|146835.3|38
1649943380000|2022-04-14 13:36:20|146948.6|146858.6|146933|146843|146949|146859|146932.7|146842.7|38
1649943390000|2022-04-14 13:36:30|146933.5|146843.5|146923|146833|146937.6|146847.6|146922.9|146832.9|36
1649943400000|2022-04-14 13:36:40|146923.7|146833.7|146927.6|146837.6|146928.2|146838.2|146919.9|146829.9|34
1649943410000|2022-04-14 13:36:50|146926.3|146836.3|146916.7|146826.7|146927.4|146837.4|146916.4|146826.4|36
1649943420000|2022-04-14 13:37:00|146918.3|146828.3|146944.7|146854.7|146950.5|146860.5|146918.3|146828.3|37
1649943430000|2022-04-14 13:37:10|146944.6|146854.6|146966.8|146876.8|146969.5|146879.5|146943.4|146853.4|36
1649943440000|2022-04-14 13:37:20|146964.1|146874.1|146964.9|146874.9|146969.7|146879.7|146963.7|146873.7|29
1649943450000|2022-04-14 13:37:30|146965.1|146875.1|146951|146861|146968.1|146878.1|146930.7|146840.7|34
1649943460000|2022-04-14 13:37:40|146951.8|146861.8|146961.6|146871.6|146961.6|146871.6|146946.1|146856.1|32
1649943470000|2022-04-14 13:37:50|146962.6|146872.6|146969.8|146879.8|146972.6|146882.6|146960.6|146870.6|35
1649943480000|2022-04-14 13:38:00|146970.6|146880.6|147069.1|146979.1|147091.4|147001.4|146970.6|146880.6|38
1649943490000|2022-04-14 13:38:10|147071.4|146981.4|147022.9|146932.9|147071.4|146981.4|147012.4|146922.4|38
1649943500000|2022-04-14 13:38:20|147022.6|146932.6|147059.3|146969.3|147064.7|146974.7|147022.2|146932.2|37
1649943510000|2022-04-14 13:38:30|147057.4|146967.4|147069.2|146979.2|147112.9|147022.9|147057.4|146967.4|34
1649943520000|2022-04-14 13:38:40|147051.7|146961.7|147013.2|146923.2|147051.7|146961.7|147010.2|146920.2|38
1649943530000|2022-04-14 13:38:50|147023.2|146933.2|147027.8|146937.8|147037.2|146947.2|147023.2|146933.2|37
1649943540000|2022-04-14 13:39:00|147028.5|146938.5|147026.6|146936.6|147033.7|146943.7|147026.4|146936.4|36
1649943550000|2022-04-14 13:39:10|147025.9|146935.9|147041.6|146951.6|147044.1|146954.1|147025.9|146935.9|38
1649943560000|2022-04-14 13:39:20|147045.6|146955.6|147089.8|146999.8|147092.7|147002.7|147043.3|146953.3|36
1649943570000|2022-04-14 13:39:30|147088.3|146998.3|147102.3|147012.3|147105.7|147015.7|147086.2|146996.2|35
1649943580000|2022-04-14 13:39:40|147103.2|147013.2|147065|146975|147103.2|147013.2|147057.4|146967.4|40
1649943590000|2022-04-14 13:39:50|147065.5|146975.5|147062.8|146972.8|147067.8|146977.8|147062.5|146972.5|32
1649943600000|2022-04-14 13:40:00|147061.7|146971.7|147081.9|146991.9|147081.9|146991.9|147056|146966|34
1649943610000|2022-04-14 13:40:10|147082.5|146992.5|147134|147044|147134|147044|147082.5|146992.5|37
1649943620000|2022-04-14 13:40:20|147137.1|147047.1|147122.7|147032.7|147140.6|147050.6|147122.7|147032.7|40
1649943630000|2022-04-14 13:40:30|147122.1|147032.1|147125.2|147035.2|147126.1|147036.1|147116.8|147026.8|33
1649943640000|2022-04-14 13:40:40|147124.7|147034.7|147137.6|147047.6|147141.1|147051.1|147123|147033|35
1649943650000|2022-04-14 13:40:50|147138.9|147048.9|147125.8|147035.8|147138.9|147048.9|147120|147030|36
1649943660000|2022-04-14 13:41:00|147126.9|147036.9|147128.1|147038.1|147132|147042|147126.9|147036.9|32
1649943670000|2022-04-14 13:41:10|147126.8|147036.8|147122.6|147032.6|147132.2|147042.2|147118.5|147028.5|33
1649943680000|2022-04-14 13:41:20|147123.2|147033.2|147106.2|147016.2|147124.9|147034.9|147088.8|146998.8|31
1649943690000|2022-04-14 13:41:30|147103.8|147013.8|147110.2|147020.2|147110.6|147020.6|147063|146973|35
1649943700000|2022-04-14 13:41:40|147108.2|147018.2|147118.4|147028.4|147121.3|147031.3|147105.6|147015.6|30
1649943710000|2022-04-14 13:41:50|147118.6|147028.6|147107.6|147017.6|147118.6|147028.6|147101|147011|34
1649943720000|2022-04-14 13:42:00|147109.3|147019.3|147101.3|147011.3|147111.4|147021.4|147100.7|147010.7|31
1649943730000|2022-04-14 13:42:10|147103.8|147013.8|147127.8|147037.8|147127.8|147037.8|147103.8|147013.8|37
1649943740000|2022-04-14 13:42:20|147130.9|147040.9|147185.7|147095.7|147188.8|147098.8|147126.6|147036.6|35
1649943750000|2022-04-14 13:42:30|147182.4|147092.4|147214.3|147124.3|147214.3|147124.3|147180.3|147090.3|31
1649943760000|2022-04-14 13:42:40|147213.8|147123.8|147226.2|147136.2|147227.3|147137.3|147211.7|147121.7|37
1649943770000|2022-04-14 13:42:50|147226.5|147136.5|147278.9|147188.9|147285.6|147195.6|147225.3|147135.3|33
1649943780000|2022-04-14 13:43:00|147282.8|147192.8|147267.9|147177.9|147333.4|147243.4|147267.9|147177.9|39
1649943790000|2022-04-14 13:43:10|147267.3|147177.3|147269.4|147179.4|147280|147190|147248.9|147158.9|37
1649943800000|2022-04-14 13:43:20|147268.3|147178.3|147256.2|147166.2|147276.4|147186.4|147245.6|147155.6|38
1649943810000|2022-04-14 13:43:30|147255.7|147165.7|147258.4|147168.4|147258.4|147168.4|147249.5|147159.5|33
1649943820000|2022-04-14 13:43:40|147257.1|147167.1|147261|147171|147263.6|147173.6|147257.1|147167.1|31
1649943830000|2022-04-14 13:43:50|147261.1|147171.1|147282.1|147192.1|147285.7|147195.7|147261.1|147171.1|29
1649943840000|2022-04-14 13:44:00|147281.3|147191.3|147281.5|147191.5|147285.2|147195.2|147273.6|147183.6|35
1649943850000|2022-04-14 13:44:10|147280.2|147190.2|147276.3|147186.3|147282.1|147192.1|147276.2|147186.2|30
1649943860000|2022-04-14 13:44:20|147277.7|147187.7|147281.8|147191.8|147282.1|147192.1|147275|147185|22
1649943870000|2022-04-14 13:44:30|147281|147191|147333.7|147243.7|147360.4|147270.4|147280|147190|35
1649943880000|2022-04-14 13:44:40|147334.4|147244.4|147328.4|147238.4|147334.4|147244.4|147320|147230|27
1649943890000|2022-04-14 13:44:50|147330.6|147240.6|147360.7|147270.7|147360.7|147270.7|147325.6|147235.6|38
1649943900000|2022-04-14 13:45:00|147359.6|147269.6|147321.1|147231.1|147370.3|147280.3|147321.1|147231.1|36
1649943910000|2022-04-14 13:45:10|147319.7|147229.7|147338.1|147248.1|147339.6|147249.6|147319.7|147229.7|38
1649943920000|2022-04-14 13:45:20|147338.5|147248.5|147364.1|147274.1|147364.1|147274.1|147336.7|147246.7|40
1649943930000|2022-04-14 13:45:30|147364.4|147274.4|147345.2|147255.2|147364.4|147274.4|147339.9|147249.9|39
1649943940000|2022-04-14 13:45:40|147353.4|147263.4|147356.5|147266.5|147369.7|147279.7|147353.4|147263.4|38
1649943950000|2022-04-14 13:45:50|147355.3|147265.3|147324.9|147234.9|147360.6|147270.6|147323.9|147233.9|38
1649943960000|2022-04-14 13:46:00|147325|147235|147282.3|147192.3|147338.8|147248.8|147264.1|147174.1|39
1649943970000|2022-04-14 13:46:10|147283.6|147193.6|147295.1|147205.1|147317.6|147227.6|147283.6|147193.6|38
1649943980000|2022-04-14 13:46:20|147296.2|147206.2|147284.7|147194.7|147298|147208|147277.8|147187.8|39
1649943990000|2022-04-14 13:46:30|147279.3|147189.3|147297.8|147207.8|147299.1|147209.1|147279.3|147189.3|39
1649944000000|2022-04-14 13:46:40|147295.5|147205.5|147298.4|147208.4|147298.5|147208.5|147293.2|147203.2|33
1649944010000|2022-04-14 13:46:50|147296.5|147206.5|147313.3|147223.3|147319|147229|147289.9|147199.9|38
1649944020000|2022-04-14 13:47:00|147313.5|147223.5|147322.3|147232.3|147325.8|147235.8|147307.3|147217.3|37
1649944030000|2022-04-14 13:47:10|147320.5|147230.5|147374.5|147284.5|147381.3|147291.3|147320.5|147230.5|39
1649944040000|2022-04-14 13:47:20|147374.4|147284.4|147388.6|147298.6|147389.6|147299.6|147366.7|147276.7|37
1649944050000|2022-04-14 13:47:30|147387.8|147297.8|147350.1|147260.1|147387.8|147297.8|147340.4|147250.4|38
1649944060000|2022-04-14 13:47:40|147350.3|147260.3|147364|147274|147366|147276|147349.2|147259.2|32
1649944070000|2022-04-14 13:47:50|147364.1|147274.1|147337.4|147247.4|147364.1|147274.1|147333|147243|37
1649944080000|2022-04-14 13:48:00|147338.2|147248.2|147344.9|147254.9|147356.1|147266.1|147337.2|147247.2|39
1649944090000|2022-04-14 13:48:10|147342.9|147252.9|147350.3|147260.3|147351.3|147261.3|147338|147248|37
1649944100000|2022-04-14 13:48:20|147350.1|147260.1|147342.3|147252.3|147358.7|147268.7|147340.3|147250.3|36
1649944110000|2022-04-14 13:48:30|147342.1|147252.1|147265.8|147175.8|147351.8|147261.8|147265.8|147175.8|36
1649944120000|2022-04-14 13:48:40|147266.7|147176.7|147281.5|147191.5|147283.2|147193.2|147259.6|147169.6|33
1649944130000|2022-04-14 13:48:50|147277.3|147187.3|147314.6|147224.6|147319.5|147229.5|147277.3|147187.3|38
1649944140000|2022-04-14 13:49:00|147314.1|147224.1|147318.4|147228.4|147324.6|147234.6|147314.1|147224.1|37
1649944150000|2022-04-14 13:49:10|147318.3|147228.3|147310.7|147220.7|147319.9|147229.9|147310|147220|39
1649944160000|2022-04-14 13:49:20|147313.1|147223.1|147327.9|147237.9|147332.4|147242.4|147313.1|147223.1|37
1649944170000|2022-04-14 13:49:30|147318.2|147228.2|147306.2|147216.2|147318.2|147228.2|147306.1|147216.1|32
1649944180000|2022-04-14 13:49:40|147306.9|147216.9|147308.6|147218.6|147314.3|147224.3|147294.1|147204.1|38
1649944190000|2022-04-14 13:49:50|147309.3|147219.3|147304.6|147214.6|147310.2|147220.2|147289|147199|38
1649944200000|2022-04-14 13:50:00|147303.6|147213.6|147345.3|147255.3|147356.3|147266.3|147303.6|147213.6|39
1649944210000|2022-04-14 13:50:10|147345.1|147255.1|147330.5|147240.5|147369.7|147279.7|147327.9|147237.9|40
1649944220000|2022-04-14 13:50:20|147328.6|147238.6|147387.5|147297.5|147387.5|147297.5|147328.6|147238.6|37
1649944230000|2022-04-14 13:50:30|147388.3|147298.3|147395.7|147305.7|147399.1|147309.1|147388.3|147298.3|38
1649944240000|2022-04-14 13:50:40|147396.7|147306.7|147402|147312|147402|147312|147388.1|147298.1|30
1649944250000|2022-04-14 13:50:50|147402.6|147312.6|147417.6|147327.6|147421|147331|147402.6|147312.6|31
1649944260000|2022-04-14 13:51:00|147417.7|147327.7|147426|147336|147433|147343|147417.6|147327.6|25
1649944270000|2022-04-14 13:51:10|147425.7|147335.7|147424|147334|147428.3|147338.3|147422.9|147332.9|37
1649944280000|2022-04-14 13:51:20|147423.4|147333.4|147420.9|147330.9|147428.9|147338.9|147420|147330|35
1649944290000|2022-04-14 13:51:30|147419.6|147329.6|147407.8|147317.8|147425|147335|147402.6|147312.6|38
1649944300000|2022-04-14 13:51:40|147407.2|147317.2|147421.8|147331.8|147421.8|147331.8|147402.2|147312.2|34
1649944310000|2022-04-14 13:51:50|147422.9|147332.9|147421.6|147331.6|147428.5|147338.5|147420.5|147330.5|40
1649944320000|2022-04-14 13:52:00|147421|147331|147422.5|147332.5|147429.4|147339.4|147418.8|147328.8|36
1649944330000|2022-04-14 13:52:10|147422.3|147332.3|147442.7|147352.7|147445.5|147355.5|147416.8|147326.8|38
1649944340000|2022-04-14 13:52:20|147442|147352|147448.2|147358.2|147451.6|147361.6|147439.3|147349.3|38
1649944350000|2022-04-14 13:52:30|147450.6|147360.6|147508.6|147418.6|147509.2|147419.2|147450.6|147360.6|38
1649944360000|2022-04-14 13:52:40|147510|147420|147509.6|147419.6|147510|147420|147503.1|147413.1|40
1649944370000|2022-04-14 13:52:50|147508.5|147418.5|147524.3|147434.3|147525.1|147435.1|147495.8|147405.8|36
1649944380000|2022-04-14 13:53:00|147525|147435|147475.8|147385.8|147525|147435|147475.8|147385.8|35
1649944390000|2022-04-14 13:53:10|147475.5|147385.5|147482.3|147392.3|147497.5|147407.5|147472.4|147382.4|40
1649944400000|2022-04-14 13:53:20|147481.5|147391.5|147475.8|147385.8|147489.1|147399.1|147475.8|147385.8|37
1649944410000|2022-04-14 13:53:30|147478.3|147388.3|147495.7|147405.7|147495.7|147405.7|147476|147386|35
1649944420000|2022-04-14 13:53:40|147493.1|147403.1|147498.3|147408.3|147499.8|147409.8|147489.8|147399.8|38
1649944430000|2022-04-14 13:53:50|147498.4|147408.4|147494.8|147404.8|147505|147415|147490.4|147400.4|35
1649944440000|2022-04-14 13:54:00|147496.4|147406.4|147497.7|147407.7|147519.2|147429.2|147496.4|147406.4|37
1649944450000|2022-04-14 13:54:10|147493.7|147403.7|147451.1|147361.1|147504.9|147414.9|147445.4|147355.4|39
1649944460000|2022-04-14 13:54:20|147451.8|147361.8|147439.6|147349.6|147455.7|147365.7|147435.7|147345.7|37
1649944470000|2022-04-14 13:54:30|147439.8|147349.8|147463.6|147373.6|147465.4|147375.4|147429.9|147339.9|36
1649944480000|2022-04-14 13:54:40|147466.3|147376.3|147439.5|147349.5|147468.7|147378.7|147438.1|147348.1|34
1649944490000|2022-04-14 13:54:50|147439|147349|147409.6|147319.6|147439.1|147349.1|147409.6|147319.6|38
1649944500000|2022-04-14 13:55:00|147411.3|147321.3|147410.4|147320.4|147422.5|147332.5|147408.5|147318.5|37
1649944510000|2022-04-14 13:55:10|147412.1|147322.1|147415.8|147325.8|147416.2|147326.2|147401.8|147311.8|37
1649944520000|2022-04-14 13:55:20|147415|147325|147354.3|147264.3|147415.3|147325.3|147354.3|147264.3|38
1649944530000|2022-04-14 13:55:30|147364.1|147274.1|147320.9|147230.9|147375.1|147285.1|147315.6|147225.6|33
1649944540000|2022-04-14 13:55:40|147315.5|147225.5|147317.4|147227.4|147319|147229|147305.8|147215.8|36
1649944550000|2022-04-14 13:55:50|147316.9|147226.9|147287.3|147197.3|147322.2|147232.2|147280.6|147190.6|39
1649944560000|2022-04-14 13:56:00|147284.3|147194.3|147281.2|147191.2|147288|147198|147278.5|147188.5|38
1649944570000|2022-04-14 13:56:10|147282.8|147192.8|147298.2|147208.2|147303.5|147213.5|147282.8|147192.8|36
1649944580000|2022-04-14 13:56:20|147297.9|147207.9|147274.6|147184.6|147297.9|147207.9|147273.4|147183.4|35
1649944590000|2022-04-14 13:56:30|147274.9|147184.9|147270.5|147180.5|147276|147186|147265.2|147175.2|37
1649944600000|2022-04-14 13:56:40|147271.2|147181.2|147268.5|147178.5|147271.4|147181.4|147264.6|147174.6|31
1649944610000|2022-04-14 13:56:50|147234.1|147144.1|147251.4|147161.4|147255.7|147165.7|147234.1|147144.1|33
1649944620000|2022-04-14 13:57:00|147249.6|147159.6|147252.3|147162.3|147256.1|147166.1|147248.3|147158.3|35
1649944630000|2022-04-14 13:57:10|147249.9|147159.9|147261.8|147171.8|147264.8|147174.8|147249.9|147159.9|38
1649944640000|2022-04-14 13:57:20|147263.2|147173.2|147296.1|147206.1|147298.5|147208.5|147262.9|147172.9|34
1649944650000|2022-04-14 13:57:30|147295.7|147205.7|147253|147163|147298|147208|147251.8|147161.8|36
1649944660000|2022-04-14 13:57:40|147249.8|147159.8|147236.9|147146.9|147251.9|147161.9|147231.5|147141.5|37
1649944670000|2022-04-14 13:57:50|147234.5|147144.5|147232|147142|147237.8|147147.8|147232|147142|33
1649944680000|2022-04-14 13:58:00|147231.3|147141.3|147153.9|147063.9|147234.4|147144.4|147143.4|147053.4|36
1649944690000|2022-04-14 13:58:10|147151|147061|147167.1|147077.1|147167.1|147077.1|147146.7|147056.7|32
1649944700000|2022-04-14 13:58:20|147167|147077|147168.1|147078.1|147177.4|147087.4|147163.9|147073.9|39
1649944710000|2022-04-14 13:58:30|147171.1|147081.1|147187|147097|147198.5|147097.1|147164.4|147065.9|36
1649944720000|2022-04-14 13:58:40|147187.5|147097.5|147129.6|147039.6|147187.5|147097.5|147127.4|147037.4|35
1649944730000|2022-04-14 13:58:50|147129.5|147039.5|147118.6|147028.6|147131.8|147041.8|147114.3|147024.3|31
1649944740000|2022-04-14 13:59:00|147111.6|147021.6|147129.2|146999.2|147129.9|147039.8|147105.6|146997.8|35
1649944750000|2022-04-14 13:59:10|147129|146999|147128.1|146998.1|147131.8|147001.8|147126.1|146996.1|32
1649944760000|2022-04-14 13:59:20|147128.2|146998.2|147129.9|146999.9|147130.9|147000.9|147127|146997|23
1649944770000|2022-04-14 13:59:30|147133.1|147003.1|147156.7|147026.7|147156.7|147026.7|147120.2|146990.2|27
1649944780000|2022-04-14 13:59:40|147161.1|147031.1|147157.7|147027.7|147161.1|147031.1|147135|147005|39
1649944790000|2022-04-14 13:59:50|147154|147024|147170.3|147040.3|147170.3|147040.3|147154|147024|38
1649944800000|2022-04-14 14:00:00|147159.3|147029.3|147104.8|146974.8|147159.3|147029.3|147093.2|146963.2|39
1649944810000|2022-04-14 14:00:10|147106.7|146976.7|147112.9|146982.9|147131.6|147001.6|147104.1|146974.1|40
1649944820000|2022-04-14 14:00:20|147117.9|146987.9|147110.6|146980.6|147124.5|146994.5|147105.2|146975.2|38
1649944830000|2022-04-14 14:00:30|147110.7|146980.7|147091.7|147001.7|147110.7|147005.5|147088.7|146978.6|40
1649944840000|2022-04-14 14:00:40|147093.1|147003.1|147092|147002|147104|147014|147090.1|147000.1|39
1649944850000|2022-04-14 14:00:50|147094.3|147004.3|147092.3|147002.3|147105.3|147015.3|147091.4|147001.4|40
1649944860000|2022-04-14 14:01:00|147092.9|147002.9|147091.1|147001.1|147105.9|147006.6|147087.5|146975.9|39
1649944870000|2022-04-14 14:01:10|147107.2|147017.2|147082.4|146992.4|147132.6|147042.6|147081.2|146991.2|39
1649944880000|2022-04-14 14:01:20|147081.9|146991.9|147086.2|146996.2|147088.5|146998.5|147079.1|146989.1|38
1649944890000|2022-04-14 14:01:30|147083.1|146993.1|147091.7|147001.7|147098.4|147008.4|147083.1|146993.1|37
1649944900000|2022-04-14 14:01:40|147088.2|146998.2|147082.7|146992.7|147091.9|147001.9|147081.7|146991.7|34
1649944910000|2022-04-14 14:01:50|147081.5|146991.5|147087.6|146997.6|147101.7|147011.7|147081.5|146991.5|37
1649944920000|2022-04-14 14:02:00|147085.3|146995.3|147086.4|146996.4|147092.9|147002.9|147084.2|146994.2|37
1649944930000|2022-04-14 14:02:10|147084.7|146994.7|147081|146991|147091.6|147001.6|147066.5|146976.5|40
1649944940000|2022-04-14 14:02:20|147083.2|146993.2|147077|146987|147083.2|146993.2|147071.7|146981.7|37
1649944950000|2022-04-14 14:02:30|147075.1|146985.1|147073.8|146983.8|147080.3|146990.3|147070.9|146980.9|38
1649944960000|2022-04-14 14:02:40|147073.1|146983.1|146981|146891|147073.5|146983.5|146977.5|146887.5|40
1649944970000|2022-04-14 14:02:50|146980.2|146890.2|146980|146890|146988.8|146898.8|146979.2|146889.2|39
1649944980000|2022-04-14 14:03:00|146974.3|146884.3|147037|146947|147038.1|146948.1|146930.4|146840.4|40
1649944990000|2022-04-14 14:03:10|147043|146953|147112.4|146982.4|147122|147015.2|147043|146953|39
1649945000000|2022-04-14 14:03:20|147092.6|147002.6|147147.6|147057.6|147150.5|147060.5|147092.2|147002.2|36
1649945010000|2022-04-14 14:03:30|147146.8|147056.8|147151.7|147021.7|147167.6|147061.1|147128.9|147021|39
1649945020000|2022-04-14 14:03:40|147132.4|147042.4|147081.1|146991.1|147132.4|147042.4|147077.3|146987.3|39
1649945030000|2022-04-14 14:03:50|147081.9|146991.9|147082.5|146992.5|147084.2|146994.2|147075.2|146985.2|34
1649945040000|2022-04-14 14:04:00|147082.1|146992.1|147013.4|146923.4|147126.1|147011.1|147007.9|146902.1|41
1649945050000|2022-04-14 14:04:10|147010.7|146920.7|147021.6|146931.6|147027.6|146937.6|147005.2|146915.2|38
1649945060000|2022-04-14 14:04:20|147021.4|146931.4|147008.9|146918.9|147021.4|146931.4|147000.4|146910.4|41
1649945070000|2022-04-14 14:04:30|147009.9|146919.9|147022.8|146932.8|147023.5|146933.5|146995.2|146905.2|37
1649945080000|2022-04-14 14:04:40|147027.9|146937.9|147026.1|146936.1|147032.2|146942.2|147014.8|146924.8|38
1649945090000|2022-04-14 14:04:50|147026.4|146936.4|147026.7|146936.7|147030.7|146940.7|147018.3|146928.3|36
1649945100000|2022-04-14 14:05:00|147031.9|146941.9|147149|147059|147149.8|147059.8|147031.9|146941.9|37
1649945110000|2022-04-14 14:05:10|147142.7|147052.7|147129.2|147039.2|147165.1|147062.4|147099.7|147009.7|39
1649945120000|2022-04-14 14:05:20|147130.4|147040.4|147128.5|147038.5|147167.1|147068|147127|147028.1|40
1649945130000|2022-04-14 14:05:30|147131.1|147041.1|147155.7|147025.7|147156.4|147042.5|147131.1|147021.6|34
1649945140000|2022-04-14 14:05:40|147154.2|147024.2|147128.8|147038.8|147154.2|147038.8|147093.8|147003.8|38
1649945150000|2022-04-14 14:05:50|147130.6|147040.6|147161.9|147071.9|147186.4|147096.4|147119.5|147029.5|39
1649945160000|2022-04-14 14:06:00|147163.9|147073.9|147136.1|147046.1|147172.9|147082.9|147132.1|147042.1|38
1649945170000|2022-04-14 14:06:10|147136|147046|147126.1|147036.1|147138.5|147048.5|147124.7|147034.7|37
1649945180000|2022-04-14 14:06:20|147126.2|147036.2|147191.3|147101.3|147191.3|147101.3|147126.2|147036.2|29
1649945190000|2022-04-14 14:06:30|147190|147100|147189.8|147099.8|147194.4|147104.4|147188.4|147098.4|35
1649945200000|2022-04-14 14:06:40|147193.2|147103.2|147179.5|147089.5|147195.8|147105.8|147150|147060|36
1649945210000|2022-04-14 14:06:50|147181.7|147091.7|147193.8|147103.8|147209.3|147104.3|147179.5|147079.3|37
1649945220000|2022-04-14 14:07:00|147189.8|147099.8|147182|147092|147189.8|147099.8|147168.3|147078.3|38
1649945230000|2022-04-14 14:07:10|147187.6|147097.6|147192.1|147102.1|147200.2|147110.2|147186.9|147096.9|38
1649945240000|2022-04-14 14:07:20|147194.2|147104.2|147178.5|147088.5|147197.2|147107.2|147173.8|147083.8|40
1649945250000|2022-04-14 14:07:30|147178.9|147088.9|147170.6|147080.6|147180.4|147090.4|147161.3|147071.3|38
1649945260000|2022-04-14 14:07:40|147170.4|147080.4|147171.8|147081.8|147177.3|147087.3|147163.3|147073.3|37
1649945270000|2022-04-14 14:07:50|147173.1|147083.1|147178.9|147088.9|147192.7|147102.7|147173.1|147083.1|39
1649945280000|2022-04-14 14:08:00|147179.6|147089.6|147181.4|147091.4|147195.7|147105.7|147178.5|147088.5|35
1649945290000|2022-04-14 14:08:10|147182.1|147092.1|147147.5|147057.5|147182.9|147092.9|147128.2|147038.2|35
1649945300000|2022-04-14 14:08:20|147147.9|147057.9|147084.9|146994.9|147148.5|147058.5|147078.7|146988.7|38
1649945310000|2022-04-14 14:08:30|147084.8|146994.8|147100.9|147010.9|147110.7|147020.7|147080.4|146990.4|40
1649945320000|2022-04-14 14:08:40|147098|147008|147091.4|147001.4|147111|147021|147088|146998|37
1649945330000|2022-04-14 14:08:50|147084.6|146994.6|147094.3|147004.3|147097.4|147007.4|147074.4|146984.4|37
1649945340000|2022-04-14 14:09:00|147093.7|147003.7|147101.1|147011.1|147111.4|147021.4|147093.7|147003.7|38
1649945350000|2022-04-14 14:09:10|147105.4|147015.4|147196.2|147106.2|147196.2|147106.2|147105.4|147015.4|38
1649945360000|2022-04-14 14:09:20|147196.7|147106.7|147228.4|147138.4|147228.9|147138.9|147194.3|147104.3|38
1649945370000|2022-04-14 14:09:30|147231.2|147141.2|147227.9|147137.9|147234.4|147144.4|147222.2|147132.2|37
1649945380000|2022-04-14 14:09:40|147227.1|147137.1|147229.8|147139.8|147239.4|147149.4|147227.1|147137.1|36
1649945390000|2022-04-14 14:09:50|147230.5|147140.5|147156.3|147066.3|147230.7|147140.7|147151.3|147061.3|38
1649945400000|2022-04-14 14:10:00|147154.2|147064.2|147164.1|147074.1|147172.6|147082.6|147153.7|147063.7|35
1649945410000|2022-04-14 14:10:10|147163.5|147073.5|147154.7|147064.7|147164.2|147074.2|147153.1|147063.1|34
1649945420000|2022-04-14 14:10:20|147154.9|147064.9|147155.4|147065.4|147159.6|147069.6|147153.5|147063.5|35
1649945430000|2022-04-14 14:10:30|147155|147065|147163.6|147073.6|147167.2|147077.2|147154.9|147064.9|34
1649945440000|2022-04-14 14:10:40|147164.9|147074.9|147160.8|147070.8|147173.3|147083.3|147154.7|147064.7|37
1649945450000|2022-04-14 14:10:50|147158.9|147068.9|147166.6|147076.6|147173.5|147083.5|147157.5|147067.5|35
1649945460000|2022-04-14 14:11:00|147168.6|147078.6|147163.7|147073.7|147171.5|147081.5|147161.2|147071.2|37
1649945470000|2022-04-14 14:11:10|147164.6|147074.6|147156.8|147066.8|147164.6|147074.6|147152|147062|37
1649945480000|2022-04-14 14:11:20|147157.3|147067.3|147165|147075|147165|147075|147156.1|147066.1|29
1649945490000|2022-04-14 14:11:30|147166.7|147076.7|147124.3|147034.3|147166.7|147076.7|147124.3|147034.3|28
1649945500000|2022-04-14 14:11:40|147121.5|147031.5|147136.8|147046.8|147141.1|147051.1|147121.5|147031.5|40
1649945510000|2022-04-14 14:11:50|147137.8|147047.8|147137.1|147047.1|147140.1|147050.1|147132.6|147042.6|29
1649945520000|2022-04-14 14:12:00|147137|147047|147138|147048|147144.3|147054.3|147132.9|147042.9|36
1649945530000|2022-04-14 14:12:10|147137.6|147047.6|147112.8|147022.8|147137.6|147047.6|147110.1|147020.1|38
1649945540000|2022-04-14 14:12:20|147110.3|147020.3|147137.5|147047.5|147137.8|147047.8|147110.3|147020.3|39
1649945550000|2022-04-14 14:12:30|147138.9|147048.9|147152.2|147062.2|147165.1|147075.1|147137.8|147047.8|40
1649945560000|2022-04-14 14:12:40|147159.2|147069.2|147184.9|147094.9|147185.7|147095.7|147151.1|147061.1|36
1649945570000|2022-04-14 14:12:50|147184.3|147094.3|147182.1|147092.1|147186.9|147096.9|147179.9|147089.9|29
1649945580000|2022-04-14 14:13:00|147185.3|147095.3|147213.2|147123.2|147226.8|147136.8|147178.4|147088.4|37
1649945590000|2022-04-14 14:13:10|147213.4|147123.4|147184.3|147094.3|147219|147129|147173.9|147083.9|39
1649945600000|2022-04-14 14:13:20|147184.6|147094.6|147165.5|147075.5|147185.5|147095.5|147165.1|147075.1|35
1649945610000|2022-04-14 14:13:30|147170.1|147080.1|147205.2|147115.2|147209.4|147119.4|147170.1|147080.1|34
1649945620000|2022-04-14 14:13:40|147206.9|147116.9|147205.8|147115.8|147214.6|147124.6|147197.9|147107.9|32
1649945630000|2022-04-14 14:13:50|147205.1|147115.1|147198|147108|147228.8|147138.8|147191.9|147101.9|36
1649945640000|2022-04-14 14:14:00|147197.5|147107.5|147201|147111|147203.7|147113.7|147196.3|147106.3|35
1649945650000|2022-04-14 14:14:10|147200.1|147110.1|147202|147112|147202|147112|147196.4|147106.4|27
1649945660000|2022-04-14 14:14:20|147201.6|147111.6|147207.8|147117.8|147213.4|147123.4|147201.2|147111.2|31
1649945670000|2022-04-14 14:14:30|147207.5|147117.5|147200|147110|147210.6|147120.6|147198.4|147108.4|32
1649945680000|2022-04-14 14:14:40|147200.1|147110.1|147209.5|147119.5|147216|147126|147200.1|147110.1|34
1649945690000|2022-04-14 14:14:50|147209.3|147119.3|147199.7|147109.7|147216.8|147126.8|147199.7|147109.7|35
1649945700000|2022-04-14 14:15:00|147196|147106|147171.6|147081.6|147202.2|147112.2|147168.6|147078.6|35
1649945710000|2022-04-14 14:15:10|147173.5|147083.5|147195.9|147105.9|147195.9|147105.9|147173.5|147083.5|31
1649945720000|2022-04-14 14:15:20|147196.5|147106.5|147131.9|147041.9|147198.3|147108.3|147130|147040|30
1649945730000|2022-04-14 14:15:30|147131.1|147041.1|147131|147041|147133.5|147043.5|147128.8|147038.8|33
1649945740000|2022-04-14 14:15:40|147121.1|147031.1|147120.4|147030.4|147127|147037|147119.3|147029.3|37
1649945750000|2022-04-14 14:15:50|147122.7|147032.7|147124.3|147034.3|147125.2|147035.2|147119.7|147029.7|32
1649945760000|2022-04-14 14:16:00|147124.4|147034.4|147132.7|147042.7|147150.1|147060.1|147124.4|147034.4|33
1649945770000|2022-04-14 14:16:10|147132.6|147042.6|147135.9|147045.9|147140.3|147050.3|147131.6|147041.6|35
1649945780000|2022-04-14 14:16:20|147136|147046|147142.4|147052.4|147146.4|147056.4|147119.1|147029.1|38
1649945790000|2022-04-14 14:16:30|147142.9|147052.9|147133.3|147043.3|147143.8|147053.8|147133.2|147043.2|28
1649945800000|2022-04-14 14:16:40|147132.5|147042.5|147123.4|147033.4|147133.7|147043.7|147110.4|147020.4|34
1649945810000|2022-04-14 14:16:50|147122.9|147032.9|147112.9|147022.9|147127.1|147037.1|147112.9|147022.9|25
1649945820000|2022-04-14 14:17:00|147113|147023|147111.8|147021.8|147113|147023|147108.4|147018.4|25
1649945830000|2022-04-14 14:17:10|147116.6|147026.6|147109.9|147019.9|147116.6|147026.6|147099.2|147009.2|34
1649945840000|2022-04-14 14:17:20|147110.2|147020.2|147058.8|146968.8|147135.8|147045.8|147058.8|146968.8|37
1649945850000|2022-04-14 14:17:30|147052.1|146962.1|147053.1|146963.1|147057.1|146967.1|147050.4|146960.4|26
1649945860000|2022-04-14 14:17:40|147054.1|146964.1|147053.2|146963.2|147056|146966|147052.4|146962.4|25
1649945870000|2022-04-14 14:17:50|147054.1|146964.1|147064.9|146974.9|147090.1|147000.1|147053.7|146963.7|39
1649945880000|2022-04-14 14:18:00|147061.5|146971.5|147056.1|146966.1|147068.6|146978.6|147043.9|146953.9|37
1649945890000|2022-04-14 14:18:10|147056.2|146966.2|147018.8|146928.8|147077.8|146987.8|147013.8|146923.8|37
1649945900000|2022-04-14 14:18:20|147019.1|146929.1|147011.4|146921.4|147019.2|146929.2|147005.5|146915.5|33
1649945910000|2022-04-14 14:18:30|147011.5|146921.5|147014|146924|147016.7|146926.7|147008.7|146918.7|33
1649945920000|2022-04-14 14:18:40|147013.6|146923.6|147002|146912|147018.3|146928.3|146998.3|146908.3|31
1649945930000|2022-04-14 14:18:50|147000.9|146910.9|147004.7|146914.7|147008.7|146918.7|147000.9|146910.9|29
1649945940000|2022-04-14 14:19:00|147004.8|146914.8|147000.3|146910.3|147004.8|146914.8|146996.9|146906.9|25
1649945950000|2022-04-14 14:19:10|147000.5|146910.5|146992.1|146902.1|147001.6|146911.6|146988|146898|29
1649945960000|2022-04-14 14:19:20|146992.6|146902.6|146998.4|146908.4|147000.8|146910.8|146990.6|146900.6|34
1649945970000|2022-04-14 14:19:30|146998.5|146908.5|146999.3|146909.3|147000.5|146910.5|146998.3|146908.3|24
1649945980000|2022-04-14 14:19:40|146999.4|146909.4|146994.8|146904.8|147005|146915|146990.1|146900.1|33
1649945990000|2022-04-14 14:19:50|146999.3|146909.3|146996.7|146906.7|146999.6|146909.6|146990.8|146900.8|28
1649946000000|2022-04-14 14:20:00|146996.5|146906.5|147007|146917|147008.8|146918.8|146994.9|146904.9|32
1649946010000|2022-04-14 14:20:10|147006.6|146916.6|146998.5|146908.5|147011.4|146921.4|146998.5|146908.5|26
1649946020000|2022-04-14 14:20:20|146998.2|146908.2|146996.9|146906.9|147004.6|146914.6|146995.3|146905.3|30
1649946030000|2022-04-14 14:20:30|146996|146906|146995.3|146905.3|147006.6|146916.6|146995.2|146905.2|28
1649946040000|2022-04-14 14:20:40|146996.3|146906.3|146998.4|146908.4|146999.6|146909.6|146991.7|146901.7|30
1649946050000|2022-04-14 14:20:50|146997.5|146907.5|146999.1|146909.1|147001.1|146911.1|146996.3|146906.3|27
1649946060000|2022-04-14 14:21:00|146998.7|146908.7|146997.6|146907.6|147002.9|146912.9|146993|146903|22
1649946070000|2022-04-14 14:21:10|146997.9|146907.9|146975.2|146885.2|146997.9|146907.9|146969|146879|39
1649946080000|2022-04-14 14:21:20|146971.8|146881.8|146943.5|146853.5|146977.9|146887.9|146940.5|146850.5|36
1649946090000|2022-04-14 14:21:30|146947.8|146857.8|146959.1|146869.1|146963.2|146873.2|146947.8|146857.8|37
1649946100000|2022-04-14 14:21:40|146959.4|146869.4|146960.5|146870.5|146962.2|146872.2|146956.5|146866.5|32
1649946110000|2022-04-14 14:21:50|146960.2|146870.2|146933|146843|146960.4|146870.4|146921.4|146831.4|33
1649946120000|2022-04-14 14:22:00|146932.2|146842.2|146915.2|146825.2|146937.3|146847.3|146877.6|146787.6|24
1649946130000|2022-04-14 14:22:10|146923.7|146833.7|146915.6|146825.6|146923.7|146833.7|146913.9|146823.9|28
1649946140000|2022-04-14 14:22:20|146915.3|146825.3|146913.4|146823.4|146918.7|146828.7|146868.2|146778.2|39
1649946150000|2022-04-14 14:22:30|146914.2|146824.2|146854.9|146764.9|146914.8|146824.8|146854.9|146764.9|34
1649946160000|2022-04-14 14:22:40|146856.7|146766.7|146819.6|146729.6|146867.1|146777.1|146819|146729|38
1649946170000|2022-04-14 14:22:50|146816.1|146726.1|146807.4|146717.4|146816.1|146726.1|146798.3|146708.3|36
1649946180000|2022-04-14 14:23:00|146806.3|146716.3|146832|146742|146856.7|146760.2|146806.3|146716.1|38
1649946190000|2022-04-14 14:23:10|146832.9|146742.9|146804.7|146714.7|146835.7|146745.7|146803.7|146713.7|38
1649946200000|2022-04-14 14:23:20|146805.2|146715.2|146808.3|146718.3|146808.3|146718.3|146802.2|146712.2|22
1649946210000|2022-04-14 14:23:30|146808|146718|146810.7|146720.7|146811.7|146721.7|146804.9|146714.9|24
1649946220000|2022-04-14 14:23:40|146811.9|146721.9|146804.7|146714.7|146813.8|146723.8|146804.7|146714.7|25
1649946230000|2022-04-14 14:23:50|146814.3|146724.3|146818.7|146728.7|146822.7|146732.7|146803.9|146713.9|33
1649946240000|2022-04-14 14:24:00|146817.3|146727.3|146823.5|146733.5|146834.8|146744.8|146817.3|146727.3|35
1649946250000|2022-04-14 14:24:10|146826.1|146736.1|146837.9|146747.9|146840.2|146750.2|146826.1|146736.1|27
1649946260000|2022-04-14 14:24:20|146835.6|146745.6|146848.4|146758.4|146853.8|146763.8|146826.8|146736.8|37
1649946270000|2022-04-14 14:24:30|146847|146757|146826.2|146736.2|146848.3|146758.3|146806.8|146716.8|33
1649946280000|2022-04-14 14:24:40|146827.8|146737.8|146834.7|146744.7|146839.1|146749.1|146824.8|146734.8|35
1649946290000|2022-04-14 14:24:50|146834.5|146744.5|146840.9|146750.9|146842.6|146752.6|146834.5|146744.5|27
1649946300000|2022-04-14 14:25:00|146842.2|146752.2|146920.1|146830.1|146920.9|146830.9|146834.3|146744.3|33
1649946310000|2022-04-14 14:25:10|146923.1|146833.1|146919|146829|146923.1|146833.1|146912.2|146822.2|36
1649946320000|2022-04-14 14:25:20|146918.7|146828.7|146915.3|146825.3|146921|146831|146911.4|146821.4|28
1649946330000|2022-04-14 14:25:30|146915.4|146825.4|146908.7|146818.7|146923.9|146833.9|146908.7|146818.7|35
1649946340000|2022-04-14 14:25:40|146910.7|146820.7|146914.8|146824.8|146919.2|146829.2|146910.7|146820.7|35
1649946350000|2022-04-14 14:25:50|146917.6|146827.6|146912.8|146822.8|146917.7|146827.7|146908.9|146818.9|32
1649946360000|2022-04-14 14:26:00|146912.3|146822.3|146924.3|146834.3|146932.9|146842.9|146910.3|146820.3|33
1649946370000|2022-04-14 14:26:10|146926.1|146836.1|146946.6|146856.6|146946.6|146856.6|146923|146833|33
1649946380000|2022-04-14 14:26:20|146943.5|146853.5|146963.1|146873.1|146963.1|146873.1|146943.2|146853.2|39
1649946390000|2022-04-14 14:26:30|146964.9|146874.9|146958.4|146868.4|146967.1|146877.1|146956.1|146866.1|34
1649946400000|2022-04-14 14:26:40|146957.5|146867.5|146962.9|146872.9|146971.4|146881.4|146955.2|146865.2|31
1649946410000|2022-04-14 14:26:50|146964.5|146874.5|146972.5|146882.5|146973.4|146883.4|146964.1|146874.1|35
1649946420000|2022-04-14 14:27:00|146971.8|146881.8|146958|146868|146971.8|146881.8|146952.5|146862.5|35
1649946430000|2022-04-14 14:27:10|146958.1|146868.1|146967.8|146877.8|146969.3|146879.3|146957.5|146867.5|26
1649946440000|2022-04-14 14:27:20|146968.2|146878.2|146963.6|146873.6|146968.2|146878.2|146962.2|146872.2|25
1649946450000|2022-04-14 14:27:30|146963.7|146873.7|146955.8|146865.8|146963.9|146873.9|146951.9|146861.9|32
1649946460000|2022-04-14 14:27:40|146954.6|146864.6|146901.7|146811.7|146965.2|146875.2|146894|146804|38
1649946470000|2022-04-14 14:27:50|146903.4|146813.4|146909.2|146819.2|146917.6|146827.6|146903.4|146813.4|34
1649946480000|2022-04-14 14:28:00|146914.8|146824.8|146910.4|146820.4|146914.8|146824.8|146904.3|146814.3|32
1649946490000|2022-04-14 14:28:10|146911.6|146821.6|146904.9|146814.9|146914.8|146824.8|146900.7|146810.7|28
1649946500000|2022-04-14 14:28:20|146903.8|146813.8|146889.9|146799.9|146904.6|146814.6|146886.9|146796.9|29
1649946510000|2022-04-14 14:28:30|146887.6|146797.6|146900.6|146810.6|146901.9|146811.9|146884.1|146794.1|32
1649946520000|2022-04-14 14:28:40|146900.9|146810.9|146894.3|146804.3|146901.6|146811.6|146890.2|146800.2|30
1649946530000|2022-04-14 14:28:50|146894.5|146804.5|146868.5|146778.5|146894.5|146804.5|146854.6|146764.6|30
1649946540000|2022-04-14 14:29:00|146866.7|146776.7|146868.2|146778.2|146871.5|146781.5|146860.1|146770.1|31
1649946550000|2022-04-14 14:29:10|146868|146778|146869.6|146779.6|146870.6|146780.6|146867.4|146777.4|29
1649946560000|2022-04-14 14:29:20|146870.4|146780.4|146835.3|146745.3|146872|146782|146834.8|146744.8|26
1649946570000|2022-04-14 14:29:30|146835.2|146745.2|146826.2|146736.2|146842.5|146752.5|146824.5|146734.5|26
1649946580000|2022-04-14 14:29:40|146829.2|146739.2|146825.7|146735.7|146831.4|146741.4|146824.3|146734.3|22
1649946590000|2022-04-14 14:29:50|146826.9|146736.9|146807.9|146717.9|146828.1|146738.1|146807|146717|31
1649946600000|2022-04-14 14:30:00|146809.7|146719.7|146805.3|146715.3|146815|146725|146803.8|146713.8|35
1649946610000|2022-04-14 14:30:10|146803.8|146713.8|146788.7|146698.7|146804.2|146714.2|146774.5|146684.5|32
1649946620000|2022-04-14 14:30:20|146789.4|146699.4|146790.3|146700.3|146791.9|146701.9|146776.4|146686.4|27
1649946630000|2022-04-14 14:30:30|146795.1|146705.1|146849.8|146759.8|146849.8|146759.8|146786.9|146696.9|33
1649946640000|2022-04-14 14:30:40|146851.9|146761.9|146863.8|146773.8|146866.4|146776.4|146850.6|146760.6|36
1649946650000|2022-04-14 14:30:50|146865.5|146775.5|146904.6|146814.6|146929.4|146839.4|146865.5|146775.5|39
1649946660000|2022-04-14 14:31:00|146908.7|146818.7|146917|146827|146957.9|146867.9|146908.7|146818.7|39
1649946670000|2022-04-14 14:31:10|146924.2|146834.2|146928.2|146838.2|146933.8|146843.8|146922.8|146832.8|36
1649946680000|2022-04-14 14:31:20|146927.9|146837.9|146934.5|146844.5|146938.1|146848.1|146923.5|146833.5|36
1649946690000|2022-04-14 14:31:30|146935.6|146845.6|146918.3|146828.3|146936.6|146846.6|146905.6|146815.6|36
1649946700000|2022-04-14 14:31:40|146917.5|146827.5|146912.7|146822.7|146925.3|146835.3|146911.1|146821.1|36
1649946710000|2022-04-14 14:31:50|146913|146823|146921.2|146831.2|146921.2|146831.2|146905.6|146815.6|35
1649946720000|2022-04-14 14:32:00|146920.6|146830.6|146880.8|146790.8|146923|146833|146880.8|146790.8|38
1649946730000|2022-04-14 14:32:10|146883|146793|146880.8|146790.8|146885.4|146795.4|146880.3|146790.3|29
1649946740000|2022-04-14 14:32:20|146880.6|146790.6|146881.3|146791.3|146883|146793|146880.6|146790.6|30
1649946750000|2022-04-14 14:32:30|146881.8|146791.8|146880.4|146790.4|146884.2|146794.2|146879.5|146789.5|27
1649946760000|2022-04-14 14:32:40|146881.2|146791.2|146932.3|146842.3|146938.6|146848.6|146881.2|146791.2|37
1649946770000|2022-04-14 14:32:50|146931.4|146841.4|146928.9|146838.9|146939.5|146849.5|146914.1|146824.1|40
1649946780000|2022-04-14 14:33:00|146904.4|146814.4|146906.2|146816.2|146909.6|146819.6|146898.7|146808.7|29
1649946790000|2022-04-14 14:33:10|146904.8|146814.8|146919.7|146829.7|146927.4|146837.4|146904|146814|36
1649946800000|2022-04-14 14:33:20|146924.8|146834.8|146956.8|146866.8|146961.9|146871.9|146919.8|146829.8|37
1649946810000|2022-04-14 14:33:30|146956.6|146866.6|146960.6|146870.6|146960.9|146870.9|146949.1|146859.1|35
1649946820000|2022-04-14 14:33:40|146961.2|146871.2|146972.8|146882.8|146973.1|146883.1|146960.8|146870.8|28
1649946830000|2022-04-14 14:33:50|146974.4|146884.4|146969.6|146879.6|146978.5|146888.5|146964.7|146874.7|33
1649946840000|2022-04-14 14:34:00|146969.9|146879.9|146944.2|146854.2|146970.6|146880.6|146944.2|146854.2|40
1649946850000|2022-04-14 14:34:10|146946.9|146856.9|146967.4|146877.4|146967.4|146877.4|146939.9|146849.9|37
1649946860000|2022-04-14 14:34:20|146967.2|146877.2|146942.5|146852.5|146967.2|146877.2|146942.1|146852.1|37
1649946870000|2022-04-14 14:34:30|146942.7|146852.7|146899|146809|146951.4|146861.4|146895|146805|39
1649946880000|2022-04-14 14:34:40|146897|146807|146920.1|146830.1|146920.6|146830.6|146897|146807|33
1649946890000|2022-04-14 14:34:50|146920.7|146830.7|146916.7|146826.7|146920.7|146830.7|146916.7|146826.7|32
1649946900000|2022-04-14 14:35:00|146917.2|146827.2|146919.4|146829.4|146921.4|146831.4|146917.1|146827.1|34
1649946910000|2022-04-14 14:35:10|146919.3|146829.3|146916.9|146826.9|146922.6|146832.6|146916|146826|32
1649946920000|2022-04-14 14:35:20|146916.8|146826.8|146921.7|146831.7|146924.3|146834.3|146914.8|146824.8|31
1649946930000|2022-04-14 14:35:30|146921.1|146831.1|146904.8|146814.8|146922.6|146832.6|146902.7|146812.7|32
1649946940000|2022-04-14 14:35:40|146906.4|146816.4|146925.7|146835.7|146928.8|146838.8|146906.4|146816.4|37
1649946950000|2022-04-14 14:35:50|146922.7|146832.7|146923.3|146833.3|146927.6|146837.6|146921.2|146831.2|39
1649946960000|2022-04-14 14:36:00|146924.1|146834.1|146949.3|146859.3|146954.5|146864.5|146922.9|146832.9|38
1649946970000|2022-04-14 14:36:10|146949.4|146859.4|146979|146889|146987.5|146897.5|146948.9|146858.9|37
1649946980000|2022-04-14 14:36:20|146980.4|146890.4|146982.4|146892.4|146984.7|146894.7|146969|146879|38
1649946990000|2022-04-14 14:36:30|146982.9|146892.9|146983.7|146893.7|146983.7|146893.7|146979.2|146889.2|30
1649947000000|2022-04-14 14:36:40|146985.3|146895.3|146979.8|146889.8|146986.4|146896.4|146973.6|146883.6|30
1649947010000|2022-04-14 14:36:50|146979.5|146889.5|147016.4|146926.4|147019.7|146929.7|146979.1|146889.1|35
1649947020000|2022-04-14 14:37:00|147017.8|146927.8|147024.2|146934.2|147024.2|146934.2|147016.3|146926.3|39
1649947030000|2022-04-14 14:37:10|147021.6|146931.6|147023.1|146933.1|147025|146935|147017.3|146927.3|32
1649947040000|2022-04-14 14:37:20|147022.7|146932.7|147016.4|146926.4|147024.6|146934.6|147014.7|146924.7|31
1649947050000|2022-04-14 14:37:30|147016.7|146926.7|147018.3|146928.3|147018.3|146928.3|147015.5|146925.5|19
1649947060000|2022-04-14 14:37:40|147018|146928|147029.5|146939.5|147029.5|146939.5|147007.2|146917.2|31
1649947070000|2022-04-14 14:37:50|147028.8|146938.8|147025.3|146935.3|147028.8|146938.8|147025.3|146935.3|26
1649947080000|2022-04-14 14:38:00|147025.1|146935.1|147028|146938|147030.9|146940.9|147024.4|146934.4|32
1649947090000|2022-04-14 14:38:10|147027.7|146937.7|147034.3|146944.3|147034.3|146944.3|147027.7|146937.7|34
1649947100000|2022-04-14 14:38:20|147035.1|146945.1|147082|146992|147098.1|147008.1|147035.1|146945.1|30
1649947110000|2022-04-14 14:38:30|147083.6|146993.6|147084.2|146994.2|147086.1|146996.1|147083|146993|24
1649947120000|2022-04-14 14:38:40|147084.1|146994.1|147066.2|146976.2|147086.3|146996.3|147058.7|146968.7|29
1649947130000|2022-04-14 14:38:50|147064.1|146974.1|147080.2|146990.2|147080.2|146990.2|147047.2|146957.2|38
1649947140000|2022-04-14 14:39:00|147080|146990|147028.1|146938.1|147081.5|146991.5|147022.2|146932.2|37
1649947150000|2022-04-14 14:39:10|147026.5|146936.5|147050.5|146960.5|147052.5|146962.5|147026.5|146936.5|37
1649947160000|2022-04-14 14:39:20|147050.4|146960.4|147000.4|146910.4|147050.4|146960.4|146999.4|146909.4|31
1649947170000|2022-04-14 14:39:30|147000.5|146910.5|147046.8|146956.8|147046.8|146956.8|146999.7|146909.7|28
1649947180000|2022-04-14 14:39:40|147046.3|146956.3|146973.6|146883.6|147079.8|146989.8|146973.5|146883.5|38
1649947190000|2022-04-14 14:39:50|146976.8|146886.8|146987.7|146897.7|146990.2|146900.2|146975.6|146885.6|36
1649947200000|2022-04-14 14:40:00|146989.2|146899.2|146985.6|146895.6|146989.5|146899.5|146984.3|146894.3|33
1649947210000|2022-04-14 14:40:10|146985.1|146895.1|146987.3|146897.3|146988.5|146898.5|146975.1|146885.1|34
1649947220000|2022-04-14 14:40:20|146986.3|146896.3|147060.5|146970.5|147061.6|146971.6|146986|146896|35
1649947230000|2022-04-14 14:40:30|147061.5|146971.5|147012.1|146922.1|147073.7|146983.7|146998.8|146908.8|35
1649947240000|2022-04-14 14:40:40|147012.5|146922.5|147009.7|146919.7|147013.5|146923.5|147005.4|146915.4|30
1649947250000|2022-04-14 14:40:50|147010.4|146920.4|147018|146928|147020.3|146930.3|147009|146919|32
1649947260000|2022-04-14 14:41:00|147018.4|146928.4|147022.7|146932.7|147026.5|146936.5|147018.2|146928.2|39
1649947270000|2022-04-14 14:41:10|147022.9|146932.9|147022.2|146932.2|147027.4|146937.4|147021|146931|33
1649947280000|2022-04-14 14:41:20|147022.1|146932.1|147016.6|146926.6|147022.1|146932.1|147013.4|146923.4|26
1649947290000|2022-04-14 14:41:30|147017.5|146927.5|147015.7|146925.7|147023.7|146933.7|147011.7|146921.7|32
1649947300000|2022-04-14 14:41:40|146975.6|146885.6|146972.5|146882.5|146976|146886|146967.8|146877.8|32
1649947310000|2022-04-14 14:41:50|146972.4|146882.4|146969.2|146879.2|146979.7|146889.7|146969.2|146879.2|22
1649947320000|2022-04-14 14:42:00|146966.3|146876.3|146967.5|146877.5|146969.4|146879.4|146953.5|146863.5|35
1649947330000|2022-04-14 14:42:10|146967.8|146877.8|146963.4|146873.4|146969.2|146879.2|146962.5|146872.5|35
1649947340000|2022-04-14 14:42:20|146965.1|146875.1|146951.7|146861.7|146965.3|146875.3|146950.7|146860.7|34
1649947350000|2022-04-14 14:42:30|146954.3|146864.3|146979.5|146889.5|146979.5|146889.5|146952.9|146862.9|36
1649947360000|2022-04-14 14:42:40|146977.4|146887.4|146982.6|146892.6|146982.7|146892.7|146976.8|146886.8|29
1649947370000|2022-04-14 14:42:50|146982.2|146892.2|146985.6|146895.6|146988.4|146898.4|146973.1|146883.1|33
1649947380000|2022-04-14 14:43:00|146985.3|146895.3|146993.7|146903.7|146995.7|146905.7|146984.5|146894.5|33
1649947390000|2022-04-14 14:43:10|146994.5|146904.5|147025.3|146935.3|147028.3|146938.3|146991.2|146901.2|25
1649947400000|2022-04-14 14:43:20|147027|146937|146996.7|146906.7|147027|146937|146996.7|146906.7|22
1649947410000|2022-04-14 14:43:30|147000.4|146910.4|147001.1|146911.1|147006.7|146916.7|146991.8|146901.8|34
1649947420000|2022-04-14 14:43:40|147001.2|146911.2|146958.8|146868.8|147005.7|146915.7|146958.5|146868.5|34
1649947430000|2022-04-14 14:43:50|146942.5|146852.5|146941.3|146851.3|146945.9|146855.9|146941.3|146851.3|34
1649947440000|2022-04-14 14:44:00|146938.4|146848.4|146949.6|146859.6|146951|146861|146937.7|146847.7|32
1649947450000|2022-04-14 14:44:10|146949.7|146859.7|147014.1|146924.1|147014.9|146924.9|146948.7|146858.7|38
1649947460000|2022-04-14 14:44:20|147013.3|146923.3|146925.9|146835.9|147014.2|146924.2|146912.3|146822.3|32
1649947470000|2022-04-14 14:44:30|146925.6|146835.6|146922.2|146832.2|146928.1|146838.1|146919.1|146829.1|27
1649947480000|2022-04-14 14:44:40|146922.6|146832.6|146905.6|146815.6|146923.8|146833.8|146905.6|146815.6|18
1649947490000|2022-04-14 14:44:50|146900.6|146810.6|146911.1|146821.1|146914.6|146824.6|146899.1|146809.1|35
1649947500000|2022-04-14 14:45:00|146910.8|146820.8|146891.7|146801.7|146910.8|146820.8|146856.9|146766.9|35
1649947510000|2022-04-14 14:45:10|146890.7|146800.7|146897.5|146807.5|146901.8|146811.8|146888.7|146798.7|34
1649947520000|2022-04-14 14:45:20|146899.1|146809.1|146895.4|146805.4|146899.1|146809.1|146894.5|146804.5|30
1649947530000|2022-04-14 14:45:30|146895.6|146805.6|146898.4|146808.4|146902.3|146812.3|146895.6|146805.6|23
1649947540000|2022-04-14 14:45:40|146898.6|146808.6|146902.7|146812.7|146904.3|146814.3|146897.3|146807.3|35
1649947550000|2022-04-14 14:45:50|146902.2|146812.2|146960.3|146870.3|146960.7|146870.7|146895.9|146805.9|28
1649947560000|2022-04-14 14:46:00|146960.4|146870.4|146962|146872|146971.2|146881.2|146958.8|146868.8|33
1649947570000|2022-04-14 14:46:10|146962.2|146872.2|146964.7|146874.7|146965.1|146875.1|146962.1|146872.1|27
1649947580000|2022-04-14 14:46:20|146964.5|146874.5|146967.7|146877.7|146967.9|146877.9|146951.7|146861.7|32
1649947590000|2022-04-14 14:46:30|146969.8|146879.8|146997.1|146907.1|146998.2|146908.2|146969.8|146879.8|35
1649947600000|2022-04-14 14:46:40|146997.4|146907.4|147012.2|146922.2|147015.8|146925.8|146997.1|146907.1|30
1649947610000|2022-04-14 14:46:50|147012.8|146922.8|147002|146912|147015.8|146925.8|147002|146912|35
1649947620000|2022-04-14 14:47:00|147001.6|146911.6|146965.8|146875.8|147002|146912|146964.3|146874.3|38
1649947630000|2022-04-14 14:47:10|146964.8|146874.8|146950.3|146860.3|146966.5|146876.5|146945.7|146855.7|35
1649947640000|2022-04-14 14:47:20|146951|146861|146926.6|146836.6|146951|146861|146921.9|146831.9|32
1649947650000|2022-04-14 14:47:30|146926.8|146836.8|146929.8|146839.8|146934.8|146844.8|146922.1|146832.1|31
1649947660000|2022-04-14 14:47:40|146929.4|146839.4|146898.7|146808.7|146930.6|146840.6|146898.7|146808.7|33
1649947670000|2022-04-14 14:47:50|146894.4|146804.4|146869|146779|146894.4|146804.4|146864.6|146774.6|31
1649947680000|2022-04-14 14:48:00|146868.9|146778.9|146910.2|146820.2|146911.3|146821.3|146868.9|146778.9|38
1649947690000|2022-04-14 14:48:10|146908.6|146818.6|146900.2|146810.2|146910.4|146820.4|146886|146796|38
1649947700000|2022-04-14 14:48:20|146900.6|146810.6|146916|146826|146925.8|146835.8|146899.1|146809.1|37
1649947710000|2022-04-14 14:48:30|146919|146829|146917.3|146827.3|146928.9|146838.9|146911.4|146821.4|37
1649947720000|2022-04-14 14:48:40|146913.4|146823.4|146925|146835|146928.3|146838.3|146911.9|146821.9|39
1649947730000|2022-04-14 14:48:50|146925.3|146835.3|146949|146859|146965.7|146875.7|146917.9|146827.9|34
1649947740000|2022-04-14 14:49:00|146946.3|146856.3|146914.7|146824.7|146950.5|146860.5|146913.2|146823.2|36
1649947750000|2022-04-14 14:49:10|146915.4|146825.4|146905.8|146815.8|146915.4|146825.4|146903.2|146813.2|26
1649947760000|2022-04-14 14:49:20|146904.7|146814.7|146883.7|146793.7|146908.1|146818.1|146883.2|146793.2|29
1649947770000|2022-04-14 14:49:30|146883.9|146793.9|146883.4|146793.4|146887|146797|146881.4|146791.4|34
1649947780000|2022-04-14 14:49:40|146883|146793|146871.9|146781.9|146883.3|146793.3|146864|146774|34
1649947790000|2022-04-14 14:49:50|146871|146781|146873.4|146783.4|146874.4|146784.4|146865.2|146775.2|34
1649947800000|2022-04-14 14:50:00|146873.6|146783.6|146891.1|146801.1|146897.5|146807.5|146873.6|146783.6|40
1649947810000|2022-04-14 14:50:10|146892.8|146802.8|146886.3|146796.3|146896.3|146806.3|146883.5|146793.5|33
1649947820000|2022-04-14 14:50:20|146888.1|146798.1|146884.5|146794.5|146889.7|146799.7|146883.4|146793.4|30
1649947830000|2022-04-14 14:50:30|146884.3|146794.3|146885.4|146795.4|146890|146800|146882.7|146792.7|34
1649947840000|2022-04-14 14:50:40|146886.5|146796.5|146892.4|146802.4|146896.5|146806.5|146884.7|146794.7|37
1649947850000|2022-04-14 14:50:50|146902|146812|146947.7|146857.7|146954.1|146864.1|146897.9|146807.9|38
1649947860000|2022-04-14 14:51:00|146951.8|146861.8|146950.9|146860.9|146960.9|146870.9|146942|146852|38
1649947870000|2022-04-14 14:51:10|146952|146862|146959.2|146869.2|146989.7|146899.7|146951.7|146861.7|39
1649947880000|2022-04-14 14:51:20|146961.4|146871.4|146966.4|146876.4|146969.5|146879.5|146961.4|146871.4|38
1649947890000|2022-04-14 14:51:30|146966.6|146876.6|146987.1|146897.1|146995.2|146905.2|146966.6|146876.6|37
1649947900000|2022-04-14 14:51:40|146987.8|146897.8|146960.2|146870.2|146987.8|146897.8|146947.8|146857.8|38
1649947910000|2022-04-14 14:51:50|146957.9|146867.9|146962.4|146872.4|146963.3|146873.3|146956.1|146866.1|34
1649947920000|2022-04-14 14:52:00|146960.7|146870.7|146958.9|146868.9|146970.5|146880.5|146954|146864|33
1649947930000|2022-04-14 14:52:10|146958.7|146868.7|146960.2|146870.2|146974.5|146884.5|146958.7|146868.7|23
1649947940000|2022-04-14 14:52:20|146965.8|146875.8|146935.3|146845.3|146965.8|146875.8|146935.3|146845.3|35
1649947950000|2022-04-14 14:52:30|146936.9|146846.9|146920.9|146830.9|146941.5|146851.5|146915.8|146825.8|35
1649947960000|2022-04-14 14:52:40|146918.6|146828.6|146959.8|146869.8|146959.8|146869.8|146918.6|146828.6|38
1649947970000|2022-04-14 14:52:50|146968.2|146878.2|146970|146880|146974|146884|146960.4|146870.4|40
1649947980000|2022-04-14 14:53:00|146970.2|146880.2|146970.3|146880.3|146976|146886|146964.9|146874.9|37
1649947990000|2022-04-14 14:53:10|146977.8|146887.8|146979.3|146889.3|146980.5|146890.5|146973.1|146883.1|33
1649948000000|2022-04-14 14:53:20|146979.2|146889.2|147003.8|146913.8|147008.4|146918.4|146977.8|146887.8|37
1649948010000|2022-04-14 14:53:30|147003.3|146913.3|146995.2|146905.2|147011.2|146921.2|146994.4|146904.4|34
1649948020000|2022-04-14 14:53:40|146994.6|146904.6|146992.6|146902.6|146999.9|146909.9|146981|146891|36
1649948030000|2022-04-14 14:53:50|146994.2|146904.2|146947.4|146857.4|147000.9|146910.9|146947.4|146857.4|38
1649948040000|2022-04-14 14:54:00|146947|146857|146937.7|146847.7|146960.2|146870.2|146935.8|146845.8|36
1649948050000|2022-04-14 14:54:10|146936.2|146846.2|146959.9|146869.9|146964.3|146874.3|146935.5|146845.5|38
1649948060000|2022-04-14 14:54:20|146959.1|146869.1|146958.9|146868.9|146960.5|146870.5|146952|146862|35
1649948070000|2022-04-14 14:54:30|146961.6|146871.6|146968.6|146878.6|146972.1|146882.1|146960.2|146870.2|33
1649948080000|2022-04-14 14:54:40|146965.3|146875.3|146961.4|146871.4|146972.7|146882.7|146957.8|146867.8|33
1649948090000|2022-04-14 14:54:50|146960.8|146870.8|146956.2|146866.2|146964.3|146874.3|146954.7|146864.7|34
1649948100000|2022-04-14 14:55:00|146955.6|146865.6|146955.9|146865.9|146966.8|146876.8|146951.6|146861.6|33
1649948110000|2022-04-14 14:55:10|146952.8|146862.8|146946.9|146856.9|146958.4|146868.4|146946.9|146856.9|38
1649948120000|2022-04-14 14:55:20|146949.9|146859.9|146955.8|146865.8|146959.6|146869.6|146936|146846|37
1649948130000|2022-04-14 14:55:30|146956|146866|146962.5|146872.5|146963.1|146873.1|146952.8|146862.8|30
1649948140000|2022-04-14 14:55:40|146963.3|146873.3|146979.8|146889.8|146979.8|146889.8|146963.3|146873.3|38
1649948150000|2022-04-14 14:55:50|146979.3|146889.3|146970.8|146880.8|146981.7|146891.7|146964|146874|34
1649948160000|2022-04-14 14:56:00|146992.9|146902.9|147004.5|146914.5|147009.5|146919.5|146990.5|146900.5|37
1649948170000|2022-04-14 14:56:10|147007.9|146917.9|147005.1|146915.1|147013.3|146923.3|147000.3|146910.3|39
1649948180000|2022-04-14 14:56:20|147004.2|146914.2|147016.2|146926.2|147016.2|146926.2|147001.4|146911.4|33
1649948190000|2022-04-14 14:56:30|147016.9|146926.9|147006.6|146916.6|147016.9|146926.9|146997.3|146907.3|34
1649948200000|2022-04-14 14:56:40|147007.5|146917.5|146991.5|146901.5|147009.9|146919.9|146990.2|146900.2|31
1649948210000|2022-04-14 14:56:50|146992.5|146902.5|146988.3|146898.3|147003.9|146913.9|146984.3|146894.3|38
1649948220000|2022-04-14 14:57:00|146987.2|146897.2|146983.3|146893.3|146989.7|146899.7|146983.2|146893.2|39
1649948230000|2022-04-14 14:57:10|146982.8|146892.8|146904.2|146814.2|146993|146903|146897|146807|40
1649948240000|2022-04-14 14:57:20|146900.9|146810.9|146894.4|146804.4|146901|146811|146892|146802|35
1649948250000|2022-04-14 14:57:30|146894.6|146804.6|146840.3|146750.3|146894.6|146804.6|146831.4|146741.4|38
1649948260000|2022-04-14 14:57:40|146840.8|146750.8|146794.1|146704.1|146840.8|146750.8|146788.2|146698.2|37
1649948270000|2022-04-14 14:57:50|146797.2|146707.2|146804.8|146714.8|146816.7|146726.7|146792.7|146702.7|37
1649948280000|2022-04-14 14:58:00|146803.2|146713.2|146787.5|146697.5|146805.3|146715.3|146777.4|146687.4|36
1649948290000|2022-04-14 14:58:10|146788.2|146698.2|146784.2|146694.2|146788.2|146698.2|146770.8|146680.8|38
1649948300000|2022-04-14 14:58:20|146784.1|146694.1|146779|146689|146784.1|146694.1|146774.7|146684.7|32
1649948310000|2022-04-14 14:58:30|146778.9|146688.9|146770.1|146680.1|146779|146689|146763.4|146673.4|33
1649948320000|2022-04-14 14:58:40|146768.9|146678.9|146764.4|146674.4|146777.2|146687.2|146763.5|146673.5|40
1649948330000|2022-04-14 14:58:50|146768.3|146678.3|146767.9|146677.9|146769.6|146679.6|146753.1|146663.1|34
1649948340000|2022-04-14 14:59:00|146766.4|146676.4|146769.9|146679.9|146773.1|146683.1|146765.6|146675.6|37
1649948350000|2022-04-14 14:59:10|146769.2|146679.2|146768.5|146678.5|146774.3|146684.3|146763.7|146673.7|37
1649948360000|2022-04-14 14:59:20|146768.9|146678.9|146769.5|146679.5|146772.6|146682.6|146764.7|146674.7|26
1649948370000|2022-04-14 14:59:30|146772.5|146682.5|146797.9|146707.9|146797.9|146707.9|146763.3|146673.3|32
1649948380000|2022-04-14 14:59:40|146798.8|146708.8|146774.9|146684.9|146798.8|146708.8|146766.6|146676.6|37
1649948390000|2022-04-14 14:59:50|146773.6|146683.6|146798.6|146708.6|146803.2|146713.2|146772.9|146682.9|36
1649948400000|2022-04-14 15:00:00|146797.4|146707.4|146793.8|146703.8|146798.9|146708.9|146783.9|146693.9|33
1649948410000|2022-04-14 15:00:10|146793.9|146703.9|146817.5|146727.5|146820.8|146730.8|146792.5|146702.5|35
1649948420000|2022-04-14 15:00:20|146818.2|146728.2|146803.1|146713.1|146819.3|146729.3|146803.1|146713.1|32
1649948430000|2022-04-14 15:00:30|146802.7|146712.7|146784.7|146694.7|146804.4|146714.4|146778.2|146688.2|37
1649948440000|2022-04-14 15:00:40|146788.9|146698.9|146781.6|146691.6|146790.8|146700.8|146775.5|146685.5|35
1649948450000|2022-04-14 15:00:50|146786.2|146696.2|146778|146688|146792.7|146702.7|146777.6|146687.6|35
1649948460000|2022-04-14 15:01:00|146781.1|146691.1|146774.1|146684.1|146794.3|146704.3|146772.7|146682.7|36
1649948470000|2022-04-14 15:01:10|146774.2|146684.2|146776.2|146686.2|146780.1|146690.1|146769.6|146679.6|34
1649948480000|2022-04-14 15:01:20|146774.8|146684.8|146760.5|146670.5|146779.2|146689.2|146760.5|146670.5|29
1649948490000|2022-04-14 15:01:30|146768.8|146678.8|146748.8|146658.8|146771.5|146681.5|146746.4|146656.4|38
1649948500000|2022-04-14 15:01:40|146746.4|146656.4|146726.3|146636.3|146747.5|146657.5|146719.9|146629.9|32
1649948510000|2022-04-14 15:01:50|146723.1|146633.1|146733.7|146643.7|146734.9|146644.9|146719.7|146629.7|32
1649948520000|2022-04-14 15:02:00|146730.6|146640.6|146709.4|146619.4|146730.9|146640.9|146709.4|146619.4|35
1649948530000|2022-04-14 15:02:10|146712.6|146622.6|146686.2|146596.2|146712.6|146622.6|146686.2|146596.2|33
1649948540000|2022-04-14 15:02:20|146691.2|146601.2|146695.8|146605.8|146701.4|146611.4|146691.2|146601.2|30
1649948550000|2022-04-14 15:02:30|146693.9|146603.9|146693.2|146603.2|146699.8|146609.8|146676.4|146586.4|33
1649948560000|2022-04-14 15:02:40|146694|146604|146691.2|146601.2|146695.9|146605.9|146683.4|146593.4|35
1649948570000|2022-04-14 15:02:50|146691.3|146601.3|146679.6|146589.6|146691.3|146601.3|146675.9|146585.9|35
1649948580000|2022-04-14 15:03:00|146679.9|146589.9|146651.6|146561.6|146679.9|146589.9|146640.4|146550.4|37
1649948590000|2022-04-14 15:03:10|146646.6|146556.6|146657.2|146567.2|146662.4|146572.4|146646.5|146556.5|35
1649948600000|2022-04-14 15:03:20|146656.6|146566.6|146653.8|146563.8|146657.5|146567.5|146653.8|146563.8|23
1649948610000|2022-04-14 15:03:30|146641.2|146551.2|146597.9|146507.9|146645.5|146555.5|146575.4|146485.4|40
1649948620000|2022-04-14 15:03:40|146598.1|146508.1|146599.3|146509.3|146603.5|146513.5|146596.5|146506.5|32
1649948630000|2022-04-14 15:03:50|146599|146509|146647.1|146557.1|146648|146558|146598.1|146508.1|37
1649948640000|2022-04-14 15:04:00|146646.5|146556.5|146599.9|146509.9|146646.5|146556.5|146594.2|146504.2|28
1649948650000|2022-04-14 15:04:10|146599|146509|146637.2|146547.2|146647.1|146557.1|146593.7|146503.7|22
1649948660000|2022-04-14 15:04:20|146636.1|146546.1|146715.6|146625.6|146716.5|146626.5|146636.1|146546.1|31
1649948670000|2022-04-14 15:04:30|146714.3|146624.3|146707.8|146617.8|146718.3|146628.3|146707.8|146617.8|29
1649948680000|2022-04-14 15:04:40|146707.6|146617.6|146705.9|146615.9|146707.6|146617.6|146705.3|146615.3|20
1649948690000|2022-04-14 15:04:50|146704.7|146614.7|146706.9|146616.9|146712|146622|146703.2|146613.2|23
1649948700000|2022-04-14 15:05:00|146708.8|146618.8|146714.1|146624.1|146715.6|146625.6|146708.3|146618.3|29
1649948710000|2022-04-14 15:05:10|146713.5|146623.5|146705.5|146615.5|146713.5|146623.5|146700.3|146610.3|31
1649948720000|2022-04-14 15:05:20|146706.3|146616.3|146701.3|146611.3|146708.1|146618.1|146701.3|146611.3|24
1649948730000|2022-04-14 15:05:30|146703.4|146613.4|146717|146627|146723.2|146633.2|146702.1|146612.1|28
1649948740000|2022-04-14 15:05:40|146717.7|146627.7|146711.8|146621.8|146718.9|146628.9|146711.3|146621.3|30
1649948750000|2022-04-14 15:05:50|146713.5|146623.5|146716.6|146626.6|146718.3|146628.3|146713.5|146623.5|28
1649948760000|2022-04-14 15:06:00|146717.1|146627.1|146718.3|146628.3|146722.5|146632.5|146715.8|146625.8|29
1649948770000|2022-04-14 15:06:10|146713.7|146623.7|146699.9|146609.9|146717.4|146627.4|146698.2|146608.2|32
1649948780000|2022-04-14 15:06:20|146699.3|146609.3|146714.6|146624.6|146714.6|146624.6|146699.3|146609.3|33
1649948790000|2022-04-14 15:06:30|146713.7|146623.7|146717.6|146627.6|146718.6|146628.6|146711|146621|26
1649948800000|2022-04-14 15:06:40|146717.4|146627.4|146714.6|146624.6|146718.5|146628.5|146714.6|146624.6|23
1649948810000|2022-04-14 15:06:50|146715.9|146625.9|146712.5|146622.5|146715.9|146625.9|146712.3|146622.3|18
1649948820000|2022-04-14 15:07:00|146712.4|146622.4|146717.3|146627.3|146719.7|146629.7|146712.2|146622.2|25
1649948830000|2022-04-14 15:07:10|146717.5|146627.5|146716.7|146626.7|146718.8|146628.8|146709.7|146619.7|31
1649948840000|2022-04-14 15:07:20|146716.5|146626.5|146705.6|146615.6|146721.7|146631.7|146703.1|146613.1|31
1649948850000|2022-04-14 15:07:30|146703.2|146613.2|146705|146615|146705.7|146615.7|146699.7|146609.7|24
1649948860000|2022-04-14 15:07:40|146705.2|146615.2|146699.8|146609.8|146708.4|146618.4|146691.9|146601.9|32
1649948870000|2022-04-14 15:07:50|146699.5|146609.5|146696.8|146606.8|146702.5|146612.5|146696.8|146606.8|26
1649948880000|2022-04-14 15:08:00|146697.2|146607.2|146693.2|146603.2|146708.1|146618.1|146691.3|146601.3|35
1649948890000|2022-04-14 15:08:10|146692.4|146602.4|146722.6|146632.6|146724.7|146634.7|146692.4|146602.4|37
1649948900000|2022-04-14 15:08:20|146722.9|146632.9|146713.3|146623.3|146726.5|146636.5|146713.3|146623.3|29
1649948910000|2022-04-14 15:08:30|146712.9|146622.9|146693.2|146603.2|146712.9|146622.9|146693.2|146603.2|36
1649948920000|2022-04-14 15:08:40|146692.6|146602.6|146693.8|146603.8|146703.4|146613.4|146692|146602|29
1649948930000|2022-04-14 15:08:50|146693.9|146603.9|146681.2|146591.2|146703.5|146613.5|146680.4|146590.4|40
1649948940000|2022-04-14 15:09:00|146681.7|146591.7|146704.4|146614.4|146704.4|146614.4|146673.9|146583.9|36
1649948950000|2022-04-14 15:09:10|146702.6|146612.6|146690.7|146600.7|146709.3|146619.3|146681.8|146591.8|37
1649948960000|2022-04-14 15:09:20|146702.4|146612.4|146652.8|146562.8|146705.7|146615.7|146652.8|146562.8|38
1649948970000|2022-04-14 15:09:30|146638.2|146548.2|146609.6|146519.6|146638.2|146548.2|146603.8|146513.8|38
1649948980000|2022-04-14 15:09:40|146607.8|146517.8|146589.1|146499.1|146607.8|146517.8|146587.5|146497.5|37
1649948990000|2022-04-14 15:09:50|146591.6|146501.6|146591.4|146501.4|146596.4|146506.4|146579|146489|39
1649949000000|2022-04-14 15:10:00|146593.5|146503.5|146610.7|146520.7|146617|146527|146593.5|146503.5|36
1649949010000|2022-04-14 15:10:10|146613|146523|146587.8|146497.8|146613|146523|146582.9|146492.9|35
1649949020000|2022-04-14 15:10:20|146587.1|146497.1|146618.4|146528.4|146619.7|146529.7|146585.9|146495.9|28
1649949030000|2022-04-14 15:10:30|146618.3|146528.3|146617.2|146527.2|146622.3|146532.3|146617.2|146527.2|24
1649949040000|2022-04-14 15:10:40|146617.1|146527.1|146655.1|146565.1|146681.4|146591.4|146616.1|146526.1|33
1649949050000|2022-04-14 15:10:50|146655.2|146565.2|146659.3|146569.3|146665.2|146575.2|146653.2|146563.2|34
1649949060000|2022-04-14 15:11:00|146656.7|146566.7|146683.7|146593.7|146690.2|146600.2|146656.7|146566.7|35
1649949070000|2022-04-14 15:11:10|146682.4|146592.4|146688|146598|146688.5|146598.5|146681.4|146591.4|29
1649949080000|2022-04-14 15:11:20|146692.6|146602.6|146749.7|146659.7|146751|146661|146692.6|146602.6|38
1649949090000|2022-04-14 15:11:30|146749|146659|146757.4|146667.4|146766.3|146676.3|146749|146659|29
1649949100000|2022-04-14 15:11:40|146756.8|146666.8|146715.3|146625.3|146757.1|146667.1|146715.3|146625.3|37
1649949110000|2022-04-14 15:11:50|146717.8|146627.8|146644.1|146554.1|146717.8|146627.8|146642|146552|40
1649949120000|2022-04-14 15:12:00|146644.4|146554.4|146592.6|146502.6|146645.1|146555.1|146591.6|146501.6|40
1649949130000|2022-04-14 15:12:10|146595.9|146505.9|146588.2|146498.2|146596.4|146506.4|146587.1|146497.1|39
1649949140000|2022-04-14 15:12:20|146586.1|146496.1|146615.2|146525.2|146616.5|146526.5|146586.1|146496.1|40
1649949150000|2022-04-14 15:12:30|146614.2|146524.2|146590.7|146500.7|146618.1|146528.1|146587.2|146497.2|36
1649949160000|2022-04-14 15:12:40|146590.5|146500.5|146633.5|146543.5|146634.4|146544.4|146584.6|146494.6|36
1649949170000|2022-04-14 15:12:50|146634.2|146544.2|146650.2|146560.2|146653.1|146563.1|146629.6|146539.6|38
1649949180000|2022-04-14 15:13:00|146649.7|146559.7|146642.4|146552.4|146651.6|146561.6|146632.1|146542.1|38
1649949190000|2022-04-14 15:13:10|146641.7|146551.7|146647.1|146557.1|146654.5|146564.5|146640.7|146550.7|39
1649949200000|2022-04-14 15:13:20|146648.8|146558.8|146657.3|146567.3|146658.5|146568.5|146645.4|146555.4|40
1649949210000|2022-04-14 15:13:30|146654|146564|146629.4|146539.4|146661.2|146571.2|146621.3|146531.3|39
1649949220000|2022-04-14 15:13:40|146628.8|146538.8|146643.1|146553.1|146643.8|146553.8|146627.2|146537.2|35
1649949230000|2022-04-14 15:13:50|146643.9|146553.9|146635.1|146545.1|146658.8|146568.8|146635.1|146545.1|39
1649949240000|2022-04-14 15:14:00|146634.6|146544.6|146620.3|146530.3|146636.4|146546.4|146615.6|146525.6|38
1649949250000|2022-04-14 15:14:10|146621.3|146531.3|146619.8|146529.8|146625.7|146535.7|146616.7|146526.7|30
1649949260000|2022-04-14 15:14:20|146618.2|146528.2|146637.8|146547.8|146644.7|146554.7|146611.1|146521.1|36
1649949270000|2022-04-14 15:14:30|146639.2|146549.2|146619.3|146529.3|146645.9|146555.9|146612.4|146522.4|37
1649949280000|2022-04-14 15:14:40|146631.6|146541.6|146630.2|146540.2|146635|146545|146625.6|146535.6|34
1649949290000|2022-04-14 15:14:50|146630.7|146540.7|146651.7|146561.7|146653.5|146563.5|146628.8|146538.8|32
1649949300000|2022-04-14 15:15:00|146649.6|146559.6|146666.9|146576.9|146669|146579|146633.9|146543.9|36
1649949310000|2022-04-14 15:15:10|146667.6|146577.6|146646.8|146556.8|146667.6|146577.6|146645.2|146555.2|36
1649949320000|2022-04-14 15:15:20|146649.3|146559.3|146644.9|146554.9|146649.3|146559.3|146642|146552|32
1649949330000|2022-04-14 15:15:30|146647.6|146557.6|146623.7|146533.7|146651|146561|146622.6|146532.6|35
1649949340000|2022-04-14 15:15:40|146624.3|146534.3|146603.8|146513.8|146625.1|146535.1|146596.2|146506.2|38
1649949350000|2022-04-14 15:15:50|146599.5|146509.5|146603.4|146513.4|146607.8|146517.8|146598.8|146508.8|36
1649949360000|2022-04-14 15:16:00|146604.9|146514.9|146588|146498|146604.9|146514.9|146585.7|146495.7|39
1649949370000|2022-04-14 15:16:10|146586.2|146496.2|146586.7|146496.7|146589.8|146499.8|146585.7|146495.7|37
1649949380000|2022-04-14 15:16:20|146587.1|146497.1|146591.6|146501.6|146594.7|146504.7|146586.5|146496.5|33
1649949390000|2022-04-14 15:16:30|146588.8|146498.8|146561.4|146471.4|146591.5|146501.5|146559.3|146469.3|33
1649949400000|2022-04-14 15:16:40|146570|146480|146539.3|146449.3|146570|146480|146539.3|146449.3|26
1649949410000|2022-04-14 15:16:50|146539.1|146449.1|146563|146473|146563|146473|146512.5|146422.5|33
1649949420000|2022-04-14 15:17:00|146562.8|146472.8|146587.8|146497.8|146587.8|146497.8|146558.9|146468.9|33
1649949430000|2022-04-14 15:17:10|146587.7|146497.7|146584.8|146494.8|146588.5|146498.5|146583.3|146493.3|22
1649949440000|2022-04-14 15:17:20|146584.7|146494.7|146570.6|146480.6|146584.7|146494.7|146567.2|146477.2|34
1649949450000|2022-04-14 15:17:30|146571.2|146481.2|146522.8|146432.8|146571.2|146481.2|146520.7|146430.7|37
1649949460000|2022-04-14 15:17:40|146522|146432|146517.8|146427.8|146526|146436|146516.9|146426.9|21
1649949470000|2022-04-14 15:17:50|146517.4|146427.4|146564.8|146474.8|146564.8|146474.8|146504.2|146414.2|24
1649949480000|2022-04-14 15:18:00|146558.8|146468.8|146568.7|146478.7|146576.6|146486.6|146558.8|146468.8|32
1649949490000|2022-04-14 15:18:10|146569.2|146479.2|146555.2|146465.2|146576.1|146486.1|146555.2|146465.2|34
1649949500000|2022-04-14 15:18:20|146555.6|146465.6|146530.7|146440.7|146557.8|146467.8|146528.3|146438.3|33
1649949510000|2022-04-14 15:18:30|146531.6|146441.6|146547.4|146457.4|146553.4|146463.4|146529.3|146439.3|28
1649949520000|2022-04-14 15:18:40|146552.6|146462.6|146570.8|146480.8|146577.7|146487.7|146546.8|146456.8|34
1649949530000|2022-04-14 15:18:50|146573.7|146483.7|146549.4|146459.4|146573.7|146483.7|146545.8|146455.8|34
1649949540000|2022-04-14 15:19:00|146548.8|146458.8|146583.3|146493.3|146586.3|146496.3|146547.6|146457.6|33
1649949550000|2022-04-14 15:19:10|146584.6|146494.6|146571.2|146481.2|146585.9|146495.9|146570.1|146480.1|31
1649949560000|2022-04-14 15:19:20|146570|146480|146538.8|146448.8|146570|146480|146538.3|146448.3|36
1649949570000|2022-04-14 15:19:30|146537.7|146447.7|146542.4|146452.4|146542.6|146452.6|146537.7|146447.7|36
1649949580000|2022-04-14 15:19:40|146542.9|146452.9|146544.1|146454.1|146545.2|146455.2|146541.9|146451.9|27
1649949590000|2022-04-14 15:19:50|146544.2|146454.2|146539.9|146449.9|146544.7|146454.7|146539.7|146449.7|31
1649949600000|2022-04-14 15:20:00|146539.3|146449.3|146527.6|146437.6|146539.9|146449.9|146521|146431|37
1649949610000|2022-04-14 15:20:10|146530.4|146440.4|146541.8|146451.8|146551.4|146461.4|146529.8|146439.8|39
1649949620000|2022-04-14 15:20:20|146541.6|146451.6|146539.1|146449.1|146544.3|146454.3|146537.1|146447.1|31
1649949630000|2022-04-14 15:20:30|146538.7|146448.7|146538.5|146448.5|146540.1|146450.1|146535.1|146445.1|26
1649949640000|2022-04-14 15:20:40|146537.8|146447.8|146539.1|146449.1|146547.8|146457.8|146537.8|146447.8|31
1649949650000|2022-04-14 15:20:50|146538.9|146448.9|146595.2|146505.2|146598.7|146508.7|146538.9|146448.9|31
1649949660000|2022-04-14 15:21:00|146595.4|146505.4|146697.4|146607.4|146709.4|146619.4|146594.2|146504.2|34
1649949670000|2022-04-14 15:21:10|146697.5|146607.5|146715.4|146585.4|146715.4|146609.8|146694.5|146584.4|36
1649949680000|2022-04-14 15:21:20|146715.6|146585.6|146698.3|146608.3|146719.9|146608.7|146698.3|146582.6|31
1649949690000|2022-04-14 15:21:30|146703.5|146613.5|146767.7|146637.7|146767.7|146637.7|146703.5|146586|37
1649949700000|2022-04-14 15:21:40|146762.9|146632.9|146773.7|146643.7|146773.7|146643.7|146760.1|146630.1|38
1649949710000|2022-04-14 15:21:50|146777.6|146647.6|146782.3|146652.3|146782.3|146652.3|146769.8|146639.8|29
1649949720000|2022-04-14 15:22:00|146781.6|146651.6|146756|146666|146782.5|146682|146738.5|146648.1|33
1649949730000|2022-04-14 15:22:10|146756.6|146666.6|146766.2|146676.2|146782.7|146692.7|146754.5|146664.5|34
1649949740000|2022-04-14 15:22:20|146769.9|146679.9|146767.3|146677.3|146771.4|146681.4|146766.1|146676.1|31
1649949750000|2022-04-14 15:22:30|146767.1|146677.1|146755.9|146665.9|146767.1|146677.1|146754.6|146664.6|35
1649949760000|2022-04-14 15:22:40|146756.3|146666.3|146744.1|146654.1|146756.6|146666.6|146744.1|146654.1|31
1649949770000|2022-04-14 15:22:50|146744.9|146654.9|146754.2|146664.2|146755.9|146665.9|146744.9|146654.9|29
1649949780000|2022-04-14 15:23:00|146754.4|146664.4|146746.9|146656.9|146754.8|146664.8|146744.4|146654.4|28
1649949790000|2022-04-14 15:23:10|146746.4|146656.4|146751.6|146661.6|146751.6|146661.6|146742|146652|29
1649949800000|2022-04-14 15:23:20|146751.1|146661.1|146748.9|146658.9|146753|146663|146747.2|146657.2|31
1649949810000|2022-04-14 15:23:30|146748.2|146658.2|146738.1|146648.1|146748.2|146658.2|146738.1|146648.1|33
1649949820000|2022-04-14 15:23:40|146737.7|146647.7|146734.3|146644.3|146738.7|146648.7|146719.1|146629.1|37
1649949830000|2022-04-14 15:23:50|146734.1|146644.1|146743.4|146653.4|146743.4|146653.4|146730.1|146640.1|29
1649949840000|2022-04-14 15:24:00|146740.8|146650.8|146740.8|146650.8|146761.7|146671.7|146740.1|146650.1|40
1649949850000|2022-04-14 15:24:10|146737.3|146647.3|146735.8|146645.8|146742|146652|146732.7|146642.7|36
1649949860000|2022-04-14 15:24:20|146736.6|146646.6|146734.9|146644.9|146740.7|146650.7|146733|146643|35
1649949870000|2022-04-14 15:24:30|146735.2|146645.2|146644.3|146554.3|146735.7|146645.7|146639.6|146549.6|36
1649949880000|2022-04-14 15:24:40|146641.9|146551.9|146633.4|146543.4|146652.2|146562.2|146627.6|146537.6|40
1649949890000|2022-04-14 15:24:50|146634.4|146544.4|146633.5|146543.5|146639.1|146549.1|146632|146542|38
1649949900000|2022-04-14 15:25:00|146632|146542|146622.6|146532.6|146632|146542|146617.9|146527.9|38
1649949910000|2022-04-14 15:25:10|146622.8|146532.8|146630.3|146540.3|146633.8|146543.8|146622.7|146532.7|32
1649949920000|2022-04-14 15:25:20|146630|146540|146655.9|146565.9|146658.1|146568.1|146614.8|146524.8|37
1649949930000|2022-04-14 15:25:30|146654.2|146564.2|146652.8|146562.8|146657.9|146567.9|146642.3|146552.3|36
1649949940000|2022-04-14 15:25:40|146652.4|146562.4|146643.5|146553.5|146653.2|146563.2|146641.4|146551.4|34
1649949950000|2022-04-14 15:25:50|146644.6|146554.6|146636.3|146546.3|146646.6|146556.6|146625|146535|35
1649949960000|2022-04-14 15:26:00|146636.7|146546.7|146643.7|146553.7|146651.4|146561.4|146636.7|146546.7|35
1649949970000|2022-04-14 15:26:10|146643.3|146553.3|146647.3|146557.3|146647.9|146557.9|146641.9|146551.9|28
1649949980000|2022-04-14 15:26:20|146647.7|146557.7|146647.1|146557.1|146653.2|146563.2|146647.1|146557.1|27
1649949990000|2022-04-14 15:26:30|146649.1|146559.1|146646.8|146556.8|146653.5|146563.5|146641.2|146551.2|29
1649950000000|2022-04-14 15:26:40|146650.2|146560.2|146650.5|146560.5|146653.1|146563.1|146644.1|146554.1|33
1649950010000|2022-04-14 15:26:50|146650.4|146560.4|146649.7|146559.7|146652.8|146562.8|146649.4|146559.4|22
1649950020000|2022-04-14 15:27:00|146649.8|146559.8|146651|146561|146651.3|146561.3|146647.3|146557.3|25
1649950030000|2022-04-14 15:27:10|146651.2|146561.2|146656.3|146566.3|146661.8|146571.8|146651.2|146561.2|26
1649950040000|2022-04-14 15:27:20|146655.3|146565.3|146691.3|146601.3|146692.6|146602.6|146654.5|146564.5|37
1649950050000|2022-04-14 15:27:30|146693.3|146603.3|146653.7|146563.7|146693.3|146603.3|146650.7|146560.7|35
1649950060000|2022-04-14 15:27:40|146653.2|146563.2|146650.4|146560.4|146655.6|146565.6|146648.7|146558.7|30
1649950070000|2022-04-14 15:27:50|146650|146560|146642.1|146552.1|146652|146562|146637.9|146547.9|29
1649950080000|2022-04-14 15:28:00|146642.4|146552.4|146636.4|146546.4|146645.2|146555.2|146636.4|146546.4|36
1649950090000|2022-04-14 15:28:10|146635.2|146545.2|146663.6|146573.6|146663.6|146573.6|146634.9|146544.9|32
1649950100000|2022-04-14 15:28:20|146663.4|146573.4|146659.1|146569.1|146663.4|146573.4|146648.9|146558.9|35
1649950110000|2022-04-14 15:28:30|146658.3|146568.3|146622|146532|146659.1|146569.1|146612.5|146522.5|36
1649950120000|2022-04-14 15:28:40|146622.1|146532.1|146642.2|146552.2|146648.3|146558.3|146622.1|146532.1|35
1649950130000|2022-04-14 15:28:50|146643.2|146553.2|146644.4|146554.4|146646.5|146556.5|146641.2|146551.2|26
1649950140000|2022-04-14 15:29:00|146644.5|146554.5|146715.2|146625.2|146718.3|146628.3|146642.7|146552.7|38
1649950150000|2022-04-14 15:29:10|146716.9|146626.9|146715.3|146625.3|146719.9|146629.9|146710.9|146620.9|36
1649950160000|2022-04-14 15:29:20|146715.9|146625.9|146727.8|146637.8|146727.8|146637.8|146715.9|146625.9|33
1649950170000|2022-04-14 15:29:30|146728.4|146638.4|146700.5|146610.5|146729.9|146639.9|146698.6|146608.6|36
1649950180000|2022-04-14 15:29:40|146699.9|146609.9|146702.8|146612.8|146704|146614|146688.6|146598.6|36
1649950190000|2022-04-14 15:29:50|146704.3|146614.3|146733|146603|146734.6|146620|146700.3|146597.7|35
1649950200000|2022-04-14 15:30:00|146735|146605|146667.5|146577.5|146735|146627.8|146662|146572|38
1649950210000|2022-04-14 15:30:10|146668.7|146578.7|146660.6|146570.6|146672.9|146582.9|146657.5|146567.5|38
1649950220000|2022-04-14 15:30:20|146665.4|146575.4|146665.4|146575.4|146666.1|146576.1|146658.4|146568.4|35
1649950230000|2022-04-14 15:30:30|146665.5|146575.5|146669.9|146579.9|146674.1|146584.1|146663.9|146573.9|33
1649950240000|2022-04-14 15:30:40|146669.8|146579.8|146664.8|146574.8|146675.4|146585.4|146664.4|146574.4|38
1649950250000|2022-04-14 15:30:50|146666.4|146576.4|146667.4|146577.4|146670|146580|146663.4|146573.4|35
1649950260000|2022-04-14 15:31:00|146666.8|146576.8|146708|146618|146709.7|146619.7|146665.3|146575.3|31
1649950270000|2022-04-14 15:31:10|146708.5|146618.5|146747.5|146657.5|146751.9|146661.9|146707.2|146617.2|37
1649950280000|2022-04-14 15:31:20|146748.1|146658.1|146734.1|146644.1|146753.6|146663.6|146730.8|146640.8|37
1649950290000|2022-04-14 15:31:30|146731.7|146641.7|146747.2|146657.2|146750|146660|146728.2|146638.2|29
1649950300000|2022-04-14 15:31:40|146747.6|146657.6|146779.8|146649.8|146781|146670.5|146747.2|146647.4|27
1649950310000|2022-04-14 15:31:50|146780.2|146650.2|146780.5|146650.5|146784.9|146654.9|146778.9|146648.9|33
1649950320000|2022-04-14 15:32:00|146774.6|146644.6|146766.6|146676.6|146789.9|146676.9|146759.5|146642.1|25
1649950330000|2022-04-14 15:32:10|146765|146675|146750.6|146660.6|146765|146675|146741.7|146651.7|36
1649950340000|2022-04-14 15:32:20|146750.8|146660.8|146749.3|146659.3|146752|146662|146748.1|146658.1|25
1649950350000|2022-04-14 15:32:30|146748.8|146658.8|146762.9|146672.9|146766.3|146676.3|146748.8|146658.8|25
1649950360000|2022-04-14 15:32:40|146762.8|146672.8|146747.3|146657.3|146762.8|146672.8|146745.3|146655.3|27
1649950370000|2022-04-14 15:32:50|146748.5|146658.5|146755.8|146665.8|146758.9|146668.9|146748.5|146658.5|30
1649950380000|2022-04-14 15:33:00|146757.5|146667.5|146767|146677|146769.6|146679.6|146757.5|146667.5|28
1649950390000|2022-04-14 15:33:10|146766.9|146676.9|146768.4|146678.4|146771.6|146681.6|146766.9|146676.9|22
1649950400000|2022-04-14 15:33:20|146768.2|146678.2|146766.8|146676.8|146769.9|146679.9|146766.3|146676.3|21
1649950410000|2022-04-14 15:33:30|146766.9|146676.9|146751.9|146661.9|146768.1|146678.1|146750.9|146660.9|28
1649950420000|2022-04-14 15:33:40|146753|146663|146754.7|146664.7|146756.4|146666.4|146751.6|146661.6|25
1649950430000|2022-04-14 15:33:50|146755.1|146665.1|146746.2|146656.2|146755.1|146665.1|146744.6|146654.6|31
1649950440000|2022-04-14 15:34:00|146743.1|146653.1|146753|146663|146759.2|146669.2|146743.1|146653.1|31
1649950450000|2022-04-14 15:34:10|146753.1|146663.1|146754.4|146664.4|146754.9|146664.9|146753.1|146663.1|20
1649950460000|2022-04-14 15:34:20|146751.9|146661.9|146755|146665|146758|146668|146742.2|146652.2|31
1649950470000|2022-04-14 15:34:30|146753.4|146663.4|146770.1|146680.1|146771.3|146681.3|146753.2|146663.2|24
1649950480000|2022-04-14 15:34:40|146771|146681|146778.9|146688.9|146780.1|146690.1|146769.6|146679.6|27
1649950490000|2022-04-14 15:34:50|146779|146689|146777.7|146687.7|146779.1|146689.1|146773.1|146683.1|23
1649950500000|2022-04-14 15:35:00|146776.9|146686.9|146808.7|146718.7|146818.2|146728.2|146776|146686|33
1649950510000|2022-04-14 15:35:10|146810.8|146720.8|146817|146727|146831.6|146728.4|146787.5|146697.5|38
1649950520000|2022-04-14 15:35:20|146815.6|146725.6|146812.3|146722.3|146818.6|146728.6|146812.1|146722.1|38
1649950530000|2022-04-14 15:35:30|146812.5|146722.5|146796|146706|146817.6|146723.2|146794.1|146681|35
1649950540000|2022-04-14 15:35:40|146795.8|146705.8|146790.3|146700.3|146799.8|146709.8|146790.3|146700.3|30
1649950550000|2022-04-14 15:35:50|146791.8|146701.8|146781.8|146691.8|146797.7|146707.7|146780.2|146690.2|31
1649950560000|2022-04-14 15:36:00|146780|146690|146779.5|146689.5|146784.5|146694.5|146775.6|146685.6|35
1649950570000|2022-04-14 15:36:10|146779.7|146689.7|146796.2|146706.2|146798.4|146708.4|146779.7|146689.7|37
1649950580000|2022-04-14 15:36:20|146795.3|146705.3|146790.4|146700.4|146795.8|146705.8|146789|146699|28
1649950590000|2022-04-14 15:36:30|146794|146704|146786.8|146696.8|146806.5|146716.5|146775.7|146685.7|35
1649950600000|2022-04-14 15:36:40|146786.4|146696.4|146784|146694|146786.4|146696.4|146781.7|146691.7|34
1649950610000|2022-04-14 15:36:50|146784.1|146694.1|146782.9|146692.9|146786.8|146696.8|146779.9|146689.9|29
1649950620000|2022-04-14 15:37:00|146782.5|146692.5|146781.9|146691.9|146786|146696|146780.2|146690.2|33
1649950630000|2022-04-14 15:37:10|146781.4|146691.4|146779|146689|146784.9|146694.9|146777.9|146687.9|32
1649950640000|2022-04-14 15:37:20|146778.2|146688.2|146813.2|146723.2|146813.2|146723.2|146771.3|146681.3|35
1649950650000|2022-04-14 15:37:30|146813.9|146723.9|146794.5|146704.5|146820.1|146730.1|146794.5|146704.5|37
1649950660000|2022-04-14 15:37:40|146795.6|146705.6|146797|146707|146800.4|146710.4|146792.3|146702.3|28
1649950670000|2022-04-14 15:37:50|146796.9|146706.9|146800.7|146710.7|146801.8|146711.8|146796|146706|26
1649950680000|2022-04-14 15:38:00|146800.4|146710.4|146811.7|146721.7|146811.7|146721.7|146797.8|146707.8|29
1649950690000|2022-04-14 15:38:10|146829|146739|146836.5|146746.5|146838.8|146748.8|146829|146739|37
1649950700000|2022-04-14 15:38:20|146837.4|146747.4|146834.6|146744.6|146840.1|146750.1|146834.6|146744.6|21
1649950710000|2022-04-14 15:38:30|146842.5|146752.5|146815.4|146725.4|146853.5|146763.5|146815.4|146725.4|35
1649950720000|2022-04-14 15:38:40|146812|146722|146800.9|146710.9|146818.3|146728.3|146798.9|146708.9|34
1649950730000|2022-04-14 15:38:50|146800.8|146710.8|146821|146731|146821|146731|146799.1|146709.1|29
1649950740000|2022-04-14 15:39:00|146821.7|146731.7|146821.4|146731.4|146853.9|146742|146821.4|146714.7|34
1649950750000|2022-04-14 15:39:10|146822.6|146732.6|146810|146720|146825.7|146735.7|146804.5|146714.5|35
1649950760000|2022-04-14 15:39:20|146809|146719|146811.2|146721.2|146811.4|146721.4|146805.3|146715.3|27
1649950770000|2022-04-14 15:39:30|146811.3|146721.3|146803.7|146713.7|146820.2|146730.2|146803.7|146713.7|31
1649950780000|2022-04-14 15:39:40|146805.1|146715.1|146830.8|146740.8|146835.5|146745.5|146802.8|146712.8|28
1649950790000|2022-04-14 15:39:50|146826.7|146736.7|146834.7|146744.7|146841.8|146751.8|146824.1|146734.1|36
1649950800000|2022-04-14 15:40:00|146834.8|146744.8|146835.7|146745.7|146841.1|146751.1|146826.5|146736.5|36
1649950810000|2022-04-14 15:40:10|146834.6|146744.6|146869.8|146779.8|146872.1|146782.1|146834.6|146744.6|38
1649950820000|2022-04-14 15:40:20|146865.4|146775.4|146850.5|146760.5|146871.4|146781.4|146847.9|146757.9|35
1649950830000|2022-04-14 15:40:30|146852|146762|146844.9|146754.9|146854.1|146764.1|146844.9|146754.9|27
1649950840000|2022-04-14 15:40:40|146845.8|146755.8|146845.4|146755.4|146851.2|146761.2|146833.7|146743.7|37
1649950850000|2022-04-14 15:40:50|146846.4|146756.4|146910.4|146780.4|146910.4|146795.7|146844.4|146754.4|34
1649950860000|2022-04-14 15:41:00|146908.5|146778.5|146895.5|146805.5|146928.4|146823.9|146869.5|146778.5|39
1649950870000|2022-04-14 15:41:10|146896.1|146806.1|146914.9|146824.9|146914.9|146824.9|146895.9|146805.9|37
1649950880000|2022-04-14 15:41:20|146914.2|146824.2|146952.4|146862.4|146952.4|146862.4|146914.2|146824.2|36
1649950890000|2022-04-14 15:41:30|146950|146860|146918|146828|146964|146860|146918|146815|35
1649950900000|2022-04-14 15:41:40|146918.8|146828.8|146993.4|146863.4|146996|146887.8|146918.8|146828.8|37
1649950910000|2022-04-14 15:41:50|146993.1|146863.1|146971.4|146881.4|146993.1|146882.5|146962.1|146852.5|36
1649950920000|2022-04-14 15:42:00|146972|146882|146970|146880|146977.1|146887.1|146969.2|146879.2|33
1649950930000|2022-04-14 15:42:10|146968.4|146878.4|146959.4|146869.4|146972|146882|146954.1|146864.1|33
1649950940000|2022-04-14 15:42:20|146956.9|146866.9|147009.3|146919.3|147012.1|146922.1|146955.3|146865.3|38
1649950950000|2022-04-14 15:42:30|147009.9|146919.9|147005.4|146915.4|147016|146926|147004.1|146914.1|38
1649950960000|2022-04-14 15:42:40|147008.5|146918.5|147021.3|146931.3|147021.3|146931.3|147007.1|146917.1|37
1649950970000|2022-04-14 15:42:50|147019.7|146929.7|147023.4|146933.4|147023.4|146933.4|147018.5|146928.5|35
1649950980000|2022-04-14 15:43:00|147023.7|146933.7|147011.6|146921.6|147023.7|146933.7|147011.6|146921.6|36
1649950990000|2022-04-14 15:43:10|147011.3|146921.3|147016.3|146926.3|147016.5|146926.5|147011.1|146921.1|29
1649951000000|2022-04-14 15:43:20|147015.8|146925.8|147015|146925|147024.1|146934.1|147015|146925|31
1649951010000|2022-04-14 15:43:30|147015.2|146925.2|147019|146929|147019.2|146929.2|147013.9|146923.9|31
1649951020000|2022-04-14 15:43:40|147018.8|146928.8|147016.4|146926.4|147023.5|146933.5|147011.3|146921.3|35
1649951030000|2022-04-14 15:43:50|147016.5|146926.5|147016.8|146926.8|147016.9|146926.9|147008.9|146918.9|33
1649951040000|2022-04-14 15:44:00|147017|146927|147017.5|146927.5|147019.4|146929.4|147015.8|146925.8|34
1649951050000|2022-04-14 15:44:10|147017.2|146927.2|147025.1|146935.1|147027|146937|147017.2|146927.2|32
1649951060000|2022-04-14 15:44:20|147024.7|146934.7|147012|146922|147029.1|146939.1|147010.6|146920.6|35
1649951070000|2022-04-14 15:44:30|146980.3|146890.3|146986.5|146896.5|146987.6|146897.6|146975.5|146885.5|33
1649951080000|2022-04-14 15:44:40|146987.5|146897.5|146980.6|146890.6|146987.5|146897.5|146980|146890|34
1649951090000|2022-04-14 15:44:50|146978.7|146888.7|146938.3|146848.3|146978.7|146888.7|146938.3|146848.3|37
1649951100000|2022-04-14 15:45:00|146939.7|146849.7|146941.9|146851.9|146947.3|146857.3|146937.3|146847.3|38
1649951110000|2022-04-14 15:45:10|146932.8|146842.8|146939.1|146849.1|146939.1|146849.1|146920.2|146830.2|35
1649951120000|2022-04-14 15:45:20|146938.9|146848.9|146925.7|146835.7|146940.8|146850.8|146923.3|146833.3|31
1649951130000|2022-04-14 15:45:30|146925.8|146835.8|146911.6|146821.6|146925.8|146835.8|146911.1|146821.1|31
1649951140000|2022-04-14 15:45:40|146915.4|146825.4|146895.3|146805.3|146925.5|146835.5|146889.7|146799.7|39
1649951150000|2022-04-14 15:45:50|146895.4|146805.4|146897.9|146807.9|146901.5|146811.5|146893.3|146803.3|36
1649951160000|2022-04-14 15:46:00|146895.2|146805.2|146865.4|146775.4|146901.6|146811.6|146865.3|146775.3|32
1649951170000|2022-04-14 15:46:10|146865.3|146775.3|146859.6|146769.6|146865.3|146775.3|146818.7|146728.7|35
1649951180000|2022-04-14 15:46:20|146859.2|146769.2|146874.4|146784.4|146874.4|146784.4|146857.7|146767.7|35
1649951190000|2022-04-14 15:46:30|146874.6|146784.6|146883.9|146793.9|146886.5|146796.5|146872.6|146782.6|35
1649951200000|2022-04-14 15:46:40|146882.6|146792.6|146855.7|146765.7|146883.7|146793.7|146851|146761|27
1649951210000|2022-04-14 15:46:50|146855.9|146765.9|146853.6|146763.6|146855.9|146765.9|146850.1|146760.1|23
1649951220000|2022-04-14 15:47:00|146853.8|146763.8|146852.5|146762.5|146855.1|146765.1|146851.8|146761.8|19
1649951230000|2022-04-14 15:47:10|146853.4|146763.4|146851.6|146761.6|146862.7|146772.7|146844.3|146754.3|26
1649951240000|2022-04-14 15:47:20|146853.2|146763.2|146857.4|146767.4|146859.3|146769.3|146853.2|146763.2|24
1649951250000|2022-04-14 15:47:30|146858.3|146768.3|146857.9|146767.9|146860|146770|146856.8|146766.8|17
1649951260000|2022-04-14 15:47:40|146860|146770|146858|146768|146860.7|146770.7|146856.8|146766.8|25
1649951270000|2022-04-14 15:47:50|146857.7|146767.7|146855.6|146765.6|146860.3|146770.3|146855.1|146765.1|25
1649951280000|2022-04-14 15:48:00|146853|146763|146856.1|146766.1|146858.3|146768.3|146852.6|146762.6|24
1649951290000|2022-04-14 15:48:10|146856.5|146766.5|146836.8|146746.8|146875.9|146769.2|146835.4|146743.9|22
1649951300000|2022-04-14 15:48:20|146835.9|146745.9|146843.6|146753.6|146847.1|146757.1|146835.3|146745.3|30
1649951310000|2022-04-14 15:48:30|146839.3|146749.3|146838.8|146748.8|146843.1|146753.1|146831.8|146741.8|29
1649951320000|2022-04-14 15:48:40|146833.3|146743.3|146810.1|146720.1|146833.9|146743.9|146810.1|146720.1|25
1649951330000|2022-04-14 15:48:50|146805.5|146715.5|146825|146695|146832.3|146717.6|146781.5|146691.5|38
1649951340000|2022-04-14 15:49:00|146825.4|146695.4|146802.2|146712.2|146825.4|146713.6|146791.7|146682.8|32
1649951350000|2022-04-14 15:49:10|146803.2|146713.2|146830.2|146740.2|146845.4|146740.2|146802.6|146709.1|35
1649951360000|2022-04-14 15:49:20|146829.9|146739.9|146809.8|146719.8|146830|146740|146809.2|146719.2|33
1649951370000|2022-04-14 15:49:30|146809.4|146719.4|146845.3|146755.3|146846.1|146756.1|146809.4|146719.4|32
1649951380000|2022-04-14 15:49:40|146845|146755|146845.5|146755.5|146852.3|146762.3|146834.9|146744.9|38
1649951390000|2022-04-14 15:49:50|146847.5|146757.5|146847.8|146757.8|146851.2|146761.2|146842.5|146752.5|35
1649951400000|2022-04-14 15:50:00|146845.8|146755.8|146841.9|146751.9|146857.4|146767.4|146838.6|146748.6|38
1649951410000|2022-04-14 15:50:10|146840.8|146750.8|146855.1|146765.1|146855.1|146765.1|146833.9|146743.9|36
1649951420000|2022-04-14 15:50:20|146855.9|146765.9|146852.3|146762.3|146855.9|146765.9|146850|146760|22
1649951430000|2022-04-14 15:50:30|146859.2|146769.2|146861.3|146771.3|146867|146777|146844.6|146754.6|31
1649951440000|2022-04-14 15:50:40|146857.1|146767.1|146848.1|146758.1|146860.1|146770.1|146839|146749|34
1649951450000|2022-04-14 15:50:50|146848.6|146758.6|146852.4|146762.4|146858|146768|146848.6|146758.6|29
1649951460000|2022-04-14 15:51:00|146853.1|146763.1|146853.4|146763.4|146853.7|146763.7|146849.4|146759.4|18
1649951470000|2022-04-14 15:51:10|146853.8|146763.8|146838.6|146748.6|146855.9|146765.9|146838.6|146748.6|31
1649951480000|2022-04-14 15:51:20|146837.7|146747.7|146841.2|146751.2|146841.6|146751.6|146831.9|146741.9|25
1649951490000|2022-04-14 15:51:30|146840.5|146750.5|146861.9|146771.9|146866.4|146776.4|146840.5|146750.5|26
1649951500000|2022-04-14 15:51:40|146861.3|146771.3|146849.4|146759.4|146865.8|146775.8|146848.3|146758.3|33
1649951510000|2022-04-14 15:51:50|146846.7|146756.7|146834.2|146744.2|146847.1|146757.1|146832.3|146742.3|31
1649951520000|2022-04-14 15:52:00|146834.6|146744.6|146830.3|146740.3|146834.6|146744.6|146829.4|146739.4|27
1649951530000|2022-04-14 15:52:10|146830.1|146740.1|146828.9|146738.9|146832.4|146742.4|146828.8|146738.8|20
1649951540000|2022-04-14 15:52:20|146829|146739|146810.1|146720.1|146830.3|146740.3|146799.6|146709.6|31
1649951550000|2022-04-14 15:52:30|146809.9|146719.9|146827.6|146737.6|146827.6|146737.6|146809.7|146719.7|32
1649951560000|2022-04-14 15:52:40|146825.4|146735.4|146825|146735|146828.7|146738.7|146823.3|146733.3|34
1649951570000|2022-04-14 15:52:50|146825.9|146735.9|146829.3|146739.3|146829.9|146739.9|146824.8|146734.8|30
1649951580000|2022-04-14 15:53:00|146829.1|146739.1|146830.6|146740.6|146830.6|146740.6|146823.6|146733.6|29
1649951590000|2022-04-14 15:53:10|146829.7|146739.7|146847.9|146757.9|146847.9|146757.9|146829.1|146739.1|30
1649951600000|2022-04-14 15:53:20|146846.3|146756.3|146866.6|146776.6|146867.1|146777.1|146845.7|146755.7|36
1649951610000|2022-04-14 15:53:30|146860.2|146770.2|146861.9|146771.9|146862.1|146772.1|146858.1|146768.1|26
1649951620000|2022-04-14 15:53:40|146858.2|146768.2|146816.9|146686.9|146858.2|146768.2|146796.6|146680.7|33
1649951630000|2022-04-14 15:53:50|146821.2|146691.2|146790.6|146700.6|146827|146700.6|146783.7|146678.1|36
1649951640000|2022-04-14 15:54:00|146792|146702|146789|146699|146792|146702|146772.9|146682.9|32
1649951650000|2022-04-14 15:54:10|146788.7|146698.7|146787.9|146697.9|146791.3|146701.3|146787|146697|20
1649951660000|2022-04-14 15:54:20|146788.2|146698.2|146785|146695|146788.2|146698.2|146782.7|146692.7|16
1649951670000|2022-04-14 15:54:30|146785.2|146695.2|146779.5|146689.5|146785.2|146695.2|146779.3|146689.3|11
1649951680000|2022-04-14 15:54:40|146778.9|146688.9|146779.2|146689.2|146781.5|146691.5|146778.9|146688.9|13
1649951690000|2022-04-14 15:54:50|146780.3|146690.3|146786.8|146696.8|146794|146704|146778.8|146688.8|24
1649951700000|2022-04-14 15:55:00|146787|146697|146783.2|146693.2|146790.4|146700.4|146782.3|146692.3|18
1649951710000|2022-04-14 15:55:10|146783|146693|146733.1|146643.1|146784|146694|146733.1|146643.1|17
1649951720000|2022-04-14 15:55:20|146732.9|146642.9|146730.7|146640.7|146735.5|146645.5|146729.3|146639.3|24
1649951730000|2022-04-14 15:55:30|146731.9|146641.9|146732.4|146642.4|146737.7|146647.7|146731|146641|27
1649951740000|2022-04-14 15:55:40|146734|146644|146730.4|146640.4|146736.6|146646.6|146730.4|146640.4|16
1649951750000|2022-04-14 15:55:50|146727.2|146637.2|146733.7|146643.7|146734.4|146644.4|146726.6|146636.6|24
1649951760000|2022-04-14 15:56:00|146733.8|146643.8|146737.3|146647.3|146740.6|146650.6|146730.3|146640.3|20
1649951770000|2022-04-14 15:56:10|146737.1|146647.1|146744.7|146654.7|146747.2|146657.2|146736.5|146646.5|29
1649951780000|2022-04-14 15:56:20|146745.2|146655.2|146742.8|146652.8|146746.6|146656.6|146741.2|146651.2|19
1649951790000|2022-04-14 15:56:30|146743.1|146653.1|146740.1|146650.1|146748.1|146658.1|146735.4|146645.4|37
1649951800000|2022-04-14 15:56:40|146739.8|146649.8|146737.3|146647.3|146741|146651|146736.2|146646.2|22
1649951810000|2022-04-14 15:56:50|146719.3|146629.3|146707.4|146617.4|146723.2|146633.2|146707.4|146617.4|32
1649951820000|2022-04-14 15:57:00|146698.9|146608.9|146692.6|146602.6|146698.9|146608.9|146687.5|146597.5|25
1649951830000|2022-04-14 15:57:10|146689.7|146599.7|146731.6|146641.6|146742.1|146641.8|146687.4|146597.4|35
1649951840000|2022-04-14 15:57:20|146730.9|146640.9|146725.4|146635.4|146732.4|146642.4|146725.1|146635.1|29
1649951850000|2022-04-14 15:57:30|146724.7|146634.7|146685|146595|146724.7|146634.7|146681.5|146591.5|32
1649951860000|2022-04-14 15:57:40|146683.6|146593.6|146680.8|146590.8|146683.7|146593.7|146679.2|146589.2|28
1649951870000|2022-04-14 15:57:50|146681.5|146591.5|146680.7|146590.7|146682.8|146592.8|146679.4|146589.4|25
1649951880000|2022-04-14 15:58:00|146680.9|146590.9|146682.7|146592.7|146683.8|146593.8|146680.7|146590.7|27
1649951890000|2022-04-14 15:58:10|146682.4|146592.4|146680.3|146590.3|146683.2|146593.2|146679.8|146589.8|21
1649951900000|2022-04-14 15:58:20|146680.4|146590.4|146678.5|146588.5|146681.8|146591.8|146678.3|146588.3|24
1649951910000|2022-04-14 15:58:30|146679.3|146589.3|146674.1|146584.1|146683.6|146593.6|146674.1|146584.1|26
1649951920000|2022-04-14 15:58:40|146674.7|146584.7|146675.7|146585.7|146676.1|146586.1|146673|146583|24
1649951930000|2022-04-14 15:58:50|146673.5|146583.5|146682.3|146592.3|146682.9|146592.9|146672.5|146582.5|27
1649951940000|2022-04-14 15:59:00|146681.7|146591.7|146683.8|146593.8|146684.2|146594.2|146678.1|146588.1|22
1649951950000|2022-04-14 15:59:10|146683.2|146593.2|146701.4|146611.4|146704.4|146614.4|146681.2|146591.2|25
1649951960000|2022-04-14 15:59:20|146700.9|146610.9|146680.6|146590.6|146702.4|146612.4|146675|146585|27
1649951970000|2022-04-14 15:59:30|146679.9|146589.9|146683.8|146593.8|146683.8|146593.8|146675.6|146585.6|20
1649951980000|2022-04-14 15:59:40|146682.7|146592.7|146682.2|146592.2|146684.9|146594.9|146681.4|146591.4|20
1649951990000|2022-04-14 15:59:50|146681.1|146591.1|146671.7|146541.7|146682.4|146592.4|146653|146541.7|29
1649952000000|2022-04-14 16:00:00|146678.6|146548.6|146653.4|146563.4|146678.6|146567|146649.9|146540.4|33
1649952010000|2022-04-14 16:00:10|146653.9|146563.9|146659|146569|146659.4|146569.4|146652.5|146562.5|28
1649952020000|2022-04-14 16:00:20|146654|146564|146650.5|146560.5|146654.8|146564.8|146649.7|146559.7|32
1649952030000|2022-04-14 16:00:30|146648.5|146558.5|146649.4|146559.4|146649.7|146559.7|146641.2|146551.2|21
1649952040000|2022-04-14 16:00:40|146649.2|146559.2|146650.9|146560.9|146651.9|146561.9|146649.2|146559.2|29
1649952050000|2022-04-14 16:00:50|146651.3|146561.3|146651.1|146561.1|146651.3|146561.3|146649.5|146559.5|26
1649952060000|2022-04-14 16:01:00|146650.9|146560.9|146650.7|146560.7|146651.4|146561.4|146647.9|146557.9|27
1649952070000|2022-04-14 16:01:10|146650.6|146560.6|146658.4|146568.4|146661.2|146571.2|146640.7|146550.7|36
1649952080000|2022-04-14 16:01:20|146660.9|146570.9|146743.7|146653.7|146746.8|146656.8|146657.7|146567.7|35
1649952090000|2022-04-14 16:01:30|146744.9|146654.9|146748.3|146658.3|146752.6|146662.6|146701.6|146611.6|32
1649952100000|2022-04-14 16:01:40|146750.8|146660.8|146707.8|146617.8|146750.8|146660.8|146707.4|146617.4|35
1649952110000|2022-04-14 16:01:50|146707.4|146617.4|146665.8|146575.8|146709|146619|146660.7|146570.7|39
1649952120000|2022-04-14 16:02:00|146666.2|146576.2|146669.5|146579.5|146680.8|146590.8|146666.2|146576.2|36
1649952130000|2022-04-14 16:02:10|146669|146579|146708.4|146618.4|146712.3|146622.3|146668.9|146578.9|38
1649952140000|2022-04-14 16:02:20|146708.7|146618.7|146732.5|146642.5|146735|146645|146708.2|146618.2|32
1649952150000|2022-04-14 16:02:30|146731.3|146641.3|146729.5|146639.5|146733.2|146643.2|146725.6|146635.6|32
1649952160000|2022-04-14 16:02:40|146730.7|146640.7|146737.1|146647.1|146737.7|146647.7|146729.7|146639.7|27
1649952170000|2022-04-14 16:02:50|146736.7|146646.7|146739.3|146649.3|146739.3|146649.3|146735.9|146645.9|18
1649952180000|2022-04-14 16:03:00|146739.1|146649.1|146738.7|146648.7|146739.1|146649.1|146735.8|146645.8|20
1649952190000|2022-04-14 16:03:10|146737.8|146647.8|146739.1|146649.1|146741.5|146651.5|146735.1|146645.1|24
1649952200000|2022-04-14 16:03:20|146735.5|146645.5|146737.7|146647.7|146743.4|146653.4|146730.8|146640.8|29
1649952210000|2022-04-14 16:03:30|146738.3|146648.3|146760.5|146670.5|146761|146671|146735.9|146645.9|29
1649952220000|2022-04-14 16:03:40|146761.7|146671.7|146764.2|146674.2|146772.4|146682.4|146757.8|146667.8|34
1649952230000|2022-04-14 16:03:50|146764.5|146674.5|146782.7|146692.7|146786.5|146696.5|146763.9|146673.9|38
1649952240000|2022-04-14 16:04:00|146784.8|146694.8|146786.2|146696.2|146786.2|146696.2|146781.5|146691.5|22
1649952250000|2022-04-14 16:04:10|146787.2|146697.2|146787.2|146697.2|146790.3|146700.3|146785.8|146695.8|27
1649952260000|2022-04-14 16:04:20|146787.1|146697.1|146787.8|146697.8|146793.5|146703.5|146787.1|146697.1|20
1649952270000|2022-04-14 16:04:30|146787.7|146697.7|146784.1|146694.1|146791.5|146701.5|146783.4|146693.4|26
1649952280000|2022-04-14 16:04:40|146781.6|146691.6|146785.8|146695.8|146785.8|146695.8|146781.6|146691.6|23
1649952290000|2022-04-14 16:04:50|146785.9|146695.9|146792.4|146702.4|146792.4|146702.4|146785.9|146695.9|17
1649952300000|2022-04-14 16:05:00|146795.9|146705.9|146807.9|146717.9|146808.2|146718.2|146795.9|146705.9|34
1649952310000|2022-04-14 16:05:10|146807.2|146717.2|146797.7|146707.7|146807.2|146717.2|146795|146705|27
1649952320000|2022-04-14 16:05:20|146800.5|146710.5|146794.2|146704.2|146800.8|146710.8|146794.1|146704.1|25
1649952330000|2022-04-14 16:05:30|146791.6|146701.6|146793.2|146703.2|146793.9|146703.9|146791.6|146701.6|30
1649952340000|2022-04-14 16:05:40|146793.1|146703.1|146791.1|146701.1|146793.4|146703.4|146789.2|146699.2|29
1649952350000|2022-04-14 16:05:50|146791.2|146701.2|146790.9|146700.9|146794.6|146704.6|146790.2|146700.2|32
1649952360000|2022-04-14 16:06:00|146792.6|146702.6|146791.7|146701.7|146797.8|146707.8|146791.7|146701.7|33
1649952370000|2022-04-14 16:06:10|146792.2|146702.2|146830|146740|146830|146740|146792.2|146702.2|27
1649952380000|2022-04-14 16:06:20|146831.4|146741.4|146833.5|146743.5|146836.7|146746.7|146831.1|146741.1|22
1649952390000|2022-04-14 16:06:30|146833.2|146743.2|146836.6|146746.6|146839.3|146749.3|146833.2|146743.2|20
1649952400000|2022-04-14 16:06:40|146838.5|146748.5|146830.9|146740.9|146838.5|146748.5|146830.9|146740.9|27
1649952410000|2022-04-14 16:06:50|146827|146737|146808.4|146718.4|146827|146737|146784.1|146694.1|34
1649952420000|2022-04-14 16:07:00|146808.9|146718.9|146828.1|146738.1|146828.1|146738.1|146790.8|146700.8|31
1649952430000|2022-04-14 16:07:10|146829|146739|146831|146741|146838.5|146748.5|146826.2|146736.2|26
1649952440000|2022-04-14 16:07:20|146830.6|146740.6|146822.6|146732.6|146837.7|146747.7|146822.6|146732.6|25
1649952450000|2022-04-14 16:07:30|146833.4|146703.4|146775|146685|146843.7|146732.2|146773.9|146683.9|40
1649952460000|2022-04-14 16:07:40|146774.8|146684.8|146782.8|146692.8|146784|146694|146772.5|146682.5|38
1649952470000|2022-04-14 16:07:50|146781.5|146691.5|146735.6|146645.6|146805.3|146691.5|146735.6|146630.4|38
1649952480000|2022-04-14 16:08:00|146741.3|146651.3|146682.8|146592.8|146743.5|146653.5|146679.1|146570.4|39
1649952490000|2022-04-14 16:08:10|146663.7|146573.7|146679.6|146549.6|146689.7|146573.7|146659.2|146542.9|39
1649952500000|2022-04-14 16:08:20|146678.6|146548.6|146750.3|146620.3|146760.9|146642.6|146678.6|146548.6|38
1649952510000|2022-04-14 16:08:30|146748.2|146618.2|146725|146635|146756|146646.3|146722.1|146616.5|39
1649952520000|2022-04-14 16:08:40|146723.6|146633.6|146718.5|146628.5|146728.7|146638.7|146717.8|146627.8|37
1649952530000|2022-04-14 16:08:50|146720.2|146630.2|146725.5|146635.5|146726.9|146636.9|146719|146629|35
1649952540000|2022-04-14 16:09:00|146724.5|146634.5|146717.9|146627.9|146730.7|146640.7|146717.9|146627.9|39
1649952550000|2022-04-14 16:09:10|146716.8|146626.8|146728.5|146638.5|146730.1|146640.1|146715.1|146625.1|38
1649952560000|2022-04-14 16:09:20|146728.4|146638.4|146719.5|146629.5|146734|146644|146719.5|146629.5|34
1649952570000|2022-04-14 16:09:30|146718.9|146628.9|146731.3|146641.3|146735.2|146645.2|146717.7|146627.7|39
1649952580000|2022-04-14 16:09:40|146730.1|146640.1|146726.3|146636.3|146730.4|146640.4|146719.5|146629.5|32
1649952590000|2022-04-14 16:09:50|146725.9|146635.9|146724.8|146594.8|146732|146642|146704.7|146594.8|34
1649952600000|2022-04-14 16:10:00|146722.1|146592.1|146709.9|146619.9|146732.5|146631.4|146705.3|146592.1|38
1649952610000|2022-04-14 16:10:10|146710.8|146620.8|146718.3|146628.3|146729.5|146639.5|146708.8|146618.8|35
1649952620000|2022-04-14 16:10:20|146717.8|146627.8|146721|146631|146721|146631|146716.3|146626.3|26
1649952630000|2022-04-14 16:10:30|146709.8|146619.8|146692.7|146602.7|146709.8|146619.8|146687.8|146597.8|37
1649952640000|2022-04-14 16:10:40|146692.6|146602.6|146691.8|146601.8|146695.7|146605.7|146683.6|146593.6|37
1649952650000|2022-04-14 16:10:50|146692|146602|146685.2|146595.2|146697.8|146607.8|146685.2|146595.2|26
1649952660000|2022-04-14 16:11:00|146683.6|146593.6|146696.5|146606.5|146701.3|146611.3|146683.6|146593.6|35
1649952670000|2022-04-14 16:11:10|146698.6|146608.6|146686.1|146596.1|146709.7|146614.4|146686.1|146579.7|39
1649952680000|2022-04-14 16:11:20|146688.1|146598.1|146652.8|146562.8|146692.2|146602.2|146649.1|146559.1|37
1649952690000|2022-04-14 16:11:30|146653.4|146563.4|146659.7|146569.7|146660|146570|146644.8|146554.8|35
1649952700000|2022-04-14 16:11:40|146659|146569|146684.1|146554.1|146686.9|146572|146658.3|146549.9|34
1649952710000|2022-04-14 16:11:50|146685.8|146555.8|146683.2|146553.2|146687.1|146557.1|146676.8|146546.8|34
1649952720000|2022-04-14 16:12:00|146682.7|146552.7|146688|146558|146688.1|146558.1|146681.9|146551.9|35
1649952730000|2022-04-14 16:12:10|146689|146559|146654.1|146564.1|146689|146565.8|146654.1|146539.5|37
1649952740000|2022-04-14 16:12:20|146654|146564|146667.9|146537.9|146671.8|146565.8|146643.9|146536.1|32
1649952750000|2022-04-14 16:12:30|146667.6|146537.6|146671|146541|146672.9|146542.9|146666|146536|29
1649952760000|2022-04-14 16:12:40|146669.4|146539.4|146654|146564|146669.4|146564.1|146639.9|146539.4|31
1649952770000|2022-04-14 16:12:50|146653.8|146563.8|146674|146544|146675.1|146563.9|146650.2|146541.5|26
1649952780000|2022-04-14 16:13:00|146673.6|146543.6|146672.8|146542.8|146674.8|146544.8|146672|146542|26
1649952790000|2022-04-14 16:13:10|146672.7|146542.7|146645|146555|146673.2|146557.2|146644.2|146541.8|24
1649952800000|2022-04-14 16:13:20|146645.1|146555.1|146636.6|146546.6|146661.9|146555.3|146634.3|146520.4|33
1649952810000|2022-04-14 16:13:30|146634.7|146544.7|146631.1|146541.1|146658.1|146548.6|146630.4|146517.5|35
1649952820000|2022-04-14 16:13:40|146631.9|146541.9|146657.2|146527.2|146661.8|146543.3|146631.6|146525.9|32
1649952830000|2022-04-14 16:13:50|146658.6|146528.6|146668.6|146538.6|146673.7|146543.7|146657|146527|35
1649952840000|2022-04-14 16:14:00|146667.5|146537.5|146639.6|146549.6|146670.2|146555.9|146639.2|146530.6|26
1649952850000|2022-04-14 16:14:10|146639.3|146549.3|146644.8|146554.8|146665.4|146554.8|146627.4|146515|35
1649952860000|2022-04-14 16:14:20|146645.2|146555.2|146676.6|146546.6|146678.2|146563.2|146644.9|146540|33
1649952870000|2022-04-14 16:14:30|146675.9|146545.9|146685.9|146555.9|146687.5|146557.5|146675.2|146545.2|31
1649952880000|2022-04-14 16:14:40|146686.6|146556.6|146675.4|146545.4|146687.1|146557.1|146674.4|146544.4|27
1649952890000|2022-04-14 16:14:50|146675.6|146545.6|146660.6|146530.6|146675.6|146553.9|146640.5|146526.4|34
1649952900000|2022-04-14 16:15:00|146661.4|146531.4|146597.1|146467.1|146664.3|146534.3|146584.5|146465.3|38
1649952910000|2022-04-14 16:15:10|146596.8|146466.8|146614.3|146484.3|146615.5|146485.5|146589.1|146459.1|40
1649952920000|2022-04-14 16:15:20|146613.5|146483.5|146615.2|146485.2|146615.2|146485.2|146610.4|146480.4|25
1649952930000|2022-04-14 16:15:30|146613.4|146483.4|146616.8|146486.8|146616.8|146486.8|146613.4|146483.4|24
1649952940000|2022-04-14 16:15:40|146617.3|146487.3|146618.3|146488.3|146619.5|146489.5|146615.1|146485.1|18
1649952950000|2022-04-14 16:15:50|146617.5|146487.5|146620.6|146490.6|146620.6|146490.6|146617.5|146487.5|12
1649952960000|2022-04-14 16:16:00|146619.9|146489.9|146616.8|146486.8|146622.7|146492.7|146614.6|146484.6|25
1649952970000|2022-04-14 16:16:10|146616.7|146486.7|146617|146487|146618.5|146488.5|146612.7|146482.7|20
1649952980000|2022-04-14 16:16:20|146617.1|146487.1|146591.1|146501.1|146617.9|146506.9|146588.8|146485.2|30
1649952990000|2022-04-14 16:16:30|146585.9|146495.9|146603.1|146473.1|146613.2|146499.8|146584.6|146473.1|29
1649953000000|2022-04-14 16:16:40|146604.7|146474.7|146606.1|146516.1|146619.1|146516.1|146592.5|146462.5|28
1649953010000|2022-04-14 16:16:50|146603.9|146513.9|146601.7|146511.7|146609.1|146519.1|146601.7|146511.7|35
1649953020000|2022-04-14 16:17:00|146602.4|146512.4|146563.5|146473.5|146611.7|146514|146562.3|146464.5|31
1649953030000|2022-04-14 16:17:10|146564.4|146474.4|146561|146471|146564.4|146474.4|146559.2|146469.2|19
1649953040000|2022-04-14 16:17:20|146561.3|146471.3|146564.4|146474.4|146564.9|146474.9|146560.4|146470.4|16
1649953050000|2022-04-14 16:17:30|146564.2|146474.2|146564.1|146474.1|146564.7|146474.7|146563.3|146473.3|11
1649953060000|2022-04-14 16:17:40|146563.7|146473.7|146533.4|146443.4|146565|146475|146530.5|146432.3|26
1649953070000|2022-04-14 16:17:50|146533.6|146443.6|146535.3|146445.3|146535.4|146445.4|146530.9|146440.9|18
1649953080000|2022-04-14 16:18:00|146534.9|146444.9|146525|146435|146536|146446|146524.1|146434.1|23
1649953090000|2022-04-14 16:18:10|146524.2|146434.2|146514.8|146424.8|146526.5|146436.5|146513|146423|19
1649953100000|2022-04-14 16:18:20|146514.2|146424.2|146528.3|146438.3|146528.3|146438.3|146513.4|146423.4|20
1649953110000|2022-04-14 16:18:30|146528.4|146438.4|146529.8|146439.8|146531.1|146441.1|146527.7|146437.7|23
1649953120000|2022-04-14 16:18:40|146528|146438|146550.5|146420.5|146550.5|146438|146523.3|146413.4|26
1649953130000|2022-04-14 16:18:50|146550.1|146420.1|146541.6|146411.6|146556|146426|146539.7|146409.7|31
1649953140000|2022-04-14 16:19:00|146515.8|146425.8|146541.6|146411.6|146545.5|146425.8|146515.8|146409.5|27
1649953150000|2022-04-14 16:19:10|146540.4|146410.4|146537.5|146407.5|146540.6|146410.6|146536.5|146406.5|22
1649953160000|2022-04-14 16:19:20|146539.4|146409.4|146540.8|146410.8|146542.4|146412.4|146535.6|146405.6|32
1649953170000|2022-04-14 16:19:30|146540.6|146410.6|146537|146407|146543.7|146413.7|146537|146407|17
1649953180000|2022-04-14 16:19:40|146539.6|146409.6|146541.4|146411.4|146542.8|146412.8|146534.4|146404.4|22
1649953190000|2022-04-14 16:19:50|146538.2|146408.2|146544.9|146414.9|146544.9|146414.9|146533.6|146403.6|23
1649953200000|2022-04-14 16:20:00|146543.2|146413.2|146547.4|146417.4|146550.4|146420.4|146538.4|146408.4|28
1649953210000|2022-04-14 16:20:10|146543.7|146413.7|146567.9|146437.9|146572.3|146442.3|146543.7|146413.7|35
1649953220000|2022-04-14 16:20:20|146568.2|146438.2|146573.1|146443.1|146574.9|146444.9|146567.7|146437.7|29
1649953230000|2022-04-14 16:20:30|146574.6|146444.6|146578.5|146448.5|146578.5|146448.5|146573.3|146443.3|21
1649953240000|2022-04-14 16:20:40|146579.1|146449.1|146578.9|146448.9|146580.3|146450.3|146577.5|146447.5|15
1649953250000|2022-04-14 16:20:50|146577.3|146447.3|146575|146445|146578.2|146448.2|146572.1|146442.1|22
1649953260000|2022-04-14 16:21:00|146573.5|146443.5|146575|146445|146578.5|146448.5|146569.5|146439.5|32
1649953270000|2022-04-14 16:21:10|146574.5|146444.5|146578|146448|146581.1|146451.1|146573|146443|23
1649953280000|2022-04-14 16:21:20|146577.3|146447.3|146568.2|146438.2|146582.6|146452.6|146563.4|146433.4|26
1649953290000|2022-04-14 16:21:30|146562.8|146432.8|146574.3|146444.3|146574.3|146444.3|146562.2|146432.2|33
1649953300000|2022-04-14 16:21:40|146573.4|146443.4|146567|146437|146576.6|146446.6|146567|146437|28
1649953310000|2022-04-14 16:21:50|146569.1|146439.1|146572.9|146442.9|146572.9|146442.9|146567.1|146437.1|34
1649953320000|2022-04-14 16:22:00|146568.4|146438.4|146567.3|146437.3|146568.4|146438.4|146565|146435|20
1649953330000|2022-04-14 16:22:10|146567.4|146437.4|146582.6|146452.6|146586.6|146456.6|146566.9|146436.9|37
1649953340000|2022-04-14 16:22:20|146582.7|146452.7|146625|146495|146627|146497|146582.7|146452.7|34
1649953350000|2022-04-14 16:22:30|146624.4|146494.4|146627.1|146497.1|146628.9|146498.9|146624.4|146494.4|26
1649953360000|2022-04-14 16:22:40|146627.5|146497.5|146628.3|146498.3|146628.6|146498.6|146625.3|146495.3|21
1649953370000|2022-04-14 16:22:50|146628.4|146498.4|146625.2|146495.2|146628.5|146498.5|146624.3|146494.3|31
1649953380000|2022-04-14 16:23:00|146624.7|146494.7|146632.2|146502.2|146638.4|146508.4|146624.7|146494.7|33
1649953390000|2022-04-14 16:23:10|146631.5|146501.5|146641.4|146511.4|146641.4|146511.4|146631.5|146501.5|37
1649953400000|2022-04-14 16:23:20|146640.3|146510.3|146613.4|146483.4|146640.3|146510.3|146601|146471|35
1649953410000|2022-04-14 16:23:30|146612.6|146482.6|146575.1|146445.1|146614|146484|146572.8|146442.8|37
1649953420000|2022-04-14 16:23:40|146575.4|146445.4|146577.9|146447.9|146577.9|146447.9|146574.9|146444.9|28
1649953430000|2022-04-14 16:23:50|146576.9|146446.9|146551.7|146421.7|146576.9|146446.9|146544.4|146414.4|33
1649953440000|2022-04-14 16:24:00|146554.1|146424.1|146553|146423|146557.6|146427.6|146545.1|146415.1|36
1649953450000|2022-04-14 16:24:10|146582.7|146452.7|146567|146437|146582.7|146452.7|146565.4|146435.4|32
1649953460000|2022-04-14 16:24:20|146566.3|146436.3|146535.7|146405.7|146566.6|146436.6|146535.7|146405.7|35
1649953470000|2022-04-14 16:24:30|146536.2|146406.2|146548.3|146418.3|146549.7|146419.7|146533.5|146403.5|35
1649953480000|2022-04-14 16:24:40|146547.7|146417.7|146537.1|146407.1|146556.4|146426.4|146536.4|146406.4|35
1649953490000|2022-04-14 16:24:50|146536.8|146406.8|146536.6|146406.6|146540.6|146410.6|146535.9|146405.9|22
1649953500000|2022-04-14 16:25:00|146535.8|146405.8|146541.8|146411.8|146542.8|146412.8|146535.8|146405.8|32
1649953510000|2022-04-14 16:25:10|146542.1|146412.1|146572|146442|146572|146442|146541.8|146411.8|36
1649953520000|2022-04-14 16:25:20|146573.2|146443.2|146574.1|146444.1|146575.9|146445.9|146571.5|146441.5|30
1649953530000|2022-04-14 16:25:30|146573.7|146443.7|146572.4|146442.4|146575.2|146445.2|146572.4|146442.4|22
1649953540000|2022-04-14 16:25:40|146573.3|146443.3|146583.4|146453.4|146585|146455|146572.4|146442.4|22
1649953550000|2022-04-14 16:25:50|146582.2|146452.2|146583.3|146453.3|146586|146456|146580.4|146450.4|37
1649953560000|2022-04-14 16:26:00|146581.8|146451.8|146584.9|146454.9|146586.9|146456.9|146581.2|146451.2|32
1649953570000|2022-04-14 16:26:10|146583.7|146453.7|146591.9|146461.9|146599.6|146469.6|146583.7|146453.7|39
1649953580000|2022-04-14 16:26:20|146592.8|146462.8|146573.1|146443.1|146593.7|146463.7|146572.9|146442.9|34
1649953590000|2022-04-14 16:26:30|146571.5|146441.5|146575.7|146445.7|146577.6|146447.6|146571.5|146441.5|30
1649953600000|2022-04-14 16:26:40|146576.8|146446.8|146578.2|146448.2|146578.6|146448.6|146575.5|146445.5|19
1649953610000|2022-04-14 16:26:50|146577.6|146447.6|146578|146448|146578.5|146448.5|146576.9|146446.9|18
1649953620000|2022-04-14 16:27:00|146577.6|146447.6|146574.2|146444.2|146578.4|146448.4|146574.2|146444.2|26
1649953630000|2022-04-14 16:27:10|146573.6|146443.6|146575.1|146445.1|146576.7|146446.7|146572.4|146442.4|23
1649953640000|2022-04-14 16:27:20|146574.4|146444.4|146570.8|146440.8|146574.4|146444.4|146566.9|146436.9|26
1649953650000|2022-04-14 16:27:30|146565.1|146435.1|146566.1|146436.1|146568.8|146438.8|146564.4|146434.4|35
1649953660000|2022-04-14 16:27:40|146566.7|146436.7|146564.4|146434.4|146569.1|146439.1|146564.2|146434.2|22
1649953670000|2022-04-14 16:27:50|146564|146434|146563.3|146433.3|146566.8|146436.8|146562.9|146432.9|13
1649953680000|2022-04-14 16:28:00|146566|146436|146568.1|146438.1|146568.8|146438.8|146564.9|146434.9|18
1649953690000|2022-04-14 16:28:10|146567.1|146437.1|146566.9|146436.9|146567.7|146437.7|146565.9|146435.9|18
1649953700000|2022-04-14 16:28:20|146566.3|146436.3|146574.6|146444.6|146575.5|146445.5|146566.3|146436.3|29
1649953710000|2022-04-14 16:28:30|146574.1|146444.1|146621.3|146491.3|146622.6|146509|146573.5|146443.5|26
1649953720000|2022-04-14 16:28:40|146622.6|146492.6|146619.8|146489.8|146625.3|146495.3|146619.8|146489.8|34
1649953730000|2022-04-14 16:28:50|146621|146491|146620.6|146490.6|146621.8|146491.8|146618.3|146488.3|26
1649953740000|2022-04-14 16:29:00|146622.5|146492.5|146622.8|146492.8|146626.5|146496.5|146621.6|146491.6|29
1649953750000|2022-04-14 16:29:10|146623.4|146493.4|146618.3|146488.3|146624|146494|146618.3|146488.3|29
1649953760000|2022-04-14 16:29:20|146618.5|146488.5|146634.4|146504.4|146635.4|146523.6|146613.6|146488.5|34
1649953770000|2022-04-14 16:29:30|146636.1|146506.1|146640.2|146510.2|146662.3|146532.3|146636.1|146506.1|36
1649953780000|2022-04-14 16:29:40|146639.8|146509.8|146656.8|146526.8|146657.2|146527.2|146638.6|146508.6|34
1649953790000|2022-04-14 16:29:50|146660.6|146530.6|146654.9|146524.9|146660.6|146530.6|146652.8|146522.8|30
1649953800000|2022-04-14 16:30:00|146655.1|146525.1|146639.8|146509.8|146659.9|146529.9|146635|146505|32
1649953810000|2022-04-14 16:30:10|146638.7|146508.7|146666.9|146536.9|146670.6|146553.6|146638.4|146508.4|36
1649953820000|2022-04-14 16:30:20|146663.2|146533.2|146666.7|146536.7|146667.2|146537.2|146662|146532|29
1649953830000|2022-04-14 16:30:30|146666.9|146536.9|146668.2|146538.2|146669.3|146539.3|146666.6|146536.6|24
1649953840000|2022-04-14 16:30:40|146667.9|146537.9|146668.9|146538.9|146670.3|146540.3|146664.4|146534.4|22
1649953850000|2022-04-14 16:30:50|146669.1|146539.1|146668|146538|146669.5|146539.5|146663.9|146533.9|30
1649953860000|2022-04-14 16:31:00|146667.8|146537.8|146667.7|146537.7|146670.3|146540.3|146667.4|146537.4|21
1649953870000|2022-04-14 16:31:10|146664.1|146534.1|146666.9|146536.9|146667.4|146537.4|146661.4|146531.4|32
1649953880000|2022-04-14 16:31:20|146666.7|146536.7|146666.3|146536.3|146668.4|146538.4|146666.3|146536.3|22
1649953890000|2022-04-14 16:31:30|146666|146536|146668.5|146538.5|146670.2|146540.2|146665.2|146535.2|26
1649953900000|2022-04-14 16:31:40|146666|146536|146669.6|146539.6|146670.9|146540.9|146666|146536|20
1649953910000|2022-04-14 16:31:50|146668.3|146538.3|146683.1|146553.1|146711.4|146596.9|146668.3|146538.3|36
1649953920000|2022-04-14 16:32:00|146685|146555|146685.7|146555.7|146685.7|146555.7|146678.6|146548.6|34
1649953930000|2022-04-14 16:32:10|146686.7|146556.7|146681.7|146551.7|146695.8|146565.8|146680.8|146550.8|36
1649953940000|2022-04-14 16:32:20|146681.3|146551.3|146680.1|146550.1|146684|146554|146675|146545|26
1649953950000|2022-04-14 16:32:30|146680.7|146550.7|146687.7|146557.7|146690.5|146560.5|146680.7|146550.7|27
1649953960000|2022-04-14 16:32:40|146690.3|146560.3|146690.6|146560.6|146690.6|146573.6|146663.1|146556.4|24
1649953970000|2022-04-14 16:32:50|146690.5|146560.5|146699.7|146569.7|146700.9|146570.9|146689.8|146559.8|32
1649953980000|2022-04-14 16:33:00|146697.4|146567.4|146697.9|146567.9|146699.7|146569.7|146695.8|146565.8|32
1649953990000|2022-04-14 16:33:10|146697.8|146567.8|146695.7|146565.7|146700.9|146570.9|146695.7|146565.7|22
1649954000000|2022-04-14 16:33:20|146694|146564|146676.6|146546.6|146694|146564|146675.7|146545.7|31
1649954010000|2022-04-14 16:33:30|146676.9|146546.9|146676.9|146546.9|146676.9|146546.9|146667.2|146537.2|32
1649954020000|2022-04-14 16:33:40|146677.5|146547.5|146680.3|146550.3|146683.5|146553.5|146677.5|146547.5|26
1649954030000|2022-04-14 16:33:50|146680|146550|146683.6|146553.6|146687.1|146557.1|146680|146550|23
1649954040000|2022-04-14 16:34:00|146683.4|146553.4|146692.6|146562.6|146695.1|146565.1|146683.4|146553.4|31
1649954050000|2022-04-14 16:34:10|146692.8|146562.8|146696.8|146566.8|146696.8|146566.8|146692.8|146562.8|25
1649954060000|2022-04-14 16:34:20|146696.3|146566.3|146777.7|146647.7|146787.6|146657.6|146694.1|146564.1|36
1649954070000|2022-04-14 16:34:30|146775.5|146645.5|146782|146652|146783.1|146653.1|146774.6|146644.6|30
1649954080000|2022-04-14 16:34:40|146783.6|146653.6|146795.4|146665.4|146796.2|146666.2|146783.6|146653.6|30
1649954090000|2022-04-14 16:34:50|146795.5|146665.5|146800.7|146670.7|146803.4|146673.4|146790.8|146660.8|30
1649954100000|2022-04-14 16:35:00|146789|146659|146788.7|146658.7|146794.8|146664.8|146787.5|146657.5|34
1649954110000|2022-04-14 16:35:10|146789.1|146659.1|146778.2|146648.2|146789.1|146659.1|146777.2|146647.2|23
1649954120000|2022-04-14 16:35:20|146779.3|146649.3|146782.2|146652.2|146784.6|146654.6|146778.2|146648.2|32
1649954130000|2022-04-14 16:35:30|146782.3|146652.3|146778.8|146648.8|146784.8|146654.8|146777.5|146647.5|30
1649954140000|2022-04-14 16:35:40|146778.5|146648.5|146794.9|146664.9|146796.2|146666.2|146778.5|146648.5|31
1649954150000|2022-04-14 16:35:50|146802.3|146672.3|146794.9|146664.9|146802.3|146672.3|146792.1|146662.1|30
1649954160000|2022-04-14 16:36:00|146794.6|146664.6|146793|146663|146795.6|146665.6|146789.1|146659.1|30
1649954170000|2022-04-14 16:36:10|146792.7|146662.7|146796.4|146666.4|146796.4|146666.4|146792|146662|19
1649954180000|2022-04-14 16:36:20|146794.6|146664.6|146795.1|146665.1|146795.9|146665.9|146794.6|146664.6|16
1649954190000|2022-04-14 16:36:30|146795.3|146665.3|146792.6|146662.6|146795.9|146665.9|146791.9|146661.9|14
1649954200000|2022-04-14 16:36:40|146792.7|146662.7|146806.4|146676.4|146806.4|146676.4|146792.7|146662.7|23
1649954210000|2022-04-14 16:36:50|146809.2|146679.2|146830.6|146700.6|146834.5|146704.5|146803.5|146673.5|28
1649954220000|2022-04-14 16:37:00|146831.2|146701.2|146818.1|146688.1|146831.2|146701.2|146815.5|146685.5|39
1649954230000|2022-04-14 16:37:10|146819.3|146689.3|146834.3|146704.3|146838.1|146708.1|146817.2|146687.2|28
1649954240000|2022-04-14 16:37:20|146833.1|146703.1|146831.6|146701.6|146840.3|146710.3|146831|146701|32
1649954250000|2022-04-14 16:37:30|146829.7|146699.7|146832.1|146702.1|146832.1|146702.1|146827.4|146697.4|28
1649954260000|2022-04-14 16:37:40|146831.4|146701.4|146830.9|146700.9|146835.3|146705.3|146829.9|146699.9|22
1649954270000|2022-04-14 16:37:50|146830.7|146700.7|146828|146698|146835.1|146724.5|146811.6|146697.4|28
1649954280000|2022-04-14 16:38:00|146827.7|146697.7|146829.1|146699.1|146830.8|146700.8|146827.7|146697.7|19
1649954290000|2022-04-14 16:38:10|146830.6|146700.6|146828.2|146698.2|146831|146701|146827.2|146697.2|21
1649954300000|2022-04-14 16:38:20|146828.3|146698.3|146832.1|146702.1|146832.1|146702.1|146828.3|146698.3|22
1649954310000|2022-04-14 16:38:30|146835.5|146705.5|146834.4|146704.4|146845.3|146715.3|146832.5|146702.5|25
1649954320000|2022-04-14 16:38:40|146835.4|146705.4|146835.2|146705.2|146838.5|146708.5|146834|146704|25
1649954330000|2022-04-14 16:38:50|146836|146706|146835.9|146705.9|146837.4|146707.4|146834.9|146704.9|17
1649954340000|2022-04-14 16:39:00|146835|146705|146834|146704|146835.4|146705.4|146833.1|146703.1|20
1649954350000|2022-04-14 16:39:10|146833.4|146703.4|146837|146707|146840.2|146710.2|146833.4|146703.4|28
1649954360000|2022-04-14 16:39:20|146837.8|146707.8|146862.2|146732.2|146863.5|146733.5|146837.7|146707.7|23
1649954370000|2022-04-14 16:39:30|146863|146733|146863.3|146733.3|146864.5|146734.5|146861.1|146731.1|28
1649954380000|2022-04-14 16:39:40|146863.8|146733.8|146886.9|146756.9|146886.9|146756.9|146861.5|146731.5|31
1649954390000|2022-04-14 16:39:50|146886.3|146756.3|146854.1|146724.1|146888.8|146758.8|146854.1|146724.1|28
1649954400000|2022-04-14 16:40:00|146854.8|146724.8|146871.3|146741.3|146871.3|146741.3|146854.8|146724.8|19
1649954410000|2022-04-14 16:40:10|146870.9|146740.9|146855.9|146725.9|146873.6|146743.6|146855.6|146725.6|17
1649954420000|2022-04-14 16:40:20|146855.8|146725.8|146917|146787|146917|146787|146855.8|146725.8|21
1649954430000|2022-04-14 16:40:30|146922.1|146792.1|146911|146781|146922.1|146792.1|146908.3|146778.3|31
1649954440000|2022-04-14 16:40:40|146911.6|146781.6|146918.1|146788.1|146922.4|146809.6|146891.1|146780.8|32
1649954450000|2022-04-14 16:40:50|146917.8|146787.8|146912.3|146782.3|146920.2|146803.1|146890.8|146782.3|34
1649954460000|2022-04-14 16:41:00|146911.5|146781.5|146902|146772|146911.5|146781.5|146902|146772|23
1649954470000|2022-04-14 16:41:10|146902.5|146772.5|146878.3|146788.3|146902.6|146788.3|146878.3|146763.3|20
1649954480000|2022-04-14 16:41:20|146878.2|146788.2|146909.4|146779.4|146912.3|146791|146876|146779.1|25
1649954490000|2022-04-14 16:41:30|146924.1|146794.1|146907.8|146777.8|146924.1|146823.1|146902.9|146777.8|33
1649954500000|2022-04-14 16:41:40|146908.2|146778.2|146906.9|146776.9|146908.2|146778.2|146906.7|146776.7|18
1649954510000|2022-04-14 16:41:50|146907.8|146777.8|146913.4|146783.4|146920.9|146790.9|146907.4|146777.4|22
1649954520000|2022-04-14 16:42:00|146912.6|146782.6|146910.5|146780.5|146923.1|146799.9|146889|146778.9|30
1649954530000|2022-04-14 16:42:10|146911.3|146781.3|146904.9|146774.9|146919.4|146789.4|146904.9|146774.9|27
1649954540000|2022-04-14 16:42:20|146905.4|146775.4|146904.6|146774.6|146905.8|146775.8|146904.4|146774.4|14
1649954550000|2022-04-14 16:42:30|146905.1|146775.1|146859.8|146769.8|146905.1|146786.8|146859.8|146766.4|27
1649954560000|2022-04-14 16:42:40|146858.1|146768.1|146850.2|146760.2|146858.1|146768.1|146850.2|146760.2|25
1649954570000|2022-04-14 16:42:50|146850.3|146760.3|146851.6|146761.6|146851.6|146761.6|146849.6|146759.6|17
1649954580000|2022-04-14 16:43:00|146853.4|146763.4|146847.2|146757.2|146853.6|146763.6|146847.1|146757.1|18
1649954590000|2022-04-14 16:43:10|146848|146758|146865.7|146775.7|146885.3|146776.6|146845.1|146746.8|34
1649954600000|2022-04-14 16:43:20|146868.6|146778.6|146870|146780|146887.4|146780.7|146864.4|146757.1|26
1649954610000|2022-04-14 16:43:30|146870.6|146780.6|146869.9|146779.9|146871.9|146781.9|146869.2|146779.2|13
1649954620000|2022-04-14 16:43:40|146871.3|146781.3|146892.5|146762.5|146892.5|146785.2|146870.8|146762.4|17
1649954630000|2022-04-14 16:43:50|146893.4|146763.4|146881.3|146791.3|146905.6|146792.5|146880.8|146759.2|24
1649954640000|2022-04-14 16:44:00|146878|146788|146878.6|146788.6|146881|146791|146877.6|146787.6|19
1649954650000|2022-04-14 16:44:10|146879.1|146789.1|146908.4|146778.4|146914.7|146790.2|146879.1|146777.8|27
1649954660000|2022-04-14 16:44:20|146908.2|146778.2|146889.6|146759.6|146910|146780|146889.2|146759.2|32
1649954670000|2022-04-14 16:44:30|146888.9|146758.9|146888.6|146758.6|146890.9|146760.9|146877.8|146747.8|33
1649954680000|2022-04-14 16:44:40|146888.7|146758.7|146899|146769|146901.9|146771.9|146888.1|146758.1|29
1649954690000|2022-04-14 16:44:50|146901.8|146771.8|146915.5|146785.5|146918.1|146788.1|146899.8|146769.8|28
1649954700000|2022-04-14 16:45:00|146915.9|146785.9|146919|146789|146926.6|146796.6|146911.9|146781.9|29
1649954710000|2022-04-14 16:45:10|146919.2|146789.2|146889.4|146759.4|146919.4|146789.4|146887.1|146757.1|34
1649954720000|2022-04-14 16:45:20|146895.3|146765.3|146895.3|146765.3|146897|146767|146892.9|146762.9|28
1649954730000|2022-04-14 16:45:30|146895.4|146765.4|146888.8|146758.8|146897.1|146767.1|146888.8|146758.8|21
1649954740000|2022-04-14 16:45:40|146891.7|146761.7|146893.5|146763.5|146893.8|146763.8|146891|146761|22
1649954750000|2022-04-14 16:45:50|146893.4|146763.4|146893.9|146763.9|146894|146764|146889.2|146759.2|16
1649954760000|2022-04-14 16:46:00|146891.7|146761.7|146893.8|146763.8|146900.4|146770.4|146886.9|146756.9|33
1649954770000|2022-04-14 16:46:10|146892.4|146762.4|146894.3|146764.3|146900.6|146770.6|146892.4|146762.4|29
1649954780000|2022-04-14 16:46:20|146893.4|146763.4|146906.1|146776.1|146907.2|146777.2|146892.2|146762.2|25
1649954790000|2022-04-14 16:46:30|146904.2|146774.2|146905.1|146775.1|146908.6|146778.6|146904.2|146774.2|27
1649954800000|2022-04-14 16:46:40|146904.6|146774.6|146897.5|146767.5|146904.6|146774.6|146895.9|146765.9|26
1649954810000|2022-04-14 16:46:50|146897.7|146767.7|146905|146775|146906.4|146776.4|146897.5|146767.5|24
1649954820000|2022-04-14 16:47:00|146906.2|146776.2|146923|146793|146923|146793|146906.2|146776.2|31
1649954830000|2022-04-14 16:47:10|146922.5|146792.5|146919.5|146789.5|146924.2|146794.2|146918.1|146788.1|29
1649954840000|2022-04-14 16:47:20|146918.8|146788.8|146911.8|146781.8|146921.4|146791.4|146911.8|146781.8|22
1649954850000|2022-04-14 16:47:30|146911.9|146781.9|146911.7|146781.7|146913.2|146783.2|146908.3|146778.3|25
1649954860000|2022-04-14 16:47:40|146908.9|146778.9|146914.1|146784.1|146914.1|146784.1|146907.7|146777.7|21
1649954870000|2022-04-14 16:47:50|146914|146784|146913.4|146783.4|146919.5|146789.5|146913.1|146783.1|31
1649954880000|2022-04-14 16:48:00|146912.7|146782.7|146902.6|146772.6|146920.8|146790.8|146902.6|146772.6|28
1649954890000|2022-04-14 16:48:10|146902.2|146772.2|146893.4|146763.4|146907.9|146777.9|146892.1|146762.1|29
1649954900000|2022-04-14 16:48:20|146894.8|146764.8|146892.4|146762.4|146895.9|146765.9|146891.3|146761.3|26
1649954910000|2022-04-14 16:48:30|146893.6|146763.6|146892.8|146762.8|146893.6|146763.6|146891|146761|26
1649954920000|2022-04-14 16:48:40|146891.6|146761.6|146897.1|146767.1|146897.8|146767.8|146891.6|146761.6|21
1649954930000|2022-04-14 16:48:50|146898|146768|146903.1|146773.1|146904|146774|146895.5|146765.5|25
1649954940000|2022-04-14 16:49:00|146896.6|146766.6|146900|146770|146900|146770|146896.1|146766.1|19
1649954950000|2022-04-14 16:49:10|146899.6|146769.6|146918.1|146788.1|146919.9|146789.9|146897.6|146767.6|32
1649954960000|2022-04-14 16:49:20|146918.2|146788.2|146911.9|146781.9|146919.2|146789.2|146909.2|146779.2|25
1649954970000|2022-04-14 16:49:30|146911.8|146781.8|146890.1|146760.1|146911.8|146781.8|146889.2|146759.2|28
1649954980000|2022-04-14 16:49:40|146889.5|146759.5|146887.4|146757.4|146890.9|146760.9|146885.9|146755.9|24
1649954990000|2022-04-14 16:49:50|146887.5|146757.5|146884.2|146754.2|146890.6|146760.6|146884.2|146754.2|20
1649955000000|2022-04-14 16:50:00|146881.2|146751.2|146875.6|146745.6|146885.2|146755.2|146875.5|146745.5|30
1649955010000|2022-04-14 16:50:10|146875.2|146745.2|146873.7|146743.7|146882.4|146752.4|146873.2|146743.2|34
1649955020000|2022-04-14 16:50:20|146875.4|146745.4|146872.3|146742.3|146878|146748|146869.1|146739.1|25
1649955030000|2022-04-14 16:50:30|146872.4|146742.4|146881.9|146751.9|146885.8|146755.8|146872.4|146742.4|30
1649955040000|2022-04-14 16:50:40|146884.4|146754.4|146880.4|146750.4|146887|146757|146876.9|146746.9|27
1649955050000|2022-04-14 16:50:50|146882.5|146752.5|146884.3|146754.3|146886.1|146756.1|146881.2|146751.2|26
1649955060000|2022-04-14 16:51:00|146885.2|146755.2|146883.7|146753.7|146885.9|146755.9|146881.4|146751.4|18
1649955070000|2022-04-14 16:51:10|146883.4|146753.4|146883.6|146753.6|146885.2|146755.2|146881.5|146751.5|23
1649955080000|2022-04-14 16:51:20|146883.7|146753.7|146887.7|146757.7|146887.7|146757.7|146883.2|146753.2|22
1649955090000|2022-04-14 16:51:30|146888.6|146758.6|146887.7|146757.7|146888.8|146758.8|146885.6|146755.6|13
1649955100000|2022-04-14 16:51:40|146887.9|146757.9|146887.3|146757.3|146889.1|146759.1|146874.3|146744.3|24
1649955110000|2022-04-14 16:51:50|146888|146758|146881.9|146751.9|146888|146758|146876.1|146746.1|27
1649955120000|2022-04-14 16:52:00|146881.7|146751.7|146876.7|146746.7|146882.1|146752.1|146876.7|146746.7|21
1649955130000|2022-04-14 16:52:10|146877|146747|146880.7|146750.7|146881.1|146751.1|146874.5|146744.5|21
1649955140000|2022-04-14 16:52:20|146879.7|146749.7|146868.4|146738.4|146880.2|146750.2|146868.4|146738.4|27
1649955150000|2022-04-14 16:52:30|146868.2|146738.2|146876.9|146746.9|146881.1|146751.1|146868.2|146738.2|34
1649955160000|2022-04-14 16:52:40|146876.4|146746.4|146877.8|146747.8|146881.9|146751.9|146876.4|146746.4|30
1649955170000|2022-04-14 16:52:50|146878.5|146748.5|146877.3|146747.3|146880.3|146750.3|146876.5|146746.5|27
1649955180000|2022-04-14 16:53:00|146876.3|146746.3|146881.5|146751.5|146881.5|146751.5|146875.9|146745.9|22
1649955190000|2022-04-14 16:53:10|146881.4|146751.4|146878.8|146748.8|146882.6|146752.6|146878.7|146748.7|28
1649955200000|2022-04-14 16:53:20|146878.6|146748.6|146878.8|146748.8|146882.2|146752.2|146877.8|146747.8|23
1649955210000|2022-04-14 16:53:30|146878.4|146748.4|146878|146748|146879.6|146749.6|146876|146746|21
1649955220000|2022-04-14 16:53:40|146879.8|146749.8|146879|146749|146879.8|146749.8|146876|146746|25
1649955230000|2022-04-14 16:53:50|146880|146750|146882.3|146752.3|146882.4|146752.4|146876.4|146746.4|20
1649955240000|2022-04-14 16:54:00|146883|146753|146877.9|146747.9|146883|146753|146873.8|146743.8|32
1649955250000|2022-04-14 16:54:10|146876.9|146746.9|146859.1|146769.1|146877.4|146773.8|146856.5|146745.3|31
1649955260000|2022-04-14 16:54:20|146859|146769|146886.4|146756.4|146886.4|146774.7|146858.8|146751.1|24
1649955270000|2022-04-14 16:54:30|146883.7|146753.7|146913.8|146783.8|146920.7|146794.3|146883.7|146753.7|30
1649955280000|2022-04-14 16:54:40|146913.7|146783.7|146909.1|146779.1|146913.7|146783.7|146907|146777|27
1649955290000|2022-04-14 16:54:50|146910.6|146780.6|146905.8|146775.8|146911.7|146781.7|146904.4|146774.4|25
1649955300000|2022-04-14 16:55:00|146905.1|146775.1|146908.5|146778.5|146908.7|146778.7|146905.1|146775.1|15
1649955310000|2022-04-14 16:55:10|146907.3|146777.3|146907.1|146777.1|146909.4|146779.4|146907.1|146777.1|18
1649955320000|2022-04-14 16:55:20|146906.6|146776.6|146906.9|146776.9|146907.1|146777.1|146906.5|146776.5|14
1649955330000|2022-04-14 16:55:30|146907.1|146777.1|146900.7|146770.7|146907.1|146777.1|146900.2|146770.2|14
1649955340000|2022-04-14 16:55:40|146901.2|146771.2|146885.3|146795.3|146907.4|146798.6|146881.8|146767.4|25
1649955350000|2022-04-14 16:55:50|146885.6|146795.6|146882.2|146792.2|146885.8|146795.8|146877.4|146787.4|20
1649955360000|2022-04-14 16:56:00|146880.1|146790.1|146884|146794|146903.5|146794|146880.1|146769.4|21
1649955370000|2022-04-14 16:56:10|146879|146789|146872.4|146782.4|146882.7|146792.7|146871.5|146781.5|26
1649955380000|2022-04-14 16:56:20|146872.6|146782.6|146867.3|146777.3|146873.7|146783.7|146866.9|146776.9|23
1649955390000|2022-04-14 16:56:30|146867|146777|146869.5|146779.5|146871.4|146781.4|146867|146777|17
1649955400000|2022-04-14 16:56:40|146891.7|146761.7|146887.7|146757.7|146891.8|146761.8|146886.7|146756.7|21
1649955410000|2022-04-14 16:56:50|146887.3|146757.3|146886.5|146756.5|146889.3|146759.3|146886|146756|22
1649955420000|2022-04-14 16:57:00|146887.3|146757.3|146898.8|146768.8|146899.9|146769.9|146885.7|146755.7|22
1649955430000|2022-04-14 16:57:10|146899.7|146769.7|146874.4|146784.4|146899.7|146789.1|146871.4|146769.7|21
1649955440000|2022-04-14 16:57:20|146874.2|146784.2|146869.4|146779.4|146875.1|146785.1|146869.4|146779.4|18
1649955450000|2022-04-14 16:57:30|146871.6|146781.6|146851.7|146761.7|146872|146782|146850.6|146760.6|32
1649955460000|2022-04-14 16:57:40|146853|146763|146856|146766|146856.7|146766.7|146851.9|146761.9|22
1649955470000|2022-04-14 16:57:50|146856.7|146766.7|146864.8|146774.8|146865.7|146775.7|146855.2|146765.2|31
1649955480000|2022-04-14 16:58:00|146865.5|146775.5|146856.4|146766.4|146865.5|146775.5|146856.4|146766.4|22
1649955490000|2022-04-14 16:58:10|146857.3|146767.3|146855.4|146765.4|146862.3|146772.3|146855.4|146765.4|24
1649955500000|2022-04-14 16:58:20|146856.5|146766.5|146886.7|146756.7|146889.2|146776|146854.9|146754.5|26
1649955510000|2022-04-14 16:58:30|146888.5|146758.5|146886.6|146756.6|146888.5|146778.9|146861.2|146752.4|27
1649955520000|2022-04-14 16:58:40|146887.9|146757.9|146843.5|146753.5|146887.9|146767.7|146841.3|146741.4|27
1649955530000|2022-04-14 16:58:50|146841.2|146751.2|146808|146718|146841.2|146751.2|146804|146714|29
1649955540000|2022-04-14 16:59:00|146807.1|146717.1|146805.5|146715.5|146807.1|146717.1|146802.1|146712.1|30
1649955550000|2022-04-14 16:59:10|146806.8|146716.8|146806.9|146716.9|146808.3|146718.3|146804.3|146714.3|28
1649955560000|2022-04-14 16:59:20|146806.7|146716.7|146799.8|146709.8|146806.7|146716.7|146799.8|146709.8|28
1649955570000|2022-04-14 16:59:30|146802.3|146712.3|146835.6|146705.6|146835.6|146724|146802.3|146704.3|34
1649955580000|2022-04-14 16:59:40|146834.9|146704.9|146812.4|146722.4|146835.7|146725.4|146810.3|146700.4|30
1649955590000|2022-04-14 16:59:50|146813.2|146723.2|146828.4|146698.4|146834.8|146723.2|146812|146698.4|28
1649955600000|2022-04-14 17:00:00|146838|146708|146825.3|146695.3|146838|146708|146821.3|146691.3|39
1649955610000|2022-04-14 17:00:10|146825.4|146695.4|146823.5|146693.5|146827.8|146697.8|146822.6|146692.6|33
1649955620000|2022-04-14 17:00:20|146823.7|146693.7|146828|146698|146830.9|146700.9|146810.5|146680.5|36
1649955630000|2022-04-14 17:00:30|146826.9|146696.9|146829.6|146699.6|146830.2|146700.2|146823.3|146693.3|36
1649955640000|2022-04-14 17:00:40|146830.3|146700.3|146833.7|146703.7|146833.7|146703.7|146829.9|146699.9|30
1649955650000|2022-04-14 17:00:50|146833.8|146703.8|146837.9|146707.9|146839.6|146709.6|146832.2|146702.2|24
1649955660000|2022-04-14 17:01:00|146837.4|146707.4|146829.3|146699.3|146842.6|146712.6|146829.3|146699.3|34
1649955670000|2022-04-14 17:01:10|146830.4|146700.4|146833.9|146703.9|146835.3|146705.3|146829.8|146699.8|31
1649955680000|2022-04-14 17:01:20|146835.3|146705.3|146836.6|146706.6|146838.2|146708.2|146830.1|146700.1|27
1649955690000|2022-04-14 17:01:30|146841.8|146711.8|146846.1|146716.1|146848.6|146718.6|146841.8|146711.8|23
1649955700000|2022-04-14 17:01:40|146843.6|146713.6|146845.3|146715.3|146848.2|146718.2|146841.5|146711.5|27
1649955710000|2022-04-14 17:01:50|146846.3|146716.3|146840.4|146710.4|146846.3|146716.3|146839|146709|27
1649955720000|2022-04-14 17:02:00|146840.1|146710.1|146793.6|146663.6|146842.3|146714.4|146768.2|146653.3|31
1649955730000|2022-04-14 17:02:10|146791.9|146661.9|146800.1|146670.1|146802|146672|146790.3|146660.3|24
1649955740000|2022-04-14 17:02:20|146799.7|146669.7|146804.5|146674.5|146805.1|146675.1|146798.7|146668.7|28
1649955750000|2022-04-14 17:02:30|146804.3|146674.3|146800.5|146670.5|146804.3|146674.3|146800.2|146670.2|24
1649955760000|2022-04-14 17:02:40|146801.3|146671.3|146799.4|146669.4|146801.4|146671.4|146797.3|146667.3|23
1649955770000|2022-04-14 17:02:50|146797.4|146667.4|146792.6|146662.6|146800.8|146670.8|146787.3|146657.3|26
1649955780000|2022-04-14 17:03:00|146791.8|146661.8|146786.6|146656.6|146794|146676.8|146762.6|146652.2|30
1649955790000|2022-04-14 17:03:10|146786.2|146656.2|146791.8|146661.8|146794.1|146664.1|146786.1|146656.1|23
1649955800000|2022-04-14 17:03:20|146792.7|146662.7|146792.3|146662.3|146793.9|146663.9|146790.5|146660.5|21
1649955810000|2022-04-14 17:03:30|146792.8|146662.8|146793.8|146663.8|146793.8|146663.8|146792.4|146662.4|10
1649955820000|2022-04-14 17:03:40|146792.7|146662.7|146793.4|146663.4|146793.5|146663.5|146788.7|146658.7|14
1649955830000|2022-04-14 17:03:50|146792.6|146662.6|146791.7|146661.7|146793.1|146663.1|146788.3|146658.3|17
1649955840000|2022-04-14 17:04:00|146790.9|146660.9|146792.1|146662.1|146792.7|146662.7|146790.9|146660.9|10
1649955850000|2022-04-14 17:04:10|146792.3|146662.3|146778.9|146688.9|146802.7|146688.9|146774.1|146660.3|23
1649955860000|2022-04-14 17:04:20|146773.7|146683.7|146796.6|146666.6|146798.1|146687.6|146773.7|146666.4|13
1649955870000|2022-04-14 17:04:30|146796.4|146666.4|146807|146677|146807|146677|146796.4|146666.4|26
1649955880000|2022-04-14 17:04:40|146806.5|146676.5|146805|146675|146812.8|146702.6|146788.3|146673.8|21
1649955890000|2022-04-14 17:04:50|146804.8|146674.8|146834.7|146704.7|146835.2|146723.5|146781.6|146674.8|29
1649955900000|2022-04-14 17:05:00|146838.3|146708.3|146842|146712|146843.7|146713.7|146835.3|146705.3|31
1649955910000|2022-04-14 17:05:10|146841.9|146711.9|146839.9|146709.9|146843.6|146713.6|146839.6|146709.6|26
1649955920000|2022-04-14 17:05:20|146839.6|146709.6|146821.1|146731.1|146840.7|146731.1|146818.9|146709|16
1649955930000|2022-04-14 17:05:30|146821.7|146731.7|146843.9|146713.9|146844.6|146732.3|146820.8|146712.1|26
1649955940000|2022-04-14 17:05:40|146843.4|146713.4|146841.6|146711.6|146849.1|146719.1|146841.5|146711.5|24
1649955950000|2022-04-14 17:05:50|146842.6|146712.6|146859.6|146729.6|146861.6|146731.6|146841.6|146711.6|23
1649955960000|2022-04-14 17:06:00|146859.3|146729.3|146840|146750|146860.3|146750|146838.7|146728.8|22
1649955970000|2022-04-14 17:06:10|146839.4|146749.4|146875.4|146745.4|146875.4|146752.1|146839.4|146738|13
1649955980000|2022-04-14 17:06:20|146876.1|146746.1|146859|146729|146883.2|146753.2|146858.2|146728.2|24
1649955990000|2022-04-14 17:06:30|146855.7|146725.7|146836|146746|146855.7|146746.5|146831.5|146721.3|21
1649956000000|2022-04-14 17:06:40|146835.5|146745.5|146864.1|146774.1|146885.2|146774.1|146835|146728|30
1649956010000|2022-04-14 17:06:50|146866.9|146776.9|146904.5|146774.5|146904.9|146776.9|146865|146753.2|24
1649956020000|2022-04-14 17:07:00|146904.4|146774.4|146912.2|146782.2|146913.2|146783.2|146904.4|146774.4|22
1649956030000|2022-04-14 17:07:10|146911.9|146781.9|146911.6|146781.6|146912.1|146782.1|146907|146777|25
1649956040000|2022-04-14 17:07:20|146919.6|146789.6|146909.2|146779.2|146919.6|146789.6|146909.2|146779.2|30
1649956050000|2022-04-14 17:07:30|146910.8|146780.8|146899.4|146769.4|146910.8|146780.8|146898.4|146768.4|31
1649956060000|2022-04-14 17:07:40|146899.3|146769.3|146900.9|146770.9|146901.6|146771.6|146898.5|146768.5|19
1649956070000|2022-04-14 17:07:50|146900.6|146770.6|146902.6|146772.6|146903.8|146773.8|146900.4|146770.4|15
1649956080000|2022-04-14 17:08:00|146902.3|146772.3|146879.8|146789.8|146903.5|146791.3|146879.8|146770.2|20
1649956090000|2022-04-14 17:08:10|146880.2|146790.2|146890|146800|146890|146800|146879.9|146789.9|19
1649956100000|2022-04-14 17:08:20|146889.4|146799.4|146910.8|146780.8|146913.1|146802|146880.7|146780.8|18
1649956110000|2022-04-14 17:08:30|146910.9|146780.9|146908.4|146778.4|146913.3|146783.3|146907.9|146777.9|19
1649956120000|2022-04-14 17:08:40|146908.6|146778.6|146912|146782|146913.7|146783.7|146907.9|146777.9|22
1649956130000|2022-04-14 17:08:50|146912.6|146782.6|146910.1|146780.1|146918.2|146788.2|146909.8|146779.8|22
1649956140000|2022-04-14 17:09:00|146912.6|146782.6|146912.7|146782.7|146913.7|146783.7|146912.4|146782.4|17
1649956150000|2022-04-14 17:09:10|146912.5|146782.5|146912|146782|146912.5|146782.5|146909.8|146779.8|14
1649956160000|2022-04-14 17:09:20|146911.8|146781.8|146908.5|146778.5|146911.8|146801.1|146891.1|146772.6|9
1649956170000|2022-04-14 17:09:30|146908|146778|146906.4|146776.4|146911|146781|146903.8|146773.8|23
1649956180000|2022-04-14 17:09:40|146906.5|146776.5|146905.2|146775.2|146906.6|146776.6|146903.7|146773.7|20
1649956190000|2022-04-14 17:09:50|146904.1|146774.1|146906.7|146776.7|146906.7|146776.7|146904.1|146774.1|14
1649956200000|2022-04-14 17:10:00|146906.6|146776.6|146908.2|146778.2|146913.6|146800.9|146885.4|146775.3|14
1649956210000|2022-04-14 17:10:10|146907.6|146777.6|146907.9|146777.9|146912.9|146797|146881.1|146777.6|24
1649956220000|2022-04-14 17:10:20|146907.1|146777.1|146903.2|146773.2|146908.2|146778.2|146903.2|146773.2|16
1649956230000|2022-04-14 17:10:30|146904.2|146774.2|146903.1|146773.1|146906.9|146776.9|146903.1|146773.1|12
1649956240000|2022-04-14 17:10:40|146903|146773|146884.7|146794.7|146907.7|146795|146884.1|146772.5|19
1649956250000|2022-04-14 17:10:50|146885.1|146795.1|146887.9|146797.9|146888.5|146798.5|146884.5|146794.5|23
1649956260000|2022-04-14 17:11:00|146887.3|146797.3|146888.2|146798.2|146890.8|146800.8|146887.2|146797.2|17
1649956270000|2022-04-14 17:11:10|146888.4|146798.4|146908.4|146778.4|146910.3|146798.7|146888.3|146775.9|15
1649956280000|2022-04-14 17:11:20|146908.2|146778.2|146909.9|146779.9|146913.8|146783.8|146907.8|146777.8|14
1649956290000|2022-04-14 17:11:30|146909.5|146779.5|146906|146776|146915.2|146785.2|146905.5|146775.5|22
1649956300000|2022-04-14 17:11:40|146905.7|146775.7|146903.9|146773.9|146907|146777|146902.6|146772.6|25
1649956310000|2022-04-14 17:11:50|146904|146774|146903.5|146773.5|146910.5|146780.5|146900.2|146770.2|27
1649956320000|2022-04-14 17:12:00|146903.8|146773.8|146877.9|146787.9|146906.2|146801.3|146877.9|146773|23
1649956330000|2022-04-14 17:12:10|146876.3|146786.3|146890.2|146760.2|146898.3|146786.3|146875.3|146757.2|27
1649956340000|2022-04-14 17:12:20|146890.1|146760.1|146863.2|146773.2|146890.8|146777|146861|146757.3|19
1649956350000|2022-04-14 17:12:30|146862.4|146772.4|146887.4|146757.4|146890.8|146772.4|146862.4|146752.6|33
1649956360000|2022-04-14 17:12:40|146887.8|146757.8|146885.3|146755.3|146892.3|146762.3|146877.1|146747.1|30
1649956370000|2022-04-14 17:12:50|146886.5|146756.5|146885.2|146755.2|146893.7|146763.7|146884.6|146754.6|21
1649956380000|2022-04-14 17:13:00|146886.2|146756.2|146887.2|146757.2|146892.9|146762.9|146884.6|146754.6|23
1649956390000|2022-04-14 17:13:10|146886.2|146756.2|146892.1|146762.1|146896.8|146766.8|146886.2|146756.2|23
1649956400000|2022-04-14 17:13:20|146893.5|146763.5|146910.5|146780.5|146910.5|146780.5|146893.4|146763.4|34
1649956410000|2022-04-14 17:13:30|146888.1|146798.1|146915.1|146785.1|146918.3|146798.1|146888.1|146776.8|28
1649956420000|2022-04-14 17:13:40|146912.8|146782.8|146911.1|146781.1|146914.4|146784.4|146906.6|146776.6|27
1649956430000|2022-04-14 17:13:50|146912.2|146782.2|146888.7|146798.7|146912.2|146803.5|146887.9|146777|27
1649956440000|2022-04-14 17:14:00|146889.3|146799.3|146893.1|146803.1|146893.1|146803.1|146887|146797|27
1649956450000|2022-04-14 17:14:10|146893.6|146803.6|146896.7|146806.7|146896.7|146806.7|146893.6|146803.6|22
1649956460000|2022-04-14 17:14:20|146895.9|146805.9|146916.3|146786.3|146926.2|146807.4|146893.8|146784.1|32
1649956470000|2022-04-14 17:14:30|146916|146786|146917.9|146787.9|146923.6|146793.6|146916|146786|31
1649956480000|2022-04-14 17:14:40|146916.6|146786.6|146925.3|146795.3|146926.3|146796.3|146915.6|146785.6|21
1649956490000|2022-04-14 17:14:50|146919.1|146789.1|146911.6|146781.6|146919.6|146789.6|146911.4|146781.4|16
1649956500000|2022-04-14 17:15:00|146911.9|146781.9|146917.3|146787.3|146922.3|146792.3|146911.3|146781.3|28
1649956510000|2022-04-14 17:15:10|146915.3|146785.3|146916.6|146786.6|146920.4|146790.4|146915.3|146785.3|29
1649956520000|2022-04-14 17:15:20|146917.1|146787.1|146915.1|146785.1|146919.7|146789.7|146914.1|146784.1|13
1649956530000|2022-04-14 17:15:30|146917.1|146787.1|146917.7|146787.7|146920.8|146790.8|146917|146787|9
1649956540000|2022-04-14 17:15:40|146918.7|146788.7|146917.3|146787.3|146925.6|146795.6|146914.6|146784.6|15
1649956550000|2022-04-14 17:15:50|146919.9|146789.9|146955.1|146825.1|146958.6|146828.6|146917.7|146787.7|37
1649956560000|2022-04-14 17:16:00|146952.8|146822.8|146949.4|146819.4|146959.2|146829.2|146944.5|146814.5|33
1649956570000|2022-04-14 17:16:10|146952.6|146822.6|146949|146819|146964|146834|146946.3|146816.3|25
1649956580000|2022-04-14 17:16:20|146952.1|146822.1|146941.6|146811.6|146952.4|146822.4|146939.8|146809.8|26
1649956590000|2022-04-14 17:16:30|146946|146816|146936.9|146806.9|146946|146816|146934.9|146804.9|28
1649956600000|2022-04-14 17:16:40|146934.9|146804.9|146925.4|146795.4|146935.7|146805.7|146925.1|146795.1|31
1649956610000|2022-04-14 17:16:50|146925.8|146795.8|146927.7|146797.7|146928.9|146798.9|146924.6|146794.6|22
1649956620000|2022-04-14 17:17:00|146929.1|146799.1|146928.5|146798.5|146930.3|146800.3|146928.1|146798.1|24
1649956630000|2022-04-14 17:17:10|146928.1|146798.1|146924.9|146794.9|146928.2|146798.2|146919.9|146789.9|30
1649956640000|2022-04-14 17:17:20|146925|146795|146941.2|146811.2|146941.4|146811.4|146925|146795|29
1649956650000|2022-04-14 17:17:30|146941.3|146811.3|146933.8|146803.8|146942.2|146812.2|146931.4|146801.4|25
1649956660000|2022-04-14 17:17:40|146933.6|146803.6|146928.7|146798.7|146934.4|146804.4|146928|146798|21
1649956670000|2022-04-14 17:17:50|146929.4|146799.4|146931.3|146801.3|146931.3|146801.3|146929.1|146799.1|13
1649956680000|2022-04-14 17:18:00|146930.8|146800.8|146927.4|146797.4|146931.7|146801.7|146927.4|146797.4|18
1649956690000|2022-04-14 17:18:10|146929.2|146799.2|146927.3|146797.3|146934.9|146804.9|146926.7|146796.7|29
1649956700000|2022-04-14 17:18:20|146928.3|146798.3|146932.8|146802.8|146933.1|146803.1|146928.2|146798.2|21
1649956710000|2022-04-14 17:18:30|146932.9|146802.9|146929.9|146799.9|146932.9|146802.9|146929.6|146799.6|16
1649956720000|2022-04-14 17:18:40|146930.2|146800.2|146936.4|146806.4|146936.4|146806.4|146930.2|146800.2|20
1649956730000|2022-04-14 17:18:50|146936.2|146806.2|146936.8|146806.8|146936.8|146806.8|146933.4|146803.4|18
1649956740000|2022-04-14 17:19:00|146936.7|146806.7|146940.3|146810.3|146948.6|146818.6|146935.6|146805.6|28
1649956750000|2022-04-14 17:19:10|146942.6|146812.6|146943|146813|146943.9|146813.9|146939|146809|23
1649956760000|2022-04-14 17:19:20|146942.4|146812.4|146939.3|146809.3|146942.4|146812.4|146937.5|146807.5|25
1649956770000|2022-04-14 17:19:30|146938.8|146808.8|146939.6|146809.6|146941.8|146811.8|146938.4|146808.4|17
1649956780000|2022-04-14 17:19:40|146939.9|146809.9|146931.9|146801.9|146946.4|146816.4|146927.6|146797.6|27
1649956790000|2022-04-14 17:19:50|146932.4|146802.4|146932.8|146802.8|146935.6|146805.6|146927.7|146797.7|24
1649956800000|2022-04-14 17:20:00|146932.4|146802.4|146934|146804|146936.5|146806.5|146932.2|146802.2|26
1649956810000|2022-04-14 17:20:10|146933.6|146803.6|146932.8|146802.8|146936.5|146806.5|146930.8|146800.8|26
1649956820000|2022-04-14 17:20:20|146934.4|146804.4|146934.9|146804.9|146936.9|146806.9|146930.2|146800.2|18
1649956830000|2022-04-14 17:20:30|146937.9|146807.9|146939|146809|146943.6|146813.6|146930.1|146800.1|21
1649956840000|2022-04-14 17:20:40|146935.1|146805.1|146935.3|146805.3|146943.6|146813.6|146935.1|146805.1|27
1649956850000|2022-04-14 17:20:50|146936.3|146806.3|146931.5|146801.5|146937.9|146807.9|146929.1|146799.1|21
1649956860000|2022-04-14 17:21:00|146933.3|146803.3|146934.4|146804.4|146938.6|146808.6|146931.6|146801.6|23
1649956870000|2022-04-14 17:21:10|146932.6|146802.6|146922.2|146792.2|146932.6|146802.6|146916.6|146786.6|31
1649956880000|2022-04-14 17:21:20|146918.7|146788.7|146928.3|146798.3|146929.3|146799.3|146918.7|146788.7|18
1649956890000|2022-04-14 17:21:30|146930.5|146800.5|146929.6|146799.6|146932.6|146802.6|146928.1|146798.1|26
1649956900000|2022-04-14 17:21:40|146931.7|146801.7|146933.3|146803.3|146935|146805|146929.6|146799.6|19
1649956910000|2022-04-14 17:21:50|146931.6|146801.6|146933.3|146803.3|146935.9|146805.9|146930.8|146800.8|16
1649956920000|2022-04-14 17:22:00|146931.7|146801.7|146931.4|146801.4|146934.9|146804.9|146928.4|146798.4|21
1649956930000|2022-04-14 17:22:10|146930|146800|146929|146799|146931.8|146801.8|146924.2|146794.2|31
1649956940000|2022-04-14 17:22:20|146925.6|146795.6|146929|146799|146931.9|146801.9|146922.2|146792.2|26
1649956950000|2022-04-14 17:22:30|146929.6|146799.6|146897.5|146767.5|146931|146801|146891.7|146761.7|23
1649956960000|2022-04-14 17:22:40|146898.1|146768.1|146896.8|146766.8|146900.2|146770.2|146894.3|146764.3|25
1649956970000|2022-04-14 17:22:50|146895.4|146765.4|146890.3|146760.3|146898.9|146768.9|146890.3|146760.3|19
1649956980000|2022-04-14 17:23:00|146890.2|146760.2|146888.9|146758.9|146892.6|146762.6|146888.8|146758.8|18
1649956990000|2022-04-14 17:23:10|146890.7|146760.7|146891.2|146761.2|146892.7|146762.7|146887.5|146757.5|22
1649957000000|2022-04-14 17:23:20|146889.8|146759.8|146890.2|146760.2|146890.8|146760.8|146886.2|146756.2|11
1649957010000|2022-04-14 17:23:30|146891.6|146761.6|146891|146761|146892|146762|146887.3|146757.3|17
1649957020000|2022-04-14 17:23:40|146890.5|146760.5|146890|146760|146891|146761|146888.5|146758.5|19
1649957030000|2022-04-14 17:23:50|146891|146761|146870.8|146780.8|146892.2|146780.8|146866.1|146758.4|28
1649957040000|2022-04-14 17:24:00|146870.4|146780.4|146891.3|146761.3|146891.3|146780.4|146870.4|146749.9|27
1649957050000|2022-04-14 17:24:10|146886.4|146756.4|146886.5|146756.5|146887.9|146757.9|146883.9|146753.9|23
1649957060000|2022-04-14 17:24:20|146886.9|146756.9|146888.6|146758.6|146889.2|146759.2|146885.5|146755.5|21
1649957070000|2022-04-14 17:24:30|146888.2|146758.2|146888|146758|146890.2|146760.2|146888|146758|17
1649957080000|2022-04-14 17:24:40|146888.6|146758.6|146887.3|146757.3|146889.6|146759.6|146887.3|146757.3|18
1649957090000|2022-04-14 17:24:50|146888.8|146758.8|146887.8|146757.8|146889.2|146759.2|146887.1|146757.1|17
1649957100000|2022-04-14 17:25:00|146888.3|146758.3|146885.3|146755.3|146889.3|146759.3|146881.2|146751.2|22
1649957110000|2022-04-14 17:25:10|146886.1|146756.1|146885.1|146755.1|146889.5|146759.5|146884.9|146754.9|24
1649957120000|2022-04-14 17:25:20|146886.2|146756.2|146889.1|146759.1|146892.9|146762.9|146886.2|146756.2|30
1649957130000|2022-04-14 17:25:30|146890.8|146760.8|146867.4|146777.4|146891.3|146782.2|146867.4|146759|23
1649957140000|2022-04-14 17:25:40|146867.3|146777.3|146867.2|146777.2|146871.5|146781.5|146866.2|146776.2|23
1649957150000|2022-04-14 17:25:50|146867|146777|146867.8|146777.8|146871.5|146781.5|146865.7|146775.7|20
1649957160000|2022-04-14 17:26:00|146868.1|146778.1|146880.8|146750.8|146887.6|146778.1|146867.7|146746.6|32
1649957170000|2022-04-14 17:26:10|146878.8|146748.8|146883.7|146753.7|146885.1|146755.1|146878.8|146748.8|33
1649957180000|2022-04-14 17:26:20|146883.5|146753.5|146881.9|146751.9|146884.6|146754.6|146881.6|146751.6|19
1649957190000|2022-04-14 17:26:30|146882.2|146752.2|146881.3|146751.3|146882.2|146752.2|146877.1|146747.1|27
1649957200000|2022-04-14 17:26:40|146881.6|146751.6|146880.5|146750.5|146884.6|146754.6|146879|146749|23
1649957210000|2022-04-14 17:26:50|146880.7|146750.7|146886|146756|146886|146756|146880.7|146750.7|24
1649957220000|2022-04-14 17:27:00|146884.8|146754.8|146885.4|146755.4|146885.4|146755.4|146882.4|146752.4|14
1649957230000|2022-04-14 17:27:10|146885.2|146755.2|146885.5|146755.5|146885.8|146755.8|146883.6|146753.6|15
1649957240000|2022-04-14 17:27:20|146886|146756|146883|146753|146886|146756|146883|146753|11
1649957250000|2022-04-14 17:27:30|146886.1|146756.1|146883.1|146753.1|146886.1|146756.1|146881.8|146751.8|16
1649957260000|2022-04-14 17:27:40|146883|146753|146882|146752|146883.9|146753.9|146881.5|146751.5|18
1649957270000|2022-04-14 17:27:50|146882.2|146752.2|146883.5|146753.5|146885.5|146755.5|146882.1|146752.1|26
1649957280000|2022-04-14 17:28:00|146882.7|146752.7|146883.6|146753.6|146883.6|146753.6|146880.7|146750.7|20
1649957290000|2022-04-14 17:28:10|146884.1|146754.1|146872.3|146742.3|146885.5|146755.5|146871.6|146741.6|28
1649957300000|2022-04-14 17:28:20|146872|146742|146868.4|146738.4|146873.3|146743.3|146867.7|146737.7|27
1649957310000|2022-04-14 17:28:30|146868.5|146738.5|146830.4|146700.4|146868.5|146738.5|146829.2|146699.2|34
1649957320000|2022-04-14 17:28:40|146831.3|146701.3|146833.8|146703.8|146835.4|146705.4|146830.5|146700.5|27
1649957330000|2022-04-14 17:28:50|146834.5|146704.5|146830.4|146700.4|146836.6|146706.6|146830|146700|15
1649957340000|2022-04-14 17:29:00|146830.8|146700.8|146840.3|146710.3|146840.4|146710.4|146830.8|146700.8|23
1649957350000|2022-04-14 17:29:10|146840.7|146710.7|146845|146715|146845.2|146715.2|146834.4|146704.4|25
1649957360000|2022-04-14 17:29:20|146844.9|146714.9|146839.6|146709.6|146845|146715|146836.3|146706.3|22
1649957370000|2022-04-14 17:29:30|146840.3|146710.3|146840.8|146710.8|146841.6|146711.6|146839.2|146709.2|16
1649957380000|2022-04-14 17:29:40|146840.3|146710.3|146846.4|146716.4|146847.8|146717.8|146835.7|146705.7|25
1649957390000|2022-04-14 17:29:50|146846.9|146716.9|146841.6|146711.6|146847.3|146717.3|146840.4|146710.4|27
1649957400000|2022-04-14 17:30:00|146841.5|146711.5|146838.4|146708.4|146842.2|146712.2|146838.2|146708.2|24
1649957410000|2022-04-14 17:30:10|146837.6|146707.6|146835.7|146705.7|146840.5|146710.5|146834.8|146704.8|21
1649957420000|2022-04-14 17:30:20|146835.4|146705.4|146838.2|146708.2|146842.9|146712.9|146834.7|146704.7|22
1649957430000|2022-04-14 17:30:30|146839|146709|146839.7|146709.7|146839.7|146709.7|146837.4|146707.4|26
1649957440000|2022-04-14 17:30:40|146839.2|146709.2|146838.5|146708.5|146839.2|146709.2|146836.6|146706.6|22
1649957450000|2022-04-14 17:30:50|146838.9|146708.9|146836.9|146706.9|146839.4|146727.7|146811.1|146706.5|30
1649957460000|2022-04-14 17:31:00|146837.7|146707.7|146837.9|146707.9|146840.6|146710.6|146834.1|146704.1|27
1649957470000|2022-04-14 17:31:10|146838.9|146708.9|146853.2|146723.2|146853.2|146723.2|146834.6|146704.6|23
1649957480000|2022-04-14 17:31:20|146854.1|146724.1|146841|146711|146854.1|146724.1|146832.8|146702.8|23
1649957490000|2022-04-14 17:31:30|146840|146710|146837.3|146707.3|146840.8|146710.8|146834.7|146704.7|21
1649957500000|2022-04-14 17:31:40|146827.3|146697.3|146810.1|146680.1|146827.3|146697.3|146808|146678|29
1649957510000|2022-04-14 17:31:50|146808.8|146678.8|146813.8|146683.8|146818.2|146688.2|146808.8|146678.8|26
1649957520000|2022-04-14 17:32:00|146813.4|146683.4|146810.8|146680.8|146815.4|146685.4|146810.2|146680.2|26
1649957530000|2022-04-14 17:32:10|146811|146681|146777.6|146647.6|146811.9|146681.9|146777.6|146647.6|29
1649957540000|2022-04-14 17:32:20|146778.7|146648.7|146779.6|146649.6|146781.2|146651.2|146772.5|146642.5|32
1649957550000|2022-04-14 17:32:30|146772.3|146642.3|146769.8|146639.8|146774.4|146644.4|146766|146636|23
1649957560000|2022-04-14 17:32:40|146768|146638|146775.2|146645.2|146775.2|146645.2|146768|146638|11
1649957570000|2022-04-14 17:32:50|146772.2|146642.2|146775.1|146645.1|146787.3|146657.3|146768.1|146638.1|21
1649957580000|2022-04-14 17:33:00|146776.1|146646.1|146767.9|146637.9|146776.1|146646.1|146767.5|146637.5|27
1649957590000|2022-04-14 17:33:10|146768.4|146638.4|146770.8|146640.8|146771.9|146641.9|146766.9|146636.9|13
1649957600000|2022-04-14 17:33:20|146770.9|146640.9|146773.1|146643.1|146773.1|146643.1|146770.8|146640.8|12
1649957610000|2022-04-14 17:33:30|146772.1|146642.1|146776.7|146646.7|146776.7|146646.7|146767.7|146637.7|11
1649957620000|2022-04-14 17:33:40|146779.2|146649.2|146775.3|146645.3|146779.2|146649.2|146764.9|146634.9|20
1649957630000|2022-04-14 17:33:50|146769.3|146639.3|146728.1|146598.1|146770.3|146640.3|146727.4|146597.4|33
1649957640000|2022-04-14 17:34:00|146727.8|146597.8|146732.3|146602.3|146732.3|146602.3|146727.8|146597.8|26
1649957650000|2022-04-14 17:34:10|146733.2|146603.2|146739.2|146609.2|146739.2|146609.2|146733.2|146603.2|22
1649957660000|2022-04-14 17:34:20|146739.4|146609.4|146738|146608|146742.2|146612.2|146738|146608|22
1649957670000|2022-04-14 17:34:30|146736.5|146606.5|146739.8|146609.8|146739.9|146609.9|146736.5|146606.5|19
1649957680000|2022-04-14 17:34:40|146738.6|146608.6|146738.1|146608.1|146738.7|146608.7|146735.2|146605.2|11
1649957690000|2022-04-14 17:34:50|146738.2|146608.2|146740.3|146610.3|146740.3|146610.3|146737.6|146607.6|19
1649957700000|2022-04-14 17:35:00|146739|146609|146729.5|146599.5|146739|146609|146727.3|146597.3|23
1649957710000|2022-04-14 17:35:10|146733.6|146603.6|146731.9|146601.9|146734.7|146604.7|146731.9|146601.9|26
1649957720000|2022-04-14 17:35:20|146731.6|146601.6|146715.7|146585.7|146733.9|146603.9|146710.1|146580.1|29
1649957730000|2022-04-14 17:35:30|146713.7|146583.7|146708.2|146578.2|146717|146587|146707.6|146577.6|27
1649957740000|2022-04-14 17:35:40|146708.9|146578.9|146714.2|146584.2|146714.2|146584.2|146706.7|146576.7|19
1649957750000|2022-04-14 17:35:50|146723.1|146593.1|146728.8|146598.8|146730.1|146600.1|146723.1|146593.1|23
1649957760000|2022-04-14 17:36:00|146729.5|146599.5|146728.6|146598.6|146730.9|146600.9|146726.4|146596.4|17
1649957770000|2022-04-14 17:36:10|146729.1|146599.1|146724|146594|146729.1|146599.1|146721.9|146591.9|22
1649957780000|2022-04-14 17:36:20|146725.7|146595.7|146725.7|146595.7|146725.9|146595.9|146719.5|146589.5|22
1649957790000|2022-04-14 17:36:30|146724.5|146594.5|146725.2|146595.2|146726.4|146596.4|146722|146592|25
1649957800000|2022-04-14 17:36:40|146724.3|146594.3|146711.3|146581.3|146724.8|146594.8|146709.6|146579.6|29
1649957810000|2022-04-14 17:36:50|146715.1|146585.1|146702.9|146572.9|146715.1|146585.1|146701.2|146571.2|30
1649957820000|2022-04-14 17:37:00|146703.3|146573.3|146687.3|146557.3|146703.5|146573.5|146656.8|146543.9|27
1649957830000|2022-04-14 17:37:10|146683.9|146553.9|146685.8|146555.8|146687.5|146557.5|146683.3|146553.3|17
1649957840000|2022-04-14 17:37:20|146684.3|146554.3|146687.6|146557.6|146687.8|146557.8|146683.2|146553.2|18
1649957850000|2022-04-14 17:37:30|146689|146559|146702|146572|146705.8|146575.8|146688.7|146558.7|28
1649957860000|2022-04-14 17:37:40|146702.1|146572.1|146727.2|146597.2|146731.5|146601.5|146702.1|146572.1|30
1649957870000|2022-04-14 17:37:50|146727.4|146597.4|146697.4|146567.4|146727.4|146597.4|146694.2|146564.2|30
1649957880000|2022-04-14 17:38:00|146695|146565|146698.8|146568.8|146706.5|146576.5|146694.2|146564.2|27
1649957890000|2022-04-14 17:38:10|146698.1|146568.1|146699.3|146569.3|146706.4|146576.4|146697.7|146567.7|19
1649957900000|2022-04-14 17:38:20|146704.1|146574.1|146703.7|146573.7|146704.8|146574.8|146696.4|146566.4|29
1649957910000|2022-04-14 17:38:30|146704.7|146574.7|146691.6|146561.6|146706.1|146576.1|146689.4|146559.4|29
1649957920000|2022-04-14 17:38:40|146692.8|146562.8|146695.7|146565.7|146695.9|146565.9|146692|146562|19
1649957930000|2022-04-14 17:38:50|146695.5|146565.5|146695.2|146565.2|146696|146566|146692.7|146562.7|15
1649957940000|2022-04-14 17:39:00|146695.1|146565.1|146728.9|146598.9|146728.9|146613.3|146694.6|146564.6|25
1649957950000|2022-04-14 17:39:10|146728.8|146598.8|146731.8|146601.8|146734.6|146604.6|146727.6|146597.6|25
1649957960000|2022-04-14 17:39:20|146733|146603|146735.6|146605.6|146735.6|146605.6|146731.7|146601.7|29
1649957970000|2022-04-14 17:39:30|146735.1|146605.1|146753.2|146623.2|146754|146624|146735.1|146605.1|26
1649957980000|2022-04-14 17:39:40|146752.8|146622.8|146756.1|146626.1|146756.1|146626.1|146752.7|146622.7|6
1649957990000|2022-04-14 17:39:50|146756.3|146626.3|146748.8|146618.8|146756.3|146626.3|146744.9|146614.9|11
1649958000000|2022-04-14 17:40:00|146750.9|146620.9|146753.7|146623.7|146754.6|146624.6|146749.7|146619.7|16
1649958010000|2022-04-14 17:40:10|146754|146624|146732.8|146642.8|146754.4|146642.8|146722.1|146618.1|11
1649958020000|2022-04-14 17:40:20|146732.4|146642.4|146761.2|146631.2|146762.2|146642.4|146724.8|146613.6|19
1649958030000|2022-04-14 17:40:30|146760.5|146630.5|146751.8|146621.8|146764.3|146634.3|146751.1|146621.1|16
1649958040000|2022-04-14 17:40:40|146751.7|146621.7|146751.7|146621.7|146753|146623|146751|146621|17
1649958050000|2022-04-14 17:40:50|146751.4|146621.4|146738.6|146608.6|146752.8|146622.8|146732.5|146602.5|24
1649958060000|2022-04-14 17:41:00|146740.2|146610.2|146741.3|146611.3|146747.2|146617.2|146738.9|146608.9|21
1649958070000|2022-04-14 17:41:10|146741.1|146611.1|146753.2|146623.2|146753.2|146623.2|146740.6|146610.6|20
1649958080000|2022-04-14 17:41:20|146753.4|146623.4|146752|146622|146753.4|146623.4|146749.5|146619.5|15
1649958090000|2022-04-14 17:41:30|146751.8|146621.8|146741.6|146611.6|146753.3|146630.9|146719.4|146609.1|25
1649958100000|2022-04-14 17:41:40|146741.2|146611.2|146744.6|146614.6|146747.2|146617.2|146740|146610|24
1649958110000|2022-04-14 17:41:50|146745|146615|146743.9|146613.9|146746.1|146616.1|146743.5|146613.5|26
1649958120000|2022-04-14 17:42:00|146746|146616|146740.6|146610.6|146746|146616|146739.6|146609.6|16
1649958130000|2022-04-14 17:42:10|146744.7|146614.7|146732.8|146602.8|146744.7|146614.7|146731.7|146601.7|30
1649958140000|2022-04-14 17:42:20|146734|146604|146732.5|146602.5|146735.6|146605.6|146731.2|146601.2|33
1649958150000|2022-04-14 17:42:30|146732.2|146602.2|146735|146605|146735.9|146605.9|146732.2|146602.2|30
1649958160000|2022-04-14 17:42:40|146733.9|146603.9|146732.7|146602.7|146735|146605|146728.8|146598.8|27
1649958170000|2022-04-14 17:42:50|146732.3|146602.3|146732.5|146602.5|146735|146605|146730|146600|21
1649958180000|2022-04-14 17:43:00|146733.4|146603.4|146731.4|146601.4|146734.2|146604.2|146731.4|146601.4|15
1649958190000|2022-04-14 17:43:10|146732.2|146602.2|146737.9|146607.9|146738.9|146608.9|146731.2|146601.2|18
1649958200000|2022-04-14 17:43:20|146738.4|146608.4|146730.8|146600.8|146738.4|146608.4|146730.7|146600.7|16
1649958210000|2022-04-14 17:43:30|146731.1|146601.1|146731.6|146601.6|146735.4|146605.4|146729|146599|26
1649958220000|2022-04-14 17:43:40|146731.9|146601.9|146736.3|146606.3|146736.3|146606.3|146731.4|146601.4|26
1649958230000|2022-04-14 17:43:50|146733.9|146603.9|146734.5|146604.5|146735.5|146605.5|146731.7|146601.7|18
1649958240000|2022-04-14 17:44:00|146734.3|146604.3|146732.2|146602.2|146734.8|146604.8|146731.1|146601.1|25
1649958250000|2022-04-14 17:44:10|146732.7|146602.7|146737.5|146607.5|146738.8|146608.8|146732.7|146602.7|23
1649958260000|2022-04-14 17:44:20|146737.6|146607.6|146733|146603|146737.6|146607.6|146731.4|146601.4|16
1649958270000|2022-04-14 17:44:30|146733.6|146603.6|146733.7|146603.7|146734.6|146604.6|146730.6|146600.6|19
1649958280000|2022-04-14 17:44:40|146733.2|146603.2|146737.6|146607.6|146737.8|146607.8|146732.9|146602.9|23
1649958290000|2022-04-14 17:44:50|146737.3|146607.3|146737.6|146607.6|146737.6|146607.6|146732.6|146602.6|27
1649958300000|2022-04-14 17:45:00|146738.3|146608.3|146736|146606|146740.8|146610.8|146734.6|146604.6|24
1649958310000|2022-04-14 17:45:10|146736.1|146606.1|146729.3|146599.3|146737.3|146607.3|146729.3|146599.3|15
1649958320000|2022-04-14 17:45:20|146730|146600|146710.9|146580.9|146730.8|146600.8|146708.7|146578.7|35
1649958330000|2022-04-14 17:45:30|146711.4|146581.4|146726.3|146596.3|146726.5|146596.5|146711.2|146581.2|26
1649958340000|2022-04-14 17:45:40|146725.5|146595.5|146723.7|146593.7|146727.6|146597.6|146722.4|146592.4|17
1649958350000|2022-04-14 17:45:50|146725.4|146595.4|146725.6|146595.6|146729.3|146599.3|146723.8|146593.8|21
1649958360000|2022-04-14 17:46:00|146726.1|146596.1|146727.4|146597.4|146727.4|146597.4|146724.1|146594.1|17
1649958370000|2022-04-14 17:46:10|146728|146598|146716.6|146586.6|146728|146598|146716.1|146586.1|19
1649958380000|2022-04-14 17:46:20|146715.7|146585.7|146713.2|146583.2|146716|146586|146707.2|146577.2|30
1649958390000|2022-04-14 17:46:30|146711.9|146581.9|146724.2|146594.2|146727.4|146597.4|146711.7|146581.7|32
1649958400000|2022-04-14 17:46:40|146726|146596|146702.1|146612.1|146726|146617.9|146702.1|146593|22
1649958410000|2022-04-14 17:46:50|146702.7|146612.7|146726.6|146596.6|146727.2|146612.7|146702.7|146591.9|23
1649958420000|2022-04-14 17:47:00|146725.7|146595.7|146724.2|146594.2|146727.3|146597.3|146723.4|146593.4|19
1649958430000|2022-04-14 17:47:10|146724.1|146594.1|146723.3|146593.3|146728.9|146598.9|146721.9|146591.9|30
1649958440000|2022-04-14 17:47:20|146725.4|146595.4|146725.2|146595.2|146726.8|146596.8|146721.8|146591.8|20
1649958450000|2022-04-14 17:47:30|146725|146595|146721.9|146591.9|146725.3|146595.3|146720.5|146590.5|22
1649958460000|2022-04-14 17:47:40|146722|146592|146700.2|146610.2|146724.8|146610.2|146698.5|146588.1|21
1649958470000|2022-04-14 17:47:50|146707.4|146617.4|146705.7|146615.7|146707.4|146617.4|146701|146611|26
1649958480000|2022-04-14 17:48:00|146702.1|146612.1|146723.3|146593.3|146728.3|146613.4|146698.6|146587.7|29
1649958490000|2022-04-14 17:48:10|146722.3|146592.3|146699.8|146609.8|146723.5|146611.7|146699.4|146589.7|19
1649958500000|2022-04-14 17:48:20|146701.1|146611.1|146698.4|146608.4|146702.1|146612.1|146697.2|146607.2|14
1649958510000|2022-04-14 17:48:30|146697.2|146607.2|146700.4|146610.4|146700.4|146610.4|146695.9|146605.9|13
1649958520000|2022-04-14 17:48:40|146698.4|146608.4|146704.6|146614.6|146705.3|146615.3|146696|146606|17
1649958530000|2022-04-14 17:48:50|146704.2|146614.2|146701|146611|146704.3|146614.3|146699.8|146609.8|15
1649958540000|2022-04-14 17:49:00|146701.1|146611.1|146728.5|146598.5|146730.8|146619.2|146700.3|146592.7|29
1649958550000|2022-04-14 17:49:10|146725.9|146595.9|146727.1|146597.1|146727.6|146597.6|146724|146594|15
1649958560000|2022-04-14 17:49:20|146725.2|146595.2|146726.9|146596.9|146727|146597|146724.1|146594.1|17
1649958570000|2022-04-14 17:49:30|146725.8|146595.8|146700.9|146610.9|146727.2|146612.2|146700.2|146590.1|22
1649958580000|2022-04-14 17:49:40|146700.8|146610.8|146702.6|146612.6|146702.7|146612.7|146700.8|146610.8|13
1649958590000|2022-04-14 17:49:50|146702.7|146612.7|146704.9|146614.9|146704.9|146614.9|146702.1|146612.1|14
1649958600000|2022-04-14 17:50:00|146705.7|146615.7|146737|146607|146741.1|146623.1|146700.8|146599.8|21
1649958610000|2022-04-14 17:50:10|146740.1|146610.1|146738.4|146608.4|146742.5|146626.8|146714|146602.6|29
1649958620000|2022-04-14 17:50:20|146735.8|146605.8|146743.2|146613.2|146745.4|146615.4|146735.2|146605.2|28
1649958630000|2022-04-14 17:50:30|146741.5|146611.5|146740.2|146610.2|146745|146627.5|146717.5|146606.8|25
1649958640000|2022-04-14 17:50:40|146740|146610|146745|146615|146746.4|146616.4|146739|146609|27
1649958650000|2022-04-14 17:50:50|146744.8|146614.8|146747.4|146617.4|146749.7|146619.7|146744|146614|22
1649958660000|2022-04-14 17:51:00|146747.8|146617.8|146748.5|146618.5|146749.6|146619.6|146746.4|146616.4|21
1649958670000|2022-04-14 17:51:10|146748|146618|146748.6|146618.6|146749.8|146619.8|146747.1|146617.1|15
1649958680000|2022-04-14 17:51:20|146748|146618|146747.9|146617.9|146749.7|146619.7|146745.3|146615.3|20
1649958690000|2022-04-14 17:51:30|146747.7|146617.7|146732.7|146602.7|146749.1|146619.1|146732.7|146602.7|29
1649958700000|2022-04-14 17:51:40|146733.1|146603.1|146735.8|146605.8|146739.9|146609.9|146733.1|146603.1|23
1649958710000|2022-04-14 17:51:50|146736|146606|146736.3|146606.3|146736.6|146606.6|146734.2|146604.2|15
1649958720000|2022-04-14 17:52:00|146736.9|146606.9|146734.2|146604.2|146737.5|146607.5|146733.7|146603.7|17
1649958730000|2022-04-14 17:52:10|146734.1|146604.1|146711.5|146621.5|146734.1|146621.5|146711.5|146602|12
1649958740000|2022-04-14 17:52:20|146711.9|146621.9|146714.1|146624.1|146716.9|146626.9|146708.5|146618.5|21
1649958750000|2022-04-14 17:52:30|146713.1|146623.1|146715.9|146625.9|146718|146628|146709.7|146619.7|26
1649958760000|2022-04-14 17:52:40|146712.8|146622.8|146716.5|146626.5|146717.7|146627.7|146709.5|146619.5|24
1649958770000|2022-04-14 17:52:50|146716.8|146626.8|146715.3|146625.3|146717.3|146627.3|146712.8|146622.8|13
1649958780000|2022-04-14 17:53:00|146715.5|146625.5|146744.6|146614.6|146751.4|146637.2|146712|146612.6|22
1649958790000|2022-04-14 17:53:10|146752|146622|146748|146618|146752|146622|146744.5|146614.5|29
1649958800000|2022-04-14 17:53:20|146748.3|146618.3|146745.7|146615.7|146748.4|146618.4|146743.2|146613.2|21
1649958810000|2022-04-14 17:53:30|146744.6|146614.6|146742.9|146612.9|146747|146617|146739.8|146609.8|17
1649958820000|2022-04-14 17:53:40|146741.9|146611.9|146717.9|146587.9|146743.6|146613.6|146717.2|146587.2|31
1649958830000|2022-04-14 17:53:50|146718.6|146588.6|146719.5|146589.5|146719.6|146589.6|146717.5|146587.5|16
1649958840000|2022-04-14 17:54:00|146718.5|146588.5|146720.3|146590.3|146722.3|146592.3|146718.3|146588.3|20
1649958850000|2022-04-14 17:54:10|146720.7|146590.7|146720.8|146590.8|146723.1|146593.1|146718.3|146588.3|27
1649958860000|2022-04-14 17:54:20|146719.3|146589.3|146717.9|146587.9|146721.5|146591.5|146716.4|146586.4|19
1649958870000|2022-04-14 17:54:30|146718.9|146588.9|146717.7|146587.7|146719.7|146589.7|146717.6|146587.6|18
1649958880000|2022-04-14 17:54:40|146717.6|146587.6|146719.4|146589.4|146723.6|146593.6|146716.2|146586.2|29
1649958890000|2022-04-14 17:54:50|146720.5|146590.5|146719.2|146589.2|146721.4|146591.4|146718.4|146588.4|22
1649958900000|2022-04-14 17:55:00|146719.9|146589.9|146720.5|146590.5|146721.6|146591.6|146719.1|146589.1|19
1649958910000|2022-04-14 17:55:10|146721.1|146591.1|146718.9|146588.9|146721.3|146591.3|146718.2|146588.2|23
1649958920000|2022-04-14 17:55:20|146718.6|146588.6|146719.6|146589.6|146720.9|146590.9|146717.9|146587.9|19
1649958930000|2022-04-14 17:55:30|146720.6|146590.6|146723.3|146593.3|146728|146598|146715.3|146585.3|20
1649958940000|2022-04-14 17:55:40|146723.9|146593.9|146722.2|146592.2|146723.9|146593.9|146719.6|146589.6|19
1649958950000|2022-04-14 17:55:50|146720.9|146590.9|146719.5|146589.5|146722.9|146592.9|146718.7|146588.7|18
1649958960000|2022-04-14 17:56:00|146720|146590|146716.1|146586.1|146720|146590|146715.1|146585.1|21
1649958970000|2022-04-14 17:56:10|146715.7|146585.7|146718.3|146588.3|146718.3|146588.3|146714.8|146584.8|15
1649958980000|2022-04-14 17:56:20|146718.2|146588.2|146670.7|146540.7|146720.1|146590.1|146670.7|146540.7|28
1649958990000|2022-04-14 17:56:30|146671.4|146541.4|146675.3|146545.3|146675.4|146545.4|146670|146540|30
1649959000000|2022-04-14 17:56:40|146674.7|146544.7|146678.5|146548.5|146687.4|146557.4|146672.6|146542.6|36
1649959010000|2022-04-14 17:56:50|146677.4|146547.4|146677.6|146547.6|146682.1|146552.1|146674.3|146544.3|33
1649959020000|2022-04-14 17:57:00|146675.7|146545.7|146632|146502|146679.6|146549.6|146626.7|146496.7|30
1649959030000|2022-04-14 17:57:10|146632.2|146502.2|146617.8|146487.8|146632.2|146502.2|146614|146484|31
1649959040000|2022-04-14 17:57:20|146616|146486|146616.3|146486.3|146616.7|146486.7|146612.1|146482.1|31
1649959050000|2022-04-14 17:57:30|146616.6|146486.6|146615.6|146485.6|146618.3|146488.3|146613.5|146483.5|25
1649959060000|2022-04-14 17:57:40|146612.5|146482.5|146604.1|146474.1|146618.9|146501.8|146591.8|146472.2|24
1649959070000|2022-04-14 17:57:50|146606|146476|146614.4|146484.4|146626.7|146496.7|146601.3|146471.3|35
1649959080000|2022-04-14 17:58:00|146618.6|146488.6|146623.9|146493.9|146632.6|146502.6|146610.2|146480.2|36
1649959090000|2022-04-14 17:58:10|146625.9|146495.9|146609.5|146479.5|146625.9|146495.9|146601.5|146471.5|37
1649959100000|2022-04-14 17:58:20|146607.6|146477.6|146617.1|146487.1|146623.3|146493.3|146604.1|146474.1|33
1649959110000|2022-04-14 17:58:30|146616.4|146486.4|146581.6|146451.6|146617|146487|146576.6|146446.6|37
1649959120000|2022-04-14 17:58:40|146580.5|146450.5|146572.6|146442.6|146584.8|146454.8|146571.8|146441.8|40
1649959130000|2022-04-14 17:58:50|146573.1|146443.1|146583|146453|146588.2|146458.2|146571.5|146441.5|35
1649959140000|2022-04-14 17:59:00|146588|146458|146587.1|146457.1|146589.7|146466.2|146556.2|146445|36
1649959150000|2022-04-14 17:59:10|146586.9|146456.9|146577.3|146447.3|146591.6|146461.6|146577.3|146447.3|27
1649959160000|2022-04-14 17:59:20|146577.2|146447.2|146582|146452|146582|146452|146573.1|146443.1|36
1649959170000|2022-04-14 17:59:30|146571.3|146441.3|146573.2|146443.2|146581.3|146451.3|146570.6|146440.6|33
1649959180000|2022-04-14 17:59:40|146570.6|146440.6|146579.5|146449.5|146584.3|146454.3|146567.5|146437.5|33
1649959190000|2022-04-14 17:59:50|146577.2|146447.2|146568.3|146438.3|146579|146449|146567.1|146437.1|35
1649959200000|2022-04-14 18:00:00|146569|146439|146579|146449|146588|146458|146567.9|146437.9|38
1649959210000|2022-04-14 18:00:10|146567.1|146437.1|146577.7|146447.7|146582.9|146467.4|146557.4|146437.1|36
1649959220000|2022-04-14 18:00:20|146576.9|146446.9|146553.8|146423.8|146578.6|146451.5|146541.5|146423.8|36
1649959230000|2022-04-14 18:00:30|146555.4|146425.4|146568.9|146438.9|146574.4|146454.9|146520|146403.3|37
1649959240000|2022-04-14 18:00:40|146569.5|146439.5|146570.1|146440.1|146570.9|146440.9|146565.5|146435.5|25
1649959250000|2022-04-14 18:00:50|146570|146440|146588.8|146458.8|146589.2|146459.2|146568|146438|32
1649959260000|2022-04-14 18:01:00|146588.1|146458.1|146588|146458|146589.3|146459.3|146585.6|146455.6|24
1649959270000|2022-04-14 18:01:10|146588.9|146458.9|146574.1|146444.1|146589.4|146465.9|146546.7|146442.8|29
1649959280000|2022-04-14 18:01:20|146572.2|146442.2|146564.2|146434.2|146572.8|146442.8|146557.2|146427.2|34
1649959290000|2022-04-14 18:01:30|146562.1|146432.1|146532.9|146402.9|146567.9|146437.9|146521.2|146402.9|35
1649959300000|2022-04-14 18:01:40|146534|146404|146488.2|146358.2|146537.2|146408.9|146468.7|146338.7|38
1649959310000|2022-04-14 18:01:50|146490.4|146360.4|146462|146332|146490.6|146360.6|146437.6|146327.8|38
1649959320000|2022-04-14 18:02:00|146464.8|146334.8|146459.6|146329.6|146466.7|146336.7|146452.9|146322.9|36
1649959330000|2022-04-14 18:02:10|146460.3|146330.3|146459.3|146329.3|146469.5|146339.5|146454|146324|32
1649959340000|2022-04-14 18:02:20|146457|146327|146446.1|146316.1|146465.8|146335.8|146409.8|146283.9|39
1649959350000|2022-04-14 18:02:30|146446.4|146316.4|146478|146348|146478.9|146348.9|146446.4|146316.4|34
1649959360000|2022-04-14 18:02:40|146476.3|146346.3|146477|146347|146492.2|146362.2|146474.1|146344.1|36
1649959370000|2022-04-14 18:02:50|146476.9|146346.9|146475.6|146345.6|146477.8|146347.8|146473.9|146343.9|30
1649959380000|2022-04-14 18:03:00|146474.7|146344.7|146476.8|146346.8|146479.7|146349.7|146474.7|146344.7|26
1649959390000|2022-04-14 18:03:10|146477.4|146347.4|146475|146345|146478.2|146348.2|146473.8|146343.8|33
1649959400000|2022-04-14 18:03:20|146475.7|146345.7|146472.9|146342.9|146477.6|146347.6|146472.8|146342.8|28
1649959410000|2022-04-14 18:03:30|146472|146342|146473.4|146343.4|146473.6|146343.6|146471.6|146341.6|22
1649959420000|2022-04-14 18:03:40|146473.1|146343.1|146472.9|146342.9|146475.4|146345.4|146472.5|146342.5|23
1649959430000|2022-04-14 18:03:50|146473|146343|146474.2|146344.2|146476|146346|146472.2|146342.2|22
1649959440000|2022-04-14 18:04:00|146473.3|146343.3|146473.4|146343.4|146474.1|146344.1|146468|146338|25
1649959450000|2022-04-14 18:04:10|146473.7|146343.7|146473.4|146343.4|146474.1|146344.1|146470.4|146340.4|22
1649959460000|2022-04-14 18:04:20|146473.2|146343.2|146460.6|146330.6|146473.9|146350.5|146432.1|146327|28
1649959470000|2022-04-14 18:04:30|146458.9|146328.9|146464.8|146334.8|146465.2|146335.2|146447.6|146317.6|32
1649959480000|2022-04-14 18:04:40|146464.3|146334.3|146465.1|146335.1|146465.8|146335.8|146461.9|146331.9|21
1649959490000|2022-04-14 18:04:50|146463.7|146333.7|146461.2|146331.2|146470.6|146352|146442|146331.2|25
1649959500000|2022-04-14 18:05:00|146461.1|146331.1|146458.9|146328.9|146463.1|146333.1|146454.9|146324.9|29
1649959510000|2022-04-14 18:05:10|146458.5|146328.5|146461.2|146331.2|146461.6|146331.6|146458.5|146328.5|21
1649959520000|2022-04-14 18:05:20|146461.8|146331.8|146464.3|146334.3|146466.4|146336.4|146460.9|146330.9|26
1649959530000|2022-04-14 18:05:30|146464.1|146334.1|146454.1|146324.1|146464.7|146334.7|146438.5|146308.5|34
1649959540000|2022-04-14 18:05:40|146454.7|146324.7|146466.9|146336.9|146467.7|146337.7|146449.5|146319.5|31
1649959550000|2022-04-14 18:05:50|146466.6|146336.6|146465|146335|146470.9|146340.9|146465|146335|29
1649959560000|2022-04-14 18:06:00|146465.2|146335.2|146465.4|146335.4|146469.7|146339.7|146464|146334|21
1649959570000|2022-04-14 18:06:10|146466.5|146336.5|146458.3|146328.3|146470.4|146340.4|146458.3|146328.3|32
1649959580000|2022-04-14 18:06:20|146462.3|146332.3|146460.9|146330.9|146463.1|146333.1|146457.8|146327.8|28
1649959590000|2022-04-14 18:06:30|146461.5|146331.5|146462.8|146332.8|146465.1|146335.1|146454.8|146324.8|28
1649959600000|2022-04-14 18:06:40|146459|146329|146456.3|146326.3|146460.7|146330.7|146455.7|146325.7|22
1649959610000|2022-04-14 18:06:50|146455.8|146325.8|146449.9|146319.9|146457|146327|146441.4|146311.4|29
1649959620000|2022-04-14 18:07:00|146447.6|146317.6|146453.2|146323.2|146458.8|146328.8|146446.4|146316.4|31
1649959630000|2022-04-14 18:07:10|146452.1|146322.1|146468.8|146338.8|146468.8|146338.8|146449.5|146319.5|29
1649959640000|2022-04-14 18:07:20|146477.2|146347.2|146463.1|146333.1|146477.6|146347.6|146461.6|146331.6|32
1649959650000|2022-04-14 18:07:30|146464.3|146334.3|146468.2|146338.2|146470.5|146340.5|146462.1|146332.1|32
1649959660000|2022-04-14 18:07:40|146469.6|146339.6|146470.2|146340.2|146470.4|146340.4|146466.7|146336.7|20
1649959670000|2022-04-14 18:07:50|146470.5|146340.5|146466.6|146336.6|146474.3|146344.3|146466.6|146336.6|18
1649959680000|2022-04-14 18:08:00|146466.7|146336.7|146455.2|146325.2|146466.7|146336.7|146452.9|146322.9|26
1649959690000|2022-04-14 18:08:10|146455.9|146325.9|146461.4|146331.4|146464.5|146334.5|146453.6|146323.6|26
1649959700000|2022-04-14 18:08:20|146461.3|146331.3|146459.7|146329.7|146461.4|146331.4|146457.5|146327.5|13
1649959710000|2022-04-14 18:08:30|146459.5|146329.5|146456.8|146326.8|146460.3|146330.3|146456.7|146326.7|15
1649959720000|2022-04-14 18:08:40|146457|146327|146457.2|146327.2|146458.2|146328.2|146455.5|146325.5|21
1649959730000|2022-04-14 18:08:50|146458.2|146328.2|146467.8|146337.8|146473.3|146366.7|146446.4|146321.9|29
1649959740000|2022-04-14 18:09:00|146466|146336|146465.7|146335.7|146468.1|146338.1|146464.7|146334.7|27
1649959750000|2022-04-14 18:09:10|146466|146336|146465|146335|146468.9|146338.9|146463.2|146333.2|26
1649959760000|2022-04-14 18:09:20|146463.6|146333.6|146446.9|146356.9|146466.1|146357.5|146446.3|146333.6|20
1649959770000|2022-04-14 18:09:30|146445.8|146355.8|146446.5|146356.5|146447|146357|146444.2|146354.2|19
1649959780000|2022-04-14 18:09:40|146444.6|146354.6|146478.3|146348.3|146478.3|146356.1|146440.9|146341.5|25
1649959790000|2022-04-14 18:09:50|146476.8|146346.8|146452.3|146362.3|146479.9|146362.3|146452.1|146339.4|27
1649959800000|2022-04-14 18:10:00|146450.3|146360.3|146450|146360|146453.9|146363.9|146447.4|146357.4|29
1649959810000|2022-04-14 18:10:10|146449.7|146359.7|146450.7|146360.7|146452.1|146362.1|146449.5|146359.5|21
1649959820000|2022-04-14 18:10:20|146450.9|146360.9|146447.7|146357.7|146451.7|146361.7|146446.7|146356.7|20
1649959830000|2022-04-14 18:10:30|146447.8|146357.8|146451.5|146361.5|146455.2|146365.2|146443.4|146353.4|26
1649959840000|2022-04-14 18:10:40|146464.6|146334.6|146469.1|146339.1|146471.5|146341.5|146460.1|146330.1|30
1649959850000|2022-04-14 18:10:50|146468.5|146338.5|146463|146333|146469.2|146339.2|146456.8|146326.8|32
1649959860000|2022-04-14 18:11:00|146462.9|146332.9|146465|146335|146470.8|146340.8|146462.8|146332.8|21
1649959870000|2022-04-14 18:11:10|146464.2|146334.2|146457.7|146327.7|146470|146340|146457.7|146327.7|25
1649959880000|2022-04-14 18:11:20|146464.7|146334.7|146463.7|146333.7|146469.5|146358.6|146442.5|146332.2|29
1649959890000|2022-04-14 18:11:30|146463.5|146333.5|146466.2|146336.2|146466.5|146336.5|146462.6|146332.6|25
1649959900000|2022-04-14 18:11:40|146466.5|146336.5|146465.4|146335.4|146468.5|146338.5|146465.3|146335.3|20
1649959910000|2022-04-14 18:11:50|146464.6|146334.6|146470.1|146340.1|146476.4|146346.4|146464.6|146334.6|30
1649959920000|2022-04-14 18:12:00|146470.5|146340.5|146469.1|146339.1|146471.4|146341.4|146468.1|146338.1|22
1649959930000|2022-04-14 18:12:10|146468.2|146338.2|146467.8|146337.8|146470.7|146340.7|146466.8|146336.8|22
1649959940000|2022-04-14 18:12:20|146471.7|146341.7|146471|146341|146472.4|146342.4|146469.6|146339.6|20
1649959950000|2022-04-14 18:12:30|146471.3|146341.3|146464.6|146334.6|146471.3|146341.3|146462.3|146332.3|22
1649959960000|2022-04-14 18:12:40|146465.5|146335.5|146463.3|146333.3|146466.1|146336.1|146462.7|146332.7|21
1649959970000|2022-04-14 18:12:50|146463.7|146333.7|146448.5|146318.5|146463.7|146333.7|146448.5|146318.5|27
1649959980000|2022-04-14 18:13:00|146448.6|146318.6|146445|146315|146451.1|146337.5|146424.8|146311.3|29
1649959990000|2022-04-14 18:13:10|146445.3|146315.3|146447.6|146317.6|146454.7|146324.7|146443.3|146313.3|35
1649960000000|2022-04-14 18:13:20|146448.2|146318.2|146450|146320|146451.8|146321.8|146445.2|146315.2|25
1649960010000|2022-04-14 18:13:30|146449.8|146319.8|146450.7|146320.7|146451.7|146321.7|146449.7|146319.7|16
1649960020000|2022-04-14 18:13:40|146451.3|146321.3|146455.3|146325.3|146459.7|146329.7|146451.3|146321.3|30
1649960030000|2022-04-14 18:13:50|146454|146324|146452.1|146322.1|146454.2|146324.2|146450.8|146320.8|24
1649960040000|2022-04-14 18:14:00|146451.8|146321.8|146450.7|146320.7|146453.2|146323.2|146450.4|146320.4|17
1649960050000|2022-04-14 18:14:10|146450.1|146320.1|146451.1|146321.1|146453.8|146323.8|146450.1|146320.1|23
1649960060000|2022-04-14 18:14:20|146452.1|146322.1|146455.1|146325.1|146460.2|146330.2|146451|146321|26
1649960070000|2022-04-14 18:14:30|146455.8|146325.8|146435.9|146345.9|146459.2|146346.5|146433.1|146325.3|23
1649960080000|2022-04-14 18:14:40|146434.9|146344.9|146435.2|146345.2|146436.8|146346.8|146432.5|146342.5|24
1649960090000|2022-04-14 18:14:50|146435.4|146345.4|146445.2|146355.2|146448.6|146358.6|146433.3|146343.3|26
1649960100000|2022-04-14 18:15:00|146446.2|146356.2|146434.9|146344.9|146446.2|146356.2|146433.5|146343.5|34
1649960110000|2022-04-14 18:15:10|146436.2|146346.2|146450.7|146360.7|146450.7|146360.7|146430.4|146340.4|30
1649960120000|2022-04-14 18:15:20|146449|146359|146457.9|146367.9|146460.2|146370.2|146449|146359|31
1649960130000|2022-04-14 18:15:30|146457.6|146367.6|146453|146363|146457.6|146367.6|146451.8|146361.8|23
1649960140000|2022-04-14 18:15:40|146452.8|146362.8|146456.9|146366.9|146467.2|146377.2|146452.8|146362.8|29
1649960150000|2022-04-14 18:15:50|146457.6|146367.6|146450.1|146360.1|146476.8|146370.1|146450.1|146341|30
1649960160000|2022-04-14 18:16:00|146451|146361|146450.4|146360.4|146451|146361|146446.3|146356.3|19
1649960170000|2022-04-14 18:16:10|146449.9|146359.9|146454.3|146364.3|146454.3|146364.3|146449.2|146359.2|22
1649960180000|2022-04-14 18:16:20|146455.2|146365.2|146450|146360|146455.2|146365.2|146449|146359|23
1649960190000|2022-04-14 18:16:30|146449.9|146359.9|146454.5|146364.5|146458.4|146368.4|146449.4|146359.4|23
1649960200000|2022-04-14 18:16:40|146451.3|146361.3|146452.4|146362.4|146457.3|146367.3|146451.3|146361.3|30
1649960210000|2022-04-14 18:16:50|146452.6|146362.6|146461.3|146371.3|146464.3|146374.3|146450.9|146360.9|34
1649960220000|2022-04-14 18:17:00|146460.4|146370.4|146463.7|146373.7|146470|146380|146459.3|146369.3|25
1649960230000|2022-04-14 18:17:10|146463.2|146373.2|146447.7|146357.7|146471.1|146381.1|146446.8|146356.8|39
1649960240000|2022-04-14 18:17:20|146450.6|146360.6|146452.8|146362.8|146454.9|146364.9|146446.9|146356.9|29
1649960250000|2022-04-14 18:17:30|146452.9|146362.9|146453.2|146363.2|146454.3|146364.3|146449.7|146359.7|20
1649960260000|2022-04-14 18:17:40|146453.3|146363.3|146450.8|146360.8|146453.3|146363.3|146446.9|146356.9|19
1649960270000|2022-04-14 18:17:50|146452|146362|146453.6|146363.6|146463.4|146373.4|146450.4|146360.4|26
1649960280000|2022-04-14 18:18:00|146453.2|146363.2|146452.5|146362.5|146457.7|146367.7|146451|146361|29
1649960290000|2022-04-14 18:18:10|146453.8|146363.8|146454|146364|146461.6|146371.6|146451.3|146361.3|31
1649960300000|2022-04-14 18:18:20|146453.7|146363.7|146456|146366|146456.8|146366.8|146453.4|146363.4|19
1649960310000|2022-04-14 18:18:30|146456.3|146366.3|146463.7|146373.7|146466.6|146376.6|146455|146365|12
1649960320000|2022-04-14 18:18:40|146460.4|146370.4|146449.6|146359.6|146462.7|146372.7|146446.9|146356.9|32
1649960330000|2022-04-14 18:18:50|146449.2|146359.2|146446.7|146356.7|146458.8|146368.8|146446.7|146356.7|25
1649960340000|2022-04-14 18:19:00|146449.7|146359.7|146452|146362|146456|146366|146446.3|146356.3|33
1649960350000|2022-04-14 18:19:10|146451.5|146361.5|146457.1|146367.1|146457.2|146367.2|146451.5|146361.5|26
1649960360000|2022-04-14 18:19:20|146457.4|146367.4|146457.5|146367.5|146462.8|146372.8|146456.1|146366.1|21
1649960370000|2022-04-14 18:19:30|146459|146369|146456.9|146366.9|146462.1|146372.1|146455.6|146365.6|24
1649960380000|2022-04-14 18:19:40|146456.7|146366.7|146454.6|146364.6|146459.1|146369.1|146453.5|146363.5|20
1649960390000|2022-04-14 18:19:50|146454.5|146364.5|146458.2|146368.2|146459.4|146369.4|146452.2|146362.2|34
1649960400000|2022-04-14 18:20:00|146470|146380|146462.5|146372.5|146472.8|146382.8|146461.8|146371.8|34
1649960410000|2022-04-14 18:20:10|146462.1|146372.1|146457|146367|146468.1|146378.1|146453|146363|37
1649960420000|2022-04-14 18:20:20|146454.9|146364.9|146454.5|146364.5|146455.8|146365.8|146453.8|146363.8|32
1649960430000|2022-04-14 18:20:30|146454.4|146364.4|146458.6|146368.6|146458.8|146368.8|146451.8|146361.8|30
1649960440000|2022-04-14 18:20:40|146458.9|146368.9|146460.8|146370.8|146460.8|146370.8|146458.2|146368.2|23
1649960450000|2022-04-14 18:20:50|146461|146371|146460.6|146370.6|146462.6|146372.6|146459.8|146369.8|26
1649960460000|2022-04-14 18:21:00|146461.1|146371.1|146475.4|146385.4|146479.9|146389.9|146460.3|146370.3|36
1649960470000|2022-04-14 18:21:10|146474.7|146384.7|146467.8|146377.8|146477.9|146387.9|146462.1|146372.1|35
1649960480000|2022-04-14 18:21:20|146469.1|146379.1|146470.1|146380.1|146470.1|146380.1|146463.7|146373.7|27
1649960490000|2022-04-14 18:21:30|146470.3|146380.3|146460.5|146370.5|146471.2|146381.2|146459.8|146369.8|27
1649960500000|2022-04-14 18:21:40|146460.2|146370.2|146469.2|146379.2|146472|146382|146460.2|146370.2|26
1649960510000|2022-04-14 18:21:50|146471.2|146381.2|146470.2|146380.2|146476.4|146386.4|146462.3|146372.3|30
1649960520000|2022-04-14 18:22:00|146468.9|146378.9|146466.2|146376.2|146473.8|146383.8|146463.7|146373.7|29
1649960530000|2022-04-14 18:22:10|146468.1|146378.1|146471.9|146381.9|146472.9|146382.9|146466.4|146376.4|22
1649960540000|2022-04-14 18:22:20|146471.8|146381.8|146508|146418|146508|146418|146471.8|146381.8|34
1649960550000|2022-04-14 18:22:30|146507.2|146417.2|146513.3|146423.3|146531.6|146433.2|146506.8|146401.6|34
1649960560000|2022-04-14 18:22:40|146513.9|146423.9|146518.2|146428.2|146520.4|146430.4|146513.2|146423.2|24
1649960570000|2022-04-14 18:22:50|146519.9|146429.9|146519.1|146429.1|146535.5|146445.5|146517.9|146427.9|33
1649960580000|2022-04-14 18:23:00|146518|146428|146522.1|146432.1|146523.6|146433.6|146518|146428|25
1649960590000|2022-04-14 18:23:10|146521.3|146431.3|146523.2|146433.2|146526.7|146436.7|146521.3|146431.3|16
1649960600000|2022-04-14 18:23:20|146521.7|146431.7|146516.7|146426.7|146526.5|146436.5|146515.9|146425.9|21
1649960610000|2022-04-14 18:23:30|146516.8|146426.8|146518.1|146428.1|146526.4|146436.4|146516.6|146426.6|26
1649960620000|2022-04-14 18:23:40|146517.8|146427.8|146527.8|146437.8|146528.9|146438.9|146517.8|146427.8|20
1649960630000|2022-04-14 18:23:50|146527.2|146437.2|146528.3|146438.3|146528.6|146438.6|146523.5|146433.5|24
1649960640000|2022-04-14 18:24:00|146521.3|146431.3|146518.5|146428.5|146523.7|146433.7|146512.3|146422.3|27
1649960650000|2022-04-14 18:24:10|146516.2|146426.2|146520.1|146430.1|146520.8|146430.8|146513.9|146423.9|24
1649960660000|2022-04-14 18:24:20|146519.2|146429.2|146523.6|146433.6|146525|146435|146519.1|146429.1|17
1649960670000|2022-04-14 18:24:30|146524.7|146434.7|146524.8|146434.8|146525.4|146435.4|146519.3|146429.3|13
1649960680000|2022-04-14 18:24:40|146522.9|146432.9|146517.1|146427.1|146526.4|146436.4|146506.3|146416.3|23
1649960690000|2022-04-14 18:24:50|146515.5|146425.5|146516.2|146426.2|146522|146432|146515.5|146425.5|21
1649960700000|2022-04-14 18:25:00|146519.5|146429.5|146519.4|146429.4|146550.4|146430.4|146515.5|146413.2|23
1649960710000|2022-04-14 18:25:10|146523.5|146433.5|146524.9|146434.9|146526.6|146436.6|146521.1|146431.1|22
1649960720000|2022-04-14 18:25:20|146526|146436|146522.1|146432.1|146526.8|146436.8|146509.8|146419.8|31
1649960730000|2022-04-14 18:25:30|146521.7|146431.7|146527.9|146437.9|146528.2|146438.2|146521.1|146431.1|28
1649960740000|2022-04-14 18:25:40|146525.8|146435.8|146524.9|146434.9|146527|146437|146524.9|146434.9|20
1649960750000|2022-04-14 18:25:50|146525|146435|146526.2|146436.2|146530.5|146440.5|146523.8|146433.8|15
1649960760000|2022-04-14 18:26:00|146526.8|146436.8|146517.7|146427.7|146526.8|146436.8|146509.3|146419.3|33
1649960770000|2022-04-14 18:26:10|146516.6|146426.6|146522.5|146432.5|146523.8|146433.8|146516.5|146426.5|21
1649960780000|2022-04-14 18:26:20|146523|146433|146520.4|146430.4|146523.1|146433.1|146520.1|146430.1|21
1649960790000|2022-04-14 18:26:30|146519.6|146429.6|146515.2|146425.2|146534.5|146430.8|146512|146399.1|24
1649960800000|2022-04-14 18:26:40|146514.9|146424.9|146519.3|146429.3|146519.3|146429.3|146512.8|146422.8|20
1649960810000|2022-04-14 18:26:50|146518.3|146428.3|146511.4|146421.4|146518.3|146428.3|146511.4|146421.4|16
1649960820000|2022-04-14 18:27:00|146511.6|146421.6|146513.6|146423.6|146516.4|146426.4|146511.6|146421.6|18
1649960830000|2022-04-14 18:27:10|146514.6|146424.6|146513.9|146423.9|146517|146427|146513.9|146423.9|21
1649960840000|2022-04-14 18:27:20|146513.3|146423.3|146512|146422|146514.1|146424.1|146501.7|146411.7|28
1649960850000|2022-04-14 18:27:30|146510.5|146420.5|146510.1|146420.1|146520.4|146430.4|146507.5|146417.5|31
1649960860000|2022-04-14 18:27:40|146512.6|146422.6|146517.1|146427.1|146517.8|146427.8|146510.2|146420.2|23
1649960870000|2022-04-14 18:27:50|146519.1|146429.1|146507.4|146417.4|146519.1|146429.1|146507.4|146417.4|16
1649960880000|2022-04-14 18:28:00|146507.8|146417.8|146498.7|146408.7|146520.4|146420.6|146498.7|146387.4|24
1649960890000|2022-04-14 18:28:10|146498.4|146408.4|146500.2|146410.2|146501.3|146411.3|146497.7|146407.7|27
1649960900000|2022-04-14 18:28:20|146501.8|146411.8|146496.8|146406.8|146501.8|146411.8|146496.8|146406.8|29
1649960910000|2022-04-14 18:28:30|146496.4|146406.4|146499.3|146409.3|146499.8|146409.8|146493.5|146403.5|23
1649960920000|2022-04-14 18:28:40|146499|146409|146488.3|146398.3|146499.3|146409.3|146485.6|146395.6|26
1649960930000|2022-04-14 18:28:50|146490.1|146400.1|146492.5|146402.5|146492.8|146402.8|146489.3|146399.3|24
1649960940000|2022-04-14 18:29:00|146492.9|146402.9|146490.2|146400.2|146493.5|146403.5|146490.2|146400.2|17
1649960950000|2022-04-14 18:29:10|146492|146402|146489.2|146399.2|146492|146402|146487.6|146397.6|18
1649960960000|2022-04-14 18:29:20|146489.3|146399.3|146486.4|146396.4|146492.6|146402.6|146481.8|146391.8|31
1649960970000|2022-04-14 18:29:30|146489|146399|146520.8|146390.8|146523.8|146411.5|146486.1|146378.3|36
1649960980000|2022-04-14 18:29:40|146520.6|146390.6|146510|146420|146529.6|146420|146507.3|146390.3|33
1649960990000|2022-04-14 18:29:50|146509.7|146419.7|146509.5|146419.5|146510.3|146420.3|146507.6|146417.6|19
1649961000000|2022-04-14 18:30:00|146505.6|146415.6|146517.8|146387.8|146522.1|146415.6|146504.6|146385.4|37
1649961010000|2022-04-14 18:30:10|146518.5|146388.5|146506.2|146376.2|146519.4|146389.4|146504.5|146374.5|28
1649961020000|2022-04-14 18:30:20|146506.3|146376.3|146506.3|146376.3|146509.9|146379.9|146505.5|146375.5|25
1649961030000|2022-04-14 18:30:30|146505.6|146375.6|146506.6|146376.6|146508.5|146378.5|146505.6|146375.6|21
1649961040000|2022-04-14 18:30:40|146506.7|146376.7|146506|146376|146511.1|146381.1|146504.3|146374.3|21
1649961050000|2022-04-14 18:30:50|146505.4|146375.4|146505.6|146375.6|146506.2|146376.2|146504.2|146374.2|14
1649961060000|2022-04-14 18:31:00|146505.7|146375.7|146486.8|146396.8|146506.4|146399.4|146485.3|146375.3|12
1649961070000|2022-04-14 18:31:10|146486.2|146396.2|146507.5|146377.5|146507.5|146400|146486.1|146373.8|23
1649961080000|2022-04-14 18:31:20|146508.6|146378.6|146510.3|146380.3|146515.3|146385.3|146505.7|146375.7|19
1649961090000|2022-04-14 18:31:30|146510.6|146380.6|146512.8|146382.8|146513.8|146383.8|146510.6|146380.6|17
1649961100000|2022-04-14 18:31:40|146512.7|146382.7|146516.5|146386.5|146516.7|146386.7|146507.8|146377.8|24
1649961110000|2022-04-14 18:31:50|146516.3|146386.3|146512.6|146422.6|146524.2|146422.6|146502.1|146382.3|22
1649961120000|2022-04-14 18:32:00|146510.6|146420.6|146529.6|146399.6|146544.1|146421|146510.6|146398.4|26
1649961130000|2022-04-14 18:32:10|146537.2|146407.2|146513.2|146423.2|146538.5|146426.4|146508.7|146407|27
1649961140000|2022-04-14 18:32:20|146513.6|146423.6|146516.5|146426.5|146518.2|146428.2|146513.2|146423.2|15
1649961150000|2022-04-14 18:32:30|146514.8|146424.8|146507.1|146417.1|146514.8|146424.8|146504.1|146414.1|21
1649961160000|2022-04-14 18:32:40|146507.8|146417.8|146511.3|146421.3|146517.4|146427.4|146504.2|146414.2|22
1649961170000|2022-04-14 18:32:50|146511.5|146421.5|146523.6|146393.6|146537.1|146428.5|146508|146393.6|33
1649961180000|2022-04-14 18:33:00|146522.3|146392.3|146505.4|146415.4|146530.9|146417.7|146498.5|146391.8|31
1649961190000|2022-04-14 18:33:10|146507|146417|146508.7|146418.7|146509.4|146419.4|146504.3|146414.3|30
1649961200000|2022-04-14 18:33:20|146509.4|146419.4|146509.4|146419.4|146510.9|146420.9|146502.1|146412.1|17
1649961210000|2022-04-14 18:33:30|146509.6|146419.6|146509.4|146419.4|146511.2|146421.2|146501.1|146411.1|17
1649961220000|2022-04-14 18:33:40|146508.1|146418.1|146563.2|146433.2|146568.6|146438.6|146507.5|146417.5|33
1649961230000|2022-04-14 18:33:50|146555.8|146425.8|146564.8|146434.8|146566.3|146436.3|146555.8|146425.8|24
1649961240000|2022-04-14 18:34:00|146564.3|146434.3|146565.4|146435.4|146567.4|146437.4|146557.4|146427.4|20
1649961250000|2022-04-14 18:34:10|146565.8|146435.8|146567.2|146437.2|146570.4|146440.4|146561.8|146431.8|17
1649961260000|2022-04-14 18:34:20|146565.2|146435.2|146581.8|146451.8|146585.8|146455.8|146565.2|146435.2|29
1649961270000|2022-04-14 18:34:30|146575.5|146445.5|146572.5|146442.5|146582.2|146452.2|146572.4|146442.4|27
1649961280000|2022-04-14 18:34:40|146577.2|146447.2|146568.4|146438.4|146577.5|146447.5|146568.4|146438.4|26
1649961290000|2022-04-14 18:34:50|146575.1|146445.1|146578.1|146448.1|146578.1|146448.1|146572.2|146442.2|24
1649961300000|2022-04-14 18:35:00|146577.6|146447.6|146578.5|146448.5|146579.8|146449.8|146573.6|146443.6|24
1649961310000|2022-04-14 18:35:10|146578.6|146448.6|146562|146472|146578.6|146472|146552.6|146446.4|23
1649961320000|2022-04-14 18:35:20|146576.9|146446.9|146581.8|146451.8|146585|146455|146574.8|146444.8|26
1649961330000|2022-04-14 18:35:30|146581.5|146451.5|146580.6|146450.6|146582.4|146452.4|146576.5|146446.5|21
1649961340000|2022-04-14 18:35:40|146556.5|146466.5|146562.4|146472.4|146562.7|146472.7|146556.5|146466.5|16
1649961350000|2022-04-14 18:35:50|146562.1|146472.1|146561.1|146471.1|146563.1|146473.1|146558.6|146468.6|16
1649961360000|2022-04-14 18:36:00|146561.6|146471.6|146562|146472|146563.4|146473.4|146554|146464|20
1649961370000|2022-04-14 18:36:10|146560.8|146470.8|146558.7|146468.7|146561.4|146471.4|146552.4|146462.4|13
1649961380000|2022-04-14 18:36:20|146558.4|146468.4|146559.2|146469.2|146561.2|146471.2|146553.8|146463.8|13
1649961390000|2022-04-14 18:36:30|146555.4|146465.4|146564.3|146474.3|146564.3|146474.3|146554.7|146464.7|14
1649961400000|2022-04-14 18:36:40|146563.8|146473.8|146560.6|146470.6|146563.8|146473.8|146554.8|146464.8|16
1649961410000|2022-04-14 18:36:50|146560.7|146470.7|146557.9|146467.9|146560.7|146470.7|146554.3|146464.3|12
1649961420000|2022-04-14 18:37:00|146557.5|146467.5|146543.4|146453.4|146559.9|146469.9|146540|146450|29
1649961430000|2022-04-14 18:37:10|146545.9|146455.9|146547.3|146457.3|146548.5|146458.5|146545.3|146455.3|26
1649961440000|2022-04-14 18:37:20|146547.2|146457.2|146546|146456|146548.2|146458.2|146546|146456|16
1649961450000|2022-04-14 18:37:30|146545.9|146455.9|146550.9|146460.9|146550.9|146460.9|146545.4|146455.4|12
1649961460000|2022-04-14 18:37:40|146551.3|146461.3|146543.2|146453.2|146551.3|146461.3|146543.2|146453.2|21
1649961470000|2022-04-14 18:37:50|146541.5|146451.5|146563.4|146433.4|146564|146451.5|146541.5|146432.4|19
1649961480000|2022-04-14 18:38:00|146570.7|146440.7|146568.3|146438.3|146570.7|146440.7|146564.4|146434.4|17
1649961490000|2022-04-14 18:38:10|146568.2|146438.2|146541.9|146451.9|146568.9|146452.7|146541.7|146436.7|17
1649961500000|2022-04-14 18:38:20|146544.8|146454.8|146542.7|146452.7|146544.8|146454.8|146540.7|146450.7|18
1649961510000|2022-04-14 18:38:30|146542.5|146452.5|146549.8|146459.8|146555.4|146465.4|146542.5|146452.5|19
1649961520000|2022-04-14 18:38:40|146549.9|146459.9|146567.7|146437.7|146571.8|146459.9|146549.9|146437.4|23
1649961530000|2022-04-14 18:38:50|146569|146439|146576.4|146446.4|146580.7|146450.7|146568.1|146438.1|24
1649961540000|2022-04-14 18:39:00|146576.1|146446.1|146588.5|146458.5|146589.9|146459.9|146574.8|146444.8|27
1649961550000|2022-04-14 18:39:10|146587.9|146457.9|146589.1|146459.1|146591.2|146461.2|146586.9|146456.9|21
1649961560000|2022-04-14 18:39:20|146588.3|146458.3|146589|146459|146589.4|146459.4|146587.2|146457.2|13
1649961570000|2022-04-14 18:39:30|146588.7|146458.7|146585.8|146455.8|146595|146465|146585.5|146455.5|27
1649961580000|2022-04-14 18:39:40|146586.3|146456.3|146588.4|146458.4|146593|146463|146585.1|146455.1|19
1649961590000|2022-04-14 18:39:50|146588.9|146458.9|146589.8|146459.8|146590.4|146460.4|146587.8|146457.8|14
1649961600000|2022-04-14 18:40:00|146589.6|146459.6|146588.4|146458.4|146591.8|146461.8|146588.4|146458.4|21
1649961610000|2022-04-14 18:40:10|146586.1|146456.1|146593.1|146463.1|146594.6|146464.6|146585.8|146455.8|10
1649961620000|2022-04-14 18:40:20|146592.3|146462.3|146587.7|146457.7|146592.3|146462.3|146587.7|146457.7|11
1649961630000|2022-04-14 18:40:30|146588.1|146458.1|146586.1|146456.1|146595.7|146465.7|146585.7|146455.7|27
1649961640000|2022-04-14 18:40:40|146586.3|146456.3|146594.6|146464.6|146603.9|146473.9|146586.3|146456.3|34
1649961650000|2022-04-14 18:40:50|146595.9|146465.9|146596.8|146466.8|146598.9|146468.9|146590.4|146460.4|23
1649961660000|2022-04-14 18:41:00|146596.9|146466.9|146594.5|146464.5|146596.9|146466.9|146594.1|146464.1|11
1649961670000|2022-04-14 18:41:10|146598.9|146468.9|146595.2|146465.2|146598.9|146468.9|146595.2|146465.2|11
1649961680000|2022-04-14 18:41:20|146595.4|146465.4|146601.1|146471.1|146601.9|146471.9|146592.5|146462.5|13
1649961690000|2022-04-14 18:41:30|146598|146468|146602.6|146472.6|146603.5|146473.5|146592.8|146462.8|33
1649961700000|2022-04-14 18:41:40|146602.4|146472.4|146593.8|146463.8|146604.7|146474.7|146588.8|146458.8|27
1649961710000|2022-04-14 18:41:50|146594.2|146464.2|146592.1|146462.1|146595.5|146465.5|146589.1|146459.1|20
1649961720000|2022-04-14 18:42:00|146593.9|146463.9|146593|146463|146593.9|146463.9|146591.2|146461.2|23
1649961730000|2022-04-14 18:42:10|146592|146462|146579.4|146449.4|146599.8|146469.8|146576.3|146446.3|27
1649961740000|2022-04-14 18:42:20|146577.4|146447.4|146575.8|146445.8|146579.4|146449.4|146573.5|146443.5|18
1649961750000|2022-04-14 18:42:30|146576.6|146446.6|146581.3|146451.3|146587.3|146457.3|146576.6|146446.6|15
1649961760000|2022-04-14 18:42:40|146580|146450|146558.8|146468.8|146581|146468.8|146558.8|146449.4|13
1649961770000|2022-04-14 18:42:50|146570.7|146480.7|146560.4|146470.4|146573.1|146483.1|146558.5|146468.5|17
1649961780000|2022-04-14 18:43:00|146554.1|146464.1|146561|146471|146568.6|146478.6|146554.1|146464.1|18
1649961790000|2022-04-14 18:43:10|146561.1|146471.1|146559.1|146469.1|146566.4|146476.4|146558|146468|14
1649961800000|2022-04-14 18:43:20|146559.2|146469.2|146558.8|146468.8|146559.6|146469.6|146547.8|146457.8|28
1649961810000|2022-04-14 18:43:30|146558.3|146468.3|146556.1|146466.1|146558.3|146468.3|146553.7|146463.7|14
1649961820000|2022-04-14 18:43:40|146556.3|146466.3|146579|146449|146579.4|146470.2|146556.3|146447.8|10
1649961830000|2022-04-14 18:43:50|146578.9|146448.9|146582.8|146452.8|146584.6|146454.6|146577.1|146447.1|16
1649961840000|2022-04-14 18:44:00|146565.3|146475.3|146560.9|146470.9|146566.3|146476.3|146558.8|146468.8|15
1649961850000|2022-04-14 18:44:10|146562|146472|146554.4|146464.4|146562|146472|146553.3|146463.3|7
1649961860000|2022-04-14 18:44:20|146554.1|146464.1|146556.1|146466.1|146569.2|146479.2|146554.1|146464.1|14
1649961870000|2022-04-14 18:44:30|146558.5|146468.5|146571.1|146441.1|146577.6|146468.5|146550.2|146438.9|28
1649961880000|2022-04-14 18:44:40|146571.2|146441.2|146576.6|146446.6|146579.1|146449.1|146570|146440|24
1649961890000|2022-04-14 18:44:50|146576.9|146446.9|146573.4|146443.4|146577.9|146447.9|146571.9|146441.9|18
1649961900000|2022-04-14 18:45:00|146572.1|146442.1|146573|146443|146587.4|146457.4|146571.7|146441.7|28
1649961910000|2022-04-14 18:45:10|146572.7|146442.7|146581.6|146451.6|146581.6|146451.6|146570.5|146440.5|23
1649961920000|2022-04-14 18:45:20|146583.3|146453.3|146580.2|146450.2|146584.5|146454.5|146580.2|146450.2|23
1649961930000|2022-04-14 18:45:30|146579.8|146449.8|146580.1|146450.1|146582|146452|146579.6|146449.6|15
1649961940000|2022-04-14 18:45:40|146586.7|146456.7|146596.4|146466.4|146600.6|146470.6|146585.6|146455.6|28
1649961950000|2022-04-14 18:45:50|146596.7|146466.7|146595.7|146465.7|146600.3|146470.3|146595.6|146465.6|19
1649961960000|2022-04-14 18:46:00|146596|146466|146596|146466|146600.6|146470.6|146592.9|146462.9|27
1649961970000|2022-04-14 18:46:10|146596.2|146466.2|146599.5|146469.5|146602.8|146472.8|146592.6|146462.6|28
1649961980000|2022-04-14 18:46:20|146599.4|146469.4|146597.8|146467.8|146599.6|146469.6|146597.6|146467.6|15
1649961990000|2022-04-14 18:46:30|146598.2|146468.2|146600.6|146470.6|146602.2|146472.2|146597.8|146467.8|19
1649962000000|2022-04-14 18:46:40|146600|146470|146598.4|146468.4|146606.1|146476.1|146596.2|146466.2|24
1649962010000|2022-04-14 18:46:50|146597.8|146467.8|146596.2|146466.2|146597.8|146467.8|146594.7|146464.7|21
1649962020000|2022-04-14 18:47:00|146596.9|146466.9|146596.8|146466.8|146597.1|146467.1|146594.9|146464.9|17
1649962030000|2022-04-14 18:47:10|146596.6|146466.6|146597.3|146467.3|146597.7|146467.7|146596.6|146466.6|11
1649962040000|2022-04-14 18:47:20|146603.8|146473.8|146590.5|146460.5|146604.4|146496.8|146581.1|146458.5|24
1649962050000|2022-04-14 18:47:30|146589.9|146459.9|146590.4|146460.4|146592|146462|146588.3|146458.3|20
1649962060000|2022-04-14 18:47:40|146589.7|146459.7|146597|146467|146600.5|146470.5|146589.7|146459.7|15
1649962070000|2022-04-14 18:47:50|146597.2|146467.2|146597.2|146467.2|146597.8|146467.8|146595.9|146465.9|9
1649962080000|2022-04-14 18:48:00|146593.7|146463.7|146593.8|146463.8|146593.8|146463.8|146592.1|146462.1|14
1649962090000|2022-04-14 18:48:10|146593.1|146463.1|146595.5|146465.5|146601.4|146471.4|146590.9|146460.9|17
1649962100000|2022-04-14 18:48:20|146596.7|146466.7|146594.6|146464.6|146596.7|146466.7|146594.6|146464.6|12
1649962110000|2022-04-14 18:48:30|146595.9|146465.9|146597.6|146467.6|146600.9|146470.9|146590|146460|11
1649962120000|2022-04-14 18:48:40|146596.5|146466.5|146595.6|146465.6|146599.3|146469.3|146592.5|146462.5|22
1649962130000|2022-04-14 18:48:50|146595.3|146465.3|146599.4|146469.4|146599.7|146469.7|146594.1|146464.1|20
1649962140000|2022-04-14 18:49:00|146599.3|146469.3|146598.2|146468.2|146599.3|146469.3|146596.8|146466.8|19
1649962150000|2022-04-14 18:49:10|146598.8|146468.8|146593.1|146463.1|146599.6|146469.6|146589.2|146459.2|19
1649962160000|2022-04-14 18:49:20|146592.5|146462.5|146602.1|146472.1|146610.2|146480.2|146591.7|146461.7|31
1649962170000|2022-04-14 18:49:30|146602.5|146472.5|146598.4|146468.4|146608.2|146478.2|146598.2|146468.2|29
1649962180000|2022-04-14 18:49:40|146598.5|146468.5|146606.2|146476.2|146606.5|146476.5|146598.2|146468.2|23
1649962190000|2022-04-14 18:49:50|146605.9|146475.9|146604.4|146474.4|146608.2|146478.2|146601.9|146471.9|22
1649962200000|2022-04-14 18:50:00|146602.2|146472.2|146604.1|146474.1|146607.7|146477.7|146602.2|146472.2|29
1649962210000|2022-04-14 18:50:10|146604.9|146474.9|146604|146474|146607.6|146477.6|146601.8|146471.8|22
1649962220000|2022-04-14 18:50:20|146604.9|146474.9|146603.2|146473.2|146606.6|146476.6|146601.2|146471.2|23
1649962230000|2022-04-14 18:50:30|146608.5|146478.5|146626.5|146496.5|146628.4|146516|146601.7|146478.5|22
1649962240000|2022-04-14 18:50:40|146622.2|146492.2|146629.2|146499.2|146630.4|146500.4|146621.6|146491.6|27
1649962250000|2022-04-14 18:50:50|146629|146499|146628.4|146498.4|146630.4|146500.4|146627.6|146497.6|25
1649962260000|2022-04-14 18:51:00|146628.8|146498.8|146618.1|146488.1|146628.8|146498.8|146616.4|146486.4|24
1649962270000|2022-04-14 18:51:10|146618.4|146488.4|146606.7|146476.7|146618.4|146488.4|146606|146476|34
1649962280000|2022-04-14 18:51:20|146607.4|146477.4|146607.2|146477.2|146610.4|146480.4|146607.2|146477.2|21
1649962290000|2022-04-14 18:51:30|146608.2|146478.2|146616|146486|146616|146486|146606.5|146476.5|20
1649962300000|2022-04-14 18:51:40|146614.7|146484.7|146618.4|146488.4|146619|146489|146614.7|146484.7|14
1649962310000|2022-04-14 18:51:50|146618|146488|146625.7|146495.7|146628.3|146498.3|146615.2|146485.2|24
1649962320000|2022-04-14 18:52:00|146629.3|146499.3|146626.4|146496.4|146631.4|146501.4|146625.5|146495.5|25
1649962330000|2022-04-14 18:52:10|146626.7|146496.7|146640.1|146510.1|146645.1|146515.1|146623.3|146493.3|30
1649962340000|2022-04-14 18:52:20|146640.6|146510.6|146645.5|146515.5|146647.5|146517.5|146636|146506|27
1649962350000|2022-04-14 18:52:30|146644.3|146514.3|146647.9|146517.9|146649.8|146519.8|146644.3|146514.3|21
1649962360000|2022-04-14 18:52:40|146647.2|146517.2|146648.8|146518.8|146648.8|146518.8|146645.2|146515.2|21
1649962370000|2022-04-14 18:52:50|146648.3|146518.3|146646.7|146516.7|146648.9|146518.9|146643.5|146513.5|19
1649962380000|2022-04-14 18:53:00|146647.3|146517.3|146663.3|146533.3|146672.6|146542.6|146644.6|146514.6|25
1649962390000|2022-04-14 18:53:10|146667|146537|146666.6|146536.6|146672|146542|146662.1|146532.1|34
1649962400000|2022-04-14 18:53:20|146667.5|146537.5|146664.9|146534.9|146669.5|146539.5|146658.8|146528.8|27
1649962410000|2022-04-14 18:53:30|146664.4|146534.4|146663|146533|146665.3|146535.3|146661.7|146531.7|17
1649962420000|2022-04-14 18:53:40|146662.5|146532.5|146663.2|146533.2|146668.1|146538.1|146655.9|146525.9|23
1649962430000|2022-04-14 18:53:50|146663.3|146533.3|146670.6|146540.6|146672.4|146542.4|146663.2|146533.2|22
1649962440000|2022-04-14 18:54:00|146673.1|146543.1|146688.7|146558.7|146702.8|146572.8|146666.7|146536.7|29
1649962450000|2022-04-14 18:54:10|146688.6|146558.6|146691.1|146561.1|146692.7|146562.7|146688.2|146558.2|21
1649962460000|2022-04-14 18:54:20|146692.7|146562.7|146690.2|146560.2|146692.7|146562.7|146688.3|146558.3|17
1649962470000|2022-04-14 18:54:30|146690.4|146560.4|146690.4|146560.4|146691.2|146561.2|146687.4|146557.4|14
1649962480000|2022-04-14 18:54:40|146689.8|146559.8|146691.1|146561.1|146692.5|146562.5|146688.5|146558.5|18
1649962490000|2022-04-14 18:54:50|146678.6|146548.6|146702.7|146572.7|146703.8|146573.8|146678.6|146548.6|23
1649962500000|2022-04-14 18:55:00|146702.9|146572.9|146684|146554|146702.9|146572.9|146683|146553|27
1649962510000|2022-04-14 18:55:10|146685|146555|146683.6|146553.6|146693.4|146563.4|146681.1|146551.1|27
1649962520000|2022-04-14 18:55:20|146682.6|146552.6|146685.8|146555.8|146689.6|146559.6|146682.6|146552.6|24
1649962530000|2022-04-14 18:55:30|146687|146557|146693.1|146563.1|146693.7|146563.7|146684.5|146554.5|16
1649962540000|2022-04-14 18:55:40|146691.4|146561.4|146693|146563|146700.6|146570.6|146687.6|146557.6|28
1649962550000|2022-04-14 18:55:50|146691.1|146561.1|146692.3|146562.3|146700|146570|146691.1|146561.1|33
1649962560000|2022-04-14 18:56:00|146689.6|146559.6|146701.2|146571.2|146704.7|146574.7|146689.6|146559.6|32
1649962570000|2022-04-14 18:56:10|146700.9|146570.9|146701.2|146571.2|146704.3|146574.3|146700.1|146570.1|22
1649962580000|2022-04-14 18:56:20|146700.3|146570.3|146697.5|146567.5|146700.7|146570.7|146697|146567|22
1649962590000|2022-04-14 18:56:30|146697.2|146567.2|146697.7|146567.7|146698.6|146568.6|146696.4|146566.4|21
1649962600000|2022-04-14 18:56:40|146695.7|146565.7|146698|146568|146698|146568|146695|146565|20
1649962610000|2022-04-14 18:56:50|146699.5|146569.5|146703.9|146573.9|146710|146580|146699.5|146569.5|28
1649962620000|2022-04-14 18:57:00|146702.9|146572.9|146697.1|146567.1|146707.3|146577.3|146694|146564|23
1649962630000|2022-04-14 18:57:10|146707.3|146577.3|146704.9|146574.9|146712.3|146582.3|146704.9|146574.9|25
1649962640000|2022-04-14 18:57:20|146705.4|146575.4|146702|146572|146706|146576|146701.7|146571.7|17
1649962650000|2022-04-14 18:57:30|146700.3|146570.3|146700.6|146570.6|146702.9|146572.9|146699.7|146569.7|18
1649962660000|2022-04-14 18:57:40|146700|146570|146704.2|146574.2|146707.5|146577.5|146695.8|146565.8|32
1649962670000|2022-04-14 18:57:50|146706.7|146576.7|146704.6|146574.6|146708.5|146578.5|146703.8|146573.8|22
1649962680000|2022-04-14 18:58:00|146704.3|146574.3|146693.2|146563.2|146705.6|146575.6|146684.1|146554.1|31
1649962690000|2022-04-14 18:58:10|146693.1|146563.1|146678.4|146548.4|146695.2|146565.2|146677.2|146547.2|35
1649962700000|2022-04-14 18:58:20|146677.3|146547.3|146682.9|146552.9|146684|146554|146676.8|146546.8|20
1649962710000|2022-04-14 18:58:30|146682.3|146552.3|146677.6|146547.6|146684.9|146554.9|146675.3|146545.3|33
1649962720000|2022-04-14 18:58:40|146676.1|146546.1|146671.3|146541.3|146678|146548|146670.9|146540.9|23
1649962730000|2022-04-14 18:58:50|146671.5|146541.5|146656.5|146526.5|146674.6|146558.7|146645.7|146525.1|37
1649962740000|2022-04-14 18:59:00|146666.8|146536.8|146670.8|146540.8|146675.8|146545.8|146661.2|146531.2|35
1649962750000|2022-04-14 18:59:10|146672.8|146542.8|146674.9|146544.9|146674.9|146544.9|146668.5|146538.5|35
1649962760000|2022-04-14 18:59:20|146676.4|146546.4|146668.8|146538.8|146676.4|146546.4|146663|146533|36
1649962770000|2022-04-14 18:59:30|146668.9|146538.9|146681.7|146551.7|146682.2|146552.2|146663.1|146533.1|34
1649962780000|2022-04-14 18:59:40|146678.7|146548.7|146678.3|146548.3|146681.8|146551.8|146674.1|146544.1|36
1649962790000|2022-04-14 18:59:50|146695.4|146565.4|146702|146572|146705.3|146575.3|146695.4|146565.4|26
1649962800000|2022-04-14 19:00:00|146702.1|146572.1|146703.1|146573.1|146708.4|146578.4|146693.3|146563.3|32
1649962810000|2022-04-14 19:00:10|146702|146572|146687.2|146557.2|146702|146572|146684.8|146554.8|30
1649962820000|2022-04-14 19:00:20|146684.6|146554.6|146680.3|146550.3|146685.4|146555.4|146669.9|146539.9|32
1649962830000|2022-04-14 19:00:30|146679.3|146549.3|146672.7|146542.7|146680.3|146550.3|146669.1|146539.1|22
1649962840000|2022-04-14 19:00:40|146672.4|146542.4|146670.7|146540.7|146684.1|146554.1|146670.7|146540.7|31
1649962850000|2022-04-14 19:00:50|146668.8|146538.8|146655.9|146525.9|146674.9|146549.6|146639.6|146523|29
1649962860000|2022-04-14 19:01:00|146653.8|146523.8|146658.6|146528.6|146660.3|146530.3|146653.8|146523.8|22
1649962870000|2022-04-14 19:01:10|146659.9|146529.9|146662.2|146532.2|146667.3|146537.3|146659.9|146529.9|28
1649962880000|2022-04-14 19:01:20|146663.4|146533.4|146665.4|146535.4|146674.1|146557.3|146641.5|146529.9|29
1649962890000|2022-04-14 19:01:30|146665.6|146535.6|146683.7|146553.7|146692.1|146562.1|146664.8|146534.8|33
1649962900000|2022-04-14 19:01:40|146682.3|146552.3|146674.7|146544.7|146682.8|146560.2|146650.1|146533.8|25
1649962910000|2022-04-14 19:01:50|146675.7|146545.7|146651.7|146521.7|146675.7|146545.7|146651.7|146521.7|35
1649962920000|2022-04-14 19:02:00|146652.7|146522.7|146663.9|146533.9|146665.7|146535.7|146651.7|146521.7|31
1649962930000|2022-04-14 19:02:10|146664.7|146534.7|146659.8|146529.8|146664.7|146534.7|146659.3|146529.3|24
1649962940000|2022-04-14 19:02:20|146661.9|146531.9|146667.6|146537.6|146670.9|146540.9|146661.2|146531.2|24
1649962950000|2022-04-14 19:02:30|146669|146539|146669.1|146539.1|146669.3|146539.3|146661.8|146531.8|27
1649962960000|2022-04-14 19:02:40|146668.3|146538.3|146662.5|146532.5|146668.3|146538.3|146659.5|146529.5|29
1649962970000|2022-04-14 19:02:50|146661.2|146531.2|146671.1|146541.1|146672.8|146542.8|146658.8|146528.8|25
1649962980000|2022-04-14 19:03:00|146672.8|146542.8|146643.6|146513.6|146674.1|146563.4|146643.5|146513.5|32
1649962990000|2022-04-14 19:03:10|146644.6|146514.6|146604.1|146474.1|146657.8|146549.9|146598.4|146468.4|31
1649963000000|2022-04-14 19:03:20|146604.4|146474.4|146609.9|146479.9|146610.5|146480.5|146604.4|146474.4|29
1649963010000|2022-04-14 19:03:30|146610.4|146480.4|146611.6|146481.6|146612.3|146482.3|146604.5|146474.5|32
1649963020000|2022-04-14 19:03:40|146610.6|146480.6|146607.9|146477.9|146612.6|146482.6|146607.3|146477.3|21
1649963030000|2022-04-14 19:03:50|146606.7|146476.7|146606.6|146476.6|146609.7|146479.7|146606.2|146476.2|24
1649963040000|2022-04-14 19:04:00|146606.2|146476.2|146606.4|146476.4|146606.5|146476.5|146604.9|146474.9|16
1649963050000|2022-04-14 19:04:10|146605.9|146475.9|146575.5|146445.5|146606.6|146476.6|146564|146434|26
1649963060000|2022-04-14 19:04:20|146574.4|146444.4|146580.7|146450.7|146585.1|146468.8|146558.8|146444.4|33
1649963070000|2022-04-14 19:04:30|146581.6|146451.6|146582|146452|146582.2|146452.2|146578.9|146448.9|22
1649963080000|2022-04-14 19:04:40|146581.9|146451.9|146585|146455|146586.5|146456.5|146581.9|146451.9|22
1649963090000|2022-04-14 19:04:50|146584.9|146454.9|146583.6|146453.6|146586.2|146456.2|146583.5|146453.5|25
1649963100000|2022-04-14 19:05:00|146585.9|146455.9|146587.5|146457.5|146599.5|146469.5|146583.5|146453.5|34
1649963110000|2022-04-14 19:05:10|146587|146457|146593|146463|146600.2|146470.2|146586.7|146456.7|25
1649963120000|2022-04-14 19:05:20|146592.7|146462.7|146583.8|146453.8|146596.9|146466.9|146583.8|146453.8|26
1649963130000|2022-04-14 19:05:30|146584.3|146454.3|146594.1|146464.1|146594.1|146464.1|146584.3|146454.3|21
1649963140000|2022-04-14 19:05:40|146593.4|146463.4|146593.6|146463.6|146596.5|146466.5|146591.6|146461.6|17
1649963150000|2022-04-14 19:05:50|146592.3|146462.3|146594.5|146464.5|146597.2|146479.2|146567.8|146460|26
1649963160000|2022-04-14 19:06:00|146595.5|146465.5|146588.9|146458.9|146598.9|146468.9|146588.9|146458.9|28
1649963170000|2022-04-14 19:06:10|146582.6|146452.6|146590.4|146460.4|146593.6|146463.6|146582.6|146452.6|31
1649963180000|2022-04-14 19:06:20|146590.1|146460.1|146582.3|146452.3|146594.5|146464.5|146581.5|146451.5|26
1649963190000|2022-04-14 19:06:30|146580.8|146450.8|146593.4|146463.4|146593.9|146463.9|146580.6|146450.6|33
1649963200000|2022-04-14 19:06:40|146594.2|146464.2|146590.7|146460.7|146594.2|146464.2|146589.7|146459.7|18
1649963210000|2022-04-14 19:06:50|146591.2|146461.2|146592.2|146462.2|146593.4|146463.4|146590.3|146460.3|10
1649963220000|2022-04-14 19:07:00|146591.5|146461.5|146598.2|146468.2|146601.3|146471.3|146591.1|146461.1|10
1649963230000|2022-04-14 19:07:10|146596.8|146466.8|146598.2|146468.2|146603.3|146473.3|146589.9|146459.9|22
1649963240000|2022-04-14 19:07:20|146598.9|146468.9|146603.5|146473.5|146606.1|146476.1|146597.9|146467.9|29
1649963250000|2022-04-14 19:07:30|146602.8|146472.8|146603.8|146473.8|146604|146474|146602.1|146472.1|27
1649963260000|2022-04-14 19:07:40|146604|146474|146590.4|146460.4|146606.5|146476.5|146588.4|146458.4|19
1649963270000|2022-04-14 19:07:50|146594|146464|146597.8|146467.8|146607|146477|146592.4|146462.4|23
1649963280000|2022-04-14 19:08:00|146596.9|146466.9|146591.9|146461.9|146599.8|146469.8|146591.2|146461.2|17
1649963290000|2022-04-14 19:08:10|146592.6|146462.6|146599|146469|146602.4|146472.4|146592.6|146462.6|27
1649963300000|2022-04-14 19:08:20|146598.9|146468.9|146619.6|146489.6|146625.4|146495.4|146598.1|146468.1|22
1649963310000|2022-04-14 19:08:30|146620.4|146490.4|146620.8|146490.8|146620.8|146490.8|146618.6|146488.6|13
1649963320000|2022-04-14 19:08:40|146620.9|146490.9|146620.7|146490.7|146624.2|146494.2|146619.7|146489.7|20
1649963330000|2022-04-14 19:08:50|146620.1|146490.1|146623.3|146493.3|146623.7|146493.7|146619.3|146489.3|19
1649963340000|2022-04-14 19:09:00|146623.4|146493.4|146622.4|146492.4|146623.6|146493.6|146622.2|146492.2|9
1649963350000|2022-04-14 19:09:10|146621.9|146491.9|146622.8|146492.8|146624.8|146510.5|146600.5|146491.9|23
1649963360000|2022-04-14 19:09:20|146622.3|146492.3|146625.7|146495.7|146627.2|146497.2|146622.3|146492.3|17
1649963370000|2022-04-14 19:09:30|146625.6|146495.6|146628.8|146498.8|146628.8|146498.8|146624.1|146494.1|12
1649963380000|2022-04-14 19:09:40|146629|146499|146644.8|146514.8|146654|146524|146629|146499|31
1649963390000|2022-04-14 19:09:50|146644.5|146514.5|146643.1|146513.1|146649.2|146519.2|146642.6|146512.6|25
1649963400000|2022-04-14 19:10:00|146643.3|146513.3|146642.8|146512.8|146646.4|146516.4|146641.5|146511.5|18
1649963410000|2022-04-14 19:10:10|146643|146513|146643.5|146513.5|146648.3|146518.3|146642.4|146512.4|21
1649963420000|2022-04-14 19:10:20|146642.8|146512.8|146642|146512|146643.9|146513.9|146641.4|146511.4|17
1649963430000|2022-04-14 19:10:30|146642.2|146512.2|146644.6|146514.6|146644.6|146514.6|146639.7|146509.7|23
1649963440000|2022-04-14 19:10:40|146644.7|146514.7|146644.2|146514.2|146645.7|146515.7|146642.5|146512.5|18
1649963450000|2022-04-14 19:10:50|146645.1|146515.1|146642.8|146512.8|146645.2|146515.2|146642.7|146512.7|11
1649963460000|2022-04-14 19:11:00|146646.8|146516.8|146639.1|146509.1|146648.5|146518.5|146638.4|146508.4|24
1649963470000|2022-04-14 19:11:10|146638.8|146508.8|146644.6|146514.6|146646.1|146516.1|146638.7|146508.7|20
1649963480000|2022-04-14 19:11:20|146645.1|146515.1|146629.3|146499.3|146645.1|146529.7|146619.4|146499.1|24
1649963490000|2022-04-14 19:11:30|146630.1|146500.1|146628.4|146498.4|146632.2|146502.2|146622.3|146492.3|23
1649963500000|2022-04-14 19:11:40|146629.7|146499.7|146595.8|146465.8|146629.7|146499.7|146591.4|146461.4|32
1649963510000|2022-04-14 19:11:50|146595.9|146465.9|146613.7|146483.7|146613.7|146483.7|146592.8|146462.8|22
1649963520000|2022-04-14 19:12:00|146612.1|146482.1|146590.9|146460.9|146613.6|146483.6|146587.6|146457.6|27
1649963530000|2022-04-14 19:12:10|146590.3|146460.3|146589.8|146459.8|146595.5|146465.5|146589|146459|25
1649963540000|2022-04-14 19:12:20|146589.9|146459.9|146595.5|146465.5|146598.1|146468.1|146588.5|146458.5|27
1649963550000|2022-04-14 19:12:30|146595.7|146465.7|146583.4|146453.4|146595.7|146465.7|146581.2|146451.2|29
1649963560000|2022-04-14 19:12:40|146582.4|146452.4|146586.3|146456.3|146588.5|146458.5|146582.4|146452.4|29
1649963570000|2022-04-14 19:12:50|146584.5|146454.5|146586.7|146456.7|146591.1|146461.1|146584.4|146454.4|27
1649963580000|2022-04-14 19:13:00|146586.4|146456.4|146587.5|146457.5|146589.3|146459.3|146585.9|146455.9|22
1649963590000|2022-04-14 19:13:10|146586.3|146456.3|146589.7|146459.7|146590.8|146460.8|146586.3|146456.3|25
1649963600000|2022-04-14 19:13:20|146588.2|146458.2|146586.2|146456.2|146591.3|146461.3|146581.9|146451.9|25
1649963610000|2022-04-14 19:13:30|146587|146457|146586.1|146456.1|146590.9|146460.9|146586.1|146456.1|18
1649963620000|2022-04-14 19:13:40|146586.8|146456.8|146589.6|146459.6|146590.7|146460.7|146585.3|146455.3|21
1649963630000|2022-04-14 19:13:50|146590.1|146460.1|146584.8|146454.8|146590.1|146460.1|146584.3|146454.3|22
1649963640000|2022-04-14 19:14:00|146585|146455|146585.9|146455.9|146587|146457|146582.2|146452.2|22
1649963650000|2022-04-14 19:14:10|146585.4|146455.4|146584.7|146454.7|146594.8|146464.8|146574.6|146444.6|33
1649963660000|2022-04-14 19:14:20|146583.6|146453.6|146588.6|146458.6|146590.6|146460.6|146583.6|146453.6|30
1649963670000|2022-04-14 19:14:30|146588.1|146458.1|146590|146460|146590.3|146460.3|146586.1|146456.1|21
1649963680000|2022-04-14 19:14:40|146588.6|146458.6|146587.2|146457.2|146589.1|146459.1|146586.4|146456.4|16
1649963690000|2022-04-14 19:14:50|146589.6|146459.6|146569.8|146439.8|146589.6|146459.6|146560.4|146430.4|24
1649963700000|2022-04-14 19:15:00|146573.7|146443.7|146579.3|146449.3|146589.9|146459.9|146573.7|146443.7|35
1649963710000|2022-04-14 19:15:10|146577.7|146447.7|146565|146435|146583.4|146453.4|146565|146435|31
1649963720000|2022-04-14 19:15:20|146566.1|146436.1|146567.2|146437.2|146567.8|146437.8|146562.7|146432.7|26
1649963730000|2022-04-14 19:15:30|146567.5|146437.5|146566.5|146436.5|146567.7|146437.7|146562.5|146432.5|22
1649963740000|2022-04-14 19:15:40|146565.1|146435.1|146564.3|146434.3|146565.5|146435.5|146561.5|146431.5|18
1649963750000|2022-04-14 19:15:50|146566.5|146436.5|146564|146434|146566.5|146436.5|146562.1|146432.1|20
1649963760000|2022-04-14 19:16:00|146564.2|146434.2|146563.5|146433.5|146565.4|146435.4|146562.5|146432.5|18
1649963770000|2022-04-14 19:16:10|146564|146434|146562.1|146432.1|146565.4|146435.4|146559.1|146429.1|24
1649963780000|2022-04-14 19:16:20|146562.2|146432.2|146564|146434|146565.5|146435.5|146561.2|146431.2|23
1649963790000|2022-04-14 19:16:30|146563.9|146433.9|146557|146427|146564|146434|146547.4|146417.4|34
1649963800000|2022-04-14 19:16:40|146557.6|146427.6|146558.1|146428.1|146563.3|146433.3|146556.6|146426.6|29
1649963810000|2022-04-14 19:16:50|146558.3|146428.3|146558.8|146428.8|146560.8|146430.8|146557.9|146427.9|21
1649963820000|2022-04-14 19:17:00|146559.1|146429.1|146563.5|146433.5|146566.8|146436.8|146557.9|146427.9|24
1649963830000|2022-04-14 19:17:10|146563.3|146433.3|146562.7|146432.7|146563.9|146433.9|146561.3|146431.3|27
1649963840000|2022-04-14 19:17:20|146563.1|146433.1|146565.9|146435.9|146566|146436|146562.6|146432.6|23
1649963850000|2022-04-14 19:17:30|146566|146436|146564.9|146434.9|146566.1|146436.1|146562.4|146432.4|22
1649963860000|2022-04-14 19:17:40|146565.2|146435.2|146567.8|146437.8|146568.9|146438.9|146564.5|146434.5|24
1649963870000|2022-04-14 19:17:50|146567.2|146437.2|146564.8|146434.8|146567.4|146437.4|146564.8|146434.8|13
1649963880000|2022-04-14 19:18:00|146565.1|146435.1|146567.8|146437.8|146572.8|146442.8|146564.9|146434.9|21
1649963890000|2022-04-14 19:18:10|146566.3|146436.3|146572.5|146442.5|146573.2|146443.2|146565.4|146435.4|23
1649963900000|2022-04-14 19:18:20|146572.4|146442.4|146580|146450|146582.2|146452.2|146571.6|146441.6|29
1649963910000|2022-04-14 19:18:30|146578.4|146448.4|146576.3|146446.3|146579.9|146449.9|146576.3|146446.3|17
1649963920000|2022-04-14 19:18:40|146582.2|146452.2|146578.8|146448.8|146582.2|146452.2|146576.6|146446.6|19
1649963930000|2022-04-14 19:18:50|146577.1|146447.1|146576.4|146446.4|146577.6|146447.6|146575.2|146445.2|13
1649963940000|2022-04-14 19:19:00|146577.3|146447.3|146575.3|146445.3|146578.2|146448.2|146573.3|146443.3|22
1649963950000|2022-04-14 19:19:10|146574.7|146444.7|146574.3|146444.3|146577.4|146447.4|146570.5|146440.5|23
1649963960000|2022-04-14 19:19:20|146574.6|146444.6|146573.1|146443.1|146575.7|146445.7|146571.9|146441.9|18
1649963970000|2022-04-14 19:19:30|146573|146443|146573.3|146443.3|146575.4|146445.4|146572.1|146442.1|18
1649963980000|2022-04-14 19:19:40|146573.5|146443.5|146569.7|146439.7|146574.2|146444.2|146569.7|146439.7|14
1649963990000|2022-04-14 19:19:50|146569.4|146439.4|146571.4|146441.4|146583.3|146453.3|146564.6|146434.6|20
1649964000000|2022-04-14 19:20:00|146571.9|146441.9|146555.7|146425.7|146574.1|146451.3|146541.3|146425.7|27
1649964010000|2022-04-14 19:20:10|146556.8|146426.8|146563|146433|146566.4|146436.4|146546.8|146416.8|35
1649964020000|2022-04-14 19:20:20|146563.4|146433.4|146571.1|146441.1|146573.4|146443.4|146563.4|146433.4|31
1649964030000|2022-04-14 19:20:30|146571.4|146441.4|146563.3|146433.3|146572|146442|146563|146433|23
1649964040000|2022-04-14 19:20:40|146563.7|146433.7|146561|146431|146566.4|146436.4|146561|146431|25
1649964050000|2022-04-14 19:20:50|146560.3|146430.3|146561.6|146431.6|146562.4|146432.4|146559.8|146429.8|22
1649964060000|2022-04-14 19:21:00|146561.7|146431.7|146566|146436|146567.2|146437.2|146557.8|146427.8|28
1649964070000|2022-04-14 19:21:10|146565.1|146435.1|146570.6|146440.6|146573.2|146443.2|146564.6|146434.6|24
1649964080000|2022-04-14 19:21:20|146570.4|146440.4|146570.5|146440.5|146571.5|146441.5|146568.9|146438.9|19
1649964090000|2022-04-14 19:21:30|146570|146440|146570|146440|146570|146440|146560.9|146430.9|24
1649964100000|2022-04-14 19:21:40|146565.5|146435.5|146570.6|146440.6|146571|146441|146563.9|146433.9|29
1649964110000|2022-04-14 19:21:50|146570|146440|146567.6|146437.6|146572.7|146442.7|146567.4|146437.4|18
1649964120000|2022-04-14 19:22:00|146566.7|146436.7|146569.7|146439.7|146570.2|146440.2|146566|146436|17
1649964130000|2022-04-14 19:22:10|146566.1|146436.1|146569.4|146439.4|146572.8|146442.8|146564.4|146434.4|22
1649964140000|2022-04-14 19:22:20|146569.2|146439.2|146572.8|146442.8|146572.8|146442.8|146568.2|146438.2|18
1649964150000|2022-04-14 19:22:30|146573.3|146443.3|146567.8|146437.8|146573.5|146443.5|146566.2|146436.2|22
1649964160000|2022-04-14 19:22:40|146568.1|146438.1|146595.8|146465.8|146599.9|146469.9|146567.6|146437.6|26
1649964170000|2022-04-14 19:22:50|146597.1|146467.1|146595.8|146465.8|146600.9|146470.9|146594.3|146464.3|29
1649964180000|2022-04-14 19:23:00|146598.7|146468.7|146602.4|146472.4|146604|146474|146598|146468|28
1649964190000|2022-04-14 19:23:10|146602.5|146472.5|146616.6|146486.6|146618.9|146488.9|146600.7|146470.7|35
1649964200000|2022-04-14 19:23:20|146616.2|146486.2|146616.6|146486.6|146617.4|146487.4|146615.5|146485.5|22
1649964210000|2022-04-14 19:23:30|146615.9|146485.9|146613.8|146483.8|146615.9|146485.9|146610.5|146480.5|24
1649964220000|2022-04-14 19:23:40|146613.1|146483.1|146614.8|146484.8|146617.2|146487.2|146613.1|146483.1|23
1649964230000|2022-04-14 19:23:50|146615.5|146485.5|146612.6|146482.6|146615.5|146485.5|146606.2|146476.2|30
1649964240000|2022-04-14 19:24:00|146612.1|146482.1|146618.4|146488.4|146618.4|146488.4|146604.4|146474.4|35
1649964250000|2022-04-14 19:24:10|146617.6|146487.6|146616|146486|146619.3|146489.3|146613.7|146483.7|24
1649964260000|2022-04-14 19:24:20|146615.3|146485.3|146619.9|146489.9|146619.9|146489.9|146614.1|146484.1|23
1649964270000|2022-04-14 19:24:30|146619.8|146489.8|146631.4|146501.4|146646.1|146516.1|146619.8|146489.8|38
1649964280000|2022-04-14 19:24:40|146634.4|146504.4|146616|146486|146639.3|146509.3|146616|146486|32
1649964290000|2022-04-14 19:24:50|146614.8|146484.8|146595.5|146465.5|146619.7|146489.7|146589.6|146459.6|35
1649964300000|2022-04-14 19:25:00|146595.6|146465.6|146594.8|146464.8|146595.6|146465.6|146592.3|146462.3|29
1649964310000|2022-04-14 19:25:10|146593.8|146463.8|146593.1|146463.1|146595.6|146465.6|146592.5|146462.5|26
1649964320000|2022-04-14 19:25:20|146593|146463|146596|146466|146596.4|146466.4|146592.1|146462.1|24
1649964330000|2022-04-14 19:25:30|146595.5|146465.5|146594.5|146464.5|146596.4|146466.4|146593.9|146463.9|26
1649964340000|2022-04-14 19:25:40|146594.7|146464.7|146592.4|146462.4|146594.7|146464.7|146592.4|146462.4|19
1649964350000|2022-04-14 19:25:50|146592.5|146462.5|146596|146466|146597.8|146467.8|146591|146461|17
1649964360000|2022-04-14 19:26:00|146595.6|146465.6|146594.1|146464.1|146599|146469|146594.1|146464.1|24
1649964370000|2022-04-14 19:26:10|146592.3|146462.3|146596.4|146466.4|146599.3|146469.3|146592.3|146462.3|31
1649964380000|2022-04-14 19:26:20|146596.2|146466.2|146595.9|146465.9|146598.3|146468.3|146595.1|146465.1|29
1649964390000|2022-04-14 19:26:30|146596|146466|146595.3|146465.3|146597.6|146467.6|146595.2|146465.2|15
1649964400000|2022-04-14 19:26:40|146595.7|146465.7|146594.8|146464.8|146601|146471|146594.8|146464.8|24
1649964410000|2022-04-14 19:26:50|146595.7|146465.7|146603.4|146473.4|146604.1|146474.1|146594.2|146464.2|25
1649964420000|2022-04-14 19:27:00|146599.3|146469.3|146600.3|146470.3|146604.5|146474.5|146598.7|146468.7|34
1649964430000|2022-04-14 19:27:10|146600|146470|146600.1|146470.1|146602.1|146472.1|146599.6|146469.6|31
1649964440000|2022-04-14 19:27:20|146600|146470|146591.5|146461.5|146600|146470|146590.3|146460.3|27
1649964450000|2022-04-14 19:27:30|146591.1|146461.1|146586.5|146456.5|146591.7|146461.7|146585.6|146455.6|27
1649964460000|2022-04-14 19:27:40|146586.7|146456.7|146589.4|146459.4|146593.1|146463.1|146586.3|146456.3|24
1649964470000|2022-04-14 19:27:50|146589.2|146459.2|146590.2|146460.2|146590.5|146460.5|146588.5|146458.5|24
1649964480000|2022-04-14 19:28:00|146589.2|146459.2|146589.5|146459.5|146590.5|146460.5|146588.9|146458.9|16
1649964490000|2022-04-14 19:28:10|146589.4|146459.4|146592|146462|146593.9|146463.9|146587.5|146457.5|16
1649964500000|2022-04-14 19:28:20|146592.1|146462.1|146595.4|146465.4|146596.7|146466.7|146589.3|146459.3|22
1649964510000|2022-04-14 19:28:30|146594.9|146464.9|146578.5|146448.5|146595.2|146465.2|146577.7|146447.7|30
1649964520000|2022-04-14 19:28:40|146578.6|146448.6|146586.4|146456.4|146590.5|146460.5|146578.2|146448.2|25
1649964530000|2022-04-14 19:28:50|146586.9|146456.9|146586.5|146456.5|146588.3|146458.3|146584.7|146454.7|19
1649964540000|2022-04-14 19:29:00|146586.2|146456.2|146591|146461|146592.1|146462.1|146584.9|146454.9|21
1649964550000|2022-04-14 19:29:10|146591.2|146461.2|146589.3|146459.3|146597|146467|146587.1|146457.1|25
1649964560000|2022-04-14 19:29:20|146589.4|146459.4|146591.1|146461.1|146592.9|146462.9|146589|146459|17
1649964570000|2022-04-14 19:29:30|146590.7|146460.7|146593.9|146463.9|146596.4|146466.4|146590.4|146460.4|12
1649964580000|2022-04-14 19:29:40|146594|146464|146588.8|146458.8|146595.1|146465.1|146588.8|146458.8|19
1649964590000|2022-04-14 19:29:50|146589|146459|146594.1|146464.1|146594.6|146464.6|146583.4|146453.4|30
1649964600000|2022-04-14 19:30:00|146592.8|146462.8|146596.8|146466.8|146601.2|146471.2|146592|146462|31
1649964610000|2022-04-14 19:30:10|146596.7|146466.7|146594|146464|146599.7|146469.7|146593.5|146463.5|28
1649964620000|2022-04-14 19:30:20|146593.9|146463.9|146600.8|146470.8|146602|146472|146593.5|146463.5|22
1649964630000|2022-04-14 19:30:30|146600.6|146470.6|146624|146494|146624|146494|146597.2|146467.2|34
1649964640000|2022-04-14 19:30:40|146624.4|146494.4|146621.2|146491.2|146624.4|146494.4|146619.4|146489.4|23
1649964650000|2022-04-14 19:30:50|146619.5|146489.5|146621.1|146491.1|146621.7|146491.7|146619|146489|17
1649964660000|2022-04-14 19:31:00|146620.6|146490.6|146621.2|146491.2|146623.5|146493.5|146620|146490|20
1649964670000|2022-04-14 19:31:10|146621.6|146491.6|146640.7|146510.7|146643.8|146513.8|146617|146487|30
1649964680000|2022-04-14 19:31:20|146641.7|146511.7|146638.8|146508.8|146641.7|146511.7|146637.4|146507.4|21
1649964690000|2022-04-14 19:31:30|146638.9|146508.9|146638.3|146508.3|146643.1|146513.1|146638|146508|20
1649964700000|2022-04-14 19:31:40|146638.6|146508.6|146634.5|146504.5|146639|146509|146632.4|146502.4|11
1649964710000|2022-04-14 19:31:50|146637.3|146507.3|146636.6|146506.6|146637.7|146507.7|146636.5|146506.5|12
1649964720000|2022-04-14 19:32:00|146637|146507|146638.4|146508.4|146643.8|146513.8|146635.1|146505.1|16
1649964730000|2022-04-14 19:32:10|146637.8|146507.8|146682|146552|146685.9|146555.9|146635.8|146505.8|27
1649964740000|2022-04-14 19:32:20|146682.6|146552.6|146682.1|146552.1|146684.2|146554.2|146679.9|146549.9|29
1649964750000|2022-04-14 19:32:30|146682.2|146552.2|146684.6|146554.6|146685.2|146555.2|146681.4|146551.4|14
1649964760000|2022-04-14 19:32:40|146684.4|146554.4|146681.2|146551.2|146684.4|146554.4|146681.2|146551.2|12
1649964770000|2022-04-14 19:32:50|146681.7|146551.7|146681.1|146551.1|146682.3|146552.3|146678.8|146548.8|13
1649964780000|2022-04-14 19:33:00|146678.6|146548.6|146695.1|146565.1|146705.3|146575.3|146660.6|146530.6|38
1649964790000|2022-04-14 19:33:10|146693.6|146563.6|146700.1|146570.1|146700.1|146570.1|146684.4|146554.4|36
1649964800000|2022-04-14 19:33:20|146703.2|146573.2|146697.6|146567.6|146703.2|146573.2|146691.1|146561.1|26
1649964810000|2022-04-14 19:33:30|146697.4|146567.4|146688.3|146558.3|146699.6|146569.6|146686.6|146556.6|34
1649964820000|2022-04-14 19:33:40|146688.5|146558.5|146689.7|146559.7|146692.2|146562.2|146686.2|146556.2|28
1649964830000|2022-04-14 19:33:50|146690.2|146560.2|146695|146565|146695|146565|146689.2|146559.2|22
1649964840000|2022-04-14 19:34:00|146695.3|146565.3|146696.9|146566.9|146697.3|146567.3|146693.7|146563.7|18
1649964850000|2022-04-14 19:34:10|146697|146567|146691.6|146561.6|146697.3|146567.3|146664.9|146534.9|30
1649964860000|2022-04-14 19:34:20|146693.6|146563.6|146693.4|146563.4|146694.7|146564.7|146691|146561|23
1649964870000|2022-04-14 19:34:30|146692.2|146562.2|146694.6|146564.6|146695|146565|146690.3|146560.3|16
1649964880000|2022-04-14 19:34:40|146693.3|146563.3|146692.1|146562.1|146698|146568|146691.6|146561.6|8
1649964890000|2022-04-14 19:34:50|146691.5|146561.5|146686.2|146556.2|146694.9|146581.5|146671.5|146555.9|20
1649964900000|2022-04-14 19:35:00|146686.3|146556.3|146706.8|146576.8|146716.3|146586.3|146686.3|146556.3|31
1649964910000|2022-04-14 19:35:10|146705.6|146575.6|146699.1|146569.1|146707.1|146577.1|146696.8|146566.8|27
1649964920000|2022-04-14 19:35:20|146703.5|146573.5|146703.1|146573.1|146706.5|146576.5|146702.3|146572.3|27
1649964930000|2022-04-14 19:35:30|146702.9|146572.9|146695.3|146565.3|146710|146580|146688.7|146558.7|30
1649964940000|2022-04-14 19:35:40|146692.4|146562.4|146694|146564|146696|146566|146691.7|146561.7|22
1649964950000|2022-04-14 19:35:50|146694.2|146564.2|146685.3|146555.3|146694.2|146564.2|146674.3|146544.3|17
1649964960000|2022-04-14 19:36:00|146682|146552|146684.7|146554.7|146688.2|146558.2|146674.2|146544.2|25
1649964970000|2022-04-14 19:36:10|146685.6|146555.6|146683|146553|146685.6|146555.6|146679.7|146549.7|18
1649964980000|2022-04-14 19:36:20|146683.3|146553.3|146680.1|146550.1|146683.9|146553.9|146680|146550|11
1649964990000|2022-04-14 19:36:30|146680|146550|146686.7|146556.7|146689.8|146559.8|146680|146550|13
1649965000000|2022-04-14 19:36:40|146687.5|146557.5|146687.9|146557.9|146689.7|146559.7|146684.2|146554.2|11
1649965010000|2022-04-14 19:36:50|146688.4|146558.4|146686|146556|146688.4|146558.4|146684.7|146554.7|16
1649965020000|2022-04-14 19:37:00|146687.3|146557.3|146682|146552|146697.3|146567.3|146671.7|146541.7|24
1649965030000|2022-04-14 19:37:10|146681.6|146551.6|146685.6|146555.6|146692.2|146576.9|146666.9|146551.4|23
1649965040000|2022-04-14 19:37:20|146684.6|146554.6|146684.8|146554.8|146686|146556|146681|146551|17
1649965050000|2022-04-14 19:37:30|146683.7|146553.7|146684.1|146554.1|146686.2|146556.2|146682.4|146552.4|11
1649965060000|2022-04-14 19:37:40|146682.6|146552.6|146681.9|146551.9|146684.1|146554.1|146680.7|146550.7|8
1649965070000|2022-04-14 19:37:50|146683|146553|146684.8|146554.8|146688.1|146558.1|146682.3|146552.3|14
1649965080000|2022-04-14 19:38:00|146685.2|146555.2|146688.1|146558.1|146689.4|146559.4|146684.4|146554.4|15
1649965090000|2022-04-14 19:38:10|146689.4|146559.4|146682.9|146552.9|146689.4|146559.4|146680.3|146550.3|14
1649965100000|2022-04-14 19:38:20|146683.4|146553.4|146681.5|146551.5|146684.2|146554.2|146681.5|146551.5|14
1649965110000|2022-04-14 19:38:30|146687|146557|146680.2|146550.2|146689.9|146559.9|146679.8|146549.8|17
1649965120000|2022-04-14 19:38:40|146680.4|146550.4|146680.5|146550.5|146682.7|146552.7|146680|146550|20
1649965130000|2022-04-14 19:38:50|146678.8|146548.8|146680.5|146550.5|146680.5|146550.5|146678.7|146548.7|19
1649965140000|2022-04-14 19:39:00|146680.6|146550.6|146668.9|146538.9|146680.6|146550.6|146664.6|146534.6|30
1649965150000|2022-04-14 19:39:10|146668.3|146538.3|146668.1|146538.1|146668.5|146538.5|146667.9|146537.9|13
1649965160000|2022-04-14 19:39:20|146668.2|146538.2|146689.8|146559.8|146690.8|146560.8|146668.2|146538.2|30
1649965170000|2022-04-14 19:39:30|146689.5|146559.5|146688.5|146558.5|146691.2|146561.2|146688.5|146558.5|22
1649965180000|2022-04-14 19:39:40|146688.6|146558.6|146681.8|146551.8|146688.6|146558.6|146675.7|146545.7|29
1649965190000|2022-04-14 19:39:50|146682.2|146552.2|146679.7|146549.7|146683.1|146553.1|146679.7|146549.7|30
1649965200000|2022-04-14 19:40:00|146679.5|146549.5|146672.2|146542.2|146680.2|146550.2|146669.9|146539.9|23
1649965210000|2022-04-14 19:40:10|146672.4|146542.4|146680.9|146550.9|146680.9|146566.6|146656.6|146542|15
1649965220000|2022-04-14 19:40:20|146682.2|146552.2|146681.9|146551.9|146684.1|146554.1|146680.4|146550.4|19
1649965230000|2022-04-14 19:40:30|146682|146552|146681.4|146551.4|146682.1|146552.1|146680.8|146550.8|9
1649965240000|2022-04-14 19:40:40|146680.8|146550.8|146687.7|146557.7|146689|146573.8|146662|146550.7|18
1649965250000|2022-04-14 19:40:50|146687.8|146557.8|146687.7|146557.7|146688.8|146558.8|146686.2|146556.2|24
1649965260000|2022-04-14 19:41:00|146688|146558|146676|146546|146688|146558|146674.9|146544.9|21
1649965270000|2022-04-14 19:41:10|146675.8|146545.8|146674.1|146544.1|146681.4|146551.4|146673.1|146543.1|26
1649965280000|2022-04-14 19:41:20|146673.7|146543.7|146674.5|146544.5|146676.8|146546.8|146668.5|146538.5|28
1649965290000|2022-04-14 19:41:30|146674.7|146544.7|146675.1|146545.1|146681.8|146551.8|146673.8|146543.8|24
1649965300000|2022-04-14 19:41:40|146675.3|146545.3|146673.8|146543.8|146675.3|146545.3|146672.1|146542.1|16
1649965310000|2022-04-14 19:41:50|146673.4|146543.4|146673|146543|146673.7|146543.7|146672.3|146542.3|14
1649965320000|2022-04-14 19:42:00|146672.9|146542.9|146664.8|146534.8|146674.6|146544.6|146664.8|146534.8|16
1649965330000|2022-04-14 19:42:10|146663.3|146533.3|146670.9|146540.9|146671.6|146559.8|146649.8|146523.8|31
1649965340000|2022-04-14 19:42:20|146671.1|146541.1|146668.4|146538.4|146671.1|146541.1|146668.4|146538.4|22
1649965350000|2022-04-14 19:42:30|146667.4|146537.4|146665.1|146535.1|146667.4|146537.4|146663.9|146533.9|19
1649965360000|2022-04-14 19:42:40|146665.5|146535.5|146666.3|146536.3|146667.2|146537.2|146665.5|146535.5|14
1649965370000|2022-04-14 19:42:50|146666.1|146536.1|146657.4|146527.4|146666.1|146536.1|146657.4|146527.4|25
1649965380000|2022-04-14 19:43:00|146658.7|146528.7|146670|146540|146671.4|146541.4|146656.5|146526.5|31
1649965390000|2022-04-14 19:43:10|146670.2|146540.2|146671|146541|146672.1|146542.1|146669.6|146539.6|17
1649965400000|2022-04-14 19:43:20|146670.9|146540.9|146655.8|146525.8|146670.9|146540.9|146655.8|146525.8|25
1649965410000|2022-04-14 19:43:30|146656.4|146526.4|146636.9|146506.9|146660.1|146530.1|146636.9|146506.9|32
1649965420000|2022-04-14 19:43:40|146636.7|146506.7|146626.3|146496.3|146636.7|146506.7|146624.9|146494.9|27
1649965430000|2022-04-14 19:43:50|146625.6|146495.6|146599|146469|146625.9|146495.9|146581.3|146467.8|33
1649965440000|2022-04-14 19:44:00|146598.8|146468.8|146593.8|146463.8|146599|146469|146593.8|146463.8|21
1649965450000|2022-04-14 19:44:10|146593.7|146463.7|146596.7|146466.7|146596.7|146466.7|146593.1|146463.1|14
1649965460000|2022-04-14 19:44:20|146596.9|146466.9|146597|146467|146597.8|146467.8|146596.1|146466.1|15
1649965470000|2022-04-14 19:44:30|146596.9|146466.9|146598.2|146468.2|146598.2|146468.2|146594.8|146464.8|28
1649965480000|2022-04-14 19:44:40|146597.8|146467.8|146597.1|146467.1|146598.9|146468.9|146596.8|146466.8|15
1649965490000|2022-04-14 19:44:50|146595.1|146465.1|146575.2|146485.2|146597.3|146485.2|146574.1|146464.8|17
1649965500000|2022-04-14 19:45:00|146574.6|146484.6|146590.3|146460.3|146591.6|146485.1|146573.7|146450.8|30
1649965510000|2022-04-14 19:45:10|146590.4|146460.4|146593.9|146463.9|146593.9|146463.9|146588.6|146458.6|21
1649965520000|2022-04-14 19:45:20|146594.1|146464.1|146593|146463|146594.1|146464.1|146592.2|146462.2|16
1649965530000|2022-04-14 19:45:30|146592.6|146462.6|146581.9|146451.9|146592.6|146479.5|146569.5|146443.1|32
1649965540000|2022-04-14 19:45:40|146581.7|146451.7|146582.3|146452.3|146584.7|146454.7|146579.3|146449.3|19
1649965550000|2022-04-14 19:45:50|146582.9|146452.9|146583.3|146453.3|146584.3|146454.3|146582.3|146452.3|13
1649965560000|2022-04-14 19:46:00|146583.9|146453.9|146584.7|146454.7|146584.7|146454.7|146583.7|146453.7|9
1649965570000|2022-04-14 19:46:10|146584.9|146454.9|146586|146456|146587.4|146457.4|146584.6|146454.6|18
1649965580000|2022-04-14 19:46:20|146585.8|146455.8|146584.7|146454.7|146587.2|146457.2|146583.2|146453.2|19
1649965590000|2022-04-14 19:46:30|146584.8|146454.8|146582.7|146452.7|146584.8|146477.8|146565.7|146452.2|21
1649965600000|2022-04-14 19:46:40|146582.6|146452.6|146587.3|146457.3|146589.2|146459.2|146582.6|146452.6|18
1649965610000|2022-04-14 19:46:50|146587.6|146457.6|146587.5|146457.5|146590|146460|146586.6|146456.6|18
1649965620000|2022-04-14 19:47:00|146587.6|146457.6|146599.9|146469.9|146605.7|146475.7|146585.5|146455.5|29
1649965630000|2022-04-14 19:47:10|146596|146466|146599.7|146469.7|146600.8|146470.8|146595.5|146465.5|22
1649965640000|2022-04-14 19:47:20|146599.9|146469.9|146595.6|146465.6|146600|146470|146595.5|146465.5|24
1649965650000|2022-04-14 19:47:30|146595.7|146465.7|146594.4|146464.4|146599.9|146469.9|146593.7|146463.7|25
1649965660000|2022-04-14 19:47:40|146593.8|146463.8|146616.4|146486.4|146618.7|146488.7|146593.8|146463.8|16
1649965670000|2022-04-14 19:47:50|146616.5|146486.5|146617.2|146487.2|146619.2|146489.2|146615|146485|15
1649965680000|2022-04-14 19:48:00|146616.6|146486.6|146594.5|146464.5|146616.6|146486.6|146590|146460|24
1649965690000|2022-04-14 19:48:10|146594.3|146464.3|146596.4|146466.4|146597.9|146467.9|146593.7|146463.7|24
1649965700000|2022-04-14 19:48:20|146596.5|146466.5|146598.4|146468.4|146599.4|146469.4|146595|146465|22
1649965710000|2022-04-14 19:48:30|146598.7|146468.7|146633.2|146503.2|146633.3|146503.3|146595.9|146465.9|28
1649965720000|2022-04-14 19:48:40|146632.8|146502.8|146633.9|146503.9|146634.2|146504.2|146629.2|146499.2|14
1649965730000|2022-04-14 19:48:50|146634.2|146504.2|146633.8|146503.8|146634.6|146504.6|146630.9|146500.9|17
1649965740000|2022-04-14 19:49:00|146632.5|146502.5|146631|146501|146635|146505|146628.5|146498.5|25
1649965750000|2022-04-14 19:49:10|146631.1|146501.1|146633.4|146503.4|146637.9|146507.9|146630.3|146500.3|16
1649965760000|2022-04-14 19:49:20|146634.9|146504.9|146632.9|146502.9|146635.2|146505.2|146632.6|146502.6|14
1649965770000|2022-04-14 19:49:30|146632.7|146502.7|146633.3|146503.3|146635.8|146505.8|146628.6|146498.6|17
1649965780000|2022-04-14 19:49:40|146633.4|146503.4|146653.5|146523.5|146657.2|146527.2|146627.4|146497.4|21
1649965790000|2022-04-14 19:49:50|146655.7|146525.7|146652.5|146522.5|146656.1|146526.1|146650.9|146520.9|24
1649965800000|2022-04-14 19:50:00|146659|146529|146657.3|146527.3|146674.1|146544.1|146653|146523|34
1649965810000|2022-04-14 19:50:10|146659.6|146529.6|146704.6|146574.6|146706.5|146576.5|146659.6|146529.6|30
1649965820000|2022-04-14 19:50:20|146702.2|146572.2|146703.7|146573.7|146707.2|146577.2|146694.2|146564.2|30
1649965830000|2022-04-14 19:50:30|146704.9|146574.9|146710|146580|146710.8|146580.8|146701.9|146571.9|25
1649965840000|2022-04-14 19:50:40|146709.9|146579.9|146703.4|146573.4|146713.4|146583.4|146701.3|146571.3|28
1649965850000|2022-04-14 19:50:50|146703.3|146573.3|146691.9|146561.9|146710.2|146580.2|146681.7|146551.7|31
1649965860000|2022-04-14 19:51:00|146691.5|146561.5|146710.1|146580.1|146711.9|146581.9|146688.9|146558.9|32
1649965870000|2022-04-14 19:51:10|146709|146579|146711.4|146581.4|146711.6|146581.6|146705.3|146575.3|17
1649965880000|2022-04-14 19:51:20|146708.6|146578.6|146707.7|146577.7|146711.6|146581.6|146701.4|146571.4|26
1649965890000|2022-04-14 19:51:30|146707.6|146577.6|146707.6|146577.6|146709.9|146579.9|146701.1|146571.1|23
1649965900000|2022-04-14 19:51:40|146707.8|146577.8|146710.6|146580.6|146717.5|146587.5|146706.9|146576.9|23
1649965910000|2022-04-14 19:51:50|146712.5|146582.5|146707.9|146577.9|146712.5|146582.5|146689|146559|32
1649965920000|2022-04-14 19:52:00|146707.3|146577.3|146689.9|146559.9|146707.3|146577.3|146688.9|146558.9|35
1649965930000|2022-04-14 19:52:10|146688.2|146558.2|146696.5|146566.5|146696.5|146566.5|146688.2|146558.2|25
1649965940000|2022-04-14 19:52:20|146693.2|146563.2|146696.5|146566.5|146698.6|146568.6|146693.2|146563.2|30
1649965950000|2022-04-14 19:52:30|146697.3|146567.3|146706.6|146576.6|146707|146577|146697.3|146567.3|24
1649965960000|2022-04-14 19:52:40|146705.7|146575.7|146694.3|146564.3|146706.9|146576.9|146679.3|146549.3|23
1649965970000|2022-04-14 19:52:50|146698|146568|146692.7|146562.7|146698|146568|146682.4|146552.4|24
1649965980000|2022-04-14 19:53:00|146695.2|146565.2|146695.5|146565.5|146698.3|146568.3|146694.4|146564.4|24
1649965990000|2022-04-14 19:53:10|146690.8|146560.8|146697.4|146567.4|146698.7|146568.7|146690.8|146560.8|23
1649966000000|2022-04-14 19:53:20|146698.8|146568.8|146705.1|146575.1|146705.4|146575.4|146698.7|146568.7|26
1649966010000|2022-04-14 19:53:30|146704.5|146574.5|146700|146570|146707.5|146577.5|146697.6|146567.6|26
1649966020000|2022-04-14 19:53:40|146700.2|146570.2|146700.9|146570.9|146702.4|146572.4|146700|146570|14
1649966030000|2022-04-14 19:53:50|146703.1|146573.1|146703.8|146573.8|146705.1|146575.1|146697.4|146567.4|18
1649966040000|2022-04-14 19:54:00|146704.7|146574.7|146710.2|146580.2|146710.4|146580.4|146701.5|146571.5|18
1649966050000|2022-04-14 19:54:10|146705|146575|146693.3|146563.3|146710.7|146580.7|146690.6|146560.6|26
1649966060000|2022-04-14 19:54:20|146696.8|146566.8|146696.3|146566.3|146698.4|146568.4|146693.7|146563.7|28
1649966070000|2022-04-14 19:54:30|146695.1|146565.1|146696.2|146566.2|146697.2|146567.2|146685.1|146555.1|24
1649966080000|2022-04-14 19:54:40|146698.6|146568.6|146695.2|146565.2|146698.6|146568.6|146690.7|146560.7|23
1649966090000|2022-04-14 19:54:50|146696.6|146566.6|146691.2|146561.2|146697|146567|146691.1|146561.1|21
1649966100000|2022-04-14 19:55:00|146692|146562|146689.9|146559.9|146696.3|146566.3|146683.1|146553.1|33
1649966110000|2022-04-14 19:55:10|146694.1|146564.1|146697.4|146567.4|146698|146568|146692.8|146562.8|26
1649966120000|2022-04-14 19:55:20|146695.2|146565.2|146688.8|146558.8|146699.5|146569.5|146688.8|146558.8|21
1649966130000|2022-04-14 19:55:30|146688.5|146558.5|146727.3|146597.3|146727.3|146597.3|146688.5|146558.5|26
1649966140000|2022-04-14 19:55:40|146719.7|146589.7|146719|146589|146724.4|146594.4|146716.7|146586.7|21
1649966150000|2022-04-14 19:55:50|146717.2|146587.2|146719.2|146589.2|146724.7|146594.7|146717|146587|15
1649966160000|2022-04-14 19:56:00|146720.1|146590.1|146713.4|146583.4|146720.5|146590.5|146712.6|146582.6|21
1649966170000|2022-04-14 19:56:10|146716.5|146586.5|146717.7|146587.7|146717.7|146587.7|146713.7|146583.7|16
1649966180000|2022-04-14 19:56:20|146721.7|146591.7|146715.5|146585.5|146721.7|146591.7|146714.9|146584.9|11
1649966190000|2022-04-14 19:56:30|146716.5|146586.5|146716.5|146586.5|146716.8|146586.8|146712.4|146582.4|15
1649966200000|2022-04-14 19:56:40|146692.5|146602.5|146698.2|146608.2|146699.9|146609.9|146692.5|146602.5|14
1649966210000|2022-04-14 19:56:50|146699.9|146609.9|146700|146610|146702.4|146612.4|146696.8|146606.8|18
1649966220000|2022-04-14 19:57:00|146699.7|146609.7|146751.6|146621.6|146754.7|146624.7|146699.7|146590.3|20
1649966230000|2022-04-14 19:57:10|146750.4|146620.4|146755.7|146625.7|146755.7|146625.7|146747.6|146617.6|27
1649966240000|2022-04-14 19:57:20|146752.8|146622.8|146753.1|146623.1|146756.1|146626.1|146749.9|146619.9|22
1649966250000|2022-04-14 19:57:30|146753.9|146623.9|146746.5|146616.5|146754|146624|146740.9|146610.9|27
1649966260000|2022-04-14 19:57:40|146746.6|146616.6|146759.9|146629.9|146762.7|146632.7|146743.8|146613.8|36
1649966270000|2022-04-14 19:57:50|146760.8|146630.8|146761.2|146631.2|146762.9|146632.9|146757.4|146627.4|19
1649966280000|2022-04-14 19:58:00|146756.9|146626.9|146761.5|146631.5|146762.3|146632.3|146755.7|146625.7|21
1649966290000|2022-04-14 19:58:10|146759.8|146629.8|146769.9|146639.9|146789.9|146659.9|146758.5|146628.5|19
1649966300000|2022-04-14 19:58:20|146768.6|146638.6|146755.9|146625.9|146777|146647|146755.9|146625.9|17
1649966310000|2022-04-14 19:58:30|146771.5|146641.5|146761.2|146631.2|146772.8|146642.8|146756.1|146626.1|23
1649966320000|2022-04-14 19:58:40|146771.8|146641.8|146769.3|146639.3|146771.8|146641.8|146762.7|146632.7|22
1649966330000|2022-04-14 19:58:50|146768.4|146638.4|146768.5|146638.5|146770.6|146640.6|146764.1|146634.1|19
1649966340000|2022-04-14 19:59:00|146768.7|146638.7|146775.8|146645.8|146778.3|146648.3|146766.6|146636.6|14
1649966350000|2022-04-14 19:59:10|146752|146662|146787.4|146657.4|146792.3|146662.3|146752|146650.1|24
1649966360000|2022-04-14 19:59:20|146789.7|146659.7|146785.9|146655.9|146789.7|146659.7|146776|146646|28
1649966370000|2022-04-14 19:59:30|146784.8|146654.8|146781|146651|146785.8|146655.8|146779.3|146649.3|21
1649966380000|2022-04-14 19:59:40|146781.2|146651.2|146717.6|146587.6|146782|146652|146688|146572.3|24
1649966390000|2022-04-14 19:59:50|146715.5|146585.5|146714.5|146584.5|146726|146596|146708.1|146578.1|40
1649966400000|2022-04-14 20:00:00|146713.1|146583.1|146718.3|146588.3|146721|146591|146706.2|146576.2|38
1649966410000|2022-04-14 20:00:10|146720.3|146590.3|146703.8|146573.8|146724.1|146594.1|146701.7|146571.7|38
1649966420000|2022-04-14 20:00:20|146704.5|146574.5|146701.7|146571.7|146706.9|146576.9|146700|146570|36
1649966430000|2022-04-14 20:00:30|146699.8|146569.8|146704.1|146574.1|146705.1|146575.1|146699.8|146569.8|24
1649966440000|2022-04-14 20:00:40|146706.1|146576.1|146703|146573|146706.1|146576.1|146696.9|146566.9|29
1649966450000|2022-04-14 20:00:50|146702.4|146572.4|146702.1|146572.1|146706.8|146576.8|146702.1|146572.1|26
1649966460000|2022-04-14 20:01:00|146701.9|146571.9|146703.4|146573.4|146703.5|146573.5|146700.6|146570.6|21
1649966470000|2022-04-14 20:01:10|146703.2|146573.2|146677.4|146547.4|146705.5|146575.5|146664.1|146534.1|25
1649966480000|2022-04-14 20:01:20|146685|146555|146682|146552|146686.8|146556.8|146677.1|146547.1|25
1649966490000|2022-04-14 20:01:30|146682.7|146552.7|146679.5|146549.5|146684.1|146566.2|146653.9|146539.9|29
1649966500000|2022-04-14 20:01:40|146681.2|146551.2|146682.4|146552.4|146684.2|146554.2|146679|146549|27
1649966510000|2022-04-14 20:01:50|146682|146552|146689.4|146559.4|146702.3|146572.3|146679.6|146549.6|24
1649966520000|2022-04-14 20:02:00|146689.9|146559.9|146689.9|146559.9|146690.6|146560.6|146686.3|146556.3|26
1649966530000|2022-04-14 20:02:10|146686.5|146556.5|146685.6|146555.6|146687.4|146557.4|146676|146546|24
1649966540000|2022-04-14 20:02:20|146683|146553|146685.8|146555.8|146688.9|146558.9|146681.6|146551.6|25
1649966550000|2022-04-14 20:02:30|146663.2|146533.2|146675.1|146545.1|146677.6|146547.6|146662.3|146532.3|36
1649966560000|2022-04-14 20:02:40|146674.3|146544.3|146674|146544|146677|146547|146666.3|146536.3|28
1649966570000|2022-04-14 20:02:50|146673.9|146543.9|146666.6|146536.6|146674.7|146544.7|146666.6|146536.6|21
1649966580000|2022-04-14 20:03:00|146666.2|146536.2|146665.2|146535.2|146674.7|146544.7|146665.1|146535.1|22
1649966590000|2022-04-14 20:03:10|146666.3|146536.3|146667.5|146537.5|146669.7|146539.7|146663.4|146533.4|29
1649966600000|2022-04-14 20:03:20|146668.1|146538.1|146665.1|146535.1|146668.1|146538.1|146663.9|146533.9|23
1649966610000|2022-04-14 20:03:30|146665|146535|146626.6|146496.6|146665.3|146535.3|146600.6|146470.6|22
1649966620000|2022-04-14 20:03:40|146625.1|146495.1|146624.1|146494.1|146628|146498|146622.6|146492.6|20
1649966630000|2022-04-14 20:03:50|146624.8|146494.8|146619.2|146489.2|146625.8|146495.8|146615.2|146485.2|17
1649966640000|2022-04-14 20:04:00|146619.4|146489.4|146625.5|146495.5|146626.2|146496.2|146618.4|146488.4|22
1649966650000|2022-04-14 20:04:10|146625|146495|146622.8|146492.8|146626.2|146496.2|146622.8|146492.8|16
1649966660000|2022-04-14 20:04:20|146621.7|146491.7|146616.7|146486.7|146625.6|146495.6|146603.4|146473.4|29
1649966670000|2022-04-14 20:04:30|146618|146488|146621.4|146491.4|146621.5|146491.5|146614.3|146484.3|23
1649966680000|2022-04-14 20:04:40|146620.5|146490.5|146616.5|146486.5|146622.1|146492.1|146615|146485|25
1649966690000|2022-04-14 20:04:50|146616.2|146486.2|146626|146496|146626|146496|146616.2|146486.2|22
1649966700000|2022-04-14 20:05:00|146625.3|146495.3|146624.4|146494.4|146625.3|146495.3|146617.9|146487.9|22
1649966710000|2022-04-14 20:05:10|146624.3|146494.3|146621|146491|146624.3|146494.3|146610.8|146480.8|18
1649966720000|2022-04-14 20:05:20|146620.3|146490.3|146622.1|146492.1|146624.8|146494.8|146619.8|146489.8|16
1649966730000|2022-04-14 20:05:30|146620.5|146490.5|146628.5|146498.5|146631|146501|146620|146490|13
1649966740000|2022-04-14 20:05:40|146628.3|146498.3|146626.7|146496.7|146628.4|146498.4|146624.4|146494.4|12
1649966750000|2022-04-14 20:05:50|146627.1|146497.1|146626.2|146496.2|146628|146498|146624.5|146494.5|12
1649966760000|2022-04-14 20:06:00|146625.2|146495.2|146628.4|146498.4|146632|146502|146625.2|146495.2|17
1649966770000|2022-04-14 20:06:10|146626.8|146496.8|146628.6|146498.6|146630.2|146500.2|146625.3|146495.3|12
1649966780000|2022-04-14 20:06:20|146629.2|146499.2|146619.5|146489.5|146629.2|146499.2|146618.3|146488.3|18
1649966790000|2022-04-14 20:06:30|146620.1|146490.1|146620.4|146490.4|146621.5|146491.5|146618|146488|13
1649966800000|2022-04-14 20:06:40|146622.2|146492.2|146616.5|146486.5|146622.2|146492.2|146611.1|146481.1|12
1649966810000|2022-04-14 20:06:50|146618.6|146488.6|146622.5|146492.5|146628.9|146498.9|146618.6|146488.6|8
1649966820000|2022-04-14 20:07:00|146622.8|146492.8|146620|146490|146622.8|146492.8|146616|146486|13
1649966830000|2022-04-14 20:07:10|146619.4|146489.4|146624.3|146494.3|146625.3|146495.3|146613.2|146483.2|8
1649966840000|2022-04-14 20:07:20|146617.1|146487.1|146618.4|146488.4|146620|146490|146614.1|146484.1|9
1649966850000|2022-04-14 20:07:30|146609.2|146479.2|146602.5|146472.5|146610.2|146480.2|146593|146463|30
1649966860000|2022-04-14 20:07:40|146604|146474|146600|146470|146604.2|146474.2|146599.3|146469.3|21
1649966870000|2022-04-14 20:07:50|146600.5|146470.5|146598|146468|146603.6|146473.6|146598|146468|15
1649966880000|2022-04-14 20:08:00|146599.1|146469.1|146599.7|146469.7|146601.9|146471.9|146597.3|146467.3|15
1649966890000|2022-04-14 20:08:10|146598.7|146468.7|146599.7|146469.7|146600|146470|146596.6|146466.6|15
1649966900000|2022-04-14 20:08:20|146600.6|146470.6|146601.2|146471.2|146607.5|146477.5|146596.1|146466.1|25
1649966910000|2022-04-14 20:08:30|146601.8|146471.8|146596.2|146466.2|146601.8|146471.8|146595.5|146465.5|18
1649966920000|2022-04-14 20:08:40|146597.9|146467.9|146593.2|146463.2|146599.1|146469.1|146593.2|146463.2|10
1649966930000|2022-04-14 20:08:50|146591.2|146461.2|146599.1|146469.1|146599.1|146469.1|146589.9|146459.9|12
1649966940000|2022-04-14 20:09:00|146598.6|146468.6|146585.5|146455.5|146598.6|146468.6|146585.5|146455.5|3
1649966950000|2022-04-14 20:09:10|146586.9|146456.9|146592.4|146462.4|146603.6|146473.6|146586.9|146456.9|3
1649966960000|2022-04-14 20:09:20|146593.9|146463.9|146588.3|146458.3|146601.2|146471.2|146587.6|146457.6|13
1649966970000|2022-04-14 20:09:30|146589.2|146459.2|146589.1|146459.1|146591.7|146461.7|146589.1|146459.1|5
1649966980000|2022-04-14 20:09:40|146589.8|146459.8|146601.3|146471.3|146603.5|146473.5|146589.8|146459.8|10
1649966990000|2022-04-14 20:09:50|146601.2|146471.2|146597.4|146467.4|146601.4|146471.4|146597.1|146467.1|19
1649967000000|2022-04-14 20:10:00|146598.1|146468.1|146594.5|146464.5|146598.1|146468.1|146592.1|146462.1|13
1649967010000|2022-04-14 20:10:10|146593.3|146463.3|146576.3|146446.3|146602.1|146472.1|146568.3|146438.3|23
1649967020000|2022-04-14 20:10:20|146578|146448|146589.7|146459.7|146589.9|146459.9|146570.6|146440.6|23
1649967030000|2022-04-14 20:10:30|146580.3|146450.3|146572.5|146442.5|146582.4|146452.4|146562.7|146432.7|19
1649967040000|2022-04-14 20:10:40|146571.2|146441.2|146572.3|146442.3|146573.7|146443.7|146564.5|146434.5|22
1649967050000|2022-04-14 20:10:50|146572|146442|146572.2|146442.2|146572.2|146442.2|146564|146434|15
1649967060000|2022-04-14 20:11:00|146567.7|146437.7|146571.3|146441.3|146573.8|146443.8|146567.7|146437.7|11
1649967070000|2022-04-14 20:11:10|146566.3|146436.3|146570.5|146440.5|146570.5|146440.5|146560.8|146430.8|18
1649967080000|2022-04-14 20:11:20|146573.4|146443.4|146571.1|146441.1|146575.4|146445.4|146564.7|146434.7|13
1649967090000|2022-04-14 20:11:30|146572.1|146442.1|146580.1|146450.1|146580.8|146450.8|146571.3|146441.3|11
1649967100000|2022-04-14 20:11:40|146579.5|146449.5|146578.2|146448.2|146580.9|146450.9|146577.8|146447.8|17
1649967110000|2022-04-14 20:11:50|146585.5|146455.5|146580.4|146450.4|146585.5|146455.5|146580.4|146450.4|7
1649967120000|2022-04-14 20:12:00|146580.3|146450.3|146571.5|146441.5|146580.6|146450.6|146565.8|146435.8|19
1649967130000|2022-04-14 20:12:10|146571.7|146441.7|146571.3|146441.3|146577.4|146447.4|146555.7|146425.7|15
1649967140000|2022-04-14 20:12:20|146570.3|146440.3|146565.2|146435.2|146570.3|146440.3|146557.5|146427.5|10
1649967150000|2022-04-14 20:12:30|146568|146438|146581.1|146451.1|146589.2|146459.2|146566.5|146436.5|23
1649967160000|2022-04-14 20:12:40|146581|146451|146582.9|146452.9|146582.9|146452.9|146580.3|146450.3|9
1649967170000|2022-04-14 20:12:50|146581.5|146451.5|146581.7|146451.7|146593.7|146463.7|146580.5|146450.5|15
1649967180000|2022-04-14 20:13:00|146585.1|146455.1|146587.8|146457.8|146587.8|146457.8|146573.4|146443.4|16
1649967190000|2022-04-14 20:13:10|146585.2|146455.2|146592.7|146462.7|146593.4|146463.4|146585.2|146455.2|17
1649967200000|2022-04-14 20:13:20|146594.2|146464.2|146591.8|146461.8|146594.2|146464.2|146587.8|146457.8|16
1649967210000|2022-04-14 20:13:30|146589.5|146459.5|146589.6|146459.6|146595.7|146465.7|146586|146456|19
1649967220000|2022-04-14 20:13:40|146589.4|146459.4|146588.6|146458.6|146590.9|146460.9|146584.8|146454.8|11
1649967230000|2022-04-14 20:13:50|146590.4|146460.4|146587.2|146457.2|146592.5|146462.5|146587.2|146457.2|11
1649967240000|2022-04-14 20:14:00|146600.1|146470.1|146598.1|146468.1|146600.4|146470.4|146595.5|146465.5|11
1649967250000|2022-04-14 20:14:10|146593.1|146463.1|146590.3|146460.3|146601.4|146471.4|146585.6|146455.6|22
1649967260000|2022-04-14 20:14:20|146594.5|146464.5|146587.4|146457.4|146594.5|146464.5|146585.4|146455.4|16
1649967270000|2022-04-14 20:14:30|146587.5|146457.5|146587.8|146457.8|146589.9|146459.9|146583.7|146453.7|12
1649967280000|2022-04-14 20:14:40|146586.8|146456.8|146592.9|146462.9|146592.9|146462.9|146585.4|146455.4|13
1649967290000|2022-04-14 20:14:50|146591.8|146461.8|146585.2|146455.2|146593.5|146463.5|146584|146454|19
1649967300000|2022-04-14 20:15:00|146584.9|146454.9|146593.4|146463.4|146607.4|146494.1|146578.5|146448.5|34
1649967310000|2022-04-14 20:15:10|146594.7|146464.7|146596|146466|146614|146484|146590|146460|21
1649967320000|2022-04-14 20:15:20|146597|146467|146600.9|146470.9|146604.7|146474.7|146597|146467|18
1649967330000|2022-04-14 20:15:30|146601.1|146471.1|146605.4|146475.4|146611.4|146481.4|146570.6|146440.6|29
1649967340000|2022-04-14 20:15:40|146607.5|146477.5|146609.5|146479.5|146620.9|146490.9|146607.5|146477.5|14
1649967350000|2022-04-14 20:15:50|146612.4|146482.4|146622.3|146492.3|146622.3|146492.3|146608.3|146478.3|9
1649967360000|2022-04-14 20:16:00|146622|146492|146620.8|146490.8|146622|146492|146612.2|146482.2|9
1649967370000|2022-04-14 20:16:10|146612.8|146482.8|146600|146470|146615.5|146485.5|146595.3|146465.3|22
1649967380000|2022-04-14 20:16:20|146600.4|146470.4|146656.9|146526.9|146659.3|146529.3|146600.4|146470.4|25
1649967390000|2022-04-14 20:16:30|146650.7|146520.7|146657.9|146527.9|146664.4|146534.4|146639.4|146509.4|18
1649967400000|2022-04-14 20:16:40|146657.2|146527.2|146648|146518|146667.5|146537.5|146648|146518|15
1649967410000|2022-04-14 20:16:50|146648.8|146518.8|146651.5|146521.5|146667.7|146537.7|146648.8|146518.8|14
1649967420000|2022-04-14 20:17:00|146652|146522|146664.9|146534.9|146664.9|146534.9|146642.7|146512.7|16
1649967430000|2022-04-14 20:17:10|146664.4|146534.4|146668.2|146538.2|146690.7|146560.7|146652.1|146522.1|15
1649967440000|2022-04-14 20:17:20|146675.2|146545.2|146666.6|146536.6|146676.6|146546.6|146656.5|146526.5|14
1649967450000|2022-04-14 20:17:30|146666.7|146536.7|146649.5|146519.5|146672.1|146542.1|146646.1|146516.1|15
1649967460000|2022-04-14 20:17:40|146648.1|146518.1|146650.8|146520.8|146650.8|146520.8|146639.2|146509.2|5
1649967470000|2022-04-14 20:17:50|146648.9|146518.9|146663.2|146533.2|146663.2|146533.2|146648.9|146518.9|4
1649967480000|2022-04-14 20:18:00|146666.6|146536.6|146664.6|146534.6|146666.6|146536.6|146664.6|146534.6|2
1649967490000|2022-04-14 20:18:10|146662.3|146532.3|146656.8|146526.8|146662.3|146532.3|146656.8|146526.8|2
1649967500000|2022-04-14 20:18:20|146682.6|146552.6|146682.6|146552.6|146682.6|146552.6|146682.6|146552.6|1
1649967510000|2022-04-14 20:18:30|146651.8|146561.8|146684.7|146554.7|146691.5|146561.8|146651.8|146533.5|18
1649967520000|2022-04-14 20:18:40|146677.4|146547.4|146687.8|146557.8|146698.9|146568.9|146675.8|146545.8|21
1649967530000|2022-04-14 20:18:50|146698.1|146568.1|146695|146565|146703.9|146573.9|146692.4|146562.4|13
1649967540000|2022-04-14 20:19:00|146695.6|146565.6|146695|146565|146698.6|146568.6|146695|146565|12
1649967550000|2022-04-14 20:19:10|146696.6|146566.6|146698.8|146568.8|146702.1|146572.1|146696.2|146566.2|10
1649967560000|2022-04-14 20:19:20|146699.4|146569.4|146698.6|146568.6|146702.3|146572.3|146697.9|146567.9|11
1649967570000|2022-04-14 20:19:30|146699.8|146569.8|146697.6|146567.6|146706.5|146576.5|146692|146562|13
1649967580000|2022-04-14 20:19:40|146689.7|146559.7|146756.3|146626.3|146779.1|146649.1|146689.7|146559.7|22
1649967590000|2022-04-14 20:19:50|146754.7|146624.7|146779.7|146649.7|146794.4|146664.4|146753.4|146623.4|28
1649967600000|2022-04-14 20:20:00|146782.3|146652.3|146761.6|146631.6|146782.5|146652.5|146754.1|146624.1|27
1649967610000|2022-04-14 20:20:10|146755.6|146625.6|146767|146637|146770.8|146640.8|146755.6|146625.6|19
1649967620000|2022-04-14 20:20:20|146765.3|146635.3|146768.3|146638.3|146771.2|146641.2|146764|146634|14
1649967630000|2022-04-14 20:20:30|146765.1|146635.1|146764.5|146634.5|146773.1|146643.1|146764.1|146634.1|17
1649967640000|2022-04-14 20:20:40|146764.6|146634.6|146762.9|146632.9|146766.7|146636.7|146762.8|146632.8|9
1649967650000|2022-04-14 20:20:50|146765|146635|146773.8|146643.8|146773.9|146643.9|146754.9|146624.9|12
1649967660000|2022-04-14 20:21:00|146750.7|146620.7|146763|146633|146766.6|146648.4|146734.6|146620.7|21
1649967670000|2022-04-14 20:21:10|146765.1|146635.1|146763.3|146633.3|146765.5|146635.5|146761.4|146631.4|10
1649967680000|2022-04-14 20:21:20|146765.1|146635.1|146767.1|146637.1|146767.1|146637.1|146765.1|146635.1|8
1649967690000|2022-04-14 20:21:30|146763.4|146633.4|146759.1|146629.1|146772.8|146642.8|146756.1|146626.1|20
1649967700000|2022-04-14 20:21:40|146765.2|146635.2|146770.6|146640.6|146772.6|146642.6|146762|146632|15
1649967710000|2022-04-14 20:21:50|146766.2|146636.2|146765.4|146635.4|146768.3|146638.3|146762.4|146632.4|18
1649967720000|2022-04-14 20:22:00|146766.8|146636.8|146780.5|146650.5|146780.6|146650.6|146764.3|146634.3|14
1649967730000|2022-04-14 20:22:10|146774.9|146644.9|146777.2|146647.2|146777.3|146647.3|146767.9|146637.9|11
1649967740000|2022-04-14 20:22:20|146777.4|146647.4|146774.7|146644.7|146777.4|146647.4|146772.9|146642.9|7
1649967750000|2022-04-14 20:22:30|146773.9|146643.9|146750.1|146660.1|146774.7|146662.2|146749.6|146641.1|15
1649967760000|2022-04-14 20:22:40|146751.1|146661.1|146751.7|146661.7|146752|146662|146748|146658|8
1649967770000|2022-04-14 20:22:50|146750.9|146660.9|146768.8|146638.8|146771.9|146662.1|146748.5|146638.8|10
1649967780000|2022-04-14 20:23:00|146768.2|146638.2|146753.5|146663.5|146782|146663.5|146750.3|146638.2|15
1649967790000|2022-04-14 20:23:10|146753.6|146663.6|146751.5|146661.5|146754.8|146664.8|146748.8|146658.8|8
1649967800000|2022-04-14 20:23:20|146750.2|146660.2|146752.8|146662.8|146755.1|146665.1|146748.7|146658.7|13
1649967810000|2022-04-14 20:23:30|146753.7|146663.7|146761.3|146631.3|146776.9|146663.7|146735.5|146631.3|10
1649967820000|2022-04-14 20:23:40|146773.6|146643.6|146751.7|146661.7|146773.6|146661.8|146744.5|146635.2|11
1649967830000|2022-04-14 20:23:50|146790.4|146660.4|146710|146580|146790.4|146660.4|146704.3|146574.3|25
1649967840000|2022-04-14 20:24:00|146710.1|146580.1|146711.1|146581.1|146713.3|146583.3|146705.3|146575.3|19
1649967850000|2022-04-14 20:24:10|146710.8|146580.8|146710.7|146580.7|146711.9|146581.9|146709.1|146579.1|15
1649967860000|2022-04-14 20:24:20|146711.1|146581.1|146710.6|146580.6|146711.9|146581.9|146710.6|146580.6|9
1649967870000|2022-04-14 20:24:30|146711.3|146581.3|146710.4|146580.4|146712.9|146582.9|146709.3|146579.3|14
1649967880000|2022-04-14 20:24:40|146710.7|146580.7|146709.6|146579.6|146711.3|146581.3|146707.6|146577.6|15
1649967890000|2022-04-14 20:24:50|146710.1|146580.1|146713.4|146583.4|146713.4|146587.7|146677.7|146571.5|18
1649967900000|2022-04-14 20:25:00|146708.3|146578.3|146707|146577|146717.1|146587.1|146704.2|146574.2|24
1649967910000|2022-04-14 20:25:10|146708.8|146578.8|146702.8|146572.8|146715.4|146585.4|146695.5|146565.5|22
1649967920000|2022-04-14 20:25:20|146700.8|146570.8|146689.3|146559.3|146700.8|146570.8|146687.7|146557.7|14
1649967930000|2022-04-14 20:25:30|146692.2|146562.2|146695.3|146565.3|146704.5|146574.5|146690.7|146560.7|18
1649967940000|2022-04-14 20:25:40|146696.6|146566.6|146701.7|146571.7|146702.7|146572.7|146696.4|146566.4|11
1649967950000|2022-04-14 20:25:50|146702.5|146572.5|146706.3|146576.3|146707.4|146577.4|146700.9|146570.9|16
1649967960000|2022-04-14 20:26:00|146705.8|146575.8|146703.1|146573.1|146705.8|146575.8|146701.8|146571.8|13
1649967970000|2022-04-14 20:26:10|146704.1|146574.1|146704.1|146574.1|146707.9|146577.9|146685.8|146555.8|17
1649967980000|2022-04-14 20:26:20|146704.8|146574.8|146689.8|146559.8|146704.8|146574.8|146686.5|146556.5|15
1649967990000|2022-04-14 20:26:30|146689.7|146559.7|146705.2|146575.2|146707.5|146591.9|146678.2|146559.7|18
1649968000000|2022-04-14 20:26:40|146674.4|146584.4|146708.5|146578.5|146709.2|146597.5|146668.2|146576.4|21
1649968010000|2022-04-14 20:26:50|146709.5|146579.5|146705.7|146575.7|146709.5|146579.5|146704.8|146574.8|20
1649968020000|2022-04-14 20:27:00|146705.2|146575.2|146717.7|146587.7|146717.7|146587.7|146704.7|146574.7|19
1649968030000|2022-04-14 20:27:10|146719.2|146589.2|146719.3|146589.3|146721.7|146591.7|146703.9|146573.9|13
1649968040000|2022-04-14 20:27:20|146723.1|146593.1|146710.7|146580.7|146723.1|146593.1|146701.6|146571.6|21
1649968050000|2022-04-14 20:27:30|146711.1|146581.1|146717.9|146587.9|146718.5|146588.5|146710.6|146580.6|18
1649968060000|2022-04-14 20:27:40|146716.2|146586.2|146708.7|146578.7|146717.2|146587.2|146706.8|146576.8|20
1649968070000|2022-04-14 20:27:50|146711|146581|146715.4|146585.4|146715.4|146585.4|146710.3|146580.3|14
1649968080000|2022-04-14 20:28:00|146716.3|146586.3|146719.8|146589.8|146721.7|146591.7|146715.7|146585.7|15
1649968090000|2022-04-14 20:28:10|146720.2|146590.2|146717.8|146587.8|146721.4|146591.4|146717.6|146587.6|15
1649968100000|2022-04-14 20:28:20|146719.1|146589.1|146718.7|146588.7|146719.8|146589.8|146715.5|146585.5|16
1649968110000|2022-04-14 20:28:30|146719.2|146589.2|146722.9|146592.9|146725.6|146595.6|146719.2|146589.2|14
1649968120000|2022-04-14 20:28:40|146714.4|146584.4|146726.3|146596.3|146726.3|146596.3|146703.7|146573.7|18
1649968130000|2022-04-14 20:28:50|146745|146615|146716.2|146586.2|146745|146615|146708.4|146578.4|21
1649968140000|2022-04-14 20:29:00|146714.7|146584.7|146722.8|146592.8|146726.4|146596.4|146712.9|146582.9|27
1649968150000|2022-04-14 20:29:10|146722.7|146592.7|146720.6|146590.6|146723.8|146593.8|146717.4|146587.4|17
1649968160000|2022-04-14 20:29:20|146724.6|146594.6|146713.9|146583.9|146725.1|146595.1|146711.3|146581.3|20
1649968170000|2022-04-14 20:29:30|146714.3|146584.3|146723.9|146593.9|146731.1|146601.1|146711.7|146581.7|17
1649968180000|2022-04-14 20:29:40|146723.6|146593.6|146720.1|146590.1|146723.6|146593.6|146717.3|146587.3|19
1649968190000|2022-04-14 20:29:50|146720.5|146590.5|146720.1|146590.1|146721.9|146591.9|146717.5|146587.5|17
1649968200000|2022-04-14 20:30:00|146717.9|146587.9|146726.5|146596.5|146729.2|146603.7|146693.7|146564.7|18
1649968210000|2022-04-14 20:30:10|146725.7|146595.7|146724.4|146594.4|146736.7|146606.7|146724.1|146594.1|25
1649968220000|2022-04-14 20:30:20|146725.4|146595.4|146731.6|146601.6|146731.6|146601.6|146723.3|146593.3|23
1649968230000|2022-04-14 20:30:30|146731.1|146601.1|146728.4|146598.4|146731.8|146601.8|146724.2|146594.2|21
1649968240000|2022-04-14 20:30:40|146729.3|146599.3|146726.8|146596.8|146731.5|146601.5|146726.8|146596.8|10
1649968250000|2022-04-14 20:30:50|146730.6|146600.6|146732.1|146602.1|146733.3|146603.3|146729.2|146599.2|5
1649968260000|2022-04-14 20:31:00|146732.7|146602.7|146719.5|146589.5|146737.3|146632.8|146719.5|146589.5|9
1649968270000|2022-04-14 20:31:10|146721.3|146591.3|146727|146597|146738.8|146608.8|146716.7|146586.7|8
1649968280000|2022-04-14 20:31:20|146735.8|146605.8|146729.2|146599.2|146735.8|146605.8|146729.2|146599.2|5
1649968290000|2022-04-14 20:31:30|146729.6|146599.6|146731.4|146601.4|146737|146607|146729.6|146599.6|6
1649968300000|2022-04-14 20:31:40|146728.6|146598.6|146727|146597|146728.6|146598.6|146727|146597|2
1649968310000|2022-04-14 20:31:50|146734|146604|146723.4|146633.4|146734|146633.4|146723.4|146601.5|3
1649968320000|2022-04-14 20:32:00|146723.7|146633.7|146739.3|146609.3|146739.3|146634.2|146723.7|146604|5
1649968330000|2022-04-14 20:32:10|146739.6|146609.6|146742.1|146612.1|146742.1|146612.1|146739.6|146609.6|3
1649968340000|2022-04-14 20:32:20|146734.2|146604.2|146725.5|146595.5|146734.2|146625.4|146713.1|146593.2|10
1649968350000|2022-04-14 20:32:30|146723.6|146593.6|146729.5|146599.5|146733|146603|146723.6|146593.6|6
1649968360000|2022-04-14 20:32:40|146727.8|146597.8|146730.2|146600.2|146734.8|146604.8|146727.8|146597.8|8
1649968370000|2022-04-14 20:32:50|146732|146602|146730.9|146600.9|146732|146602|146722.1|146592.1|5
1649968380000|2022-04-14 20:33:00|146729.9|146599.9|146721.3|146591.3|146729.9|146621.2|146706.7|146589.8|9
1649968390000|2022-04-14 20:33:10|146721|146591|146724.3|146594.3|146732|146602|146713.9|146583.9|6
1649968400000|2022-04-14 20:33:20|146720.4|146590.4|146723.7|146593.7|146726.2|146596.2|146720.4|146590.4|6
1649968410000|2022-04-14 20:33:30|146721.8|146591.8|146709.3|146619.3|146721.8|146621.5|146697.8|146591.8|6
1649968420000|2022-04-14 20:33:40|146706.6|146616.6|146706.8|146616.8|146729.6|146633.5|146702.5|146592.8|7
1649968430000|2022-04-14 20:33:50|146706.3|146576.3|146736.8|146606.8|146741.1|146611.1|146706.3|146576.3|4
1649968440000|2022-04-14 20:34:00|146738.6|146608.6|146725.7|146595.7|146738.6|146608.6|146723.6|146593.6|12
1649968450000|2022-04-14 20:34:10|146729.1|146599.1|146723.9|146593.9|146729.1|146599.1|146723.9|146593.9|5
1649968460000|2022-04-14 20:34:20|146724.6|146594.6|146728.6|146598.6|146729.3|146599.3|146722.9|146592.9|5
1649968470000|2022-04-14 20:34:30|146727.5|146597.5|146717.9|146587.9|146729.8|146599.8|146717.9|146587.9|3
1649968480000|2022-04-14 20:34:40|146735.9|146605.9|146722.8|146592.8|146735.9|146605.9|146722.8|146592.8|4
1649968490000|2022-04-14 20:34:50|146732.8|146602.8|146721|146591|146739|146609|146721|146591|5
1649968500000|2022-04-14 20:35:00|146717.8|146587.8|146723.6|146593.6|146728.8|146598.8|146717.8|146587.8|3
1649968510000|2022-04-14 20:35:10|146729.1|146599.1|146725.4|146595.4|146729.1|146599.1|146723|146593|4
1649968520000|2022-04-14 20:35:20|146723.5|146593.5|146713.6|146583.6|146723.5|146593.5|146713.6|146583.6|5
1649968530000|2022-04-14 20:35:30|146721.2|146591.2|146725.6|146595.6|146733.6|146603.6|146713.5|146583.5|7
1649968540000|2022-04-14 20:35:40|146730.6|146600.6|146729.7|146599.7|146731.8|146601.8|146727.3|146597.3|4
1649968550000|2022-04-14 20:35:50|146734.8|146604.8|146721.8|146591.8|146735.6|146605.6|146721.8|146591.8|7
1649968560000|2022-04-14 20:36:00|146722.2|146592.2|146722.5|146592.5|146724.6|146594.6|146718.3|146588.3|14
1649968570000|2022-04-14 20:36:10|146722|146592|146721.9|146591.9|146723.4|146593.4|146720.7|146590.7|5
1649968580000|2022-04-14 20:36:20|146711.1|146581.1|146720|146590|146720.2|146590.2|146711.1|146581.1|7
1649968590000|2022-04-14 20:36:30|146718.3|146588.3|146719.2|146589.2|146732.6|146602.6|146717.2|146587.2|12
1649968600000|2022-04-14 20:36:40|146719.3|146589.3|146712.2|146582.2|146720|146590|146712.2|146582.2|3
1649968610000|2022-04-14 20:36:50|146728.8|146598.8|146720.3|146590.3|146728.8|146598.8|146717.2|146587.2|11
1649968620000|2022-04-14 20:37:00|146715.9|146585.9|146720.1|146590.1|146722.2|146592.2|146715.9|146585.9|9
1649968630000|2022-04-14 20:37:10|146725|146595|146719.8|146589.8|146732.1|146616|146687.8|146557.8|13
1649968640000|2022-04-14 20:37:20|146723.5|146593.5|146710.1|146620.1|146726.8|146620.1|146705.5|146581.6|10
1649968650000|2022-04-14 20:37:30|146703.9|146613.9|146723.2|146593.2|146739|146614.2|146703.9|146586.6|9
1649968660000|2022-04-14 20:37:40|146717.9|146587.9|146735.9|146605.9|146736|146606|146716.8|146586.8|10
1649968670000|2022-04-14 20:37:50|146734.8|146604.8|146734.9|146604.9|146735.9|146605.9|146719.2|146589.2|8
1649968680000|2022-04-14 20:38:00|146733|146603|146701.2|146611.2|146733|146617.1|146701.2|146591.4|11
1649968690000|2022-04-14 20:38:10|146698.8|146608.8|146730.2|146600.2|146740.2|146622.7|146698.8|146598.9|8
1649968700000|2022-04-14 20:38:20|146731.4|146601.4|146735.2|146605.2|146735.4|146605.4|146731.4|146601.4|7
1649968710000|2022-04-14 20:38:30|146734.6|146604.6|146734.4|146604.4|146734.8|146604.8|146734.4|146604.4|5
1649968720000|2022-04-14 20:38:40|146731.3|146601.3|146732.7|146602.7|146732.7|146602.7|146731.3|146601.3|12
1649968730000|2022-04-14 20:38:50|146731.7|146601.7|146730.3|146600.3|146731.7|146601.7|146729.4|146599.4|6
1649968740000|2022-04-14 20:39:00|146731.6|146601.6|146729.9|146599.9|146735.2|146605.2|146728|146598|7
1649968750000|2022-04-14 20:39:10|146736|146606|146720.1|146590.1|146736|146606|146720.1|146590.1|6
1649968760000|2022-04-14 20:39:20|146726.5|146596.5|146724.4|146594.4|146729.9|146599.9|146722.5|146592.5|10
1649968770000|2022-04-14 20:39:30|146727.2|146597.2|146725.5|146595.5|146730.8|146600.8|146724.6|146594.6|9
1649968780000|2022-04-14 20:39:40|146727.7|146597.7|146730|146600|146730.2|146600.2|146726.1|146596.1|8
1649968790000|2022-04-14 20:39:50|146726.9|146596.9|146723.5|146593.5|146726.9|146596.9|146719.4|146589.4|5
1649968800000|2022-04-14 20:40:00|146720.8|146590.8|146702.9|146572.9|146720.8|146590.8|146702.5|146572.5|23
1649968810000|2022-04-14 20:40:10|146704.3|146574.3|146703.7|146573.7|146704.3|146574.3|146694.7|146564.7|20
1649968820000|2022-04-14 20:40:20|146700|146570|146700|146570|146708.9|146578.9|146692.6|146562.6|16
1649968830000|2022-04-14 20:40:30|146700.1|146570.1|146694.8|146564.8|146701.2|146571.2|146694.1|146564.1|16
1649968840000|2022-04-14 20:40:40|146694.6|146564.6|146694.4|146564.4|146699.8|146569.8|146691|146561|12
1649968850000|2022-04-14 20:40:50|146692.5|146562.5|146693|146563|146701.2|146571.2|146691.1|146561.1|9
1649968860000|2022-04-14 20:41:00|146692.9|146562.9|146692.6|146562.6|146693.6|146563.6|146687.9|146557.9|13
1649968870000|2022-04-14 20:41:10|146692.2|146562.2|146691.5|146561.5|146692.2|146562.2|146677.6|146547.6|14
1649968880000|2022-04-14 20:41:20|146686.2|146556.2|146738.9|146504.9|146767.6|146556.2|146682.1|146488|9
1649968890000|2022-04-14 20:41:30|146730.6|146509.7|146736.1|146515.2|146746.4|146519.5|146730.6|146500.3|10
1649968900000|2022-04-14 20:41:40|146722.3|146521.1|146685.6|146555.6|146722.4|146555.6|146682.2|146521.1|9
1649968910000|2022-04-14 20:41:50|146686.4|146556.4|146669.2|146539.2|146686.5|146556.5|146666|146536|5
1649968920000|2022-04-14 20:42:00|146675.8|146545.8|146675|146545|146691.2|146561.2|146675|146545|6
1649968930000|2022-04-14 20:42:10|146653.5|146523.5|146660.7|146530.7|146703.4|146573.4|146653.5|146523.5|4
1649968940000|2022-04-14 20:42:20|146690.6|146560.6|146669.6|146539.6|146690.6|146560.6|146669.6|146539.6|5
1649968950000|2022-04-14 20:42:30|146694.1|146564.1|146698|146568|146698|146568|146660.9|146530.9|8
1649968960000|2022-04-14 20:42:40|146667|146537|146665.8|146535.8|146705.8|146575.8|146665.8|146535.8|6
1649968970000|2022-04-14 20:42:50|146660.4|146530.4|146658.3|146528.3|146712.4|146582.4|146658.3|146528.3|4
1649968980000|2022-04-14 20:43:00|146656.7|146526.7|146662|146532|146761.7|146538|146656.7|146526.7|6
1649968990000|2022-04-14 20:43:10|146667.6|146537.6|146762.8|146490|146775.5|146559.8|146667.6|146490|8
1649969000000|2022-04-14 20:43:20|146762|146556.2|146690|146560|146762|146561.2|146681|146551|7
1649969010000|2022-04-14 20:43:30|146687.5|146557.5|146691.5|146561.5|146724.1|146573.6|146687.5|146522.9|9
1649969020000|2022-04-14 20:43:40|146735.1|146529.7|146683.9|146553.9|146744.8|146571.4|146683.7|146511|7
1649969030000|2022-04-14 20:43:50|146682.8|146552.8|146681.4|146551.4|146684.7|146554.7|146681.4|146551.4|4
1649969040000|2022-04-14 20:44:00|146720.1|146590.1|146719|146513.1|146720.1|146590.1|146653.2|146513.1|9
1649969050000|2022-04-14 20:44:10|146672.4|146542.4|146681|146551|146683.5|146553.5|146672.4|146542.4|6
1649969060000|2022-04-14 20:44:20|146690.2|146560.2|146679.4|146549.4|146696.4|146566.4|146679.4|146549.4|4
1649969070000|2022-04-14 20:44:30|146675.4|146545.4|146670|146540|146685.7|146555.7|146670|146540|4
1649969080000|2022-04-14 20:44:40|146674.5|146544.5|146755.6|146501.1|146768|146562.7|146656.2|146495|10
1649969090000|2022-04-14 20:44:50|146768|146495|146688.5|146558.5|146768|146566.9|146666.6|146495|7
1649969100000|2022-04-14 20:45:00|146687.8|146557.8|146686.5|146556.5|146691.7|146561.7|146672.8|146542.8|14
1649969110000|2022-04-14 20:45:10|146687|146557|146687.4|146557.4|146725.7|146569.2|146687|146523.3|5
1649969120000|2022-04-14 20:45:20|146687.2|146557.2|146684.1|146554.1|146725.7|146569.3|146684.1|146520.9|6
1649969130000|2022-04-14 20:45:30|146687.2|146557.2|146660.6|146530.6|146704.2|146574.2|146660.6|146530.6|8
1649969140000|2022-04-14 20:45:40|146666.1|146536.1|146647.4|146517.4|146706.4|146576.4|146647.4|146517.4|11
1649969150000|2022-04-14 20:45:50|146643.4|146513.4|146651.3|146521.3|146678.5|146548.5|146639.9|146509.9|6
1649969160000|2022-04-14 20:46:00|146671.5|146541.5|146660.3|146530.3|146687.1|146557.1|146656.4|146526.4|7
1649969170000|2022-04-14 20:46:10|146659|146529|146673.5|146543.5|146743.6|146543.5|146659|146529|3
1649969180000|2022-04-14 20:46:20|146663.5|146533.5|146666.5|146536.5|146688.2|146558.2|146663.5|146533.5|4
1649969190000|2022-04-14 20:46:30|146673.5|146543.5|146695.6|146565.6|146695.6|146565.6|146673.5|146543.5|2
1649969200000|2022-04-14 20:46:40|146673.5|146543.5|146673.5|146543.5|146673.5|146543.5|146673.5|146543.5|1
1649969210000|2022-04-14 20:46:50|146748.1|146535|146696.8|146566.8|146759.1|146567.5|146654.6|146502.1|16
1649969220000|2022-04-14 20:47:00|146653.4|146523.4|146671|146541|146681|146551|146653.3|146523.3|9
1649969230000|2022-04-14 20:47:10|146647.1|146517.1|146650.8|146520.8|146650.8|146520.8|146647.1|146517.1|3
1649969240000|2022-04-14 20:47:20|146647.1|146517.1|146655.2|146525.2|146660.7|146530.7|146647.1|146517.1|6
1649969250000|2022-04-14 20:47:30|146653.7|146523.7|146669.3|146539.3|146718.8|146573.3|146651.2|146501.5|16
1649969260000|2022-04-14 20:47:40|146670.7|146540.7|146647.8|146517.8|146670.7|146540.7|146627.6|146497.6|19
1649969270000|2022-04-14 20:47:50|146648.2|146518.2|146641.3|146511.3|146648.4|146518.4|146641.3|146511.3|3
1649969280000|2022-04-14 20:48:00|146644.2|146514.2|146643.8|146513.8|146649.5|146519.5|146643.6|146513.6|10
1649969290000|2022-04-14 20:48:10|146632.9|146502.9|146634.4|146504.4|146634.6|146504.6|146632.2|146502.2|9
1649969300000|2022-04-14 20:48:20|146637.6|146507.6|146637.6|146507.6|146637.6|146507.6|146637.6|146507.6|1
1649969310000|2022-04-14 20:48:30|146636.5|146506.5|146645.6|146515.6|146645.6|146515.6|146632.8|146502.8|8
1649969320000|2022-04-14 20:48:40|146703|146480|146703|146480|146703|146480|146703|146480|1
1649969330000|2022-04-14 20:48:50|146643|146513|146642.5|146512.5|146643|146513|146642.5|146512.5|4
1649969340000|2022-04-14 20:49:00|146626.4|146496.4|146635|146505|146639.5|146509.5|146626.4|146496.4|10
1649969350000|2022-04-14 20:49:10|146635.3|146505.3|146640.8|146510.8|146658.5|146528.5|146630.1|146500.1|16
1649969360000|2022-04-14 20:49:20|146639.2|146509.2|146637|146507|146639.2|146509.2|146627.5|146497.5|11
1649969370000|2022-04-14 20:49:30|146637.4|146507.4|146639.7|146509.7|146643.9|146513.9|146636.4|146506.4|13
1649969380000|2022-04-14 20:49:40|146639|146509|146631.5|146501.5|146642.9|146512.9|146630.5|146500.5|9
1649969390000|2022-04-14 20:49:50|146686.3|146456|146634.7|146504.7|146686.3|146504.7|146628.3|146456|7
1649969400000|2022-04-14 20:50:00|146640.3|146510.3|146690.5|146461.2|146690.5|146513.9|146633.8|146461.2|9
1649969410000|2022-04-14 20:50:10|146642.1|146512.1|146637.4|146507.4|146692.1|146513.5|146636.8|146463.7|8
1649969420000|2022-04-14 20:50:20|146637|146507|146639.8|146509.8|146645.9|146515.9|146636.7|146506.7|7
1649969430000|2022-04-14 20:50:30|146642.2|146512.2|146643.7|146513.7|146643.7|146513.7|146631.6|146501.6|7
1649969440000|2022-04-14 20:50:40|146641.3|146511.3|146648.9|146518.9|146654.3|146524.3|146641.3|146511.3|3
1649969450000|2022-04-14 20:50:50|146648.8|146518.8|146649|146519|146659.1|146529.1|146643.7|146513.7|4
1649969460000|2022-04-14 20:51:00|146700.9|146495|146644.7|146514.7|146700.9|146523.4|146641.1|146495|7
1649969470000|2022-04-14 20:51:10|146648.4|146518.4|146648.4|146518.4|146648.4|146518.4|146648.4|146518.4|1
1649969480000|2022-04-14 20:51:20|146638.1|146508.1|146635.6|146505.6|146638.1|146508.1|146635.6|146505.6|2
1649969490000|2022-04-14 20:51:30|146637.1|146507.1|146627.8|146497.8|146637.1|146507.1|146624|146494|4
1649969500000|2022-04-14 20:51:40|146633|146503|146633|146503|146633|146503|146633|146503|1
1649969520000|2022-04-14 20:52:00|146622.5|146492.5|146651|146521|146651|146521|146622.5|146492.5|7
1649969530000|2022-04-14 20:52:10|146720|146446|146720|146446|146720|146446|146720|146446|1
1649969540000|2022-04-14 20:52:20|146651.1|146521.1|146641|146511|146652.2|146522.2|146635.2|146505.2|4
1649969550000|2022-04-14 20:52:30|146649.1|146519.1|146718|146440.8|146719.6|146524.5|146639.8|146440.8|7
1649969560000|2022-04-14 20:52:40||146438||146438||146438||146438|1
1649969570000|2022-04-14 20:52:50|146624.6|146494.6|146626.5|146496.5|146626.5|146496.5|146615.7|146485.7|6
1649969580000|2022-04-14 20:53:00|146621.9|146491.9|146637|146507|146637|146507|146621.9|146491.9|3
1649969600000|2022-04-14 20:53:20|146634.8|146504.8|146639.4|146509.4|146639.4|146509.4|146634.8|146504.8|3
1649969610000|2022-04-14 20:53:30|146620|146530|146637|146507|146637|146530|146620|146507|2
1649969620000|2022-04-14 20:53:40|146638.7|146508.7|146657.1|146527.1|146657.1|146527.1|146638.7|146508.7|9
1649969630000|2022-04-14 20:53:50|146641.4|146511.4|146642.3|146512.3|146657.2|146527.2|146625.4|146495.4|6
1649969640000|2022-04-14 20:54:00|146639.9|146509.9|146640.8|146510.8|146646.5|146516.5|146639.9|146509.9|6
1649969650000|2022-04-14 20:54:10|146640.3|146510.3|146638|146508|146640.3|146510.3|146620.7|146490.7|10
1649969660000|2022-04-14 20:54:20|146621.7|146491.7|146639.2|146509.2|146640.3|146530.5|146620.5|146491.7|5
1649969670000|2022-04-14 20:54:30|146621.3|146531.3|146654.5|146524.5|146654.5|146531.3|146621.3|146522.6|5
1649969680000|2022-04-14 20:54:40|146652.3|146522.3|146654.6|146524.6|146654.6|146524.6|146652.3|146522.3|4
1649969690000|2022-04-14 20:54:50|146655.8|146525.8|146641.4|146511.4|146657.7|146527.7|146641.4|146511.4|8
1649969700000|2022-04-14 20:55:00|146648|146518|146686.8|146481|146686.8|146527.5|146637.4|146481|15
1649969710000|2022-04-14 20:55:10|146684.7|146483.4|146637.7|146507.7|146688.8|146522|146635.2|146483.4|6
1649969720000|2022-04-14 20:55:20|146639.3|146509.3|146640.6|146510.6|146645.1|146515.1|146639.3|146509.3|8
1649969730000|2022-04-14 20:55:30|146641|146511|146639.7|146509.7|146694.5|146516.9|146635.3|146485.6|7
1649969740000|2022-04-14 20:55:40|146642.4|146512.4|146646.2|146516.2|146654.3|146524.3|146640.9|146510.9|6
1649969750000|2022-04-14 20:55:50|146606.8|146476.8|146632|146502|146632|146502|146606.8|146476.8|2
1649969760000|2022-04-14 20:56:00|146626.4|146496.4|146683.5|146479.8|146683.5|146514.7|146626.4|146479.8|13
1649969770000|2022-04-14 20:56:10|146619.7|146489.7|146640.3|146510.3|146640.3|146510.3|146619.7|146489.7|7
1649969780000|2022-04-14 20:56:20|146641.2|146511.2|146651.5|146521.5|146652|146522|146620.3|146490.3|15
1649969790000|2022-04-14 20:56:30|146647.7|146517.7|146644.5|146514.5|146681.8|146524|146632.7|146474.9|12
1649969800000|2022-04-14 20:56:40|146659.5|146529.5|146612.9|146482.9|146659.5|146529.5|146612.9|146482.9|7
1649969810000|2022-04-14 20:56:50|146617.6|146487.6|146643|146513|146643|146513|146617.6|146487.6|10
1649969820000|2022-04-14 20:57:00|146638.7|146508.7|146726.6|146440.5|146726.6|146508.7|146638.7|146440.3|8
1649969830000|2022-04-14 20:57:10|146710|146450.1|146677|146460|146723.3|146462.2|146667.9|146440.2|6
1649969840000|2022-04-14 20:57:20|146681|146454.3|146678.7|146461.4|146681|146463.8|146674.9|146454.3|4
1649969850000|2022-04-14 20:57:30|146672.7|146465.2|146621.2|146491.2|146700.3|146523.4|146612.1|146459.6|7
1649969860000|2022-04-14 20:57:40|146681.6|146474.5|146719.9|146464|146729.3|146524|146654|146457.3|13
1649969870000|2022-04-14 20:57:50|146740.2|146446.1|146752.5|146446.5|146752.5|146485.6|146711.8|146446.1|14
1649969880000|2022-04-14 20:58:00|146737.2|146460.5|146711.1|146473.8|146737.2|146475.4|146699.4|146457|11
1649969890000|2022-04-14 20:58:10|146714.1|146472|146722.3|146466.1|146722.3|146477.5|146707.2|146466.1|5
1649969900000|2022-04-14 20:58:20|146732.2|146460|146724.2|146466.1|146732.2|146468|146722.9|146460|6
1649969910000|2022-04-14 20:58:30|146702.2|146499.5|146725|146469|146725|146524.2|146654.2|146469|7
1649969920000|2022-04-14 20:58:40|146729.2|146465.2|146706.3|146483|146731|146486.4|146701|146461.8|8
1649969930000|2022-04-14 20:58:50|146703.3|146486.3|146738.3|146452.3|146746.5|146486.3|146703.3|146446|11
1649969940000|2022-04-14 20:59:00|146719.5|146481|146801.4|146459.4|146827.1|146488.4|146719.5|146395.2|39
1649969950000|2022-04-14 20:59:10|146813.7|146471.7|146804.4|146462.4|146813.7|146471.7|146709.9|146367.9|29
1649969960000|2022-04-14 20:59:20|146779.8|146437.8|146817.3|146475.3|146817.3|146475.3|146717.5|146375.5|28
1649969970000|2022-04-14 20:59:30|146808.7|146466.7|146815.1|146473.1|146836.7|146494.7|146730.7|146388.7|33
1649969980000|2022-04-14 20:59:40|146807.3|146465.3|146806.1|146464.1|146812.1|146470.1|146718.5|146376.5|22
1649969990000|2022-04-14 20:59:50|146792.9|146450.9|146755.6|146413.6|146800.9|146458.9|146704.9|146362.9|22
1649970000000|2022-04-14 21:00:00|146781.1|146439.1|146788.8|146446.8|146790.6|146448.6|146780.9|146438.9|14
1649970010000|2022-04-14 21:00:10|146788.7|146446.7|146773.9|146431.9|146788.8|146446.8|146766.5|146424.5|9
1649970020000|2022-04-14 21:00:20|146781.8|146439.8|146782.4|146440.4|146784.6|146442.6|146780.9|146438.9|4
1649970030000|2022-04-14 21:00:30|146742.5|146400.5|146784.7|146442.7|146784.7|146442.7|146742.5|146400.5|3
1649970040000|2022-04-14 21:00:40|146782.4|146440.4|146777.7|146435.7|146782.4|146440.4|146777.7|146435.7|3
1649970050000|2022-04-14 21:00:50|146765.3|146423.3|146772.4|146430.4|146772.4|146430.4|146763.6|146421.6|4
1649970060000|2022-04-14 21:01:00|146775.4|146433.4|146769.7|146427.7|146775.4|146433.4|146768.3|146426.3|6
1649970070000|2022-04-14 21:01:10|146774|146432|146774|146432|146774|146432|146774|146432|1
1649970080000|2022-04-14 21:01:20|146783.5|146441.5|146784.6|146442.6|146784.6|146442.6|146783.4|146441.4|3
1649970090000|2022-04-14 21:01:30|146785.4|146443.4|146781.7|146439.7|146785.4|146443.4|146781.7|146439.7|2
1649970110000|2022-04-14 21:01:50|146781.6|146439.6|146778.9|146436.9|146782.9|146440.9|146778.9|146436.9|3
1649970120000|2022-04-14 21:02:00|146777.2|146435.2|146775.5|146433.5|146777.3|146435.3|146775.5|146433.5|4
1649970130000|2022-04-14 21:02:10|146775.4|146433.4|146782.5|146440.5|146784.4|146442.4|146775.4|146433.4|4
1649970140000|2022-04-14 21:02:20|146781.8|146439.8|146781.8|146439.8|146781.8|146439.8|146781.8|146439.8|1
1649970150000|2022-04-14 21:02:30|146781.7|146439.7|146791.8|146449.8|146793.3|146451.3|146781.7|146439.7|6
1649970160000|2022-04-14 21:02:40|146791.9|146449.9|146790.6|146448.6|146791.9|146449.9|146790.6|146448.6|4
1649970170000|2022-04-14 21:02:50|146790.9|146448.9|146790.7|146448.7|146791.4|146449.4|146790|146448|5
1649970180000|2022-04-14 21:03:00|146789|146447|146790.9|146448.9|146791|146449|146789|146447|4
1649970190000|2022-04-14 21:03:10|146790.3|146448.3|146802.7|146460.7|146802.7|146460.7|146790.3|146448.3|4
1649970200000|2022-04-14 21:03:20|146795.1|146453.1|146802.9|146460.9|146802.9|146460.9|146795.1|146453.1|4
1649970210000|2022-04-14 21:03:30|146795.1|146453.1|146803.3|146461.3|146803.3|146461.3|146795.1|146453.1|3
1649970220000|2022-04-14 21:03:40|146806.3|146464.3|146802.6|146460.6|146806.3|146464.3|146801.2|146459.2|4
1649970230000|2022-04-14 21:03:50|146805.7|146463.7|146797.7|146455.7|146805.7|146463.7|146797.7|146455.7|5
1649970240000|2022-04-14 21:04:00|146799.2|146457.2|146800.1|146458.1|146800.1|146458.1|146797.8|146455.8|3
1649970250000|2022-04-14 21:04:10|146797.8|146455.8|146800.2|146458.2|146800.2|146458.2|146797.8|146455.8|3
1649970260000|2022-04-14 21:04:20|146802.4|146460.4|146800.1|146458.1|146802.4|146460.4|146800.1|146458.1|2
1649970270000|2022-04-14 21:04:30|146802.5|146460.5|146800.1|146458.1|146802.5|146460.5|146800.1|146458.1|2
1649970280000|2022-04-14 21:04:40|146799.9|146457.9|146799.8|146457.8|146800.1|146458.1|146799.8|146457.8|3
1649970290000|2022-04-14 21:04:50|146799.9|146457.9|146799.8|146457.8|146799.9|146457.9|146799.8|146457.8|2
1649970300000|2022-04-14 21:05:00|146791.1|146449.1|146809.6|146467.6|146817.4|146475.4|146791.1|146449.1|5
1649970310000|2022-04-14 21:05:10|146807.8|146465.8|146812.6|146470.6|146812.6|146470.6|146807.8|146465.8|2
1649970320000|2022-04-14 21:05:20|146807.8|146465.8|146802.8|146460.8|146811.5|146469.5|146802.8|146460.8|4
1649970330000|2022-04-14 21:05:30|146802.7|146460.7|146802.7|146460.7|146802.7|146460.7|146802.7|146460.7|1
1649970340000|2022-04-14 21:05:40|146807.3|146465.3|146801|146459|146807.3|146465.3|146801|146459|5
1649970350000|2022-04-14 21:05:50|146811.5|146469.5|146812.2|146470.2|146812.2|146470.2|146801|146459|3
1649970360000|2022-04-14 21:06:00|146812.6|146470.6|146812.6|146470.6|146821.1|146479.1|146812.6|146470.6|5
1649970370000|2022-04-14 21:06:10|146820.9|146478.9|146814.6|146472.6|146820.9|146478.9|146812.6|146470.6|3
1649970380000|2022-04-14 21:06:20|146821.2|146479.2|146812.6|146470.6|146821.2|146479.2|146812.6|146470.6|3
1649970390000|2022-04-14 21:06:30|146814.6|146472.6|146807.8|146465.8|146822.3|146480.3|146807.8|146465.8|4
1649970400000|2022-04-14 21:06:40|146813|146471|146807.8|146465.8|146813|146471|146807.8|146465.8|2
1649970410000|2022-04-14 21:06:50|146808.3|146466.3|146808.4|146466.4|146813|146471|146808.3|146466.3|4
1649970430000|2022-04-14 21:07:10|146814.9|146472.9|146814.9|146472.9|146814.9|146472.9|146814.9|146472.9|1
1649970440000|2022-04-14 21:07:20|146810.6|146468.6|146810.7|146468.7|146810.7|146468.7|146810.6|146468.6|2
1649970460000|2022-04-14 21:07:40|146810.2|146468.2|146810.2|146468.2|146810.2|146468.2|146810.2|146468.2|1
1649970470000|2022-04-14 21:07:50|146810.8|146468.8|146816.9|146474.9|146816.9|146474.9|146810.8|146468.8|2
1649970480000|2022-04-14 21:08:00|146815.8|146473.8|146791|146449|146815.8|146473.8|146791|146449|2
1649970490000|2022-04-14 21:08:10|146798.5|146456.5|146804.4|146462.4|146810.6|146468.6|146798.5|146456.5|4
1649970500000|2022-04-14 21:08:20|146809.5|146467.5|146809.5|146467.5|146809.6|146467.6|146809.5|146467.5|3
1649970510000|2022-04-14 21:08:30|146809.6|146467.6|146809.6|146467.6|146816.2|146474.2|146809.5|146467.5|4
1649970520000|2022-04-14 21:08:40|146812.5|146470.5|146809.2|146467.2|146812.5|146470.5|146809|146467|3
1649970540000|2022-04-14 21:09:00|146807.5|146465.5|146809.2|146467.2|146809.2|146467.2|146807.5|146465.5|2
1649970550000|2022-04-14 21:09:10|146808.1|146466.1|146808.1|146466.1|146808.1|146466.1|146808.1|146466.1|1
1649970560000|2022-04-14 21:09:20|146818.1|146476.1|146813.5|146471.5|146819.7|146477.7|146813.5|146471.5|3
1649970570000|2022-04-14 21:09:30|146815.2|146473.2|146815.2|146473.2|146815.2|146473.2|146815.1|146473.1|3
1649970580000|2022-04-14 21:09:40|146815.9|146473.9|146815.9|146473.9|146815.9|146473.9|146815.9|146473.9|1
1649970590000|2022-04-14 21:09:50|146812.7|146470.7|146812.7|146470.7|146812.7|146470.7|146812.7|146470.7|1
1649970600000|2022-04-14 21:10:00|146817.7|146475.7|146794.6|146452.6|146843.3|146501.3|146794.6|146452.6|7
1649970610000|2022-04-14 21:10:10|146762.6|146420.6|146742.5|146400.5|146762.6|146420.6|146742.5|146400.5|4
1649970620000|2022-04-14 21:10:20|146742.2|146400.2|146779.4|146437.4|146835.5|146493.5|146742.2|146400.2|6
1649970630000|2022-04-14 21:10:30|146780.1|146438.1|146800.1|146458.1|146808|146466|146780.1|146438.1|5
1649970640000|2022-04-14 21:10:40|146822.7|146480.7|146839|146497|146848.8|146506.8|146822.7|146480.7|7
1649970650000|2022-04-14 21:10:50|146785.9|146443.9|146806.1|146464.1|146806.1|146464.1|146785.9|146443.9|3
1649970660000|2022-04-14 21:11:00|146816.3|146474.3|146812.7|146470.7|146827.8|146485.8|146812.7|146470.7|5
1649970670000|2022-04-14 21:11:10|146831.8|146489.8|146807|146465|146831.8|146489.8|146770.1|146428.1|7
1649970680000|2022-04-14 21:11:20|146812.7|146470.7|146829.9|146487.9|146829.9|146487.9|146793.4|146451.4|7
1649970690000|2022-04-14 21:11:30|146833.9|146491.9|146787.4|146445.4|146835.4|146493.4|146787.4|146445.4|9
1649970700000|2022-04-14 21:11:40|146805.8|146463.8|146817|146475|146817|146475|146805.8|146463.8|5
1649970710000|2022-04-14 21:11:50|146818.6|146476.6|146789.7|146447.7|146818.6|146476.6|146789.7|146447.7|6
1649970720000|2022-04-14 21:12:00|146799.4|146457.4|146794.4|146452.4|146809.5|146467.5|146791.9|146449.9|6
1649970730000|2022-04-14 21:12:10|146786.6|146444.6|146744.8|146402.8|146809.1|146467.1|146744.8|146402.8|5
1649970740000|2022-04-14 21:12:20|146730.9|146388.9|146841.4|146499.4|146847.6|146505.6|146730.9|146388.9|4
1649970750000|2022-04-14 21:12:30|146848.6|146506.6|146807.4|146465.4|146848.6|146506.6|146807.4|146465.4|6
1649970760000|2022-04-14 21:12:40|146812.4|146470.4|146829.8|146487.8|146830.3|146488.3|146812.4|146470.4|6
1649970770000|2022-04-14 21:12:50|146830.8|146488.8|146814.2|146472.2|146830.8|146488.8|146814.2|146472.2|3
1649970780000|2022-04-14 21:13:00|146816|146474|146801.9|146459.9|146845.7|146503.7|146788.4|146446.4|6
1649970790000|2022-04-14 21:13:10|146810.1|146468.1|146820.5|146478.5|146825.1|146483.1|146803.2|146461.2|5
1649970800000|2022-04-14 21:13:20|146822.2|146480.2|146783.4|146441.4|146828.2|146486.2|146783.4|146441.4|5
1649970810000|2022-04-14 21:13:30|146793.6|146451.6|146796.2|146454.2|146816.8|146474.8|146793.6|146451.6|5
1649970820000|2022-04-14 21:13:40|146782.5|146440.5|146810|146468|146810|146468|146782.5|146440.5|4
1649970830000|2022-04-14 21:13:50|146778.6|146436.6|146759.3|146417.3|146778.6|146436.6|146759.3|146417.3|2
1649970840000|2022-04-14 21:14:00|146765.1|146423.1|146744.8|146402.8|146765.1|146423.1|146744.8|146402.8|2
1649970850000|2022-04-14 21:14:10|146820.7|146478.7|146830.2|146488.2|146830.2|146488.2|146803.1|146461.1|4
1649970860000|2022-04-14 21:14:20|146825.9|146483.9|146777.6|146435.6|146825.9|146483.9|146775|146433|6
1649970870000|2022-04-14 21:14:30|146789.4|146447.4|146779.7|146437.7|146796.9|146454.9|146779.7|146437.7|3
1649970880000|2022-04-14 21:14:40|146791.7|146449.7|146780|146438|146821.9|146479.9|146780|146438|4
1649970890000|2022-04-14 21:14:50|146783.8|146441.8|146792.3|146450.3|146792.3|146450.3|146783.8|146441.8|3
1649970900000|2022-04-14 21:15:00|146807.1|146465.1|146789.5|146447.5|146834.1|146492.1|146766.2|146424.2|5
1649970910000|2022-04-14 21:15:10|146783.3|146441.3|146767.1|146425.1|146790.3|146448.3|146767.1|146425.1|6
1649970920000|2022-04-14 21:15:20|146789.8|146447.8|146806.2|146464.2|146806.2|146464.2|146789.8|146447.8|3
1649970930000|2022-04-14 21:15:30|146771.4|146429.4|146786.6|146444.6|146786.6|146444.6|146766|146424|5
1649970940000|2022-04-14 21:15:40|146778.5|146436.5|146778.5|146436.5|146778.5|146436.5|146778.5|146436.5|1
1649970960000|2022-04-14 21:16:00|146789.5|146447.5|146810.4|146468.4|146810.4|146468.4|146760.1|146418.1|4
1649970970000|2022-04-14 21:16:10|146807.4|146465.4|146812.3|146470.3|146812.3|146470.3|146768.2|146426.2|4
1649970980000|2022-04-14 21:16:20|146817.7|146475.7|146779.5|146437.5|146817.7|146475.7|146779.5|146437.5|3
1649970990000|2022-04-14 21:16:30|146799|146457|146809.2|146467.2|146846|146504|146795.4|146453.4|4
1649971000000|2022-04-14 21:16:40|146805.5|146463.5|146846|146504|146846|146504|146805.5|146463.5|2
1649971010000|2022-04-14 21:16:50|146759.2|146417.2|146759.2|146417.2|146759.2|146417.2|146759.2|146417.2|1
1649971020000|2022-04-14 21:17:00|146755.3|146413.3|146786.9|146444.9|146786.9|146444.9|146755.3|146413.3|5
1649971030000|2022-04-14 21:17:10|146752.8|146410.8|146821.7|146479.7|146821.7|146479.7|146752.8|146410.8|4
1649971040000|2022-04-14 21:17:20|146772.1|146430.1|146787|146445|146787|146445|146772.1|146430.1|5
1649971050000|2022-04-14 21:17:30|146846|146504|146846|146504|146846|146504|146846|146504|1
1649971060000|2022-04-14 21:17:40|146829.4|146487.4|146837.7|146495.7|146838.8|146496.8|146829.4|146487.4|3
1649971070000|2022-04-14 21:17:50|146777.4|146435.4|146805.6|146463.6|146805.6|146463.6|146777.4|146435.4|6
1649971080000|2022-04-14 21:18:00|146794.1|146452.1|146784.7|146442.7|146794.1|146452.1|146777.5|146435.5|3
1649971090000|2022-04-14 21:18:10|146789.1|146447.1|146815.6|146473.6|146815.6|146473.6|146789.1|146447.1|2
1649971100000|2022-04-14 21:18:20|146767.3|146425.3|146763.2|146421.2|146767.3|146425.3|146754.9|146412.9|3
1649971120000|2022-04-14 21:18:40|146808|146466|146778.5|146436.5|146808|146466|146778.5|146436.5|2
1649971130000|2022-04-14 21:18:50|146737.3|146395.3|146841.8|146499.8|146843.9|146501.9|146737.3|146395.3|5
1649971140000|2022-04-14 21:19:00|146768.4|146426.4|146820.7|146478.7|146820.7|146478.7|146768.4|146426.4|4
1649971150000|2022-04-14 21:19:10|146815.6|146473.6|146788.1|146446.1|146815.6|146473.6|146779.9|146437.9|3
1649971160000|2022-04-14 21:19:20|146769.9|146427.9|146740.2|146398.2|146769.9|146427.9|146740.2|146398.2|2
1649971180000|2022-04-14 21:19:40|146799.5|146457.5|146809.1|146467.1|146809.1|146467.1|146749.4|146407.4|4
1649971190000|2022-04-14 21:19:50|146767.3|146425.3|146767.3|146425.3|146767.3|146425.3|146767.3|146425.3|1
1649971200000|2022-04-14 21:20:00|146752.5|146410.5|146801.1|146459.1|146802|146460|146752.5|146410.5|4
1649971210000|2022-04-14 21:20:10|146774.8|146432.8|146846|146504|146846|146504|146774.8|146432.8|2
1649971220000|2022-04-14 21:20:20|146755.3|146413.3|146740.2|146398.2|146766.7|146424.7|146740.2|146398.2|3
1649971230000|2022-04-14 21:20:30|146846|146504|146846|146504|146846|146504|146846|146504|1
1649971240000|2022-04-14 21:20:40|146761.4|146419.4|146821.4|146479.4|146821.4|146479.4|146747.5|146405.5|7
1649971250000|2022-04-14 21:20:50|146840.7|146498.7|146811.8|146469.8|146840.7|146498.7|146780.4|146438.4|4
1649971260000|2022-04-14 21:21:00|146773.1|146431.1|146784.8|146442.8|146795.1|146453.1|146773.1|146431.1|5
1649971270000|2022-04-14 21:21:10|146846|146504|146846|146504|146846|146504|146846|146504|1
1649971290000|2022-04-14 21:21:30|146740.2|146398.2|146767.3|146425.3|146779.6|146437.6|146740.2|146398.2|4
1649971300000|2022-04-14 21:21:40|146809.1|146467.1|146809.1|146467.1|146809.1|146467.1|146809.1|146467.1|1
1649971310000|2022-04-14 21:21:50|146767.3|146425.3|146799.1|146457.1|146799.1|146457.1|146767.3|146425.3|3
1649971320000|2022-04-14 21:22:00|146759.9|146417.9|146817.6|146475.6|146817.6|146475.6|146759.9|146417.9|7
1649971330000|2022-04-14 21:22:10|146810.2|146468.2|146786.4|146444.4|146839.9|146497.9|146786.4|146444.4|4
1649971340000|2022-04-14 21:22:20|146764.2|146422.2|146806.6|146464.6|146806.6|146464.6|146764.2|146422.2|7
1649971350000|2022-04-14 21:22:30|146811.1|146469.1|146824.6|146482.6|146845.3|146503.3|146801.7|146459.7|10
1649971360000|2022-04-14 21:22:40|146828.4|146486.4|146802.8|146460.8|146828.4|146486.4|146802.8|146460.8|2
1649971370000|2022-04-14 21:22:50|146768.3|146426.3|146806.6|146464.6|146806.6|146464.6|146768.3|146426.3|5
1649971380000|2022-04-14 21:23:00|146801.7|146459.7|146817.4|146475.4|146817.4|146475.4|146775.1|146433.1|5
1649971390000|2022-04-14 21:23:10|146846|146504|146812.3|146470.3|146846|146504|146775.5|146433.5|6
1649971400000|2022-04-14 21:23:20|146765|146423|146770.7|146428.7|146820.6|146478.6|146765|146423|7
1649971410000|2022-04-14 21:23:30|146760|146418|146816.5|146474.5|146817.4|146475.4|146760|146418|6
1649971420000|2022-04-14 21:23:40|146768.5|146426.5|146794.6|146452.6|146800.9|146458.9|146763.6|146421.6|7
1649971430000|2022-04-14 21:23:50|146796.4|146454.4|146779.2|146437.2|146809.1|146467.1|146779.2|146437.2|5
1649971440000|2022-04-14 21:24:00|146799.1|146457.1|146809.1|146467.1|146809.1|146467.1|146799.1|146457.1|2
1649971450000|2022-04-14 21:24:10|146759.9|146417.9|146779.2|146437.2|146779.2|146437.2|146750.3|146408.3|4
1649971460000|2022-04-14 21:24:20|146775.1|146433.1|146775.1|146433.1|146775.1|146433.1|146775.1|146433.1|1
1649971470000|2022-04-14 21:24:30|146768.5|146426.5|146785.5|146443.5|146810.1|146468.1|146768.5|146426.5|6
1649971480000|2022-04-14 21:24:40|146786.6|146444.6|146806.1|146464.1|146806.1|146464.1|146786.6|146444.6|5
1649971490000|2022-04-14 21:24:50|146819.1|146477.1|146788.8|146446.8|146846|146504|146785.4|146443.4|5
1649971500000|2022-04-14 21:25:00|146750|146408|146740.2|146398.2|146786.1|146444.1|146740.2|146398.2|7
1649971510000|2022-04-14 21:25:10|146766.2|146424.2|146819.2|146477.2|146819.2|146477.2|146766.2|146424.2|4
1649971520000|2022-04-14 21:25:20|146816.5|146474.5|146807.6|146465.6|146816.5|146474.5|146779.2|146437.2|5
1649971530000|2022-04-14 21:25:30|146759.9|146417.9|146776.6|146434.6|146776.6|146434.6|146751.7|146409.7|8
1649971540000|2022-04-14 21:25:40|146768.5|146426.5|146779.2|146437.2|146809.1|146467.1|146768.5|146426.5|3
1649971550000|2022-04-14 21:25:50|146751.4|146409.4|146842.5|146500.5|146844.3|146502.3|146740.2|146398.2|6
1649971560000|2022-04-14 21:26:00|146840.7|146498.7|146816.5|146474.5|146846|146504|146788.8|146446.8|5
1649971570000|2022-04-14 21:26:10|146827.5|146485.5|146804.6|146462.6|146827.5|146485.5|146804.6|146462.6|5
1649971580000|2022-04-14 21:26:20|146762.9|146420.9|146806.1|146464.1|146806.1|146464.1|146762.9|146420.9|5
1649971590000|2022-04-14 21:26:30|146801.1|146459.1|146796.3|146454.3|146801.5|146459.5|146781.6|146439.6|5
1649971600000|2022-04-14 21:26:40|146780.8|146438.8|146828.6|146486.6|146828.6|146486.6|146780.8|146438.8|7
1649971610000|2022-04-14 21:26:50|146848|146506|146795.1|146453.1|146848|146506|146795.1|146453.1|4
1649971620000|2022-04-14 21:27:00|146753.2|146411.2|146813.4|146471.4|146813.4|146471.4|146753.2|146411.2|5
1649971630000|2022-04-14 21:27:10|146806.1|146464.1|146805.8|146463.8|146806.1|146464.1|146787.7|146445.7|5
1649971640000|2022-04-14 21:27:20|146806.1|146464.1|146788.8|146446.8|146816.5|146474.5|146788.8|146446.8|3
1649971650000|2022-04-14 21:27:30|146764|146422|146740.2|146398.2|146779.3|146437.3|146740.2|146398.2|3
1649971660000|2022-04-14 21:27:40|146718|146376|146718|146376|146718|146376|146718|146376|1
1649971680000|2022-04-14 21:28:00|146838.9|146496.9|146749.4|146407.4|146838.9|146496.9|146749.4|146407.4|2
1649971690000|2022-04-14 21:28:10|146799.1|146457.1|146809.1|146467.1|146809.1|146467.1|146799.1|146457.1|2
1649971700000|2022-04-14 21:28:20|146759.9|146417.9|146766.2|146424.2|146766.2|146424.2|146750.3|146408.3|3
1649971730000|2022-04-14 21:28:50|146740.2|146398.2|146809.1|146467.1|146809.1|146467.1|146740.2|146398.2|3
1649971740000|2022-04-14 21:29:00|146838.9|146496.9|146799.1|146457.1|146838.9|146496.9|146749.4|146407.4|4
1649971750000|2022-04-14 21:29:10|146809.1|146467.1|146779.2|146437.2|146809.1|146467.1|146779.2|146437.2|2
1649971760000|2022-04-14 21:29:20|146759.7|146417.7|146768.5|146426.5|146768.5|146426.5|146759.7|146417.7|2
1649971770000|2022-04-14 21:29:30|146846|146504|146846|146504|146846|146504|146846|146504|1
1649971790000|2022-04-14 21:29:50|146740.2|146398.2|146799.5|146457.5|146799.5|146457.5|146740.2|146398.2|3
1649971800000|2022-04-14 21:30:00|146821.4|146479.4|146828|146486|146828|146486|146791|146449|8
1649971810000|2022-04-14 21:30:10|146790.4|146448.4|146799.1|146457.1|146806.4|146464.4|146787.7|146445.7|5
1649971820000|2022-04-14 21:30:20|146840.5|146498.5|146812|146470|146847.1|146505.1|146812|146470|5
1649971830000|2022-04-14 21:30:30|146821.5|146479.5|146826.8|146484.8|146829.8|146487.8|146818.4|146476.4|5
1649971840000|2022-04-14 21:30:40|146788.3|146446.3|146800.8|146458.8|146804.2|146462.2|146778.1|146436.1|5
1649971850000|2022-04-14 21:30:50|146805.6|146463.6|146798.2|146456.2|146815.5|146473.5|146798.2|146456.2|4
1649971860000|2022-04-14 21:31:00|146802.7|146460.7|146813.1|146471.1|146813.1|146471.1|146802.7|146460.7|2
1649971870000|2022-04-14 21:31:10|146769.4|146427.4|146817.2|146475.2|146817.2|146475.2|146756.5|146414.5|5
1649971880000|2022-04-14 21:31:20|146849.7|146507.7|146797.6|146455.6|146849.7|146507.7|146762.9|146420.9|3
1649971890000|2022-04-14 21:31:30|146847.7|146505.7|146849.4|146507.4|146855.8|146513.8|146847.7|146505.7|6
1649971900000|2022-04-14 21:31:40|146793.6|146451.6|146826.9|146484.9|146826.9|146484.9|146774.1|146432.1|9
1649971910000|2022-04-14 21:31:50|146829.5|146487.5|146838.1|146496.1|146838.8|146496.8|146829.5|146487.5|14
1649971920000|2022-04-14 21:32:00|146838.3|146496.3|146835.4|146493.4|146862|146520|146824.5|146482.5|21
1649971930000|2022-04-14 21:32:10|146810.1|146468.1|146819.4|146477.4|146832.3|146490.3|146803.6|146461.6|25
1649971940000|2022-04-14 21:32:20|146819.2|146477.2|146825.2|146483.2|146825.4|146483.4|146816.9|146474.9|18
1649971950000|2022-04-14 21:32:30|146831|146489|146836.8|146494.8|146851|146509|146822.7|146480.7|19
1649971960000|2022-04-14 21:32:40|146818.8|146476.8|146832.1|146490.1|146835.5|146493.5|146813.1|146471.1|25
1649971970000|2022-04-14 21:32:50|146830.2|146488.2|146821.4|146479.4|146832.7|146490.7|146821.4|146479.4|23
1649971980000|2022-04-14 21:33:00|146812.7|146470.7|146831|146489|146831.9|146489.9|146812.7|146470.7|21
1649971990000|2022-04-14 21:33:10|146827.4|146485.4|146836.3|146494.3|146847.9|146505.9|146827.4|146485.4|20
1649972000000|2022-04-14 21:33:20|146837|146495|146829.9|146487.9|146847.5|146505.5|146828.2|146486.2|19
1649972010000|2022-04-14 21:33:30|146807.3|146465.3|146845.9|146503.9|146845.9|146503.9|146807.3|146465.3|28
1649972020000|2022-04-14 21:33:40|146846.9|146504.9|146838.6|146496.6|146846.9|146504.9|146827.1|146485.1|19
1649972030000|2022-04-14 21:33:50|146847.8|146505.8|146833.3|146491.3|146847.8|146505.8|146827.1|146485.1|19
1649972040000|2022-04-14 21:34:00|146811|146469|146834.3|146492.3|146835.9|146493.9|146811|146469|19
1649972050000|2022-04-14 21:34:10|146833.5|146491.5|146839.2|146497.2|146839.4|146497.4|146824.8|146482.8|16
1649972060000|2022-04-14 21:34:20|146838.3|146496.3|146832.8|146490.8|146847.7|146505.7|146829.8|146487.8|13
1649972070000|2022-04-14 21:34:30|146835.4|146493.4|146811.7|146469.7|146835.7|146493.7|146802.3|146460.3|18
1649972080000|2022-04-14 21:34:40|146817.4|146475.4|146817.7|146475.7|146841.3|146499.3|146816|146474|13
1649972090000|2022-04-14 21:34:50|146832.9|146490.9|146829.3|146487.3|146844.9|146502.9|146807.5|146465.5|11
1649972100000|2022-04-14 21:35:00|146827.9|146485.9|146835.3|146493.3|146835.3|146493.3|146797.9|146455.9|13
1649972110000|2022-04-14 21:35:10|146827.2|146485.2|146837.9|146495.9|146847.1|146505.1|146827.2|146485.2|11
1649972120000|2022-04-14 21:35:20|146839.5|146497.5|146839.7|146497.7|146857.8|146515.8|146824.3|146482.3|12
1649972130000|2022-04-14 21:35:30|146802.8|146460.8|146819.2|146477.2|146836.4|146494.4|146799.1|146457.1|12
1649972140000|2022-04-14 21:35:40|146819.3|146477.3|146807.5|146465.5|146833.8|146491.8|146801.1|146459.1|8
1649972150000|2022-04-14 21:35:50|146792.6|146450.6|146850.1|146508.1|146850.1|146508.1|146792.6|146450.6|8
1649972160000|2022-04-14 21:36:00|146847.4|146505.4|146836.9|146494.9|146850.7|146508.7|146802.8|146460.8|9
1649972170000|2022-04-14 21:36:10|146835|146493|146830|146488|146869.9|146527.9|146812.3|146470.3|8
1649972180000|2022-04-14 21:36:20|146771.6|146429.6|146819.8|146477.8|146819.8|146477.8|146771.6|146429.6|5
1649972190000|2022-04-14 21:36:30|146826.7|146484.7|146808|146466|146826.7|146484.7|146801.8|146459.8|5
1649972200000|2022-04-14 21:36:40|146779.2|146437.2|146832.4|146490.4|146832.4|146490.4|146767|146425|9
1649972210000|2022-04-14 21:36:50|146833.1|146491.1|146797.9|146455.9|146850.7|146508.7|146797.9|146455.9|5
1649972220000|2022-04-14 21:37:00|146755.7|146413.7|146795.7|146453.7|146795.7|146453.7|146755.7|146413.7|3
1649972230000|2022-04-14 21:37:10|146820.8|146478.8|146811.6|146469.6|146825.9|146483.9|146793.4|146451.4|6
1649972240000|2022-04-14 21:37:20|146789.5|146447.5|146809.3|146467.3|146809.3|146467.3|146789.5|146447.5|4
1649972250000|2022-04-14 21:37:30|146813.4|146471.4|146855.7|146513.7|146857.1|146515.1|146813.4|146471.4|5
1649972260000|2022-04-14 21:37:40|146802.4|146460.4|146825.6|146483.6|146825.6|146483.6|146802.4|146460.4|4
1649972270000|2022-04-14 21:37:50|146822.2|146480.2|146822.2|146480.2|146822.2|146480.2|146822.2|146480.2|1
1649972280000|2022-04-14 21:38:00|146775.4|146433.4|146828.1|146486.1|146829.4|146487.4|146775.4|146433.4|6
1649972290000|2022-04-14 21:38:10|146825.6|146483.6|146859.7|146517.7|146859.7|146517.7|146825.6|146483.6|2
1649972300000|2022-04-14 21:38:20|146859.2|146517.2|146852.1|146510.1|146859.2|146517.2|146852.1|146510.1|3
1649972310000|2022-04-14 21:38:30|146796.8|146454.8|146832.7|146490.7|146832.7|146490.7|146796.8|146454.8|4
1649972320000|2022-04-14 21:38:40|146829.7|146487.7|146829.7|146487.7|146829.7|146487.7|146829.7|146487.7|1
1649972330000|2022-04-14 21:38:50|146796.8|146454.8|146830.3|146488.3|146830.3|146488.3|146793.7|146451.7|6
1649972340000|2022-04-14 21:39:00|146830.6|146488.6|146861|146519|146861|146519|146830.6|146488.6|4
1649972350000|2022-04-14 21:39:10|146776.1|146434.1|146835.7|146493.7|146836.4|146494.4|146776.1|146434.1|7
1649972360000|2022-04-14 21:39:20|146833.1|146491.1|146832.9|146490.9|146837.5|146495.5|146832.9|146490.9|4
1649972370000|2022-04-14 21:39:30|146859.1|146517.1|146859.1|146517.1|146859.1|146517.1|146857|146515|3
1649972380000|2022-04-14 21:39:40|146765.7|146423.7|146816.6|146474.6|146816.6|146474.6|146765.7|146423.7|4
1649972390000|2022-04-14 21:39:50|146837.8|146495.8|146798|146456|146837.8|146495.8|146798|146456|5
1649972400000|2022-04-14 21:40:00|146759.4|146417.4|146811.8|146469.8|146811.8|146469.8|146759.4|146417.4|5
1649972410000|2022-04-14 21:40:10|146806.9|146464.9|146810.6|146468.6|146810.6|146468.6|146777.5|146435.5|4
1649972420000|2022-04-14 21:40:20|146834.7|146492.7|146842.6|146500.6|146843.3|146501.3|146834.7|146492.7|3
1649972430000|2022-04-14 21:40:30|146740.2|146398.2|146772.1|146430.1|146772.1|146430.1|146740.2|146398.2|2
1649972440000|2022-04-14 21:40:40|146757.9|146415.9|146793.3|146451.3|146793.3|146451.3|146757.9|146415.9|2
1649972450000|2022-04-14 21:40:50|146808.3|146466.3|146818.2|146476.2|146830.5|146488.5|146778.7|146436.7|4
1649972460000|2022-04-14 21:41:00|146830.5|146488.5|146800.5|146458.5|146833.9|146491.9|146800.5|146458.5|4
1649972470000|2022-04-14 21:41:10|146817|146475|146831.9|146489.9|146831.9|146489.9|146817|146475|2
1649972480000|2022-04-14 21:41:20|146784|146442|146863.4|146521.4|146864.5|146522.5|146784|146442|6
1649972490000|2022-04-14 21:41:30|146862.8|146520.8|146862.2|146520.2|146862.8|146520.8|146862.2|146520.2|2
1649972500000|2022-04-14 21:41:40|146822.5|146480.5|146829.7|146487.7|146829.7|146487.7|146822.5|146480.5|2
1649972510000|2022-04-14 21:41:50|146765|146423|146821.6|146479.6|146822.8|146480.8|146765|146423|7
1649972520000|2022-04-14 21:42:00|146816.9|146474.9|146811.5|146469.5|146816.9|146474.9|146796.1|146454.1|4
1649972530000|2022-04-14 21:42:10|146796.5|146454.5|146815.8|146473.8|146820.1|146478.1|146796.5|146454.5|4
1649972540000|2022-04-14 21:42:20|146822.3|146480.3|146832|146490|146838.4|146496.4|146822.3|146480.3|3
1649972550000|2022-04-14 21:42:30|146753.9|146411.9|146841.7|146499.7|146841.7|146499.7|146753.9|146411.9|6
1649972560000|2022-04-14 21:42:40|146813.7|146471.7|146815.4|146473.4|146838|146496|146813.7|146471.7|7
1649972570000|2022-04-14 21:42:50|146834.4|146492.4|146836.6|146494.6|146836.6|146494.6|146834.2|146492.2|3
1649972580000|2022-04-14 21:43:00|146779.3|146437.3|146803.6|146461.6|146803.6|146461.6|146767.8|146425.8|5
1649972590000|2022-04-14 21:43:10|146819.7|146477.7|146839.5|146497.5|146843.3|146501.3|146819.7|146477.7|4
1649972600000|2022-04-14 21:43:20|146760.4|146418.4|146756.6|146414.6|146790|146448|146756.6|146414.6|3
1649972610000|2022-04-14 21:43:30|146769.7|146427.7|146824.5|146482.5|146824.5|146482.5|146769.7|146427.7|4
1649972620000|2022-04-14 21:43:40|146774|146432|146808.8|146466.8|146808.8|146466.8|146769.8|146427.8|5
1649972630000|2022-04-14 21:43:50|146803.5|146461.5|146789.6|146447.6|146807.1|146465.1|146789.6|146447.6|3
1649972640000|2022-04-14 21:44:00|146770.6|146428.6|146794.9|146452.9|146806.2|146464.2|146769.7|146427.7|5
1649972650000|2022-04-14 21:44:10|146835|146493|146841.7|146499.7|146841.7|146499.7|146832.2|146490.2|3
1649972660000|2022-04-14 21:44:20|146760.4|146418.4|146764.8|146422.8|146790|146448|146760.4|146418.4|4
1649972670000|2022-04-14 21:44:30|146764.9|146422.9|146789.5|146447.5|146824.5|146482.5|146764.9|146422.9|4
1649972680000|2022-04-14 21:44:40|146764.9|146422.9|146796.4|146454.4|146796.4|146454.4|146764.9|146422.9|3
1649972690000|2022-04-14 21:44:50|146796.2|146454.2|146807.6|146465.6|146825.6|146483.6|146796.2|146454.2|4
1649972700000|2022-04-14 21:45:00|146772.3|146430.3|146799.9|146457.9|146819.4|146477.4|146772.3|146430.3|12
1649972710000|2022-04-14 21:45:10|146805.2|146463.2|146800.6|146458.6|146805.9|146463.9|146782.8|146440.8|5
1649972720000|2022-04-14 21:45:20|146786.7|146444.7|146805.7|146463.7|146805.7|146463.7|146732.3|146390.3|8
1649972730000|2022-04-14 21:45:30|146817.1|146475.1|146777.2|146435.2|146817.1|146475.1|146775.4|146433.4|4
1649972740000|2022-04-14 21:45:40|146806|146464|146792.5|146450.5|146806|146464|146787.6|146445.6|6
1649972750000|2022-04-14 21:45:50|146817.1|146475.1|146812.3|146470.3|146819.9|146477.9|146812.3|146470.3|3
1649972760000|2022-04-14 21:46:00|146837.4|146495.4|146740.9|146398.9|146837.4|146495.4|146740.9|146398.9|5
1649972770000|2022-04-14 21:46:10|146744.9|146402.9|146842.2|146500.2|146842.2|146500.2|146744.9|146402.9|4
1649972780000|2022-04-14 21:46:20|146801.7|146459.7|146794.1|146452.1|146828.2|146486.2|146748|146406|4
1649972790000|2022-04-14 21:46:30|146756.7|146414.7|146806|146464|146807.5|146465.5|146756.7|146414.7|6
1649972800000|2022-04-14 21:46:40|146788.7|146446.7|146788.7|146446.7|146788.7|146446.7|146788.7|146446.7|1
1649972810000|2022-04-14 21:46:50|146828|146486|146828|146486|146828|146486|146828|146486|1
1649972820000|2022-04-14 21:47:00|146736.7|146394.7|146761.4|146419.4|146761.4|146419.4|146736.7|146394.7|3
1649972830000|2022-04-14 21:47:10|146779|146437|146812.1|146470.1|146812.1|146470.1|146779|146437|3
1649972840000|2022-04-14 21:47:20|146756.1|146414.1|146774.4|146432.4|146807.3|146465.3|146756.1|146414.1|4
1649972850000|2022-04-14 21:47:30|146787|146445|146792.6|146450.6|146792.6|146450.6|146787|146445|2
1649972860000|2022-04-14 21:47:40|146767.8|146425.8|146839.7|146497.7|146839.7|146497.7|146755.3|146413.3|4
1649972870000|2022-04-14 21:47:50|146831.8|146489.8|146841.7|146499.7|146841.7|146499.7|146800.4|146458.4|6
1649972880000|2022-04-14 21:48:00|146841.2|146499.2|146822.2|146480.2|146841.5|146499.5|146822.2|146480.2|5
1649972890000|2022-04-14 21:48:10|146787.9|146445.9|146816.8|146474.8|146816.8|146474.8|146787.9|146445.9|5
1649972900000|2022-04-14 21:48:20|146814|146472|146796.9|146454.9|146814|146472|146791.4|146449.4|3
1649972910000|2022-04-14 21:48:30|146761.6|146419.6|146789.8|146447.8|146791.2|146449.2|146761.6|146419.6|5
1649972920000|2022-04-14 21:48:40|146748.7|146406.7|146759.3|146417.3|146759.3|146417.3|146748.7|146406.7|3
1649972930000|2022-04-14 21:48:50|146741.1|146399.1|146748.7|146406.7|146748.7|146406.7|146741.1|146399.1|3
1649972940000|2022-04-14 21:49:00|146760.9|146418.9|146822.1|146480.1|146822.1|146480.1|146760.9|146418.9|6
1649972950000|2022-04-14 21:49:10|146827.6|146485.6|146796.7|146454.7|146827.6|146485.6|146796.7|146454.7|2
1649972960000|2022-04-14 21:49:20|146750.6|146408.6|146792.2|146450.2|146792.2|146450.2|146750.6|146408.6|3
1649972970000|2022-04-14 21:49:30|146774|146432|146830.5|146488.5|146830.5|146488.5|146774|146432|2
1649972990000|2022-04-14 21:49:50|146734.9|146392.9|146748.7|146406.7|146748.7|146406.7|146734.9|146392.9|2
1649973000000|2022-04-14 21:50:00|146784.9|146442.9|146822.9|146480.9|146822.9|146480.9|146774.7|146432.7|4
1649973010000|2022-04-14 21:50:10|146788.5|146446.5|146813.2|146471.2|146813.2|146471.2|146788.5|146446.5|2
1649973020000|2022-04-14 21:50:20|146767.4|146425.4|146780.7|146438.7|146802.2|146460.2|146767.4|146425.4|6
1649973030000|2022-04-14 21:50:30|146837.1|146495.1|146837.1|146495.1|146837.1|146495.1|146837.1|146495.1|1
1649973040000|2022-04-14 21:50:40|146740.6|146398.6|146748.7|146406.7|146748.7|146406.7|146740.6|146398.6|2
1649973050000|2022-04-14 21:50:50|146792.2|146450.2|146765.5|146423.5|146792.2|146450.2|146765.5|146423.5|2
1649973060000|2022-04-14 21:51:00|146802.3|146460.3|146822.9|146480.9|146822.9|146480.9|146802.3|146460.3|2
1649973070000|2022-04-14 21:51:10|146751.6|146409.6|146792.2|146450.2|146792.2|146450.2|146742.2|146400.2|4
1649973080000|2022-04-14 21:51:20|146824|146482|146822|146480|146824|146482|146821.3|146479.3|3
1649973090000|2022-04-14 21:51:30|146737.6|146395.6|146841.2|146499.2|146841.2|146499.2|146737.6|146395.6|5
1649973100000|2022-04-14 21:51:40|146837.1|146495.1|146832.5|146490.5|146837.1|146495.1|146831.6|146489.6|3
1649973110000|2022-04-14 21:51:50|146825.3|146483.3|146818.7|146476.7|146829.2|146487.2|146791.1|146449.1|5
1649973120000|2022-04-14 21:52:00|146765.8|146423.8|146789.8|146447.8|146799.9|146457.9|146765.8|146423.8|5
1649973130000|2022-04-14 21:52:10|146828.5|146486.5|146828.5|146486.5|146828.5|146486.5|146828.5|146486.5|1
1649973150000|2022-04-14 21:52:30|146734.9|146392.9|146760.9|146418.9|146760.9|146418.9|146734.9|146392.9|4
1649973180000|2022-04-14 21:53:00|146736.6|146394.6|146854.9|146512.9|146855|146513|146731.3|146389.3|7
1649973190000|2022-04-14 21:53:10|146854.3|146512.3|146784.2|146442.2|146855|146513|146756.2|146414.2|16
1649973200000|2022-04-14 21:53:20|146814.2|146472.2|146790.4|146448.4|146819.2|146477.2|146773.9|146431.9|11
1649973210000|2022-04-14 21:53:30|146791.6|146449.6|146818.8|146476.8|146824.1|146482.1|146775.7|146433.7|11
1649973220000|2022-04-14 21:53:40|146806.6|146464.6|146783.5|146441.5|146806.6|146464.6|146783.1|146441.1|9
1649973230000|2022-04-14 21:53:50|146789.3|146447.3|146792.7|146450.7|146802.5|146460.5|146781.6|146439.6|6
1649973240000|2022-04-14 21:54:00|146801.7|146459.7|146799.3|146457.3|146806.2|146464.2|146777.7|146435.7|9
1649973250000|2022-04-14 21:54:10|146852.2|146510.2|146849.9|146507.9|146852.7|146510.7|146849.6|146507.6|6
1649973260000|2022-04-14 21:54:20|146848.7|146506.7|146794.5|146452.5|146849|146507|146751.2|146409.2|6
1649973270000|2022-04-14 21:54:30|146806.3|146464.3|146831.6|146489.6|146831.6|146489.6|146792.3|146450.3|9
1649973280000|2022-04-14 21:54:40|146774.9|146432.9|146805.9|146463.9|146805.9|146463.9|146774.9|146432.9|5
1649973290000|2022-04-14 21:54:50|146808.3|146466.3|146790.2|146448.2|146816|146474|146790.2|146448.2|6
1649973300000|2022-04-14 21:55:00|146772.8|146430.8|146852.8|146510.8|146852.8|146510.8|146772.8|146430.8|7
1649973310000|2022-04-14 21:55:10|146852.6|146510.6|146848|146506|146853.1|146511.1|146848|146506|5
1649973320000|2022-04-14 21:55:20|146848.4|146506.4|146849.4|146507.4|146849.4|146507.4|146848.4|146506.4|3
1649973330000|2022-04-14 21:55:30|146824.2|146482.2|146792.3|146450.3|146824.2|146482.2|146773.1|146431.1|6
1649973340000|2022-04-14 21:55:40|146791.1|146449.1|146780.8|146438.8|146791.1|146449.1|146773|146431|3
1649973350000|2022-04-14 21:55:50|146821.4|146479.4|146781.9|146439.9|146828|146486|146781.9|146439.9|3
1649973360000|2022-04-14 21:56:00|146760.3|146418.3|146765.6|146423.6|146794.8|146452.8|146729|146387|7
1649973370000|2022-04-14 21:56:10|146741.6|146399.6|146762.8|146420.8|146833.6|146491.6|146732.5|146390.5|4
1649973380000|2022-04-14 21:56:20|146772.1|146430.1|146754.1|146412.1|146804.9|146462.9|146754.1|146412.1|5
1649973390000|2022-04-14 21:56:30|146788.2|146446.2|146770.9|146428.9|146799.8|146457.8|146770.9|146428.9|3
1649973400000|2022-04-14 21:56:40|146769.6|146427.6|146809.7|146467.7|146809.7|146467.7|146769.6|146427.6|6
1649973410000|2022-04-14 21:56:50|146814.6|146472.6|146848.7|146506.7|146850.4|146508.4|146814.6|146472.6|4
1649973420000|2022-04-14 21:57:00|146792.6|146450.6|146793.6|146451.6|146813.2|146471.2|146787.4|146445.4|5
1649973430000|2022-04-14 21:57:10|146810|146468|146738.2|146396.2|146810|146468|146738.2|146396.2|3
1649973440000|2022-04-14 21:57:20|146784.8|146442.8|146801.3|146459.3|146801.3|146459.3|146777.2|146435.2|4
1649973450000|2022-04-14 21:57:30|146822|146480|146766.9|146424.9|146822|146480|146748.9|146406.9|4
1649973460000|2022-04-14 21:57:40|146784.8|146442.8|146784.8|146442.8|146784.8|146442.8|146784.8|146442.8|1
1649973470000|2022-04-14 21:57:50|146800.8|146458.8|146800.8|146458.8|146800.8|146458.8|146800.8|146458.8|1
1649973480000|2022-04-14 21:58:00|146835.6|146493.6|146760.4|146418.4|146835.6|146493.6|146760.4|146418.4|2
1649973490000|2022-04-14 21:58:10|146738.2|146396.2|146780|146438|146817.7|146475.7|146738.2|146396.2|5
1649973500000|2022-04-14 21:58:20|146748.7|146406.7|146802.6|146460.6|146809.4|146467.4|146748.7|146406.7|6
1649973510000|2022-04-14 21:58:30|146805.6|146463.6|146812.5|146470.5|146812.5|146470.5|146800.4|146458.4|5
1649973520000|2022-04-14 21:58:40|146796.3|146454.3|146844.3|146502.3|146844.3|146502.3|146796.3|146454.3|2
1649973530000|2022-04-14 21:58:50|146780.6|146438.6|146822.7|146480.7|146822.7|146480.7|146780.6|146438.6|5
1649973540000|2022-04-14 21:59:00|146811.9|146469.9|146830.8|146488.8|146830.8|146488.8|146811.9|146469.9|2
1649973550000|2022-04-14 21:59:10|146820.6|146478.6|146815.9|146473.9|146820.6|146478.6|146784.6|146442.6|4
1649973560000|2022-04-14 21:59:20|146762.8|146420.8|146785.1|146443.1|146785.1|146443.1|146757.4|146415.4|4
1649973570000|2022-04-14 21:59:30|146790.2|146448.2|146765.8|146423.8|146796.1|146454.1|146765.8|146423.8|3
1649973580000|2022-04-14 21:59:40|146747.2|146405.2|146734.9|146392.9|146747.2|146405.2|146734.9|146392.9|3
1649973590000|2022-04-14 21:59:50|146854.4|146512.4|146809.3|146467.3|146854.4|146512.4|146764.1|146422.1|3
1649973600000|2022-04-14 22:00:00|146823.7|146481.7|146821.4|146479.4|146824.9|146482.9|146796.9|146454.9|19
1649973610000|2022-04-14 22:00:10|146823.1|146481.1|146821.7|146479.7|146841.3|146499.3|146819.1|146477.1|13
1649973620000|2022-04-14 22:00:20|146825.3|146483.3|146824.6|146482.6|146834.9|146492.9|146824.6|146482.6|14
1649973630000|2022-04-14 22:00:30|146817.6|146475.6|146829.7|146487.7|146829.7|146487.7|146816.1|146474.1|12
1649973640000|2022-04-14 22:00:40|146826.4|146484.4|146832.2|146490.2|146840|146498|146802.8|146460.8|11
1649973650000|2022-04-14 22:00:50|146838.7|146496.7|146829|146487|146840.1|146498.1|146827.8|146485.8|10
1649973660000|2022-04-14 22:01:00|146832.2|146490.2|146813.2|146471.2|146832.2|146490.2|146801.4|146459.4|13
1649973670000|2022-04-14 22:01:10|146811.4|146469.4|146819.6|146477.6|146827.6|146485.6|146787.6|146445.6|11
1649973680000|2022-04-14 22:01:20|146815.5|146473.5|146815.8|146473.8|146837.2|146495.2|146800.5|146458.5|8
1649973690000|2022-04-14 22:01:30|146815.5|146473.5|146790.4|146448.4|146829.2|146487.2|146790.2|146448.2|10
1649973700000|2022-04-14 22:01:40|146794.3|146452.3|146819.3|146477.3|146842.9|146500.9|146765.1|146423.1|9
1649973710000|2022-04-14 22:01:50|146824.5|146482.5|146821.5|146479.5|146851.1|146509.1|146821.5|146479.5|8
1649973720000|2022-04-14 22:02:00|146817.4|146475.4|146735.4|146393.4|146817.4|146475.4|146716.4|146374.4|11
1649973730000|2022-04-14 22:02:10|146769.1|146427.1|146767.2|146425.2|146789.7|146447.7|146754.2|146412.2|11
1649973740000|2022-04-14 22:02:20|146763.1|146421.1|146800.4|146458.4|146822.9|146480.9|146763.1|146421.1|22
1649973750000|2022-04-14 22:02:30|146803.4|146461.4|146796.2|146454.2|146814.5|146472.5|146795.4|146453.4|17
1649973760000|2022-04-14 22:02:40|146811.7|146469.7|146782.9|146440.9|146816.5|146474.5|146775.8|146433.8|11
1649973770000|2022-04-14 22:02:50|146780|146438|146823.2|146481.2|146823.2|146481.2|146780|146438|11
1649973780000|2022-04-14 22:03:00|146812|146470|146826.5|146484.5|146827.1|146485.1|146796.8|146454.8|15
1649973790000|2022-04-14 22:03:10|146830.9|146488.9|146811.9|146469.9|146830.9|146488.9|146768.8|146426.8|13
1649973800000|2022-04-14 22:03:20|146784.6|146442.6|146771|146429|146808.2|146466.2|146771|146429|9
1649973810000|2022-04-14 22:03:30|146761.5|146419.5|146825.2|146483.2|146825.2|146483.2|146749.2|146407.2|12
1649973820000|2022-04-14 22:03:40|146773.8|146431.8|146801.9|146459.9|146826.1|146484.1|146773.8|146431.8|11
1649973830000|2022-04-14 22:03:50|146794.3|146452.3|146850.8|146508.8|146850.8|146508.8|146794.3|146452.3|7
1649973840000|2022-04-14 22:04:00|146845|146503|146812.1|146470.1|146855.9|146513.9|146788.8|146446.8|9
1649973850000|2022-04-14 22:04:10|146813|146471|146782.1|146440.1|146828.2|146486.2|146782.1|146440.1|8
1649973860000|2022-04-14 22:04:20|146796.2|146454.2|146805.1|146463.1|146816.3|146474.3|146788.1|146446.1|7
1649973870000|2022-04-14 22:04:30|146819.7|146477.7|146761.2|146419.2|146839.2|146497.2|146761.2|146419.2|7
1649973880000|2022-04-14 22:04:40|146761|146419|146785|146443|146805.8|146463.8|146761|146419|7
1649973890000|2022-04-14 22:04:50|146805.6|146463.6|146812.6|146470.6|146819.4|146477.4|146805.6|146463.6|4
1649973900000|2022-04-14 22:05:00|146767.4|146425.4|146778.9|146436.9|146779.8|146437.8|146750.4|146408.4|5
1649973910000|2022-04-14 22:05:10|146773.3|146431.3|146807.4|146465.4|146807.4|146465.4|146763.5|146421.5|7
1649973920000|2022-04-14 22:05:20|146808.6|146466.6|146790.1|146448.1|146808.6|146466.6|146767.1|146425.1|9
1649973930000|2022-04-14 22:05:30|146800.7|146458.7|146781|146439|146800.7|146458.7|146763.5|146421.5|7
1649973940000|2022-04-14 22:05:40|146769|146427|146817.5|146475.5|146817.5|146475.5|146769|146427|7
1649973950000|2022-04-14 22:05:50|146777|146435|146788.9|146446.9|146788.9|146446.9|146769|146427|4
1649973960000|2022-04-14 22:06:00|146768.6|146426.6|146811.2|146469.2|146811.2|146469.2|146740.7|146398.7|7
1649973970000|2022-04-14 22:06:10|146842.3|146500.3|146777.3|146435.3|146842.6|146500.6|146754.6|146412.6|6
1649973980000|2022-04-14 22:06:20|146783.2|146441.2|146735.6|146393.6|146783.2|146441.2|146735.6|146393.6|2
1649973990000|2022-04-14 22:06:30|146745.7|146403.7|146750.7|146408.7|146789.3|146447.3|146745.7|146403.7|6
1649974000000|2022-04-14 22:06:40|146764.5|146422.5|146776.6|146434.6|146820.6|146478.6|146764.5|146422.5|7
1649974010000|2022-04-14 22:06:50|146799.6|146457.6|146799|146457|146813.5|146471.5|146777.6|146435.6|4
1649974020000|2022-04-14 22:07:00|146768.7|146426.7|146787.6|146445.6|146862.9|146520.9|146755.8|146413.8|6
1649974030000|2022-04-14 22:07:10|146793.8|146451.8|146755.4|146413.4|146801.2|146459.2|146755.4|146413.4|3
1649974040000|2022-04-14 22:07:20|146777|146435|146782.2|146440.2|146795.1|146453.1|146772|146430|6
1649974050000|2022-04-14 22:07:30|146787.1|146445.1|146815.5|146473.5|146834.2|146492.2|146787.1|146445.1|5
1649974060000|2022-04-14 22:07:40|146776|146434|146791.2|146449.2|146813.2|146471.2|146774|146432|6
1649974070000|2022-04-14 22:07:50|146810.7|146468.7|146757.1|146415.1|146810.7|146468.7|146757.1|146415.1|3
1649974080000|2022-04-14 22:08:00|146776.9|146434.9|146787.2|146395.2|146824.3|146457.3|146776.9|146395.2|6
1649974090000|2022-04-14 22:08:10|146765.1|146373.1|146786.6|146394.6|146847.8|146455.8|146765.1|146373.1|4
1649974100000|2022-04-14 22:08:20|146791.4|146399.4|146867.7|146475.7|146867.7|146475.7|146791.4|146399.4|5
1649974110000|2022-04-14 22:08:30|146890.7|146498.7|146795.5|146403.5|146890.7|146498.7|146795.5|146403.5|2
1649974120000|2022-04-14 22:08:40|146806.4|146414.4|146772.2|146380.2|146806.4|146414.4|146743.9|146351.9|9
1649974130000|2022-04-14 22:08:50|146748|146356|146748.1|146356.1|146848.7|146456.7|146748|146356|5
1649974140000|2022-04-14 22:09:00|146799.2|146407.2|146732.1|146340.1|146799.2|146407.2|146732.1|146340.1|4
1649974150000|2022-04-14 22:09:10|146776.8|146384.8|146760.9|146368.9|146804.4|146412.4|146742.9|146350.9|7
1649974160000|2022-04-14 22:09:20|146816|146424|146774.8|146382.8|146822|146430|146757.9|146365.9|6
1649974170000|2022-04-14 22:09:30|146800.5|146408.5|146783.1|146391.1|146800.5|146408.5|146772.1|146380.1|6
1649974180000|2022-04-14 22:09:40|146772.4|146380.4|146850|146458|146850|146458|146752.2|146360.2|6
1649974190000|2022-04-14 22:09:50|146718.7|146326.7|146816.2|146424.2|146816.2|146424.2|146718.7|146326.7|4
1649974200000|2022-04-14 22:10:00|146809.3|146417.3|146754.6|146362.6|146849.2|146457.2|146738.8|146346.8|6
1649974210000|2022-04-14 22:10:10|146759.9|146367.9|146875.4|146483.4|146890.5|146498.5|146759.3|146367.3|7
1649974220000|2022-04-14 22:10:20|146872|146480|146771.5|146379.5|146878|146486|146728.9|146336.9|7
1649974230000|2022-04-14 22:10:30|146782|146390|146786|146394|146790.2|146398.2|146765|146373|7
1649974240000|2022-04-14 22:10:40|146760.5|146368.5|146758|146366|146851.3|146459.3|146733.9|146341.9|5
1649974250000|2022-04-14 22:10:50|146793.1|146401.1|146851.3|146459.3|146851.3|146459.3|146755.1|146363.1|4
1649974260000|2022-04-14 22:11:00|146731.8|146339.8|146772.2|146380.2|146803.5|146411.5|146731.8|146339.8|5
1649974270000|2022-04-14 22:11:10|146803.8|146411.8|146803.8|146411.8|146803.8|146411.8|146803.8|146411.8|1
1649974280000|2022-04-14 22:11:20|146750.2|146358.2|146791.7|146399.7|146791.7|146399.7|146750.2|146358.2|7
1649974290000|2022-04-14 22:11:30|146803.7|146411.7|146805.6|146413.6|146805.6|146413.6|146775.1|146383.1|4
1649974300000|2022-04-14 22:11:40|146851.3|146459.3|146851.3|146459.3|146851.3|146459.3|146851.3|146459.3|1
1649974310000|2022-04-14 22:11:50|146765.7|146373.7|146851.3|146459.3|146851.3|146459.3|146746.4|146354.4|3
1649974330000|2022-04-14 22:12:10|146772.7|146380.7|146791.4|146399.4|146791.4|146399.4|146772.7|146380.7|2
1649974340000|2022-04-14 22:12:20|146809.4|146417.4|146809.4|146417.4|146809.4|146417.4|146809.4|146417.4|1
1649974350000|2022-04-14 22:12:30|146851.3|146459.3|146851.3|146459.3|146851.3|146459.3|146851.3|146459.3|1
1649974360000|2022-04-14 22:12:40|146761.4|146369.4|146847.7|146455.7|146847.7|146455.7|146761.4|146369.4|7
1649974370000|2022-04-14 22:12:50|146830.4|146438.4|146807|146415|146833.5|146441.5|146807|146415|4
1649974380000|2022-04-14 22:13:00|146817.6|146425.6|146794.6|146402.6|146820.1|146428.1|146781.6|146389.6|4
1649974390000|2022-04-14 22:13:10|146802.9|146410.9|146786.1|146394.1|146811.9|146419.9|146786.1|146394.1|3
1649974400000|2022-04-14 22:13:20|146778.1|146386.1|146860.7|146468.7|146860.7|146468.7|146778.1|146386.1|4
1649974410000|2022-04-14 22:13:30|146814.3|146422.3|146851.3|146459.3|146851.3|146459.3|146797.9|146405.9|5
1649974420000|2022-04-14 22:13:40|146782.2|146390.2|146778.4|146386.4|146782.2|146390.2|146757.6|146365.6|3
1649974430000|2022-04-14 22:13:50|146780.1|146388.1|146827.4|146435.4|146827.4|146435.4|146780.1|146388.1|4
1649974440000|2022-04-14 22:14:00|146812.2|146420.2|146840.9|146448.9|146840.9|146448.9|146812.2|146420.2|2
1649974450000|2022-04-14 22:14:10|146849.9|146457.9|146814.2|146422.2|146849.9|146457.9|146799.2|146407.2|11
1649974460000|2022-04-14 22:14:20|146823.3|146431.3|146801.5|146409.5|146834|146442|146801.5|146409.5|11
1649974470000|2022-04-14 22:14:30|146807|146415|146813.5|146421.5|146818.7|146426.7|146800.6|146408.6|10
1649974480000|2022-04-14 22:14:40|146802.5|146410.5|146834.9|146442.9|146834.9|146442.9|146794.1|146402.1|8
1649974490000|2022-04-14 22:14:50|146828.9|146436.9|146835.2|146443.2|146835.6|146443.6|146812|146420|7
1649974500000|2022-04-14 22:15:00|146835|146443|146835.5|146443.5|146835.7|146443.7|146816.7|146424.7|13
1649974510000|2022-04-14 22:15:10|146833.5|146441.5|146846.6|146454.6|146846.6|146454.6|146820.6|146428.6|8
1649974520000|2022-04-14 22:15:20|146847.2|146455.2|146834|146442|146848|146456|146819.8|146427.8|8
1649974530000|2022-04-14 22:15:30|146829.3|146437.3|146813.3|146421.3|146835.3|146443.3|146811.1|146419.1|7
1649974540000|2022-04-14 22:15:40|146816|146424|146833.2|146441.2|146833.2|146441.2|146816|146424|6
1649974550000|2022-04-14 22:15:50|146830.1|146438.1|146829.6|146437.6|146832.7|146440.7|146806.9|146414.9|7
1649974560000|2022-04-14 22:16:00|146825.6|146433.6|146813.9|146421.9|146832.3|146440.3|146809.3|146417.3|7
1649974570000|2022-04-14 22:16:10|146782.8|146390.8|146820.8|146428.8|146820.8|146428.8|146782.8|146390.8|3
1649974580000|2022-04-14 22:16:20|146806.5|146414.5|146796.7|146404.7|146827.7|146435.7|146796.7|146404.7|6
1649974590000|2022-04-14 22:16:30|146806.7|146414.7|146798.4|146406.4|146822.3|146430.3|146761.4|146369.4|7
1649974600000|2022-04-14 22:16:40|146823.3|146431.3|146823.9|146431.9|146831.7|146439.7|146796.8|146404.8|8
1649974610000|2022-04-14 22:16:50|146829.2|146437.2|146832.2|146440.2|146832.5|146440.5|146828.4|146436.4|5
1649974620000|2022-04-14 22:17:00|146825.9|146433.9|146818.7|146426.7|146829.1|146437.1|146796.8|146404.8|6
1649974630000|2022-04-14 22:17:10|146820|146428|146822.4|146430.4|146822.4|146430.4|146792.7|146400.7|5
1649974640000|2022-04-14 22:17:20|146818.4|146426.4|146818|146426|146846.5|146454.5|146808.7|146416.7|5
1649974650000|2022-04-14 22:17:30|146810|146418|146781|146389|146847.4|146455.4|146767.7|146375.7|7
1649974660000|2022-04-14 22:17:40|146798.4|146406.4|146819.5|146427.5|146819.5|146427.5|146798.4|146406.4|3
1649974670000|2022-04-14 22:17:50|146777.7|146385.7|146785.1|146393.1|146798.1|146406.1|146777.7|146385.7|4
1649974680000|2022-04-14 22:18:00|146785.3|146393.3|146803.9|146411.9|146803.9|146411.9|146785.3|146393.3|2
1649974690000|2022-04-14 22:18:10|146793|146401|146774.9|146382.9|146847.4|146455.4|146754.2|146362.2|4
1649974700000|2022-04-14 22:18:20|146803.9|146411.9|146847.4|146455.4|146847.4|146455.4|146803.9|146411.9|2
1649974710000|2022-04-14 22:18:30|146745.8|146353.8|146804.8|146412.8|146804.8|146412.8|146745.8|146353.8|4
1649974720000|2022-04-14 22:18:40|146794.1|146402.1|146804.8|146412.8|146804.8|146412.8|146794.1|146402.1|2
1649974730000|2022-04-14 22:18:50|146776.4|146384.4|146847.4|146455.4|146847.4|146455.4|146776.4|146384.4|2
1649974750000|2022-04-14 22:19:10|146874.2|146482.2|146846.9|146454.9|146874.2|146482.2|146846.5|146454.5|4
1649974760000|2022-04-14 22:19:20|146847|146455|146827.3|146435.3|146847|146455|146756.1|146364.1|5
1649974770000|2022-04-14 22:19:30|146820.3|146428.3|146822|146430|146822|146430|146791.5|146399.5|6
1649974780000|2022-04-14 22:19:40|146819.1|146427.1|146819.1|146427.1|146819.1|146427.1|146819.1|146427.1|1
1649974790000|2022-04-14 22:19:50|146797.7|146405.7|146846.7|146454.7|146846.7|146454.7|146797.7|146405.7|4
1649974800000|2022-04-14 22:20:00|146846.9|146454.9|146847|146455|146847|146455|146766.5|146374.5|5
1649974810000|2022-04-14 22:20:10|146846.8|146454.8|146846.8|146454.8|146847|146455|146846.6|146454.6|4
1649974820000|2022-04-14 22:20:20|146760.4|146368.4|146808.6|146416.6|146808.6|146416.6|146760.4|146368.4|3
1649974830000|2022-04-14 22:20:30|146770.2|146378.2|146801.1|146409.1|146801.1|146409.1|146770.2|146378.2|2
1649974840000|2022-04-14 22:20:40|146789.5|146397.5|146847.4|146455.4|146847.4|146455.4|146789.5|146397.5|2
1649974850000|2022-04-14 22:20:50|146748.1|146356.1|146808.1|146416.1|146808.1|146416.1|146748.1|146356.1|3
1649974860000|2022-04-14 22:21:00|146811.4|146419.4|146846.8|146454.8|146847|146455|146811.4|146419.4|5
1649974870000|2022-04-14 22:21:10|146846.9|146454.9|146801.1|146409.1|146846.9|146454.9|146760.6|146368.6|4
1649974880000|2022-04-14 22:21:20|146781.2|146389.2|146781.2|146389.2|146781.2|146389.2|146781.2|146389.2|1
1649974890000|2022-04-14 22:21:30|146801.1|146409.1|146846.1|146454.1|146846.1|146454.1|146800.7|146408.7|4
1649974900000|2022-04-14 22:21:40|146748|146356|146788.9|146396.9|146788.9|146396.9|146748|146356|2
1649974910000|2022-04-14 22:21:50|146800.4|146408.4|146800.4|146408.4|146800.4|146408.4|146780.8|146388.8|3
1649974920000|2022-04-14 22:22:00|146769.8|146377.8|146813.4|146421.4|146813.4|146421.4|146769.8|146377.8|3
1649974930000|2022-04-14 22:22:10|146846.1|146454.1|146846.2|146454.2|146846.2|146454.2|146846.1|146454.1|4
1649974950000|2022-04-14 22:22:30|146769.8|146377.8|146777.5|146385.5|146780.8|146388.8|146769.8|146377.8|3
1649974960000|2022-04-14 22:22:40|146800.4|146408.4|146846.1|146454.1|146846.1|146454.1|146800.4|146408.4|2
1649974970000|2022-04-14 22:22:50|146846.2|146454.2|146846.1|146454.1|146846.2|146454.2|146846.1|146454.1|2
1649974980000|2022-04-14 22:23:00|146846.2|146454.2|146800.4|146408.4|146846.2|146454.2|146769.8|146377.8|4
1649975000000|2022-04-14 22:23:20|146780.8|146388.8|146791.5|146399.5|146800.4|146408.4|146773.2|146381.2|5
1649975010000|2022-04-14 22:23:30|146846.3|146454.3|146846.3|146454.3|146846.3|146454.3|146732.5|146340.5|4
1649975020000|2022-04-14 22:23:40|146757.6|146365.6|146846.3|146454.3|146846.3|146454.3|146741.1|146349.1|4
1649975030000|2022-04-14 22:23:50|146752.9|146360.9|146796.5|146404.5|146796.5|146404.5|146752.9|146360.9|2
1649975040000|2022-04-14 22:24:00|146846.3|146454.3|146846.3|146454.3|146846.3|146454.3|146846.3|146454.3|1
1649975050000|2022-04-14 22:24:10|146746.6|146354.6|146790.8|146398.8|146790.8|146398.8|146746.6|146354.6|3
1649975060000|2022-04-14 22:24:20|146799.5|146407.5|146846.2|146454.2|146846.2|146454.2|146799.5|146407.5|3
1649975070000|2022-04-14 22:24:30|146746.6|146354.6|146810.6|146418.6|146810.6|146418.6|146746.6|146354.6|3
1649975080000|2022-04-14 22:24:40|146804.7|146412.7|146846.1|146454.1|146846.2|146454.2|146804.7|146412.7|3
1649975090000|2022-04-14 22:24:50|146846.2|146454.2|146784|146392|146846.2|146454.2|146771.5|146379.5|4
1649975100000|2022-04-14 22:25:00|146796.5|146404.5|146796.5|146404.5|146796.5|146404.5|146796.5|146404.5|1
1649975110000|2022-04-14 22:25:10|146784|146392|146775.1|146383.1|146784|146392|146746.6|146354.6|4
1649975120000|2022-04-14 22:25:20|146796.5|146404.5|146846.1|146454.1|146846.3|146454.3|146796.5|146404.5|3
1649975130000|2022-04-14 22:25:30|146846.2|146454.2|146798.8|146406.8|146846.2|146454.2|146738|146346|5
1649975140000|2022-04-14 22:25:40|146846.3|146454.3|146846.3|146454.3|146846.3|146454.3|146846.3|146454.3|1
1649975150000|2022-04-14 22:25:50|146749.7|146357.7|146803.6|146411.6|146803.6|146411.6|146749.7|146357.7|3
1649975160000|2022-04-14 22:26:00|146809.7|146417.7|146807.1|146415.1|146817.7|146425.7|146766.3|146374.3|8
1649975170000|2022-04-14 22:26:10|146807.3|146415.3|146806.9|146414.9|146814.4|146422.4|146797.9|146405.9|6
1649975180000|2022-04-14 22:26:20|146806.1|146414.1|146789.3|146397.3|146827.2|146435.2|146757.6|146365.6|15
1649975190000|2022-04-14 22:26:30|146785.6|146393.6|146764.2|146372.2|146803.4|146411.4|146748.8|146356.8|19
1649975200000|2022-04-14 22:26:40|146758|146366|146761.8|146369.8|146770.6|146378.6|146752|146360|17
1649975210000|2022-04-14 22:26:50|146766.2|146374.2|146782.5|146390.5|146782.5|146390.5|146744.4|146352.4|20
1649975220000|2022-04-14 22:27:00|146781.9|146389.9|146751.7|146359.7|146783.3|146391.3|146743.4|146351.4|27
1649975230000|2022-04-14 22:27:10|146753|146361|146756.7|146364.7|146762.3|146370.3|146736.7|146344.7|25
1649975240000|2022-04-14 22:27:20|146754.3|146362.3|146737.9|146345.9|146759.2|146367.2|146734.2|146342.2|27
1649975250000|2022-04-14 22:27:30|146734.9|146342.9|146724.3|146332.3|146746|146354|146718.1|146326.1|31
1649975260000|2022-04-14 22:27:40|146728.7|146336.7|146741.3|146349.3|146741.3|146349.3|146721|146329|28
1649975270000|2022-04-14 22:27:50|146740.4|146348.4|146736.6|146344.6|146740.4|146348.4|146717.3|146325.3|21
1649975280000|2022-04-14 22:28:00|146701.4|146309.4|146713.8|146321.8|146718.1|146326.1|146699.6|146307.6|33
1649975290000|2022-04-14 22:28:10|146712.1|146320.1|146706.4|146314.4|146718.1|146326.1|146662.7|146270.7|32
1649975300000|2022-04-14 22:28:20|146706.7|146314.7|146691|146299|146706.7|146314.7|146672.9|146280.9|30
1649975310000|2022-04-14 22:28:30|146693.3|146301.3|146687.7|146295.7|146704.6|146312.6|146670.1|146278.1|29
1649975320000|2022-04-14 22:28:40|146687.8|146295.8|146685.2|146293.2|146708.5|146316.5|146685.2|146293.2|33
1649975330000|2022-04-14 22:28:50|146686.4|146294.4|146702.6|146310.6|146704.1|146312.1|146686.4|146294.4|18
1649975340000|2022-04-14 22:29:00|146700.4|146308.4|146698.2|146306.2|146703.7|146311.7|146679|146287|25
1649975350000|2022-04-14 22:29:10|146704.7|146312.7|146720.4|146328.4|146720.4|146328.4|146679.6|146287.6|24
1649975360000|2022-04-14 22:29:20|146694.6|146302.6|146696.1|146304.1|146708.7|146316.7|146684.4|146292.4|26
1649975370000|2022-04-14 22:29:30|146693.3|146301.3|146739.5|146347.5|146749.4|146357.4|146693.3|146301.3|32
1649975380000|2022-04-14 22:29:40|146743.6|146351.6|146765.7|146373.7|146765.7|146373.7|146731|146339|31
1649975390000|2022-04-14 22:29:50|146765.5|146373.5|146790|146398|146790|146398|146760|146368|32
1649975400000|2022-04-14 22:30:00|146786.7|146394.7|146807.5|146415.5|146810|146418|146785.1|146393.1|31
1649975410000|2022-04-14 22:30:10|146811.9|146419.9|146825.6|146433.6|146825.6|146433.6|146807.9|146415.9|22
1649975420000|2022-04-14 22:30:20|146825.8|146433.8|146785.4|146489.6|146829.3|146493.6|146781.5|146433.1|26
1649975430000|2022-04-14 22:30:30|146785.3|146489.7|146798.6|146469.7|146820.4|146489.7|146785.3|146420.4|36
1649975440000|2022-04-14 22:30:40|146788.9|146473.4|146780.5|146388.5|146811.7|146476|146735.8|146343.8|30
1649975450000|2022-04-14 22:30:50|146784.6|146392.6|146788.4|146396.4|146794|146402|146779.4|146387.4|15
1649975460000|2022-04-14 22:31:00|146789.5|146397.5|146787.8|146395.8|146794.1|146402.1|146777.4|146385.4|14
1649975470000|2022-04-14 22:31:10|146781|146389|146780.6|146439.2|146798.8|146461.9|146752.6|146389|8
1649975480000|2022-04-14 22:31:20|146789.6|146445.1|146780.6|146446.4|146804.7|146468.6|146756.4|146427.8|9
1649975490000|2022-04-14 22:31:30|146772.7|146454.8|146768|146458.6|146792.2|146458.7|146768|146439|11
1649975500000|2022-04-14 22:31:40|146772.8|146453.3|146808.4|146416.4|146808.6|146453.3|146725.4|146333.4|10
1649975510000|2022-04-14 22:31:50|146809.2|146417.2|146781.4|146389.4|146809.2|146465.4|146757.4|146376.5|8
1649975520000|2022-04-14 22:32:00|146783.5|146391.5|146762.4|146399.6|146789.4|146408.1|146756.4|146378.1|7
1649975530000|2022-04-14 22:32:10|146764|146406.4|146777.4|146394.2|146778.9|146406.4|146759.3|146367.3|7
1649975540000|2022-04-14 22:32:20|146752.4|146470.4|146735.1|146449.3|146752.4|146470.4|146711|146419.7|5
1649975550000|2022-04-14 22:32:30|146729.5|146449.4|146768.3|146434.5|146768.3|146449.4|146729.5|146434.5|4
1649975560000|2022-04-14 22:32:40|146762.2|146431.4|146823.4|146431.6|146828.4|146457.8|146762.2|146431.4|6
1649975570000|2022-04-14 22:32:50|146812.7|146444.9|146784.5|146433.3|146813.2|146444.9|146726.1|146415|5
1649975580000|2022-04-14 22:33:00|146781.2|146439.2|146824.9|146440.4|146829.7|146442.5|146778.9|146437.7|5
1649975590000|2022-04-14 22:33:10|146729.5|146449.4|146752.7|146432.6|146777.1|146449.4|146712.8|146405.6|4
1649975600000|2022-04-14 22:33:20|146762.5|146435.4|146811.4|146421.6|146811.4|146460.8|146754.6|146421.6|5
1649975610000|2022-04-14 22:33:30|146777.7|146450.2|146800.9|146436|146823.5|146450.2|146714.6|146400.5|6
1649975620000|2022-04-14 22:33:40|146783.3||146783.3||146783.3||146783.3||1
1649975630000|2022-04-14 22:33:50|146835|146443|146809.8|146492.1|146835|146492.1|146807.6|146443|3
1649975640000|2022-04-14 22:34:00|146734.6|146407.1|146701.4|146521.4|146786.2|146521.4|146701.4|146407.1|4
1649975660000|2022-04-14 22:34:20|146762.9|146459.9|146762.9|146459.9|146762.9|146459.9|146762.9|146459.9|1
1649975670000|2022-04-14 22:34:30|146805.8|146460.9|146767.7|146449.6|146850.4|146470.6|146767.7|146401|5
1649975680000|2022-04-14 22:34:40|146806.3|146414.3|146779.2|146387.2|146806.3|146415.1|146768.5|146376.5|7
1649975690000|2022-04-14 22:34:50|146778|146386|146758.9|146366.9|146778|146386|146758.9|146366.9|2
1649975700000|2022-04-14 22:35:00|146765.6|146373.6|146781.4|146389.4|146781.4|146389.4|146765.6|146373.6|2
1649975710000|2022-04-14 22:35:10|146735.1|146359.8|146701.9|146521.9|146744.5|146521.9|146701.9|146341.3|4
1649975720000|2022-04-14 22:35:20|146756.2|146412.6|146791.9|146399.9|146791.9|146431.2|146749.8|146357.8|5
1649975730000|2022-04-14 22:35:30|146791.6|146399.6|146749.3|146421.2|146791.6|146421.2|146716.1|146384.1|7
1649975740000|2022-04-14 22:35:40|146759.7|146367.7|146754.7|146362.7|146759.7|146367.7|146746.8|146354.8|3
1649975750000|2022-04-14 22:35:50|146766.9|146374.9|146694.4|146413.8|146766.9|146413.8|146694.4|146358.1|4
1649975760000|2022-04-14 22:36:00|146785.8|146393.8|146816.2|146480|146836.6|146486.3|146785.8|146393.8|35
1649975770000|2022-04-14 22:36:10|146816.3|146479.9|146835.8|146443.8|146835.8|146489.4|146807.6|146437.7|29
1649975780000|2022-04-14 22:36:20|146835.2|146443.2|146822.4|146430.4|146839.6|146447.6|146813.6|146421.6|23
1649975790000|2022-04-14 22:36:30|146822.3|146430.3|146838.3|146449.6|146843.3|146451.3|146815.4|146423.4|21
1649975800000|2022-04-14 22:36:40|146838.4|146449.5|146856.8|146464.8|146856.8|146464.8|146838.4|146446.7|23
1649975810000|2022-04-14 22:36:50|146841.9|146454.6|146844.3|146452.3|146844.3|146459.9|146811.4|146419.4|24
1649975820000|2022-04-14 22:37:00|146810.5|146418.5|146844|146452|146844|146463.4|146809|146417|20
1649975830000|2022-04-14 22:37:10|146841.6|146454.3|146832.6|146440.6|146844.2|146454.3|146827.1|146435.1|14
1649975840000|2022-04-14 22:37:20|146811.8|146419.8|146824.4|146432.4|146825|146433|146811|146419|14
1649975850000|2022-04-14 22:37:30|146827.5|146435.5|146838.4|146446.4|146851.5|146459.5|146818.9|146426.9|15
1649975860000|2022-04-14 22:37:40|146819.3|146427.3|146843.9|146451.9|146843.9|146451.9|146819.3|146427.3|12
1649975870000|2022-04-14 22:37:50|146844|146452|146844|146452|146844|146452|146843.9|146451.9|11
1649975880000|2022-04-14 22:38:00|146844.1|146452.1|146837.5|146445.5|146844.1|146452.1|146829|146437|11
1649975890000|2022-04-14 22:38:10|146837.3|146445.3|146823.9|146431.9|146837.3|146445.3|146810.5|146418.5|17
1649975900000|2022-04-14 22:38:20|146823.4|146431.4|146810.4|146418.4|146826.4|146434.4|146810.4|146418.4|10
1649975910000|2022-04-14 22:38:30|146851.6|146459.6|146854.4|146462.4|146863.3|146471.3|146844.6|146452.6|8
1649975920000|2022-04-14 22:38:40|146799.3|146407.3|146843.7|146451.7|146843.8|146451.8|146799.3|146407.3|6
1649975930000|2022-04-14 22:38:50|146843.8|146451.8|146843.7|146451.7|146843.8|146451.8|146843.7|146451.7|4
1649975940000|2022-04-14 22:39:00|146799.3|146407.3|146835.6|146443.6|146835.7|146443.7|146799.3|146407.3|7
1649975950000|2022-04-14 22:39:10|146834.1|146442.1|146853.8|146461.8|146854.5|146462.5|146834.1|146442.1|7
1649975960000|2022-04-14 22:39:20|146853.7|146461.7|146841|146449|146853.7|146461.7|146810.7|146418.7|9
1649975970000|2022-04-14 22:39:30|146841.8|146449.8|146844.7|146452.7|146844.8|146452.8|146837.3|146445.3|6
1649975980000|2022-04-14 22:39:40|146793.6|146401.6|146798.1|146406.1|146815.1|146423.1|146789.2|146397.2|5
1649975990000|2022-04-14 22:39:50|146815.5|146423.5|146813.5|146421.5|146845.7|146453.7|146794|146402|10
1649976000000|2022-04-14 22:40:00|146812.9|146420.9|146800.6|146408.6|146836.1|146444.1|146795.3|146403.3|21
1649976010000|2022-04-14 22:40:10|146800.9|146408.9|146813.3|146421.3|146817.9|146425.9|146798.4|146406.4|21
1649976020000|2022-04-14 22:40:20|146811.5|146419.5|146837.4|146445.4|146837.4|146445.4|146795.4|146403.4|16
1649976030000|2022-04-14 22:40:30|146830.9|146438.9|146821.8|146429.8|146836.8|146444.8|146801.2|146409.2|20
1649976040000|2022-04-14 22:40:40|146821.9|146429.9|146807.5|146415.5|146821.9|146429.9|146797.3|146405.3|19
1649976050000|2022-04-14 22:40:50|146812.9|146420.9|146826.8|146434.8|146851.8|146459.8|146812.8|146420.8|15
1649976060000|2022-04-14 22:41:00|146824.3|146432.3|146827.1|146435.1|146827.7|146439.1|146822.4|146432.3|21
1649976070000|2022-04-14 22:41:10|146827|146435|146825.7|146433.7|146828.9|146436.9|146807.6|146415.6|17
1649976080000|2022-04-14 22:41:20|146825.4|146433.4|146817.5|146425.5|146840.4|146448.4|146817.5|146425.5|15
1649976090000|2022-04-14 22:41:30|146799|146407|146802.5|146417.9|146818.3|146428.8|146792.7|146401.3|17
1649976100000|2022-04-14 22:41:40|146802.6|146413.7|146831.5|146439.5|146831.7|146439.7|146802.5|146413.7|15
1649976110000|2022-04-14 22:41:50|146795.5|146403.5|146829.7|146437.7|146844.4|146452.4|146795.5|146403.5|14
1649976120000|2022-04-14 22:42:00|146829.4|146437.4|146826.2|146434.2|146841.6|146449.6|146805.9|146413.9|10
1649976130000|2022-04-14 22:42:10|146826.8|146434.8|146819|146427|146841.1|146449.1|146808.1|146416.1|11
1649976140000|2022-04-14 22:42:20|146816.3|146424.3|146831.7|146439.7|146832.2|146453|146815.3|146423.3|10
1649976150000|2022-04-14 22:42:30|146831.6|146439.6|146805.3|146413.3|146832.1|146440.1|146788.5|146397|8
1649976160000|2022-04-14 22:42:40|146805.2|146413.2|146831.7|146439.7|146831.7|146448.6|146805.2|146413.2|7
1649976170000|2022-04-14 22:42:50|146829.1|146443.2|146772.2|146380.2|146861.2|146469.2|146772.2|146380.2|8
1649976180000|2022-04-14 22:43:00|146768.3|146376.3|146744.5|146352.5|146768.3|146376.3|146735.3|146343.3|31
1649976190000|2022-04-14 22:43:10|146746.5|146354.5|146724.3|146332.3|146746.9|146354.9|146720.6|146328.6|22
1649976200000|2022-04-14 22:43:20|146732.2|146340.2|146754.8|146362.8|146754.8|146362.8|146728.6|146336.6|14
1649976210000|2022-04-14 22:43:30|146754.6|146362.6|146739.1|146347.1|146767.9|146375.9|146731.5|146339.5|21
1649976220000|2022-04-14 22:43:40|146739|146347|146737.9|146345.9|146751|146359|146724.2|146332.2|18
1649976230000|2022-04-14 22:43:50|146736.1|146344.1|146741.4|146349.4|146745.9|146353.9|146734.2|146342.2|17
1649976240000|2022-04-14 22:44:00|146742.1|146350.1|146754.3|146362.3|146754.3|146362.3|146736.6|146344.6|23
1649976250000|2022-04-14 22:44:10|146752.1|146360.1|146725.4|146333.4|146752.1|146360.1|146705.8|146313.8|22
1649976260000|2022-04-14 22:44:20|146727.6|146335.6|146741.1|146349.1|146741.1|146349.1|146725.6|146333.6|11
1649976270000|2022-04-14 22:44:30|146746.1|146354.1|146714.8|146322.8|146746.4|146354.4|146691.4|146299.4|8
1649976280000|2022-04-14 22:44:40|146715.8|146323.8|146719.5|146327.5|146762.8|146370.8|146688.2|146296.2|9
1649976290000|2022-04-14 22:44:50|146727.2|146335.2|146736.4|146344.4|146741.8|146349.8|146727.2|146335.2|8
1649976300000|2022-04-14 22:45:00|146736.3|146344.3|146746.7|146354.7|146746.7|146354.7|146732.6|146340.6|5
1649976310000|2022-04-14 22:45:10|146746.6|146354.6|146710.6|146318.6|146746.6|146354.6|146688.8|146296.8|8
1649976320000|2022-04-14 22:45:20|146708.6|146316.6|146746.6|146354.6|146746.6|146354.6|146708.6|146316.6|8
1649976330000|2022-04-14 22:45:30|146755.1|146363.1|146739|146347|146755.1|146363.1|146664.3|146272.3|7
1649976340000|2022-04-14 22:45:40|146723.8|146331.8|146672.8|146280.8|146723.8|146331.8|146664.9|146272.9|3
1649976350000|2022-04-14 22:45:50|146715.8|146323.8|146732.8|146340.8|146736|146344|146715.3|146323.3|5
1649976360000|2022-04-14 22:46:00|146681.3|146289.3|146688.1|146296.1|146722|146330|146672.9|146280.9|8
1649976370000|2022-04-14 22:46:10|146687.9|146295.9|146692.7|146300.7|146700.4|146308.4|146663.4|146271.4|6
1649976380000|2022-04-14 22:46:20|146698.4|146306.4|146731.6|146339.6|146731.6|146339.6|146698.4|146306.4|7
1649976390000|2022-04-14 22:46:30|146760.6|146368.6|146724.8|146332.8|146761.5|146369.5|146703.7|146311.7|6
1649976400000|2022-04-14 22:46:40|146728.7|146336.7|146726.1|146334.1|146731.7|146339.7|146694.6|146302.6|8
1649976410000|2022-04-14 22:46:50|146729.7|146337.7|146726.7|146334.7|146729.7|146337.7|146718.7|146326.7|4
1649976420000|2022-04-14 22:47:00|146712.5|146320.5|146703.4|146311.4|146716.6|146324.6|146676.7|146284.7|5
1649976430000|2022-04-14 22:47:10|146703.3|146311.3|146679|146287|146703.3|146311.3|146668|146276|6
1649976440000|2022-04-14 22:47:20|146703.9|146311.9|146720.7|146328.7|146720.7|146328.7|146703.9|146311.9|2
1649976450000|2022-04-14 22:47:30|146706.2|146314.2|146702.1|146310.1|146726.2|146334.2|146654.6|146262.6|5
1649976460000|2022-04-14 22:47:40|146733.7|146341.7|146736.4|146344.4|146736.4|146344.4|146733.6|146341.6|4
1649976470000|2022-04-14 22:47:50|146711|146319|146715.1|146323.1|146723.3|146331.3|146711|146319|4
1649976480000|2022-04-14 22:48:00|146718.4|146326.4|146674.9|146282.9|146718.4|146326.4|146650.1|146258.1|3
1649976490000|2022-04-14 22:48:10|146690.2|146298.2|146713.1|146321.1|146713.1|146321.1|146638.4|146246.4|9
1649976500000|2022-04-14 22:48:20|146711|146319|146780.4|146388.4|146789.8|146397.8|146711|146319|3
1649976510000|2022-04-14 22:48:30|146768.6|146376.6|146759.9|146367.9|146768.6|146376.6|146759.9|146367.9|3
1649976520000|2022-04-14 22:48:40|146787.1|146395.1|146663.6|146271.6|146787.1|146395.1|146663.6|146271.6|4
1649976530000|2022-04-14 22:48:50|146689.7|146297.7|146747.8|146355.8|146747.8|146355.8|146664.1|146272.1|4
1649976540000|2022-04-14 22:49:00|146748.4|146356.4|146664.1|146272.1|146748.4|146356.4|146636.9|146244.9|4
1649976550000|2022-04-14 22:49:10|146692.6|146300.6|146762.1|146370.1|146764.5|146372.5|146692.6|146300.6|4
1649976560000|2022-04-14 22:49:20|146763.4|146371.4|146766.5|146374.5|146789.7|146397.7|146763.4|146371.4|4
1649976570000|2022-04-14 22:49:30|146761.7|146369.7|146707.1|146315.1|146761.7|146369.7|146665.1|146273.1|5
1649976580000|2022-04-14 22:49:40|146690|146298|146690|146298|146690|146298|146690|146298|1
1649976590000|2022-04-14 22:49:50|146675|146283|146690.3|146298.3|146690.3|146298.3|146637.9|146245.9|5
1649976600000|2022-04-14 22:50:00|146749.6|146357.6|146761.2|146369.2|146802|146410|146749.6|146357.6|4
1649976610000|2022-04-14 22:50:10|146762.1|146370.1|146768.9|146376.9|146768.9|146376.9|146762.1|146370.1|2
1649976620000|2022-04-14 22:50:20|146766|146374|146677.8|146285.8|146766|146374|146650.7|146258.7|3
1649976630000|2022-04-14 22:50:30|146712.8|146320.8|146749.6|146357.6|146749.6|146357.6|146712.8|146320.8|3
1649976640000|2022-04-14 22:50:40|146622.4|146230.4|146638.4|146246.4|146749.6|146357.6|146622.4|146230.4|4
1649976650000|2022-04-14 22:50:50|146623|146231|146690.6|146298.6|146690.6|146298.6|146623|146231|2
1649976660000|2022-04-14 22:51:00|146641.4|146249.4|146690.6|146298.6|146758.8|146366.8|146641.4|146249.4|6
1649976670000|2022-04-14 22:51:10|146802|146410|146775.8|146383.8|146802|146410|146775.8|146383.8|2
1649976680000|2022-04-14 22:51:20|146769.3|146377.3|146796.7|146404.7|146796.7|146404.7|146769.3|146377.3|2
1649976690000|2022-04-14 22:51:30|146749.6|146357.6|146690.6|146298.6|146749.6|146357.6|146623|146231|4
1649976700000|2022-04-14 22:51:40|146749.6|146357.6|146749.6|146357.6|146749.6|146357.6|146749.6|146357.6|1
1649976710000|2022-04-14 22:51:50|146638.9|146246.9|146808.5|146416.5|146808.5|146416.5|146638.9|146246.9|4
1649976720000|2022-04-14 22:52:00|146769.3|146377.3|146769.3|146377.3|146769.3|146377.3|146769.3|146377.3|1
1649976730000|2022-04-14 22:52:10|146796.7|146404.7|146716.6|146324.6|146796.7|146404.7|146654.7|146262.7|9
1649976740000|2022-04-14 22:52:20|146719.5|146327.5|146749.6|146357.6|146749.6|146357.6|146719.5|146327.5|3
1649976750000|2022-04-14 22:52:30|146640.4|146248.4|146694.2|146302.2|146694.2|146302.2|146640.4|146248.4|4
1649976760000|2022-04-14 22:52:40|146690.7|146298.7|146748.2|146356.2|146748.2|146356.2|146690.7|146298.7|3
1649976770000|2022-04-14 22:52:50|146766.2|146374.2|146638.9|146246.9|146788.7|146396.7|146638.9|146246.9|5
1649976780000|2022-04-14 22:53:00|146690.9|146298.9|146725.7|146333.7|146726.9|146334.9|146690.9|146298.9|4
1649976790000|2022-04-14 22:53:10|146724.1|146332.1|146669.8|146277.8|146724.1|146332.1|146669.5|146277.5|4
1649976800000|2022-04-14 22:53:20|146632.2|146240.2|146683.5|146291.5|146690.9|146298.9|146632.2|146240.2|5
1649976810000|2022-04-14 22:53:30|146694|146302|146690.4|146298.4|146694|146302|146657.3|146265.3|5
1649976820000|2022-04-14 22:53:40|146748.7|146356.7|146708.2|146316.2|146748.7|146356.7|146646.7|146254.7|6
1649976830000|2022-04-14 22:53:50|146714.3|146322.3|146708|146316|146714.3|146322.3|146708|146316|2
1649976840000|2022-04-14 22:54:00|146654.5|146262.5|146714.6|146322.6|146714.6|146322.6|146654.5|146262.5|4
1649976850000|2022-04-14 22:54:10|146708.3|146316.3|146685.2|146293.2|146749.6|146357.6|146666.8|146274.8|4
1649976860000|2022-04-14 22:54:20|146711|146319|146677.3|146285.3|146711|146319|146653.8|146261.8|4
1649976870000|2022-04-14 22:54:30|146671|146279|146707.7|146315.7|146707.7|146315.7|146671|146279|4
1649976880000|2022-04-14 22:54:40|146719.5|146327.5|146642|146250|146733.1|146341.1|146642|146250|4
1649976890000|2022-04-14 22:54:50|146681.1|146289.1|146722.6|146330.6|146724.6|146332.6|146681.1|146289.1|4
1649976900000|2022-04-14 22:55:00|146724.9|146332.9|146679.1|146287.1|146724.9|146332.9|146679.1|146287.1|4
1649976910000|2022-04-14 22:55:10|146678.2|146286.2|146718.1|146326.1|146718.1|146326.1|146666.4|146274.4|4
1649976920000|2022-04-14 22:55:20|146717|146325|146642|146250|146717|146325|146642|146250|4
1649976930000|2022-04-14 22:55:30|146667.2|146275.2|146707.7|146315.7|146707.7|146315.7|146667.2|146275.2|3
1649976940000|2022-04-14 22:55:40|146721.2|146329.2|146690.2|146298.2|146728.1|146336.1|146658|146266|5
1649976950000|2022-04-14 22:55:50|146706.3|146314.3|146717.6|146325.6|146717.6|146325.6|146706.3|146314.3|3
1649976960000|2022-04-14 22:56:00|146706.3|146314.3|146748|146356|146748|146356|146662.8|146270.8|4
1649976970000|2022-04-14 22:56:10|146625.1|146233.1|146666|146274|146666|146274|146625.1|146233.1|2
1649976980000|2022-04-14 22:56:20|146633.8|146241.8|146671|146279|146748|146356|146633.8|146241.8|4
1649976990000|2022-04-14 22:56:30|146761.1|146369.1|146767.8|146375.8|146767.8|146375.8|146760|146368|4
1649977000000|2022-04-14 22:56:40|146762.9|146370.9|146653.5|146261.5|146762.9|146370.9|146653.5|146261.5|3
1649977010000|2022-04-14 22:56:50|146683.1|146291.1|146713.2|146321.2|146713.2|146321.2|146683.1|146291.1|4
1649977020000|2022-04-14 22:57:00|146748|146356|146746.8|146354.8|146748|146356|146746.8|146354.8|2
1649977030000|2022-04-14 22:57:10|146747.2|146355.2|146665.2|146273.2|146747.2|146355.2|146662.4|146270.4|8
1649977040000|2022-04-14 22:57:20|146746.5|146354.5|146747|146355|146767.6|146375.6|146746.5|146354.5|5
1649977050000|2022-04-14 22:57:30|146747.3|146355.3|146668.3|146276.3|146793|146401|146668.3|146276.3|5
1649977060000|2022-04-14 22:57:40|146699|146307|146730|146338|146734.6|146342.6|146699|146307|4
1649977070000|2022-04-14 22:57:50|146721.2|146329.2|146692.9|146300.9|146747.5|146355.5|146653|146261|4
1649977080000|2022-04-14 22:58:00|146690.2|146298.2|146703.7|146311.7|146708.1|146316.1|146690.2|146298.2|3
1649977090000|2022-04-14 22:58:10|146695.6|146303.6|146748|146356|146748|146356|146695.6|146303.6|2
1649977100000|2022-04-14 22:58:20|146782|146390|146703|146311|146782|146390|146669.9|146277.9|6
1649977110000|2022-04-14 22:58:30|146711.5|146319.5|146716.7|146324.7|146716.7|146324.7|146711.5|146319.5|2
1649977120000|2022-04-14 22:58:40|146730.2|146338.2|146699.7|146307.7|146730.2|146338.2|146694.2|146302.2|4
1649977130000|2022-04-14 22:58:50|146690.5|146298.5|146788.3|146396.3|146788.3|146396.3|146690.5|146298.5|3
1649977140000|2022-04-14 22:59:00|146768.6|146376.6|146678.8|146286.8|146768.6|146376.6|146652.3|146260.3|3
1649977150000|2022-04-14 22:59:10|146652.5|146260.5|146762.8|146370.8|146788.3|146396.3|146652.5|146260.5|6
1649977160000|2022-04-14 22:59:20|146748.2|146356.2|146767.9|146375.9|146793.4|146401.4|146748.2|146356.2|4
1649977170000|2022-04-14 22:59:30|146762.7|146370.7|146782.6|146390.6|146792.1|146400.1|146762.7|146370.7|3
1649977180000|2022-04-14 22:59:40|146685.7|146293.7|146747.7|146355.7|146747.7|146355.7|146685.7|146293.7|4
1649977190000|2022-04-14 22:59:50|146747.5|146355.5|146746.9|146354.9|146747.5|146355.5|146682.6|146290.6|5
1649977200000|2022-04-14 23:00:00|146776.8|146384.8|146723.1|146331.1|146776.8|146384.8|146711.2|146319.2|14
1649977210000|2022-04-14 23:00:10|146699.5|146307.5|146712.4|146320.4|146712.4|146320.4|146695.2|146303.2|6
1649977220000|2022-04-14 23:00:20|146713.7|146321.7|146685.3|146293.3|146748.3|146356.3|146685.3|146293.3|6
1649977230000|2022-04-14 23:00:30|146699.1|146307.1|146742.9|146350.9|146742.9|146350.9|146696.9|146304.9|11
1649977240000|2022-04-14 23:00:40|146733.7|146341.7|146716.7|146324.7|146733.7|146341.7|146716.7|146324.7|9
1649977250000|2022-04-14 23:00:50|146718.8|146326.8|146739|146347|146744.1|146352.1|146718.8|146326.8|14
1649977260000|2022-04-14 23:01:00|146741.7|146349.7|146709|146317|146741.7|146349.7|146674.7|146282.7|13
1649977270000|2022-04-14 23:01:10|146683.9|146291.9|146698.1|146306.1|146715.9|146323.9|146681.5|146289.5|8
1649977280000|2022-04-14 23:01:20|146695.6|146303.6|146719.6|146327.6|146722.7|146330.7|146695.6|146303.6|9
1649977290000|2022-04-14 23:01:30|146701.6|146309.6|146725.7|146333.7|146743.3|146351.3|146701.6|146309.6|5
1649977300000|2022-04-14 23:01:40|146728.4|146336.4|146731.9|146339.9|146739.2|146347.2|146689.3|146297.3|8
1649977310000|2022-04-14 23:01:50|146731.1|146339.1|146736.6|146344.6|146739.7|146347.7|146731|146339|14
1649977320000|2022-04-14 23:02:00|146737.2|146345.2|146726.5|146334.5|146737.2|146345.2|146717.8|146325.8|34
1649977330000|2022-04-14 23:02:10|146727.3|146335.3|146721.4|146329.4|146736.7|146344.7|146721.4|146329.4|26
1649977340000|2022-04-14 23:02:20|146719.4|146327.4|146733.2|146341.2|146737.1|146345.1|146719.4|146327.4|13
1649977350000|2022-04-14 23:02:30|146748.5|146356.5|146736.2|146344.2|146748.5|146356.5|146729.7|146337.7|7
1649977360000|2022-04-14 23:02:40|146739.2|146347.2|146723.5|146331.5|146743.8|146351.8|146722.1|146330.1|11
1649977370000|2022-04-14 23:02:50|146719.4|146327.4|146746.8|146354.8|146747.3|146355.3|146719.4|146327.4|11
1649977380000|2022-04-14 23:03:00|146746.7|146354.7|146736.6|146344.6|146751.1|146359.1|146721.5|146329.5|14
1649977390000|2022-04-14 23:03:10|146738.2|146346.2|146721.2|146329.2|146738.2|146346.2|146713.3|146321.3|13
1649977400000|2022-04-14 23:03:20|146738.8|146346.8|146707.1|146315.1|146741.4|146349.4|146707.1|146315.1|16
1649977410000|2022-04-14 23:03:30|146715.6|146323.6|146737|146345|146737|146345|146695.4|146303.4|14
1649977420000|2022-04-14 23:03:40|146737.2|146345.2|146722.2|146330.2|146737.2|146345.2|146713.4|146321.4|14
1649977430000|2022-04-14 23:03:50|146720.3|146328.3|146723.5|146331.5|146726.5|146334.5|146701.3|146309.3|19
1649977440000|2022-04-14 23:04:00|146733.7|146341.7|146733.9|146341.9|146734.9|146342.9|146728.4|146336.4|14
1649977450000|2022-04-14 23:04:10|146735.2|146343.2|146739.1|146347.1|146739.1|146347.1|146708|146316|17
1649977460000|2022-04-14 23:04:20|146738.8|146346.8|146748.4|146356.4|146753.8|146361.8|146738.8|146346.8|11
1649977470000|2022-04-14 23:04:30|146749.8|146357.8|146749.1|146357.1|146752.8|146360.8|146748.7|146356.7|9
1649977480000|2022-04-14 23:04:40|146749|146357|146734.7|146342.7|146749.6|146357.6|146694.2|146302.2|14
1649977490000|2022-04-14 23:04:50|146731|146339|146729.3|146337.3|146731.3|146339.3|146728.5|146336.5|8
1649977500000|2022-04-14 23:05:00|146728.5|146336.5|146731|146339|146733.8|146341.8|146728.5|146336.5|9
1649977510000|2022-04-14 23:05:10|146730|146338|146715.8|146323.8|146730|146338|146697.4|146305.4|16
1649977520000|2022-04-14 23:05:20|146724.1|146332.1|146705.6|146313.6|146730.9|146338.9|146705.6|146313.6|18
1649977530000|2022-04-14 23:05:30|146716|146324|146735.9|146343.9|146737.6|146345.6|146715.1|146323.1|17
1649977540000|2022-04-14 23:05:40|146738.3|146346.3|146736.6|146344.6|146739.9|146347.9|146698.8|146306.8|12
1649977550000|2022-04-14 23:05:50|146734.4|146342.4|146737.6|146345.6|146740.2|146348.2|146695.9|146303.9|14
1649977560000|2022-04-14 23:06:00|146739|146347|146732.8|146340.8|146739|146347|146722.2|146330.2|17
1649977570000|2022-04-14 23:06:10|146730.5|146338.5|146751.3|146359.3|146752.9|146360.9|146728.8|146336.8|12
1649977580000|2022-04-14 23:06:20|146751.6|146359.6|146701.5|146309.5|146751.6|146359.6|146701.5|146309.5|15
1649977590000|2022-04-14 23:06:30|146700.6|146308.6|146728.9|146336.9|146728.9|146336.9|146694.1|146302.1|11
1649977600000|2022-04-14 23:06:40|146724.7|146332.7|146675.6|146283.6|146727.8|146335.8|146675.6|146283.6|8
1649977610000|2022-04-14 23:06:50|146679.4|146287.4|146708.8|146316.8|146735.1|146343.1|146679.4|146287.4|17
1649977620000|2022-04-14 23:07:00|146705.8|146313.8|146728.7|146336.7|146728.7|146336.7|146705.8|146313.8|15
1649977630000|2022-04-14 23:07:10|146727.1|146335.1|146731.4|146339.4|146734.2|146342.2|146726.4|146334.4|12
1649977640000|2022-04-14 23:07:20|146729.9|146337.9|146676.4|146284.4|146737.1|146345.1|146672.9|146280.9|17
1649977650000|2022-04-14 23:07:30|146689.1|146297.1|146698.9|146306.9|146705.6|146313.6|146689.1|146297.1|11
1649977660000|2022-04-14 23:07:40|146694.6|146302.6|146681.9|146289.9|146705.7|146313.7|146678.1|146286.1|10
1649977670000|2022-04-14 23:07:50|146686.9|146294.9|146709.3|146317.3|146750.3|146358.3|146686.9|146294.9|14
1649977680000|2022-04-14 23:08:00|146716.2|146324.2|146748.5|146356.5|146748.5|146356.5|146695.3|146303.3|16
1649977690000|2022-04-14 23:08:10|146746.7|146354.7|146722.7|146330.7|146748.5|146356.5|146675.3|146283.3|13
1649977700000|2022-04-14 23:08:20|146726.1|146334.1|146716.9|146324.9|146728|146336|146702|146310|13
1649977710000|2022-04-14 23:08:30|146724.6|146332.6|146721.7|146329.7|146726.9|146334.9|146710.4|146318.4|9
1649977720000|2022-04-14 23:08:40|146718.3|146326.3|146739.4|146347.4|146739.4|146347.4|146718.3|146326.3|9
1649977730000|2022-04-14 23:08:50|146736.5|146344.5|146714.2|146322.2|146738.5|146346.5|146708.3|146316.3|8
1649977740000|2022-04-14 23:09:00|146718.5|146326.5|146716.2|146324.2|146720.3|146328.3|146700.7|146308.7|6
1649977750000|2022-04-14 23:09:10|146711.5|146319.5|146733.7|146341.7|146736|146344|146692.9|146300.9|16
1649977760000|2022-04-14 23:09:20|146734.3|146342.3|146746.7|146354.7|146746.7|146354.7|146734.3|146342.3|12
1649977770000|2022-04-14 23:09:30|146751.4|146359.4|146725.5|146333.5|146751.4|146359.4|146708.6|146316.6|14
1649977780000|2022-04-14 23:09:40|146724.7|146332.7|146712.3|146320.3|146749|146357|146712.3|146320.3|9
1649977790000|2022-04-14 23:09:50|146718.6|146326.6|146736.4|146344.4|146737.4|146345.4|146717.4|146325.4|10
1649977800000|2022-04-14 23:10:00|146735|146343|146710.5|146318.5|146736|146344|146710.5|146318.5|13
1649977810000|2022-04-14 23:10:10|146715.3|146323.3|146744.3|146352.3|146748.3|146356.3|146715.3|146323.3|19
1649977820000|2022-04-14 23:10:20|146725.9|146333.9|146738|146346|146739.9|146347.9|146725.3|146333.3|19
1649977830000|2022-04-14 23:10:30|146737.1|146345.1|146720.4|146328.4|146737.7|146345.7|146719|146327|11
1649977840000|2022-04-14 23:10:40|146727.5|146335.5|146715.3|146323.3|146733.9|146341.9|146704.6|146312.6|16
1649977850000|2022-04-14 23:10:50|146714|146322|146757|146365|146757|146365|146695.8|146303.8|11
1649977860000|2022-04-14 23:11:00|146753.4|146361.4|146740.2|146348.2|146756|146364|146740.2|146348.2|11
1649977870000|2022-04-14 23:11:10|146742.3|146350.3|146718.7|146326.7|146745|146353|146696.9|146304.9|8
1649977880000|2022-04-14 23:11:20|146716.7|146324.7|146738.5|146346.5|146749.1|146357.1|146715.6|146323.6|9
1649977890000|2022-04-14 23:11:30|146738.7|146346.7|146738.4|146346.4|146739.1|146347.1|146736.6|146344.6|29
1649977900000|2022-04-14 23:11:40|146738.3|146346.3|146738.6|146346.6|146739.5|146347.5|146736.3|146344.3|29
1649977910000|2022-04-14 23:11:50|146738.9|146346.9|146746.6|146354.6|146747.4|146355.4|146721|146329|25
1649977920000|2022-04-14 23:12:00|146746.5|146354.5|146730.2|146338.2|146753.2|146361.2|146715.3|146323.3|20
1649977930000|2022-04-14 23:12:10|146730.1|146338.1|146737.2|146345.2|146740|146348|146729.7|146337.7|14
1649977940000|2022-04-14 23:12:20|146735.2|146343.2|146713.5|146321.5|146753.4|146361.4|146711.3|146319.3|18
1649977950000|2022-04-14 23:12:30|146724.2|146332.2|146705.8|146313.8|146741.1|146349.1|146704.5|146312.5|10
1649977960000|2022-04-14 23:12:40|146712.6|146320.6|146731.6|146339.6|146731.6|146339.6|146712.6|146320.6|10
1649977970000|2022-04-14 23:12:50|146730.4|146338.4|146733.9|146341.9|146735.7|146343.7|146730.4|146338.4|9
1649977980000|2022-04-14 23:13:00|146733.8|146341.8|146726.7|146334.7|146739.2|146347.2|146712.3|146320.3|12
1649977990000|2022-04-14 23:13:10|146731.3|146339.3|146725|146333|146733|146341|146711.4|146319.4|12
1649978000000|2022-04-14 23:13:20|146722.4|146330.4|146737.4|146345.4|146738.6|146346.6|146722.4|146330.4|10
1649978010000|2022-04-14 23:13:30|146738.6|146346.6|146699.2|146307.2|146743.6|146351.6|146677.9|146285.9|6
1649978020000|2022-04-14 23:13:40|146707.8|146315.8|146742.5|146350.5|146742.5|146350.5|146686.8|146294.8|9
1649978030000|2022-04-14 23:13:50|146734.6|146342.6|146732.4|146340.4|146737.5|146345.5|146715.6|146323.6|11
1649978040000|2022-04-14 23:14:00|146730.1|146338.1|146736.3|146344.3|146751.1|146359.1|146730.1|146338.1|15
1649978050000|2022-04-14 23:14:10|146734.8|146342.8|146730.2|146338.2|146742.5|146350.5|146723.5|146331.5|12
1649978060000|2022-04-14 23:14:20|146733|146341|146734.3|146342.3|146736.6|146344.6|146733|146341|5
1649978070000|2022-04-14 23:14:30|146738.3|146346.3|146750.5|146358.5|146750.5|146358.5|146721.5|146329.5|13
1649978080000|2022-04-14 23:14:40|146748.2|146356.2|146740.6|146348.6|146749.6|146357.6|146720.7|146328.7|15
1649978090000|2022-04-14 23:14:50|146740.9|146348.9|146746.8|146354.8|146752.4|146360.4|146729.5|146337.5|16
1649978100000|2022-04-14 23:15:00|146747.3|146355.3|146742.9|146350.9|146747.3|146355.3|146716.8|146324.8|17
1649978110000|2022-04-14 23:15:10|146742.3|146350.3|146729.7|146337.7|146742.3|146350.3|146722.7|146330.7|16
1649978120000|2022-04-14 23:15:20|146733.2|146341.2|146729|146337|146733.6|146341.6|146727.9|146335.9|11
1649978130000|2022-04-14 23:15:30|146728.9|146336.9|146730.9|146338.9|146731.2|146339.2|146707.4|146315.4|16
1649978140000|2022-04-14 23:15:40|146730.2|146338.2|146752.1|146360.1|146752.2|146360.2|146729.1|146337.1|19
1649978150000|2022-04-14 23:15:50|146750.5|146358.5|146730.6|146338.6|146752.4|146360.4|146712.5|146320.5|15
1649978160000|2022-04-14 23:16:00|146731.2|146339.2|146733.7|146341.7|146737.8|146345.8|146723.7|146331.7|18
1649978170000|2022-04-14 23:16:10|146737|146345|146736.8|146344.8|146737.6|146345.6|146721.5|146329.5|15
1649978180000|2022-04-14 23:16:20|146735.7|146343.7|146737|146345|146747.5|146355.5|146723.4|146331.4|23
1649978190000|2022-04-14 23:16:30|146729|146337|146747.7|146355.7|146747.7|146355.7|146725.1|146333.1|14
1649978200000|2022-04-14 23:16:40|146747|146355|146734.9|146342.9|146753.1|146361.1|146728.5|146336.5|19
1649978210000|2022-04-14 23:16:50|146737.5|146345.5|146736.4|146344.4|146738|146346|146715|146323|15
1649978220000|2022-04-14 23:17:00|146735.6|146343.6|146738.2|146346.2|146741.1|146349.1|146734|146342|24
1649978230000|2022-04-14 23:17:10|146741|146349|146735|146343|146747.2|146355.2|146711.8|146319.8|20
1649978240000|2022-04-14 23:17:20|146735.1|146343.1|146747.3|146355.3|146747.6|146355.6|146732.9|146340.9|9
1649978250000|2022-04-14 23:17:30|146746.6|146354.6|146729.2|146337.2|146746.6|146354.6|146724.7|146332.7|22
1649978260000|2022-04-14 23:17:40|146737.8|146345.8|146728.3|146336.3|146740.5|146348.5|146716|146324|17
1649978270000|2022-04-14 23:17:50|146719.6|146327.6|146740.6|146348.6|146741.1|146349.1|146709.7|146317.7|18
1649978280000|2022-04-14 23:18:00|146741.6|146349.6|146736.8|146344.8|146743.7|146351.7|146730|146338|15
1649978290000|2022-04-14 23:18:10|146739.7|146347.7|146727.8|146335.8|146739.8|146347.8|146720.3|146328.3|14
1649978300000|2022-04-14 23:18:20|146728.1|146336.1|146749.1|146357.1|146752.8|146360.8|146726.9|146334.9|14
1649978310000|2022-04-14 23:18:30|146748.7|146356.7|146749.2|146357.2|146750.9|146358.9|146748.3|146356.3|14
1649978320000|2022-04-14 23:18:40|146749|146357|146730.2|146338.2|146749|146357|146714.2|146322.2|10
1649978330000|2022-04-14 23:18:50|146728.4|146336.4|146733.3|146341.3|146736.9|146344.9|146727.3|146335.3|11
1649978340000|2022-04-14 23:19:00|146735|146343|146709.9|146317.9|146749.6|146357.6|146709.9|146317.9|26
1649978350000|2022-04-14 23:19:10|146726.2|146334.2|146747.2|146355.2|146751.5|146359.5|146726.2|146334.2|14
1649978360000|2022-04-14 23:19:20|146749.2|146357.2|146727.5|146335.5|146754.7|146362.7|146727.5|146335.5|7
1649978370000|2022-04-14 23:19:30|146732.4|146340.4|146733.5|146341.5|146733.5|146341.5|146714.7|146322.7|11
1649978380000|2022-04-14 23:19:40|146711.3|146319.3|146729.6|146337.6|146732.1|146340.1|146711.3|146319.3|15
1649978390000|2022-04-14 23:19:50|146734|146342|146746.1|146354.1|146748.4|146356.4|146734|146342|16
1649978400000|2022-04-14 23:20:00|146726|146334|146746.8|146354.8|146747.3|146355.3|146724.3|146332.3|18
1649978410000|2022-04-14 23:20:10|146746.7|146354.7|146722.1|146330.1|146748.8|146356.8|146718.6|146326.6|13
1649978420000|2022-04-14 23:20:20|146725.4|146333.4|146729.8|146337.8|146734.2|146342.2|146724.5|146332.5|13
1649978430000|2022-04-14 23:20:30|146736.4|146344.4|146741.1|146349.1|146741.1|146349.1|146731.9|146339.9|7
1649978440000|2022-04-14 23:20:40|146753.9|146361.9|146725.3|146333.3|146753.9|146361.9|146711.7|146319.7|7
1649978450000|2022-04-14 23:20:50|146733.7|146341.7|146711.9|146319.9|146734.6|146342.6|146693|146301|7
1649978460000|2022-04-14 23:21:00|146722.9|146330.9|146729.5|146337.5|146729.5|146337.5|146710.2|146318.2|8
1649978470000|2022-04-14 23:21:10|146728.6|146336.6|146711.8|146319.8|146734.4|146342.4|146706.9|146314.9|12
1649978480000|2022-04-14 23:21:20|146721.2|146329.2|146730.8|146338.8|146730.8|146338.8|146721.2|146329.2|6
1649978490000|2022-04-14 23:21:30|146737.2|146345.2|146737.2|146345.2|146739.4|146347.4|146733.4|146341.4|7
1649978500000|2022-04-14 23:21:40|146739.1|146347.1|146726.5|146334.5|146739.1|146347.1|146726.5|146334.5|5
1649978510000|2022-04-14 23:21:50|146730.9|146338.9|146726.3|146334.3|146733.9|146341.9|146720.6|146328.6|9
1649978520000|2022-04-14 23:22:00|146724.8|146332.8|146709.2|146317.2|146731.6|146339.6|146709.2|146317.2|10
1649978530000|2022-04-14 23:22:10|146721.5|146329.5|146725.4|146333.4|146733.9|146341.9|146707.6|146315.6|8
1649978540000|2022-04-14 23:22:20|146728.5|146336.5|146738.1|146346.1|146738.1|146346.1|146728.5|146336.5|6
1649978550000|2022-04-14 23:22:30|146733|146341|146738.1|146346.1|146738.1|146346.1|146719.7|146327.7|7
1649978560000|2022-04-14 23:22:40|146749.6|146357.6|146747.2|146355.2|146749.6|146357.6|146747.2|146355.2|4
1649978570000|2022-04-14 23:22:50|146704.1|146312.1|146732.5|146340.5|146732.5|146340.5|146704.1|146312.1|9
1649978580000|2022-04-14 23:23:00|146731.6|146339.6|146729.4|146337.4|146737.1|146345.1|146728.4|146336.4|7
1649978590000|2022-04-14 23:23:10|146730.9|146338.9|146736.2|146344.2|146738.5|146346.5|146730.9|146338.9|5
1649978600000|2022-04-14 23:23:20|146733.6|146341.6|146736.8|146344.8|146736.8|146344.8|146726.3|146334.3|7
1649978610000|2022-04-14 23:23:30|146735.2|146343.2|146718.5|146326.5|146735.2|146343.2|146718.5|146326.5|13
1649978620000|2022-04-14 23:23:40|146724.8|146332.8|146711.9|146319.9|146724.8|146332.8|146704.7|146312.7|3
1649978630000|2022-04-14 23:23:50|146702.1|146310.1|146725|146333|146728.9|146336.9|146660.3|146268.3|6
1649978640000|2022-04-14 23:24:00|146750.5|146358.5|146728.6|146336.6|146750.9|146358.9|146726.9|146334.9|9
1649978650000|2022-04-14 23:24:10|146729.1|146337.1|146707.4|146315.4|146729.1|146337.1|146699.7|146307.7|5
1649978660000|2022-04-14 23:24:20|146731.8|146339.8|146736.5|146344.5|146740.4|146348.4|146731.8|146339.8|4
1649978670000|2022-04-14 23:24:30|146736.9|146344.9|146706.2|146314.2|146736.9|146344.9|146695.9|146303.9|5
1649978680000|2022-04-14 23:24:40|146700.5|146308.5|146729.4|146337.4|146741.6|146349.6|146700.5|146308.5|8
1649978690000|2022-04-14 23:24:50|146731.2|146339.2|146690|146298|146750.8|146358.8|146690|146298|6
1649978700000|2022-04-14 23:25:00|146699.3|146307.3|146728.2|146336.2|146730|146338|146699.3|146307.3|5
1649978710000|2022-04-14 23:25:10|146703.8|146311.8|146727|146335|146727|146335|146695.5|146303.5|6
1649978720000|2022-04-14 23:25:20|146726.4|146334.4|146726.3|146334.3|146730.1|146338.1|146726.3|146334.3|5
1649978730000|2022-04-14 23:25:30|146720.9|146328.9|146726.8|146334.8|146726.8|146334.8|146713.3|146321.3|4
1649978740000|2022-04-14 23:25:40|146723.8|146331.8|146702.8|146310.8|146727.4|146335.4|146702.8|146310.8|5
1649978750000|2022-04-14 23:25:50|146706.6|146314.6|146724.2|146332.2|146731|146339|146706.6|146314.6|6
1649978760000|2022-04-14 23:26:00|146720.4|146328.4|146732.9|146340.9|146732.9|146340.9|146720.4|146328.4|5
1649978770000|2022-04-14 23:26:10|146735.2|146343.2|146728.3|146336.3|146741|146349|146713.5|146321.5|5
1649978780000|2022-04-14 23:26:20|146729.8|146337.8|146687.1|146295.1|146729.8|146337.8|146687.1|146295.1|5
1649978790000|2022-04-14 23:26:30|146696.1|146304.1|146685.8|146293.8|146724.7|146332.7|146685.8|146293.8|5
1649978800000|2022-04-14 23:26:40|146678.8|146286.8|146730|146338|146730.2|146338.2|146673.7|146281.7|9
1649978810000|2022-04-14 23:26:50|146736.3|146344.3|146729.6|146337.6|146747.4|146355.4|146729.6|146337.6|6
1649978820000|2022-04-14 23:27:00|146731.8|146339.8|146729|146337|146734.4|146342.4|146728.1|146336.1|7
1649978830000|2022-04-14 23:27:10|146729.3|146337.3|146720.2|146328.2|146732.3|146340.3|146720.2|146328.2|4
1649978840000|2022-04-14 23:27:20|146719.4|146327.4|146722.2|146330.2|146747.3|146355.3|146719.4|146327.4|7
1649978850000|2022-04-14 23:27:30|146716.6|146324.6|146719.2|146327.2|146730.3|146338.3|146716.6|146324.6|6
1649978860000|2022-04-14 23:27:40|146724.5|146332.5|146730.5|146338.5|146730.6|146338.6|146714.7|146322.7|7
1649978870000|2022-04-14 23:27:50|146732.3|146340.3|146736.6|146344.6|146738.3|146346.3|146732.3|146340.3|4
1649978880000|2022-04-14 23:28:00|146734.5|146342.5|146727.8|146335.8|146734.5|146342.5|146722.9|146330.9|6
1649978890000|2022-04-14 23:28:10|146727.5|146335.5|146748.5|146356.5|146752.2|146360.2|146722.5|146330.5|7
1649978900000|2022-04-14 23:28:20|146709.5|146317.5|146705.1|146313.1|146731.9|146339.9|146693.2|146301.2|7
1649978910000|2022-04-14 23:28:30|146713.1|146321.1|146734|146342|146734|146342|146711.6|146319.6|5
1649978920000|2022-04-14 23:28:40|146713.2|146321.2|146731.4|146339.4|146731.4|146339.4|146713.2|146321.2|5
1649978930000|2022-04-14 23:28:50|146708.5|146316.5|146736|146344|146736.5|146344.5|146708.5|146316.5|7
1649978940000|2022-04-14 23:29:00|146714.1|146322.1|146722.5|146330.5|146731.6|146339.6|146714.1|146322.1|7
1649978950000|2022-04-14 23:29:10|146730.7|146338.7|146725.6|146333.6|146730.7|146338.7|146719.4|146327.4|4
1649978960000|2022-04-14 23:29:20|146696.9|146304.9|146712|146320|146732.9|146340.9|146696.9|146304.9|8
1649978970000|2022-04-14 23:29:30|146724.9|146332.9|146718.9|146326.9|146736.8|146344.8|146718.9|146326.9|10
1649978980000|2022-04-14 23:29:40|146697.3|146305.3|146710|146318|146727.3|146335.3|146697.3|146305.3|7
1649978990000|2022-04-14 23:29:50|146722.3|146330.3|146682.6|146290.6|146722.3|146330.3|146682.6|146290.6|3
1649979000000|2022-04-14 23:30:00|146692.5|146300.5|146729.2|146337.2|146729.2|146337.2|146690.3|146298.3|8
1649979010000|2022-04-14 23:30:10|146698|146306|146718.5|146326.5|146718.5|146326.5|146698|146306|5
1649979020000|2022-04-14 23:30:20|146726.2|146334.2|146733.7|146341.7|146733.7|146341.7|146699.1|146307.1|6
1649979030000|2022-04-14 23:30:30|146730.9|146338.9|146732.9|146340.9|146735.7|146343.7|146730|146338|6
1649979040000|2022-04-14 23:30:40|146694.6|146302.6|146721.7|146329.7|146721.7|146329.7|146694.6|146302.6|5
1649979050000|2022-04-14 23:30:50|146729.6|146337.6|146712.7|146320.7|146732.7|146340.7|146712.7|146320.7|3
1649979060000|2022-04-14 23:31:00|146752.2|146360.2|146752.2|146360.2|146752.2|146360.2|146752.2|146360.2|1
1649979070000|2022-04-14 23:31:10|146653.5|146261.5|146716.4|146324.4|146721.1|146329.1|146653.5|146261.5|6
1649979080000|2022-04-14 23:31:20|146721.5|146329.5|146729.9|146337.9|146729.9|146337.9|146696.3|146304.3|4
1649979090000|2022-04-14 23:31:30|146725.2|146333.2|146738.3|146346.3|146738.3|146346.3|146714.1|146322.1|5
1649979100000|2022-04-14 23:31:40|146709.5|146317.5|146730.8|146338.8|146730.8|146338.8|146709.5|146317.5|4
1649979110000|2022-04-14 23:31:50|146718.4|146326.4|146724|146332|146727.5|146335.5|146718.4|146326.4|4
1649979120000|2022-04-14 23:32:00|146750.2|146358.2|146750.2|146358.2|146750.2|146358.2|146749.6|146357.6|3
1649979130000|2022-04-14 23:32:10|146685.8|146293.8|146689.8|146297.8|146700.4|146308.4|146680.9|146288.9|5
1649979140000|2022-04-14 23:32:20|146697.7|146305.7|146720.6|146328.6|146720.6|146328.6|146673.2|146281.2|5
1649979150000|2022-04-14 23:32:30|146726.8|146334.8|146732|146340|146733.2|146341.2|146723.1|146331.1|4
1649979160000|2022-04-14 23:32:40|146726.8|146334.8|146699.3|146307.3|146726.8|146334.8|146681.6|146289.6|5
1649979170000|2022-04-14 23:32:50|146709.3|146317.3|146747.7|146355.7|146747.7|146355.7|146709.3|146317.3|4
1649979180000|2022-04-14 23:33:00|146748.2|146356.2|146749|146357|146749|146357|146697.7|146305.7|9
1649979190000|2022-04-14 23:33:10|146748.7|146356.7|146728.1|146336.1|146755.2|146363.2|146717|146325|9
1649979200000|2022-04-14 23:33:20|146729.5|146337.5|146739|146347|146739|146347|146729.5|146337.5|6
1649979210000|2022-04-14 23:33:30|146737.1|146345.1|146733.1|146341.1|146737.1|146345.1|146733.1|146341.1|2
1649979220000|2022-04-14 23:33:40|146748|146356|146721.8|146329.8|146748|146356|146698|146306|5
1649979230000|2022-04-14 23:33:50|146721.5|146329.5|146727.9|146335.9|146727.9|146335.9|146721.5|146329.5|3
1649979240000|2022-04-14 23:34:00|146752.6|146360.6|146751.3|146359.3|146752.6|146360.6|146751.3|146359.3|2
1649979250000|2022-04-14 23:34:10|146751.6|146359.6|146722.9|146330.9|146755.2|146363.2|146694.5|146302.5|6
1649979260000|2022-04-14 23:34:20|146732.2|146340.2|146726.8|146334.8|146732.2|146340.2|146726.8|146334.8|3
1649979270000|2022-04-14 23:34:30|146723.6|146331.6|146693|146301|146723.6|146331.6|146679.2|146287.2|4
1649979280000|2022-04-14 23:34:40|146708|146316|146719.5|146327.5|146725.8|146333.8|146707.9|146315.9|4
1649979290000|2022-04-14 23:34:50|146748.5|146356.5|146748.5|146356.5|146748.5|146356.5|146748.2|146356.2|3
1649979300000|2022-04-14 23:35:00|146756.1|146364.1|146707.9|146315.9|146756.1|146364.1|146671.1|146279.1|5
1649979310000|2022-04-14 23:35:10|146703.4|146311.4|146753|146361|146753|146361|146703.4|146311.4|3
1649979320000|2022-04-14 23:35:20|146754.6|146362.6|146714.2|146322.2|146754.6|146362.6|146714.2|146322.2|8
1649979330000|2022-04-14 23:35:30|146722|146330|146706.4|146314.4|146722|146330|146670.4|146278.4|5
1649979340000|2022-04-14 23:35:40|146717.1|146325.1|146706.9|146314.9|146717.1|146325.1|146691.8|146299.8|5
1649979350000|2022-04-14 23:35:50|146725.4|146333.4|146704.3|146312.3|146725.4|146333.4|146704.3|146312.3|3
1649979360000|2022-04-14 23:36:00|146725.9|146333.9|146751.6|146359.6|146751.6|146359.6|146712.5|146320.5|6
1649979370000|2022-04-14 23:36:10|146751.3|146359.3|146723.4|146331.4|146751.3|146359.3|146694.9|146302.9|6
1649979380000|2022-04-14 23:36:20|146728.9|146336.9|146747|146355|146747|146355|146728.8|146336.8|4
1649979390000|2022-04-14 23:36:30|146755.4|146363.4|146714.9|146322.9|146755.4|146363.4|146694.7|146302.7|5
1649979400000|2022-04-14 23:36:40|146726|146334|146735.3|146343.3|146735.3|146343.3|146726|146334|3
1649979410000|2022-04-14 23:36:50|146731.4|146339.4|146729.4|146337.4|146733.6|146341.6|146701.1|146309.1|7
1649979420000|2022-04-14 23:37:00|146739.2|146347.2|146734.2|146342.2|146739.8|146347.8|146717.8|146325.8|9
1649979430000|2022-04-14 23:37:10|146732.9|146340.9|146735.2|146343.2|146736.2|146344.2|146732|146340|7
1649979440000|2022-04-14 23:37:20|146733.9|146341.9|146717.4|146325.4|146748.5|146356.5|146708|146316|6
1649979450000|2022-04-14 23:37:30|146730.6|146338.6|146845.8|146453.8|146845.8|146453.8|146729.6|146337.6|14
1649979460000|2022-04-14 23:37:40|146845.5|146453.5|146835.1|146443.1|146845.5|146453.5|146802.7|146410.7|31
1649979470000|2022-04-14 23:37:50|146832.8|146440.8|146834.8|146442.8|146834.8|146442.8|146832.3|146440.3|18
1649979480000|2022-04-14 23:38:00|146834.7|146442.7|146833.2|146441.2|146834.7|146442.7|146817.2|146425.2|20
1649979490000|2022-04-14 23:38:10|146833.1|146441.1|146830.3|146438.3|146833.6|146441.6|146818.2|146426.2|17
1649979500000|2022-04-14 23:38:20|146828.1|146436.1|146848.3|146456.3|146848.6|146456.6|146828.1|146436.1|19
1649979510000|2022-04-14 23:38:30|146847.8|146455.8|146851.5|146459.5|146851.6|146459.6|146840.3|146448.3|22
1649979520000|2022-04-14 23:38:40|146850.3|146458.3|146835|146443|146850.4|146458.4|146826.6|146434.6|15
1649979530000|2022-04-14 23:38:50|146840.1|146448.1|146837.4|146445.4|146840.1|146448.1|146836.9|146444.9|11
1649979540000|2022-04-14 23:39:00|146844.4|146452.4|146846.1|146454.1|146846.3|146454.3|146820.6|146428.6|19
1649979550000|2022-04-14 23:39:10|146846|146454|146835.8|146443.8|146847.8|146455.8|146826.4|146434.4|19
1649979560000|2022-04-14 23:39:20|146836.6|146444.6|146834.9|146442.9|146843.3|146451.3|146833.1|146441.1|18
1649979570000|2022-04-14 23:39:30|146833.8|146441.8|146847.2|146455.2|146847.2|146455.2|146832.8|146440.8|14
1649979580000|2022-04-14 23:39:40|146852.4|146460.4|146850.8|146458.8|146852.9|146460.9|146849.8|146457.8|9
1649979590000|2022-04-14 23:39:50|146849.8|146457.8|146841.1|146449.1|146852.3|146460.3|146838.6|146446.6|20
1649979600000|2022-04-14 23:40:00|146841.2|146449.2|146829|146437|146841.2|146449.2|146822|146430|22
1649979610000|2022-04-14 23:40:10|146822|146430|146834.3|146442.3|146838|146446|146821.1|146429.1|18
1649979620000|2022-04-14 23:40:20|146836.7|146444.7|146838.1|146446.1|146850.6|146458.6|146826.3|146434.3|20
1649979630000|2022-04-14 23:40:30|146841|146449|146835.9|146443.9|146853|146461|146835.9|146443.9|18
1649979640000|2022-04-14 23:40:40|146835.3|146443.3|146833.7|146441.7|146839.2|146447.2|146830.3|146438.3|14
1649979650000|2022-04-14 23:40:50|146827.8|146435.8|146839.6|146447.6|146840.1|146448.1|146823.4|146431.4|13
1649979660000|2022-04-14 23:41:00|146837.5|146445.5|146834.2|146442.2|146838.2|146446.2|146825.4|146433.4|12
1649979670000|2022-04-14 23:41:10|146832.3|146440.3|146867.5|146475.5|146867.5|146475.5|146830|146438|16
1649979680000|2022-04-14 23:41:20|146866.8|146474.8|146863|146471|146866.8|146474.8|146844.5|146452.5|19
1649979690000|2022-04-14 23:41:30|146861.4|146469.4|146866.9|146474.9|146867|146475|146851.7|146459.7|22
1649979700000|2022-04-14 23:41:40|146867|146475|146855.9|146463.9|146867|146475|146855.1|146463.1|26
1649979710000|2022-04-14 23:41:50|146860.1|146468.1|146815.1|146423.1|146864.8|146472.8|146809.4|146417.4|22
1649979720000|2022-04-14 23:42:00|146811.9|146419.9|146866.3|146474.3|146868.2|146476.2|146811.9|146419.9|23
1649979730000|2022-04-14 23:42:10|146864.5|146472.5|146867.6|146475.6|146867.6|146475.6|146844|146452|21
1649979740000|2022-04-14 23:42:20|146868.3|146476.3|146861.7|146469.7|146870.3|146478.3|146854|146462|23
1649979750000|2022-04-14 23:42:30|146860.9|146468.9|146869.6|146477.6|146872.1|146480.1|146859|146467|17
1649979760000|2022-04-14 23:42:40|146869.4|146477.4|146877.4|146485.4|146879.4|146487.4|146858.3|146466.3|23
1649979770000|2022-04-14 23:42:50|146874.1|146482.1|146874.5|146482.5|146875.1|146483.1|146873.8|146481.8|12
1649979780000|2022-04-14 23:43:00|146874.6|146482.6|146860|146468|146874.7|146482.7|146848.7|146456.7|19
1649979790000|2022-04-14 23:43:10|146859.3|146467.3|146859.6|146467.6|146870.1|146478.1|146843.5|146451.5|17
1649979800000|2022-04-14 23:43:20|146858.3|146466.3|146868|146476|146868.4|146476.4|146858.3|146466.3|16
1649979810000|2022-04-14 23:43:30|146867.6|146475.6|146868.5|146476.5|146872.5|146480.5|146864.6|146472.6|16
1649979820000|2022-04-14 23:43:40|146869.4|146477.4|146859.9|146467.9|146869.8|146477.8|146852.9|146460.9|25
1649979830000|2022-04-14 23:43:50|146865.5|146473.5|146871.7|146479.7|146872.7|146480.7|146863.2|146471.2|29
1649979840000|2022-04-14 23:44:00|146871.3|146479.3|146872.1|146480.1|146879.6|146487.6|146864.5|146472.5|20
1649979850000|2022-04-14 23:44:10|146871.8|146479.8|146865.4|146473.4|146875.1|146483.1|146851.3|146459.3|17
1649979860000|2022-04-14 23:44:20|146869.2|146477.2|146869.7|146477.7|146869.7|146477.7|146865.5|146473.5|20
1649979870000|2022-04-14 23:44:30|146869.8|146477.8|146875.6|146483.6|146878.5|146486.5|146868.1|146476.1|25
1649979880000|2022-04-14 23:44:40|146875.4|146483.4|146862.9|146470.9|146876.2|146484.2|146850.8|146458.8|19
1649979890000|2022-04-14 23:44:50|146861.5|146469.5|146864.2|146472.2|146867|146475|146860.2|146468.2|15
1649979900000|2022-04-14 23:45:00|146865.5|146473.5|146836.8|146444.8|146865.5|146473.5|146803.4|146411.4|14
1649979910000|2022-04-14 23:45:10|146829.6|146437.6|146845.9|146453.9|146845.9|146453.9|146807.1|146415.1|14
1649979920000|2022-04-14 23:45:20|146840.5|146448.5|146846.7|146454.7|146846.7|146454.7|146826.6|146434.6|12
1649979930000|2022-04-14 23:45:30|146840.1|146448.1|146842.6|146450.6|146842.6|146450.6|146835.6|146443.6|8
1649979940000|2022-04-14 23:45:40|146838.2|146446.2|146846.3|146454.3|146861.4|146469.4|146825.2|146433.2|12
1649979950000|2022-04-14 23:45:50|146856.5|146464.5|146852.2|146460.2|146856.5|146464.5|146839.1|146447.1|7
1649979960000|2022-04-14 23:46:00|146847.8|146455.8|146852.3|146460.3|146854.6|146462.6|146847.8|146455.8|8
1649979970000|2022-04-14 23:46:10|146854.7|146462.7|146861.2|146469.2|146861.2|146469.2|146796|146404|11
1649979980000|2022-04-14 23:46:20|146849.9|146457.9|146872|146480|146874|146482|146848.1|146456.1|11
1649979990000|2022-04-14 23:46:30|146804.6|146412.6|146862.8|146470.8|146865.3|146473.3|146804.6|146412.6|14
1649980000000|2022-04-14 23:46:40|146856.5|146464.5|146848|146456|146864.3|146472.3|146848|146456|13
1649980010000|2022-04-14 23:46:50|146850.2|146458.2|146867.3|146475.3|146869.7|146477.7|146850.2|146458.2|15
1649980020000|2022-04-14 23:47:00|146866.6|146474.6|146867.9|146475.9|146869.5|146477.5|146852|146460|14
1649980030000|2022-04-14 23:47:10|146854.6|146462.6|146867.9|146475.9|146867.9|146475.9|146854.6|146462.6|9
1649980040000|2022-04-14 23:47:20|146866.6|146474.6|146864.9|146472.9|146866.8|146474.8|146854.6|146462.6|27
1649980050000|2022-04-14 23:47:30|146866.4|146474.4|146867.5|146475.5|146868.1|146476.1|146864.9|146472.9|15
1649980060000|2022-04-14 23:47:40|146866.5|146474.5|146862.3|146470.3|146866.5|146474.5|146859.4|146467.4|12
1649980070000|2022-04-14 23:47:50|146864.6|146472.6|146854.7|146462.7|146868.7|146476.7|146854.7|146462.7|21
1649980080000|2022-04-14 23:48:00|146858.4|146466.4|146870.6|146478.6|146872.9|146480.9|146858.4|146466.4|17
1649980090000|2022-04-14 23:48:10|146868.1|146476.1|146875.2|146483.2|146881.1|146489.1|146855.6|146463.6|18
1649980100000|2022-04-14 23:48:20|146875.1|146483.1|146862.3|146470.3|146876.8|146484.8|146844.9|146452.9|13
1649980110000|2022-04-14 23:48:30|146860.8|146468.8|146864.8|146472.8|146868|146476|146860.3|146468.3|19
1649980120000|2022-04-14 23:48:40|146862.9|146470.9|146870.6|146478.6|146874.5|146482.5|146862.9|146470.9|17
1649980130000|2022-04-14 23:48:50|146868|146476|146863.8|146471.8|146872.3|146480.3|146862.6|146470.6|12
1649980140000|2022-04-14 23:49:00|146864.7|146472.7|146847.8|146455.8|146864.7|146472.7|146839.5|146447.5|12
1649980150000|2022-04-14 23:49:10|146849.8|146457.8|146863.1|146471.1|146867.4|146475.4|146849.8|146457.8|13
1649980160000|2022-04-14 23:49:20|146865.9|146473.9|146868.2|146476.2|146879.6|146487.6|146864|146472|18
1649980170000|2022-04-14 23:49:30|146865.6|146473.6|146867|146475|146867|146475|146854.6|146462.6|13
1649980180000|2022-04-14 23:49:40|146864.7|146472.7|146871|146479|146871|146479|146862.6|146470.6|13
1649980190000|2022-04-14 23:49:50|146871.7|146479.7|146865.5|146473.5|146872.3|146480.3|146865.5|146473.5|10
1649980200000|2022-04-14 23:50:00|146867.9|146475.9|146867.6|146475.6|146869.6|146477.6|146855.9|146463.9|7
1649980210000|2022-04-14 23:50:10|146867.1|146475.1|146866.9|146474.9|146868.4|146476.4|146851.9|146459.9|11
1649980220000|2022-04-14 23:50:20|146866|146474|146870.1|146478.1|146872.2|146480.2|146849.1|146457.1|12
1649980230000|2022-04-14 23:50:30|146869.5|146477.5|146867.4|146475.4|146869.5|146477.5|146857.5|146465.5|13
1649980240000|2022-04-14 23:50:40|146868|146476|146864.9|146472.9|146868.6|146476.6|146861.8|146469.8|12
1649980250000|2022-04-14 23:50:50|146863.7|146471.7|146863.6|146471.6|146868.1|146476.1|146863.2|146471.2|19
1649980260000|2022-04-14 23:51:00|146864.8|146472.8|146857.4|146465.4|146866.8|146474.8|146849.5|146457.5|23
1649980270000|2022-04-14 23:51:10|146862.4|146470.4|146858.5|146466.5|146862.4|146470.4|146846.5|146454.5|20
1649980280000|2022-04-14 23:51:20|146862.3|146470.3|146831.1|146439.1|146866.9|146474.9|146821.8|146429.8|28
1649980290000|2022-04-14 23:51:30|146830.6|146438.6|146844.2|146452.2|146862.2|146470.2|146826.8|146434.8|14
1649980300000|2022-04-14 23:51:40|146842.8|146450.8|146857.4|146465.4|146858.8|146466.8|146842.8|146450.8|14
1649980310000|2022-04-14 23:51:50|146856.3|146464.3|146860.5|146468.5|146872.8|146480.8|146828.3|146436.3|19
1649980320000|2022-04-14 23:52:00|146862|146470|146858.1|146466.1|146867.7|146475.7|146853.1|146461.1|19
1649980330000|2022-04-14 23:52:10|146858.3|146466.3|146844.5|146452.5|146873.2|146481.2|146844.5|146452.5|15
1649980340000|2022-04-14 23:52:20|146850.8|146458.8|146852|146460|146860.4|146468.4|146850.8|146458.8|10
1649980350000|2022-04-14 23:52:30|146853|146461|146854.9|146462.9|146856.4|146464.4|146849.3|146457.3|26
1649980360000|2022-04-14 23:52:40|146855.7|146463.7|146872.5|146480.5|146873|146481|146853.7|146461.7|16
1649980370000|2022-04-14 23:52:50|146872.6|146480.6|146862.2|146470.2|146872.9|146480.9|146837.3|146445.3|18
1649980380000|2022-04-14 23:53:00|146860.1|146468.1|146851|146459|146862.6|146470.6|146844.1|146452.1|27
1649980390000|2022-04-14 23:53:10|146854.5|146462.5|146857.2|146465.2|146863.4|146471.4|146848.7|146456.7|26
1649980400000|2022-04-14 23:53:20|146856.3|146464.3|146873.4|146481.4|146875.9|146483.9|146854.7|146462.7|19
1649980410000|2022-04-14 23:53:30|146872.6|146480.6|146851|146459|146877.3|146485.3|146834.2|146442.2|19
1649980420000|2022-04-14 23:53:40|146851.1|146459.1|146858.5|146466.5|146876.4|146484.4|146822.9|146430.9|18
1649980430000|2022-04-14 23:53:50|146856.1|146464.1|146856.2|146464.2|146866.1|146474.1|146849|146457|18
1649980440000|2022-04-14 23:54:00|146855|146463|146872.1|146480.1|146872.1|146480.1|146845|146453|21
1649980450000|2022-04-14 23:54:10|146872|146480|146863.6|146471.6|146872|146480|146850.6|146458.6|23
1649980460000|2022-04-14 23:54:20|146863.1|146471.1|146853.9|146461.9|146869.9|146477.9|146848.2|146456.2|11
1649980470000|2022-04-14 23:54:30|146857.8|146465.8|146877.6|146485.6|146879|146487|146857.8|146465.8|13
1649980480000|2022-04-14 23:54:40|146876.6|146484.6|146858.9|146466.9|146876.6|146484.6|146837.2|146445.2|18
1649980490000|2022-04-14 23:54:50|146859.2|146467.2|146862.4|146470.4|146869.1|146477.1|146854.1|146462.1|15
1649980500000|2022-04-14 23:55:00|146861.7|146469.7|146858.9|146466.9|146863.1|146471.1|146845.1|146453.1|12
1649980510000|2022-04-14 23:55:10|146859.7|146467.7|146856.2|146464.2|146861.1|146469.1|146844.3|146452.3|13
1649980520000|2022-04-14 23:55:20|146855.6|146463.6|146852.5|146460.5|146860.4|146468.4|146849.6|146457.6|9
1649980530000|2022-04-14 23:55:30|146871.5|146479.5|146851|146459|146874.9|146482.9|146849.1|146457.1|8
1649980540000|2022-04-14 23:55:40|146859.4|146467.4|146848.7|146456.7|146876|146484|146848.7|146456.7|6
1649980550000|2022-04-14 23:55:50|146851.9|146459.9|146871|146479|146872.8|146480.8|146851.9|146459.9|8
1649980560000|2022-04-14 23:56:00|146845.1|146453.1|146863.4|146471.4|146863.4|146471.4|146845.1|146453.1|7
1649980570000|2022-04-14 23:56:10|146839.4|146447.4|146857.4|146465.4|146857.4|146465.4|146839.4|146447.4|4
1649980580000|2022-04-14 23:56:20|146860.3|146468.3|146875.6|146483.6|146875.7|146483.7|146851.2|146459.2|6
1649980590000|2022-04-14 23:56:30|146872.6|146480.6|146873.6|146481.6|146873.9|146481.9|146842|146450|10
1649980600000|2022-04-14 23:56:40|146818|146426|146858.8|146466.8|146860.3|146468.3|146818|146426|9
1649980610000|2022-04-14 23:56:50|146858.9|146466.9|146862|146470|146862|146470|146851.4|146459.4|19
1649980620000|2022-04-14 23:57:00|146861.9|146469.9|146858.5|146466.5|146862|146470|146851.5|146459.5|23
1649980630000|2022-04-14 23:57:10|146862.4|146470.4|146872.3|146480.3|146872.9|146480.9|146845.7|146453.7|20
1649980640000|2022-04-14 23:57:20|146872|146480|146859.7|146467.7|146873.3|146481.3|146848.3|146456.3|13
1649980650000|2022-04-14 23:57:30|146857.9|146465.9|146857|146465|146871.2|146479.2|146827.3|146435.3|22
1649980660000|2022-04-14 23:57:40|146852.2|146460.2|146860.5|146468.5|146863.9|146471.9|146849|146457|16
1649980670000|2022-04-14 23:57:50|146860|146468|146862.6|146470.6|146862.6|146470.6|146848.9|146456.9|11
1649980680000|2022-04-14 23:58:00|146861.9|146469.9|146861.9|146469.9|146862.8|146470.8|146851.3|146459.3|21
1649980690000|2022-04-14 23:58:10|146860.9|146468.9|146872.2|146480.2|146872.5|146480.5|146830.9|146438.9|16
1649980700000|2022-04-14 23:58:20|146872|146480|146848.8|146456.8|146873|146481|146840|146448|17
1649980710000|2022-04-14 23:58:30|146855.2|146463.2|146864.8|146472.8|146864.8|146472.8|146848.1|146456.1|15
1649980720000|2022-04-14 23:58:40|146864.7|146472.7|146862.8|146470.8|146868.4|146476.4|146859.3|146467.3|18
1649980730000|2022-04-14 23:58:50|146863.3|146471.3|146856.7|146464.7|146866.8|146474.8|146856.7|146464.7|17
1649980740000|2022-04-14 23:59:00|146858|146466|146859.7|146467.7|146866.5|146474.5|146856.2|146464.2|13
1649980750000|2022-04-14 23:59:10|146857.6|146465.6|146845.9|146453.9|146865.7|146473.7|146845.9|146453.9|16
1649980760000|2022-04-14 23:59:20|146852.7|146460.7|146846.6|146454.6|146854.2|146462.2|146839.8|146447.8|15
1649980770000|2022-04-14 23:59:30|146848.3|146456.3|146842.9|146450.9|146854.9|146462.9|146829.1|146437.1|19
1649980780000|2022-04-14 23:59:40|146852|146460|146866.6|146474.6|146866.6|146474.6|146849.2|146457.2|14
1649980790000|2022-04-14 23:59:50|146865.5|146473.5|146871.4|146479.4|146871.7|146479.7|146865.5|146473.5|10
1649980800000|2022-04-15 00:00:00|146868.1|146476.1|146869|146477|146874.4|146482.4|146854.1|146462.1|33
1649980810000|2022-04-15 00:00:10|146868.3|146476.3|146878.8|146486.8|146878.8|146486.8|146866.5|146474.5|17
1649980820000|2022-04-15 00:00:20|146876.6|146484.6|146864.3|146472.3|146876.6|146484.6|146855.3|146463.3|18
1649980830000|2022-04-15 00:00:30|146863.6|146471.6|146866.9|146474.9|146871.4|146479.4|146863.1|146471.1|25
1649980840000|2022-04-15 00:00:40|146858.4|146466.4|146858.3|146466.3|146867.3|146475.3|146849.3|146457.3|24
1649980850000|2022-04-15 00:00:50|146860.7|146468.7|146862.9|146470.9|146866.1|146474.1|146843.9|146451.9|25
1649980860000|2022-04-15 00:01:00|146862.7|146470.7|146872|146480|146872.4|146480.4|146861.8|146469.8|22
1649980870000|2022-04-15 00:01:10|146871.8|146479.8|146868.9|146476.9|146872.9|146480.9|146853.6|146461.6|21
1649980880000|2022-04-15 00:01:20|146868.8|146476.8|146866|146474|146868.8|146476.8|146849.6|146457.6|28
1649980890000|2022-04-15 00:01:30|146865.9|146473.9|146865.6|146473.6|146867|146475|146864.5|146472.5|14
1649980900000|2022-04-15 00:01:40|146857.1|146465.1|146869.5|146477.5|146870.5|146478.5|146857.1|146465.1|27
1649980910000|2022-04-15 00:01:50|146867.8|146475.8|146858.6|146466.6|146884.5|146492.5|146850.9|146458.9|27
1649980920000|2022-04-15 00:02:00|146859.6|146467.6|146874.9|146482.9|146882.1|146490.1|146858.7|146466.7|23
1649980930000|2022-04-15 00:02:10|146874.8|146482.8|146873.1|146481.1|146874.8|146482.8|146866|146474|20
1649980940000|2022-04-15 00:02:20|146873|146481|146876.4|146484.4|146877|146485|146873|146481|12
1649980950000|2022-04-15 00:02:30|146874.3|146482.3|146870|146478|146882.8|146490.8|146865.6|146473.6|13
1649980960000|2022-04-15 00:02:40|146870.1|146478.1|146873.8|146481.8|146881.8|146489.8|146870|146478|23
1649980970000|2022-04-15 00:02:50|146872|146480|146871|146479|146873.1|146481.1|146868.3|146476.3|19
1649980980000|2022-04-15 00:03:00|146870.6|146478.6|146861.3|146469.3|146874|146482|146847.8|146455.8|15
1649980990000|2022-04-15 00:03:10|146862.4|146470.4|146868.8|146476.8|146868.8|146476.8|146851.8|146459.8|11
1649981000000|2022-04-15 00:03:20|146871.5|146479.5|146871|146479|146873.6|146481.6|146870.2|146478.2|12
1649981010000|2022-04-15 00:03:30|146867.1|146475.1|146862.1|146470.1|146868.6|146476.6|146858.9|146466.9|17
1649981020000|2022-04-15 00:03:40|146864.3|146472.3|146862.1|146470.1|146867.6|146475.6|146858.3|146466.3|18
1649981030000|2022-04-15 00:03:50|146861.3|146469.3|146865|146473|146866.6|146474.6|146860.7|146468.7|19
1649981040000|2022-04-15 00:04:00|146865.1|146473.1|146857.7|146465.7|146866.2|146474.2|146844.6|146452.6|20
1649981050000|2022-04-15 00:04:10|146852.7|146460.7|146874.7|146482.7|146875.9|146483.9|146852.7|146460.7|14
1649981060000|2022-04-15 00:04:20|146874.4|146482.4|146877|146485|146879.1|146487.1|146874.4|146482.4|11
1649981070000|2022-04-15 00:04:30|146876.9|146484.9|146850.8|146458.8|146881.2|146489.2|146850.8|146458.8|28
1649981080000|2022-04-15 00:04:40|146860.1|146468.1|146844.9|146452.9|146863|146471|146838.8|146446.8|18
1649981090000|2022-04-15 00:04:50|146841.9|146449.9|146862.8|146470.8|146867|146475|146833.6|146441.6|29
1649981100000|2022-04-15 00:05:00|146863.8|146471.8|146863.7|146471.7|146865.9|146473.9|146847.1|146455.1|26
1649981110000|2022-04-15 00:05:10|146864.6|146472.6|146852.4|146460.4|146867.6|146475.6|146852.4|146460.4|24
1649981120000|2022-04-15 00:05:20|146851.3|146459.3|146855.4|146463.4|146860.8|146468.8|146849.2|146457.2|22
1649981130000|2022-04-15 00:05:30|146855.5|146463.5|146850.7|146458.7|146859.8|146467.8|146845.4|146453.4|17
1649981140000|2022-04-15 00:05:40|146850.8|146458.8|146842.3|146450.3|146856|146464|146835.6|146443.6|15
1649981150000|2022-04-15 00:05:50|146839.9|146447.9|146850.7|146458.7|146850.7|146458.7|146825.8|146433.8|16
1649981160000|2022-04-15 00:06:00|146849.2|146457.2|146862|146470|146862|146470|146830.3|146438.3|12
1649981170000|2022-04-15 00:06:10|146847.7|146455.7|146863.1|146471.1|146867.2|146475.2|146842.9|146450.9|14
1649981180000|2022-04-15 00:06:20|146874.7|146482.7|146876.1|146484.1|146882.4|146490.4|146874.7|146482.7|12
1649981190000|2022-04-15 00:06:30|146876.2|146484.2|146864.5|146472.5|146876.2|146484.2|146834|146442|14
1649981200000|2022-04-15 00:06:40|146864.4|146472.4|146840.3|146448.3|146864.4|146472.4|146826.2|146434.2|15
1649981210000|2022-04-15 00:06:50|146773.6|146381.6|146793.1|146401.1|146817.9|146425.9|146768.2|146376.2|17
1649981220000|2022-04-15 00:07:00|146784.1|146392.1|146788|146396|146793.7|146401.7|146756.2|146364.2|11
1649981230000|2022-04-15 00:07:10|146795|146403|146820.7|146428.7|146820.7|146428.7|146791.2|146399.2|9
1649981240000|2022-04-15 00:07:20|146819.3|146427.3|146787|146395|146819.3|146427.3|146787|146395|8
1649981250000|2022-04-15 00:07:30|146793.4|146401.4|146771.6|146379.6|146798.3|146406.3|146771.6|146379.6|5
1649981260000|2022-04-15 00:07:40|146814.8|146422.8|146848.3|146456.3|146848.3|146456.3|146786.7|146394.7|9
1649981270000|2022-04-15 00:07:50|146829|146437|146847.7|146455.7|146847.7|146455.7|146829|146437|7
1649981280000|2022-04-15 00:08:00|146864.9|146472.9|146843.6|146451.6|146864.9|146472.9|146821.2|146429.2|13
1649981290000|2022-04-15 00:08:10|146833.1|146441.1|146850.3|146458.3|146850.5|146458.5|146824.8|146432.8|10
1649981300000|2022-04-15 00:08:20|146834.8|146442.8|146855.1|146463.1|146862.9|146470.9|146834.8|146442.8|6
1649981310000|2022-04-15 00:08:30|146857.4|146465.4|146828.6|146436.6|146857.4|146465.4|146821.8|146429.8|8
1649981320000|2022-04-15 00:08:40|146825|146433|146839.6|146447.6|146849.9|146457.9|146825|146433|7
1649981330000|2022-04-15 00:08:50|146839.9|146447.9|146822.4|146430.4|146839.9|146447.9|146803.6|146411.6|5
1649981340000|2022-04-15 00:09:00|146824.8|146432.8|146854.4|146462.4|146858.5|146466.5|146824.8|146432.8|5
1649981350000|2022-04-15 00:09:10|146854|146462|146857.4|146465.4|146862.3|146470.3|146854|146462|7
1649981360000|2022-04-15 00:09:20|146850|146458|146845.5|146453.5|146850|146458|146804.2|146412.2|4
1649981370000|2022-04-15 00:09:30|146831.7|146439.7|146818.6|146426.6|146856|146464|146800.8|146408.8|12
1649981380000|2022-04-15 00:09:40|146823.5|146431.5|146823.5|146431.5|146823.5|146431.5|146823.5|146431.5|1
1649981390000|2022-04-15 00:09:50|146823.2|146431.2|146776.4|146384.4|146823.6|146431.6|146776.1|146384.1|6
1649981400000|2022-04-15 00:10:00|146799.4|146407.4|146817.4|146425.4|146817.4|146425.4|146796.3|146404.3|4
1649981410000|2022-04-15 00:10:10|146763.8|146371.8|146817.5|146425.5|146817.5|146425.5|146763.8|146371.8|7
1649981420000|2022-04-15 00:10:20|146812.4|146420.4|146783.8|146391.8|146855.1|146463.1|146783.8|146391.8|6
1649981430000|2022-04-15 00:10:30|146796.4|146404.4|146801|146409|146829.6|146437.6|146795.8|146403.8|5
1649981440000|2022-04-15 00:10:40|146803.9|146411.9|146781.8|146389.8|146807.2|146415.2|146746.4|146354.4|6
1649981450000|2022-04-15 00:10:50|146780.6|146388.6|146794.1|146402.1|146805|146413|146780.6|146388.6|5
1649981460000|2022-04-15 00:11:00|146851.5|146459.5|146816.7|146424.7|146851.5|146459.5|146794|146402|9
1649981470000|2022-04-15 00:11:10|146803.3|146411.3|146810.1|146418.1|146824.1|146432.1|146803.3|146411.3|3
1649981480000|2022-04-15 00:11:20|146789.6|146397.6|146760.5|146368.5|146817.8|146425.8|146760.4|146368.4|7
1649981490000|2022-04-15 00:11:30|146762.9|146370.9|146810.9|146418.9|146814.5|146422.5|146752.4|146360.4|7
1649981500000|2022-04-15 00:11:40|146806.2|146414.2|146832.4|146440.4|146838.5|146446.5|146806.2|146414.2|4
1649981510000|2022-04-15 00:11:50|146850.8|146458.8|146869.3|146477.3|146885.3|146493.3|146850.8|146458.8|7
1649981520000|2022-04-15 00:12:00|146872.1|146480.1|146847.6|146455.6|146882.4|146490.4|146792.5|146400.5|11
1649981530000|2022-04-15 00:12:10|146843.5|146451.5|146828|146436|146843.5|146451.5|146793.1|146401.1|7
1649981540000|2022-04-15 00:12:20|146831.9|146439.9|146839.8|146447.8|146849.9|146457.9|146831|146439|16
1649981550000|2022-04-15 00:12:30|146839|146447|146849.4|146457.4|146853.8|146461.8|146839|146447|13
1649981560000|2022-04-15 00:12:40|146851.8|146459.8|146842.8|146450.8|146851.8|146459.8|146842.8|146450.8|5
1649981570000|2022-04-15 00:12:50|146852.3|146460.3|146845.6|146453.6|146857.3|146465.3|146828.2|146436.2|10
1649981580000|2022-04-15 00:13:00|146877.3|146485.3|146874.8|146482.8|146877.3|146485.3|146872.6|146480.6|3
1649981590000|2022-04-15 00:13:10|146852.4|146460.4|146868.4|146476.4|146868.4|146476.4|146852.4|146460.4|6
1649981600000|2022-04-15 00:13:20|146829.2|146437.2|146847.3|146455.3|146853.6|146461.6|146829.2|146437.2|10
1649981610000|2022-04-15 00:13:30|146853|146461|146845.4|146453.4|146853|146461|146840.9|146448.9|5
1649981620000|2022-04-15 00:13:40|146829.8|146437.8|146804.7|146412.7|146829.8|146437.8|146798.9|146406.9|3
1649981640000|2022-04-15 00:14:00|146798.2|146406.2|146825.8|146433.8|146859.1|146467.1|146798.2|146406.2|8
1649981650000|2022-04-15 00:14:10|146806.6|146414.6|146830.5|146438.5|146836.6|146444.6|146806.6|146414.6|10
1649981660000|2022-04-15 00:14:20|146822.3|146430.3|146843.6|146451.6|146844|146452|146822.3|146430.3|11
1649981670000|2022-04-15 00:14:30|146847.4|146455.4|146852|146460|146875.2|146483.2|146814.5|146422.5|15
1649981680000|2022-04-15 00:14:40|146848.2|146456.2|146861.3|146469.3|146884|146492|146848.2|146456.2|12
1649981690000|2022-04-15 00:14:50|146874.5|146482.5|146878.5|146486.5|146885.2|146493.2|146873.9|146481.9|7
1649981700000|2022-04-15 00:15:00|146876.7|146484.7|146847.9|146455.9|146876.7|146484.7|146831.3|146439.3|14
1649981710000|2022-04-15 00:15:10|146829|146437|146844|146452|146844|146452|146825.1|146433.1|9
1649981720000|2022-04-15 00:15:20|146830.8|146438.8|146837.7|146445.7|146837.7|146445.7|146823|146431|7
1649981730000|2022-04-15 00:15:30|146837.6|146445.6|146840.6|146448.6|146842.3|146450.3|146788.9|146396.9|14
1649981740000|2022-04-15 00:15:40|146814|146422|146799|146407|146836.4|146444.4|146788.5|146396.5|38
1649981750000|2022-04-15 00:15:50|146795.9|146403.9|146803.3|146411.3|146848.5|146456.5|146795.9|146403.9|37
1649981760000|2022-04-15 00:16:00|146826.3|146434.3|146862.2|146470.2|146863.3|146471.3|146799|146407|35
1649981770000|2022-04-15 00:16:10|146832.7|146440.7|146838.7|146446.7|146839.1|146447.1|146818|146426|16
1649981780000|2022-04-15 00:16:20|146854.8|146462.8|146865.9|146473.9|146870|146478|146825.2|146433.2|40
1649981790000|2022-04-15 00:16:30|146866|146474|146868|146476|146870.1|146478.1|146857.4|146465.4|35
1649981800000|2022-04-15 00:16:40|146869.5|146477.5|146867.8|146475.8|146869.5|146477.5|146864.9|146472.9|38
1649981810000|2022-04-15 00:16:50|146864.8|146472.8|146862.8|146470.8|146873.9|146481.9|146860.9|146468.9|36
1649981820000|2022-04-15 00:17:00|146865.4|146473.4|146867.7|146475.7|146868.7|146476.7|146859.8|146467.8|35
1649981830000|2022-04-15 00:17:10|146866.1|146474.1|146854.7|146462.7|146868.1|146476.1|146839.7|146447.7|40
1649981840000|2022-04-15 00:17:20|146854.5|146462.5|146841.7|146449.7|146860.6|146468.6|146837.6|146445.6|40
1649981850000|2022-04-15 00:17:30|146846.4|146454.4|146849.4|146457.4|146850.7|146458.7|146837.9|146445.9|39
1649981860000|2022-04-15 00:17:40|146850.7|146458.7|146851|146459|146857.5|146465.5|146832.1|146440.1|38
1649981870000|2022-04-15 00:17:50|146849.4|146457.4|146839.1|146447.1|146860.2|146468.2|146836.2|146444.2|39
1649981880000|2022-04-15 00:18:00|146853.5|146461.5|146812.6|146420.6|146853.5|146461.5|146812.6|146420.6|18
1649981890000|2022-04-15 00:18:10|146814.8|146422.8|146840.4|146448.4|146848.1|146456.1|146802.5|146410.5|32
1649981900000|2022-04-15 00:18:20|146840.7|146448.7|146828.1|146436.1|146843.6|146451.6|146828.1|146436.1|34
1649981910000|2022-04-15 00:18:30|146832|146440|146836.5|146444.5|146840.4|146448.4|146830.6|146438.6|34
1649981920000|2022-04-15 00:18:40|146836.6|146444.6|146849.9|146457.9|146849.9|146457.9|146823.8|146431.8|12
1649981930000|2022-04-15 00:18:50|146820.2|146428.2|146841.2|146449.2|146854.2|146462.2|146820.2|146428.2|14
1649981940000|2022-04-15 00:19:00|146832.2|146440.2|146836.2|146444.2|146847.9|146455.9|146832.2|146440.2|8
1649981950000|2022-04-15 00:19:10|146795.1|146403.1|146830|146438|146835.1|146443.1|146795.1|146403.1|9
1649981960000|2022-04-15 00:19:20|146832.3|146440.3|146832.4|146440.4|146836.9|146444.9|146809.9|146417.9|11
1649981970000|2022-04-15 00:19:30|146824.1|146432.1|146809.8|146417.8|146865.9|146473.9|146809.8|146417.8|5
1649981980000|2022-04-15 00:19:40|146806.3|146414.3|146848.6|146456.6|146848.6|146456.6|146806.3|146414.3|5
1649981990000|2022-04-15 00:19:50|146846.3|146454.3|146840.3|146448.3|146853.4|146461.4|146827.3|146435.3|9
1649982000000|2022-04-15 00:20:00|146824.6|146432.6|146819.9|146427.9|146828.2|146436.2|146815|146423|12
1649982010000|2022-04-15 00:20:10|146807.7|146415.7|146802.3|146410.3|146815.4|146423.4|146802.3|146410.3|4
1649982020000|2022-04-15 00:20:20|146810.2|146418.2|146829|146437|146841.1|146449.1|146810.2|146418.2|7
1649982030000|2022-04-15 00:20:30|146831.9|146439.9|146838.3|146446.3|146838.3|146446.3|146821.7|146429.7|4
1649982040000|2022-04-15 00:20:40|146811|146419|146828.9|146436.9|146839.9|146447.9|146787.1|146395.1|14
1649982050000|2022-04-15 00:20:50|146823.2|146431.2|146845.4|146453.4|146847.5|146455.5|146797.8|146405.8|6
1649982060000|2022-04-15 00:21:00|146847.9|146455.9|146822.8|146430.8|146847.9|146455.9|146822.8|146430.8|6
1649982070000|2022-04-15 00:21:10|146816.9|146424.9|146829.9|146437.9|146832.9|146440.9|146803.8|146411.8|11
1649982080000|2022-04-15 00:21:20|146835.2|146443.2|146827.6|146435.6|146835.2|146443.2|146827.6|146435.6|3
1649982090000|2022-04-15 00:21:30|146808.1|146416.1|146833.1|146441.1|146858.4|146466.4|146808.1|146416.1|11
1649982100000|2022-04-15 00:21:40|146822.9|146430.9|146835.9|146443.9|146839|146447|146822.9|146430.9|4
1649982110000|2022-04-15 00:21:50|146808.9|146416.9|146832.7|146440.7|146832.8|146440.8|146796.3|146404.3|16
1649982120000|2022-04-15 00:22:00|146829.1|146437.1|146815.5|146423.5|146829.1|146437.1|146815.5|146423.5|3
1649982130000|2022-04-15 00:22:10|146815.2|146423.2|146833.1|146441.1|146844|146452|146815.2|146423.2|8
1649982140000|2022-04-15 00:22:20|146824.5|146432.5|146837.3|146445.3|146837.5|146445.5|146820.9|146428.9|14
1649982150000|2022-04-15 00:22:30|146843|146451|146832.3|146440.3|146843|146451|146821|146429|7
1649982160000|2022-04-15 00:22:40|146820.8|146428.8|146848.6|146456.6|146848.6|146456.6|146820.8|146428.8|4
1649982170000|2022-04-15 00:22:50|146848.4|146456.4|146842.5|146450.5|146848.4|146456.4|146807|146415|6
1649982180000|2022-04-15 00:23:00|146831.7|146439.7|146817|146425|146831.7|146439.7|146817|146425|2
1649982190000|2022-04-15 00:23:10|146821.8|146429.8|146857.5|146465.5|146857.8|146465.8|146821.8|146429.8|13
1649982200000|2022-04-15 00:23:20|146858.9|146466.9|146815.4|146423.4|146858.9|146466.9|146815.4|146423.4|7
1649982210000|2022-04-15 00:23:30|146839.5|146447.5|146846.1|146454.1|146848.9|146456.9|146839.5|146447.5|3
1649982220000|2022-04-15 00:23:40|146841.3|146449.3|146822.2|146430.2|146841.3|146449.3|146822.2|146430.2|6
1649982230000|2022-04-15 00:23:50|146807.4|146415.4|146836|146444|146861.8|146469.8|146807.4|146415.4|8
1649982240000|2022-04-15 00:24:00|146840.2|146448.2|146848.6|146456.6|146848.6|146456.6|146830.1|146438.1|6
1649982250000|2022-04-15 00:24:10|146861.2|146469.2|146809.4|146417.4|146861.2|146469.2|146809.4|146417.4|5
1649982260000|2022-04-15 00:24:20|146819.7|146427.7|146836.6|146444.6|146837.8|146445.8|146819.7|146427.7|3
1649982270000|2022-04-15 00:24:30|146823.4|146431.4|146846.6|146454.6|146849|146457|146816.1|146424.1|10
1649982280000|2022-04-15 00:24:40|146847.4|146455.4|146803.4|146411.4|146849|146457|146803.4|146411.4|4
1649982290000|2022-04-15 00:24:50|146807.5|146415.5|146842.7|146450.7|146842.7|146450.7|146807.5|146415.5|4
1649982300000|2022-04-15 00:25:00|146832.9|146440.9|146853.9|146461.9|146853.9|146461.9|146814.4|146422.4|5
1649982310000|2022-04-15 00:25:10|146854.4|146462.4|146803.3|146411.3|146854.4|146462.4|146803.3|146411.3|6
1649982320000|2022-04-15 00:25:20|146808.8|146416.8|146836.5|146444.5|146836.5|146444.5|146808.8|146416.8|4
1649982330000|2022-04-15 00:25:30|146795.3|146403.3|146827.2|146435.2|146833.1|146441.1|146795|146403|13
1649982340000|2022-04-15 00:25:40|146823.9|146431.9|146836.8|146444.8|146844.2|146452.2|146823.9|146431.9|6
1649982350000|2022-04-15 00:25:50|146831.7|146439.7|146821|146429|146831.7|146439.7|146821|146429|5
1649982360000|2022-04-15 00:26:00|146820.7|146428.7|146839.5|146447.5|146845.5|146453.5|146820.7|146428.7|5
1649982370000|2022-04-15 00:26:10|146855.8|146463.8|146813.3|146421.3|146855.8|146463.8|146813.3|146421.3|2
1649982380000|2022-04-15 00:26:20|146799.3|146407.3|146837.6|146445.6|146838.5|146446.5|146770.3|146378.3|6
1649982390000|2022-04-15 00:26:30|146846.6|146454.6|146850.5|146458.5|146854.8|146462.8|146846.6|146454.6|10
1649982400000|2022-04-15 00:26:40|146846.6|146454.6|146834.1|146442.1|146855.5|146463.5|146834.1|146442.1|10
1649982410000|2022-04-15 00:26:50|146835.2|146443.2|146851.7|146459.7|146864|146472|146835.2|146443.2|10
1649982420000|2022-04-15 00:27:00|146813|146421|146850.3|146458.3|146863.2|146471.2|146813|146421|5
1649982430000|2022-04-15 00:27:10|146847.7|146455.7|146788.1|146396.1|146847.7|146455.7|146788.1|146396.1|3
1649982440000|2022-04-15 00:27:20|146766.1|146374.1|146835.6|146443.6|146835.6|146443.6|146766.1|146374.1|14
1649982450000|2022-04-15 00:27:30|146831.7|146439.7|146845|146453|146845|146453|146821.3|146429.3|4
1649982460000|2022-04-15 00:27:40|146843.1|146451.1|146834.8|146442.8|146843.1|146451.1|146821.8|146429.8|6
1649982470000|2022-04-15 00:27:50|146840.5|146448.5|146841.6|146449.6|146849.8|146457.8|146773.5|146381.5|7
1649982480000|2022-04-15 00:28:00|146817|146425|146817|146425|146817|146425|146817|146425|1
1649982490000|2022-04-15 00:28:10|146823.6|146431.6|146823.2|146431.2|146823.6|146431.6|146823.2|146431.2|2
1649982500000|2022-04-15 00:28:20|146862.8|146470.8|146775.6|146383.6|146862.8|146470.8|146775.6|146383.6|4
1649982510000|2022-04-15 00:28:30|146773.5|146381.5|146832.7|146440.7|146832.7|146440.7|146772|146380|3
1649982520000|2022-04-15 00:28:40|146833.6|146441.6|146816.3|146424.3|146862.1|146470.1|146795.9|146403.9|7
1649982530000|2022-04-15 00:28:50|146804.9|146412.9|146853.1|146461.1|146856.8|146464.8|146801.8|146409.8|7
1649982540000|2022-04-15 00:29:00|146840.6|146448.6|146850.1|146458.1|146858.5|146466.5|146821.2|146429.2|4
1649982550000|2022-04-15 00:29:10|146826|146434|146813.6|146421.6|146857.6|146465.6|146813.6|146421.6|5
1649982560000|2022-04-15 00:29:20|146810.5|146418.5|146832.9|146440.9|146832.9|146440.9|146810.5|146418.5|4
1649982570000|2022-04-15 00:29:30|146811.3|146419.3|146796.3|146404.3|146811.3|146419.3|146796.3|146404.3|3
1649982580000|2022-04-15 00:29:40|146777.6|146385.6|146835|146443|146842|146450|146769.1|146377.1|7
1649982590000|2022-04-15 00:29:50|146824.3|146432.3|146859.6|146467.6|146859.6|146467.6|146774.9|146382.9|10
1649982600000|2022-04-15 00:30:00|146842.2|146450.2|146836.8|146444.8|146842.2|146450.2|146803.5|146411.5|6
1649982610000|2022-04-15 00:30:10|146858.2|146466.2|146855.6|146463.6|146861.8|146469.8|146826.6|146434.6|6
1649982620000|2022-04-15 00:30:20|146852|146460|146830.7|146438.7|146852|146460|146821.3|146429.3|4
1649982630000|2022-04-15 00:30:30|146826.6|146434.6|146774.3|146382.3|146826.6|146434.6|146774.3|146382.3|3
1649982650000|2022-04-15 00:30:50|146854.4|146462.4|146854.4|146462.4|146854.4|146462.4|146854.4|146462.4|1
1649982660000|2022-04-15 00:31:00|146826.9|146434.9|146845.8|146453.8|146853.1|146461.1|146727.8|146335.8|10
1649982670000|2022-04-15 00:31:10|146849.4|146457.4|146840.6|146448.6|146849.4|146457.4|146819.4|146427.4|4
1649982680000|2022-04-15 00:31:20|146820.6|146428.6|146778.3|146386.3|146820.6|146428.6|146778.3|146386.3|2
1649982690000|2022-04-15 00:31:30|146838.2|146446.2|146863.8|146471.8|146863.8|146471.8|146831.1|146439.1|4
1649982700000|2022-04-15 00:31:40|146827|146435|146864.7|146472.7|146866.2|146474.2|146819.4|146427.4|13
1649982710000|2022-04-15 00:31:50|146865.4|146473.4|146838.1|146446.1|146865.4|146473.4|146828.2|146436.2|14
1649982720000|2022-04-15 00:32:00|146826.2|146434.2|146834.6|146442.6|146858.2|146466.2|146805.8|146413.8|6
1649982730000|2022-04-15 00:32:10|146850|146458|146842.9|146450.9|146850|146458|146833.5|146441.5|6
1649982740000|2022-04-15 00:32:20|146839|146447|146839|146447|146839|146447|146839|146447|1
1649982750000|2022-04-15 00:32:30|146814.5|146422.5|146812.9|146420.9|146814.5|146422.5|146812.9|146420.9|2
1649982760000|2022-04-15 00:32:40|146778.4|146386.4|146778.4|146386.4|146778.4|146386.4|146778.4|146386.4|1
1649982770000|2022-04-15 00:32:50|146839.1|146447.1|146851.4|146459.4|146856|146464|146770.4|146378.4|8
1649982780000|2022-04-15 00:33:00|146847.7|146455.7|146870|146478|146878.1|146486.1|146837.8|146445.8|23
1649982790000|2022-04-15 00:33:10|146861.9|146469.9|146867|146475|146876.1|146484.1|146861.9|146469.9|15
1649982800000|2022-04-15 00:33:20|146868.1|146476.1|146858.6|146466.6|146868.1|146476.1|146858.6|146466.6|13
1649982810000|2022-04-15 00:33:30|146859|146467|146872.8|146480.8|146909.4|146517.4|146855|146463|15
1649982820000|2022-04-15 00:33:40|146842.7|146450.7|146869.5|146477.5|146874.5|146482.5|146842.7|146450.7|13
1649982830000|2022-04-15 00:33:50|146855.6|146463.6|146859.9|146467.9|146866.8|146474.8|146851.5|146459.5|12
1649982840000|2022-04-15 00:34:00|146868.9|146476.9|146867.4|146475.4|146870.1|146478.1|146849.2|146457.2|8
1649982850000|2022-04-15 00:34:10|146867.1|146475.1|146863.6|146471.6|146876.7|146484.7|146851.7|146459.7|8
1649982860000|2022-04-15 00:34:20|146862|146470|146854.9|146462.9|146862|146470|146854.9|146462.9|4
1649982870000|2022-04-15 00:34:30|146858.3|146466.3|146877|146485|146877|146485|146835.4|146443.4|15
1649982880000|2022-04-15 00:34:40|146871.7|146479.7|146885.2|146493.2|146899.3|146507.3|146852.2|146460.2|20
1649982890000|2022-04-15 00:34:50|146877|146485|146875.2|146483.2|146882.1|146490.1|146863.2|146471.2|5
1649982900000|2022-04-15 00:35:00|146881.1|146489.1|146894.5|146502.5|146897.1|146505.1|146881.1|146489.1|8
1649982910000|2022-04-15 00:35:10|146894.4|146502.4|146826.8|146434.8|146894.4|146502.4|146826.8|146434.8|6
1649982920000|2022-04-15 00:35:20|146829.7|146437.7|146898|146506|146898|146506|146829.7|146437.7|7
1649982930000|2022-04-15 00:35:30|146876.9|146484.9|146889.7|146497.7|146890.5|146498.5|146876.9|146484.9|7
1649982940000|2022-04-15 00:35:40|146844.7|146452.7|146892.2|146500.2|146893.8|146501.8|146844.7|146452.7|12
1649982950000|2022-04-15 00:35:50|146888.2|146496.2|146888.3|146496.3|146888.5|146496.5|146888.2|146496.2|3
1649982960000|2022-04-15 00:36:00|146886.1|146494.1|146845.7|146453.7|146889.6|146497.6|146845.7|146453.7|9
1649982970000|2022-04-15 00:36:10|146857.6|146465.6|146844.3|146452.3|146864.7|146472.7|146844.3|146452.3|4
1649982980000|2022-04-15 00:36:20|146863.7|146471.7|146863.7|146471.7|146863.7|146471.7|146863.7|146471.7|1
1649982990000|2022-04-15 00:36:30|146900.4|146508.4|146856.4|146464.4|146902|146510|146821.4|146429.4|6
1649983000000|2022-04-15 00:36:40|146853.2|146461.2|146852|146460|146853.4|146461.4|146852|146460|5
1649983010000|2022-04-15 00:36:50|146800.6|146408.6|146854.4|146462.4|146889.1|146497.1|146800.6|146408.6|15
1649983020000|2022-04-15 00:37:00|146851.7|146459.7|146861.6|146469.6|146878.4|146486.4|146851.7|146459.7|18
1649983030000|2022-04-15 00:37:10|146869.7|146477.7|146873.2|146481.2|146875.2|146483.2|146847.2|146455.2|9
1649983040000|2022-04-15 00:37:20|146873.9|146481.9|146919.7|146527.7|146922.8|146530.8|146853.3|146461.3|16
1649983050000|2022-04-15 00:37:30|146798.7|146406.7|146891.1|146499.1|146919.8|146527.8|146798.7|146406.7|21
1649983060000|2022-04-15 00:37:40|146891.4|146499.4|146880.9|146488.9|146908|146516|146868.1|146476.1|11
1649983070000|2022-04-15 00:37:50|146890|146498|146884.7|146492.7|146904.9|146512.9|146876.8|146484.8|11
1649983080000|2022-04-15 00:38:00|146890.7|146498.7|146877.2|146485.2|146911.3|146519.3|146873.1|146481.1|11
1649983090000|2022-04-15 00:38:10|146888.7|146496.7|146888.1|146496.1|146917.6|146525.6|146888.1|146496.1|9
1649983100000|2022-04-15 00:38:20|146908.9|146516.9|146890.4|146498.4|146908.9|146516.9|146890.4|146498.4|7
1649983110000|2022-04-15 00:38:30|146886.6|146494.6|146885.5|146493.5|146934.3|146542.3|146885.5|146493.5|11
1649983120000|2022-04-15 00:38:40|146889.3|146497.3|146902.2|146510.2|146903.9|146511.9|146879.3|146487.3|9
1649983130000|2022-04-15 00:38:50|146910.7|146518.7|146912|146520|146913.9|146521.9|146909.4|146517.4|9
1649983140000|2022-04-15 00:39:00|146906.4|146514.4|146908.3|146516.3|146908.3|146516.3|146873.9|146481.9|9
1649983150000|2022-04-15 00:39:10|146933.4|146541.4|146936.3|146544.3|146936.3|146544.3|146933.2|146541.2|3
1649983160000|2022-04-15 00:39:20|146953.5|146561.5|146902|146510|146953.5|146561.5|146853.9|146461.9|8
1649983170000|2022-04-15 00:39:30|146909.2|146517.2|146898.3|146506.3|146927.2|146535.2|146898.3|146506.3|10
1649983180000|2022-04-15 00:39:40|146908.2|146516.2|146914.2|146522.2|146914.2|146522.2|146908.2|146516.2|3
1649983190000|2022-04-15 00:39:50|146912.7|146520.7|146869.6|146477.6|146956.6|146564.6|146869.6|146477.6|7
1649983200000|2022-04-15 00:40:00|146886.1|146494.1|146889.2|146497.2|146915.8|146523.8|146886.1|146494.1|7
1649983210000|2022-04-15 00:40:10|146883.8|146491.8|146930.7|146538.7|146930.7|146538.7|146883.8|146491.8|2
1649983220000|2022-04-15 00:40:20|146929.6|146537.6|146843|146451|146931.9|146539.9|146843|146451|4
1649983230000|2022-04-15 00:40:30|146869.9|146477.9|146899.7|146507.7|146899.7|146507.7|146869.9|146477.9|4
1649983240000|2022-04-15 00:40:40|146908.4|146516.4|146838|146446|146929.5|146537.5|146838|146446|7
1649983250000|2022-04-15 00:40:50|146861.8|146469.8|146876.2|146484.2|146876.2|146484.2|146861.8|146469.8|2
1649983260000|2022-04-15 00:41:00|146861.9|146469.9|146882.1|146490.1|146929|146537|146861.9|146469.9|6
1649983270000|2022-04-15 00:41:10|146881.1|146489.1|146893.2|146501.2|146893.2|146501.2|146875.5|146483.5|4
1649983280000|2022-04-15 00:41:20|146819.6|146427.6|146819.6|146427.6|146819.6|146427.6|146819.6|146427.6|1
1649983290000|2022-04-15 00:41:30|146853.1|146461.1|146863.3|146471.3|146863.3|146471.3|146852.9|146460.9|3
1649983300000|2022-04-15 00:41:40|146936.4|146544.4|146929.2|146537.2|146936.4|146544.4|146928.4|146536.4|4
1649983310000|2022-04-15 00:41:50|146875.5|146483.5|146902|146510|146907.6|146515.6|146875.5|146483.5|4
1649983320000|2022-04-15 00:42:00|146910.3|146518.3|146895.1|146503.1|146915.3|146523.3|146891.6|146499.6|6
1649983330000|2022-04-15 00:42:10|146887.4|146495.4|146875.1|146483.1|146887.4|146495.4|146851.6|146459.6|4
1649983340000|2022-04-15 00:42:20|146887.1|146495.1|146887.4|146495.4|146887.4|146495.4|146874|146482|4
1649983350000|2022-04-15 00:42:30|146889.5|146497.5|146889.5|146497.5|146889.5|146497.5|146851.5|146459.5|5
1649983360000|2022-04-15 00:42:40|146929.9|146537.9|146932.1|146540.1|146932.1|146540.1|146929.9|146537.9|2
1649983370000|2022-04-15 00:42:50|146931.5|146539.5|146926.7|146534.7|146931.5|146539.5|146925.4|146533.4|4
1649983380000|2022-04-15 00:43:00|146928.6|146536.6|146860.8|146468.8|146929.9|146537.9|146839.4|146447.4|6
1649983390000|2022-04-15 00:43:10|146875.5|146483.5|146901.7|146509.7|146907.9|146515.9|146875.5|146483.5|13
1649983400000|2022-04-15 00:43:20|146904.1|146512.1|146906.9|146514.9|146907|146515|146894.2|146502.2|7
1649983410000|2022-04-15 00:43:30|146904.1|146512.1|146906.6|146514.6|146911.2|146519.2|146878.9|146486.9|9
1649983420000|2022-04-15 00:43:40|146903|146511|146907.1|146515.1|146909.2|146517.2|146903|146511|3
1649983430000|2022-04-15 00:43:50|146888.9|146496.9|146869.6|146477.6|146896.9|146504.9|146861.9|146469.9|7
1649983440000|2022-04-15 00:44:00|146883.6|146491.6|146879.8|146487.8|146883.6|146491.6|146868.9|146476.9|3
1649983450000|2022-04-15 00:44:10|146894.2|146502.2|146877.7|146485.7|146910.8|146518.8|146874.3|146482.3|7
1649983460000|2022-04-15 00:44:20|146886.6|146494.6|146890.9|146498.9|146890.9|146498.9|146886.6|146494.6|3
1649983470000|2022-04-15 00:44:30|146853.6|146461.6|146926.6|146534.6|146926.6|146534.6|146853.6|146461.6|8
1649983480000|2022-04-15 00:44:40|146928.7|146536.7|146906.4|146514.4|146933.1|146541.1|146893.5|146501.5|9
1649983490000|2022-04-15 00:44:50|146903.3|146511.3|146885.8|146493.8|146903.3|146511.3|146862.7|146470.7|5
1649983500000|2022-04-15 00:45:00|146897.1|146505.1|146896.4|146504.4|146898.6|146506.6|146865.9|146473.9|5
1649983510000|2022-04-15 00:45:10|146889.9|146497.9|146897.1|146505.1|146903.1|146511.1|146870.3|146478.3|6
1649983520000|2022-04-15 00:45:20|146935.5|146543.5|146925.2|146533.2|146935.7|146543.7|146884|146492|8
1649983530000|2022-04-15 00:45:30|146932.6|146540.6|146919.7|146527.7|146933.2|146541.2|146916|146524|5
1649983540000|2022-04-15 00:45:40|146925.2|146533.2|146923.8|146531.8|146926.6|146534.6|146863.1|146471.1|11
1649983550000|2022-04-15 00:45:50|146926.6|146534.6|146924.2|146532.2|146939.5|146547.5|146924.2|146532.2|3
1649983560000|2022-04-15 00:46:00|146929|146537|146938|146546|146938|146546|146928.3|146536.3|4
1649983570000|2022-04-15 00:46:10|146845.3|146453.3|146873.2|146481.2|146873.2|146481.2|146845.3|146453.3|3
1649983580000|2022-04-15 00:46:20|146846|146454|146872.9|146480.9|146926.1|146534.1|146834.6|146442.6|5
1649983590000|2022-04-15 00:46:30|146937.8|146545.8|146938.1|146546.1|146939.2|146547.2|146913.7|146521.7|6
1649983600000|2022-04-15 00:46:40|146814.1|146422.1|146899.2|146507.2|146899.3|146507.3|146814.1|146422.1|7
1649983610000|2022-04-15 00:46:50|146906.6|146514.6|146905.2|146513.2|146906.6|146514.6|146905|146513|4
1649983620000|2022-04-15 00:47:00|146904|146512|146916.9|146524.9|146919.9|146527.9|146900.9|146508.9|8
1649983630000|2022-04-15 00:47:10|146861.1|146469.1|146874.2|146482.2|146922.1|146530.1|146851.2|146459.2|9
1649983640000|2022-04-15 00:47:20|146885|146493|146914|146522|146920.2|146528.2|146885|146493|6
1649983650000|2022-04-15 00:47:30|146920|146528|146877.9|146485.9|146925.6|146533.6|146865.2|146473.2|9
1649983660000|2022-04-15 00:47:40|146861.6|146469.6|146891.5|146499.5|146892.9|146500.9|146861.6|146469.6|8
1649983670000|2022-04-15 00:47:50|146886.4|146494.4|146896.4|146504.4|146896.4|146504.4|146886.4|146494.4|5
1649983680000|2022-04-15 00:48:00|146857.7|146465.7|146913|146521|146927.4|146535.4|146857.7|146465.7|7
1649983690000|2022-04-15 00:48:10|146921.8|146529.8|146921.8|146529.8|146921.8|146529.8|146913.9|146521.9|4
1649983700000|2022-04-15 00:48:20|146924.3|146532.3|146917.4|146525.4|146924.3|146532.3|146917.4|146525.4|2
1649983710000|2022-04-15 00:48:30|146847.2|146455.2|146900.5|146508.5|146904.6|146512.6|146847.2|146455.2|8
1649983720000|2022-04-15 00:48:40|146901.6|146509.6|146902.9|146510.9|146909.2|146517.2|146893.9|146501.9|12
1649983730000|2022-04-15 00:48:50|146901.7|146509.7|146907.1|146515.1|146911.4|146519.4|146901.7|146509.7|9
1649983740000|2022-04-15 00:49:00|146880.9|146488.9|146901|146509|146901|146509|146861.9|146469.9|9
1649983750000|2022-04-15 00:49:10|146906.4|146514.4|146917.3|146525.3|146921.4|146529.4|146906.4|146514.4|8
1649983760000|2022-04-15 00:49:20|146917.4|146525.4|146917.1|146525.1|146921.7|146529.7|146917|146525|8
1649983770000|2022-04-15 00:49:30|146921.7|146529.7|146904|146512|146921.7|146529.7|146894.5|146502.5|8
1649983780000|2022-04-15 00:49:40|146902.1|146510.1|146904.5|146512.5|146908.1|146516.1|146902.1|146510.1|6
1649983790000|2022-04-15 00:49:50|146870.5|146478.5|146894.6|146502.6|146894.6|146502.6|146870.5|146478.5|5
1649983800000|2022-04-15 00:50:00|146900.1|146508.1|146931.7|146539.7|146933|146541|146900.1|146508.1|15
1649983810000|2022-04-15 00:50:10|146930.9|146538.9|146935.7|146543.7|146939.2|146547.2|146929.2|146537.2|23
1649983820000|2022-04-15 00:50:20|146935.8|146543.8|146915.9|146523.9|146936.2|146544.2|146911|146519|14
1649983830000|2022-04-15 00:50:30|146919.3|146527.3|146921.9|146529.9|146929.8|146537.8|146919.3|146527.3|14
1649983840000|2022-04-15 00:50:40|146920.3|146528.3|146913.9|146521.9|146921.9|146529.9|146905.7|146513.7|14
1649983850000|2022-04-15 00:50:50|146911.9|146519.9|146915.6|146523.6|146918.2|146526.2|146911.9|146519.9|11
1649983860000|2022-04-15 00:51:00|146915.7|146523.7|146932.4|146540.4|146932.4|146540.4|146915.6|146523.6|17
1649983870000|2022-04-15 00:51:10|146931.5|146539.5|146930.4|146538.4|146934.1|146542.1|146870.6|146478.6|14
1649983880000|2022-04-15 00:51:20|146930.5|146538.5|146920.3|146528.3|146933.4|146541.4|146900.7|146508.7|18
1649983890000|2022-04-15 00:51:30|146919.4|146527.4|146921.2|146529.2|146921.6|146529.6|146919.1|146527.1|11
1649983900000|2022-04-15 00:51:40|146908.6|146516.6|146917.8|146525.8|146917.8|146525.8|146906.8|146514.8|11
1649983910000|2022-04-15 00:51:50|146915.3|146523.3|146912.4|146520.4|146917.8|146525.8|146897.6|146505.6|9
1649983920000|2022-04-15 00:52:00|146930.2|146538.2|146932|146540|146932|146540|146930.1|146538.1|9
1649983930000|2022-04-15 00:52:10|146931.2|146539.2|146915.5|146523.5|146934.3|146542.3|146884|146492|10
1649983940000|2022-04-15 00:52:20|146914|146522|146923.2|146531.2|146923.6|146531.6|146914|146522|10
1649983950000|2022-04-15 00:52:30|146920.1|146528.1|146915.7|146523.7|146933|146541|146910.1|146518.1|9
1649983960000|2022-04-15 00:52:40|146917.2|146525.2|146917.8|146525.8|146917.8|146525.8|146908|146516|7
1649983970000|2022-04-15 00:52:50|146932.3|146540.3|146920.6|146528.6|146933.1|146541.1|146903|146511|8
1649983980000|2022-04-15 00:53:00|146913.7|146521.7|146894.3|146502.3|146918.5|146526.5|146894.3|146502.3|14
1649983990000|2022-04-15 00:53:10|146898.2|146506.2|146878.6|146486.6|146901.4|146509.4|146878.6|146486.6|30
1649984000000|2022-04-15 00:53:20|146879.4|146487.4|146877.7|146485.7|146880.1|146488.1|146871.9|146479.9|25
1649984010000|2022-04-15 00:53:30|146877.8|146485.8|146870.2|146478.2|146885.5|146493.5|146864.2|146472.2|23
1649984020000|2022-04-15 00:53:40|146870|146478|146872.5|146480.5|146875.2|146483.2|146862.7|146470.7|24
1649984030000|2022-04-15 00:53:50|146873.2|146481.2|146872.8|146480.8|146873.2|146481.2|146863.6|146471.6|22
1649984040000|2022-04-15 00:54:00|146872.6|146480.6|146870.9|146478.9|146881.6|146489.6|146844.5|146452.5|25
1649984050000|2022-04-15 00:54:10|146839.1|146447.1|146858.3|146466.3|146867.7|146475.7|146839.1|146447.1|23
1649984060000|2022-04-15 00:54:20|146861.7|146469.7|146849.1|146457.1|146867.9|146475.9|146849.1|146457.1|20
1649984070000|2022-04-15 00:54:30|146849|146457|146870.4|146478.4|146873.5|146481.5|146849|146457|25
1649984080000|2022-04-15 00:54:40|146871.5|146479.5|146879.9|146487.9|146879.9|146487.9|146863.4|146471.4|16
1649984090000|2022-04-15 00:54:50|146878.1|146486.1|146893.3|146501.3|146893.3|146501.3|146862.4|146470.4|21
1649984100000|2022-04-15 00:55:00|146893.4|146501.4|146821.9|146429.9|146893.7|146501.7|146782.5|146390.5|38
1649984110000|2022-04-15 00:55:10|146825.4|146433.4|146808.5|146416.5|146835.1|146443.1|146799.8|146407.8|30
1649984120000|2022-04-15 00:55:20|146807.7|146415.7|146828.2|146436.2|146830.7|146438.7|146807.7|146415.7|26
1649984130000|2022-04-15 00:55:30|146827.8|146435.8|146820.4|146428.4|146850.8|146458.8|146820.4|146428.4|31
1649984140000|2022-04-15 00:55:40|146823.6|146431.6|146835.4|146443.4|146843.3|146451.3|146817.2|146425.2|14
1649984150000|2022-04-15 00:55:50|146815.6|146423.6|146862.1|146470.1|146871.8|146479.8|146810.8|146418.8|31
1649984160000|2022-04-15 00:56:00|146862|146470|146864.2|146472.2|146865.5|146473.5|146848.2|146456.2|27
1649984170000|2022-04-15 00:56:10|146863.8|146471.8|146872.6|146480.6|146880.4|146488.4|146863.8|146471.8|26
1649984180000|2022-04-15 00:56:20|146871.7|146479.7|146876.7|146484.7|146877.9|146485.9|146871.6|146479.6|15
1649984190000|2022-04-15 00:56:30|146875.5|146483.5|146873.4|146481.4|146876.1|146484.1|146866.6|146474.6|16
1649984200000|2022-04-15 00:56:40|146872.7|146480.7|146847.4|146455.4|146876.9|146484.9|146843.8|146451.8|16
1649984210000|2022-04-15 00:56:50|146843.7|146451.7|146893.1|146501.1|146893.7|146501.7|146842.1|146450.1|18
1649984220000|2022-04-15 00:57:00|146893|146501|146893.4|146501.4|146893.4|146501.4|146778|146386|12
1649984230000|2022-04-15 00:57:10|146893.3|146501.3|146871.7|146479.7|146901.2|146509.2|146871.7|146479.7|14
1649984240000|2022-04-15 00:57:20|146897|146505|146877.2|146485.2|146897|146505|146774.5|146382.5|5
1649984250000|2022-04-15 00:57:30|146871|146479|146849.7|146457.7|146897.8|146505.8|146803.8|146411.8|8
1649984260000|2022-04-15 00:57:40|146817.1|146425.1|146896.6|146504.6|146896.6|146504.6|146817.1|146425.1|9
1649984270000|2022-04-15 00:57:50|146892|146500|146871.6|146479.6|146896.4|146504.4|146871.6|146479.6|6
1649984280000|2022-04-15 00:58:00|146894.1|146502.1|146765.6|146373.6|146899|146507|146765.6|146373.6|11
1649984290000|2022-04-15 00:58:10|146775.2|146383.2|146871.7|146479.7|146897.3|146505.3|146775.2|146383.2|7
1649984300000|2022-04-15 00:58:20|146899.2|146507.2|146899.2|146507.2|146899.2|146507.2|146899.2|146507.2|1
1649984310000|2022-04-15 00:58:30|146792|146400|146897.6|146505.6|146899.2|146507.2|146792|146400|4
1649984320000|2022-04-15 00:58:40|146885.8|146493.8|146873|146481|146897.6|146505.6|146873|146481|5
1649984330000|2022-04-15 00:58:50|146878.3|146486.3|146754.3|146362.3|146895.9|146503.9|146754.3|146362.3|6
1649984340000|2022-04-15 00:59:00|146895.9|146503.9|146895.5|146503.5|146895.9|146503.9|146754.3|146362.3|4
1649984360000|2022-04-15 00:59:20|146895.9|146503.9|146895.9|146503.9|146895.9|146503.9|146895.9|146503.9|1
1649984370000|2022-04-15 00:59:30|146872.5|146480.5|146892.7|146500.7|146892.7|146500.7|146872.5|146480.5|3
1649984380000|2022-04-15 00:59:40|146743.2|146351.2|146887.6|146495.6|146895.9|146503.9|146743.2|146351.2|5
1649984390000|2022-04-15 00:59:50|146874.5|146482.5|146875.1|146483.1|146875.1|146483.1|146873.5|146481.5|5
1649984400000|2022-04-15 01:00:00|146882.3|146490.3|146845.5|146453.5|146882.3|146490.3|146839.2|146447.2|13
1649984410000|2022-04-15 01:00:10|146853.3|146461.3|146845.6|146453.6|146867.9|146475.9|146834|146442|12
1649984420000|2022-04-15 01:00:20|146836.7|146444.7|146869.2|146477.2|146869.2|146477.2|146836.7|146444.7|9
1649984430000|2022-04-15 01:00:30|146843.6|146451.6|146845.7|146453.7|146873.6|146481.6|146841.3|146449.3|17
1649984440000|2022-04-15 01:00:40|146858.2|146466.2|146857.9|146465.9|146866|146474|146841.7|146449.7|11
1649984450000|2022-04-15 01:00:50|146865.3|146473.3|146857.8|146465.8|146871|146479|146842.5|146450.5|13
1649984460000|2022-04-15 01:01:00|146856.7|146464.7|146844.7|146452.7|146872.5|146480.5|146837.9|146445.9|19
1649984470000|2022-04-15 01:01:10|146855.4|146463.4|146863.7|146471.7|146863.7|146471.7|146839.5|146447.5|12
1649984480000|2022-04-15 01:01:20|146860.7|146468.7|146874.6|146482.6|146875.2|146483.2|146860.7|146468.7|10
1649984490000|2022-04-15 01:01:30|146874.7|146482.7|146869.9|146477.9|146885.5|146493.5|146855.9|146463.9|10
1649984500000|2022-04-15 01:01:40|146873.6|146481.6|146875.3|146483.3|146881.5|146489.5|146865.4|146473.4|20
1649984510000|2022-04-15 01:01:50|146874.6|146482.6|146881.5|146489.5|146884.5|146492.5|146874.6|146482.6|16
1649984520000|2022-04-15 01:02:00|146882.8|146490.8|146861.4|146469.4|146882.8|146490.8|146849.2|146457.2|17
1649984530000|2022-04-15 01:02:10|146855.1|146463.1|146842.3|146450.3|146855.1|146463.1|146842.3|146450.3|13
1649984540000|2022-04-15 01:02:20|146836.1|146444.1|146897.7|146505.7|146897.8|146505.8|146834.8|146442.8|20
1649984550000|2022-04-15 01:02:30|146897.6|146505.6|146894.2|146502.2|146897.9|146505.9|146890.9|146498.9|18
1649984560000|2022-04-15 01:02:40|146855.2|146463.2|146877.2|146485.2|146877.2|146485.2|146855.2|146463.2|16
1649984570000|2022-04-15 01:02:50|146876|146484|146897.8|146505.8|146898.2|146506.2|146876|146484|12
1649984580000|2022-04-15 01:03:00|146897.6|146505.6|146865.9|146473.9|146897.6|146505.6|146835.9|146443.9|12
1649984590000|2022-04-15 01:03:10|146865.7|146473.7|146891.6|146499.6|146894.4|146502.4|146850|146458|12
1649984600000|2022-04-15 01:03:20|146893.6|146501.6|146878.5|146486.5|146893.6|146501.6|146840.4|146448.4|17
1649984610000|2022-04-15 01:03:30|146854.5|146462.5|146861.8|146469.8|146863.9|146471.9|146844.5|146452.5|22
1649984620000|2022-04-15 01:03:40|146868|146476|146869.3|146477.3|146869.4|146477.4|146847.3|146455.3|32
1649984630000|2022-04-15 01:03:50|146868.6|146476.6|146863|146471|146868.6|146476.6|146863|146471|13
1649984640000|2022-04-15 01:04:00|146835.1|146443.1|146871.6|146479.6|146871.6|146479.6|146835.1|146443.1|11
1649984650000|2022-04-15 01:04:10|146863.9|146471.9|146874.5|146482.5|146875.7|146483.7|146859.2|146467.2|12
1649984660000|2022-04-15 01:04:20|146873|146481|146862.9|146470.9|146877.3|146485.3|146862.9|146470.9|14
1649984670000|2022-04-15 01:04:30|146869.4|146477.4|146876.8|146484.8|146876.8|146484.8|146869.4|146477.4|5
1649984680000|2022-04-15 01:04:40|146875.6|146483.6|146855.9|146463.9|146875.6|146483.6|146847|146455|7
1649984690000|2022-04-15 01:04:50|146860.6|146468.6|146869.1|146477.1|146885.6|146493.6|146860.6|146468.6|7
1649984700000|2022-04-15 01:05:00|146880.5|146488.5|146888.8|146496.8|146888.8|146496.8|146876.2|146484.2|11
1649984710000|2022-04-15 01:05:10|146840.2|146448.2|146869.9|146477.9|146870.5|146478.5|146840.2|146448.2|8
1649984720000|2022-04-15 01:05:20|146840.4|146448.4|146844.2|146452.2|146858|146466|146837.4|146445.4|12
1649984730000|2022-04-15 01:05:30|146852.1|146460.1|146852.6|146460.6|146857.2|146465.2|146818.9|146426.9|5
1649984740000|2022-04-15 01:05:40|146878.9|146486.9|146861|146469|146882.9|146490.9|146861|146469|9
1649984750000|2022-04-15 01:05:50|146862.3|146470.3|146836|146444|146881|146489|146836|146444|12
1649984760000|2022-04-15 01:06:00|146814.6|146422.6|146864.4|146472.4|146864.4|146472.4|146797|146405|8
1649984770000|2022-04-15 01:06:10|146829.5|146437.5|146872.2|146480.2|146872.2|146480.2|146815.5|146423.5|9
1649984780000|2022-04-15 01:06:20|146878.3|146486.3|146881.8|146489.8|146882.9|146490.9|146878.3|146486.3|4
1649984790000|2022-04-15 01:06:30|146879.6|146487.6|146839.6|146447.6|146879.6|146487.6|146839.6|146447.6|10
1649984800000|2022-04-15 01:06:40|146840.3|146448.3|146848|146456|146860.3|146468.3|146840.3|146448.3|12
1649984810000|2022-04-15 01:06:50|146834.5|146442.5|146835.3|146443.3|146859.3|146467.3|146830.6|146438.6|12
1649984820000|2022-04-15 01:07:00|146861.8|146469.8|146846.2|146454.2|146861.8|146469.8|146828.1|146436.1|4
1649984830000|2022-04-15 01:07:10|146850.1|146458.1|146874|146482|146874|146482|146826.5|146434.5|5
1649984840000|2022-04-15 01:07:20|146875.5|146483.5|146845.2|146453.2|146875.5|146483.5|146789.1|146397.1|7
1649984850000|2022-04-15 01:07:30|146863.5|146471.5|146865|146473|146874.2|146482.2|146863.1|146471.1|9
1649984860000|2022-04-15 01:07:40|146858.5|146466.5|146849.3|146457.3|146858.5|146466.5|146823.7|146431.7|8
1649984870000|2022-04-15 01:07:50|146852.2|146460.2|146891.9|146499.9|146891.9|146499.9|146852.2|146460.2|6
1649984880000|2022-04-15 01:08:00|146857.9|146465.9|146871.5|146479.5|146875.4|146483.4|146857.9|146465.9|5
1649984890000|2022-04-15 01:08:10|146870.3|146478.3|146871.2|146479.2|146871.2|146479.2|146864.5|146472.5|3
1649984900000|2022-04-15 01:08:20|146871.4|146479.4|146866.6|146474.6|146891.4|146499.4|146853|146461|9
1649984910000|2022-04-15 01:08:30|146851.9|146459.9|146889.8|146497.8|146901|146509|146851.9|146459.9|5
1649984920000|2022-04-15 01:08:40|146894|146502|146863|146471|146894|146502|146839.6|146447.6|5
1649984930000|2022-04-15 01:08:50|146864.8|146472.8|146847.1|146455.1|146864.8|146472.8|146829.5|146437.5|3
1649984940000|2022-04-15 01:09:00|146851.8|146459.8|146858.7|146466.7|146860.9|146468.9|146820.7|146428.7|7
1649984950000|2022-04-15 01:09:10|146857.4|146465.4|146868.2|146476.2|146874.2|146482.2|146857.4|146465.4|9
1649984960000|2022-04-15 01:09:20|146863|146471|146856.1|146464.1|146866.4|146474.4|146831.6|146439.6|7
1649984970000|2022-04-15 01:09:30|146860.4|146468.4|146863.2|146471.2|146864.3|146472.3|146860.4|146468.4|3
1649984980000|2022-04-15 01:09:40|146866.4|146474.4|146881.8|146489.8|146883.5|146491.5|146866.4|146474.4|5
1649984990000|2022-04-15 01:09:50|146885.7|146493.7|146856.1|146464.1|146885.7|146493.7|146795.1|146403.1|11
1649985000000|2022-04-15 01:10:00|146861.9|146469.9|146845.2|146453.2|146865.2|146473.2|146835.9|146443.9|10
1649985010000|2022-04-15 01:10:10|146853.7|146461.7|146871.2|146479.2|146876.4|146484.4|146853.7|146461.7|8
1649985020000|2022-04-15 01:10:20|146871.9|146479.9|146872.2|146480.2|146872.3|146480.3|146871.9|146479.9|3
1649985030000|2022-04-15 01:10:30|146834|146442|146841|146449|146848.1|146456.1|146824.8|146432.8|6
1649985040000|2022-04-15 01:10:40|146812.3|146420.3|146853.2|146461.2|146873.1|146481.1|146812.3|146420.3|8
1649985050000|2022-04-15 01:10:50|146807.1|146415.1|146832.2|146440.2|146866.2|146474.2|146807.1|146415.1|6
1649985060000|2022-04-15 01:11:00|146845.2|146453.2|146859.2|146467.2|146859.2|146467.2|146827.7|146435.7|5
1649985070000|2022-04-15 01:11:10|146830.9|146438.9|146872.3|146480.3|146872.3|146480.3|146830.9|146438.9|3
1649985080000|2022-04-15 01:11:20|146891.5|146499.5|146873.3|146481.3|146891.5|146499.5|146829.3|146437.3|25
1649985090000|2022-04-15 01:11:30|146875|146483|146875.7|146483.7|146882.3|146490.3|146859.9|146467.9|18
1649985100000|2022-04-15 01:11:40|146878|146486|146862.8|146470.8|146878|146486|146849.7|146457.7|12
1649985110000|2022-04-15 01:11:50|146863.6|146471.6|146836|146444|146865.2|146473.2|146836|146444|7
1649985120000|2022-04-15 01:12:00|146839.9|146447.9|146835.8|146443.8|146848.6|146456.6|146816.3|146424.3|7
1649985130000|2022-04-15 01:12:10|146835.9|146443.9|146855.6|146463.6|146869.5|146477.5|146835.7|146443.7|9
1649985140000|2022-04-15 01:12:20|146869.5|146477.5|146818.3|146426.3|146869.5|146477.5|146817.1|146425.1|18
1649985150000|2022-04-15 01:12:30|146818.6|146426.6|146845.2|146453.2|146845.2|146453.2|146815.4|146423.4|8
1649985160000|2022-04-15 01:12:40|146843|146451|146849.1|146457.1|146849.1|146457.1|146843|146451|4
1649985170000|2022-04-15 01:12:50|146839.6|146447.6|146821.5|146429.5|146849.2|146457.2|146811.7|146419.7|20
1649985180000|2022-04-15 01:13:00|146821.4|146429.4|146844.2|146452.2|146872|146480|146797.5|146405.5|36
1649985190000|2022-04-15 01:13:10|146842.9|146450.9|146838.8|146446.8|146845.5|146453.5|146811.4|146419.4|10
1649985200000|2022-04-15 01:13:20|146833|146441|146870.5|146478.5|146870.5|146478.5|146826.7|146434.7|6
1649985210000|2022-04-15 01:13:30|146870.6|146478.6|146813.5|146421.5|146870.6|146478.6|146813|146421|4
1649985220000|2022-04-15 01:13:40|146845.3|146453.3|146840.5|146448.5|146859.5|146467.5|146827.2|146435.2|21
1649985230000|2022-04-15 01:13:50|146839.8|146447.8|146838.1|146446.1|146870.1|146478.1|146820.2|146428.2|39
1649985240000|2022-04-15 01:14:00|146841.1|146449.1|146849.3|146457.3|146850.7|146458.7|146841.1|146449.1|5
1649985250000|2022-04-15 01:14:10|146850.7|146458.7|146830.8|146438.8|146850.7|146458.7|146830.8|146438.8|19
1649985260000|2022-04-15 01:14:20|146838.8|146446.8|146815|146423|146844.3|146452.3|146783.3|146391.3|4
1649985270000|2022-04-15 01:14:30|146831.8|146439.8|146845.7|146453.7|146845.7|146453.7|146831.8|146439.8|5
1649985280000|2022-04-15 01:14:40|146839.6|146447.6|146847.5|146455.5|146847.5|146455.5|146825.4|146433.4|7
1649985290000|2022-04-15 01:14:50|146852.8|146460.8|146862.2|146470.2|146865.2|146473.2|146852.8|146460.8|4
1649985300000|2022-04-15 01:15:00|146869.3|146477.3|146871.5|146479.5|146871.9|146479.9|146869.3|146477.3|4
1649985310000|2022-04-15 01:15:10|146871.2|146479.2|146848.3|146456.3|146871.2|146479.2|146833|146441|13
1649985320000|2022-04-15 01:15:20|146850|146458|146846.2|146454.2|146850|146458|146818.2|146426.2|13
1649985330000|2022-04-15 01:15:30|146824.2|146432.2|146845.9|146453.9|146845.9|146453.9|146820.8|146428.8|7
1649985340000|2022-04-15 01:15:40|146847.1|146455.1|146844.7|146452.7|146854.3|146462.3|146844.7|146452.7|8
1649985350000|2022-04-15 01:15:50|146791.3|146399.3|146874.6|146482.6|146874.6|146482.6|146791.3|146399.3|6
1649985360000|2022-04-15 01:16:00|146874.8|146482.8|146865.3|146473.3|146874.8|146482.8|146854.6|146462.6|6
1649985370000|2022-04-15 01:16:10|146865.2|146473.2|146829.3|146437.3|146866.6|146474.6|146829.3|146437.3|13
1649985380000|2022-04-15 01:16:20|146845.3|146453.3|146847.2|146455.2|146853.9|146461.9|146834.1|146442.1|20
1649985390000|2022-04-15 01:16:30|146846.2|146454.2|146837.1|146445.1|146859.2|146467.2|146834.7|146442.7|22
1649985400000|2022-04-15 01:16:40|146839.7|146447.7|146843.4|146451.4|146861.3|146469.3|146826.1|146434.1|14
1649985410000|2022-04-15 01:16:50|146842.9|146450.9|146845.8|146453.8|146849|146457|146837.1|146445.1|24
1649985420000|2022-04-15 01:17:00|146837.4|146445.4|146846.8|146454.8|146864.2|146472.2|146837|146445|24
1649985430000|2022-04-15 01:17:10|146847.5|146455.5|146828.9|146436.9|146854.6|146462.6|146828.9|146436.9|6
1649985440000|2022-04-15 01:17:20|146829.4|146437.4|146845|146453|146848.9|146456.9|146829.4|146437.4|26
1649985450000|2022-04-15 01:17:30|146842.9|146450.9|146875.4|146483.4|146883.4|146491.4|146814.1|146422.1|24
1649985460000|2022-04-15 01:17:40|146876.7|146484.7|146874.3|146482.3|146876.7|146484.7|146869.5|146477.5|3
1649985470000|2022-04-15 01:17:50|146871.2|146479.2|146859.2|146467.2|146873.1|146481.1|146828|146436|6
1649985480000|2022-04-15 01:18:00|146863.1|146471.1|146854.4|146462.4|146863.9|146471.9|146848.2|146456.2|35
1649985490000|2022-04-15 01:18:10|146863.7|146471.7|146856|146464|146868.6|146476.6|146850.8|146458.8|29
1649985500000|2022-04-15 01:18:20|146855.5|146463.5|146853.8|146461.8|146879.6|146487.6|146852.3|146460.3|20
1649985510000|2022-04-15 01:18:30|146854.3|146462.3|146858.6|146466.6|146861.6|146469.6|146849.9|146457.9|27
1649985520000|2022-04-15 01:18:40|146850.5|146458.5|146848.6|146456.6|146859.2|146467.2|146848.6|146456.6|29
1649985530000|2022-04-15 01:18:50|146850.3|146458.3|146847.1|146455.1|146856.2|146464.2|146841.2|146449.2|22
1649985540000|2022-04-15 01:19:00|146847|146455|146857.9|146465.9|146867.6|146475.6|146847|146455|16
1649985550000|2022-04-15 01:19:10|146861.5|146469.5|146857.3|146465.3|146866.1|146474.1|146854|146462|16
1649985560000|2022-04-15 01:19:20|146866.9|146474.9|146847.1|146455.1|146868.5|146476.5|146837.4|146445.4|26
1649985570000|2022-04-15 01:19:30|146855.6|146463.6|146845.4|146453.4|146859.4|146467.4|146838.6|146446.6|23
1649985580000|2022-04-15 01:19:40|146853.2|146461.2|146848.8|146456.8|146886.1|146494.1|146838.7|146446.7|28
1649985590000|2022-04-15 01:19:50|146845.7|146453.7|146846.2|146454.2|146851.5|146459.5|146837.3|146445.3|15
1649985600000|2022-04-15 01:20:00|146832.6|146440.6|146860.3|146468.3|146869.5|146477.5|146828.8|146436.8|21
1649985610000|2022-04-15 01:20:10|146863.6|146471.6|146865.4|146473.4|146884.1|146492.1|146840.1|146448.1|16
1649985620000|2022-04-15 01:20:20|146870.7|146478.7|146883.8|146491.8|146887.1|146495.1|146870.7|146478.7|10
1649985630000|2022-04-15 01:20:30|146843.5|146451.5|146870.2|146478.2|146874.1|146482.1|146843.5|146451.5|10
1649985640000|2022-04-15 01:20:40|146868.3|146476.3|146869.6|146477.6|146871.8|146479.8|146846.4|146454.4|13
1649985650000|2022-04-15 01:20:50|146867.8|146475.8|146870.8|146478.8|146872.5|146480.5|146860.5|146468.5|10
1649985660000|2022-04-15 01:21:00|146872.6|146480.6|146864.4|146472.4|146877.4|146485.4|146864.3|146472.3|9
1649985670000|2022-04-15 01:21:10|146864.9|146472.9|146864.6|146472.6|146866.9|146474.9|146856.3|146464.3|8
1649985680000|2022-04-15 01:21:20|146865.8|146473.8|146863.4|146471.4|146870.9|146478.9|146863.4|146471.4|8
1649985690000|2022-04-15 01:21:30|146861|146469|146865.8|146473.8|146865.8|146473.8|146861|146469|7
1649985700000|2022-04-15 01:21:40|146865.7|146473.7|146865.5|146473.5|146865.7|146473.7|146850.5|146458.5|8
1649985710000|2022-04-15 01:21:50|146867.5|146475.5|146867.6|146475.6|146867.6|146475.6|146866.9|146474.9|4
1649985720000|2022-04-15 01:22:00|146867.5|146475.5|146861.7|146469.7|146868.1|146476.1|146860.1|146468.1|15
1649985730000|2022-04-15 01:22:10|146863.3|146471.3|146866.3|146474.3|146867.5|146475.5|146863.3|146471.3|6
1649985740000|2022-04-15 01:22:20|146865.7|146473.7|146852.3|146460.3|146868.8|146476.8|146852.3|146460.3|10
1649985750000|2022-04-15 01:22:30|146854.1|146462.1|146876.6|146484.6|146876.6|146484.6|146854.1|146462.1|10
1649985760000|2022-04-15 01:22:40|146874.8|146482.8|146859.3|146467.3|146875.7|146483.7|146859.3|146467.3|11
1649985770000|2022-04-15 01:22:50|146858.7|146466.7|146864.3|146472.3|146864.9|146472.9|146857|146465|16
1649985780000|2022-04-15 01:23:00|146874.6|146482.6|146866.2|146474.2|146874.6|146482.6|146854.8|146462.8|19
1649985790000|2022-04-15 01:23:10|146869.8|146477.8|146868.6|146476.6|146869.8|146477.8|146863.1|146471.1|20
1649985800000|2022-04-15 01:23:20|146859.9|146467.9|146856.9|146464.9|146867.8|146475.8|146856.7|146464.7|26
1649985810000|2022-04-15 01:23:30|146858.9|146466.9|146863.4|146471.4|146864.3|146472.3|146858.6|146466.6|15
1649985820000|2022-04-15 01:23:40|146864.3|146472.3|146867|146475|146867.8|146475.8|146856.4|146464.4|20
1649985830000|2022-04-15 01:23:50|146866.7|146474.7|146867.1|146475.1|146869.3|146477.3|146825.7|146433.7|15
1649985840000|2022-04-15 01:24:00|146849|146457|146870.5|146478.5|146875.6|146483.6|146843.3|146451.3|18
1649985850000|2022-04-15 01:24:10|146857.6|146465.6|146866.9|146474.9|146869.6|146477.6|146857.6|146465.6|22
1649985860000|2022-04-15 01:24:20|146869.9|146477.9|146866.1|146474.1|146871|146479|146861.2|146469.2|29
1649985870000|2022-04-15 01:24:30|146866.2|146474.2|146868.6|146476.6|146870.6|146478.6|146864.8|146472.8|22
1649985880000|2022-04-15 01:24:40|146865|146473|146860.5|146468.5|146869.2|146477.2|146860.5|146468.5|12
1649985890000|2022-04-15 01:24:50|146862.2|146470.2|146870.5|146478.5|146870.5|146478.5|146862.2|146470.2|7
1649985900000|2022-04-15 01:25:00|146868.7|146476.7|146865.2|146473.2|146868.9|146476.9|146862|146470|4
1649985910000|2022-04-15 01:25:10|146867.1|146475.1|146841.7|146449.7|146881.2|146489.2|146841.7|146449.7|12
1649985920000|2022-04-15 01:25:20|146867.9|146475.9|146867.9|146475.9|146871.4|146479.4|146853.9|146461.9|11
1649985930000|2022-04-15 01:25:30|146871.3|146479.3|146874.7|146482.7|146874.7|146482.7|146871.3|146479.3|6
1649985940000|2022-04-15 01:25:40|146871.7|146479.7|146857.3|146465.3|146871.7|146479.7|146845.1|146453.1|9
1649985950000|2022-04-15 01:25:50|146860.6|146468.6|146854.5|146462.5|146865.7|146473.7|146846.8|146454.8|5
1649985960000|2022-04-15 01:26:00|146858.1|146466.1|146864.7|146472.7|146864.7|146472.7|146852.6|146460.6|5
1649985970000|2022-04-15 01:26:10|146855.6|146463.6|146861|146469|146865.1|146473.1|146843.1|146451.1|19
1649985980000|2022-04-15 01:26:20|146861.1|146469.1|146862.8|146470.8|146867.6|146475.6|146851.3|146459.3|19
1649985990000|2022-04-15 01:26:30|146863.9|146471.9|146868.7|146476.7|146868.7|146476.7|146862.6|146470.6|6
1649986000000|2022-04-15 01:26:40|146841.4|146449.4|146868.7|146476.7|146870.1|146478.1|146841.4|146449.4|7
1649986010000|2022-04-15 01:26:50|146863.1|146471.1|146868.7|146476.7|146868.7|146476.7|146833.3|146441.3|7
1649986020000|2022-04-15 01:27:00|146872.1|146480.1|146870.7|146478.7|146872.1|146480.1|146868.4|146476.4|5
1649986030000|2022-04-15 01:27:10|146870.3|146478.3|146871.8|146479.8|146871.8|146479.8|146852.3|146460.3|8
1649986040000|2022-04-15 01:27:20|146869.3|146477.3|146855.6|146463.6|146871.9|146479.9|146854.9|146462.9|15
1649986050000|2022-04-15 01:27:30|146864.8|146472.8|146876.4|146484.4|146876.4|146484.4|146847.3|146455.3|8
1649986060000|2022-04-15 01:27:40|146853.6|146461.6|146884.1|146492.1|146884.1|146492.1|146832.1|146440.1|18
1649986070000|2022-04-15 01:27:50|146875.3|146483.3|146879.1|146487.1|146879.1|146487.1|146855.3|146463.3|14
1649986080000|2022-04-15 01:28:00|146884|146492|146853.6|146461.6|146884|146492|146851.1|146459.1|11
1649986090000|2022-04-15 01:28:10|146859.4|146467.4|146855|146463|146871.3|146479.3|146852.3|146460.3|13
1649986100000|2022-04-15 01:28:20|146858|146466|146868.8|146476.8|146868.8|146476.8|146852.1|146460.1|13
1649986110000|2022-04-15 01:28:30|146873.3|146481.3|146873.8|146481.8|146873.8|146481.8|146872|146480|6
1649986120000|2022-04-15 01:28:40|146873|146481|146877.2|146485.2|146877.2|146485.2|146872.9|146480.9|3
1649986130000|2022-04-15 01:28:50|146875.9|146483.9|146859.2|146467.2|146881.2|146489.2|146858.5|146466.5|11
1649986140000|2022-04-15 01:29:00|146863.9|146471.9|146870.4|146478.4|146874.4|146482.4|146863.9|146471.9|16
1649986150000|2022-04-15 01:29:10|146879.5|146487.5|146863.1|146471.1|146881.8|146489.8|146854|146462|14
1649986160000|2022-04-15 01:29:20|146861.7|146469.7|146855.1|146463.1|146865.3|146473.3|146839.8|146447.8|13
1649986170000|2022-04-15 01:29:30|146860.5|146468.5|146858.7|146466.7|146860.6|146468.6|146851.3|146459.3|10
1649986180000|2022-04-15 01:29:40|146860.6|146468.6|146858.3|146466.3|146864.8|146472.8|146833.5|146441.5|14
1649986190000|2022-04-15 01:29:50|146863.4|146471.4|146877|146485|146877|146485|146861|146469|6
1649986200000|2022-04-15 01:30:00|146876.9|146484.9|146857.9|146465.9|146880.8|146488.8|146851.4|146459.4|20
1649986210000|2022-04-15 01:30:10|146861.1|146469.1|146861.1|146469.1|146863.1|146471.1|146851.9|146459.9|23
1649986220000|2022-04-15 01:30:20|146858.7|146466.7|146866.6|146474.6|146868.2|146476.2|146858.7|146466.7|14
1649986230000|2022-04-15 01:30:30|146867.1|146475.1|146845.3|146453.3|146879.3|146487.3|146834.2|146442.2|9
1649986240000|2022-04-15 01:30:40|146848.9|146456.9|146857.9|146465.9|146882.1|146490.1|146848.9|146456.9|23
1649986250000|2022-04-15 01:30:50|146858|146466|146859.3|146467.3|146861.9|146469.9|146836.9|146444.9|20
1649986260000|2022-04-15 01:31:00|146863.5|146471.5|146856|146464|146865|146473|146832.1|146440.1|19
1649986270000|2022-04-15 01:31:10|146854.6|146462.6|146874.7|146482.7|146876.2|146484.2|146807.9|146415.9|24
1649986280000|2022-04-15 01:31:20|146874.9|146482.9|146863.3|146471.3|146880.6|146488.6|146826.5|146434.5|16
1649986290000|2022-04-15 01:31:30|146861.2|146469.2|146859.4|146467.4|146863.4|146471.4|146857.2|146465.2|10
1649986300000|2022-04-15 01:31:40|146858.4|146466.4|146855.2|146463.2|146867.4|146475.4|146851|146459|21
1649986310000|2022-04-15 01:31:50|146859.5|146467.5|146856.3|146464.3|146865.6|146473.6|146840.9|146448.9|20
1649986320000|2022-04-15 01:32:00|146858.6|146466.6|146858|146466|146865.8|146473.8|146856.1|146464.1|24
1649986330000|2022-04-15 01:32:10|146857.9|146465.9|146863.1|146471.1|146864.6|146472.6|146854.8|146462.8|16
1649986340000|2022-04-15 01:32:20|146863.9|146471.9|146877.5|146485.5|146877.5|146485.5|146863.1|146471.1|10
1649986350000|2022-04-15 01:32:30|146877.2|146485.2|146876|146484|146878.1|146486.1|146841.7|146449.7|20
1649986360000|2022-04-15 01:32:40|146876.7|146484.7|146878.5|146486.5|146880.2|146488.2|146875.9|146483.9|17
1649986370000|2022-04-15 01:32:50|146877.7|146485.7|146859.8|146467.8|146878|146486|146835.4|146443.4|20
1649986380000|2022-04-15 01:33:00|146860.4|146468.4|146857.3|146465.3|146866.6|146474.6|146850.6|146458.6|25
1649986390000|2022-04-15 01:33:10|146858.2|146466.2|146845.9|146453.9|146867.1|146475.1|146844|146452|15
1649986400000|2022-04-15 01:33:20|146853.1|146461.1|146850.7|146458.7|146867.7|146475.7|146843.9|146451.9|13
1649986410000|2022-04-15 01:33:30|146849.3|146457.3|146863.9|146471.9|146867.6|146475.6|146843.9|146451.9|22
1649986420000|2022-04-15 01:33:40|146865.1|146473.1|146868.3|146476.3|146869.1|146477.1|146852.1|146460.1|25
1649986430000|2022-04-15 01:33:50|146867.5|146475.5|146870.3|146478.3|146873.8|146481.8|146867.5|146475.5|14
1649986440000|2022-04-15 01:34:00|146880.7|146488.7|146868.2|146476.2|146881.2|146489.2|146853.1|146461.1|15
1649986450000|2022-04-15 01:34:10|146882.7|146490.7|146865.9|146473.9|146882.7|146490.7|146839.7|146447.7|23
1649986460000|2022-04-15 01:34:20|146864.6|146472.6|146871.4|146479.4|146871.5|146479.5|146852.7|146460.7|18
1649986470000|2022-04-15 01:34:30|146870.6|146478.6|146867.7|146475.7|146870.6|146478.6|146850.4|146458.4|13
1649986480000|2022-04-15 01:34:40|146867.6|146475.6|146859.7|146467.7|146871.4|146479.4|146855.9|146463.9|10
1649986490000|2022-04-15 01:34:50|146863.5|146471.5|146864.8|146472.8|146869.1|146477.1|146833.7|146441.7|20
1649986500000|2022-04-15 01:35:00|146866.9|146474.9|146863.5|146471.5|146866.9|146474.9|146845.7|146453.7|15
1649986510000|2022-04-15 01:35:10|146862.1|146470.1|146857.4|146465.4|146865.8|146473.8|146846.5|146454.5|11
1649986520000|2022-04-15 01:35:20|146857.8|146465.8|146862|146470|146863|146471|146849.1|146457.1|11
1649986530000|2022-04-15 01:35:30|146863|146471|146845.6|146453.6|146869.4|146477.4|146839.8|146447.8|13
1649986540000|2022-04-15 01:35:40|146841.8|146449.8|146837.6|146445.6|146854.5|146462.5|146837.6|146445.6|13
1649986550000|2022-04-15 01:35:50|146840.8|146448.8|146846.3|146454.3|146878.6|146486.6|146820.6|146428.6|10
1649986560000|2022-04-15 01:36:00|146846.4|146454.4|146876.8|146484.8|146876.8|146484.8|146846.4|146454.4|8
1649986570000|2022-04-15 01:36:10|146879.3|146487.3|146854.9|146462.9|146880.3|146488.3|146846.9|146454.9|9
1649986580000|2022-04-15 01:36:20|146861.4|146469.4|146833.4|146441.4|146861.4|146469.4|146824.2|146432.2|7
1649986590000|2022-04-15 01:36:30|146850.8|146458.8|146868.9|146476.9|146870.5|146478.5|146850.8|146458.8|9
1649986600000|2022-04-15 01:36:40|146867.7|146475.7|146854.1|146462.1|146873.9|146481.9|146854.1|146462.1|6
1649986610000|2022-04-15 01:36:50|146859.7|146467.7|146836.4|146444.4|146861.9|146469.9|146836.4|146444.4|5
1649986620000|2022-04-15 01:37:00|146838.3|146446.3|146858.5|146466.5|146859.3|146467.3|146829.6|146437.6|7
1649986630000|2022-04-15 01:37:10|146855.1|146463.1|146880.3|146488.3|146885.1|146493.1|146855.1|146463.1|6
1649986640000|2022-04-15 01:37:20|146836.1|146444.1|146861.9|146469.9|146871.1|146479.1|146836.1|146444.1|7
1649986650000|2022-04-15 01:37:30|146859.2|146467.2|146865.3|146473.3|146865.3|146473.3|146857.7|146465.7|6
1649986660000|2022-04-15 01:37:40|146872|146480|146863.9|146471.9|146872|146480|146824.3|146432.3|5
1649986670000|2022-04-15 01:37:50|146844.8|146452.8|146863.9|146471.9|146863.9|146471.9|146844.8|146452.8|4
1649986680000|2022-04-15 01:38:00|146858.9|146466.9|146864.6|146472.6|146865.9|146473.9|146836.7|146444.7|6
1649986690000|2022-04-15 01:38:10|146857.7|146465.7|146857.7|146465.7|146857.7|146465.7|146857.7|146465.7|1
1649986700000|2022-04-15 01:38:20|146820.7|146428.7|146861.6|146469.6|146861.6|146469.6|146820.7|146428.7|4
1649986710000|2022-04-15 01:38:30|146857.9|146465.9|146879.5|146487.5|146885.2|146493.2|146857.9|146465.9|4
1649986720000|2022-04-15 01:38:40|146821.9|146429.9|146850.2|146458.2|146850.2|146458.2|146821.9|146429.9|3
1649986730000|2022-04-15 01:38:50|146878.1|146486.1|146847.4|146455.4|146881.7|146489.7|146814.3|146422.3|4
1649986740000|2022-04-15 01:39:00|146846.5|146454.5|146861|146469|146864.2|146472.2|146846.5|146454.5|5
1649986750000|2022-04-15 01:39:10|146894.1|146502.1|146885.2|146493.2|146894.1|146502.1|146885.2|146493.2|2
1649986760000|2022-04-15 01:39:20|146805.7|146413.7|146870.5|146478.5|146871.9|146479.9|146805.7|146413.7|28
1649986770000|2022-04-15 01:39:30|146870.6|146478.6|146870.5|146478.5|146870.6|146478.6|146852.6|146460.6|15
1649986780000|2022-04-15 01:39:40|146876|146484|146872.9|146480.9|146878.3|146486.3|146872.9|146480.9|3
1649986790000|2022-04-15 01:39:50|146886.8|146494.8|146863.6|146471.6|146886.8|146494.8|146837.7|146445.7|5
1649986800000|2022-04-15 01:40:00|146869.3|146477.3|146871.5|146479.5|146871.5|146479.5|146859.5|146467.5|5
1649986810000|2022-04-15 01:40:10|146890.1|146498.1|146870.1|146478.1|146890.1|146498.1|146839.5|146447.5|9
1649986820000|2022-04-15 01:40:20|146869|146477|146871.4|146479.4|146871.4|146479.4|146869|146477|2
1649986830000|2022-04-15 01:40:30|146908.3|146516.3|146893.1|146501.1|146908.3|146516.3|146893.1|146501.1|4
1649986840000|2022-04-15 01:40:40|146905.7|146513.7|146838.1|146446.1|146905.7|146513.7|146838.1|146446.1|3
1649986850000|2022-04-15 01:40:50|146825.4|146433.4|146903.7|146511.7|146903.7|146511.7|146825.4|146433.4|4
1649986860000|2022-04-15 01:41:00|146893.1|146501.1|146849|146457|146893.1|146501.1|146822.4|146430.4|3
1649986870000|2022-04-15 01:41:10|146848.8|146456.8|146868.3|146476.3|146871.1|146479.1|146848.8|146456.8|9
1649986880000|2022-04-15 01:41:20|146879|146487|146885|146493|146889.6|146497.6|146879|146487|4
1649986890000|2022-04-15 01:41:30|146884.9|146492.9|146864.1|146472.1|146884.9|146492.9|146840.3|146448.3|4
1649986900000|2022-04-15 01:41:40|146871.4|146479.4|146861|146469|146871.6|146479.6|146860.3|146468.3|6
1649986910000|2022-04-15 01:41:50|146905.8|146513.8|146897.8|146505.8|146905.8|146513.8|146897.8|146505.8|3
1649986920000|2022-04-15 01:42:00|146822.8|146430.8|146863.2|146471.2|146863.2|146471.2|146809.8|146417.8|8
1649986930000|2022-04-15 01:42:10|146882|146490|146871.1|146479.1|146882|146490|146864.4|146472.4|6
1649986940000|2022-04-15 01:42:20|146869.8|146477.8|146876.3|146484.3|146876.4|146484.4|146869.8|146477.8|5
1649986950000|2022-04-15 01:42:30|146890|146498|146885.6|146493.6|146890.6|146498.6|146885.6|146493.6|3
1649986960000|2022-04-15 01:42:40|146884.9|146492.9|146851.9|146459.9|146901.2|146509.2|146846.2|146454.2|6
1649986970000|2022-04-15 01:42:50|146862.8|146470.8|146873.6|146481.6|146873.6|146481.6|146862.8|146470.8|2
1649986980000|2022-04-15 01:43:00|146869|146477|146844.5|146452.5|146869|146477|146834.2|146442.2|4
1649986990000|2022-04-15 01:43:10|146892.3|146500.3|146878.1|146486.1|146892.3|146500.3|146878.1|146486.1|2
1649987000000|2022-04-15 01:43:20|146885.2|146493.2|146879.5|146487.5|146887|146495|146879.5|146487.5|4
1649987010000|2022-04-15 01:43:30|146883.8|146491.8|146853.4|146461.4|146891.7|146499.7|146814.4|146422.4|5
1649987020000|2022-04-15 01:43:40|146868.5|146476.5|146861.3|146469.3|146868.5|146476.5|146861.3|146469.3|4
1649987030000|2022-04-15 01:43:50|146868|146476|146866.9|146474.9|146872.2|146480.2|146866.9|146474.9|4
1649987040000|2022-04-15 01:44:00|146899.3|146507.3|146889.6|146497.6|146899.3|146507.3|146794.9|146402.9|5
1649987060000|2022-04-15 01:44:20|146856.5|146464.5|146877|146485|146877|146485|146851|146459|8
1649987070000|2022-04-15 01:44:30|146880.9|146488.9|146892.8|146500.8|146893.9|146501.9|146877|146485|6
1649987080000|2022-04-15 01:44:40|146891.5|146499.5|146847|146455|146891.5|146499.5|146833.8|146441.8|5
1649987090000|2022-04-15 01:44:50|146854.5|146462.5|146866.6|146474.6|146869.3|146477.3|146854.5|146462.5|3
1649987100000|2022-04-15 01:45:00|146881.9|146489.9|146884.9|146492.9|146885.5|146493.5|146881.9|146489.9|3
1649987110000|2022-04-15 01:45:10|146817.7|146425.7|146866.6|146474.6|146870.5|146478.5|146817.7|146425.7|9
1649987120000|2022-04-15 01:45:20|146817.3|146425.3|146872|146480|146873.2|146481.2|146817.3|146425.3|14
1649987130000|2022-04-15 01:45:30|146873.8|146481.8|146871.2|146479.2|146876.8|146484.8|146857.1|146465.1|14
1649987140000|2022-04-15 01:45:40|146873.2|146481.2|146875.2|146483.2|146875.2|146483.2|146869.1|146477.1|6
1649987150000|2022-04-15 01:45:50|146872.9|146480.9|146845.7|146453.7|146874.4|146482.4|146845.7|146453.7|6
1649987160000|2022-04-15 01:46:00|146857|146465|146865.6|146473.6|146869.9|146477.9|146849.6|146457.6|8
1649987170000|2022-04-15 01:46:10|146870.9|146478.9|146882.5|146490.5|146887.6|146495.6|146868.5|146476.5|11
1649987180000|2022-04-15 01:46:20|146883.7|146491.7|146868.4|146476.4|146890.2|146498.2|146868.4|146476.4|5
1649987190000|2022-04-15 01:46:30|146867.7|146475.7|146874|146482|146874|146482|146854.2|146462.2|12
1649987200000|2022-04-15 01:46:40|146874.3|146482.3|146875.7|146483.7|146875.7|146483.7|146873.3|146481.3|5
1649987210000|2022-04-15 01:46:50|146877.1|146485.1|146856.6|146464.6|146893.8|146501.8|146856.6|146464.6|8
1649987220000|2022-04-15 01:47:00|146862.3|146470.3|146871.9|146479.9|146880.4|146488.4|146862.3|146470.3|7
1649987230000|2022-04-15 01:47:10|146879.7|146487.7|146881.6|146489.6|146882.1|146490.1|146879.6|146487.6|5
1649987240000|2022-04-15 01:47:20|146881.5|146489.5|146845.4|146453.4|146881.5|146489.5|146845.4|146453.4|4
1649987250000|2022-04-15 01:47:30|146856.5|146464.5|146863.6|146471.6|146863.6|146471.6|146856.5|146464.5|6
1649987260000|2022-04-15 01:47:40|146862.4|146470.4|146883.5|146491.5|146883.5|146491.5|146862.4|146470.4|4
1649987270000|2022-04-15 01:47:50|146883.3|146491.3|146865.1|146473.1|146883.3|146491.3|146862.5|146470.5|7
1649987280000|2022-04-15 01:48:00|146877.4|146485.4|146858.3|146466.3|146878.1|146486.1|146832.3|146440.3|10
1649987290000|2022-04-15 01:48:10|146859.1|146467.1|146867.3|146475.3|146867.4|146475.4|146859.1|146467.1|8
1649987300000|2022-04-15 01:48:20|146863.8|146471.8|146866.9|146474.9|146866.9|146474.9|146860|146468|10
1649987310000|2022-04-15 01:48:30|146865.7|146473.7|146864.9|146472.9|146865.7|146473.7|146864.9|146472.9|2
1649987320000|2022-04-15 01:48:40|146830.5|146438.5|146841.9|146449.9|146841.9|146449.9|146830.5|146438.5|4
1649987330000|2022-04-15 01:48:50|146825.4|146433.4|146874.8|146482.8|146879.2|146487.2|146825.4|146433.4|10
1649987340000|2022-04-15 01:49:00|146875.8|146483.8|146874.8|146482.8|146884.8|146492.8|146873.9|146481.9|9
1649987350000|2022-04-15 01:49:10|146882.6|146490.6|146860.5|146468.5|146882.6|146490.6|146843.1|146451.1|10
1649987360000|2022-04-15 01:49:20|146861.8|146469.8|146866|146474|146867.4|146475.4|146861.3|146469.3|7
1649987370000|2022-04-15 01:49:30|146866.1|146474.1|146849|146457|146873.7|146481.7|146839.7|146447.7|6
1649987380000|2022-04-15 01:49:40|146859.5|146467.5|146863.5|146471.5|146869.1|146477.1|146856.9|146464.9|6
1649987390000|2022-04-15 01:49:50|146858.2|146466.2|146836.9|146444.9|146877.8|146485.8|146836.9|146444.9|3
1649987400000|2022-04-15 01:50:00|146840.1|146448.1|146848.9|146456.9|146849.7|146457.7|146835.7|146443.7|4
1649987410000|2022-04-15 01:50:10|146876.6|146484.6|146877.8|146485.8|146877.8|146485.8|146875.9|146483.9|5
1649987420000|2022-04-15 01:50:20|146836.9|146444.9|146836.9|146444.9|146836.9|146444.9|146836.9|146444.9|1
1649987430000|2022-04-15 01:50:30|146841.2|146449.2|146848.9|146456.9|146848.9|146456.9|146841.2|146449.2|2
1649987440000|2022-04-15 01:50:40|146841.2|146449.2|146835.7|146443.7|146876.6|146484.6|146802.8|146410.8|7
1649987450000|2022-04-15 01:50:50|146848.9|146456.9|146848.9|146456.9|146848.9|146456.9|146828.4|146436.4|3
1649987470000|2022-04-15 01:51:10|146841.2|146449.2|146844.2|146452.2|146876.6|146484.6|146841.2|146449.2|8
1649987480000|2022-04-15 01:51:20|146849.3|146457.3|146839.3|146447.3|146849.3|146457.3|146820.9|146428.9|5
1649987490000|2022-04-15 01:51:30|146854.5|146462.5|146853.9|146461.9|146854.5|146462.5|146853.9|146461.9|2
1649987500000|2022-04-15 01:51:40|146877.5|146485.5|146878.8|146486.8|146878.8|146486.8|146876.5|146484.5|8
1649987510000|2022-04-15 01:51:50|146878.5|146486.5|146838|146446|146879.4|146487.4|146830.8|146438.8|5
1649987520000|2022-04-15 01:52:00|146851.4|146459.4|146851.4|146459.4|146851.4|146459.4|146851.4|146459.4|1
1649987530000|2022-04-15 01:52:10|146843.3|146451.3|146855.7|146463.7|146860.3|146468.3|146842.6|146450.6|8
1649987540000|2022-04-15 01:52:20|146881.7|146489.7|146875.6|146483.6|146882|146490|146875.6|146483.6|4
1649987550000|2022-04-15 01:52:30|146877.5|146485.5|146843.1|146451.1|146877.5|146485.5|146820.6|146428.6|5
1649987560000|2022-04-15 01:52:40|146860.5|146468.5|146860.1|146468.1|146863.8|146471.8|146857.1|146465.1|6
1649987570000|2022-04-15 01:52:50|146858|146466|146868.4|146476.4|146870|146478|146858|146466|10
1649987580000|2022-04-15 01:53:00|146868.5|146476.5|146864.8|146472.8|146868.5|146476.5|146864.8|146472.8|3
1649987590000|2022-04-15 01:53:10|146863.6|146471.6|146881.1|146489.1|146881.1|146489.1|146863.6|146471.6|4
1649987600000|2022-04-15 01:53:20|146883.5|146491.5|146878.8|146486.8|146883.5|146491.5|146839.8|146447.8|14
1649987610000|2022-04-15 01:53:30|146879.7|146487.7|146869.9|146477.9|146882.1|146490.1|146863.8|146471.8|11
1649987620000|2022-04-15 01:53:40|146871.6|146479.6|146879.3|146487.3|146879.3|146487.3|146871.6|146479.6|7
1649987630000|2022-04-15 01:53:50|146876.1|146484.1|146875.5|146483.5|146877.3|146485.3|146866.6|146474.6|16
1649987640000|2022-04-15 01:54:00|146875.2|146483.2|146876.4|146484.4|146878.3|146486.3|146875.2|146483.2|6
1649987650000|2022-04-15 01:54:10|146885.9|146493.9|146884.4|146492.4|146888.5|146496.5|146882.5|146490.5|9
1649987660000|2022-04-15 01:54:20|146861.4|146469.4|146870.6|146478.6|146871.1|146479.1|146859|146467|6
1649987670000|2022-04-15 01:54:30|146870.3|146478.3|146868.3|146476.3|146870.3|146478.3|146862.1|146470.1|5
1649987680000|2022-04-15 01:54:40|146867.8|146475.8|146868.9|146476.9|146868.9|146476.9|146850.8|146458.8|5
1649987690000|2022-04-15 01:54:50|146866.5|146474.5|146883.2|146491.2|146883.2|146491.2|146866.5|146474.5|3
1649987700000|2022-04-15 01:55:00|146877.5|146485.5|146877.2|146485.2|146877.5|146485.5|146856.3|146464.3|8
1649987710000|2022-04-15 01:55:10|146865.2|146473.2|146899.4|146507.4|146899.4|146507.4|146865.2|146473.2|10
1649987720000|2022-04-15 01:55:20|146915.8|146523.8|146878.7|146486.7|146915.8|146523.8|146864.1|146472.1|11
1649987730000|2022-04-15 01:55:30|146876.1|146484.1|146880.9|146488.9|146884.2|146492.2|146876.1|146484.1|6
1649987740000|2022-04-15 01:55:40|146898|146506|146858.3|146466.3|146898|146506|146858.3|146466.3|8
1649987750000|2022-04-15 01:55:50|146861.4|146469.4|146873.2|146481.2|146873.5|146481.5|146857.9|146465.9|7
1649987760000|2022-04-15 01:56:00|146871.6|146479.6|146881.2|146489.2|146886.9|146494.9|146871.6|146479.6|7
1649987770000|2022-04-15 01:56:10|146876.3|146484.3|146884.6|146492.6|146884.6|146492.6|146873.5|146481.5|21
1649987780000|2022-04-15 01:56:20|146884.8|146492.8|146887.1|146495.1|146887.1|146495.1|146881.6|146489.6|6
1649987790000|2022-04-15 01:56:30|146886.4|146494.4|146878.1|146486.1|146890.5|146498.5|146876.2|146484.2|7
1649987800000|2022-04-15 01:56:40|146887.2|146495.2|146885.5|146493.5|146891.2|146499.2|146883.3|146491.3|5
1649987810000|2022-04-15 01:56:50|146885.1|146493.1|146901.6|146509.6|146902.5|146510.5|146885.1|146493.1|5
1649987820000|2022-04-15 01:57:00|146898.2|146506.2|146895.6|146503.6|146898.2|146506.2|146836.3|146444.3|7
1649987830000|2022-04-15 01:57:10|146892.3|146500.3|146869.6|146477.6|146897|146505|146848.3|146456.3|5
1649987840000|2022-04-15 01:57:20|146864.5|146472.5|146878|146486|146883.3|146491.3|146864.5|146472.5|6
1649987850000|2022-04-15 01:57:30|146879.7|146487.7|146864.1|146472.1|146885.5|146493.5|146864.1|146472.1|6
1649987860000|2022-04-15 01:57:40|146873.4|146481.4|146862.7|146470.7|146876.2|146484.2|146857.3|146465.3|5
1649987870000|2022-04-15 01:57:50|146871.3|146479.3|146854.6|146462.6|146889.1|146497.1|146854.6|146462.6|11
1649987880000|2022-04-15 01:58:00|146855.3|146463.3|146869.5|146477.5|146873.9|146481.9|146852.5|146460.5|30
1649987890000|2022-04-15 01:58:10|146878.1|146486.1|146874.5|146482.5|146878.1|146486.1|146871.9|146479.9|5
1649987900000|2022-04-15 01:58:20|146874.7|146482.7|146879.5|146487.5|146880.2|146488.2|146874.2|146482.2|5
1649987910000|2022-04-15 01:58:30|146888.9|146496.9|146863.1|146471.1|146899.1|146507.1|146863.1|146471.1|9
1649987920000|2022-04-15 01:58:40|146870.4|146478.4|146865.1|146473.1|146870.4|146478.4|146865.1|146473.1|6
1649987930000|2022-04-15 01:58:50|146866.2|146474.2|146848.5|146456.5|146883.1|146491.1|146848.5|146456.5|5
1649987940000|2022-04-15 01:59:00|146851.9|146459.9|146868.4|146476.4|146872.2|146480.2|146851.9|146459.9|8
1649987950000|2022-04-15 01:59:10|146874.8|146482.8|146852.9|146460.9|146881.5|146489.5|146833.4|146441.4|5
1649987960000|2022-04-15 01:59:20|146858.9|146466.9|146873.1|146481.1|146876.4|146484.4|146858.9|146466.9|4
1649987970000|2022-04-15 01:59:30|146870.1|146478.1|146876.8|146484.8|146885.2|146493.2|146870.1|146478.1|6
1649987980000|2022-04-15 01:59:40|146885.8|146493.8|146832.7|146440.7|146885.8|146493.8|146831.1|146439.1|3
1649987990000|2022-04-15 01:59:50|146849.7|146457.7|146857.2|146465.2|146857.2|146465.2|146849.7|146457.7|2
1649988000000|2022-04-15 02:00:00|146884.4|146492.4|146857.2|146465.2|146905.7|146513.7|146836.6|146444.6|9
1649988010000|2022-04-15 02:00:10|146857.4|146465.4|146876.8|146484.8|146876.8|146484.8|146857.4|146465.4|3
1649988020000|2022-04-15 02:00:20|146899.4|146507.4|146839.8|146447.8|146899.4|146507.4|146839.8|146447.8|2
1649988030000|2022-04-15 02:00:30|146853.1|146461.1|146888.1|146496.1|146888.1|146496.1|146853.1|146461.1|3
1649988040000|2022-04-15 02:00:40|146876.7|146484.7|146881.3|146489.3|146881.3|146489.3|146876.7|146484.7|3
1649988050000|2022-04-15 02:00:50|146881.6|146489.6|146852.7|146460.7|146883.2|146491.2|146836.7|146444.7|6
1649988060000|2022-04-15 02:01:00|146860|146468|146874.1|146482.1|146876.2|146484.2|146860|146468|4
1649988070000|2022-04-15 02:01:10|146868.1|146476.1|146878.8|146486.8|146878.8|146486.8|146868.1|146476.1|2
1649988080000|2022-04-15 02:01:20|146874.1|146482.1|146847.8|146455.8|146874.1|146482.1|146840.7|146448.7|3
1649988090000|2022-04-15 02:01:30|146857.8|146465.8|146885.2|146493.2|146888.1|146496.1|146857.8|146465.8|5
1649988100000|2022-04-15 02:01:40|146885.4|146493.4|146886.5|146494.5|146886.5|146494.5|146885.4|146493.4|3
1649988110000|2022-04-15 02:01:50|146885.8|146493.8|146847.8|146455.8|146903.1|146511.1|146837.7|146445.7|5
1649988120000|2022-04-15 02:02:00|146853.1|146461.1|146874.9|146482.9|146878.1|146486.1|146853.1|146461.1|5
1649988130000|2022-04-15 02:02:10|146892.7|146500.7|146858.4|146466.4|146892.7|146500.7|146840.9|146448.9|4
1649988140000|2022-04-15 02:02:20|146869.1|146477.1|146881.6|146489.6|146884.9|146492.9|146866.4|146474.4|7
1649988150000|2022-04-15 02:02:30|146838.2|146446.2|146851.6|146459.6|146859|146467|146833.3|146441.3|7
1649988160000|2022-04-15 02:02:40|146858.8|146466.8|146858.8|146466.8|146858.8|146466.8|146858.8|146466.8|1
1649988170000|2022-04-15 02:02:50|146864.1|146472.1|146857.1|146465.1|146879.2|146487.2|146857.1|146465.1|5
1649988180000|2022-04-15 02:03:00|146867.3|146475.3|146877.7|146485.7|146877.7|146485.7|146867.3|146475.3|2
1649988190000|2022-04-15 02:03:10|146845.7|146453.7|146855|146463|146855|146463|146822.3|146430.3|9
1649988200000|2022-04-15 02:03:20|146882.4|146490.4|146882.4|146490.4|146882.4|146490.4|146882.4|146490.4|1
1649988210000|2022-04-15 02:03:30|146813.7|146421.7|146842.8|146450.8|146842.8|146450.8|146813.7|146421.7|4
1649988220000|2022-04-15 02:03:40|146851|146459|146883.5|146491.5|146883.5|146491.5|146842.9|146450.9|3
1649988240000|2022-04-15 02:04:00|146826.6|146434.6|146865.9|146473.9|146866|146474|146826.6|146434.6|7
1649988250000|2022-04-15 02:04:10|146863.5|146471.5|146883.1|146491.1|146893.4|146501.4|146863.5|146471.5|18
1649988260000|2022-04-15 02:04:20|146857.2|146465.2|146873.5|146481.5|146873.5|146481.5|146857.2|146465.2|16
1649988270000|2022-04-15 02:04:30|146876.3|146484.3|146866.2|146474.2|146882.6|146490.6|146862.7|146470.7|17
1649988280000|2022-04-15 02:04:40|146866.3|146474.3|146879.5|146487.5|146881.7|146489.7|146866.2|146474.2|10
1649988290000|2022-04-15 02:04:50|146869.9|146477.9|146868.3|146476.3|146877.5|146485.5|146865.5|146473.5|11
1649988300000|2022-04-15 02:05:00|146870.9|146478.9|146874.6|146482.6|146880.5|146488.5|146870.9|146478.9|14
1649988310000|2022-04-15 02:05:10|146874|146482|146876.2|146484.2|146878.9|146486.9|146862.5|146470.5|26
1649988320000|2022-04-15 02:05:20|146876.6|146484.6|146877.9|146485.9|146880.6|146488.6|146875.4|146483.4|14
1649988330000|2022-04-15 02:05:30|146877.2|146485.2|146876.6|146484.6|146877.5|146485.5|146866.9|146474.9|12
1649988340000|2022-04-15 02:05:40|146875.6|146483.6|146867|146475|146881.9|146489.9|146862.8|146470.8|18
1649988350000|2022-04-15 02:05:50|146869.4|146477.4|146873|146481|146874.8|146482.8|146865.6|146473.6|8
1649988360000|2022-04-15 02:06:00|146862.1|146470.1|146872.1|146480.1|146872.3|146480.3|146861.6|146469.6|11
1649988370000|2022-04-15 02:06:10|146881.5|146489.5|146885.6|146493.6|146885.6|146493.6|146881.5|146489.5|10
1649988380000|2022-04-15 02:06:20|146884.8|146492.8|146885.1|146493.1|146885.1|146493.1|146872.1|146480.1|11
1649988390000|2022-04-15 02:06:30|146884.8|146492.8|146876.7|146484.7|146885.5|146493.5|146863.8|146471.8|12
1649988400000|2022-04-15 02:06:40|146873.3|146481.3|146885.9|146493.9|146885.9|146493.9|146873.3|146481.3|6
1649988410000|2022-04-15 02:06:50|146886.1|146494.1|146884|146492|146886.1|146494.1|146884|146492|5
1649988420000|2022-04-15 02:07:00|146885.1|146493.1|146888.5|146496.5|146888.5|146496.5|146858.4|146466.4|7
1649988430000|2022-04-15 02:07:10|146889.3|146497.3|146882.5|146490.5|146889.3|146497.3|146876.4|146484.4|11
1649988440000|2022-04-15 02:07:20|146883.2|146491.2|146876.3|146484.3|146884.1|146492.1|146859.9|146467.9|8
1649988450000|2022-04-15 02:07:30|146873.6|146481.6|146873.5|146481.5|146873.6|146481.6|146871.8|146479.8|5
1649988460000|2022-04-15 02:07:40|146871.2|146479.2|146870.5|146478.5|146882.7|146490.7|146861.1|146469.1|5
1649988470000|2022-04-15 02:07:50|146873.1|146481.1|146877|146485|146878|146486|146867.3|146475.3|7
1649988480000|2022-04-15 02:08:00|146884.7|146492.7|146886.8|146494.8|146886.8|146494.8|146884.7|146492.7|5
1649988490000|2022-04-15 02:08:10|146886.6|146494.6|146872.4|146480.4|146887|146495|146859.9|146467.9|7
1649988500000|2022-04-15 02:08:20|146869.5|146477.5|146882.2|146490.2|146884.7|146492.7|146869.5|146477.5|11
1649988510000|2022-04-15 02:08:30|146883.3|146491.3|146871.2|146479.2|146884.9|146492.9|146863.2|146471.2|6
1649988520000|2022-04-15 02:08:40|146875.8|146483.8|146876.7|146484.7|146879.3|146487.3|146873.8|146481.8|7
1649988530000|2022-04-15 02:08:50|146864.1|146472.1|146889.6|146497.6|146889.6|146497.6|146864.1|146472.1|4
1649988540000|2022-04-15 02:09:00|146891.1|146499.1|146890.4|146498.4|146891.7|146499.7|146889.2|146497.2|4
1649988550000|2022-04-15 02:09:10|146890|146498|146889.6|146497.6|146891.1|146499.1|146860|146468|16
1649988560000|2022-04-15 02:09:20|146889.4|146497.4|146890|146498|146898.6|146506.6|146889.4|146497.4|15
1649988570000|2022-04-15 02:09:30|146860.2|146468.2|146883.9|146491.9|146883.9|146491.9|146860.2|146468.2|8
1649988580000|2022-04-15 02:09:40|146887.9|146495.9|146884.9|146492.9|146891|146499|146879.5|146487.5|12
1649988590000|2022-04-15 02:09:50|146856.1|146464.1|146879.9|146487.9|146879.9|146487.9|146855|146463|10
1649988600000|2022-04-15 02:10:00|146877.9|146485.9|146885|146493|146892.6|146500.6|146864.6|146472.6|17
1649988610000|2022-04-15 02:10:10|146883.1|146491.1|146886.6|146494.6|146896.8|146504.8|146877.5|146485.5|21
1649988620000|2022-04-15 02:10:20|146886.2|146494.2|146882.4|146490.4|146891.6|146499.6|146872.5|146480.5|13
1649988630000|2022-04-15 02:10:30|146881.6|146489.6|146880.4|146488.4|146883.2|146491.2|146879.1|146487.1|9
1649988640000|2022-04-15 02:10:40|146886.5|146494.5|146875.2|146483.2|146886.5|146494.5|146870.6|146478.6|11
1649988650000|2022-04-15 02:10:50|146874.1|146482.1|146887.6|146495.6|146890.3|146498.3|146872.6|146480.6|9
1649988660000|2022-04-15 02:11:00|146882.7|146490.7|146885.7|146493.7|146885.7|146493.7|146882.7|146490.7|5
1649988670000|2022-04-15 02:11:10|146885.9|146493.9|146872.1|146480.1|146885.9|146493.9|146863.6|146471.6|9
1649988680000|2022-04-15 02:11:20|146873.7|146481.7|146877.7|146485.7|146879.1|146487.1|146871.6|146479.6|10
1649988690000|2022-04-15 02:11:30|146878.9|146486.9|146872.5|146480.5|146878.9|146486.9|146852.4|146460.4|10
1649988700000|2022-04-15 02:11:40|146871.4|146479.4|146876.6|146484.6|146878.8|146486.8|146871.4|146479.4|8
1649988710000|2022-04-15 02:11:50|146876.8|146484.8|146877.3|146485.3|146879.4|146487.4|146875.7|146483.7|11
1649988720000|2022-04-15 02:12:00|146886.9|146494.9|146868.9|146476.9|146888.2|146496.2|146862.1|146470.1|8
1649988730000|2022-04-15 02:12:10|146866.1|146474.1|146874.9|146482.9|146874.9|146482.9|146866.1|146474.1|4
1649988740000|2022-04-15 02:12:20|146871.4|146479.4|146867.5|146475.5|146879.8|146487.8|146867.4|146475.4|12
1649988750000|2022-04-15 02:12:30|146871.1|146479.1|146873.5|146481.5|146879.1|146487.1|146869.8|146477.8|10
1649988760000|2022-04-15 02:12:40|146871.9|146479.9|146871.1|146479.1|146876.6|146484.6|146864.7|146472.7|9
1649988770000|2022-04-15 02:12:50|146869.4|146477.4|146877.2|146485.2|146877.2|146485.2|146868.2|146476.2|8
1649988780000|2022-04-15 02:13:00|146861.1|146469.1|146865.3|146473.3|146866.2|146474.2|146859|146467|10
1649988790000|2022-04-15 02:13:10|146872.4|146480.4|146878.4|146486.4|146879.4|146487.4|146870.4|146478.4|7
1649988800000|2022-04-15 02:13:20|146875|146483|146885.1|146493.1|146887.2|146495.2|146875|146483|11
1649988810000|2022-04-15 02:13:30|146884.9|146492.9|146887.8|146495.8|146887.8|146495.8|146850.8|146458.8|14
1649988820000|2022-04-15 02:13:40|146888.9|146496.9|146882|146490|146888.9|146496.9|146880.7|146488.7|9
1649988830000|2022-04-15 02:13:50|146881.8|146489.8|146869.9|146477.9|146885.9|146493.9|146855.1|146463.1|11
1649988840000|2022-04-15 02:14:00|146875.2|146483.2|146874.9|146482.9|146879.6|146487.6|146871|146479|7
1649988850000|2022-04-15 02:14:10|146877.7|146485.7|146877.2|146485.2|146878.2|146486.2|146874|146482|7
1649988860000|2022-04-15 02:14:20|146877|146485|146872.7|146480.7|146877|146485|146867.1|146475.1|18
1649988870000|2022-04-15 02:14:30|146873.6|146481.6|146880.6|146488.6|146880.8|146488.8|146872.9|146480.9|18
1649988880000|2022-04-15 02:14:40|146881.1|146489.1|146873.4|146481.4|146881.1|146489.1|146864.3|146472.3|17
1649988890000|2022-04-15 02:14:50|146872.7|146480.7|146879.5|146487.5|146880.2|146488.2|146871.9|146479.9|13
1649988900000|2022-04-15 02:15:00|146879.3|146487.3|146858|146466|146879.5|146487.5|146852.4|146460.4|23
1649988910000|2022-04-15 02:15:10|146858.9|146466.9|146853.7|146461.7|146858.9|146466.9|146851.9|146459.9|20
1649988920000|2022-04-15 02:15:20|146853.1|146461.1|146851.8|146459.8|146857.3|146465.3|146849|146457|17
1649988930000|2022-04-15 02:15:30|146854.8|146462.8|146855.4|146463.4|146855.4|146463.4|146848.4|146456.4|21
1649988940000|2022-04-15 02:15:40|146855.5|146463.5|146863.4|146471.4|146864.1|146472.1|146854|146462|20
1649988950000|2022-04-15 02:15:50|146840|146448|146854.2|146462.2|146855.7|146463.7|146840|146448|14
1649988960000|2022-04-15 02:16:00|146853|146461|146850|146458|146854.8|146462.8|146846.9|146454.9|9
1649988970000|2022-04-15 02:16:10|146850.1|146458.1|146856.1|146464.1|146858|146466|146816.8|146424.8|10
1649988980000|2022-04-15 02:16:20|146854.9|146462.9|146819.1|146427.1|146858|146466|146819.1|146427.1|10
1649988990000|2022-04-15 02:16:30|146819|146427|146865.7|146473.7|146865.7|146473.7|146817.7|146425.7|9
1649989000000|2022-04-15 02:16:40|146835.7|146443.7|146856|146464|146857|146465|146835.7|146443.7|18
1649989010000|2022-04-15 02:16:50|146854.7|146462.7|146855.5|146463.5|146857.3|146465.3|146854.7|146462.7|8
1649989020000|2022-04-15 02:17:00|146854.7|146462.7|146838.8|146446.8|146854.7|146462.7|146832.7|146440.7|9
1649989030000|2022-04-15 02:17:10|146836|146444|146832.9|146440.9|146858.3|146466.3|146828.5|146436.5|12
1649989040000|2022-04-15 02:17:20|146826|146434|146834|146442|146834|146442|146824.6|146432.6|5
1649989050000|2022-04-15 02:17:30|146824.4|146432.4|146839.1|146447.1|146868.4|146476.4|146824.4|146432.4|11
1649989060000|2022-04-15 02:17:40|146845.5|146453.5|146855.7|146463.7|146855.8|146463.8|146844.2|146452.2|12
1649989070000|2022-04-15 02:17:50|146854.1|146462.1|146837.7|146445.7|146855.8|146463.8|146837.7|146445.7|7
1649989080000|2022-04-15 02:18:00|146847.4|146455.4|146852.1|146460.1|146863.3|146471.3|146847.4|146455.4|12
1649989090000|2022-04-15 02:18:10|146853.2|146461.2|146851.7|146459.7|146866.4|146474.4|146834.1|146442.1|11
1649989100000|2022-04-15 02:18:20|146850|146458|146856.6|146464.6|146856.8|146464.8|146850|146458|8
1649989110000|2022-04-15 02:18:30|146854.4|146462.4|146842.2|146450.2|146854.8|146462.8|146835.4|146443.4|8
1649989120000|2022-04-15 02:18:40|146848.2|146456.2|146845.7|146453.7|146853.7|146461.7|146841.7|146449.7|10
1649989130000|2022-04-15 02:18:50|146851.1|146459.1|146854.9|146462.9|146854.9|146462.9|146825|146433|8
1649989140000|2022-04-15 02:19:00|146855.7|146463.7|146862.9|146470.9|146865.1|146473.1|146852|146460|7
1649989150000|2022-04-15 02:19:10|146863.2|146471.2|146863.7|146471.7|146864.1|146472.1|146862.3|146470.3|5
1649989160000|2022-04-15 02:19:20|146862.3|146470.3|146842.1|146450.1|146866.1|146474.1|146842.1|146450.1|4
1649989170000|2022-04-15 02:19:30|146844.5|146452.5|146852.2|146460.2|146853.5|146461.5|146844.5|146452.5|13
1649989180000|2022-04-15 02:19:40|146852|146460|146854.3|146462.3|146854.7|146462.7|146850.9|146458.9|12
1649989190000|2022-04-15 02:19:50|146853.9|146461.9|146844.5|146452.5|146861.8|146469.8|146840.1|146448.1|8
1649989200000|2022-04-15 02:20:00|146844.4|146452.4|146851.5|146459.5|146852.7|146460.7|146844.4|146452.4|9
1649989210000|2022-04-15 02:20:10|146862.2|146470.2|146855.2|146463.2|146862.6|146470.6|146838.4|146446.4|10
1649989220000|2022-04-15 02:20:20|146855.4|146463.4|146857.3|146465.3|146857.3|146465.3|146848.2|146456.2|10
1649989230000|2022-04-15 02:20:30|146856.6|146464.6|146857.3|146465.3|146858.7|146466.7|146855.8|146463.8|9
1649989240000|2022-04-15 02:20:40|146856.6|146464.6|146855.3|146463.3|146856.6|146464.6|146850.1|146458.1|11
1649989250000|2022-04-15 02:20:50|146864.1|146472.1|146864.9|146472.9|146865.2|146473.2|146863|146471|6
1649989260000|2022-04-15 02:21:00|146865.1|146473.1|146846.1|146454.1|146865.1|146473.1|146837.2|146445.2|13
1649989270000|2022-04-15 02:21:10|146844.3|146452.3|146861.5|146469.5|146861.9|146469.9|146844.3|146452.3|10
1649989280000|2022-04-15 02:21:20|146861.3|146469.3|146863.5|146471.5|146864|146472|146861.3|146469.3|4
1649989290000|2022-04-15 02:21:30|146863.2|146471.2|146837.9|146445.9|146863.2|146471.2|146834.9|146442.9|7
1649989300000|2022-04-15 02:21:40|146844.6|146452.6|146856.1|146464.1|146856.1|146464.1|146844.6|146452.6|5
1649989310000|2022-04-15 02:21:50|146852.3|146460.3|146850.7|146458.7|146855.5|146463.5|146843.9|146451.9|12
1649989320000|2022-04-15 02:22:00|146815.2|146423.2|146862.4|146470.4|146862.4|146470.4|146815.2|146423.2|7
1649989330000|2022-04-15 02:22:10|146862.7|146470.7|146845|146453|146864.3|146472.3|146844.8|146452.8|5
1649989340000|2022-04-15 02:22:20|146850.6|146458.6|146857.4|146465.4|146857.4|146465.4|146850.3|146458.3|5
1649989350000|2022-04-15 02:22:30|146853.8|146461.8|146840.4|146448.4|146853.8|146461.8|146827.7|146435.7|4
1649989360000|2022-04-15 02:22:40|146837.4|146445.4|146866.3|146474.3|146866.3|146474.3|146837.4|146445.4|11
1649989370000|2022-04-15 02:22:50|146865.6|146473.6|146862.6|146470.6|146866.9|146474.9|146862.6|146470.6|3
1649989380000|2022-04-15 02:23:00|146864|146472|146863|146471|146865.2|146473.2|146862.7|146470.7|4
1649989390000|2022-04-15 02:23:10|146840.8|146448.8|146837|146445|146840.8|146448.8|146825.1|146433.1|4
1649989400000|2022-04-15 02:23:20|146841.3|146449.3|146840.4|146448.4|146845.7|146453.7|146834.5|146442.5|8
1649989410000|2022-04-15 02:23:30|146837.7|146445.7|146861.3|146469.3|146861.3|146469.3|146837.7|146445.7|7
1649989420000|2022-04-15 02:23:40|146860.5|146468.5|146863.1|146471.1|146863.1|146471.1|146859.7|146467.7|4
1649989430000|2022-04-15 02:23:50|146859.3|146467.3|146830.7|146438.7|146861.9|146469.9|146830.7|146438.7|5
1649989440000|2022-04-15 02:24:00|146839.8|146447.8|146843.7|146451.7|146849.4|146457.4|146831.8|146439.8|9
1649989450000|2022-04-15 02:24:10|146845.2|146453.2|146848.8|146456.8|146849.2|146457.2|146845.2|146453.2|4
1649989460000|2022-04-15 02:24:20|146845.5|146453.5|146821.5|146429.5|146868.2|146476.2|146821.5|146429.5|3
1649989470000|2022-04-15 02:24:30|146825.7|146433.7|146869.1|146477.1|146869.1|146477.1|146825.7|146433.7|6
1649989480000|2022-04-15 02:24:40|146869.3|146477.3|146838|146446|146869.9|146477.9|146829.9|146437.9|7
1649989490000|2022-04-15 02:24:50|146838.1|146446.1|146848.5|146456.5|146851.1|146459.1|146827.9|146435.9|13
1649989500000|2022-04-15 02:25:00|146845.9|146453.9|146857.3|146465.3|146857.3|146465.3|146845.9|146453.9|2
1649989510000|2022-04-15 02:25:10|146868.2|146476.2|146852.5|146460.5|146868.2|146476.2|146848.3|146456.3|7
1649989520000|2022-04-15 02:25:20|146852.7|146460.7|146862.8|146470.8|146862.8|146470.8|146850.2|146458.2|5
1649989530000|2022-04-15 02:25:30|146862.4|146470.4|146864|146472|146864|146472|146854.2|146462.2|9
1649989540000|2022-04-15 02:25:40|146846.3|146454.3|146855.5|146463.5|146866|146474|146846.3|146454.3|11
1649989550000|2022-04-15 02:25:50|146861.9|146469.9|146864|146472|146864.5|146472.5|146861.9|146469.9|7
1649989560000|2022-04-15 02:26:00|146841.6|146449.6|146857|146465|146857|146465|146841.6|146449.6|7
1649989570000|2022-04-15 02:26:10|146834.5|146442.5|146850.5|146458.5|146857.3|146465.3|146834.5|146442.5|4
1649989580000|2022-04-15 02:26:20|146848.5|146456.5|146859.8|146467.8|146859.8|146467.8|146825.1|146433.1|13
1649989590000|2022-04-15 02:26:30|146851.7|146459.7|146848.2|146456.2|146851.7|146459.7|146838.9|146446.9|8
1649989600000|2022-04-15 02:26:40|146851.5|146459.5|146837.1|146445.1|146851.5|146459.5|146830.5|146438.5|5
1649989610000|2022-04-15 02:26:50|146823.7|146431.7|146835.3|146443.3|146835.3|146443.3|146819.5|146427.5|3
1649989620000|2022-04-15 02:27:00|146839.3|146447.3|146846.5|146454.5|146846.5|146454.5|146826.7|146434.7|7
1649989630000|2022-04-15 02:27:10|146851.5|146459.5|146861.2|146469.2|146861.2|146469.2|146851.5|146459.5|3
1649989640000|2022-04-15 02:27:20|146857.7|146465.7|146836|146444|146860.8|146468.8|146822.9|146430.9|5
1649989650000|2022-04-15 02:27:30|146839.7|146447.7|146855.1|146463.1|146855.1|146463.1|146829.5|146437.5|6
1649989660000|2022-04-15 02:27:40|146827.5|146435.5|146853.5|146461.5|146853.5|146461.5|146827.5|146435.5|9
1649989670000|2022-04-15 02:27:50|146851.1|146459.1|146830.4|146438.4|146851.1|146459.1|146830.4|146438.4|4
1649989680000|2022-04-15 02:28:00|146837|146445|146832|146440|146837|146445|146825.8|146433.8|3
1649989690000|2022-04-15 02:28:10|146830.7|146438.7|146847.7|146455.7|146847.7|146455.7|146818.2|146426.2|6
1649989700000|2022-04-15 02:28:20|146840.5|146448.5|146848.9|146456.9|146848.9|146456.9|146837.9|146445.9|6
1649989710000|2022-04-15 02:28:30|146859.3|146467.3|146861.1|146469.1|146861.1|146469.1|146858.8|146466.8|3
1649989720000|2022-04-15 02:28:40|146864|146472|146864.4|146472.4|146864.4|146472.4|146864|146472|2
1649989730000|2022-04-15 02:28:50|146831.6|146439.6|146846.5|146454.5|146848.3|146456.3|146828.1|146436.1|10
1649989740000|2022-04-15 02:29:00|146863.4|146471.4|146867.7|146475.7|146869.8|146477.8|146863.4|146471.4|3
1649989750000|2022-04-15 02:29:10|146868|146476|146869|146477|146869|146477|146867.3|146475.3|3
1649989760000|2022-04-15 02:29:20|146867.7|146475.7|146837.5|146445.5|146867.7|146475.7|146837.5|146445.5|11
1649989770000|2022-04-15 02:29:30|146838.6|146446.6|146854.3|146462.3|146854.3|146462.3|146838.6|146446.6|12
1649989780000|2022-04-15 02:29:40|146852.3|146460.3|146854.9|146462.9|146854.9|146462.9|146852.1|146460.1|4
1649989790000|2022-04-15 02:29:50|146854.1|146462.1|146832.3|146440.3|146854.1|146462.1|146823.4|146431.4|3
1649989800000|2022-04-15 02:30:00|146844.1|146452.1|146849.1|146457.1|146849.2|146457.2|146831.4|146439.4|9
1649989810000|2022-04-15 02:30:10|146848.2|146456.2|146830.8|146438.8|146853.8|146461.8|146824.9|146432.9|15
1649989820000|2022-04-15 02:30:20|146832.6|146440.6|146837.3|146445.3|146843.6|146451.6|146825.7|146433.7|13
1649989830000|2022-04-15 02:30:30|146816.1|146424.1|146854.4|146462.4|146854.7|146462.7|146816.1|146424.1|15
1649989840000|2022-04-15 02:30:40|146853.5|146461.5|146859.8|146467.8|146862.7|146470.7|146852.3|146460.3|14
1649989850000|2022-04-15 02:30:50|146837.1|146445.1|146824|146432|146853.2|146461.2|146822.3|146430.3|16
1649989860000|2022-04-15 02:31:00|146821.8|146429.8|146828.5|146436.5|146830.1|146438.1|146819.3|146427.3|9
1649989870000|2022-04-15 02:31:10|146822.8|146430.8|146837.9|146445.9|146837.9|146445.9|146822.8|146430.8|6
1649989880000|2022-04-15 02:31:20|146834.3|146442.3|146825.6|146433.6|146848.6|146456.6|146825.6|146433.6|7
1649989890000|2022-04-15 02:31:30|146822.5|146430.5|146835.6|146443.6|146837.7|146445.7|146822.5|146430.5|11
1649989900000|2022-04-15 02:31:40|146834.8|146442.8|146816.9|146424.9|146838.5|146446.5|146808.3|146416.3|8
1649989910000|2022-04-15 02:31:50|146828|146436|146835.9|146443.9|146849.1|146457.1|146825.4|146433.4|14
1649989920000|2022-04-15 02:32:00|146832.2|146440.2|146829.2|146437.2|146848.8|146456.8|146817.3|146425.3|8
1649989930000|2022-04-15 02:32:10|146823.7|146431.7|146840.6|146448.6|146840.6|146448.6|146823.7|146431.7|4
1649989940000|2022-04-15 02:32:20|146840.4|146448.4|146841.4|146449.4|146879.8|146487.8|146840.4|146448.4|7
1649989950000|2022-04-15 02:32:30|146847.8|146455.8|146868.3|146476.3|146868.3|146476.3|146847.8|146455.8|9
1649989960000|2022-04-15 02:32:40|146868.1|146476.1|146869.6|146477.6|146887.9|146495.9|146867.4|146475.4|10
1649989970000|2022-04-15 02:32:50|146883.7|146491.7|146854.1|146462.1|146883.7|146491.7|146823.2|146431.2|10
1649989980000|2022-04-15 02:33:00|146851.1|146459.1|146853.2|146461.2|146867.7|146475.7|146833.8|146441.8|11
1649989990000|2022-04-15 02:33:10|146845.8|146453.8|146859.3|146467.3|146869.3|146477.3|146843.7|146451.7|8
1649990000000|2022-04-15 02:33:20|146852.5|146460.5|146860.2|146468.2|146860.2|146468.2|146852.5|146460.5|6
1649990010000|2022-04-15 02:33:30|146857.4|146465.4|146851|146459|146857.4|146465.4|146849.3|146457.3|9
1649990020000|2022-04-15 02:33:40|146853.9|146461.9|146846.2|146454.2|146853.9|146461.9|146840.1|146448.1|8
1649990030000|2022-04-15 02:33:50|146848.3|146456.3|146858.6|146466.6|146858.6|146466.6|146840.8|146448.8|8
1649990040000|2022-04-15 02:34:00|146838.9|146446.9|146858.6|146466.6|146858.6|146466.6|146838.9|146446.9|11
1649990050000|2022-04-15 02:34:10|146857.3|146465.3|146862.6|146470.6|146862.7|146470.7|146857.3|146465.3|4
1649990060000|2022-04-15 02:34:20|146862|146470|146852.8|146460.8|146862|146470|146844.8|146452.8|6
1649990070000|2022-04-15 02:34:30|146849.4|146457.4|146846.9|146454.9|146849.4|146457.4|146835.4|146443.4|7
1649990080000|2022-04-15 02:34:40|146850.5|146458.5|146872.6|146480.6|146872.6|146480.6|146850.5|146458.5|5
1649990090000|2022-04-15 02:34:50|146872.7|146480.7|146857.5|146465.5|146872.7|146480.7|146840|146448|6
1649990100000|2022-04-15 02:35:00|146855.3|146463.3|146848.9|146456.9|146855.3|146463.3|146844|146452|3
1649990110000|2022-04-15 02:35:10|146851.7|146459.7|146848.4|146456.4|146852|146460|146834.3|146442.3|5
1649990120000|2022-04-15 02:35:20|146845.7|146453.7|146862.4|146470.4|146862.4|146470.4|146845.7|146453.7|3
1649990130000|2022-04-15 02:35:30|146858.4|146466.4|146871.4|146479.4|146871.7|146479.7|146858.2|146466.2|5
1649990140000|2022-04-15 02:35:40|146871.3|146479.3|146840.7|146448.7|146871.3|146479.3|146825.5|146433.5|4
1649990150000|2022-04-15 02:35:50|146847.6|146455.6|146866.6|146474.6|146867.7|146475.7|146847.4|146455.4|6
1649990160000|2022-04-15 02:36:00|146866.3|146474.3|146848|146456|146866.3|146474.3|146834.5|146442.5|4
1649990170000|2022-04-15 02:36:10|146853|146461|146855.4|146463.4|146855.4|146463.4|146843.7|146451.7|7
1649990180000|2022-04-15 02:36:20|146825.7|146433.7|146855.4|146463.4|146855.4|146463.4|146825.7|146433.7|4
1649990190000|2022-04-15 02:36:30|146870.3|146478.3|146869.8|146477.8|146870.3|146478.3|146869.5|146477.5|4
1649990200000|2022-04-15 02:36:40|146870|146478|146850.7|146458.7|146870|146478|146831.7|146439.7|6
1649990210000|2022-04-15 02:36:50|146854.3|146462.3|146872.4|146480.4|146872.4|146480.4|146854.3|146462.3|2
1649990220000|2022-04-15 02:37:00|146869.4|146477.4|146870.2|146478.2|146870.2|146478.2|146869.4|146477.4|3
1649990230000|2022-04-15 02:37:10|146872.7|146480.7|146845.5|146453.5|146872.7|146480.7|146832.2|146440.2|6
1649990240000|2022-04-15 02:37:20|146851.9|146459.9|146846.7|146454.7|146873.1|146481.1|146819.2|146427.2|11
1649990250000|2022-04-15 02:37:30|146831.6|146439.6|146854.5|146462.5|146856.5|146464.5|146831.6|146439.6|10
1649990260000|2022-04-15 02:37:40|146861.7|146469.7|146867|146475|146867.1|146475.1|146861.7|146469.7|6
1649990270000|2022-04-15 02:37:50|146866.4|146474.4|146846.3|146454.3|146866.4|146474.4|146829.5|146437.5|8
1649990280000|2022-04-15 02:38:00|146851.2|146459.2|146871.4|146479.4|146871.4|146479.4|146849|146457|9
1649990290000|2022-04-15 02:38:10|146871.1|146479.1|146871.6|146479.6|146871.6|146479.6|146871.1|146479.1|3
1649990300000|2022-04-15 02:38:20|146871.9|146479.9|146842.3|146450.3|146871.9|146479.9|146832.2|146440.2|3
1649990310000|2022-04-15 02:38:30|146844.6|146452.6|146855.3|146463.3|146857.1|146465.1|146836.6|146444.6|17
1649990320000|2022-04-15 02:38:40|146842.7|146450.7|146858.8|146466.8|146858.8|146466.8|146842.7|146450.7|10
1649990330000|2022-04-15 02:38:50|146840.5|146448.5|146860|146468|146860|146468|146840.5|146448.5|9
1649990340000|2022-04-15 02:39:00|146858.5|146466.5|146868.5|146476.5|146869.1|146477.1|146858.5|146466.5|5
1649990350000|2022-04-15 02:39:10|146843.5|146501.5|146843.9|146501.9|146844.3|146502.3|146843.3|146501.3|6
1649990360000|2022-04-15 02:39:20|146815|146473|146815.8|146473.8|146818.3|146476.3|146806.9|146464.9|4
1649990370000|2022-04-15 02:39:30|146818.4|146476.4|146839.5|146497.5|146839.5|146497.5|146818.4|146476.4|3
1649990380000|2022-04-15 02:39:40|146798.4|146456.4|146823.3|146481.3|146826.1|146484.1|146798.4|146456.4|7
1649990390000|2022-04-15 02:39:50|146826.9|146484.9|146825.4|146483.4|146827.8|146485.8|146825.4|146483.4|4
1649990400000|2022-04-15 02:40:00|146790.2|146448.2|146805.8|146463.8|146805.8|146463.8|146790.2|146448.2|2
1649990410000|2022-04-15 02:40:10|146830.1|146488.1|146846.2|146504.2|146846.2|146504.2|146829.7|146487.7|6
1649990420000|2022-04-15 02:40:20|146799.3|146457.3|146836.3|146494.3|146836.3|146494.3|146799.3|146457.3|5
1649990430000|2022-04-15 02:40:30|146842.3|146500.3|146842.7|146500.7|146843.1|146501.1|146842.1|146500.1|5
1649990440000|2022-04-15 02:40:40|146842.6|146500.6|146846|146504|146846.6|146504.6|146842.6|146500.6|4
1649990450000|2022-04-15 02:40:50|146804.3|146462.3|146812.7|146470.7|146812.7|146470.7|146804.3|146462.3|3
1649990460000|2022-04-15 02:41:00|146820|146478|146849|146507|146849|146507|146812.8|146470.8|3
1649990470000|2022-04-15 02:41:10|146844.2|146502.2|146824.1|146482.1|146846.1|146504.1|146823|146481|10
1649990480000|2022-04-15 02:41:20|146831.7|146489.7|146832.1|146490.1|146834.4|146492.4|146830|146488|12
1649990490000|2022-04-15 02:41:30|146844.4|146502.4|146830.9|146488.9|146846.9|146504.9|146812.2|146470.2|10
1649990500000|2022-04-15 02:41:40|146829.1|146487.1|146828|146486|146830.5|146488.5|146823.9|146481.9|9
1649990510000|2022-04-15 02:41:50|146831.2|146489.2|146829.6|146487.6|146831.2|146489.2|146828|146486|5
1649990520000|2022-04-15 02:42:00|146846.2|146504.2|146847.5|146505.5|146847.5|146505.5|146845.8|146503.8|3
1649990530000|2022-04-15 02:42:10|146845.8|146503.8|146829.5|146487.5|146845.8|146503.8|146818.2|146476.2|14
1649990540000|2022-04-15 02:42:20|146841.1|146499.1|146843.6|146501.6|146844.4|146502.4|146840.8|146498.8|12
1649990550000|2022-04-15 02:42:30|146842.9|146500.9|146842.9|146500.9|146844|146502|146842.6|146500.6|11
1649990560000|2022-04-15 02:42:40|146843.4|146501.4|146828.8|146486.8|146843.8|146501.8|146813.5|146471.5|13
1649990570000|2022-04-15 02:42:50|146828.6|146486.6|146842.7|146500.7|146843.8|146501.8|146828|146486|11
1649990580000|2022-04-15 02:43:00|146843.5|146501.5|146838.3|146496.3|146844.1|146502.1|146837.7|146495.7|14
1649990590000|2022-04-15 02:43:10|146812.1|146470.1|146832|146490|146832|146490|146797.3|146455.3|14
1649990600000|2022-04-15 02:43:20|146829.6|146487.6|146830.9|146488.9|146830.9|146488.9|146829|146487|4
1649990610000|2022-04-15 02:43:30|146830.7|146488.7|146829.4|146487.4|146833.4|146491.4|146829.4|146487.4|5
1649990620000|2022-04-15 02:43:40|146844.1|146502.1|146808.5|146466.5|146844.1|146502.1|146790.7|146448.7|6
1649990630000|2022-04-15 02:43:50|146829.8|146487.8|146844.4|146502.4|146844.4|146502.4|146828.4|146486.4|7
1649990640000|2022-04-15 02:44:00|146844.3|146502.3|146846.2|146504.2|146846.2|146504.2|146804.5|146462.5|11
1649990650000|2022-04-15 02:44:10|146846.1|146504.1|146846.1|146504.1|146846.1|146504.1|146846.1|146504.1|1
1649990660000|2022-04-15 02:44:20|146845.6|146503.6|146845.7|146503.7|146845.7|146503.7|146845.6|146503.6|2
1649990670000|2022-04-15 02:44:30|146845.6|146503.6|146846.1|146504.1|146846.5|146504.5|146791.7|146449.7|11
1649990680000|2022-04-15 02:44:40|146845.9|146503.9|146846.1|146504.1|146846.1|146504.1|146845.9|146503.9|4
1649990690000|2022-04-15 02:44:50|146845.9|146503.9|146820.4|146478.4|146845.9|146503.9|146801.8|146459.8|7
1649990700000|2022-04-15 02:45:00|146842.3|146500.3|146842.8|146500.8|146842.8|146500.8|146842.3|146500.3|3
1649990710000|2022-04-15 02:45:10|146843.2|146501.2|146844|146502|146844|146502|146843.2|146501.2|2
1649990720000|2022-04-15 02:45:20|146842.7|146500.7|146819.5|146477.5|146844|146502|146816.7|146474.7|6
1649990730000|2022-04-15 02:45:30|146825.5|146483.5|146847.7|146505.7|146847.7|146505.7|146825.5|146483.5|2
1649990740000|2022-04-15 02:45:40|146792|146450|146810.5|146468.5|146810.5|146468.5|146792|146450|2
1649990750000|2022-04-15 02:45:50|146831.3|146489.3|146840.4|146498.4|146840.4|146498.4|146831.3|146489.3|3
1649990760000|2022-04-15 02:46:00|146836.7|146494.7|146841.3|146499.3|146842.2|146500.2|146836.7|146494.7|4
1649990770000|2022-04-15 02:46:10|146842.5|146500.5|146820.9|146478.9|146843.2|146501.2|146809.3|146467.3|7
1649990780000|2022-04-15 02:46:20|146818|146476|146845.4|146503.4|146845.4|146503.4|146818|146476|3
1649990790000|2022-04-15 02:46:30|146845.1|146503.1|146816.6|146474.6|146845.1|146503.1|146802.1|146460.1|4
1649990800000|2022-04-15 02:46:40|146821.2|146479.2|146836.8|146494.8|146845.3|146503.3|146821.2|146479.2|4
1649990810000|2022-04-15 02:46:50|146839.5|146497.5|146821.1|146479.1|146839.5|146497.5|146799.8|146457.8|6
1649990820000|2022-04-15 02:47:00|146820.8|146478.8|146824.7|146482.7|146824.7|146482.7|146820.8|146478.8|2
1649990830000|2022-04-15 02:47:10|146822.7|146480.7|146826.1|146484.1|146826.9|146484.9|146799.8|146457.8|7
1649990840000|2022-04-15 02:47:20|146829.2|146487.2|146844.8|146502.8|146844.8|146502.8|146829.2|146487.2|4
1649990850000|2022-04-15 02:47:30|146844.7|146502.7|146832.9|146490.9|146850.6|146508.6|146829|146487|12
1649990860000|2022-04-15 02:47:40|146835.8|146493.8|146843.4|146501.4|146843.8|146501.8|146829.5|146487.5|6
1649990870000|2022-04-15 02:47:50|146843.5|146501.5|146809.2|146467.2|146845.5|146503.5|146809.2|146467.2|5
1649990880000|2022-04-15 02:48:00|146815.6|146473.6|146821.7|146479.7|146823|146481|146815.6|146473.6|4
1649990890000|2022-04-15 02:48:10|146821|146479|146846.3|146504.3|146846.6|146504.6|146820|146478|5
1649990900000|2022-04-15 02:48:20|146846.4|146504.4|146810.2|146468.2|146846.5|146504.5|146810.2|146468.2|4
1649990910000|2022-04-15 02:48:30|146824.6|146482.6|146832.3|146490.3|146832.3|146490.3|146824.6|146482.6|19
1649990920000|2022-04-15 02:48:40|146832.5|146490.5|146817|146475|146833|146491|146817|146475|3
1649990930000|2022-04-15 02:48:50|146820.9|146478.9|146815.5|146473.5|146820.9|146478.9|146810|146468|4
1649990940000|2022-04-15 02:49:00|146816.2|146474.2|146812.1|146470.1|146816.2|146474.2|146812.1|146470.1|2
1649990950000|2022-04-15 02:49:10|146833.8|146491.8|146846.2|146504.2|146846.2|146504.2|146830|146488|4
1649990960000|2022-04-15 02:49:20|146791.5|146449.5|146813.4|146471.4|146813.4|146471.4|146791.5|146449.5|4
1649990970000|2022-04-15 02:49:30|146819.6|146477.6|146821.4|146479.4|146822|146480|146819.6|146477.6|3
1649990980000|2022-04-15 02:49:40|146816.9|146474.9|146817.7|146475.7|146845.5|146503.5|146810.9|146468.9|8
1649990990000|2022-04-15 02:49:50|146816.1|146474.1|146822.7|146480.7|146822.7|146480.7|146816.1|146474.1|3
1649991000000|2022-04-15 02:50:00|146824.4|146482.4|146805.7|146463.7|146847.4|146505.4|146805.7|146463.7|4
1649991010000|2022-04-15 02:50:10|146816.4|146474.4|146830.5|146488.5|146830.5|146488.5|146816.4|146474.4|4
1649991020000|2022-04-15 02:50:20|146848.5|146506.5|146837.3|146495.3|146848.5|146506.5|146837.3|146495.3|4
1649991030000|2022-04-15 02:50:30|146840.6|146498.6|146812|146470|146845.9|146503.9|146812|146470|7
1649991040000|2022-04-15 02:50:40|146826.9|146484.9|146826.9|146484.9|146826.9|146484.9|146826.9|146484.9|1
1649991050000|2022-04-15 02:50:50|146826|146484|146753.1|146411.1|146826|146484|146736.2|146394.2|24
1649991060000|2022-04-15 02:51:00|146750.6|146408.6|146792.4|146450.4|146803.9|146461.9|146733.9|146391.9|19
1649991070000|2022-04-15 02:51:10|146805.5|146463.5|146747|146405|146805.5|146463.5|146739.7|146397.7|24
1649991080000|2022-04-15 02:51:20|146741|146399|146748.3|146406.3|146811.2|146469.2|146734.3|146392.3|23
1649991090000|2022-04-15 02:51:30|146776|146434|146799.7|146457.7|146809|146467|146776|146434|13
1649991100000|2022-04-15 02:51:40|146782.9|146440.9|146793.8|146451.8|146793.8|146451.8|146780.4|146438.4|5
1649991110000|2022-04-15 02:51:50|146780.1|146438.1|146769.7|146427.7|146819.6|146477.6|146769.7|146427.7|8
1649991120000|2022-04-15 02:52:00|146775.1|146433.1|146819.1|146477.1|146852.7|146510.7|146775.1|146433.1|12
1649991130000|2022-04-15 02:52:10|146832.1|146490.1|146859.4|146517.4|146859.4|146517.4|146799.7|146457.7|15
1649991140000|2022-04-15 02:52:20|146849.9|146507.9|146811.1|146469.1|146849.9|146507.9|146811.1|146469.1|14
1649991150000|2022-04-15 02:52:30|146826.3|146484.3|146828.2|146486.2|146828.3|146486.3|146824.6|146482.6|8
1649991160000|2022-04-15 02:52:40|146824.8|146482.8|146828|146486|146828|146486|146824.8|146482.8|2
1649991170000|2022-04-15 02:52:50|146848.3|146506.3|146800.9|146458.9|146849.4|146507.4|146793.8|146451.8|7
1649991180000|2022-04-15 02:53:00|146828.4|146486.4|146837.4|146495.4|146838|146496|146827.9|146485.9|4
1649991190000|2022-04-15 02:53:10|146836.1|146494.1|146807.3|146465.3|146845.3|146503.3|146802.6|146460.6|6
1649991200000|2022-04-15 02:53:20|146817.2|146475.2|146819|146477|146828.1|146486.1|146804.3|146462.3|9
1649991210000|2022-04-15 02:53:30|146814.9|146472.9|146813.6|146471.6|146828.2|146486.2|146807|146465|10
1649991220000|2022-04-15 02:53:40|146818.2|146476.2|146844.3|146502.3|146851.4|146509.4|146818.2|146476.2|7
1649991230000|2022-04-15 02:53:50|146840.8|146498.8|146844.6|146502.6|146844.6|146502.6|146839.6|146497.6|8
1649991240000|2022-04-15 02:54:00|146844.5|146502.5|146829.4|146487.4|146852.6|146510.6|146794.4|146452.4|9
1649991250000|2022-04-15 02:54:10|146847.2|146505.2|146824.7|146482.7|146847.2|146505.2|146824.7|146482.7|7
1649991260000|2022-04-15 02:54:20|146826.8|146484.8|146807.2|146465.2|146826.8|146484.8|146794.1|146452.1|7
1649991270000|2022-04-15 02:54:30|146814.6|146472.6|146826.3|146484.3|146826.3|146484.3|146814.6|146472.6|5
1649991280000|2022-04-15 02:54:40|146831.9|146489.9|146810.3|146468.3|146834.2|146492.2|146800|146458|6
1649991290000|2022-04-15 02:54:50|146818.1|146476.1|146839|146497|146839|146497|146818.1|146476.1|5
1649991300000|2022-04-15 02:55:00|146826.3|146484.3|146809.9|146467.9|146848.8|146506.8|146809.9|146467.9|10
1649991310000|2022-04-15 02:55:10|146823.3|146481.3|146816.9|146474.9|146830.1|146488.1|146816.9|146474.9|5
1649991320000|2022-04-15 02:55:20|146825.3|146483.3|146813.5|146471.5|146828.6|146486.6|146794.9|146452.9|6
1649991330000|2022-04-15 02:55:30|146818.1|146476.1|146809.4|146467.4|146848.2|146506.2|146775.9|146433.9|10
1649991340000|2022-04-15 02:55:40|146813.2|146471.2|146822.3|146480.3|146843.3|146501.3|146807.5|146465.5|10
1649991350000|2022-04-15 02:55:50|146825.8|146483.8|146827.9|146485.9|146827.9|146485.9|146816.8|146474.8|6
1649991360000|2022-04-15 02:56:00|146829.9|146487.9|146823.5|146481.5|146829.9|146487.9|146809.4|146467.4|28
1649991370000|2022-04-15 02:56:10|146806.1|146464.1|146819.9|146477.9|146822.2|146480.2|146806.1|146464.1|20
1649991380000|2022-04-15 02:56:20|146817.5|146475.5|146822.7|146480.7|146823.6|146481.6|146808.9|146466.9|16
1649991390000|2022-04-15 02:56:30|146821.4|146479.4|146824.6|146482.6|146825.8|146483.8|146814.9|146472.9|12
1649991400000|2022-04-15 02:56:40|146814.5|146472.5|146830.3|146488.3|146830.3|146488.3|146803.7|146461.7|14
1649991410000|2022-04-15 02:56:50|146828|146486|146818|146476|146828|146486|146810.3|146468.3|23
1649991420000|2022-04-15 02:57:00|146819.2|146477.2|146820.2|146478.2|146825.5|146483.5|146815.3|146473.3|11
1649991430000|2022-04-15 02:57:10|146822|146480|146824.1|146482.1|146827.2|146485.2|146820.8|146478.8|7
1649991440000|2022-04-15 02:57:20|146819.7|146477.7|146819.8|146477.8|146819.8|146477.8|146804.4|146462.4|5
1649991450000|2022-04-15 02:57:30|146850.9|146508.9|146839.3|146497.3|146853.7|146511.7|146827.1|146485.1|5
1649991460000|2022-04-15 02:57:40|146837.7|146495.7|146833.9|146491.9|146837.7|146495.7|146805.2|146463.2|9
1649991470000|2022-04-15 02:57:50|146830.3|146488.3|146826.9|146484.9|146833.5|146491.5|146823|146481|7
1649991480000|2022-04-15 02:58:00|146828.1|146486.1|146831.7|146489.7|146831.7|146489.7|146828.1|146486.1|3
1649991490000|2022-04-15 02:58:10|146841.9|146499.9|146845.1|146503.1|146845.1|146503.1|146816.4|146474.4|9
1649991500000|2022-04-15 02:58:20|146846.7|146504.7|146846|146504|146846.7|146504.7|146841.8|146499.8|5
1649991510000|2022-04-15 02:58:30|146828|146486|146846.3|146504.3|146846.3|146504.3|146827.7|146485.7|9
1649991520000|2022-04-15 02:58:40|146843.5|146501.5|146843.9|146501.9|146843.9|146501.9|146833.9|146491.9|11
1649991530000|2022-04-15 02:58:50|146843.3|146501.3|146832.9|146490.9|146843.3|146501.3|146832.9|146490.9|5
1649991540000|2022-04-15 02:59:00|146814.1|146472.1|146838.7|146496.7|146852.1|146510.1|146812.3|146470.3|33
1649991550000|2022-04-15 02:59:10|146844.1|146502.1|146855.2|146513.2|146859.7|146517.7|146831.5|146489.5|37
1649991560000|2022-04-15 02:59:20|146855.7|146513.7|146852.5|146510.5|146856.5|146514.5|146849.8|146507.8|26
1649991570000|2022-04-15 02:59:30|146849.4|146507.4|146850.1|146508.1|146871.5|146529.5|146835.4|146493.4|25
1649991580000|2022-04-15 02:59:40|146846.5|146504.5|146848.8|146506.8|146861.9|146519.9|146844.7|146502.7|23
1649991590000|2022-04-15 02:59:50|146841.9|146499.9|146890.3|146548.3|146890.3|146548.3|146834.9|146492.9|18
1649991600000|2022-04-15 03:00:00|146886.3|146544.3|146869.3|146527.3|146886.3|146544.3|146832.5|146490.5|27
1649991610000|2022-04-15 03:00:10|146868.3|146526.3|146862.7|146520.7|146868.7|146526.7|146854.2|146512.2|21
1649991620000|2022-04-15 03:00:20|146862.2|146520.2|146858.1|146516.1|146862.8|146520.8|146839.5|146497.5|10
1649991630000|2022-04-15 03:00:30|146858.3|146516.3|146860.8|146518.8|146870.2|146528.2|146858.3|146516.3|15
1649991640000|2022-04-15 03:00:40|146885.8|146493.8|146883|146491|146885.8|146493.8|146864.3|146472.3|15
1649991650000|2022-04-15 03:00:50|146891.6|146499.6|146868.1|146476.1|146891.6|146499.6|146862.3|146470.3|9
1649991660000|2022-04-15 03:01:00|146869|146477|146895.8|146503.8|146895.8|146503.8|146869|146477|12
1649991670000|2022-04-15 03:01:10|146896.8|146504.8|146894.1|146502.1|146896.8|146504.8|146888.9|146496.9|9
1649991680000|2022-04-15 03:01:20|146898|146506|146887.3|146495.3|146898|146506|146874|146482|11
1649991690000|2022-04-15 03:01:30|146887.1|146495.1|146906.6|146514.6|146906.6|146514.6|146885|146493|8
1649991700000|2022-04-15 03:01:40|146906.7|146514.7|146886.9|146494.9|146906.7|146514.7|146863.9|146471.9|4
1649991710000|2022-04-15 03:01:50|146893.5|146501.5|146896.3|146504.3|146896.3|146504.3|146892.3|146500.3|3
1649991720000|2022-04-15 03:02:00|146889.3|146497.3|146918.3|146526.3|146920.5|146528.5|146879.7|146487.7|25
1649991730000|2022-04-15 03:02:10|146910.1|146518.1|146915|146523|146919.9|146527.9|146910.1|146518.1|14
1649991740000|2022-04-15 03:02:20|146910.6|146518.6|146901.1|146509.1|146912|146520|146892.5|146500.5|10
1649991750000|2022-04-15 03:02:30|146901|146509|146921.1|146529.1|146922.7|146530.7|146897.3|146505.3|22
1649991760000|2022-04-15 03:02:40|146911.6|146519.6|146912.5|146520.5|146920.9|146528.9|146898.8|146506.8|10
1649991770000|2022-04-15 03:02:50|146909.5|146517.5|146911|146519|146919.5|146527.5|146909.5|146517.5|8
1649991780000|2022-04-15 03:03:00|146917.2|146525.2|146905.5|146513.5|146921.1|146529.1|146904.4|146512.4|21
1649991790000|2022-04-15 03:03:10|146905.2|146513.2|146910|146518|146914|146522|146900.6|146508.6|30
1649991800000|2022-04-15 03:03:20|146908|146516|146918.8|146526.8|146918.8|146526.8|146907.9|146515.9|15
1649991810000|2022-04-15 03:03:30|146917.3|146525.3|146912.6|146520.6|146924.5|146532.5|146906.5|146514.5|21
1649991820000|2022-04-15 03:03:40|146911.8|146519.8|146910.2|146518.2|146918.2|146526.2|146902|146510|26
1649991830000|2022-04-15 03:03:50|146903.6|146511.6|146912.6|146520.6|146918.5|146526.5|146903.6|146511.6|37
1649991840000|2022-04-15 03:04:00|146911|146519|146912.8|146520.8|146918.3|146526.3|146909.1|146517.1|37
1649991850000|2022-04-15 03:04:10|146914.9|146522.9|146914.9|146522.9|146918.5|146526.5|146911.2|146519.2|38
1649991860000|2022-04-15 03:04:20|146914.5|146522.5|146913|146521|146916.2|146524.2|146909.6|146517.6|39
1649991870000|2022-04-15 03:04:30|146912.8|146520.8|146923|146531|146924.5|146532.5|146911.4|146519.4|30
1649991880000|2022-04-15 03:04:40|146923.7|146531.7|146916.1|146524.1|146926.8|146534.8|146915.1|146523.1|17
1649991890000|2022-04-15 03:04:50|146921.4|146529.4|146912|146520|146923.9|146531.9|146911.9|146519.9|22
1649991900000|2022-04-15 03:05:00|146912.6|146520.6|146906.7|146514.7|146917.5|146525.5|146906.7|146514.7|35
1649991910000|2022-04-15 03:05:10|146907.3|146515.3|146920.5|146528.5|146920.7|146528.7|146907.2|146515.2|38
1649991920000|2022-04-15 03:05:20|146916.6|146524.6|146914.7|146522.7|146918.8|146526.8|146894.5|146502.5|35
1649991930000|2022-04-15 03:05:30|146912.1|146520.1|146910.3|146518.3|146918|146526|146901.4|146509.4|38
1649991940000|2022-04-15 03:05:40|146904.4|146512.4|146918.3|146526.3|146925|146533|146904.4|146512.4|37
1649991950000|2022-04-15 03:05:50|146918.6|146526.6|146915.6|146523.6|146921|146529|146912.4|146520.4|32
1649991960000|2022-04-15 03:06:00|146912.9|146520.9|146917.8|146525.8|146920|146528|146911.5|146519.5|40
1649991970000|2022-04-15 03:06:10|146919.2|146527.2|146918.8|146526.8|146920.1|146528.1|146911.9|146519.9|14
1649991980000|2022-04-15 03:06:20|146917.4|146525.4|146915.9|146523.9|146920.5|146528.5|146912.2|146520.2|11
1649991990000|2022-04-15 03:06:30|146915.8|146523.8|146914.7|146522.7|146918.8|146526.8|146912.9|146520.9|9
1649992000000|2022-04-15 03:06:40|146916.2|146524.2|146928|146536|146928|146536|146916.2|146524.2|9
1649992010000|2022-04-15 03:06:50|146926|146534|146919.4|146527.4|146926|146534|146913.7|146521.7|10
1649992020000|2022-04-15 03:07:00|146920.7|146528.7|146916.9|146524.9|146920.7|146528.7|146910.5|146518.5|11
1649992030000|2022-04-15 03:07:10|146916.8|146524.8|146909.4|146517.4|146917.5|146525.5|146909.4|146517.4|10
1649992040000|2022-04-15 03:07:20|146911.6|146519.6|146899.8|146507.8|146911.6|146519.6|146899.8|146507.8|7
1649992050000|2022-04-15 03:07:30|146903.8|146511.8|146915|146523|146917.4|146525.4|146897.2|146505.2|10
1649992060000|2022-04-15 03:07:40|146915.1|146523.1|146910.6|146518.6|146915.1|146523.1|146904.9|146512.9|12
1649992070000|2022-04-15 03:07:50|146912.6|146520.6|146921.1|146529.1|146929.7|146537.7|146905.2|146513.2|11
1649992080000|2022-04-15 03:08:00|146916.6|146524.6|146911.1|146519.1|146916.6|146524.6|146908.3|146516.3|10
1649992090000|2022-04-15 03:08:10|146909.6|146517.6|146903.4|146511.4|146911.1|146519.1|146899.3|146507.3|5
1649992100000|2022-04-15 03:08:20|146899.3|146507.3|146918.3|146526.3|146918.3|146526.3|146896.8|146504.8|6
1649992110000|2022-04-15 03:08:30|146916.6|146524.6|146909.5|146517.5|146916.8|146524.8|146902.1|146510.1|8
1649992120000|2022-04-15 03:08:40|146906.3|146514.3|146918.2|146526.2|146921.2|146529.2|146903.5|146511.5|9
1649992130000|2022-04-15 03:08:50|146915.1|146523.1|146911|146519|146916.1|146524.1|146906.8|146514.8|11
1649992140000|2022-04-15 03:09:00|146913.5|146521.5|146913.7|146521.7|146924.3|146532.3|146906.4|146514.4|15
1649992150000|2022-04-15 03:09:10|146913.2|146521.2|146912.1|146520.1|146916.6|146524.6|146904.1|146512.1|8
1649992160000|2022-04-15 03:09:20|146910|146518|146913.5|146521.5|146914.8|146522.8|146907.2|146515.2|8
1649992170000|2022-04-15 03:09:30|146913.2|146521.2|146913.2|146521.2|146920.4|146528.4|146913.2|146521.2|11
1649992180000|2022-04-15 03:09:40|146916.2|146524.2|146910.6|146518.6|146916.2|146524.2|146910.6|146518.6|7
1649992190000|2022-04-15 03:09:50|146909.4|146517.4|146900.7|146508.7|146911.6|146519.6|146900.7|146508.7|6
1649992200000|2022-04-15 03:10:00|146905.2|146513.2|146914.9|146522.9|146922|146530|146900.9|146508.9|24
1649992210000|2022-04-15 03:10:10|146913.5|146521.5|146904.5|146512.5|146917|146525|146904.1|146512.1|31
1649992220000|2022-04-15 03:10:20|146908.5|146516.5|146905.5|146513.5|146917.2|146525.2|146904.6|146512.6|28
1649992230000|2022-04-15 03:10:30|146908.3|146516.3|146909.2|146517.2|146910.1|146518.1|146904.1|146512.1|27
1649992240000|2022-04-15 03:10:40|146909.9|146517.9|146908.3|146516.3|146909.9|146517.9|146898.1|146506.1|19
1649992250000|2022-04-15 03:10:50|146907.1|146515.1|146906.5|146514.5|146915.1|146523.1|146899.1|146507.1|27
1649992260000|2022-04-15 03:11:00|146905.6|146513.6|146907.7|146515.7|146910.6|146518.6|146900.8|146508.8|20
1649992270000|2022-04-15 03:11:10|146909.1|146517.1|146909.9|146517.9|146916|146524|146905.8|146513.8|22
1649992280000|2022-04-15 03:11:20|146910.9|146518.9|146907.8|146515.8|146911.8|146519.8|146906.8|146514.8|24
1649992290000|2022-04-15 03:11:30|146910.1|146518.1|146915.5|146523.5|146915.5|146523.5|146904.6|146512.6|22
1649992300000|2022-04-15 03:11:40|146914.1|146522.1|146908.4|146516.4|146918.3|146526.3|146908.4|146516.4|25
1649992310000|2022-04-15 03:11:50|146912.4|146520.4|146915.9|146523.9|146920.7|146528.7|146908.3|146516.3|19
1649992320000|2022-04-15 03:12:00|146919.2|146527.2|146914.1|146522.1|146923.8|146531.8|146860.5|146468.5|18
1649992330000|2022-04-15 03:12:10|146915.5|146523.5|146905.3|146513.3|146917.3|146525.3|146879.5|146487.5|16
1649992340000|2022-04-15 03:12:20|146906.5|146514.5|146899.7|146507.7|146907.3|146515.3|146861.4|146469.4|25
1649992350000|2022-04-15 03:12:30|146858|146466|146888.4|146496.4|146913.5|146521.5|146855.9|146463.9|26
1649992360000|2022-04-15 03:12:40|146886.3|146494.3|146896.7|146504.7|146896.7|146504.7|146838.4|146446.4|23
1649992370000|2022-04-15 03:12:50|146893|146501|146889.7|146497.7|146894.3|146502.3|146840|146448|9
1649992380000|2022-04-15 03:13:00|146904.5|146512.5|146907.8|146515.8|146916.4|146524.4|146860.8|146468.8|15
1649992390000|2022-04-15 03:13:10|146916.5|146524.5|146914.5|146522.5|146916.5|146524.5|146870.2|146478.2|9
1649992400000|2022-04-15 03:13:20|146912.8|146520.8|146911|146519|146920|146528|146908.8|146516.8|16
1649992410000|2022-04-15 03:13:30|146912.6|146520.6|146903.9|146511.9|146914.4|146522.4|146858.1|146466.1|13
1649992420000|2022-04-15 03:13:40|146908.9|146516.9|146905.7|146513.7|146908.9|146516.9|146843.8|146451.8|12
1649992430000|2022-04-15 03:13:50|146903.2|146511.2|146914|146522|146918|146526|146875.7|146483.7|17
1649992440000|2022-04-15 03:14:00|146917.7|146525.7|146916|146524|146917.7|146525.7|146860.4|146468.4|18
1649992450000|2022-04-15 03:14:10|146888.9|146496.9|146916.1|146524.1|146916.3|146524.3|146873.4|146481.4|19
1649992460000|2022-04-15 03:14:20|146914.5|146522.5|146907.7|146515.7|146916.4|146524.4|146904|146512|11
1649992470000|2022-04-15 03:14:30|146862|146470|146908.6|146516.6|146910.8|146518.8|146859.3|146467.3|11
1649992480000|2022-04-15 03:14:40|146903.5|146511.5|146901.6|146509.6|146908.5|146516.5|146846.4|146454.4|9
1649992490000|2022-04-15 03:14:50|146914.8|146522.8|146911.2|146519.2|146917.8|146525.8|146842.3|146450.3|8
1649992500000|2022-04-15 03:15:00|146920.3|146528.3|146916.4|146524.4|146920.3|146528.3|146868.2|146476.2|16
1649992510000|2022-04-15 03:15:10|146875|146483|146915.8|146523.8|146916.7|146524.7|146875|146483|14
1649992520000|2022-04-15 03:15:20|146900.3|146508.3|146867.9|146475.9|146920.6|146528.6|146832.9|146440.9|13
1649992530000|2022-04-15 03:15:30|146913.9|146521.9|146919.5|146527.5|146923.6|146531.6|146913.9|146521.9|17
1649992540000|2022-04-15 03:15:40|146917.3|146525.3|146917.3|146525.3|146925.1|146533.1|146857.2|146465.2|15
1649992550000|2022-04-15 03:15:50|146918.1|146526.1|146916.7|146524.7|146918.3|146526.3|146863.5|146471.5|22
1649992560000|2022-04-15 03:16:00|146915.4|146523.4|146910.1|146518.1|146919.5|146527.5|146908|146516|17
1649992570000|2022-04-15 03:16:10|146870.8|146478.8|146896.9|146504.9|146911.9|146519.9|146842.5|146450.5|15
1649992580000|2022-04-15 03:16:20|146897.9|146505.9|146845.5|146453.5|146906.5|146514.5|146845.5|146453.5|13
1649992590000|2022-04-15 03:16:30|146901.4|146509.4|146907.1|146515.1|146907.1|146515.1|146890.4|146498.4|13
1649992600000|2022-04-15 03:16:40|146907.5|146515.5|146924.8|146532.8|146926.6|146534.6|146841.6|146449.6|22
1649992610000|2022-04-15 03:16:50|146923.7|146531.7|146907.5|146515.5|146924.7|146532.7|146860.3|146468.3|20
1649992620000|2022-04-15 03:17:00|146904.6|146512.6|146908.9|146516.9|146911.7|146519.7|146899.5|146507.5|22
1649992630000|2022-04-15 03:17:10|146907.9|146515.9|146897.5|146505.5|146907.9|146515.9|146892.4|146500.4|13
1649992640000|2022-04-15 03:17:20|146894.3|146502.3|146899.2|146507.2|146902.5|146510.5|146884.1|146492.1|20
1649992650000|2022-04-15 03:17:30|146907.2|146515.2|146905.7|146513.7|146915|146523|146888.8|146496.8|15
1649992660000|2022-04-15 03:17:40|146904.9|146512.9|146916.5|146524.5|146919.5|146527.5|146904.8|146512.8|14
1649992670000|2022-04-15 03:17:50|146914.8|146522.8|146903.9|146511.9|146918.2|146526.2|146903.9|146511.9|7
1649992680000|2022-04-15 03:18:00|146905|146513|146885.1|146493.1|146914.3|146522.3|146885.1|146493.1|6
1649992690000|2022-04-15 03:18:10|146891.7|146499.7|146944.5|146552.5|146944.5|146552.5|146891.7|146499.7|4
1649992710000|2022-04-15 03:18:30|146931|146539|146912.7|146520.7|146936.4|146544.4|146903.5|146511.5|11
1649992720000|2022-04-15 03:18:40|146910.7|146518.7|146907.7|146515.7|146917.1|146525.1|146904|146512|13
1649992730000|2022-04-15 03:18:50|146909.4|146517.4|146909|146517|146913.4|146521.4|146899.9|146507.9|9
1649992740000|2022-04-15 03:19:00|146906.9|146514.9|146899.6|146507.6|146906.9|146514.9|146899.6|146507.6|6
1649992750000|2022-04-15 03:19:10|146902.3|146510.3|146907.3|146515.3|146920.5|146528.5|146893|146501|19
1649992760000|2022-04-15 03:19:20|146900.8|146508.8|146916.4|146524.4|146916.4|146524.4|146893.7|146501.7|29
1649992770000|2022-04-15 03:19:30|146916|146524|146907.3|146515.3|146916|146524|146902.5|146510.5|30
1649992780000|2022-04-15 03:19:40|146907.5|146515.5|146911.4|146519.4|146916.9|146524.9|146907.5|146515.5|18
1649992790000|2022-04-15 03:19:50|146909.8|146517.8|146910.4|146518.4|146913.3|146521.3|146905.3|146513.3|9
1649992800000|2022-04-15 03:20:00|146919.5|146527.5|146910.3|146518.3|146927.2|146535.2|146902|146510|16
1649992810000|2022-04-15 03:20:10|146910|146518|146897.3|146505.3|146910|146518|146892.9|146500.9|13
1649992820000|2022-04-15 03:20:20|146897.2|146505.2|146913.6|146521.6|146922.1|146530.1|146897.2|146505.2|20
1649992830000|2022-04-15 03:20:30|146923.5|146531.5|146919.9|146527.9|146923.5|146531.5|146900.2|146508.2|23
1649992840000|2022-04-15 03:20:40|146917.4|146525.4|146911.1|146519.1|146917.7|146525.7|146908.5|146516.5|16
1649992850000|2022-04-15 03:20:50|146919.3|146527.3|146916.1|146524.1|146919.3|146527.3|146915.8|146523.8|11
1649992860000|2022-04-15 03:21:00|146916.9|146524.9|146896.4|146504.4|146929.8|146537.8|146885.4|146493.4|16
1649992870000|2022-04-15 03:21:10|146908.9|146516.9|146917.4|146525.4|146931.1|146539.1|146908.9|146516.9|16
1649992880000|2022-04-15 03:21:20|146930.9|146538.9|146896.8|146504.8|146930.9|146538.9|146896.8|146504.8|16
1649992890000|2022-04-15 03:21:30|146895.6|146503.6|146907|146515|146911.9|146519.9|146895.6|146503.6|9
1649992900000|2022-04-15 03:21:40|146906|146514|146888.9|146496.9|146908.8|146516.8|146888.9|146496.9|8
1649992910000|2022-04-15 03:21:50|146884.9|146492.9|146899.1|146507.1|146905.9|146513.9|146884.9|146492.9|10
1649992920000|2022-04-15 03:22:00|146896.2|146504.2|146901.6|146509.6|146905.8|146513.8|146896.2|146504.2|5
1649992930000|2022-04-15 03:22:10|146923.3|146531.3|146914|146522|146923.3|146531.3|146891|146499|18
1649992940000|2022-04-15 03:22:20|146912.1|146520.1|146922.5|146530.5|146922.5|146530.5|146912|146520|9
1649992950000|2022-04-15 03:22:30|146922.2|146530.2|146922.2|146530.2|146925.2|146533.2|146922.2|146530.2|5
1649992960000|2022-04-15 03:22:40|146902|146510|146892.1|146500.1|146902|146510|146884.6|146492.6|6
1649992970000|2022-04-15 03:22:50|146901.9|146509.9|146937.3|146545.3|146937.3|146545.3|146869.9|146477.9|10
1649992980000|2022-04-15 03:23:00|146938.6|146546.6|146927|146535|146939|146547|146896.2|146504.2|7
1649992990000|2022-04-15 03:23:10|146926.3|146534.3|146929.1|146537.1|146933.5|146541.5|146924.8|146532.8|11
1649993000000|2022-04-15 03:23:20|146927.8|146535.8|146907.2|146515.2|146927.8|146535.8|146900.4|146508.4|3
1649993010000|2022-04-15 03:23:30|146908.4|146516.4|146891.3|146499.3|146908.4|146516.4|146891.3|146499.3|7
1649993020000|2022-04-15 03:23:40|146888.2|146496.2|146901.8|146509.8|146901.8|146509.8|146888.2|146496.2|5
1649993030000|2022-04-15 03:23:50|146910.8|146518.8|146926|146534|146939.5|146547.5|146893.6|146501.6|14
1649993040000|2022-04-15 03:24:00|146930.1|146538.1|146927.9|146535.9|146931.5|146539.5|146918.9|146526.9|13
1649993050000|2022-04-15 03:24:10|146928.7|146536.7|146909.6|146517.6|146928.7|146536.7|146898.2|146506.2|9
1649993060000|2022-04-15 03:24:20|146913.8|146521.8|146915.9|146523.9|146919.2|146527.2|146911.5|146519.5|7
1649993070000|2022-04-15 03:24:30|146911.4|146519.4|146910.4|146518.4|146911.4|146519.4|146899.6|146507.6|6
1649993080000|2022-04-15 03:24:40|146906.8|146514.8|146904.8|146512.8|146917.4|146525.4|146890.2|146498.2|7
1649993090000|2022-04-15 03:24:50|146900|146508|146922.6|146530.6|146926|146534|146900|146508|11
1649993100000|2022-04-15 03:25:00|146910.2|146518.2|146925.9|146533.9|146931|146539|146910.2|146518.2|12
1649993110000|2022-04-15 03:25:10|146923.5|146531.5|146922|146530|146924.9|146532.9|146921.4|146529.4|4
1649993120000|2022-04-15 03:25:20|146924.9|146532.9|146894.9|146502.9|146924.9|146532.9|146894.9|146502.9|6
1649993130000|2022-04-15 03:25:30|146893.4|146501.4|146906.4|146514.4|146906.4|146514.4|146891.7|146499.7|5
1649993140000|2022-04-15 03:25:40|146896.8|146504.8|146891.7|146499.7|146914.8|146522.8|146882.8|146490.8|6
1649993150000|2022-04-15 03:25:50|146905.3|146513.3|146918.2|146526.2|146924|146532|146905.3|146513.3|5
1649993160000|2022-04-15 03:26:00|146921.8|146529.8|146920.4|146528.4|146935.7|146543.7|146918.9|146526.9|9
1649993170000|2022-04-15 03:26:10|146925.6|146533.6|146903.8|146511.8|146929.6|146537.6|146899.6|146507.6|4
1649993180000|2022-04-15 03:26:20|146904.8|146512.8|146922|146530|146931.5|146539.5|146904.8|146512.8|8
1649993190000|2022-04-15 03:26:30|146908.7|146516.7|146885.5|146493.5|146922.7|146530.7|146885.5|146493.5|5
1649993200000|2022-04-15 03:26:40|146903.3|146511.3|146909.5|146517.5|146912.9|146520.9|146903.3|146511.3|4
1649993210000|2022-04-15 03:26:50|146923.4|146531.4|146922.6|146530.6|146923.4|146531.4|146915.5|146523.5|10
1649993220000|2022-04-15 03:27:00|146920.2|146528.2|146929|146537|146930.1|146538.1|146918.3|146526.3|11
1649993230000|2022-04-15 03:27:10|146929.2|146537.2|146920.8|146528.8|146930.1|146538.1|146917.4|146525.4|8
1649993240000|2022-04-15 03:27:20|146920|146528|146916.4|146524.4|146925.3|146533.3|146901.3|146509.3|13
1649993250000|2022-04-15 03:27:30|146911.6|146519.6|146920.2|146528.2|146921.9|146529.9|146911.6|146519.6|9
1649993260000|2022-04-15 03:27:40|146923.6|146531.6|146901.2|146509.2|146923.6|146531.6|146895.3|146503.3|9
1649993270000|2022-04-15 03:27:50|146906.1|146514.1|146910.4|146518.4|146914.3|146522.3|146906.1|146514.1|8
1649993280000|2022-04-15 03:28:00|146911|146519|146901.6|146509.6|146917.5|146525.5|146898.8|146506.8|7
1649993290000|2022-04-15 03:28:10|146892.8|146500.8|146917.8|146525.8|146927.1|146535.1|146889.9|146497.9|6
1649993300000|2022-04-15 03:28:20|146916.4|146524.4|146932|146540|146938.6|146546.6|146916.4|146524.4|13
1649993310000|2022-04-15 03:28:30|146932.4|146540.4|146919.4|146527.4|146933.3|146541.3|146903.8|146511.8|7
1649993320000|2022-04-15 03:28:40|146917.4|146525.4|146920|146528|146920.6|146528.6|146916.5|146524.5|7
1649993330000|2022-04-15 03:28:50|146919.7|146527.7|146919.9|146527.9|146919.9|146527.9|146894.3|146502.3|6
1649993340000|2022-04-15 03:29:00|146921.5|146529.5|146911.5|146519.5|146926.2|146534.2|146911.2|146519.2|5
1649993350000|2022-04-15 03:29:10|146911.7|146519.7|146903.2|146511.2|146911.7|146519.7|146899.1|146507.1|4
1649993360000|2022-04-15 03:29:20|146901.5|146509.5|146928.5|146536.5|146948.1|146556.1|146901.5|146509.5|14
1649993370000|2022-04-15 03:29:30|146920|146528|146921.2|146529.2|146929.5|146537.5|146912|146520|28
1649993380000|2022-04-15 03:29:40|146919.9|146527.9|146924.6|146532.6|146927.4|146535.4|146919.9|146527.9|6
1649993390000|2022-04-15 03:29:50|146922.5|146530.5|146932|146540|146932|146540|146909.1|146517.1|14
1649993400000|2022-04-15 03:30:00|146926.5|146534.5|146919|146527|146931|146539|146906.7|146514.7|18
1649993410000|2022-04-15 03:30:10|146917.2|146525.2|146938.3|146546.3|146938.3|146546.3|146917.2|146525.2|7
1649993420000|2022-04-15 03:30:20|146937.8|146545.8|146915.6|146523.6|146940.2|146548.2|146915.6|146523.6|10
1649993430000|2022-04-15 03:30:30|146917.9|146525.9|146913.4|146521.4|146918|146526|146898.5|146506.5|13
1649993440000|2022-04-15 03:30:40|146904.7|146512.7|146905.6|146513.6|146908.9|146516.9|146899.7|146507.7|5
1649993450000|2022-04-15 03:30:50|146909.8|146517.8|146910.8|146518.8|146914.5|146522.5|146909.8|146517.8|4
1649993460000|2022-04-15 03:31:00|146941.6|146549.6|146922.7|146530.7|146941.6|146549.6|146894.6|146502.6|11
1649993470000|2022-04-15 03:31:10|146922.6|146530.6|146925.5|146533.5|146925.5|146533.5|146901|146509|10
1649993480000|2022-04-15 03:31:20|146918|146526|146916.4|146524.4|146925.4|146533.4|146916.4|146524.4|5
1649993490000|2022-04-15 03:31:30|146911|146519|146907.5|146515.5|146916|146524|146898|146506|6
1649993500000|2022-04-15 03:31:40|146915.1|146523.1|146925.3|146533.3|146925.3|146533.3|146915.1|146523.1|2
1649993510000|2022-04-15 03:31:50|146884.6|146492.6|146945.3|146553.3|146945.3|146553.3|146875.1|146483.1|4
1649993520000|2022-04-15 03:32:00|146944.2|146552.2|146934.8|146542.8|146944.6|146552.6|146932.9|146540.9|6
1649993530000|2022-04-15 03:32:10|146880.6|146488.6|146910|146518|146910|146518|146880.6|146488.6|5
1649993540000|2022-04-15 03:32:20|146911.9|146519.9|146938.4|146546.4|146938.4|146546.4|146911.4|146519.4|4
1649993550000|2022-04-15 03:32:30|146941.3|146549.3|146921.8|146529.8|146941.3|146549.3|146918.8|146526.8|12
1649993560000|2022-04-15 03:32:40|146918.9|146526.9|146929.1|146537.1|146930|146538|146914.4|146522.4|28
1649993570000|2022-04-15 03:32:50|146924.6|146532.6|146923.4|146531.4|146928|146536|146919.4|146527.4|7
1649993580000|2022-04-15 03:33:00|146921.6|146529.6|146915.4|146523.4|146926.4|146534.4|146907.4|146515.4|7
1649993590000|2022-04-15 03:33:10|146905.3|146513.3|146927.8|146535.8|146927.8|146535.8|146905.3|146513.3|8
1649993600000|2022-04-15 03:33:20|146920|146528|146919.5|146527.5|146921.2|146529.2|146897|146505|10
1649993610000|2022-04-15 03:33:30|146919.4|146527.4|146919.6|146527.6|146939.6|146547.6|146917.9|146525.9|25
1649993620000|2022-04-15 03:33:40|146915|146523|146944.8|146552.8|146945.7|146553.7|146915|146523|8
1649993630000|2022-04-15 03:33:50|146943.2|146551.2|146940.1|146548.1|146950.2|146558.2|146940.1|146548.1|5
1649993640000|2022-04-15 03:34:00|146927.5|146535.5|146917.7|146525.7|146928.9|146536.9|146917.7|146525.7|16
1649993650000|2022-04-15 03:34:10|146917|146525|146919.1|146527.1|146928.2|146536.2|146915.5|146523.5|13
1649993660000|2022-04-15 03:34:20|146916.9|146524.9|146923.1|146531.1|146925.5|146533.5|146916.9|146524.9|10
1649993670000|2022-04-15 03:34:30|146919.5|146527.5|146946.2|146554.2|146946.2|146554.2|146919.5|146527.5|5
1649993680000|2022-04-15 03:34:40|146944.4|146552.4|146938.3|146546.3|146944.4|146552.4|146890.7|146498.7|8
1649993690000|2022-04-15 03:34:50|146938|146546|146940.6|146548.6|146945.2|146553.2|146938|146546|7
1649993700000|2022-04-15 03:35:00|146939.6|146547.6|146922.8|146530.8|146939.6|146547.6|146904.8|146512.8|6
1649993710000|2022-04-15 03:35:10|146919|146527|146922.8|146530.8|146922.8|146530.8|146919|146527|2
1649993720000|2022-04-15 03:35:20|146893.4|146501.4|146918.6|146526.6|146924.2|146532.2|146893.4|146501.4|12
1649993730000|2022-04-15 03:35:30|146918.3|146526.3|146906.1|146514.1|146918.3|146526.3|146885.1|146493.1|9
1649993740000|2022-04-15 03:35:40|146903.3|146511.3|146907.2|146515.2|146907.2|146515.2|146900.3|146508.3|6
1649993750000|2022-04-15 03:35:50|146906.1|146514.1|146921.5|146529.5|146927.9|146535.9|146900.4|146508.4|12
1649993760000|2022-04-15 03:36:00|146923.9|146531.9|146910.7|146518.7|146923.9|146531.9|146896.3|146504.3|10
1649993770000|2022-04-15 03:36:10|146907.9|146515.9|146926.2|146534.2|146930.1|146538.1|146907.9|146515.9|14
1649993780000|2022-04-15 03:36:20|146924.8|146532.8|146912.1|146520.1|146931.2|146539.2|146903.5|146511.5|9
1649993790000|2022-04-15 03:36:30|146913.7|146521.7|146916.6|146524.6|146918.5|146526.5|146913.6|146521.6|9
1649993800000|2022-04-15 03:36:40|146913.7|146521.7|146921.1|146529.1|146932.2|146540.2|146911.7|146519.7|12
1649993810000|2022-04-15 03:36:50|146924.8|146532.8|146925.5|146533.5|146932.9|146540.9|146924.8|146532.8|5
1649993820000|2022-04-15 03:37:00|146922.3|146530.3|146909.8|146517.8|146936|146544|146903.5|146511.5|7
1649993830000|2022-04-15 03:37:10|146910.9|146518.9|146914.6|146522.6|146922.4|146530.4|146906.3|146514.3|9
1649993840000|2022-04-15 03:37:20|146933|146541|146923.7|146531.7|146933|146541|146913.8|146521.8|5
1649993850000|2022-04-15 03:37:30|146927.2|146535.2|146912.2|146520.2|146931.8|146539.8|146898.4|146506.4|6
1649993860000|2022-04-15 03:37:40|146895.4|146503.4|146921.9|146529.9|146922.5|146530.5|146895.4|146503.4|16
1649993870000|2022-04-15 03:37:50|146916.7|146524.7|146906.7|146514.7|146920.6|146528.6|146906.7|146514.7|4
1649993880000|2022-04-15 03:38:00|146915.7|146523.7|146914.8|146522.8|146925.5|146533.5|146914.8|146522.8|5
1649993890000|2022-04-15 03:38:10|146919.1|146527.1|146926.4|146534.4|146926.4|146534.4|146917.2|146525.2|5
1649993900000|2022-04-15 03:38:20|146946.1|146554.1|146926.3|146534.3|146947.2|146555.2|146918.9|146526.9|7
1649993910000|2022-04-15 03:38:30|146931|146539|146931.7|146539.7|146935.2|146543.2|146929.9|146537.9|5
1649993920000|2022-04-15 03:38:40|146931.2|146539.2|146910.8|146518.8|146931.2|146539.2|146910.8|146518.8|5
1649993930000|2022-04-15 03:38:50|146928.3|146536.3|146932.3|146540.3|146943.6|146551.6|146928.3|146536.3|4
1649993940000|2022-04-15 03:39:00|146928.7|146536.7|146938.2|146546.2|146939.2|146547.2|146928.7|146536.7|3
1649993950000|2022-04-15 03:39:10|146940.3|146548.3|146920.6|146528.6|146942.7|146550.7|146914.1|146522.1|8
1649993960000|2022-04-15 03:39:20|146926.9|146534.9|146931.6|146539.6|146931.6|146539.6|146926.9|146534.9|4
1649993970000|2022-04-15 03:39:30|146929.6|146537.6|146920.7|146578.7|146929.6|146578.7|146902.2|146535.2|4
1649993980000|2022-04-15 03:39:40|146919.4|146577.4|146898.5|146556.5|146921.7|146579.7|146880.9|146538.9|4
1649993990000|2022-04-15 03:39:50|146907.8|146565.8|146907.8|146565.8|146907.8|146565.8|146907.8|146565.8|1
1649994000000|2022-04-15 03:40:00|146897.6|146555.6|146932.3|146590.3|146932.3|146590.3|146897.6|146555.6|2
1649994010000|2022-04-15 03:40:10|146888.1|146546.1|146866.3|146524.3|146893.9|146551.9|146863.1|146521.1|6
1649994020000|2022-04-15 03:40:20|146881.8|146539.8|146898.7|146556.7|146906.2|146564.2|146881.8|146539.8|11
1649994030000|2022-04-15 03:40:30|146906.4|146564.4|146898.1|146556.1|146906.4|146564.4|146897.3|146555.3|14
1649994040000|2022-04-15 03:40:40|146897.2|146555.2|146907|146565|146907|146565|146897.2|146555.2|8
1649994050000|2022-04-15 03:40:50|146892.2|146550.2|146904|146562|146904|146562|146885.7|146543.7|6
1649994060000|2022-04-15 03:41:00|146899.5|146557.5|146902.3|146560.3|146902.3|146560.3|146885.7|146543.7|7
1649994070000|2022-04-15 03:41:10|146896.3|146554.3|146919.4|146577.4|146919.4|146577.4|146883.4|146541.4|6
1649994080000|2022-04-15 03:41:20|146877.4|146535.4|146895.3|146553.3|146901.5|146559.5|146877.4|146535.4|5
1649994090000|2022-04-15 03:41:30|146874.4|146532.4|146899.8|146557.8|146899.9|146557.9|146874.4|146532.4|7
1649994100000|2022-04-15 03:41:40|146893.1|146551.1|146900.2|146558.2|146901.4|146559.4|146893.1|146551.1|6
1649994110000|2022-04-15 03:41:50|146873.7|146531.7|146893.2|146551.2|146896.9|146554.9|146873.7|146531.7|6
1649994120000|2022-04-15 03:42:00|146896.9|146554.9|146898.1|146556.1|146912.3|146570.3|146896.9|146554.9|8
1649994130000|2022-04-15 03:42:10|146874.5|146532.5|146900.1|146558.1|146900.1|146558.1|146874.5|146532.5|5
1649994140000|2022-04-15 03:42:20|146897.7|146555.7|146901.5|146559.5|146901.5|146559.5|146897.7|146555.7|2
1649994150000|2022-04-15 03:42:30|146901.3|146559.3|146897.4|146555.4|146907.6|146565.6|146893.8|146551.8|5
1649994160000|2022-04-15 03:42:40|146892.3|146550.3|146931.8|146589.8|146931.8|146589.8|146892.3|146550.3|3
1649994170000|2022-04-15 03:42:50|146929.4|146587.4|146928.2|146586.2|146929.4|146587.4|146927.4|146585.4|3
1649994180000|2022-04-15 03:43:00|146862.2|146520.2|146902.3|146560.3|146902.3|146560.3|146862.2|146520.2|4
1649994190000|2022-04-15 03:43:10|146906.3|146564.3|146893.2|146551.2|146906.3|146564.3|146881.3|146539.3|14
1649994200000|2022-04-15 03:43:20|146901.5|146559.5|146891.9|146549.9|146901.5|146559.5|146890|146548|9
1649994210000|2022-04-15 03:43:30|146896.5|146554.5|146905.9|146563.9|146905.9|146563.9|146895.8|146553.8|10
1649994220000|2022-04-15 03:43:40|146900.1|146558.1|146874.2|146532.2|146900.1|146558.1|146874.2|146532.2|7
1649994230000|2022-04-15 03:43:50|146885.5|146543.5|146871.9|146529.9|146885.5|146543.5|146861.8|146519.8|5
1649994240000|2022-04-15 03:44:00|146873.7|146531.7|146909.4|146567.4|146909.4|146567.4|146873.7|146531.7|14
1649994250000|2022-04-15 03:44:10|146901.6|146559.6|146908.3|146566.3|146908.3|146566.3|146901.6|146559.6|4
1649994260000|2022-04-15 03:44:20|146902.9|146560.9|146884.3|146542.3|146905|146563|146877.5|146535.5|6
1649994270000|2022-04-15 03:44:30|146888.4|146546.4|146910.2|146568.2|146910.2|146568.2|146888.4|146546.4|6
1649994280000|2022-04-15 03:44:40|146893.5|146551.5|146890.2|146548.2|146902.5|146560.5|146862.2|146520.2|5
1649994290000|2022-04-15 03:44:50|146891.4|146549.4|146898.2|146556.2|146898.9|146556.9|146886.5|146544.5|5
1649994300000|2022-04-15 03:45:00|146897|146555|146922.1|146580.1|146922.1|146580.1|146897|146555|5
1649994310000|2022-04-15 03:45:10|146862.6|146520.6|146881.4|146539.4|146882.1|146540.1|146862.6|146520.6|3
1649994320000|2022-04-15 03:45:20|146882.1|146540.1|146895.3|146553.3|146895.3|146553.3|146882.1|146540.1|3
1649994330000|2022-04-15 03:45:30|146929.5|146587.5|146889.1|146547.1|146929.5|146587.5|146882|146540|10
1649994340000|2022-04-15 03:45:40|146895.8|146553.8|146898.7|146556.7|146898.7|146556.7|146895.8|146553.8|2
1649994350000|2022-04-15 03:45:50|146932.9|146590.9|146890.2|146548.2|146932.9|146590.9|146870.8|146528.8|5
1649994360000|2022-04-15 03:46:00|146891|146549|146923.1|146581.1|146923.1|146581.1|146891|146549|4
1649994370000|2022-04-15 03:46:10|146880.5|146538.5|146899.1|146557.1|146899.1|146557.1|146880.5|146538.5|4
1649994380000|2022-04-15 03:46:20|146894.5|146552.5|146894.5|146552.5|146894.5|146552.5|146894.5|146552.5|1
1649994390000|2022-04-15 03:46:30|146885|146543|146926.8|146584.8|146926.8|146584.8|146869|146527|5
1649994400000|2022-04-15 03:46:40|146924.7|146582.7|146914.8|146572.8|146926.8|146584.8|146913.7|146571.7|8
1649994410000|2022-04-15 03:46:50|146918.5|146576.5|146920.6|146578.6|146920.6|146578.6|146918.5|146576.5|2
1649994420000|2022-04-15 03:47:00|146917.2|146575.2|146885|146543|146920.6|146578.6|146869|146527|4
1649994430000|2022-04-15 03:47:10|146894.5|146552.5|146932.9|146590.9|146932.9|146590.9|146885|146543|3
1649994450000|2022-04-15 03:47:30|146856.2|146514.2|146894.5|146552.5|146894.5|146552.5|146856.2|146514.2|2
1649994460000|2022-04-15 03:47:40|146878.1|146536.1|146905.3|146563.3|146906|146564|146878.1|146536.1|13
1649994470000|2022-04-15 03:47:50|146908.7|146566.7|146879.5|146537.5|146910.1|146568.1|146870.6|146528.6|7
1649994480000|2022-04-15 03:48:00|146894.9|146552.9|146891.3|146549.3|146899.1|146557.1|146884.4|146542.4|6
1649994490000|2022-04-15 03:48:10|146933.9|146591.9|146933.9|146591.9|146933.9|146591.9|146933.9|146591.9|1
1649994500000|2022-04-15 03:48:20|146895.6|146553.6|146893.9|146551.9|146895.6|146553.6|146852.5|146510.5|5
1649994510000|2022-04-15 03:48:30|146891.4|146549.4|146920.4|146578.4|146920.4|146578.4|146891.4|146549.4|6
1649994520000|2022-04-15 03:48:40|146922|146580|146889.7|146547.7|146922|146580|146872.4|146530.4|5
1649994530000|2022-04-15 03:48:50|146890.3|146548.3|146885.5|146543.5|146895.2|146553.2|146885.5|146543.5|3
1649994540000|2022-04-15 03:49:00|146900.3|146558.3|146894.9|146552.9|146905.2|146563.2|146887|146545|5
1649994550000|2022-04-15 03:49:10|146933.9|146591.9|146933.9|146591.9|146933.9|146591.9|146933.9|146591.9|1
1649994560000|2022-04-15 03:49:20|146921.3|146579.3|146921.3|146579.3|146921.3|146579.3|146921.3|146579.3|1
1649994570000|2022-04-15 03:49:30|146921.2|146579.2|146900.4|146558.4|146921.2|146579.2|146869|146527|9
1649994580000|2022-04-15 03:49:40|146923.7|146581.7|146925.4|146583.4|146927.6|146585.6|146921.2|146579.2|4
1649994590000|2022-04-15 03:49:50|146927.6|146585.6|146927.6|146585.6|146927.6|146585.6|146925.4|146583.4|3
1649994600000|2022-04-15 03:50:00|146923.7|146581.7|146914|146572|146933.9|146591.9|146862.7|146520.7|11
1649994610000|2022-04-15 03:50:10|146913.4|146571.4|146902.1|146560.1|146913.4|146571.4|146891.9|146549.9|4
1649994620000|2022-04-15 03:50:20|146912.9|146570.9|146884.1|146542.1|146912.9|146570.9|146872.1|146530.1|7
1649994630000|2022-04-15 03:50:30|146894.9|146552.9|146894.5|146552.5|146895.6|146553.6|146890|146548|10
1649994640000|2022-04-15 03:50:40|146896.6|146554.6|146904.3|146562.3|146913.3|146571.3|146896.6|146554.6|7
1649994650000|2022-04-15 03:50:50|146879.7|146537.7|146899.2|146557.2|146899.2|146557.2|146879.7|146537.7|4
1649994660000|2022-04-15 03:51:00|146897.8|146555.8|146909.5|146567.5|146909.5|146567.5|146891|146549|9
1649994670000|2022-04-15 03:51:10|146878.8|146536.8|146885.6|146543.6|146897.1|146555.1|146869.3|146527.3|7
1649994680000|2022-04-15 03:51:20|146889.6|146547.6|146891.4|146549.4|146896.9|146554.9|146889.6|146547.6|6
1649994690000|2022-04-15 03:51:30|146891.3|146549.3|146919.8|146577.8|146919.8|146577.8|146891.3|146549.3|3
1649994700000|2022-04-15 03:51:40|146904.9|146562.9|146887.5|146545.5|146909.1|146567.1|146868|146526|7
1649994710000|2022-04-15 03:51:50|146886.1|146544.1|146898.8|146556.8|146898.8|146556.8|146865.7|146523.7|4
1649994720000|2022-04-15 03:52:00|146870.1|146528.1|146906.4|146564.4|146906.4|146564.4|146870.1|146528.1|7
1649994730000|2022-04-15 03:52:10|146866.2|146524.2|146897.5|146555.5|146898.2|146556.2|146866.2|146524.2|4
1649994740000|2022-04-15 03:52:20|146898.9|146556.9|146903.4|146561.4|146903.4|146561.4|146898.8|146556.8|3
1649994750000|2022-04-15 03:52:30|146875.6|146533.6|146891|146549|146891|146549|146875.6|146533.6|3
1649994760000|2022-04-15 03:52:40|146882|146540|146926.8|146584.8|146926.8|146584.8|146882|146540|3
1649994770000|2022-04-15 03:52:50|146925.9|146583.9|146906.5|146564.5|146925.9|146583.9|146837.2|146495.2|12
1649994780000|2022-04-15 03:53:00|146905.1|146563.1|146905.5|146563.5|146906.4|146564.4|146899.1|146557.1|4
1649994790000|2022-04-15 03:53:10|146906.3|146564.3|146904.1|146562.1|146907.9|146565.9|146900.4|146558.4|5
1649994800000|2022-04-15 03:53:20|146902.1|146560.1|146892.7|146550.7|146907.6|146565.6|146880.9|146538.9|5
1649994810000|2022-04-15 03:53:30|146890.1|146548.1|146890.1|146548.1|146890.1|146548.1|146890.1|146548.1|1
1649994820000|2022-04-15 03:53:40|146859.8|146517.8|146924.6|146582.6|146924.6|146582.6|146859.8|146517.8|4
1649994840000|2022-04-15 03:54:00|146850.5|146508.5|146918.1|146576.1|146924.6|146582.6|146838.1|146496.1|6
1649994850000|2022-04-15 03:54:10|146919.7|146577.7|146919.7|146577.7|146919.7|146577.7|146916.8|146574.8|4
1649994870000|2022-04-15 03:54:30|146916.8|146574.8|146886|146544|146924.6|146582.6|146866.9|146524.9|9
1649994880000|2022-04-15 03:54:40|146897.7|146555.7|146880.8|146538.8|146904.9|146562.9|146880.8|146538.8|5
1649994890000|2022-04-15 03:54:50|146895.7|146553.7|146905.7|146563.7|146905.7|146563.7|146895.7|146553.7|3
1649994900000|2022-04-15 03:55:00|146904.9|146562.9|146891|146549|146904.9|146562.9|146870.8|146528.8|8
1649994910000|2022-04-15 03:55:10|146917.9|146575.9|146896.7|146554.7|146919|146577|146896.7|146554.7|5
1649994920000|2022-04-15 03:55:20|146870.2|146528.2|146888.5|146546.5|146889.7|146547.7|146870.2|146528.2|5
1649994930000|2022-04-15 03:55:30|146893.6|146551.6|146915|146573|146919.1|146577.1|146888.6|146546.6|5
1649994940000|2022-04-15 03:55:40|146916.4|146574.4|146885.7|146543.7|146918.2|146576.2|146879.3|146537.3|8
1649994950000|2022-04-15 03:55:50|146880.8|146538.8|146876.5|146534.5|146888.2|146546.2|146872.5|146530.5|13
1649994960000|2022-04-15 03:56:00|146874.7|146532.7|146890.2|146548.2|146890.2|146548.2|146874.7|146532.7|11
1649994970000|2022-04-15 03:56:10|146886.2|146544.2|146883.4|146541.4|146887.4|146545.4|146877.2|146535.2|9
1649994980000|2022-04-15 03:56:20|146880.5|146538.5|146875.3|146533.3|146880.5|146538.5|146865.8|146523.8|5
1649994990000|2022-04-15 03:56:30|146880|146538|146873.3|146531.3|146880.2|146538.2|146868.9|146526.9|8
1649995000000|2022-04-15 03:56:40|146886.8|146544.8|146875.3|146533.3|146896.5|146554.5|146875.3|146533.3|4
1649995010000|2022-04-15 03:56:50|146886.4|146544.4|146881.1|146539.1|146891.3|146549.3|146864.3|146522.3|11
1649995020000|2022-04-15 03:57:00|146885.3|146543.3|146891.7|146549.7|146893.5|146551.5|146885.3|146543.3|8
1649995030000|2022-04-15 03:57:10|146877.2|146535.2|146891.3|146549.3|146895.8|146553.8|146877.2|146535.2|7
1649995040000|2022-04-15 03:57:20|146894.4|146552.4|146889.1|146547.1|146894.4|146552.4|146889.1|146547.1|3
1649995050000|2022-04-15 03:57:30|146914.1|146572.1|146880.6|146538.6|146914.8|146572.8|146862|146520|7
1649995060000|2022-04-15 03:57:40|146880.9|146538.9|146897.9|146555.9|146900.2|146558.2|146878.4|146536.4|10
1649995070000|2022-04-15 03:57:50|146889.5|146547.5|146899.3|146557.3|146899.3|146557.3|146889.5|146547.5|7
1649995080000|2022-04-15 03:58:00|146867.2|146525.2|146880.6|146538.6|146881|146539|146867.2|146525.2|10
1649995090000|2022-04-15 03:58:10|146879.9|146537.9|146883.4|146541.4|146883.4|146541.4|146868.6|146526.6|5
1649995100000|2022-04-15 03:58:20|146855|146513|146894|146552|146894|146552|146855|146513|7
1649995110000|2022-04-15 03:58:30|146899.4|146557.4|146895.6|146553.6|146901.1|146559.1|146890.5|146548.5|5
1649995120000|2022-04-15 03:58:40|146893.4|146551.4|146901.6|146559.6|146901.6|146559.6|146891.9|146549.9|6
1649995130000|2022-04-15 03:58:50|146870.4|146528.4|146883.6|146541.6|146883.6|146541.6|146868.9|146526.9|5
1649995140000|2022-04-15 03:59:00|146885.4|146543.4|146876.5|146534.5|146885.4|146543.4|146875.3|146533.3|7
1649995150000|2022-04-15 03:59:10|146864|146522|146882.6|146540.6|146882.6|146540.6|146863.4|146521.4|6
1649995160000|2022-04-15 03:59:20|146898.6|146556.6|146898.6|146556.6|146898.6|146556.6|146898.6|146556.6|1
1649995170000|2022-04-15 03:59:30|146899.9|146557.9|146896.7|146554.7|146899.9|146557.9|146878.7|146536.7|4
1649995180000|2022-04-15 03:59:40|146854.4|146512.4|146886.8|146544.8|146886.8|146544.8|146854.4|146512.4|4
1649995190000|2022-04-15 03:59:50|146886.2|146544.2|146876.7|146534.7|146890|146548|146864.4|146522.4|8
1649995200000|2022-04-15 04:00:00|146879.3|146537.3|146899.4|146557.4|146899.4|146557.4|146869.9|146527.9|19
1649995210000|2022-04-15 04:00:10|146894.4|146552.4|146896.1|146554.1|146899.4|146557.4|146878|146536|13
1649995220000|2022-04-15 04:00:20|146895.2|146553.2|146869.7|146527.7|146895.7|146553.7|146863.3|146521.3|13
1649995230000|2022-04-15 04:00:30|146876|146534|146883.7|146541.7|146883.7|146541.7|146871.6|146529.6|13
1649995240000|2022-04-15 04:00:40|146882.4|146540.4|146880.2|146538.2|146883.4|146541.4|146870.5|146528.5|15
1649995250000|2022-04-15 04:00:50|146877.2|146535.2|146862.5|146520.5|146887.6|146545.6|146859.4|146517.4|17
1649995260000|2022-04-15 04:01:00|146872.3|146530.3|146867|146525|146872.3|146530.3|146860.1|146518.1|12
1649995270000|2022-04-15 04:01:10|146863.8|146521.8|146890.2|146548.2|146890.2|146548.2|146863.8|146521.8|14
1649995280000|2022-04-15 04:01:20|146888.8|146546.8|146864.3|146522.3|146888.8|146546.8|146859|146517|9
1649995290000|2022-04-15 04:01:30|146864|146522|146873.4|146531.4|146873.6|146531.6|146862.1|146520.1|13
1649995300000|2022-04-15 04:01:40|146875.8|146533.8|146861.5|146519.5|146875.8|146533.8|146860.4|146518.4|14
1649995310000|2022-04-15 04:01:50|146863.5|146521.5|146866.8|146524.8|146876.3|146534.3|146863.5|146521.5|11
1649995320000|2022-04-15 04:02:00|146866.9|146524.9|146915.8|146573.8|146915.8|146573.8|146837.2|146495.2|7
1649995330000|2022-04-15 04:02:10|146898.2|146556.2|146877.2|146535.2|146898.2|146556.2|146870.2|146528.2|18
1649995340000|2022-04-15 04:02:20|146875.9|146533.9|146886.9|146544.9|146894.9|146552.9|146874.6|146532.6|15
1649995350000|2022-04-15 04:02:30|146887|146545|146879.1|146537.1|146887|146545|146867.4|146525.4|18
1649995360000|2022-04-15 04:02:40|146879.2|146537.2|146883.6|146541.6|146883.6|146541.6|146879.2|146537.2|7
1649995370000|2022-04-15 04:02:50|146881.9|146539.9|146866.2|146524.2|146884.1|146542.1|146862.3|146520.3|10
1649995380000|2022-04-15 04:03:00|146873.6|146531.6|146904.2|146562.2|146904.2|146562.2|146866.1|146524.1|9
1649995390000|2022-04-15 04:03:10|146902.1|146560.1|146884.9|146542.9|146906.1|146564.1|146881|146539|10
1649995400000|2022-04-15 04:03:20|146881.9|146539.9|146862.8|146520.8|146887.8|146545.8|146859.3|146517.3|10
1649995410000|2022-04-15 04:03:30|146869.4|146527.4|146889.5|146547.5|146894.8|146552.8|146865|146523|15
1649995420000|2022-04-15 04:03:40|146888.8|146546.8|146872.7|146530.7|146888.8|146546.8|146851.1|146509.1|20
1649995430000|2022-04-15 04:03:50|146870.6|146528.6|146871.8|146529.8|146877.2|146535.2|146868.2|146526.2|17
1649995440000|2022-04-15 04:04:00|146875.1|146533.1|146867.4|146525.4|146883.4|146541.4|146867.4|146525.4|12
1649995450000|2022-04-15 04:04:10|146872.2|146530.2|146866.1|146524.1|146875.5|146533.5|146863.2|146521.2|12
1649995460000|2022-04-15 04:04:20|146869.5|146527.5|146867.2|146525.2|146871.2|146529.2|146863.4|146521.4|13
1649995470000|2022-04-15 04:04:30|146876.9|146534.9|146869.1|146527.1|146876.9|146534.9|146855.3|146513.3|11
1649995480000|2022-04-15 04:04:40|146864.4|146522.4|146863.7|146521.7|146874.7|146532.7|146858|146516|13
1649995490000|2022-04-15 04:04:50|146862.7|146520.7|146886.3|146544.3|146889.5|146547.5|146862.7|146520.7|11
1649995500000|2022-04-15 04:05:00|146887.3|146545.3|146868.2|146526.2|146887.5|146545.5|146854.1|146512.1|15
1649995510000|2022-04-15 04:05:10|146866.3|146524.3|146868|146526|146872.3|146530.3|146863.5|146521.5|11
1649995520000|2022-04-15 04:05:20|146867.2|146525.2|146888.2|146546.2|146892.8|146550.8|146863.6|146521.6|11
1649995530000|2022-04-15 04:05:30|146889.7|146547.7|146871.5|146529.5|146889.7|146547.7|146860.6|146518.6|19
1649995540000|2022-04-15 04:05:40|146871.4|146529.4|146862|146520|146877.2|146535.2|146862|146520|17
1649995550000|2022-04-15 04:05:50|146861.9|146519.9|146868.5|146526.5|146889|146547|146859.7|146517.7|18
1649995560000|2022-04-15 04:06:00|146867|146525|146884.8|146542.8|146884.8|146542.8|146867|146525|17
1649995570000|2022-04-15 04:06:10|146885|146543|146885.5|146543.5|146887.5|146545.5|146881.2|146539.2|18
1649995580000|2022-04-15 04:06:20|146883.6|146541.6|146867.6|146525.6|146894.8|146552.8|146867.6|146525.6|16
1649995590000|2022-04-15 04:06:30|146867.5|146525.5|146880.2|146538.2|146884.4|146542.4|146867.5|146525.5|15
1649995600000|2022-04-15 04:06:40|146879.4|146537.4|146893.7|146551.7|146893.7|146551.7|146877.7|146535.7|19
1649995610000|2022-04-15 04:06:50|146892.5|146550.5|146891.4|146549.4|146901.1|146559.1|146888.3|146546.3|14
1649995620000|2022-04-15 04:07:00|146893.3|146551.3|146892.3|146550.3|146893.3|146551.3|146879.2|146537.2|19
1649995630000|2022-04-15 04:07:10|146890|146548|146886.5|146544.5|146890.5|146548.5|146864.5|146522.5|16
1649995640000|2022-04-15 04:07:20|146885.6|146543.6|146867.9|146525.9|146891.6|146549.6|146867.9|146525.9|8
1649995650000|2022-04-15 04:07:30|146882.4|146540.4|146872.1|146530.1|146882.7|146540.7|146861.9|146519.9|15
1649995660000|2022-04-15 04:07:40|146872.2|146530.2|146894.6|146552.6|146897.8|146555.8|146867.4|146525.4|12
1649995670000|2022-04-15 04:07:50|146891.8|146549.8|146886.7|146544.7|146893.5|146551.5|146880|146538|17
1649995680000|2022-04-15 04:08:00|146891.3|146549.3|146889.5|146547.5|146891.3|146549.3|146882|146540|11
1649995690000|2022-04-15 04:08:10|146883.6|146541.6|146890|146548|146897.2|146555.2|146876.8|146534.8|10
1649995700000|2022-04-15 04:08:20|146896.8|146554.8|146887.1|146545.1|146896.8|146554.8|146870.8|146528.8|10
1649995710000|2022-04-15 04:08:30|146891.6|146549.6|146892.5|146550.5|146902.2|146560.2|146880.5|146538.5|10
1649995720000|2022-04-15 04:08:40|146890.8|146548.8|146862.4|146520.4|146896.6|146554.6|146859.1|146517.1|12
1649995730000|2022-04-15 04:08:50|146862.6|146520.6|146873.1|146531.1|146881.8|146539.8|146862.6|146520.6|9
1649995740000|2022-04-15 04:09:00|146871.1|146529.1|146883.1|146541.1|146884.8|146542.8|146865.6|146523.6|11
1649995750000|2022-04-15 04:09:10|146877.4|146535.4|146892|146550|146901.5|146559.5|146876.7|146534.7|10
1649995760000|2022-04-15 04:09:20|146893.6|146551.6|146881.1|146539.1|146893.6|146551.6|146864.7|146522.7|13
1649995770000|2022-04-15 04:09:30|146885.7|146543.7|146894.5|146552.5|146901|146559|146885|146543|10
1649995780000|2022-04-15 04:09:40|146888.2|146546.2|146875.8|146533.8|146892.2|146550.2|146866.1|146524.1|11
1649995790000|2022-04-15 04:09:50|146877.4|146535.4|146876.2|146534.2|146887.5|146545.5|146876.2|146534.2|7
1649995800000|2022-04-15 04:10:00|146882.9|146540.9|146887.6|146545.6|146887.6|146545.6|146866.5|146524.5|13
1649995810000|2022-04-15 04:10:10|146883.3|146541.3|146891.5|146549.5|146893.6|146551.6|146876.4|146534.4|16
1649995820000|2022-04-15 04:10:20|146886.9|146544.9|146895.3|146553.3|146895.3|146553.3|146881.2|146539.2|12
1649995830000|2022-04-15 04:10:30|146893|146551|146884.9|146542.9|146896.9|146554.9|146868|146526|15
1649995840000|2022-04-15 04:10:40|146871.6|146529.6|146882.4|146540.4|146882.4|146540.4|146865.6|146523.6|9
1649995850000|2022-04-15 04:10:50|146883.1|146541.1|146872.8|146530.8|146889.2|146547.2|146868.8|146526.8|17
1649995860000|2022-04-15 04:11:00|146867.8|146525.8|146891.4|146549.4|146893.4|146551.4|146867.6|146525.6|11
1649995870000|2022-04-15 04:11:10|146895.1|146553.1|146865|146523|146898.1|146556.1|146860.8|146518.8|14
1649995880000|2022-04-15 04:11:20|146866.3|146524.3|146879.4|146537.4|146886.8|146544.8|146863.7|146521.7|13
1649995890000|2022-04-15 04:11:30|146882|146540|146874.9|146532.9|146883.5|146541.5|146866.3|146524.3|11
1649995900000|2022-04-15 04:11:40|146872.7|146530.7|146880.8|146538.8|146887.8|146545.8|146866.6|146524.6|13
1649995910000|2022-04-15 04:11:50|146882.3|146540.3|146886.8|146544.8|146892.2|146550.2|146882.3|146540.3|15
1649995920000|2022-04-15 04:12:00|146886.3|146544.3|146874.6|146532.6|146889.2|146547.2|146860.4|146518.4|13
1649995930000|2022-04-15 04:12:10|146872.4|146530.4|146894.9|146552.9|146897.1|146555.1|146866.2|146524.2|11
1649995940000|2022-04-15 04:12:20|146893.3|146551.3|146874.2|146532.2|146898.1|146556.1|146862.7|146520.7|12
1649995950000|2022-04-15 04:12:30|146874.1|146532.1|146875.1|146533.1|146884.3|146542.3|146874.1|146532.1|9
1649995960000|2022-04-15 04:12:40|146875.5|146533.5|146863.8|146521.8|146885|146543|146863.8|146521.8|10
1649995970000|2022-04-15 04:12:50|146869|146527|146878.1|146536.1|146883.8|146541.8|146866.4|146524.4|16
1649995980000|2022-04-15 04:13:00|146874.2|146532.2|146865.2|146523.2|146883.9|146541.9|146853.2|146511.2|14
1649995990000|2022-04-15 04:13:10|146878.3|146536.3|146885.9|146543.9|146893.7|146551.7|146867.4|146525.4|12
1649996000000|2022-04-15 04:13:20|146886.1|146544.1|146885|146543|146888.8|146546.8|146884.4|146542.4|10
1649996010000|2022-04-15 04:13:30|146884.4|146542.4|146877.1|146535.1|146888.8|146546.8|146861|146519|10
1649996020000|2022-04-15 04:13:40|146875.6|146533.6|146888.4|146546.4|146895.5|146553.5|146873.9|146531.9|12
1649996030000|2022-04-15 04:13:50|146886.5|146544.5|146881.1|146539.1|146894.2|146552.2|146881.1|146539.1|13
1649996040000|2022-04-15 04:14:00|146892.7|146550.7|146879.5|146537.5|146892.7|146550.7|146860.9|146518.9|15
1649996050000|2022-04-15 04:14:10|146881.8|146539.8|146891.7|146549.7|146891.7|146549.7|146875.5|146533.5|9
1649996060000|2022-04-15 04:14:20|146889.8|146547.8|146866.5|146524.5|146889.8|146547.8|146857.5|146515.5|12
1649996070000|2022-04-15 04:14:30|146871.3|146529.3|146882.6|146540.6|146882.6|146540.6|146869.3|146527.3|13
1649996080000|2022-04-15 04:14:40|146876.8|146534.8|146883.4|146541.4|146888.3|146546.3|146855.8|146513.8|9
1649996090000|2022-04-15 04:14:50|146893.8|146551.8|146883.2|146541.2|146898.7|146556.7|146878.6|146536.6|9
1649996100000|2022-04-15 04:15:00|146885.5|146543.5|146878.8|146536.8|146893.2|146551.2|146862.6|146520.6|12
1649996110000|2022-04-15 04:15:10|146875.2|146533.2|146885.5|146543.5|146885.5|146543.5|146868.1|146526.1|10
1649996120000|2022-04-15 04:15:20|146884.1|146542.1|146881.7|146539.7|146888.2|146546.2|146856.3|146514.3|17
1649996130000|2022-04-15 04:15:30|146878.5|146536.5|146883|146541|146887.2|146545.2|146871.4|146529.4|14
1649996140000|2022-04-15 04:15:40|146879.7|146537.7|146881.9|146539.9|146884.5|146542.5|146875.8|146533.8|10
1649996150000|2022-04-15 04:15:50|146881.8|146539.8|146869.1|146527.1|146888.5|146546.5|146861.5|146519.5|11
1649996160000|2022-04-15 04:16:00|146874|146532|146878.2|146536.2|146883.9|146541.9|146867.9|146525.9|11
1649996170000|2022-04-15 04:16:10|146873.9|146531.9|146883.4|146541.4|146891.3|146549.3|146868.1|146526.1|11
1649996180000|2022-04-15 04:16:20|146891.2|146549.2|146884.3|146542.3|146891.2|146549.2|146856.3|146514.3|9
1649996190000|2022-04-15 04:16:30|146884.1|146542.1|146882.9|146540.9|146888.2|146546.2|146871.8|146529.8|8
1649996200000|2022-04-15 04:16:40|146884.3|146542.3|146875.4|146533.4|146884.3|146542.3|146857.5|146515.5|10
1649996210000|2022-04-15 04:16:50|146873.1|146531.1|146871.1|146529.1|146882.5|146540.5|146863|146521|10
1649996220000|2022-04-15 04:17:00|146879.7|146537.7|146882|146540|146882|146540|146861.4|146519.4|10
1649996230000|2022-04-15 04:17:10|146897.9|146555.9|146886.9|146544.9|146897.9|146555.9|146875.5|146533.5|8
1649996240000|2022-04-15 04:17:20|146882.6|146540.6|146882|146540|146891|146549|146882|146540|11
1649996250000|2022-04-15 04:17:30|146884.2|146542.2|146899.5|146557.5|146899.5|146557.5|146862.8|146520.8|10
1649996260000|2022-04-15 04:17:40|146884.2|146542.2|146877.7|146535.7|146894|146552|146875.7|146533.7|6
1649996270000|2022-04-15 04:17:50|146877|146535|146864.8|146522.8|146884|146542|146851.7|146509.7|11
1649996280000|2022-04-15 04:18:00|146882.3|146540.3|146897.5|146555.5|146897.5|146555.5|146878.2|146536.2|5
1649996290000|2022-04-15 04:18:10|146880.2|146538.2|146872.8|146530.8|146890.8|146548.8|146859.4|146517.4|13
1649996300000|2022-04-15 04:18:20|146881.6|146539.6|146885|146543|146885|146543|146873.1|146531.1|5
1649996310000|2022-04-15 04:18:30|146879.3|146537.3|146873.2|146531.2|146891.9|146549.9|146855.1|146513.1|8
1649996320000|2022-04-15 04:18:40|146866.9|146524.9|146882.3|146540.3|146891.2|146549.2|146865.1|146523.1|12
1649996330000|2022-04-15 04:18:50|146892.4|146550.4|146883.8|146541.8|146892.6|146550.6|146854.7|146512.7|9
1649996340000|2022-04-15 04:19:00|146881|146539|146889.5|146547.5|146893.2|146551.2|146879.5|146537.5|14
1649996350000|2022-04-15 04:19:10|146892.5|146550.5|146880.1|146538.1|146892.5|146550.5|146862.1|146520.1|9
1649996360000|2022-04-15 04:19:20|146880.8|146538.8|146876.7|146534.7|146880.8|146538.8|146873.4|146531.4|6
1649996370000|2022-04-15 04:19:30|146866|146524|146893.9|146551.9|146893.9|146551.9|146866|146524|11
1649996380000|2022-04-15 04:19:40|146892.9|146550.9|146884.1|146542.1|146897.5|146555.5|146860.5|146518.5|7
1649996390000|2022-04-15 04:19:50|146874.1|146532.1|146885.5|146543.5|146893.3|146551.3|146868.8|146526.8|15
1649996400000|2022-04-15 04:20:00|146895.7|146553.7|146876.7|146534.7|146895.7|146553.7|146864.9|146522.9|8
1649996410000|2022-04-15 04:20:10|146885.5|146543.5|146875.5|146533.5|146885.5|146543.5|146867.2|146525.2|8
1649996420000|2022-04-15 04:20:20|146867.2|146525.2|146893|146551|146893.3|146551.3|146867.2|146525.2|11
1649996430000|2022-04-15 04:20:30|146897.4|146555.4|146886.7|146544.7|146915|146573|146859.7|146517.7|12
1649996440000|2022-04-15 04:20:40|146888.4|146546.4|146892.7|146550.7|146900.5|146558.5|146878.4|146536.4|7
1649996450000|2022-04-15 04:20:50|146886.9|146544.9|146880.7|146538.7|146892.2|146550.2|146868.9|146526.9|7
1649996460000|2022-04-15 04:21:00|146883.8|146541.8|146887.1|146545.1|146888.9|146546.9|146873.4|146531.4|13
1649996470000|2022-04-15 04:21:10|146882.4|146540.4|146891.4|146549.4|146891.4|146549.4|146872.1|146530.1|10
1649996480000|2022-04-15 04:21:20|146891.5|146549.5|146864|146522|146894.2|146552.2|146858.1|146516.1|9
1649996490000|2022-04-15 04:21:30|146862.9|146520.9|146884.5|146542.5|146887.3|146545.3|146862.9|146520.9|12
1649996500000|2022-04-15 04:21:40|146895.7|146553.7|146894.3|146552.3|146895.7|146553.7|146881|146539|6
1649996510000|2022-04-15 04:21:50|146894|146552|146878.6|146536.6|146894|146552|146865.6|146523.6|10
1649996520000|2022-04-15 04:22:00|146876.6|146534.6|146882.5|146540.5|146887.4|146545.4|146871.6|146529.6|12
1649996530000|2022-04-15 04:22:10|146879.7|146537.7|146890.1|146548.1|146900.1|146558.1|146878.4|146536.4|10
1649996540000|2022-04-15 04:22:20|146892.4|146550.4|146874.3|146532.3|146892.4|146550.4|146854.3|146512.3|8
1649996550000|2022-04-15 04:22:30|146880.9|146538.9|146879.1|146537.1|146888.3|146546.3|146863.6|146521.6|8
1649996560000|2022-04-15 04:22:40|146876.3|146534.3|146884.8|146542.8|146884.8|146542.8|146874.1|146532.1|10
1649996570000|2022-04-15 04:22:50|146880.8|146538.8|146875.3|146533.3|146889.5|146547.5|146862.4|146520.4|8
1649996580000|2022-04-15 04:23:00|146882.8|146540.8|146886.6|146544.6|146886.6|146544.6|146868.5|146526.5|10
1649996590000|2022-04-15 04:23:10|146880.4|146538.4|146862.4|146520.4|146892.1|146550.1|146852.6|146510.6|9
1649996600000|2022-04-15 04:23:20|146898.1|146556.1|146888.4|146546.4|146898.1|146556.1|146875.9|146533.9|9
1649996610000|2022-04-15 04:23:30|146889.5|146547.5|146876.8|146534.8|146889.5|146547.5|146860.9|146518.9|10
1649996620000|2022-04-15 04:23:40|146886.6|146544.6|146874.4|146532.4|146897.6|146555.6|146874.4|146532.4|5
1649996630000|2022-04-15 04:23:50|146864.3|146522.3|146875.6|146533.6|146882.3|146540.3|146863.7|146521.7|9
1649996640000|2022-04-15 04:24:00|146866|146524|146889.6|146547.6|146889.7|146547.7|146866|146524|8
1649996650000|2022-04-15 04:24:10|146898|146556|146878.9|146536.9|146898|146556|146855|146513|9
1649996660000|2022-04-15 04:24:20|146878.3|146536.3|146891.6|146549.6|146903.8|146561.8|146862.5|146520.5|16
1649996670000|2022-04-15 04:24:30|146887.6|146545.6|146895.4|146553.4|146895.6|146553.6|146883.4|146541.4|9
1649996680000|2022-04-15 04:24:40|146882.2|146540.2|146881|146539|146885.1|146543.1|146860.3|146518.3|9
1649996690000|2022-04-15 04:24:50|146875.2|146533.2|146878.8|146536.8|146886.8|146544.8|146865.3|146523.3|11
1649996700000|2022-04-15 04:25:00|146872.3|146530.3|146892.3|146550.3|146892.3|146550.3|146869|146527|6
1649996710000|2022-04-15 04:25:10|146888.4|146546.4|146872.4|146530.4|146888.4|146546.4|146858.9|146516.9|11
1649996720000|2022-04-15 04:25:20|146876|146534|146897.7|146555.7|146899.5|146557.5|146868|146526|13
1649996730000|2022-04-15 04:25:30|146882.5|146540.5|146889.2|146547.2|146893.7|146551.7|146882.5|146540.5|9
1649996740000|2022-04-15 04:25:40|146893.3|146551.3|146881.4|146539.4|146893.3|146551.3|146866.8|146524.8|10
1649996750000|2022-04-15 04:25:50|146882.9|146540.9|146895.1|146553.1|146899.4|146557.4|146872.6|146530.6|10
1649996760000|2022-04-15 04:26:00|146900.8|146558.8|146889.1|146547.1|146900.8|146558.8|146879.7|146537.7|12
1649996770000|2022-04-15 04:26:10|146894.1|146552.1|146880.9|146538.9|146894.1|146552.1|146856.3|146514.3|12
1649996780000|2022-04-15 04:26:20|146877.2|146535.2|146884.7|146542.7|146899.4|146557.4|146874.2|146532.2|12
1649996790000|2022-04-15 04:26:30|146882.9|146540.9|146880.2|146538.2|146892.4|146550.4|146861.2|146519.2|8
1649996800000|2022-04-15 04:26:40|146870.3|146528.3|146865.4|146523.4|146878.6|146536.6|146865.4|146523.4|7
1649996810000|2022-04-15 04:26:50|146868.4|146526.4|146882|146540|146887.9|146545.9|146865.3|146523.3|9
1649996820000|2022-04-15 04:27:00|146871|146529|146891.1|146549.1|146891.1|146549.1|146855.3|146513.3|9
1649996830000|2022-04-15 04:27:10|146885.7|146543.7|146886|146544|146894.2|146552.2|146870.3|146528.3|14
1649996840000|2022-04-15 04:27:20|146885.1|146543.1|146881.4|146539.4|146893.5|146551.5|146865.3|146523.3|8
1649996850000|2022-04-15 04:27:30|146875.1|146533.1|146878.9|146536.9|146881|146539|146872|146530|12
1649996860000|2022-04-15 04:27:40|146882.4|146540.4|146877.1|146535.1|146882.4|146540.4|146862.4|146520.4|13
1649996870000|2022-04-15 04:27:50|146880.5|146538.5|146900|146558|146900|146558|146865.4|146523.4|11
1649996880000|2022-04-15 04:28:00|146897|146555|146881.6|146539.6|146897|146555|146857.2|146515.2|12
1649996890000|2022-04-15 04:28:10|146882.9|146540.9|146894.3|146552.3|146894.3|146552.3|146872.3|146530.3|7
1649996900000|2022-04-15 04:28:20|146892.4|146550.4|146891.5|146549.5|146892.4|146550.4|146876.6|146534.6|8
1649996910000|2022-04-15 04:28:30|146884.9|146542.9|146872|146530|146892.5|146550.5|146863.8|146521.8|10
1649996920000|2022-04-15 04:28:40|146859.9|146517.9|146883.2|146541.2|146898|146556|146859.9|146517.9|10
1649996930000|2022-04-15 04:28:50|146886.6|146544.6|146886.5|146544.5|146889.8|146547.8|146861.3|146519.3|11
1649996940000|2022-04-15 04:29:00|146900.6|146558.6|146895.2|146553.2|146900.6|146558.6|146881.5|146539.5|10
1649996950000|2022-04-15 04:29:10|146895.7|146553.7|146889.4|146547.4|146895.7|146553.7|146878.4|146536.4|6
1649996960000|2022-04-15 04:29:20|146885.5|146543.5|146883.5|146541.5|146888.5|146546.5|146860.1|146518.1|10
1649996970000|2022-04-15 04:29:30|146884.5|146542.5|146890.5|146548.5|146899.5|146557.5|146877.8|146535.8|9
1649996980000|2022-04-15 04:29:40|146891.2|146549.2|146872.7|146530.7|146891.2|146549.2|146859.1|146517.1|10
1649996990000|2022-04-15 04:29:50|146861.2|146519.2|146892.8|146550.8|146904.1|146562.1|146856.4|146514.4|13
1649997000000|2022-04-15 04:30:00|146892|146550|146890.4|146548.4|146899.5|146557.5|146883.5|146541.5|11
1649997010000|2022-04-15 04:30:10|146893.5|146551.5|146868.6|146526.6|146893.5|146551.5|146868.6|146526.6|7
1649997020000|2022-04-15 04:30:20|146870.7|146528.7|146862.9|146520.9|146871.8|146529.8|146862.9|146520.9|10
1649997030000|2022-04-15 04:30:30|146873.7|146531.7|146887.4|146545.4|146887.4|146545.4|146873.7|146531.7|6
1649997040000|2022-04-15 04:30:40|146871.8|146529.8|146879.6|146537.6|146887.9|146545.9|146855.4|146513.4|6
1649997050000|2022-04-15 04:30:50|146872.6|146530.6|146876.3|146534.3|146891.4|146549.4|146862.7|146520.7|11
1649997060000|2022-04-15 04:31:00|146889.3|146547.3|146871.7|146529.7|146889.3|146547.3|146855.2|146513.2|8
1649997070000|2022-04-15 04:31:10|146868.8|146526.8|146883.9|146541.9|146889.7|146547.7|146861.6|146519.6|12
1649997080000|2022-04-15 04:31:20|146883.5|146541.5|146891|146549|146896.5|146554.5|146880.3|146538.3|13
1649997090000|2022-04-15 04:31:30|146895.3|146553.3|146877.8|146535.8|146895.3|146553.3|146858.4|146516.4|7
1649997100000|2022-04-15 04:31:40|146861|146519|146889.5|146547.5|146891.8|146549.8|146859.9|146517.9|18
1649997110000|2022-04-15 04:31:50|146893.4|146551.4|146892.9|146550.9|146893.4|146551.4|146887|146545|6
1649997120000|2022-04-15 04:32:00|146886.5|146544.5|146879.9|146537.9|146892.8|146550.8|146863.2|146521.2|10
1649997130000|2022-04-15 04:32:10|146878.6|146536.6|146875.8|146533.8|146884.7|146542.7|146875.8|146533.8|10
1649997140000|2022-04-15 04:32:20|146896.1|146554.1|146899.5|146557.5|146899.5|146557.5|146892.5|146550.5|5
1649997150000|2022-04-15 04:32:30|146898.5|146556.5|146873.4|146531.4|146898.5|146556.5|146862.9|146520.9|12
1649997160000|2022-04-15 04:32:40|146877.6|146535.6|146882|146540|146899.5|146557.5|146873.3|146531.3|9
1649997170000|2022-04-15 04:32:50|146876.1|146534.1|146869.7|146527.7|146883.3|146541.3|146852.2|146510.2|11
1649997180000|2022-04-15 04:33:00|146873.3|146531.3|146883.7|146541.7|146883.7|146541.7|146865.6|146523.6|10
1649997190000|2022-04-15 04:33:10|146886.4|146544.4|146898.5|146556.5|146898.5|146556.5|146879.4|146537.4|9
1649997200000|2022-04-15 04:33:20|146890.9|146548.9|146870.9|146528.9|146892.9|146550.9|146858.4|146516.4|12
1649997210000|2022-04-15 04:33:30|146883.1|146541.1|146884.5|146542.5|146884.5|146542.5|146869.5|146527.5|8
1649997220000|2022-04-15 04:33:40|146882.8|146540.8|146877.9|146535.9|146884.4|146542.4|146877.9|146535.9|7
1649997230000|2022-04-15 04:33:50|146879.8|146537.8|146872.7|146530.7|146888.9|146546.9|146862|146520|13
1649997240000|2022-04-15 04:34:00|146878.3|146536.3|146882.4|146540.4|146882.4|146540.4|146867.7|146525.7|12
1649997250000|2022-04-15 04:34:10|146882.7|146540.7|146882.8|146540.8|146888.6|146546.6|146870.4|146528.4|10
1649997260000|2022-04-15 04:34:20|146885|146543|146873.6|146531.6|146888|146546|146849.2|146507.2|15
1649997270000|2022-04-15 04:34:30|146880.5|146538.5|146888.5|146546.5|146895.9|146553.9|146864.8|146522.8|10
1649997280000|2022-04-15 04:34:40|146883.9|146541.9|146882|146540|146883.9|146541.9|146853|146511|9
1649997290000|2022-04-15 04:34:50|146869.2|146527.2|146869|146527|146872.9|146530.9|146864.2|146522.2|9
1649997300000|2022-04-15 04:35:00|146869.1|146527.1|146887.5|146545.5|146892.4|146550.4|146860.4|146518.4|18
1649997310000|2022-04-15 04:35:10|146884.1|146542.1|146885.9|146543.9|146890.4|146548.4|146878.8|146536.8|12
1649997320000|2022-04-15 04:35:20|146884|146542|146883.2|146541.2|146889.4|146547.4|146879.6|146537.6|15
1649997330000|2022-04-15 04:35:30|146883.8|146541.8|146871.5|146529.5|146883.8|146541.8|146863.2|146521.2|11
1649997340000|2022-04-15 04:35:40|146874.2|146532.2|146878.6|146536.6|146883.2|146541.2|146869.8|146527.8|16
1649997350000|2022-04-15 04:35:50|146877.6|146535.6|146863.2|146521.2|146877.6|146535.6|146863.2|146521.2|16
1649997360000|2022-04-15 04:36:00|146861.8|146519.8|146887.1|146545.1|146888.5|146546.5|146860.4|146518.4|13
1649997370000|2022-04-15 04:36:10|146883|146541|146888.4|146546.4|146891.3|146549.3|146878|146536|16
1649997380000|2022-04-15 04:36:20|146886.9|146544.9|146869.3|146527.3|146886.9|146544.9|146857.9|146515.9|16
1649997390000|2022-04-15 04:36:30|146867.2|146525.2|146888.5|146546.5|146890.5|146548.5|146863.1|146521.1|11
1649997400000|2022-04-15 04:36:40|146887.7|146545.7|146872.8|146530.8|146887.7|146545.7|146862.4|146520.4|17
1649997410000|2022-04-15 04:36:50|146869.7|146527.7|146865|146523|146874.6|146532.6|146865|146523|9
1649997420000|2022-04-15 04:37:00|146864.3|146522.3|146888.9|146546.9|146896|146554|146859.8|146517.8|17
1649997430000|2022-04-15 04:37:10|146881.6|146539.6|146882.8|146540.8|146887.2|146545.2|146874.7|146532.7|13
1649997440000|2022-04-15 04:37:20|146882|146540|146879.6|146537.6|146885|146543|146879.6|146537.6|17
1649997450000|2022-04-15 04:37:30|146878.4|146536.4|146865.5|146523.5|146883.7|146541.7|146859.7|146517.7|14
1649997460000|2022-04-15 04:37:40|146867.5|146525.5|146872.7|146530.7|146872.7|146530.7|146864.9|146522.9|11
1649997470000|2022-04-15 04:37:50|146872.3|146530.3|146856.9|146514.9|146878|146536|146852.2|146510.2|17
1649997480000|2022-04-15 04:38:00|146867.9|146525.9|146877.3|146535.3|146879.5|146537.5|146860.2|146518.2|13
1649997490000|2022-04-15 04:38:10|146872.1|146530.1|146880.5|146538.5|146880.6|146538.6|146864.5|146522.5|19
1649997500000|2022-04-15 04:38:20|146877.3|146535.3|146866.3|146524.3|146880.5|146538.5|146857.7|146515.7|12
1649997510000|2022-04-15 04:38:30|146863.6|146521.6|146866.6|146524.6|146871.8|146529.8|146863.6|146521.6|12
1649997520000|2022-04-15 04:38:40|146863.9|146521.9|146886.1|146544.1|146889.8|146547.8|146863.8|146521.8|13
1649997530000|2022-04-15 04:38:50|146885.4|146543.4|146875.3|146533.3|146888.1|146546.1|146858.5|146516.5|16
1649997540000|2022-04-15 04:39:00|146875.9|146533.9|146886.6|146544.6|146889.2|146547.2|146873.5|146531.5|19
1649997550000|2022-04-15 04:39:10|146885.1|146543.1|146874.3|146532.3|146893.9|146551.9|146863.3|146521.3|15
1649997560000|2022-04-15 04:39:20|146871.7|146529.7|146874.2|146532.2|146878.9|146536.9|146869.9|146527.9|10
1649997570000|2022-04-15 04:39:30|146877.7|146535.7|146868.7|146526.7|146879.8|146537.8|146859.4|146517.4|9
1649997580000|2022-04-15 04:39:40|146866.7|146524.7|146881.1|146539.1|146886.1|146544.1|146866.5|146524.5|11
1649997590000|2022-04-15 04:39:50|146888.7|146546.7|146878.4|146536.4|146891.6|146549.6|146859.8|146517.8|11
1649997600000|2022-04-15 04:40:00|146896.3|146554.3|146893.1|146551.1|146896.3|146554.3|146879.3|146537.3|9
1649997610000|2022-04-15 04:40:10|146894.8|146552.8|146884.2|146542.2|146894.8|146552.8|146880.3|146538.3|11
1649997620000|2022-04-15 04:40:20|146885.8|146543.8|146869.7|146527.7|146885.8|146543.8|146863.6|146521.6|11
1649997630000|2022-04-15 04:40:30|146866.8|146524.8|146884.3|146542.3|146884.3|146542.3|146864.1|146522.1|13
1649997640000|2022-04-15 04:40:40|146878.7|146536.7|146877.6|146535.6|146878.9|146536.9|146866.7|146524.7|13
1649997650000|2022-04-15 04:40:50|146872.5|146530.5|146868|146526|146875.3|146533.3|146851|146509|13
1649997660000|2022-04-15 04:41:00|146864.4|146522.4|146876.7|146534.7|146878.8|146536.8|146864.4|146522.4|14
1649997670000|2022-04-15 04:41:10|146876|146534|146868.3|146526.3|146876.8|146534.8|146855.1|146513.1|14
1649997680000|2022-04-15 04:41:20|146869.5|146527.5|146861.6|146519.6|146870.5|146528.5|146861.6|146519.6|8
1649997690000|2022-04-15 04:41:30|146873.7|146531.7|146868.3|146526.3|146876.9|146534.9|146848.1|146506.1|13
1649997700000|2022-04-15 04:41:40|146862.5|146520.5|146883.9|146541.9|146888.8|146546.8|146862.5|146520.5|14
1649997710000|2022-04-15 04:41:50|146879|146537|146874.1|146532.1|146884.4|146542.4|146855.9|146513.9|17
1649997720000|2022-04-15 04:42:00|146873.3|146531.3|146880.7|146538.7|146882.5|146540.5|146870.3|146528.3|18
1649997730000|2022-04-15 04:42:10|146873.7|146531.7|146874.9|146532.9|146876.7|146534.7|146861.4|146519.4|13
1649997740000|2022-04-15 04:42:20|146869.6|146527.6|146861.8|146519.8|146869.6|146527.6|146858.1|146516.1|11
1649997750000|2022-04-15 04:42:30|146867.3|146525.3|146867.5|146525.5|146882.3|146540.3|146864.5|146522.5|14
1649997760000|2022-04-15 04:42:40|146865.2|146523.2|146884.1|146542.1|146891.8|146549.8|146865.2|146523.2|16
1649997770000|2022-04-15 04:42:50|146888.1|146546.1|146888.3|146546.3|146888.3|146546.3|146881.3|146539.3|13
1649997780000|2022-04-15 04:43:00|146868.5|146526.5|146872.2|146530.2|146872.2|146530.2|146866.8|146524.8|12
1649997790000|2022-04-15 04:43:10|146866.9|146524.9|146872.2|146530.2|146873.8|146531.8|146866.9|146524.9|12
1649997800000|2022-04-15 04:43:20|146869.7|146527.7|146854.5|146512.5|146876.2|146534.2|146848.7|146506.7|13
1649997810000|2022-04-15 04:43:30|146851.4|146509.4|146861.4|146519.4|146869.6|146527.6|146851.4|146509.4|14
1649997820000|2022-04-15 04:43:40|146860.6|146518.6|146871.7|146529.7|146873.8|146531.8|146849.9|146507.9|13
1649997830000|2022-04-15 04:43:50|146867.6|146525.6|146875.4|146533.4|146881.3|146539.3|146865.9|146523.9|14
1649997840000|2022-04-15 04:44:00|146877.7|146535.7|146865.8|146523.8|146877.7|146535.7|146854.1|146512.1|12
1649997850000|2022-04-15 04:44:10|146865.9|146523.9|146871|146529|146875.2|146533.2|146863.7|146521.7|11
1649997860000|2022-04-15 04:44:20|146869.9|146527.9|146860.5|146518.5|146875.1|146533.1|146852.5|146510.5|18
1649997870000|2022-04-15 04:44:30|146858|146516|146875.7|146533.7|146875.7|146533.7|146858|146516|9
1649997880000|2022-04-15 04:44:40|146875.8|146533.8|146869.7|146527.7|146882.9|146540.9|146862.5|146520.5|16
1649997890000|2022-04-15 04:44:50|146869.6|146527.6|146869.8|146527.8|146871|146529|146860.9|146518.9|14
1649997900000|2022-04-15 04:45:00|146869.7|146527.7|146866|146524|146877.2|146535.2|146861.4|146519.4|15
1649997910000|2022-04-15 04:45:10|146867.7|146525.7|146871|146529|146877|146535|146858.9|146516.9|11
1649997920000|2022-04-15 04:45:20|146870|146528|146862.9|146520.9|146874.4|146532.4|146853.8|146511.8|12
1649997930000|2022-04-15 04:45:30|146860.6|146518.6|146880.5|146538.5|146882.5|146540.5|146860.6|146518.6|12
1649997940000|2022-04-15 04:45:40|146879|146537|146865|146523|146881.1|146539.1|146860|146518|14
1649997950000|2022-04-15 04:45:50|146870.4|146528.4|146865.6|146523.6|146870.4|146528.4|146861|146519|10
1649997960000|2022-04-15 04:46:00|146870.2|146528.2|146864.6|146522.6|146871|146529|146855.2|146513.2|15
1649997970000|2022-04-15 04:46:10|146867|146525|146865.7|146523.7|146871.5|146529.5|146853.8|146511.8|22
1649997980000|2022-04-15 04:46:20|146863.2|146521.2|146868.4|146526.4|146882.6|146540.6|146861.3|146519.3|14
1649997990000|2022-04-15 04:46:30|146865.4|146523.4|146878.9|146536.9|146879.9|146537.9|146864|146522|12
1649998000000|2022-04-15 04:46:40|146877.5|146535.5|146866.2|146524.2|146884.2|146542.2|146860|146518|17
1649998010000|2022-04-15 04:46:50|146866.3|146524.3|146868.8|146526.8|146872|146530|146864.1|146522.1|10
1649998020000|2022-04-15 04:47:00|146867.6|146525.6|146863.1|146521.1|146876|146534|146857.3|146515.3|14
1649998030000|2022-04-15 04:47:10|146870.2|146528.2|146872|146530|146877.2|146535.2|146861.7|146519.7|15
1649998040000|2022-04-15 04:47:20|146869|146527|146879.9|146537.9|146882.6|146540.6|146869|146527|14
1649998050000|2022-04-15 04:47:30|146879.8|146537.8|146871|146529|146880.1|146538.1|146859.1|146517.1|18
1649998060000|2022-04-15 04:47:40|146869.9|146527.9|146868.6|146526.6|146869.9|146527.9|146859.5|146517.5|13
1649998070000|2022-04-15 04:47:50|146864.9|146522.9|146880.6|146538.6|146882.8|146540.8|146853.3|146511.3|19
1649998080000|2022-04-15 04:48:00|146881.2|146539.2|146870.5|146528.5|146890.6|146548.6|146865.4|146523.4|19
1649998090000|2022-04-15 04:48:10|146867.4|146525.4|146880.3|146538.3|146883.2|146541.2|146862.1|146520.1|13
1649998100000|2022-04-15 04:48:20|146878.7|146536.7|146869|146527|146886.4|146544.4|146869|146527|12
1649998110000|2022-04-15 04:48:30|146870.5|146528.5|146870.4|146528.4|146873|146531|146864.5|146522.5|11
1649998120000|2022-04-15 04:48:40|146868.3|146526.3|146871.3|146529.3|146877.3|146535.3|146868.3|146526.3|10
1649998130000|2022-04-15 04:48:50|146863.3|146521.3|146859.9|146517.9|146865.1|146523.1|146854.9|146512.9|14
1649998140000|2022-04-15 04:49:00|146858.6|146516.6|146869.8|146527.8|146869.8|146527.8|146858.6|146516.6|12
1649998150000|2022-04-15 04:49:10|146855.6|146513.6|146880.3|146538.3|146881.4|146539.4|146842.5|146500.5|16
1649998160000|2022-04-15 04:49:20|146878.2|146536.2|146872|146530|146878.2|146536.2|146872|146530|13
1649998170000|2022-04-15 04:49:30|146853|146511|146876.6|146534.6|146878.4|146536.4|146853|146511|12
1649998180000|2022-04-15 04:49:40|146879.3|146537.3|146868.3|146526.3|146879.3|146537.3|146866|146524|11
1649998190000|2022-04-15 04:49:50|146861.9|146519.9|146897.9|146555.9|146897.9|146555.9|146858.4|146516.4|16
1649998200000|2022-04-15 04:50:00|146891.3|146549.3|146890.7|146548.7|146898.9|146556.9|146869.8|146527.8|17
1649998210000|2022-04-15 04:50:10|146890.6|146548.6|146878.2|146536.2|146890.7|146548.7|146878.2|146536.2|17
1649998220000|2022-04-15 04:50:20|146861.7|146519.7|146876.3|146534.3|146880.3|146538.3|146860.6|146518.6|11
1649998230000|2022-04-15 04:50:30|146878.3|146536.3|146872.6|146530.6|146878.3|146536.3|146867.2|146525.2|16
1649998240000|2022-04-15 04:50:40|146864|146522|146862.6|146520.6|146866.5|146524.5|146857.3|146515.3|17
1649998250000|2022-04-15 04:50:50|146864.5|146522.5|146880.2|146538.2|146885.6|146543.6|146861|146519|9
1649998260000|2022-04-15 04:51:00|146843|146501|146876.1|146534.1|146880.3|146538.3|146843|146501|14
1649998270000|2022-04-15 04:51:10|146870.9|146528.9|146879.8|146537.8|146885.6|146543.6|146870.9|146528.9|8
1649998280000|2022-04-15 04:51:20|146880|146538|146870.6|146528.6|146882.5|146540.5|146857.6|146515.6|18
1649998290000|2022-04-15 04:51:30|146869.6|146527.6|146871.7|146529.7|146876.4|146534.4|146862.7|146520.7|12
1649998300000|2022-04-15 04:51:40|146874.6|146532.6|146876.1|146534.1|146877.2|146535.2|146869.8|146527.8|12
1649998310000|2022-04-15 04:51:50|146871.3|146529.3|146867.1|146525.1|146880.4|146538.4|146851.5|146509.5|19
1649998320000|2022-04-15 04:52:00|146862.6|146520.6|146879.1|146537.1|146880.5|146538.5|146862.6|146520.6|19
1649998330000|2022-04-15 04:52:10|146876.3|146534.3|146879.2|146537.2|146880.5|146538.5|146873.3|146531.3|12
1649998340000|2022-04-15 04:52:20|146876.6|146534.6|146877.3|146535.3|146877.3|146535.3|146856.6|146514.6|9
1649998350000|2022-04-15 04:52:30|146881|146539|146876.5|146534.5|146897.8|146555.8|146876.5|146534.5|12
1649998360000|2022-04-15 04:52:40|146869.4|146527.4|146882.9|146540.9|146887.2|146545.2|146869.4|146527.4|10
1649998370000|2022-04-15 04:52:50|146880.5|146538.5|146882.1|146540.1|146888.9|146546.9|146876.6|146534.6|12
1649998380000|2022-04-15 04:53:00|146881.1|146539.1|146874.4|146532.4|146881.1|146539.1|146864.3|146522.3|12
1649998390000|2022-04-15 04:53:10|146871.5|146529.5|146862.6|146520.6|146874.9|146532.9|146855.4|146513.4|8
1649998400000|2022-04-15 04:53:20|146853.3|146511.3|146855.2|146513.2|146868.9|146526.9|146853.3|146511.3|12
1649998410000|2022-04-15 04:53:30|146855.3|146513.3|146867.4|146525.4|146872.2|146530.2|146855.3|146513.3|13
1649998420000|2022-04-15 04:53:40|146851.1|146509.1|146871.8|146529.8|146877.3|146535.3|146851.1|146509.1|16
1649998430000|2022-04-15 04:53:50|146877.2|146535.2|146881.1|146539.1|146884.2|146542.2|146876.3|146534.3|10
1649998440000|2022-04-15 04:54:00|146857.9|146515.9|146872.6|146530.6|146873.2|146531.2|146857.9|146515.9|7
1649998450000|2022-04-15 04:54:10|146870.9|146528.9|146868.5|146526.5|146876.6|146534.6|146865.9|146523.9|7
1649998460000|2022-04-15 04:54:20|146864.9|146522.9|146856.4|146514.4|146868.9|146526.9|146854.7|146512.7|6
1649998470000|2022-04-15 04:54:30|146860.2|146518.2|146878.6|146536.6|146886.5|146544.5|146848.7|146506.7|13
1649998480000|2022-04-15 04:54:40|146877.7|146535.7|146876.2|146534.2|146879.7|146537.7|146870.8|146528.8|17
1649998490000|2022-04-15 04:54:50|146874.1|146532.1|146872.6|146530.6|146875.5|146533.5|146871.3|146529.3|9
1649998500000|2022-04-15 04:55:00|146874.4|146532.4|146857.4|146515.4|146875.7|146533.7|146850.2|146508.2|13
1649998510000|2022-04-15 04:55:10|146854.7|146512.7|146857.3|146515.3|146863.7|146521.7|146819.5|146477.5|18
1649998520000|2022-04-15 04:55:20|146852.7|146510.7|146825.2|146483.2|146864|146522|146812.7|146470.7|11
1649998530000|2022-04-15 04:55:30|146831|146489|146877.8|146535.8|146880.8|146538.8|146831|146489|13
1649998540000|2022-04-15 04:55:40|146888.7|146546.7|146876.6|146534.6|146888.7|146546.7|146865.5|146523.5|11
1649998550000|2022-04-15 04:55:50|146879.4|146537.4|146883.8|146541.8|146883.8|146541.8|146860.6|146518.6|19
1649998560000|2022-04-15 04:56:00|146878.5|146536.5|146875|146533|146880.5|146538.5|146874.7|146532.7|6
1649998570000|2022-04-15 04:56:10|146876.6|146534.6|146867.3|146525.3|146879.1|146537.1|146855.3|146513.3|10
1649998580000|2022-04-15 04:56:20|146858.2|146516.2|146849|146507|146868.9|146526.9|146848.2|146506.2|13
1649998590000|2022-04-15 04:56:30|146848.4|146506.4|146869.6|146527.6|146879.2|146537.2|146848.4|146506.4|14
1649998600000|2022-04-15 04:56:40|146873.5|146531.5|146854|146512|146873.5|146531.5|146844.6|146502.6|12
1649998610000|2022-04-15 04:56:50|146862.2|146520.2|146862.6|146520.6|146875.3|146533.3|146860.4|146518.4|9
1649998620000|2022-04-15 04:57:00|146856.9|146514.9|146872.8|146530.8|146872.8|146530.8|146852.5|146510.5|19
1649998630000|2022-04-15 04:57:10|146874.1|146532.1|146863|146521|146874.1|146532.1|146855.1|146513.1|7
1649998640000|2022-04-15 04:57:20|146871.6|146529.6|146864.7|146522.7|146875.9|146533.9|146851|146509|9
1649998650000|2022-04-15 04:57:30|146865.3|146523.3|146889.3|146547.3|146889.3|146547.3|146860.9|146518.9|14
1649998660000|2022-04-15 04:57:40|146874.1|146532.1|146881.1|146539.1|146882.7|146540.7|146871.9|146529.9|9
1649998670000|2022-04-15 04:57:50|146872.5|146530.5|146857.5|146515.5|146874.1|146532.1|146857.5|146515.5|15
1649998680000|2022-04-15 04:58:00|146860.3|146518.3|146884.4|146542.4|146897.9|146555.9|146856.7|146514.7|19
1649998690000|2022-04-15 04:58:10|146882.1|146540.1|146882.1|146540.1|146890.6|146548.6|146880.5|146538.5|13
1649998700000|2022-04-15 04:58:20|146881.4|146539.4|146877.8|146535.8|146881.4|146539.4|146859.1|146517.1|13
1649998710000|2022-04-15 04:58:30|146877.4|146535.4|146888.4|146546.4|146894.4|146552.4|146877.4|146535.4|10
1649998720000|2022-04-15 04:58:40|146886.3|146544.3|146872.4|146530.4|146887.3|146545.3|146872.4|146530.4|10
1649998730000|2022-04-15 04:58:50|146882.2|146540.2|146865.4|146523.4|146885.2|146543.2|146862.7|146520.7|6
1649998740000|2022-04-15 04:59:00|146864.7|146522.7|146858.7|146516.7|146871.4|146529.4|146858.7|146516.7|9
1649998750000|2022-04-15 04:59:10|146858.8|146516.8|146860.9|146518.9|146882.3|146540.3|146856.5|146514.5|16
1649998760000|2022-04-15 04:59:20|146873.1|146531.1|146884.7|146542.7|146889.4|146547.4|146864.8|146522.8|14
1649998770000|2022-04-15 04:59:30|146881|146539|146885.6|146543.6|146889.7|146547.7|146877.2|146535.2|19
1649998780000|2022-04-15 04:59:40|146882.5|146540.5|146878.9|146536.9|146882.9|146540.9|146878.9|146536.9|13
1649998790000|2022-04-15 04:59:50|146880.9|146538.9|146858.5|146516.5|146893.3|146551.3|146858.5|146516.5|15
1649998800000|2022-04-15 05:00:00|146875|146533|146904.8|146562.8|146913.1|146571.1|146875|146533|20
1649998810000|2022-04-15 05:00:10|146909.5|146567.5|146897.9|146555.9|146913|146571|146897.9|146555.9|16
1649998820000|2022-04-15 05:00:20|146899.8|146557.8|146899.2|146557.2|146900.1|146558.1|146886.4|146544.4|22
1649998830000|2022-04-15 05:00:30|146892.6|146550.6|146895.4|146553.4|146901.3|146559.3|146888.1|146546.1|12
1649998840000|2022-04-15 05:00:40|146893.3|146551.3|146908.7|146566.7|146909|146567|146893.3|146551.3|21
1649998850000|2022-04-15 05:00:50|146909.6|146567.6|146891.9|146549.9|146909.6|146567.6|146886.5|146544.5|15
1649998860000|2022-04-15 05:01:00|146896.2|146554.2|146908.1|146566.1|146911.1|146569.1|146895.8|146553.8|16
1649998870000|2022-04-15 05:01:10|146906.9|146564.9|146888.5|146546.5|146907.1|146565.1|146870.4|146528.4|18
1649998880000|2022-04-15 05:01:20|146883.1|146541.1|146893.5|146551.5|146907.7|146565.7|146881.2|146539.2|16
1649998890000|2022-04-15 05:01:30|146892.7|146550.7|146891.4|146549.4|146895.9|146553.9|146885.7|146543.7|17
1649998900000|2022-04-15 05:01:40|146890.9|146548.9|146904.6|146562.6|146905.8|146563.8|146887.4|146545.4|17
1649998910000|2022-04-15 05:01:50|146905.8|146563.8|146887.7|146545.7|146905.9|146563.9|146875|146533|14
1649998920000|2022-04-15 05:02:00|146888.4|146546.4|146894.8|146552.8|146897.1|146555.1|146888.1|146546.1|17
1649998930000|2022-04-15 05:02:10|146892.3|146550.3|146890.2|146548.2|146903.4|146561.4|146881.6|146539.6|15
1649998940000|2022-04-15 05:02:20|146889|146547|146887.4|146545.4|146896.5|146554.5|146884.7|146542.7|18
1649998950000|2022-04-15 05:02:30|146883.6|146541.6|146903.4|146561.4|146909.7|146567.7|146883.6|146541.6|19
1649998960000|2022-04-15 05:02:40|146901.1|146559.1|146906.2|146564.2|146910.4|146568.4|146890.9|146548.9|16
1649998970000|2022-04-15 05:02:50|146900.5|146558.5|146906|146564|146906.9|146564.9|146900.5|146558.5|12
1649998980000|2022-04-15 05:03:00|146885.4|146543.4|146913|146571|146913.7|146571.7|146885.4|146543.4|17
1649998990000|2022-04-15 05:03:10|146915.3|146573.3|146910.5|146568.5|146916.3|146574.3|146908.1|146566.1|17
1649999000000|2022-04-15 05:03:20|146918.9|146576.9|146888.9|146546.9|146919.3|146577.3|146886.1|146544.1|13
1649999010000|2022-04-15 05:03:30|146894|146552|146921.5|146579.5|146922.6|146580.6|146894|146552|17
1649999020000|2022-04-15 05:03:40|146920.6|146578.6|146909.7|146567.7|146920.6|146578.6|146871.6|146529.6|10
1649999030000|2022-04-15 05:03:50|146892.5|146550.5|146913.3|146571.3|146921.5|146579.5|146892.5|146550.5|14
1649999040000|2022-04-15 05:04:00|146913.7|146571.7|146906.8|146564.8|146914.8|146572.8|146906|146564|18
1649999050000|2022-04-15 05:04:10|146908.4|146566.4|146890.2|146548.2|146911.7|146569.7|146890.2|146548.2|15
1649999060000|2022-04-15 05:04:20|146897.8|146555.8|146909.9|146567.9|146912.7|146570.7|146896.3|146554.3|21
1649999070000|2022-04-15 05:04:30|146914.5|146572.5|146909.7|146567.7|146914.5|146572.5|146907.3|146565.3|13
1649999080000|2022-04-15 05:04:40|146912.4|146570.4|146906|146564|146914.1|146572.1|146872.7|146530.7|14
1649999090000|2022-04-15 05:04:50|146906.3|146564.3|146900.5|146558.5|146906.3|146564.3|146889.5|146547.5|15
1649999100000|2022-04-15 05:05:00|146882.9|146540.9|146902.5|146560.5|146902.5|146560.5|146882.9|146540.9|14
1649999110000|2022-04-15 05:05:10|146904.3|146562.3|146904.5|146562.5|146905.8|146563.8|146893.7|146551.7|17
1649999120000|2022-04-15 05:05:20|146890.7|146548.7|146914.8|146572.8|146915.2|146573.2|146860.6|146518.6|17
1649999130000|2022-04-15 05:05:30|146915.4|146573.4|146909.8|146567.8|146917.4|146575.4|146906.4|146564.4|15
1649999140000|2022-04-15 05:05:40|146913.7|146571.7|146910.9|146568.9|146915.9|146573.9|146909.5|146567.5|14
1649999150000|2022-04-15 05:05:50|146887.1|146545.1|146913.5|146571.5|146913.5|146571.5|146887.1|146545.1|13
1649999160000|2022-04-15 05:06:00|146914.1|146572.1|146915.2|146573.2|146917.5|146575.5|146910.2|146568.2|16
1649999170000|2022-04-15 05:06:10|146884.9|146542.9|146890.7|146548.7|146906.1|146564.1|146884.9|146542.9|13
1649999180000|2022-04-15 05:06:20|146891.2|146549.2|146908|146566|146909.8|146567.8|146891.2|146549.2|14
1649999190000|2022-04-15 05:06:30|146911.3|146569.3|146894|146552|146911.3|146569.3|146893.6|146551.6|15
1649999200000|2022-04-15 05:06:40|146892.4|146550.4|146917.4|146575.4|146917.4|146575.4|146892.4|146550.4|15
1649999210000|2022-04-15 05:06:50|146918.6|146576.6|146920.4|146578.4|146920.4|146578.4|146914.5|146572.5|14
1649999220000|2022-04-15 05:07:00|146918.8|146576.8|146888.8|146546.8|146919.6|146577.6|146884.6|146542.6|15
1649999230000|2022-04-15 05:07:10|146891.7|146549.7|146913.7|146571.7|146913.7|146571.7|146891.7|146549.7|20
1649999240000|2022-04-15 05:07:20|146908.9|146566.9|146909.4|146567.4|146912.8|146570.8|146907.3|146565.3|13
1649999250000|2022-04-15 05:07:30|146907.5|146565.5|146899.6|146557.6|146912.4|146570.4|146892.1|146550.1|18
1649999260000|2022-04-15 05:07:40|146896.8|146554.8|146906.5|146564.5|146907.1|146565.1|146895.7|146553.7|15
1649999270000|2022-04-15 05:07:50|146901|146559|146905.2|146563.2|146906|146564|146834.3|146492.3|12
1649999280000|2022-04-15 05:08:00|146907.4|146565.4|146905.5|146563.5|146916.2|146574.2|146900.3|146558.3|17
1649999290000|2022-04-15 05:08:10|146908.1|146566.1|146911|146569|146913|146571|146907|146565|10
1649999300000|2022-04-15 05:08:20|146911.6|146569.6|146892.8|146550.8|146912|146570|146891.3|146549.3|16
1649999310000|2022-04-15 05:08:30|146897|146555|146915.5|146573.5|146916.4|146574.4|146892.9|146550.9|16
1649999320000|2022-04-15 05:08:40|146914.4|146572.4|146896.6|146554.6|146921.8|146579.8|146885|146543|13
1649999330000|2022-04-15 05:08:50|146896.2|146554.2|146919.7|146577.7|146919.7|146577.7|146895.4|146553.4|17
1649999340000|2022-04-15 05:09:00|146917.6|146575.6|146903.8|146561.8|146918.6|146576.6|146890.9|146548.9|20
1649999350000|2022-04-15 05:09:10|146904.7|146562.7|146907.1|146565.1|146907.2|146565.2|146901.7|146559.7|10
1649999360000|2022-04-15 05:09:20|146907.6|146565.6|146906.6|146564.6|146907.6|146565.6|146896.5|146554.5|14
1649999370000|2022-04-15 05:09:30|146901.1|146559.1|146906|146564|146919.7|146577.7|146834.3|146492.3|16
1649999380000|2022-04-15 05:09:40|146907.1|146565.1|146921.9|146579.9|146921.9|146579.9|146894.1|146552.1|14
1649999390000|2022-04-15 05:09:50|146923.7|146581.7|146882.9|146540.9|146923.7|146581.7|146873.5|146531.5|12
1649999400000|2022-04-15 05:10:00|146894.8|146552.8|146919.1|146577.1|146924.5|146582.5|146894.8|146552.8|19
1649999410000|2022-04-15 05:10:10|146917.5|146575.5|146921|146579|146921.8|146579.8|146911.7|146569.7|19
1649999420000|2022-04-15 05:10:20|146919.7|146577.7|146909.6|146567.6|146919.7|146577.7|146885.5|146543.5|18
1649999430000|2022-04-15 05:10:30|146908.7|146566.7|146922.2|146580.2|146924.2|146582.2|146873.7|146531.7|28
1649999440000|2022-04-15 05:10:40|146912.7|146570.7|146916.4|146574.4|146923.4|146581.4|146912.7|146570.7|19
1649999450000|2022-04-15 05:10:50|146916.7|146574.7|146902.1|146560.1|146921|146579|146885.3|146543.3|23
1649999460000|2022-04-15 05:11:00|146901.2|146559.2|146899.8|146557.8|146909.4|146567.4|146895.7|146553.7|22
1649999470000|2022-04-15 05:11:10|146900.2|146558.2|146913.2|146571.2|146914.5|146572.5|146894.5|146552.5|19
1649999480000|2022-04-15 05:11:20|146914.7|146572.7|146910.7|146568.7|146918.8|146576.8|146878.4|146536.4|23
1649999490000|2022-04-15 05:11:30|146905.5|146563.5|146914.6|146572.6|146922.8|146580.8|146901.9|146559.9|24
1649999500000|2022-04-15 05:11:40|146915.2|146573.2|146897.9|146555.9|146918.8|146576.8|146894.3|146552.3|22
1649999510000|2022-04-15 05:11:50|146898.5|146556.5|146902.1|146560.1|146909.2|146567.2|146898.5|146556.5|18
1649999520000|2022-04-15 05:12:00|146902|146560|146907.7|146565.7|146910.5|146568.5|146896.7|146554.7|21
1649999530000|2022-04-15 05:12:10|146911.5|146569.5|146919|146577|146922.3|146580.3|146905.2|146563.2|19
1649999540000|2022-04-15 05:12:20|146920.9|146578.9|146901|146559|146920.9|146578.9|146885.7|146543.7|16
1649999550000|2022-04-15 05:12:30|146904.2|146562.2|146916.6|146574.6|146925.8|146583.8|146904.2|146562.2|25
1649999560000|2022-04-15 05:12:40|146916.8|146574.8|146909.4|146567.4|146919.5|146577.5|146906.9|146564.9|23
1649999570000|2022-04-15 05:12:50|146910.6|146568.6|146910.3|146568.3|146914.9|146572.9|146890.5|146548.5|23
1649999580000|2022-04-15 05:13:00|146907.4|146565.4|146906.3|146564.3|146910.9|146568.9|146900.9|146558.9|21
1649999590000|2022-04-15 05:13:10|146906.2|146564.2|146901.3|146559.3|146921.1|146579.1|146877.2|146535.2|18
1649999600000|2022-04-15 05:13:20|146903.1|146561.1|146919.4|146577.4|146922|146580|146901.1|146559.1|24
1649999610000|2022-04-15 05:13:30|146920.3|146578.3|146888.9|146546.9|146920.3|146578.3|146888.5|146546.5|22
1649999620000|2022-04-15 05:13:40|146890.8|146548.8|146917.7|146575.7|146917.7|146575.7|146889.7|146547.7|22
1649999630000|2022-04-15 05:13:50|146914|146572|146919.1|146577.1|146922.5|146580.5|146913.3|146571.3|21
1649999640000|2022-04-15 05:14:00|146914.4|146572.4|146893.8|146551.8|146920.9|146578.9|146877.1|146535.1|21
1649999650000|2022-04-15 05:14:10|146904|146562|146918|146576|146918|146576|146893.7|146551.7|26
1649999660000|2022-04-15 05:14:20|146913.8|146571.8|146902.1|146560.1|146922.1|146580.1|146881.4|146539.4|24
1649999670000|2022-04-15 05:14:30|146901.5|146559.5|146915.1|146573.1|146917.7|146575.7|146899.9|146557.9|28
1649999680000|2022-04-15 05:14:40|146915.6|146573.6|146892.7|146550.7|146918.6|146576.6|146892.7|146550.7|22
1649999690000|2022-04-15 05:14:50|146891.8|146549.8|146910.1|146568.1|146910.3|146568.3|146891.8|146549.8|19
1649999700000|2022-04-15 05:15:00|146910.2|146568.2|146896.4|146554.4|146919.4|146577.4|146896.4|146554.4|22
1649999710000|2022-04-15 05:15:10|146895.8|146553.8|146911.3|146569.3|146918.6|146576.6|146890.4|146548.4|24
1649999720000|2022-04-15 05:15:20|146917.1|146575.1|146913.9|146571.9|146919.9|146577.9|146908.4|146566.4|27
1649999730000|2022-04-15 05:15:30|146914.5|146572.5|146899.1|146557.1|146915.3|146573.3|146898.7|146556.7|23
1649999740000|2022-04-15 05:15:40|146899.9|146557.9|146910.3|146568.3|146910.3|146568.3|146898.3|146556.3|22
1649999750000|2022-04-15 05:15:50|146905.5|146563.5|146919.5|146577.5|146919.5|146577.5|146903.8|146561.8|19
1649999760000|2022-04-15 05:16:00|146916.4|146574.4|146884.2|146542.2|146918.7|146576.7|146881.8|146539.8|21
1649999770000|2022-04-15 05:16:10|146887.9|146545.9|146917.8|146575.8|146921.9|146579.9|146887.9|146545.9|27
1649999780000|2022-04-15 05:16:20|146913.7|146571.7|146893.6|146551.6|146918.4|146576.4|146888.1|146546.1|27
1649999790000|2022-04-15 05:16:30|146904.5|146562.5|146899|146557|146910.5|146568.5|146897|146555|21
1649999800000|2022-04-15 05:16:40|146905.7|146563.7|146896.2|146554.2|146909.7|146567.7|146894.4|146552.4|20
1649999810000|2022-04-15 05:16:50|146896.4|146554.4|146917.3|146575.3|146921.3|146579.3|146896.3|146554.3|19
1649999820000|2022-04-15 05:17:00|146918.3|146576.3|146914.9|146572.9|146918.9|146576.9|146910.4|146568.4|28
1649999830000|2022-04-15 05:17:10|146914.8|146572.8|146905.9|146563.9|146918.3|146576.3|146888.9|146546.9|27
1649999840000|2022-04-15 05:17:20|146915.9|146573.9|146910.6|146568.6|146916.4|146574.4|146908.6|146566.6|25
1649999850000|2022-04-15 05:17:30|146911.2|146569.2|146908.3|146566.3|146914.5|146572.5|146894.6|146552.6|23
1649999860000|2022-04-15 05:17:40|146904.1|146562.1|146917.3|146575.3|146917.3|146575.3|146903.6|146561.6|24
1649999870000|2022-04-15 05:17:50|146917.6|146575.6|146918|146576|146920|146578|146913.2|146571.2|19
1649999880000|2022-04-15 05:18:00|146918.9|146576.9|146903.1|146561.1|146918.9|146576.9|146888.6|146546.6|16
1649999890000|2022-04-15 05:18:10|146905.7|146563.7|146915.9|146573.9|146915.9|146573.9|146905.4|146563.4|23
1649999900000|2022-04-15 05:18:20|146915.7|146573.7|146909.5|146567.5|146915.7|146573.7|146885.3|146543.3|22
1649999910000|2022-04-15 05:18:30|146904.4|146562.4|146908.1|146566.1|146910.3|146568.3|146902.9|146560.9|24
1649999920000|2022-04-15 05:18:40|146907.4|146565.4|146915.9|146573.9|146918.7|146576.7|146905.9|146563.9|24
1649999930000|2022-04-15 05:18:50|146917.7|146575.7|146909.1|146567.1|146922.3|146580.3|146884.7|146542.7|24
1649999940000|2022-04-15 05:19:00|146911.7|146569.7|146912.2|146570.2|146920.9|146578.9|146903.1|146561.1|22
1649999950000|2022-04-15 05:19:10|146913.1|146571.1|146915.7|146573.7|146916.8|146574.8|146910.7|146568.7|22
1649999960000|2022-04-15 05:19:20|146915.8|146573.8|146910.7|146568.7|146917|146575|146890.1|146548.1|28
1649999970000|2022-04-15 05:19:30|146910.3|146568.3|146918.8|146576.8|146920.8|146578.8|146905.8|146563.8|24
1649999980000|2022-04-15 05:19:40|146914.4|146572.4|146906.7|146564.7|146914.4|146572.4|146890.3|146548.3|21
1649999990000|2022-04-15 05:19:50|146910|146568|146917.1|146575.1|146920.6|146578.6|146904.4|146562.4|21
1650000000000|2022-04-15 05:20:00|146914.4|146572.4|146910.9|146568.9|146917.2|146575.2|146910.9|146568.9|22
1650000010000|2022-04-15 05:20:10|146910.7|146568.7|146910.9|146568.9|146911.8|146569.8|146895.1|146553.1|24
1650000020000|2022-04-15 05:20:20|146910.3|146568.3|146905.2|146563.2|146910.9|146568.9|146904.5|146562.5|20
1650000030000|2022-04-15 05:20:30|146904.1|146562.1|146919.2|146577.2|146932.4|146590.4|146889.1|146547.1|21
1650000040000|2022-04-15 05:20:40|146921|146579|146921.4|146579.4|146922.4|146580.4|146913.7|146571.7|21
1650000050000|2022-04-15 05:20:50|146922.6|146580.6|146909.9|146567.9|146923|146581|146888.8|146546.8|29
1650000060000|2022-04-15 05:21:00|146911.5|146569.5|146913.4|146571.4|146919.7|146577.7|146908.8|146566.8|24
1650000070000|2022-04-15 05:21:10|146913.6|146571.6|146908.8|146566.8|146914.5|146572.5|146890.3|146548.3|24
1650000080000|2022-04-15 05:21:20|146909|146567|146915.1|146573.1|146915.1|146573.1|146903.9|146561.9|21
1650000090000|2022-04-15 05:21:30|146915.5|146573.5|146917.7|146575.7|146918.5|146576.5|146911.8|146569.8|22
1650000100000|2022-04-15 05:21:40|146918.4|146576.4|146909.6|146567.6|146919.4|146577.4|146884.1|146542.1|23
1650000110000|2022-04-15 05:21:50|146919.5|146577.5|146915.4|146573.4|146920|146578|146907.8|146565.8|22
1650000120000|2022-04-15 05:22:00|146915.7|146573.7|146910.1|146568.1|146916.2|146574.2|146888.7|146546.7|27
1650000130000|2022-04-15 05:22:10|146904.8|146562.8|146908.6|146566.6|146910.5|146568.5|146900.8|146558.8|17
1650000140000|2022-04-15 05:22:20|146909.6|146567.6|146910.7|146568.7|146910.9|146568.9|146894.2|146552.2|23
1650000150000|2022-04-15 05:22:30|146910.3|146568.3|146915.9|146573.9|146921.4|146579.4|146904.3|146562.3|19
1650000160000|2022-04-15 05:22:40|146917.2|146575.2|146910.4|146568.4|146919.3|146577.3|146889.1|146547.1|26
1650000170000|2022-04-15 05:22:50|146911|146569|146912.4|146570.4|146918.8|146576.8|146908.6|146566.6|23
1650000180000|2022-04-15 05:23:00|146910.8|146568.8|146908.7|146566.7|146910.8|146568.8|146883|146541|19
1650000190000|2022-04-15 05:23:10|146909.7|146567.7|146920|146578|146920|146578|146904.3|146562.3|20
1650000200000|2022-04-15 05:23:20|146920.8|146578.8|146916.3|146574.3|146920.8|146578.8|146912.9|146570.9|17
1650000210000|2022-04-15 05:23:30|146918.1|146576.1|146904.6|146562.6|146918.1|146576.1|146892.1|146550.1|27
1650000220000|2022-04-15 05:23:40|146905.2|146563.2|146912.8|146570.8|146917.8|146575.8|146901.2|146559.2|19
1650000230000|2022-04-15 05:23:50|146912.7|146570.7|146920|146578|146920|146578|146912.7|146570.7|21
1650000240000|2022-04-15 05:24:00|146919.2|146577.2|146912.2|146570.2|146919.2|146577.2|146897.6|146555.6|27
1650000250000|2022-04-15 05:24:10|146907.5|146565.5|146920.1|146578.1|146924.8|146582.8|146907.1|146565.1|16
1650000260000|2022-04-15 05:24:20|146919.2|146577.2|146969.2|146627.2|146971.5|146629.5|146919.2|146577.2|25
1650000270000|2022-04-15 05:24:30|146960.7|146618.7|146928|146586|146960.7|146618.7|146897|146555|25
1650000280000|2022-04-15 05:24:40|146930.9|146588.9|146962.4|146620.4|146962.5|146620.5|146930.9|146588.9|28
1650000290000|2022-04-15 05:24:50|146952.8|146610.8|146938.5|146596.5|146961.6|146619.6|146917.2|146575.2|20
1650000300000|2022-04-15 05:25:00|146935.6|146593.6|146948.9|146606.9|146952.6|146610.6|146927.1|146585.1|20
1650000310000|2022-04-15 05:25:10|146947.4|146605.4|146942.7|146600.7|146954.4|146612.4|146924.7|146582.7|22
1650000320000|2022-04-15 05:25:20|146965.4|146623.4|146956.3|146614.3|146976.1|146634.1|146955.5|146613.5|20
1650000330000|2022-04-15 05:25:30|146955.8|146613.8|146958.1|146616.1|146970.7|146628.7|146926|146584|23
1650000340000|2022-04-15 05:25:40|146953.8|146611.8|146973.9|146631.9|146975.9|146633.9|146932.4|146590.4|25
1650000350000|2022-04-15 05:25:50|146966.3|146624.3|146955.8|146613.8|146970.2|146628.2|146930.5|146588.5|20
1650000360000|2022-04-15 05:26:00|146952.5|146610.5|146966.1|146624.1|146971.9|146629.9|146937.8|146595.8|18
1650000370000|2022-04-15 05:26:10|146966.2|146624.2|146877.2|146535.2|146972.1|146630.1|146869.6|146527.6|21
1650000380000|2022-04-15 05:26:20|146967.3|146625.3|146950.3|146608.3|146973.6|146631.6|146938.3|146596.3|28
1650000390000|2022-04-15 05:26:30|146955.5|146613.5|146932.3|146590.3|146962.1|146620.1|146922.4|146580.4|20
1650000400000|2022-04-15 05:26:40|146933.6|146591.6|146947.4|146605.4|146947.4|146605.4|146927.8|146585.8|23
1650000410000|2022-04-15 05:26:50|146950|146608|146937.7|146595.7|146953.4|146611.4|146927.6|146585.6|21
1650000420000|2022-04-15 05:27:00|146928.2|146586.2|146931.4|146589.4|146955.7|146613.7|146926.2|146584.2|17
1650000430000|2022-04-15 05:27:10|146948.5|146606.5|146967.3|146625.3|146972.4|146630.4|146940.2|146598.2|18
1650000440000|2022-04-15 05:27:20|146972.3|146630.3|146940.1|146598.1|146972.3|146630.3|146919.4|146577.4|28
1650000450000|2022-04-15 05:27:30|146940|146598|146962.5|146620.5|146966.9|146624.9|146933.5|146591.5|15
1650000460000|2022-04-15 05:27:40|146909.9|146567.9|146951.3|146609.3|146960.9|146618.9|146908.7|146566.7|18
1650000470000|2022-04-15 05:27:50|146949.9|146607.9|146948.8|146606.8|146970.6|146628.6|146939.5|146597.5|10
1650000480000|2022-04-15 05:28:00|146952.6|146610.6|146954.7|146612.7|146954.7|146612.7|146920.8|146578.8|15
1650000490000|2022-04-15 05:28:10|146944.8|146602.8|146928.9|146586.9|146955.8|146613.8|146928.9|146586.9|12
1650000500000|2022-04-15 05:28:20|146941.6|146599.6|146965.5|146623.5|146966.3|146624.3|146941.6|146599.6|15
1650000510000|2022-04-15 05:28:30|146930.8|146588.8|146939|146597|146959.5|146617.5|146926.9|146584.9|14
1650000520000|2022-04-15 05:28:40|146933.5|146591.5|146970.1|146628.1|146977.3|146635.3|146933.5|146591.5|17
1650000530000|2022-04-15 05:28:50|146973.8|146631.8|146970.1|146628.1|146974.9|146632.9|146960.6|146618.6|14
1650000540000|2022-04-15 05:29:00|146970.5|146628.5|146936.6|146594.6|146981.9|146639.9|146921.3|146579.3|18
1650000550000|2022-04-15 05:29:10|146974.7|146632.7|146957.8|146615.8|146975|146633|146932.4|146590.4|18
1650000560000|2022-04-15 05:29:20|146959.4|146617.4|146937|146595|146959.4|146617.4|146914.7|146572.7|12
1650000570000|2022-04-15 05:29:30|146930.5|146588.5|146937.6|146595.6|146952.3|146610.3|146930.3|146588.3|15
1650000580000|2022-04-15 05:29:40|146926.2|146584.2|146958.4|146616.4|146970.9|146628.9|146926.2|146584.2|14
1650000590000|2022-04-15 05:29:50|146897.1|146555.1|146955.1|146613.1|146960|146618|146897.1|146555.1|11
1650000600000|2022-04-15 05:30:00|146955.8|146613.8|146908.5|146566.5|146955.8|146613.8|146907.2|146565.2|27
1650000610000|2022-04-15 05:30:10|146891|146549|146901.6|146559.6|146903|146561|146891|146549|19
1650000620000|2022-04-15 05:30:20|146898.6|146556.6|146895.3|146553.3|146905.4|146563.4|146892|146550|16
1650000630000|2022-04-15 05:30:30|146898.1|146556.1|146914.8|146572.8|146915.6|146573.6|146898.1|146556.1|21
1650000640000|2022-04-15 05:30:40|146912.9|146570.9|146900.6|146558.6|146916.4|146574.4|146895.3|146553.3|14
1650000650000|2022-04-15 05:30:50|146906.9|146564.9|146903.3|146561.3|146906.9|146564.9|146896|146554|23
1650000660000|2022-04-15 05:31:00|146903.1|146561.1|146904.7|146562.7|146906.7|146564.7|146889.4|146547.4|20
1650000670000|2022-04-15 05:31:10|146904.9|146562.9|146890.7|146548.7|146906|146564|146885.5|146543.5|16
1650000680000|2022-04-15 05:31:20|146889.3|146547.3|146907|146565|146909.1|146567.1|146889.3|146547.3|15
1650000690000|2022-04-15 05:31:30|146908.8|146566.8|146914.9|146572.9|146921|146579|146908.8|146566.8|13
1650000700000|2022-04-15 05:31:40|146915.6|146573.6|146895.5|146553.5|146919.5|146577.5|146892.8|146550.8|21
1650000710000|2022-04-15 05:31:50|146894.8|146552.8|146913.2|146571.2|146913.2|146571.2|146893.3|146551.3|12
1650000720000|2022-04-15 05:32:00|146876.1|146534.1|146900.9|146558.9|146911.4|146569.4|146860.5|146518.5|16
1650000730000|2022-04-15 05:32:10|146907.9|146565.9|146916.6|146574.6|146918|146576|146903|146561|18
1650000740000|2022-04-15 05:32:20|146890.5|146548.5|146900|146558|146900|146558|146890.5|146548.5|13
1650000750000|2022-04-15 05:32:30|146908.2|146566.2|146909.4|146567.4|146914.7|146572.7|146908.2|146566.2|24
1650000760000|2022-04-15 05:32:40|146882.2|146540.2|146903.2|146561.2|146903.2|146561.2|146880.4|146538.4|14
1650000770000|2022-04-15 05:32:50|146903.1|146561.1|146909.3|146567.3|146912.2|146570.2|146902.5|146560.5|18
1650000780000|2022-04-15 05:33:00|146908.4|146566.4|146898.4|146556.4|146908.4|146566.4|146884.5|146542.5|19
1650000790000|2022-04-15 05:33:10|146902.5|146560.5|146895.9|146553.9|146902.5|146560.5|146883.8|146541.8|12
1650000800000|2022-04-15 05:33:20|146895.1|146553.1|146911.2|146569.2|146913.1|146571.1|146895.1|146553.1|14
1650000810000|2022-04-15 05:33:30|146908.9|146566.9|146904.2|146562.2|146910.4|146568.4|146854|146512|12
1650000820000|2022-04-15 05:33:40|146906.3|146564.3|146907.6|146565.6|146915.3|146573.3|146900.5|146558.5|20
1650000830000|2022-04-15 05:33:50|146906.6|146564.6|146903|146561|146906.6|146564.6|146874.8|146532.8|12
1650000840000|2022-04-15 05:34:00|146896.3|146554.3|146900.2|146558.2|146904.7|146562.7|146887.5|146545.5|20
1650000850000|2022-04-15 05:34:10|146900.7|146558.7|146909.9|146567.9|146910.9|146568.9|146900.3|146558.3|14
1650000860000|2022-04-15 05:34:20|146907.7|146565.7|146890.7|146548.7|146910.7|146568.7|146889.9|146547.9|15
1650000870000|2022-04-15 05:34:30|146901|146559|146900.6|146558.6|146901.8|146559.8|146896.8|146554.8|18
1650000880000|2022-04-15 05:34:40|146883.9|146541.9|146903|146561|146903|146561|146883.9|146541.9|17
1650000890000|2022-04-15 05:34:50|146893|146551|146908.6|146566.6|146908.6|146566.6|146893|146551|13
1650000900000|2022-04-15 05:35:00|146909.1|146567.1|146902.2|146560.2|146909.1|146567.1|146884.8|146542.8|19
1650000910000|2022-04-15 05:35:10|146909.5|146567.5|146907.4|146565.4|146912.5|146570.5|146902.6|146560.6|13
1650000920000|2022-04-15 05:35:20|146907.5|146565.5|146905.8|146563.8|146910.8|146568.8|146902.1|146560.1|21
1650000930000|2022-04-15 05:35:30|146905.9|146563.9|146902.7|146560.7|146907.8|146565.8|146889|146547|21
1650000940000|2022-04-15 05:35:40|146896.5|146554.5|146903.8|146561.8|146904.5|146562.5|146896.5|146554.5|20
1650000950000|2022-04-15 05:35:50|146898|146556|146903.5|146561.5|146903.5|146561.5|146887.6|146545.6|20
1650000960000|2022-04-15 05:36:00|146899.6|146557.6|146904.3|146562.3|146904.4|146562.4|146894.8|146552.8|14
1650000970000|2022-04-15 05:36:10|146903.7|146561.7|146900.3|146558.3|146903.7|146561.7|146890.3|146548.3|19
1650000980000|2022-04-15 05:36:20|146908.8|146566.8|146906.5|146564.5|146910.2|146568.2|146899|146557|14
1650000990000|2022-04-15 05:36:30|146903.8|146561.8|146909|146567|146909|146567|146902.7|146560.7|15
1650001000000|2022-04-15 05:36:40|146908.5|146566.5|146910.9|146568.9|146912.5|146570.5|146890.6|146548.6|22
1650001010000|2022-04-15 05:36:50|146913.6|146571.6|146911.7|146569.7|146915.4|146573.4|146904.7|146562.7|14
1650001020000|2022-04-15 05:37:00|146911.3|146569.3|146902.9|146560.9|146913.4|146571.4|146886.5|146544.5|17
1650001030000|2022-04-15 05:37:10|146898.5|146556.5|146906.6|146564.6|146906.6|146564.6|146888.6|146546.6|14
1650001040000|2022-04-15 05:37:20|146902.6|146560.6|146903.4|146561.4|146908.9|146566.9|146889.4|146547.4|19
1650001050000|2022-04-15 05:37:30|146903|146561|146898.9|146556.9|146904.6|146562.6|146890.8|146548.8|16
1650001060000|2022-04-15 05:37:40|146904.1|146562.1|146903.9|146561.9|146904.1|146562.1|146884.2|146542.2|15
1650001070000|2022-04-15 05:37:50|146904.2|146562.2|146911.4|146569.4|146914.1|146572.1|146894.8|146552.8|17
1650001080000|2022-04-15 05:38:00|146909.2|146567.2|146907.6|146565.6|146910.4|146568.4|146902.5|146560.5|19
1650001090000|2022-04-15 05:38:10|146906.3|146564.3|146902.3|146560.3|146906.9|146564.9|146875|146533|19
1650001100000|2022-04-15 05:38:20|146899.9|146557.9|146902.2|146560.2|146902.2|146560.2|146887.1|146545.1|16
1650001110000|2022-04-15 05:38:30|146902.5|146560.5|146909.1|146567.1|146909.1|146567.1|146887.6|146545.6|17
1650001120000|2022-04-15 05:38:40|146910.8|146568.8|146910.3|146568.3|146913|146571|146907.6|146565.6|13
1650001130000|2022-04-15 05:38:50|146908.7|146566.7|146908.6|146566.6|146912.9|146570.9|146907.9|146565.9|12
1650001140000|2022-04-15 05:39:00|146914|146572|146901.8|146559.8|146914|146572|146880.8|146538.8|21
1650001150000|2022-04-15 05:39:10|146902.5|146560.5|146912|146570|146913.3|146571.3|146889.8|146547.8|21
1650001160000|2022-04-15 05:39:20|146886.6|146544.6|146902.4|146560.4|146902.4|146560.4|146886.6|146544.6|14
1650001170000|2022-04-15 05:39:30|146901.9|146559.9|146911.2|146569.2|146911.2|146569.2|146893.7|146551.7|17
1650001180000|2022-04-15 05:39:40|146911.4|146569.4|146906.6|146564.6|146911.9|146569.9|146906.3|146564.3|15
1650001190000|2022-04-15 05:39:50|146904.6|146562.6|146884.6|146542.6|146912.3|146570.3|146884.6|146542.6|22
1650001200000|2022-04-15 05:40:00|146886.8|146544.8|146903.1|146561.1|146910.1|146568.1|146882.3|146540.3|21
1650001210000|2022-04-15 05:40:10|146903.6|146561.6|146901.2|146559.2|146904.7|146562.7|146894.9|146552.9|23
1650001220000|2022-04-15 05:40:20|146901.3|146559.3|146913.4|146571.4|146913.4|146571.4|146883.7|146541.7|19
1650001230000|2022-04-15 05:40:30|146916.5|146574.5|146909.6|146567.6|146916.5|146574.5|146902.8|146560.8|18
1650001240000|2022-04-15 05:40:40|146910|146568|146908.1|146566.1|146913.8|146571.8|146906.5|146564.5|16
1650001250000|2022-04-15 05:40:50|146908.6|146566.6|146900.9|146558.9|146910.6|146568.6|146879.4|146537.4|21
1650001260000|2022-04-15 05:41:00|146900.5|146558.5|146909|146567|146911.9|146569.9|146888.5|146546.5|15
1650001270000|2022-04-15 05:41:10|146908|146566|146909.9|146567.9|146914.4|146572.4|146902.1|146560.1|16
1650001280000|2022-04-15 05:41:20|146907.6|146565.6|146895.9|146553.9|146911|146569|146880.7|146538.7|25
1650001290000|2022-04-15 05:41:30|146897.1|146555.1|146911|146569|146913.2|146571.2|146890.8|146548.8|19
1650001300000|2022-04-15 05:41:40|146910.4|146568.4|146879.3|146537.3|146913.3|146571.3|146879.3|146537.3|17
1650001310000|2022-04-15 05:41:50|146889.5|146547.5|146899.4|146557.4|146902.1|146560.1|146889.5|146547.5|14
1650001320000|2022-04-15 05:42:00|146901.3|146559.3|146893.8|146551.8|146913.5|146571.5|146893.4|146551.4|15
1650001330000|2022-04-15 05:42:10|146900.2|146558.2|146911.8|146569.8|146912.3|146570.3|146892.4|146550.4|15
1650001340000|2022-04-15 05:42:20|146913.4|146571.4|146912.1|146570.1|146915|146573|146909.9|146567.9|18
1650001350000|2022-04-15 05:42:30|146912.6|146570.6|146897.9|146555.9|146912.6|146570.6|146886.6|146544.6|15
1650001360000|2022-04-15 05:42:40|146905.8|146563.8|146910.2|146568.2|146910.2|146568.2|146900.4|146558.4|19
1650001370000|2022-04-15 05:42:50|146910.7|146568.7|146909.7|146567.7|146910.8|146568.8|146906.1|146564.1|17
1650001380000|2022-04-15 05:43:00|146910|146568|146900.7|146558.7|146911.9|146569.9|146884.8|146542.8|20
1650001390000|2022-04-15 05:43:10|146904.5|146562.5|146910.2|146568.2|146915.4|146573.4|146900|146558|12
1650001400000|2022-04-15 05:43:20|146911.3|146569.3|146908.4|146566.4|146918|146576|146854|146512|14
1650001410000|2022-04-15 05:43:30|146909.1|146567.1|146908.7|146566.7|146914.4|146572.4|146903.6|146561.6|19
1650001420000|2022-04-15 05:43:40|146908.8|146566.8|146902.1|146560.1|146908.8|146566.8|146871.4|146529.4|14
1650001430000|2022-04-15 05:43:50|146899.7|146557.7|146908.3|146566.3|146910.6|146568.6|146898|146556|18
1650001440000|2022-04-15 05:44:00|146908|146566|146899.1|146557.1|146908|146566|146881.5|146539.5|21
1650001450000|2022-04-15 05:44:10|146895.6|146553.6|146900.3|146558.3|146905.5|146563.5|146891.8|146549.8|16
1650001460000|2022-04-15 05:44:20|146901.9|146559.9|146900|146558|146913|146571|146888.1|146546.1|13
1650001470000|2022-04-15 05:44:30|146895.9|146553.9|146906.3|146564.3|146910.2|146568.2|146887.9|146545.9|15
1650001480000|2022-04-15 05:44:40|146904.6|146562.6|146904.8|146562.8|146909.8|146567.8|146891.3|146549.3|15
1650001490000|2022-04-15 05:44:50|146903|146561|146903.9|146561.9|146905.2|146563.2|146899.5|146557.5|15
1650001500000|2022-04-15 05:45:00|146900.9|146558.9|146904.2|146562.2|146910.6|146568.6|146890.3|146548.3|17
1650001510000|2022-04-15 05:45:10|146898.7|146556.7|146904.2|146562.2|146905.5|146563.5|146896.4|146554.4|14
1650001520000|2022-04-15 05:45:20|146901.1|146559.1|146904.2|146562.2|146904.2|146562.2|146880.8|146538.8|17
1650001530000|2022-04-15 05:45:30|146903.6|146561.6|146910.1|146568.1|146913.7|146571.7|146903.6|146561.6|12
1650001540000|2022-04-15 05:45:40|146909.8|146567.8|146908.5|146566.5|146910.4|146568.4|146904.5|146562.5|13
1650001550000|2022-04-15 05:45:50|146907.4|146565.4|146913.6|146571.6|146917.6|146575.6|146891.9|146549.9|14
1650001560000|2022-04-15 05:46:00|146911.1|146569.1|146900|146558|146913|146571|146877.9|146535.9|17
1650001570000|2022-04-15 05:46:10|146909.6|146567.6|146907.5|146565.5|146912.9|146570.9|146903.2|146561.2|14
1650001580000|2022-04-15 05:46:20|146897.6|146555.6|146907.6|146565.6|146911.7|146569.7|146889.3|146547.3|17
1650001590000|2022-04-15 05:46:30|146907|146565|146909.4|146567.4|146913.4|146571.4|146902.5|146560.5|12
1650001600000|2022-04-15 05:46:40|146911|146569|146895.5|146553.5|146911|146569|146890.8|146548.8|11
1650001610000|2022-04-15 05:46:50|146894.6|146552.6|146904.3|146562.3|146905.2|146563.2|146894.6|146552.6|15
1650001620000|2022-04-15 05:47:00|146900.9|146558.9|146912.8|146570.8|146912.8|146570.8|146882.2|146540.2|13
1650001630000|2022-04-15 05:47:10|146913.1|146571.1|146906.5|146564.5|146914.8|146572.8|146895.2|146553.2|16
1650001640000|2022-04-15 05:47:20|146904.7|146562.7|146904|146562|146910.5|146568.5|146904|146562|15
1650001650000|2022-04-15 05:47:30|146904.1|146562.1|146904.9|146562.9|146907.5|146565.5|146891|146549|14
1650001660000|2022-04-15 05:47:40|146904.8|146562.8|146913.3|146571.3|146913.3|146571.3|146899.7|146557.7|17
1650001670000|2022-04-15 05:47:50|146914.1|146572.1|146910.2|146568.2|146914.1|146572.1|146892.9|146550.9|14
1650001680000|2022-04-15 05:48:00|146913.3|146571.3|146911.1|146569.1|146914.5|146572.5|146909|146567|18
1650001690000|2022-04-15 05:48:10|146908.9|146566.9|146897.5|146555.5|146908.9|146566.9|146873.7|146531.7|14
1650001700000|2022-04-15 05:48:20|146900.5|146558.5|146909.7|146567.7|146915.5|146573.5|146900.5|146558.5|25
1650001710000|2022-04-15 05:48:30|146909.9|146567.9|146896.4|146554.4|146913|146571|146886.4|146544.4|16
1650001720000|2022-04-15 05:48:40|146899.8|146557.8|146912.7|146570.7|146915.8|146573.8|146899.8|146557.8|14
1650001730000|2022-04-15 05:48:50|146911.6|146569.6|146905.1|146563.1|146911.6|146569.6|146885.2|146543.2|14
1650001740000|2022-04-15 05:49:00|146904.5|146562.5|146905|146563|146905|146563|146897.9|146555.9|13
1650001750000|2022-04-15 05:49:10|146909.4|146567.4|146909|146567|146911|146569|146907.6|146565.6|14
1650001760000|2022-04-15 05:49:20|146909.4|146567.4|146899.9|146557.9|146909.8|146567.8|146887.2|146545.2|15
1650001770000|2022-04-15 05:49:30|146901.3|146559.3|146909.7|146567.7|146911|146569|146897|146555|14
1650001780000|2022-04-15 05:49:40|146910|146568|146911.1|146569.1|146913.3|146571.3|146907.2|146565.2|13
1650001790000|2022-04-15 05:49:50|146871|146529|146904.4|146562.4|146904.8|146562.8|146871|146529|10
1650001800000|2022-04-15 05:50:00|146903.9|146561.9|146902|146560|146903.9|146561.9|146894.4|146552.4|17
1650001810000|2022-04-15 05:50:10|146901.5|146559.5|146909|146567|146911.2|146569.2|146898.1|146556.1|13
1650001820000|2022-04-15 05:50:20|146908.8|146566.8|146896.4|146554.4|146908.8|146566.8|146886.4|146544.4|9
1650001830000|2022-04-15 05:50:30|146900.2|146558.2|146907.7|146565.7|146913.6|146571.6|146900.2|146558.2|13
1650001840000|2022-04-15 05:50:40|146903.9|146561.9|146908.9|146566.9|146911.5|146569.5|146903.9|146561.9|12
1650001850000|2022-04-15 05:50:50|146910.9|146568.9|146900.6|146558.6|146910.9|146568.9|146881.2|146539.2|17
1650001860000|2022-04-15 05:51:00|146896.6|146554.6|146910.1|146568.1|146913.5|146571.5|146896.6|146554.6|16
1650001870000|2022-04-15 05:51:10|146907.7|146565.7|146912|146570|146912.6|146570.6|146906.4|146564.4|20
1650001880000|2022-04-15 05:51:20|146913.6|146571.6|146913.7|146571.7|146913.7|146571.7|146866.4|146524.4|29
1650001890000|2022-04-15 05:51:30|146911.6|146569.6|146892.2|146550.2|146912.4|146570.4|146879.5|146537.5|24
1650001900000|2022-04-15 05:51:40|146891.4|146549.4|146910.8|146568.8|146913|146571|146862|146520|24
1650001910000|2022-04-15 05:51:50|146907.9|146565.9|146900.4|146558.4|146909.7|146567.7|146897|146555|20
1650001920000|2022-04-15 05:52:00|146900.5|146558.5|146894.7|146552.7|146910.1|146568.1|146887.8|146545.8|19
1650001930000|2022-04-15 05:52:10|146897|146555|146894.2|146552.2|146903.6|146561.6|146894.1|146552.1|28
1650001940000|2022-04-15 05:52:20|146895.8|146553.8|146907.6|146565.6|146909.3|146567.3|146894|146552|24
1650001950000|2022-04-15 05:52:30|146907.3|146565.3|146898.2|146556.2|146911.2|146569.2|146882.5|146540.5|26
1650001960000|2022-04-15 05:52:40|146903.7|146561.7|146908.5|146566.5|146911.2|146569.2|146903|146561|18
1650001970000|2022-04-15 05:52:50|146907|146565|146902.6|146560.6|146909.4|146567.4|146901.7|146559.7|22
1650001980000|2022-04-15 05:53:00|146902.3|146560.3|146896.3|146554.3|146905.7|146563.7|146884.8|146542.8|21
1650001990000|2022-04-15 05:53:10|146895.9|146553.9|146899.2|146557.2|146901.6|146559.6|146894.4|146552.4|33
1650002000000|2022-04-15 05:53:20|146899.8|146557.8|146898.6|146556.6|146902.6|146560.6|146896.2|146554.2|25
1650002010000|2022-04-15 05:53:30|146899.3|146557.3|146894.1|146552.1|146907.8|146565.8|146888.5|146546.5|24
1650002020000|2022-04-15 05:53:40|146898.2|146556.2|146897.9|146555.9|146899.4|146557.4|146889.6|146547.6|26
1650002030000|2022-04-15 05:53:50|146898|146556|146893.1|146551.1|146909.4|146567.4|146879.2|146537.2|34
1650002040000|2022-04-15 05:54:00|146897|146555|146894.9|146552.9|146899|146557|146893.5|146551.5|25
1650002050000|2022-04-15 05:54:10|146894.2|146552.2|146905.6|146563.6|146905.9|146563.9|146894.2|146552.2|37
1650002060000|2022-04-15 05:54:20|146904.9|146562.9|146888.6|146546.6|146907.4|146565.4|146885.8|146543.8|28
1650002070000|2022-04-15 05:54:30|146888.1|146546.1|146900.4|146558.4|146910.8|146568.8|146888.1|146546.1|26
1650002080000|2022-04-15 05:54:40|146901.5|146559.5|146890.7|146548.7|146905.7|146563.7|146886.9|146544.9|22
1650002090000|2022-04-15 05:54:50|146891.5|146549.5|146898.7|146556.7|146899.7|146557.7|146891.5|146549.5|25
1650002100000|2022-04-15 05:55:00|146898.1|146556.1|146893.3|146551.3|146909.7|146567.7|146880.9|146538.9|13
1650002110000|2022-04-15 05:55:10|146898.2|146556.2|146907.8|146565.8|146909.7|146567.7|146896.4|146554.4|17
1650002120000|2022-04-15 05:55:20|146908|146566|146886.4|146544.4|146909.5|146567.5|146873.9|146531.9|17
1650002130000|2022-04-15 05:55:30|146891.1|146549.1|146906.2|146564.2|146907.4|146565.4|146883|146541|19
1650002140000|2022-04-15 05:55:40|146905.6|146563.6|146892|146550|146906.4|146564.4|146872.8|146530.8|16
1650002150000|2022-04-15 05:55:50|146895.7|146553.7|146897.1|146555.1|146898.2|146556.2|146893.1|146551.1|17
1650002160000|2022-04-15 05:56:00|146898.2|146556.2|146872.8|146530.8|146910|146568|146865.4|146523.4|25
1650002170000|2022-04-15 05:56:10|146874.6|146532.6|146894.6|146552.6|146896.3|146554.3|146872.8|146530.8|18
1650002180000|2022-04-15 05:56:20|146892|146550|146901.7|146559.7|146909.9|146567.9|146888.9|146546.9|19
1650002190000|2022-04-15 05:56:30|146900.8|146558.8|146878.7|146536.7|146905.1|146563.1|146876.3|146534.3|12
1650002200000|2022-04-15 05:56:40|146877.3|146535.3|146901.4|146559.4|146901.4|146559.4|146877.3|146535.3|21
1650002210000|2022-04-15 05:56:50|146900.8|146558.8|146885.8|146543.8|146908.7|146566.7|146872|146530|21
1650002220000|2022-04-15 05:57:00|146884.2|146542.2|146887.3|146545.3|146900.3|146558.3|146882.4|146540.4|29
1650002230000|2022-04-15 05:57:10|146892.8|146550.8|146878.7|146536.7|146906.2|146564.2|146873.4|146531.4|24
1650002240000|2022-04-15 05:57:20|146880|146538|146863.3|146521.3|146887.9|146545.9|146863.3|146521.3|28
1650002250000|2022-04-15 05:57:30|146866.8|146524.8|146884.4|146542.4|146890|146548|146862.2|146520.2|29
1650002260000|2022-04-15 05:57:40|146883.4|146541.4|146864.7|146522.7|146884.4|146542.4|146864.7|146522.7|16
1650002270000|2022-04-15 05:57:50|146868.1|146526.1|146874.5|146532.5|146874.5|146532.5|146868.1|146526.1|3
1650002280000|2022-04-15 05:58:00|146875.5|146533.5|146882.2|146540.2|146907.7|146565.7|146875.5|146533.5|9
1650002290000|2022-04-15 05:58:10|146882.4|146540.4|146902.3|146560.3|146902.3|146560.3|146882.4|146540.4|9
1650002300000|2022-04-15 05:58:20|146900.1|146558.1|146885|146543|146902.1|146560.1|146871|146529|7
1650002310000|2022-04-15 05:58:30|146881.6|146539.6|146891.8|146549.8|146891.8|146549.8|146881.6|146539.6|5
1650002320000|2022-04-15 05:58:40|146888.7|146546.7|146878.8|146536.8|146888.7|146546.7|146872.3|146530.3|4
1650002330000|2022-04-15 05:58:50|146881.7|146539.7|146911|146569|146911.3|146569.3|146881.7|146539.7|6
1650002340000|2022-04-15 05:59:00|146910.3|146568.3|146883.1|146541.1|146911.2|146569.2|146856.5|146514.5|5
1650002350000|2022-04-15 05:59:10|146872.7|146530.7|146879.8|146537.8|146879.8|146537.8|146869.6|146527.6|3
1650002360000|2022-04-15 05:59:20|146880.7|146538.7|146902.3|146560.3|146902.3|146560.3|146880.7|146538.7|2
1650002370000|2022-04-15 05:59:30|146852.8|146510.8|146879.7|146537.7|146879.7|146537.7|146852.8|146510.8|4
1650002380000|2022-04-15 05:59:40|146907.7|146565.7|146910|146568|146910.5|146568.5|146907.7|146565.7|4
1650002390000|2022-04-15 05:59:50|146909.8|146567.8|146891.7|146549.7|146911.3|146569.3|146867.2|146525.2|6
1650002400000|2022-04-15 06:00:00|146890.7|146548.7|146847.9|146505.9|146890.7|146548.7|146841.5|146499.5|23
1650002410000|2022-04-15 06:00:10|146846.6|146504.6|146842.3|146500.3|146855|146513|146824.8|146482.8|19
1650002420000|2022-04-15 06:00:20|146827.8|146485.8|146826.4|146484.4|146837.9|146495.9|146820.9|146478.9|19
1650002430000|2022-04-15 06:00:30|146828.9|146486.9|146835|146493|146838.7|146496.7|146828.9|146486.9|16
1650002440000|2022-04-15 06:00:40|146835.2|146493.2|146846|146504|146848.2|146506.2|146835.2|146493.2|32
1650002450000|2022-04-15 06:00:50|146840.3|146498.3|146841.6|146499.6|146851.4|146509.4|146840.3|146498.3|31
1650002460000|2022-04-15 06:01:00|146841.4|146499.4|146842.7|146500.7|146850.4|146508.4|146841.4|146499.4|34
1650002470000|2022-04-15 06:01:10|146842.1|146500.1|146854.6|146512.6|146854.6|146512.6|146834.6|146492.6|23
1650002480000|2022-04-15 06:01:20|146873.5|146531.5|146843|146501|146873.5|146531.5|146811.7|146469.7|8
1650002490000|2022-04-15 06:01:30|146849.6|146507.6|146845.2|146503.2|146849.6|146507.6|146842.6|146500.6|18
1650002500000|2022-04-15 06:01:40|146845.5|146503.5|146857.3|146515.3|146857.3|146515.3|146845.5|146503.5|2
1650002510000|2022-04-15 06:01:50|146857.2|146515.2|146814.5|146472.5|146857.4|146515.4|146806.9|146464.9|8
1650002520000|2022-04-15 06:02:00|146819.5|146477.5|146845.1|146503.1|146861.6|146519.6|146810.3|146468.3|28
1650002530000|2022-04-15 06:02:10|146850.8|146508.8|146844.1|146502.1|146850.8|146508.8|146781.6|146439.6|27
1650002540000|2022-04-15 06:02:20|146825.4|146483.4|146850.9|146508.9|146872.1|146530.1|146821.6|146479.6|18
1650002550000|2022-04-15 06:02:30|146835.4|146493.4|146830.9|146488.9|146880|146538|146811.8|146469.8|20
1650002560000|2022-04-15 06:02:40|146834.2|146492.2|146827.6|146485.6|146852|146510|146822.5|146480.5|32
1650002570000|2022-04-15 06:02:50|146825.8|146483.8|146838.3|146496.3|146841.6|146499.6|146825.8|146483.8|35
1650002580000|2022-04-15 06:03:00|146835|146493|146838.5|146496.5|146842.5|146500.5|146832.8|146490.8|34
1650002590000|2022-04-15 06:03:10|146837|146495|146833|146491|146846.5|146504.5|146830.1|146488.1|35
1650002600000|2022-04-15 06:03:20|146837.1|146495.1|146838.1|146496.1|146850.1|146508.1|146830.2|146488.2|28
1650002610000|2022-04-15 06:03:30|146833.4|146491.4|146844.4|146502.4|146850|146508|146833.4|146491.4|36
1650002620000|2022-04-15 06:03:40|146843.5|146501.5|146835.5|146493.5|146851.1|146509.1|146816.4|146474.4|36
1650002630000|2022-04-15 06:03:50|146845.5|146503.5|146856.5|146514.5|146862.2|146520.2|146819.4|146477.4|39
1650002640000|2022-04-15 06:04:00|146859|146517|146808|146466|146866|146524|146808|146466|29
1650002650000|2022-04-15 06:04:10|146840.3|146498.3|146860.6|146518.6|146864|146522|146830.6|146488.6|33
1650002660000|2022-04-15 06:04:20|146861.7|146519.7|146860.9|146518.9|146862.6|146520.6|146832.9|146490.9|32
1650002670000|2022-04-15 06:04:30|146860.8|146518.8|146854.8|146512.8|146863|146521|146836.4|146494.4|31
1650002680000|2022-04-15 06:04:40|146851.6|146509.6|146850.2|146508.2|146854.5|146512.5|146834.2|146492.2|29
1650002690000|2022-04-15 06:04:50|146852.2|146510.2|146852.1|146510.1|146853.7|146511.7|146838.5|146496.5|27
1650002700000|2022-04-15 06:05:00|146863.7|146521.7|146840.3|146498.3|146867.3|146525.3|146816.1|146474.1|27
1650002710000|2022-04-15 06:05:10|146841.6|146499.6|146857.8|146515.8|146858.1|146516.1|146831.1|146489.1|31
1650002720000|2022-04-15 06:05:20|146856.6|146514.6|146839.1|146497.1|146857.6|146515.6|146832.8|146490.8|36
1650002730000|2022-04-15 06:05:30|146840.3|146498.3|146836.1|146494.1|146847.3|146505.3|146833.7|146491.7|33
1650002740000|2022-04-15 06:05:40|146834.8|146492.8|146827.7|146485.7|146839.2|146497.2|146822.8|146480.8|34
1650002750000|2022-04-15 06:05:50|146829|146487|146816.3|146474.3|146835.2|146493.2|146812.5|146470.5|31
1650002760000|2022-04-15 06:06:00|146817.8|146475.8|146816.3|146474.3|146832.2|146490.2|146816.3|146474.3|28
1650002770000|2022-04-15 06:06:10|146817.8|146475.8|146826.9|146484.9|146826.9|146484.9|146803.3|146461.3|30
1650002780000|2022-04-15 06:06:20|146825.2|146483.2|146818.1|146476.1|146830.3|146488.3|146811|146469|20
1650002790000|2022-04-15 06:06:30|146814.8|146472.8|146774.9|146432.9|146818.1|146476.1|146774.9|146432.9|10
1650002800000|2022-04-15 06:06:40|146801.1|146459.1|146815.5|146473.5|146837.7|146495.7|146795.3|146453.3|22
1650002810000|2022-04-15 06:06:50|146813.3|146471.3|146814|146472|146816.1|146474.1|146812.8|146470.8|21
1650002820000|2022-04-15 06:07:00|146813.3|146471.3|146811.7|146469.7|146816.3|146474.3|146811.5|146469.5|15
1650002830000|2022-04-15 06:07:10|146810.2|146468.2|146798.3|146456.3|146812.5|146470.5|146798.3|146456.3|11
1650002840000|2022-04-15 06:07:20|146811.9|146469.9|146806.8|146464.8|146811.9|146469.9|146755.2|146413.2|12
1650002850000|2022-04-15 06:07:30|146771.7|146429.7|146815.4|146473.4|146815.4|146473.4|146771.7|146429.7|19
1650002860000|2022-04-15 06:07:40|146814.7|146472.7|146783.5|146441.5|146814.7|146472.7|146780.9|146438.9|16
1650002870000|2022-04-15 06:07:50|146788.1|146446.1|146803.4|146461.4|146805.3|146463.3|146788.1|146446.1|26
1650002880000|2022-04-15 06:08:00|146803.7|146461.7|146801.4|146459.4|146806.8|146464.8|146798.4|146456.4|29
1650002890000|2022-04-15 06:08:10|146802.3|146460.3|146798.2|146456.2|146802.3|146460.3|146785.5|146443.5|27
1650002900000|2022-04-15 06:08:20|146796.3|146454.3|146791.3|146449.3|146813.5|146471.5|146780.3|146438.3|36
1650002910000|2022-04-15 06:08:30|146793.7|146451.7|146797.6|146455.6|146802.2|146460.2|146788.8|146446.8|33
1650002920000|2022-04-15 06:08:40|146801|146459|146809.7|146467.7|146814|146472|146801|146459|32
1650002930000|2022-04-15 06:08:50|146811|146469|146817.6|146475.6|146824.6|146482.6|146799.9|146457.9|33
1650002940000|2022-04-15 06:09:00|146815.9|146473.9|146819.7|146477.7|146819.8|146477.8|146808|146466|25
1650002950000|2022-04-15 06:09:10|146819.4|146477.4|146818.9|146476.9|146820.7|146478.7|146809.9|146467.9|23
1650002960000|2022-04-15 06:09:20|146820.1|146478.1|146817.5|146475.5|146823.1|146481.1|146816.3|146474.3|20
1650002970000|2022-04-15 06:09:30|146818.5|146476.5|146821.6|146479.6|146823.8|146481.8|146817.3|146475.3|16
1650002980000|2022-04-15 06:09:40|146822.8|146480.8|146812|146470|146822.8|146480.8|146811.6|146469.6|21
1650002990000|2022-04-15 06:09:50|146813.2|146471.2|146816.1|146474.1|146821.9|146479.9|146775.5|146433.5|20
1650003000000|2022-04-15 06:10:00|146818.6|146476.6|146825.5|146483.5|146825.5|146483.5|146815.8|146473.8|18
1650003010000|2022-04-15 06:10:10|146824.1|146482.1|146833|146491|146833|146491|146819.8|146477.8|15
1650003020000|2022-04-15 06:10:20|146831.3|146489.3|146805.8|146463.8|146831.3|146489.3|146803.5|146461.5|19
1650003030000|2022-04-15 06:10:30|146804.6|146462.6|146817|146475|146818.3|146476.3|146802|146460|16
1650003040000|2022-04-15 06:10:40|146817.4|146475.4|146816.3|146474.3|146817.4|146475.4|146808.5|146466.5|17
1650003050000|2022-04-15 06:10:50|146814.9|146472.9|146820|146478|146822.1|146480.1|146811.9|146469.9|21
1650003060000|2022-04-15 06:11:00|146819.2|146477.2|146829.6|146487.6|146831|146489|146819.2|146477.2|17
1650003070000|2022-04-15 06:11:10|146829.5|146487.5|146826.4|146484.4|146830.3|146488.3|146812|146470|14
1650003080000|2022-04-15 06:11:20|146825.4|146483.4|146825.8|146483.8|146829.3|146487.3|146818|146476|13
1650003090000|2022-04-15 06:11:30|146827|146485|146817|146475|146827.2|146485.2|146817|146475|15
1650003100000|2022-04-15 06:11:40|146816.2|146474.2|146814.5|146472.5|146821.6|146479.6|146814.5|146472.5|13
1650003110000|2022-04-15 06:11:50|146812.8|146470.8|146804.7|146462.7|146817|146475|146786.3|146444.3|21
1650003120000|2022-04-15 06:12:00|146795.1|146453.1|146808|146466|146812.8|146470.8|146795.1|146453.1|15
1650003130000|2022-04-15 06:12:10|146817|146475|146816.3|146474.3|146817.3|146475.3|146807.6|146465.6|14
1650003140000|2022-04-15 06:12:20|146815.2|146473.2|146861|146519|146861|146519|146813.3|146471.3|13
1650003150000|2022-04-15 06:12:30|146858.2|146516.2|146858.5|146516.5|146858.9|146516.9|146857.9|146515.9|12
1650003160000|2022-04-15 06:12:40|146858.9|146516.9|146858.9|146516.9|146859.3|146517.3|146857.9|146515.9|9
1650003170000|2022-04-15 06:12:50|146858.6|146516.6|146841|146499|146858.6|146516.6|146817.7|146475.7|17
1650003180000|2022-04-15 06:13:00|146836.9|146494.9|146830.4|146488.4|146843.4|146501.4|146812.9|146470.9|16
1650003190000|2022-04-15 06:13:10|146825.4|146483.4|146839.2|146497.2|146841.4|146499.4|146822.2|146480.2|9
1650003200000|2022-04-15 06:13:20|146834.7|146492.7|146862.5|146520.5|146913.7|146571.7|146826.2|146484.2|19
1650003210000|2022-04-15 06:13:30|146882.5|146540.5|146873.7|146531.7|146888.7|146546.7|146861.4|146519.4|25
1650003220000|2022-04-15 06:13:40|146870.4|146528.4|146864.4|146522.4|146880.7|146538.7|146854.9|146512.9|18
1650003230000|2022-04-15 06:13:50|146865.8|146523.8|146873.8|146531.8|146888.2|146546.2|146854.9|146512.9|16
1650003240000|2022-04-15 06:14:00|146869.6|146527.6|146865.5|146523.5|146878|146536|146852|146510|16
1650003250000|2022-04-15 06:14:10|146870.6|146528.6|146847|146505|146876.5|146534.5|146847|146505|19
1650003260000|2022-04-15 06:14:20|146869.7|146527.7|146889.9|146547.9|146889.9|146547.9|146854.9|146512.9|22
1650003270000|2022-04-15 06:14:30|146887|146545|146864.8|146522.8|146893.1|146551.1|146864.8|146522.8|11
1650003280000|2022-04-15 06:14:40|146872.8|146530.8|146851|146509|146878.7|146536.7|146846.1|146504.1|14
1650003290000|2022-04-15 06:14:50|146859.1|146517.1|146858.9|146516.9|146873.9|146531.9|146848|146506|22
1650003300000|2022-04-15 06:15:00|146845.7|146503.7|146854.7|146512.7|146858.1|146516.1|146839.4|146497.4|18
1650003310000|2022-04-15 06:15:10|146853.7|146511.7|146904.3|146562.3|146904.3|146562.3|146845.6|146503.6|17
1650003320000|2022-04-15 06:15:20|146901.4|146559.4|146884.4|146542.4|146921.9|146579.9|146876.6|146534.6|16
1650003330000|2022-04-15 06:15:30|146884.2|146542.2|146831.2|146489.2|146896|146554|146826.8|146484.8|15
1650003340000|2022-04-15 06:15:40|146831.3|146489.3|146870.3|146528.3|146888.6|146546.6|146831.3|146489.3|27
1650003350000|2022-04-15 06:15:50|146867.1|146525.1|146864.3|146522.3|146877.2|146535.2|146851.8|146509.8|17
1650003360000|2022-04-15 06:16:00|146862.2|146520.2|146871.8|146529.8|146875.5|146533.5|146860.9|146518.9|20
1650003370000|2022-04-15 06:16:10|146869|146527|146839.2|146497.2|146872.4|146530.4|146839.2|146497.2|20
1650003380000|2022-04-15 06:16:20|146839.8|146497.8|146864.8|146522.8|146890.5|146548.5|146839.6|146497.6|19
1650003390000|2022-04-15 06:16:30|146864.5|146522.5|146860.5|146518.5|146872.9|146530.9|146844|146502|18
1650003400000|2022-04-15 06:16:40|146864.8|146522.8|146846.8|146504.8|146884|146542|146827.7|146485.7|21
1650003410000|2022-04-15 06:16:50|146856.6|146514.6|146873.7|146531.7|146879.7|146537.7|146851|146509|22
1650003420000|2022-04-15 06:17:00|146877.4|146535.4|146875|146533|146880.5|146538.5|146856.4|146514.4|11
1650003430000|2022-04-15 06:17:10|146845|146503|146876.6|146534.6|146876.6|146534.6|146842.8|146500.8|21
1650003440000|2022-04-15 06:17:20|146880|146538|146847.6|146505.6|146899.1|146557.1|146826.2|146484.2|13
1650003450000|2022-04-15 06:17:30|146850.9|146508.9|146907.4|146565.4|146907.4|146565.4|146850.9|146508.9|16
1650003460000|2022-04-15 06:17:40|146914.7|146572.7|146865.2|146523.2|146914.7|146572.7|146850.8|146508.8|14
1650003470000|2022-04-15 06:17:50|146860.6|146518.6|146859.5|146517.5|146877.2|146535.2|146859.1|146517.1|15
1650003480000|2022-04-15 06:18:00|146870.9|146528.9|146874.4|146532.4|146876.8|146534.8|146855.9|146513.9|20
1650003490000|2022-04-15 06:18:10|146871|146529|146868.3|146526.3|146873|146531|146839.6|146497.6|13
1650003500000|2022-04-15 06:18:20|146873.3|146531.3|146866.4|146524.4|146878.8|146536.8|146857|146515|11
1650003510000|2022-04-15 06:18:30|146866.8|146524.8|146849.7|146507.7|146897.5|146555.5|146838|146496|10
1650003520000|2022-04-15 06:18:40|146856.3|146514.3|146888.2|146546.2|146906|146564|146854.8|146512.8|15
1650003530000|2022-04-15 06:18:50|146889.4|146547.4|146858.6|146516.6|146890.6|146548.6|146846.7|146504.7|19
1650003540000|2022-04-15 06:19:00|146855.1|146513.1|146885.3|146543.3|146885.3|146543.3|146846.4|146504.4|18
1650003550000|2022-04-15 06:19:10|146885.1|146543.1|146858.5|146516.5|146888.8|146546.8|146849.7|146507.7|17
1650003560000|2022-04-15 06:19:20|146855.8|146513.8|146801.8|146459.8|146865.2|146523.2|146798|146456|27
1650003570000|2022-04-15 06:19:30|146802|146460|146792.9|146450.9|146804|146462|146783|146441|31
1650003580000|2022-04-15 06:19:40|146790.4|146448.4|146797.9|146455.9|146815.6|146473.6|146790.4|146448.4|31
1650003590000|2022-04-15 06:19:50|146797.8|146455.8|146833.2|146491.2|146841.1|146499.1|146797.8|146455.8|32
1650003600000|2022-04-15 06:20:00|146827.1|146485.1|146841.9|146499.9|146859.5|146517.5|146827.1|146485.1|38
1650003610000|2022-04-15 06:20:10|146840.3|146498.3|146844.6|146502.6|146856.5|146514.5|146836.5|146494.5|37
1650003620000|2022-04-15 06:20:20|146841.3|146499.3|146812|146470|146865.7|146523.7|146812|146470|37
1650003630000|2022-04-15 06:20:30|146848.5|146506.5|146827.2|146485.2|146863.4|146521.4|146822.3|146480.3|39
1650003640000|2022-04-15 06:20:40|146832.5|146490.5|146827.3|146485.3|146852.5|146510.5|146827.3|146485.3|40
1650003650000|2022-04-15 06:20:50|146824.6|146482.6|146849.7|146507.7|146854.7|146512.7|146824.6|146482.6|39
1650003660000|2022-04-15 06:21:00|146849.2|146507.2|146841.7|146499.7|146856.2|146514.2|146832.5|146490.5|36
1650003670000|2022-04-15 06:21:10|146838.5|146496.5|146838.7|146496.7|146842.9|146500.9|146819|146477|37
1650003680000|2022-04-15 06:21:20|146840.6|146498.6|146834.4|146492.4|146856|146514|146821.4|146479.4|37
1650003690000|2022-04-15 06:21:30|146844.9|146502.9|146824.2|146482.2|146854.8|146512.8|146819.8|146477.8|34
1650003700000|2022-04-15 06:21:40|146824.1|146482.1|146809.8|146467.8|146832.5|146490.5|146809.6|146467.6|36
1650003710000|2022-04-15 06:21:50|146809.4|146467.4|146811.6|146469.6|146831.2|146489.2|146809.3|146467.3|38
1650003720000|2022-04-15 06:22:00|146818.7|146476.7|146819.7|146477.7|146820.7|146478.7|146808.9|146466.9|34
1650003730000|2022-04-15 06:22:10|146819.9|146477.9|146818|146476|146832.3|146490.3|146809.8|146467.8|35
1650003740000|2022-04-15 06:22:20|146824.5|146482.5|146815.2|146473.2|146841.1|146499.1|146815.1|146473.1|36
1650003750000|2022-04-15 06:22:30|146821.9|146479.9|146820|146478|146831.3|146489.3|146810.5|146468.5|38
1650003760000|2022-04-15 06:22:40|146815.3|146473.3|146827.1|146485.1|146829.1|146487.1|146805.3|146463.3|34
1650003770000|2022-04-15 06:22:50|146825.1|146483.1|146825.6|146483.6|146830.6|146488.6|146803.4|146461.4|33
1650003780000|2022-04-15 06:23:00|146821.7|146479.7|146819.6|146477.6|146828.1|146486.1|146811.2|146469.2|33
1650003790000|2022-04-15 06:23:10|146814.6|146472.6|146809.4|146467.4|146824.4|146482.4|146803.7|146461.7|29
1650003800000|2022-04-15 06:23:20|146815.9|146473.9|146794.5|146452.5|146845.5|146503.5|146794.5|146452.5|31
1650003810000|2022-04-15 06:23:30|146805.5|146463.5|146794.2|146452.2|146854.6|146512.6|146758.7|146416.7|38
1650003820000|2022-04-15 06:23:40|146830.9|146488.9|146770.8|146428.8|146843.5|146501.5|146763.6|146421.6|40
1650003830000|2022-04-15 06:23:50|146790.1|146448.1|146807.8|146465.8|146855.9|146513.9|146774|146432|37
1650003840000|2022-04-15 06:24:00|146808.8|146466.8|146807.9|146465.9|146817.3|146475.3|146804.6|146462.6|40
1650003850000|2022-04-15 06:24:10|146817.6|146475.6|146806.1|146464.1|146817.6|146475.6|146805.6|146463.6|38
1650003860000|2022-04-15 06:24:20|146815.4|146473.4|146802.9|146460.9|146816.8|146474.8|146741.6|146399.6|40
1650003870000|2022-04-15 06:24:30|146800.5|146458.5|146811.7|146469.7|146814.9|146472.9|146796.7|146454.7|39
1650003880000|2022-04-15 06:24:40|146810.2|146468.2|146830.1|146488.1|146830.1|146488.1|146805.6|146463.6|27
1650003890000|2022-04-15 06:24:50|146832.9|146490.9|146820.7|146478.7|146832.9|146490.9|146806.9|146464.9|9
1650003900000|2022-04-15 06:25:00|146805.4|146463.4|146821|146479|146828|146486|146805.4|146463.4|21
1650003910000|2022-04-15 06:25:10|146825.4|146483.4|146810.1|146468.1|146825.4|146483.4|146800.1|146458.1|17
1650003920000|2022-04-15 06:25:20|146810.2|146468.2|146816.2|146474.2|146840.2|146498.2|146801.3|146459.3|29
1650003930000|2022-04-15 06:25:30|146830.1|146488.1|146836|146494|146870.1|146528.1|146809.1|146467.1|25
1650003940000|2022-04-15 06:25:40|146833.8|146491.8|146847.2|146505.2|146865.1|146523.1|146823.4|146481.4|18
1650003950000|2022-04-15 06:25:50|146843.8|146501.8|146823.4|146481.4|146857.6|146515.6|146753.2|146411.2|19
1650003960000|2022-04-15 06:26:00|146819.4|146477.4|146825.6|146483.6|146838.6|146496.6|146796.3|146454.3|17
1650003970000|2022-04-15 06:26:10|146825.7|146483.7|146787.5|146445.5|146831.1|146489.1|146787.5|146445.5|16
1650003980000|2022-04-15 06:26:20|146790.2|146448.2|146794.4|146452.4|146794.6|146452.6|146785.7|146443.7|22
1650003990000|2022-04-15 06:26:30|146798.9|146456.9|146797.1|146455.1|146798.9|146456.9|146782|146440|21
1650004000000|2022-04-15 06:26:40|146795.7|146453.7|146793.2|146451.2|146797.6|146455.6|146782.6|146440.6|14
1650004010000|2022-04-15 06:26:50|146794.5|146452.5|146784.3|146442.3|146799.7|146457.7|146779.3|146437.3|19
1650004020000|2022-04-15 06:27:00|146782|146440|146788.3|146446.3|146792.3|146450.3|146782|146440|14
1650004030000|2022-04-15 06:27:10|146789.2|146447.2|146788.9|146446.9|146808.6|146466.6|146776.4|146434.4|16
1650004040000|2022-04-15 06:27:20|146789.9|146447.9|146794|146452|146799.5|146457.5|146782.3|146440.3|11
1650004050000|2022-04-15 06:27:30|146790.2|146448.2|146790|146448|146790.2|146448.2|146775.8|146433.8|14
1650004060000|2022-04-15 06:27:40|146788.9|146446.9|146795.2|146453.2|146799.4|146457.4|146787.8|146445.8|15
1650004070000|2022-04-15 06:27:50|146778.1|146436.1|146777.8|146435.8|146782.9|146440.9|146771.2|146429.2|11
1650004080000|2022-04-15 06:28:00|146782|146440|146779.6|146437.6|146786.1|146444.1|146770.3|146428.3|18
1650004090000|2022-04-15 06:28:10|146780.5|146438.5|146790.5|146448.5|146801.1|146459.1|146780.5|146438.5|14
1650004100000|2022-04-15 06:28:20|146792|146450|146787.6|146445.6|146799|146457|146787.6|146445.6|12
1650004110000|2022-04-15 06:28:30|146790|146448|146756.7|146414.7|146800.6|146458.6|146756.7|146414.7|9
1650004120000|2022-04-15 06:28:40|146760.8|146418.8|146778|146436|146778|146436|146757.6|146415.6|11
1650004130000|2022-04-15 06:28:50|146776.1|146434.1|146743|146401|146780.9|146438.9|146743|146401|13
1650004140000|2022-04-15 06:29:00|146743.1|146401.1|146770.4|146428.4|146776.8|146434.8|146743.1|146401.1|12
1650004150000|2022-04-15 06:29:10|146771.4|146429.4|146774.4|146432.4|146778.1|146436.1|146769.3|146427.3|10
1650004160000|2022-04-15 06:29:20|146792.2|146450.2|146792.7|146450.7|146795.8|146453.8|146792.2|146450.2|5
1650004170000|2022-04-15 06:29:30|146791.7|146449.7|146785|146443|146791.7|146449.7|146781|146439|6
1650004180000|2022-04-15 06:29:40|146783.1|146441.1|146780.1|146438.1|146793.8|146451.8|146773.1|146431.1|8
1650004190000|2022-04-15 06:29:50|146740|146398|146762|146420|146764.1|146422.1|146732.9|146390.9|8
1650004200000|2022-04-15 06:30:00|146762.8|146420.8|146793.5|146451.5|146806.6|146464.6|146762.8|146420.8|26
1650004210000|2022-04-15 06:30:10|146790.2|146448.2|146807.8|146465.8|146807.8|146465.8|146790.2|146448.2|6
1650004220000|2022-04-15 06:30:20|146806.3|146464.3|146773.4|146431.4|146806.4|146464.4|146773.4|146431.4|19
1650004230000|2022-04-15 06:30:30|146773.3|146431.3|146797|146455|146801.1|146459.1|146773.2|146431.2|27
1650004240000|2022-04-15 06:30:40|146796.1|146454.1|146805.2|146463.2|146806.8|146464.8|146761.7|146419.7|21
1650004250000|2022-04-15 06:30:50|146808.5|146466.5|146799.4|146457.4|146808.5|146466.5|146750.1|146408.1|23
1650004260000|2022-04-15 06:31:00|146796.3|146454.3|146795.4|146453.4|146805.6|146463.6|146792.1|146450.1|14
1650004270000|2022-04-15 06:31:10|146793.8|146451.8|146806.1|146464.1|146807.4|146465.4|146793.8|146451.8|13
1650004280000|2022-04-15 06:31:20|146804.5|146462.5|146821.8|146479.8|146822|146480|146804.5|146462.5|11
1650004290000|2022-04-15 06:31:30|146822.1|146480.1|146792.5|146450.5|146822.3|146480.3|146790.7|146448.7|13
1650004300000|2022-04-15 06:31:40|146793.9|146451.9|146802.2|146460.2|146821.9|146479.9|146793.9|146451.9|17
1650004310000|2022-04-15 06:31:50|146800.9|146458.9|146810.5|146468.5|146814.2|146472.2|146792.8|146450.8|12
1650004320000|2022-04-15 06:32:00|146807.3|146465.3|146794.3|146452.3|146812.1|146470.1|146750.6|146408.6|16
1650004330000|2022-04-15 06:32:10|146800.5|146458.5|146804.5|146462.5|146807.1|146465.1|146749.9|146407.9|10
1650004340000|2022-04-15 06:32:20|146805.2|146463.2|146812.1|146470.1|146812.1|146470.1|146776.1|146434.1|10
1650004350000|2022-04-15 06:32:30|146722.8|146380.8|146806.1|146464.1|146811|146469|146722.8|146380.8|12
1650004360000|2022-04-15 06:32:40|146746.9|146404.9|146806.1|146464.1|146811.3|146469.3|146746.9|146404.9|12
1650004370000|2022-04-15 06:32:50|146811.8|146469.8|146716.2|146374.2|146819.8|146477.8|146716.2|146374.2|9
1650004380000|2022-04-15 06:33:00|146792.7|146450.7|146806.4|146464.4|146806.4|146464.4|146733.5|146391.5|9
1650004390000|2022-04-15 06:33:10|146752.2|146410.2|146809.7|146467.7|146812.4|146470.4|146752.2|146410.2|12
1650004400000|2022-04-15 06:33:20|146786.5|146444.5|146803.3|146461.3|146810.2|146468.2|146785.5|146443.5|8
1650004410000|2022-04-15 06:33:30|146751.7|146409.7|146798.9|146456.9|146805.6|146463.6|146751.7|146409.7|14
1650004420000|2022-04-15 06:33:40|146798.4|146456.4|146798.5|146456.5|146800.8|146458.8|146758.9|146416.9|10
1650004430000|2022-04-15 06:33:50|146798.1|146456.1|146805.2|146463.2|146808.6|146466.6|146767.3|146425.3|8
1650004440000|2022-04-15 06:34:00|146802.5|146460.5|146814.5|146472.5|146814.5|146472.5|146802.5|146460.5|4
1650004450000|2022-04-15 06:34:10|146787.4|146445.4|146790.7|146448.7|146812.9|146470.9|146787.4|146445.4|5
1650004460000|2022-04-15 06:34:20|146709.6|146367.6|146798.8|146456.8|146798.8|146456.8|146702.9|146360.9|13
1650004470000|2022-04-15 06:34:30|146802.2|146460.2|146801.4|146459.4|146825.6|146483.6|146736.5|146394.5|21
1650004480000|2022-04-15 06:34:40|146798.5|146456.5|146815.3|146473.3|146816.7|146474.7|146730.6|146388.6|16
1650004490000|2022-04-15 06:34:50|146816.3|146474.3|146801.7|146459.7|146818.2|146476.2|146712.4|146370.4|13
1650004500000|2022-04-15 06:35:00|146804.5|146462.5|146819.8|146477.8|146819.8|146477.8|146754.8|146412.8|13
1650004510000|2022-04-15 06:35:10|146806.9|146464.9|146790.3|146448.3|146811.3|146469.3|146766.2|146424.2|15
1650004520000|2022-04-15 06:35:20|146795|146453|146796.5|146454.5|146810.2|146468.2|146740|146398|9
1650004530000|2022-04-15 06:35:30|146797.1|146455.1|146747|146405|146807.2|146465.2|146747|146405|14
1650004540000|2022-04-15 06:35:40|146804.6|146462.6|146793.6|146451.6|146820.1|146478.1|146793.6|146451.6|10
1650004550000|2022-04-15 06:35:50|146791.2|146449.2|146791.3|146449.3|146808.3|146466.3|146745.9|146403.9|22
1650004560000|2022-04-15 06:36:00|146797.4|146455.4|146802|146460|146802.8|146460.8|146731.6|146389.6|18
1650004570000|2022-04-15 06:36:10|146804.2|146462.2|146804.9|146462.9|146805.1|146463.1|146747.9|146405.9|14
1650004580000|2022-04-15 06:36:20|146802.1|146460.1|146795.5|146453.5|146811|146469|146745.1|146403.1|18
1650004590000|2022-04-15 06:36:30|146786.8|146444.8|146780.9|146438.9|146797.9|146455.9|146753.3|146411.3|15
1650004600000|2022-04-15 06:36:40|146784.8|146442.8|146784.1|146442.1|146799.7|146457.7|146781|146439|11
1650004610000|2022-04-15 06:36:50|146786|146444|146794.6|146452.6|146799.1|146457.1|146767.3|146425.3|13
1650004620000|2022-04-15 06:37:00|146790.6|146448.6|146801.2|146459.2|146804.2|146462.2|146782.1|146440.1|14
1650004630000|2022-04-15 06:37:10|146802.7|146460.7|146805.1|146463.1|146808.2|146466.2|146792.7|146450.7|9
1650004640000|2022-04-15 06:37:20|146802.6|146460.6|146814.7|146472.7|146814.7|146472.7|146790|146448|11
1650004650000|2022-04-15 06:37:30|146802.4|146460.4|146800.6|146458.6|146802.4|146460.4|146787.6|146445.6|6
1650004660000|2022-04-15 06:37:40|146797.9|146455.9|146803.1|146461.1|146812.4|146470.4|146797.9|146455.9|10
1650004670000|2022-04-15 06:37:50|146807.8|146465.8|146810.1|146468.1|146810.1|146468.1|146807.2|146465.2|4
1650004680000|2022-04-15 06:38:00|146810.3|146468.3|146795.3|146453.3|146810.3|146468.3|146787.2|146445.2|7
1650004690000|2022-04-15 06:38:10|146813.1|146471.1|146819.9|146477.9|146819.9|146477.9|146803|146461|12
1650004700000|2022-04-15 06:38:20|146822.2|146480.2|146822.9|146480.9|146823.7|146481.7|146822.1|146480.1|6
1650004710000|2022-04-15 06:38:30|146823.7|146481.7|146801|146459|146823.7|146481.7|146787.3|146445.3|11
1650004720000|2022-04-15 06:38:40|146816.6|146474.6|146805.7|146463.7|146821.1|146479.1|146797.1|146455.1|10
1650004730000|2022-04-15 06:38:50|146806.1|146464.1|146799.7|146457.7|146818.2|146476.2|146779.2|146437.2|15
1650004740000|2022-04-15 06:39:00|146807|146465|146816.9|146474.9|146817.9|146475.9|146794.9|146452.9|17
1650004750000|2022-04-15 06:39:10|146813.2|146471.2|146731.6|146389.6|146813.2|146471.2|146728|146386|19
1650004760000|2022-04-15 06:39:20|146737.6|146395.6|146742.1|146400.1|146748.8|146406.8|146723.8|146381.8|22
1650004770000|2022-04-15 06:39:30|146747|146405|146739.7|146397.7|146747|146405|146730.9|146388.9|17
1650004780000|2022-04-15 06:39:40|146739.8|146397.8|146740.7|146398.7|146756.9|146414.9|146737.2|146395.2|22
1650004790000|2022-04-15 06:39:50|146748|146406|146749.2|146407.2|146749.2|146407.2|146734.5|146392.5|17
1650004800000|2022-04-15 06:40:00|146749.4|146407.4|146777.4|146435.4|146777.4|146435.4|146729.7|146387.7|20
1650004810000|2022-04-15 06:40:10|146720.9|146378.9|146779.7|146437.7|146783.1|146441.1|146715.2|146373.2|22
1650004820000|2022-04-15 06:40:20|146766.3|146424.3|146739.1|146397.1|146769.8|146427.8|146725|146383|17
1650004830000|2022-04-15 06:40:30|146737.8|146395.8|146735.8|146393.8|146745|146403|146735.8|146393.8|5
1650004840000|2022-04-15 06:40:40|146733.3|146391.3|146716.6|146374.6|146739.7|146397.7|146712.1|146370.1|9
1650004850000|2022-04-15 06:40:50|146717.5|146375.5|146742.9|146400.9|146742.9|146400.9|146715.7|146373.7|6
1650004860000|2022-04-15 06:41:00|146740.9|146398.9|146719|146377|146741.1|146399.1|146701.9|146359.9|16
1650004870000|2022-04-15 06:41:10|146715|146373|146717.8|146375.8|146725.6|146383.6|146705.2|146363.2|10
1650004880000|2022-04-15 06:41:20|146718.2|146376.2|146714.4|146372.4|146735.9|146393.9|146708.4|146366.4|11
1650004890000|2022-04-15 06:41:30|146709.8|146367.8|146700|146358|146726|146384|146700|146358|8
1650004900000|2022-04-15 06:41:40|146695.7|146353.7|146707.4|146365.4|146724.5|146382.5|146695.6|146353.6|9
1650004910000|2022-04-15 06:41:50|146712.9|146370.9|146687.1|146345.1|146715.5|146373.5|146676.8|146334.8|8
1650004920000|2022-04-15 06:42:00|146688.5|146346.5|146702.6|146360.6|146707.8|146365.8|146688.5|146346.5|9
1650004930000|2022-04-15 06:42:10|146703.5|146361.5|146711.9|146369.9|146722.9|146380.9|146699.7|146357.7|7
1650004940000|2022-04-15 06:42:20|146713.8|146371.8|146722|146380|146722|146380|146691.2|146349.2|8
1650004950000|2022-04-15 06:42:30|146710.8|146368.8|146728.8|146386.8|146728.8|146386.8|146709.8|146367.8|4
1650004960000|2022-04-15 06:42:40|146705.4|146363.4|146748.2|146406.2|146748.2|146406.2|146679.9|146337.9|15
1650004970000|2022-04-15 06:42:50|146755.5|146413.5|146753.4|146411.4|146757.6|146415.6|146745|146403|16
1650004980000|2022-04-15 06:43:00|146753.3|146411.3|146753.7|146411.7|146754.7|146412.7|146753|146411|13
1650004990000|2022-04-15 06:43:10|146804.4|146462.4|146810.7|146468.7|146813.3|146471.3|146752.6|146410.6|25
1650005000000|2022-04-15 06:43:20|146812.8|146470.8|146809.3|146467.3|146813.9|146471.9|146801.7|146459.7|21
1650005010000|2022-04-15 06:43:30|146809.1|146467.1|146806.8|146464.8|146809.5|146467.5|146805.7|146463.7|20
1650005020000|2022-04-15 06:43:40|146810.2|146468.2|146807|146465|146811|146469|146795.4|146453.4|15
1650005030000|2022-04-15 06:43:50|146808|146466|146812.2|146470.2|146812.2|146470.2|146805.2|146463.2|21
1650005040000|2022-04-15 06:44:00|146812.6|146470.6|146804.8|146462.8|146813.5|146471.5|146792.7|146450.7|17
1650005050000|2022-04-15 06:44:10|146812.4|146470.4|146812.9|146470.9|146815.2|146473.2|146806.9|146464.9|13
1650005060000|2022-04-15 06:44:20|146814.8|146472.8|146810.3|146468.3|146817.2|146475.2|146810.3|146468.3|9
1650005070000|2022-04-15 06:44:30|146812|146470|146818.5|146476.5|146818.6|146476.6|146809.3|146467.3|8
1650005080000|2022-04-15 06:44:40|146816.7|146474.7|146810.3|146468.3|146818.6|146476.6|146808.1|146466.1|9
1650005090000|2022-04-15 06:44:50|146811.9|146469.9|146767.5|146425.5|146811.9|146469.9|146742.5|146400.5|10
1650005100000|2022-04-15 06:45:00|146720.6|146378.6|146774.6|146432.6|146779.2|146437.2|146720.6|146378.6|10
1650005110000|2022-04-15 06:45:10|146785.3|146443.3|146798.2|146456.2|146799.4|146457.4|146736|146394|14
1650005120000|2022-04-15 06:45:20|146800.2|146458.2|146788.9|146446.9|146800.4|146458.4|146783.6|146441.6|17
1650005130000|2022-04-15 06:45:30|146787.9|146445.9|146786|146444|146800.7|146458.7|146781.5|146439.5|11
1650005140000|2022-04-15 06:45:40|146787.9|146445.9|146804|146462|146804.5|146462.5|146787.9|146445.9|12
1650005150000|2022-04-15 06:45:50|146797.7|146455.7|146802.6|146460.6|146803|146461|146797.7|146455.7|10
1650005160000|2022-04-15 06:46:00|146795.4|146453.4|146791.3|146449.3|146804.7|146462.7|146785.6|146443.6|8
1650005170000|2022-04-15 06:46:10|146787|146445|146796.4|146454.4|146796.4|146454.4|146780.8|146438.8|7
1650005180000|2022-04-15 06:46:20|146792.3|146450.3|146809.4|146467.4|146809.4|146467.4|146792.3|146450.3|8
1650005190000|2022-04-15 06:46:30|146800.3|146458.3|146574.9|146232.9|146805.9|146463.9|146559.7|146217.8|20
1650005200000|2022-04-15 06:46:40|146570.4|146228.4|146567.7|146225.7|146593.9|146251.9|146566.8|146224.8|38
1650005210000|2022-04-15 06:46:50|146568.1|146226.1|146556.1|146214.1|146570.8|146228.8|146556.1|146214.1|25
1650005220000|2022-04-15 06:47:00|146556.7|146214.7|146788.8|146446.8|146808.8|146466.8|146556.7|146214.7|32
1650005230000|2022-04-15 06:47:10|146782.8|146440.8|146805.8|146463.8|146805.8|146463.8|146773.8|146431.8|28
1650005240000|2022-04-15 06:47:20|146807|146465|146807.5|146465.5|146811.2|146469.2|146783.9|146441.9|14
1650005250000|2022-04-15 06:47:30|146788.4|146446.4|146780|146438|146795.4|146453.4|146776.4|146434.4|24
1650005260000|2022-04-15 06:47:40|146780.2|146438.2|146745.3|146403.3|146788.7|146446.7|146722|146380|28
1650005270000|2022-04-15 06:47:50|146735.3|146393.3|146735.8|146393.8|146804.3|146462.3|146730.8|146388.8|14
1650005280000|2022-04-15 06:48:00|146723.6|146381.6|146802.1|146460.1|146829.4|146487.4|146723.6|146381.6|19
1650005290000|2022-04-15 06:48:10|146800.9|146458.9|146785.1|146443.1|146810|146468|146780.6|146438.6|14
1650005300000|2022-04-15 06:48:20|146778.9|146436.9|146824.6|146482.6|146824.6|146482.6|146777.6|146435.6|24
1650005310000|2022-04-15 06:48:30|146827|146485|146822.1|146480.1|146827|146485|146819.6|146477.6|10
1650005320000|2022-04-15 06:48:40|146822.6|146480.6|146822.4|146480.4|146825.8|146483.8|146795.1|146453.1|20
1650005330000|2022-04-15 06:48:50|146828.2|146486.2|146810.2|146468.2|146828.2|146486.2|146810.2|146468.2|11
1650005340000|2022-04-15 06:49:00|146818.1|146476.1|146817.6|146475.6|146822.7|146480.7|146816.1|146474.1|15
1650005350000|2022-04-15 06:49:10|146812.7|146470.7|146823.4|146481.4|146823.6|146481.6|146811.1|146469.1|8
1650005360000|2022-04-15 06:49:20|146822|146480|146823.3|146481.3|146826.5|146484.5|146814|146472|9
1650005370000|2022-04-15 06:49:30|146824.6|146482.6|146815.4|146473.4|146824.6|146482.6|146815.1|146473.1|4
1650005380000|2022-04-15 06:49:40|146811.6|146469.6|146816.9|146474.9|146819.4|146477.4|146811.6|146469.6|5
1650005390000|2022-04-15 06:49:50|146826.2|146484.2|146817.6|146475.6|146829|146487|146817.6|146475.6|8
1650005400000|2022-04-15 06:50:00|146816.6|146474.6|146823.3|146481.3|146824.2|146482.2|146813.4|146471.4|6
1650005410000|2022-04-15 06:50:10|146819.1|146477.1|146819.1|146477.1|146820.9|146478.9|146818.6|146476.6|5
1650005420000|2022-04-15 06:50:20|146813.5|146471.5|146826.6|146484.6|146833.6|146491.6|146813.5|146471.5|7
1650005430000|2022-04-15 06:50:30|146824.2|146482.2|146818.4|146476.4|146824.2|146482.2|146816.5|146474.5|3
1650005440000|2022-04-15 06:50:40|146817.9|146475.9|146826.8|146484.8|146836.4|146494.4|146817.9|146475.9|8
1650005450000|2022-04-15 06:50:50|146822.4|146480.4|146823.5|146481.5|146824.4|146482.4|146820.3|146478.3|6
1650005460000|2022-04-15 06:51:00|146814.2|146472.2|146837.6|146495.6|146837.6|146495.6|146814.2|146472.2|5
1650005470000|2022-04-15 06:51:10|146836.9|146494.9|146830.2|146488.2|146837.6|146495.6|146830.1|146488.1|5
1650005480000|2022-04-15 06:51:20|146830.9|146488.9|146820.8|146478.8|146830.9|146488.9|146808.2|146466.2|6
1650005490000|2022-04-15 06:51:30|146810.8|146468.8|146804.2|146462.2|146810.8|146468.8|146804.2|146462.2|4
1650005500000|2022-04-15 06:51:40|146799.6|146457.6|146824.6|146482.6|146824.6|146482.6|146798.8|146456.8|6
1650005510000|2022-04-15 06:51:50|146816.8|146474.8|146794.1|146452.1|146816.8|146474.8|146794.1|146452.1|4
1650005520000|2022-04-15 06:52:00|146803|146461|146833.1|146491.1|146836.7|146494.7|146803|146461|7
1650005530000|2022-04-15 06:52:10|146819.2|146477.2|146819.2|146477.2|146819.2|146477.2|146819.2|146477.2|1
1650005540000|2022-04-15 06:52:20|146827|146485|146795.6|146453.6|146827|146485|146795.6|146453.6|4
1650005550000|2022-04-15 06:52:30|146805.5|146463.5|146799.7|146457.7|146805.5|146463.5|146799.7|146457.7|2
1650005570000|2022-04-15 06:52:50|146802.2|146460.2|146795.6|146453.6|146802.2|146460.2|146795.6|146453.6|2
1650005580000|2022-04-15 06:53:00|146833.4|146491.4|146815.7|146473.7|146833.4|146491.4|146815.7|146473.7|2
1650005590000|2022-04-15 06:53:10|146824|146482|146826.8|146484.8|146826.8|146484.8|146818.1|146476.1|5
1650005600000|2022-04-15 06:53:20|146821|146479|146824|146482|146834.8|146492.8|146821|146479|7
1650005610000|2022-04-15 06:53:30|146823|146481|146818.1|146476.1|146826.3|146484.3|146818.1|146476.1|6
1650005620000|2022-04-15 06:53:40|146816.2|146474.2|146821.2|146479.2|146826.3|146484.3|146816.2|146474.2|4
1650005630000|2022-04-15 06:53:50|146818.4|146476.4|146813.5|146471.5|146818.7|146476.7|146813.5|146471.5|4
1650005640000|2022-04-15 06:54:00|146816.8|146474.8|146797.3|146455.3|146816.8|146474.8|146797.3|146455.3|3
1650005660000|2022-04-15 06:54:20|146805.9|146463.9|146803.1|146461.1|146805.9|146463.9|146803.1|146461.1|2
1650005670000|2022-04-15 06:54:30|146819.6|146477.6|146813.5|146471.5|146819.6|146477.6|146813.5|146471.5|4
1650005680000|2022-04-15 06:54:40|146814.1|146472.1|146811.5|146469.5|146814.1|146472.1|146808.4|146466.4|4
1650005690000|2022-04-15 06:54:50|146808.4|146466.4|146813.4|146471.4|146816.3|146474.3|146808.4|146466.4|3
1650005700000|2022-04-15 06:55:00|146808.2|146466.2|146809|146467|146809|146467|146808.2|146466.2|2
1650005710000|2022-04-15 06:55:10|146797.3|146455.3|146797.3|146455.3|146797.3|146455.3|146797.3|146455.3|1
1650005720000|2022-04-15 06:55:20|146797.9|146455.9|146823.4|146481.4|146827|146485|146797.9|146455.9|9
1650005730000|2022-04-15 06:55:30|146810.4|146468.4|146817.5|146475.5|146827|146485|146810.4|146468.4|5
1650005740000|2022-04-15 06:55:40|146814.8|146472.8|146822.9|146480.9|146827.5|146485.5|146814.8|146472.8|4
1650005750000|2022-04-15 06:55:50|146806.8|146464.8|146814.4|146472.4|146814.4|146472.4|146768.1|146426.1|4
1650005760000|2022-04-15 06:56:00|146799.4|146457.4|146802.3|146460.3|146803.7|146461.7|146799.4|146457.4|3
1650005770000|2022-04-15 06:56:10|146794|146452|146826.1|146484.1|146826.1|146484.1|146785|146443|9
1650005780000|2022-04-15 06:56:20|146828.9|146486.9|146824|146482|146828.9|146486.9|146817.3|146475.3|7
1650005790000|2022-04-15 06:56:30|146818.4|146476.4|146797.2|146455.2|146818.4|146476.4|146792.5|146450.5|7
1650005800000|2022-04-15 06:56:40|146790.7|146448.7|146783.4|146441.4|146790.7|146448.7|146779.9|146437.9|9
1650005810000|2022-04-15 06:56:50|146782.6|146440.6|146809.3|146467.3|146809.3|146467.3|146782.6|146440.6|3
1650005820000|2022-04-15 06:57:00|146817.2|146475.2|146820.7|146478.7|146820.7|146478.7|146813.6|146471.6|5
1650005830000|2022-04-15 06:57:10|146820|146478|146805.9|146463.9|146820|146478|146793.8|146451.8|6
1650005840000|2022-04-15 06:57:20|146808|146466|146801.5|146459.5|146808|146466|146801.5|146459.5|4
1650005850000|2022-04-15 06:57:30|146802.5|146460.5|146796.7|146454.7|146802.5|146460.5|146794.8|146452.8|6
1650005860000|2022-04-15 06:57:40|146795.1|146453.1|146799.7|146457.7|146802.9|146460.9|146773.7|146431.7|5
1650005870000|2022-04-15 06:57:50|146800.6|146458.6|146817.9|146475.9|146819.2|146477.2|146799.7|146457.7|4
1650005880000|2022-04-15 06:58:00|146810.7|146468.7|146789.4|146447.4|146811|146469|146786.3|146444.3|7
1650005890000|2022-04-15 06:58:10|146781|146439|146788.4|146446.4|146788.4|146446.4|146774.6|146432.6|4
1650005900000|2022-04-15 06:58:20|146789.5|146447.5|146786.1|146444.1|146789.5|146447.5|146786.1|146444.1|2
1650005910000|2022-04-15 06:58:30|146775|146433|146799.3|146457.3|146799.3|146457.3|146775|146433|3
1650005920000|2022-04-15 06:58:40|146796.2|146454.2|146819.2|146477.2|146829.3|146487.3|146768.4|146426.4|9
1650005930000|2022-04-15 06:58:50|146824.6|146482.6|146815|146473|146825.8|146483.8|146815|146473|3
1650005940000|2022-04-15 06:59:00|146811.3|146469.3|146811.7|146469.7|146813.1|146471.1|146796.5|146454.5|13
1650005950000|2022-04-15 06:59:10|146816.7|146474.7|146821.7|146479.7|146821.7|146479.7|146811.3|146469.3|4
1650005960000|2022-04-15 06:59:20|146822.2|146480.2|146823|146481|146823|146481|146817|146475|9
1650005970000|2022-04-15 06:59:30|146821.1|146479.1|146812.6|146470.6|146823.2|146481.2|146810.1|146468.1|10
1650005980000|2022-04-15 06:59:40|146820|146478|146822.2|146480.2|146826|146484|146817.9|146475.9|9
1650005990000|2022-04-15 06:59:50|146811.7|146469.7|146696.1|146354.1|146811.8|146469.8|146619.1|146277.1|27
1650006000000|2022-04-15 07:00:00|146686.2|146344.2|146619.3|146277.3|146704.8|146362.8|146619.3|146277.3|40
1650006010000|2022-04-15 07:00:10|146618.3|146276.3|146625.7|146283.7|146625.7|146283.7|146601.6|146259.6|31
1650006020000|2022-04-15 07:00:20|146625.8|146283.8|146626.3|146284.3|146627.2|146285.2|146614.8|146272.8|31
1650006030000|2022-04-15 07:00:30|146622.9|146280.9|146621.8|146279.8|146631.5|146289.5|146617.7|146275.7|31
1650006040000|2022-04-15 07:00:40|146620.3|146278.3|146625.6|146283.6|146632|146290|146616.1|146274.1|27
1650006050000|2022-04-15 07:00:50|146624.3|146282.3|146612.6|146302.6|146633.3|146332.6|146596|146280.8|40
1650006060000|2022-04-15 07:01:00|146604.8|146339.9|146603.9|146317.1|146622|146345.3|146588.8|146287.7|36
1650006070000|2022-04-15 07:01:10|146610.1|146313.1|146613|146323.1|146613.2|146323.1|146600.7|146302.6|33
1650006080000|2022-04-15 07:01:20|146611.9|146320|146601.3|146318.3|146616.4|146322.4|146599.2|146306.2|30
1650006090000|2022-04-15 07:01:30|146597.5|146315.3|146625.7|146327.7|146625.8|146351.2|146597.5|146307|39
1650006100000|2022-04-15 07:01:40|146625.3|146329.8|146612.7|146332.7|146637.4|146352.7|146590.9|146310|38
1650006110000|2022-04-15 07:01:50|146612.5|146332.8|146611.2|146333.6|146631.4|146339.5|146603.5|146317.3|36
1650006120000|2022-04-15 07:02:00|146609.1|146333.8|146613.4|146321.4|146616.3|146333.8|146594.4|146316.9|33
1650006130000|2022-04-15 07:02:10|146611.9|146318.7|146599.8|146345.8|146613.9|146350.5|146593.8|146318|35
1650006140000|2022-04-15 07:02:20|146604.4|146345.9|146601.4|146334.7|146614.8|146356.4|146572.3|146334.7|30
1650006150000|2022-04-15 07:02:30|146582.2|146341|146596.2|146337.8|146609.2|146361.4|146575.6|146331.1|34
1650006160000|2022-04-15 07:02:40|146589|146342.9|146609.8|146334.3|146620.3|146356|146581.7|146329|36
1650006170000|2022-04-15 07:02:50|146612.4|146333|146594.6|146334.3|146612.4|146340.7|146586|146332.2|31
1650006180000|2022-04-15 07:03:00|146596|146341.4|146604.2|146351.7|146606.6|146351.9|146588.6|146335.2|34
1650006190000|2022-04-15 07:03:10|146602.4|146347.2|146610|146334.2|146610|146352.2|146585.8|146317.9|35
1650006200000|2022-04-15 07:03:20|146598.1|146335.2|146618.1|146341.8|146632.7|146354.1|146583.2|146318.1|40
1650006210000|2022-04-15 07:03:30|146587.5|146335.6|146602.2|146338.8|146614.5|146351.9|146579.1|146332.6|39
1650006220000|2022-04-15 07:03:40|146602.3|146338.7|146603|146333.1|146610.5|146341.9|146588.5|146329|37
1650006230000|2022-04-15 07:03:50|146603.9|146334.4|146601.4|146346.4|146609.1|146354|146596.5|146334.4|38
1650006240000|2022-04-15 07:04:00|146595.6|146349.5|146609.3|146351.1|146613.3|146352.8|146595.6|146336.6|27
1650006250000|2022-04-15 07:04:10|146610.8|146351.2|146596.1|146345.4|146614.5|146352|146594.8|146340.6|29
1650006260000|2022-04-15 07:04:20|146590.8|146340.3|146573.3|146340.7|146611.2|146357.3|146573.3|146337.5|31
1650006270000|2022-04-15 07:04:30|146603.3|146340.8|146614.8|146346.6|146619.5|146358.5|146588.5|146339.9|35
1650006280000|2022-04-15 07:04:40|146613.3|146343.1|146587.2|146337.3|146613.3|146354.8|146584.8|146337.3|35
1650006290000|2022-04-15 07:04:50|146587.6|146343.3|146602.5|146347.1|146603.2|146353.9|146582|146324.5|34
1650006300000|2022-04-15 07:05:00|146596.5|146345.6|146598.9|146345.7|146604|146357.9|146588.5|146344.7|35
1650006310000|2022-04-15 07:05:10|146599|146345.5|146598.9|146353.5|146602.4|146358.2|146582.7|146339.4|32
1650006320000|2022-04-15 07:05:20|146594.6|146348.1|146578.7|146347.4|146602.4|146373.5|146569.3|146335.6|39
1650006330000|2022-04-15 07:05:30|146575|146347.8|146580.1|146336.8|146596.3|146351.9|146554.8|146331.4|34
1650006340000|2022-04-15 07:05:40|146579.8|146339|146610.4|146342.6|146618.4|146352.3|146578.6|146334.2|36
1650006350000|2022-04-15 07:05:50|146610.5|146343|146602.8|146335.7|146615.8|146353.2|146595.7|146334.8|40
1650006360000|2022-04-15 07:06:00|146603.5|146338.2|146604.4|146346.5|146614.8|146354.4|146594.6|146334.6|40
1650006370000|2022-04-15 07:06:10|146604.6|146346.9|146610.5|146351.9|146621.1|146353.4|146568.6|146322.5|39
1650006380000|2022-04-15 07:06:20|146606.2|146342.2|146604.1|146338.4|146614.6|146360.8|146589|146334.2|39
1650006390000|2022-04-15 07:06:30|146613.4|146346.6|146597.6|146342.2|146625|146356.2|146592.9|146336.9|39
1650006400000|2022-04-15 07:06:40|146597.5|146342.3|146577.9|146348.5|146604.2|146350.9|146577.9|146338.3|31
1650006410000|2022-04-15 07:06:50|146575.2|146348.3|146588.4|146351.2|146614.6|146362.5|146575.2|146333.6|39
1650006420000|2022-04-15 07:07:00|146594.5|146345.6|146593.8|146343.1|146606.9|146349|146576.8|146327|38
1650006430000|2022-04-15 07:07:10|146591.9|146343.3|146613.1|146339.4|146621.1|146351.6|146588.5|146336.5|38
1650006440000|2022-04-15 07:07:20|146611.3|146339.2|146599.1|146340.7|146614|146340.7|146599.1|146331.2|29
1650006450000|2022-04-15 07:07:30|146612.5|146341.1|146599.2|146345.9|146612.5|146348.1|146596.8|146332.3|32
1650006460000|2022-04-15 07:07:40|146596.5|146346.9|146600.2|146336.6|146606.5|146348.7|146596.1|146336.6|30
1650006470000|2022-04-15 07:07:50|146601.5|146338.8|146573.9|146347.6|146606.7|146354.7|146573.9|146328.8|35
1650006480000|2022-04-15 07:08:00|146572.7|146339.4|146572.9|146320.7|146620.4|146358|146572.5|146317.3|38
1650006490000|2022-04-15 07:08:10|146600.1|146348.5|146593.4|146338.8|146623.2|146348.5|146572.2|146314.3|38
1650006500000|2022-04-15 07:08:20|146587|146340.5|146588.8|146339.6|146595.3|146350.9|146584.7|146339.1|30
1650006510000|2022-04-15 07:08:30|146582.7|146339.7|146581.7|146345.1|146584.9|146348.5|146575.2|146332.3|26
1650006520000|2022-04-15 07:08:40|146581|146344.3|146594.6|146346|146594.6|146348.6|146555.6|146338.8|28
1650006530000|2022-04-15 07:08:50|146588.8|146342.6|146589.1|146358|146601|146361.9|146573.3|146323.7|36
1650006540000|2022-04-15 07:09:00|146593.4|146361.1|146582.3|146343.9|146600.3|146361.1|146573.1|146330.5|31
1650006550000|2022-04-15 07:09:10|146584.9|146346.1|146579.1|146336.9|146595.8|146346.1|146579.1|146333.4|24
1650006560000|2022-04-15 07:09:20|146581.3|146338.5|146579.1|146336.7|146583.8|146342.6|146576.4|146334.8|18
1650006570000|2022-04-15 07:09:30|146576.6|146335|146599.8|146348.2|146599.9|146355.7|146572.8|146324|18
1650006580000|2022-04-15 07:09:40|146593.4|146349.4|146552.5|146327.5|146610.3|146350.2|146550.7|146325.6|27
1650006590000|2022-04-15 07:09:50|146603.7|146327.6|146578.5|146332.8|146605.3|146355.3|146551.6|146325|31
1650006600000|2022-04-15 07:10:00|146584.9|146345.8|146584.1|146345|146587.4|146354.2|146561|146339.1|32
1650006610000|2022-04-15 07:10:10|146580.7|146343.5|146573.1|146337.4|146583.8|146343.9|146571.1|146335.2|22
1650006620000|2022-04-15 07:10:20|146574.9|146335.6|146573.2|146343.6|146589.1|146346.3|146569.7|146330.9|17
1650006630000|2022-04-15 07:10:30|146577.1|146341|146569.8|146323.2|146593.6|146344.9|146563.2|146323.2|21
1650006640000|2022-04-15 07:10:40|146574.5|146326.1|146544.7|146314.8|146581.8|146326.1|146544.4|146313.3|15
1650006650000|2022-04-15 07:10:50|146566.4|146325.8|146552.9|146318|146566.4|146325.8|146552.9|146318|8
1650006660000|2022-04-15 07:11:00|146553.1|146319.9|146597.1|146348.7|146610.9|146355.5|146545.7|146318.2|20
1650006670000|2022-04-15 07:11:10|146592.6|146351.3|146598|146348.6|146607.9|146353|146586|146341|36
1650006680000|2022-04-15 07:11:20|146599.5|146348|146593|146341.7|146602.3|146349|146590.9|146341.7|27
1650006690000|2022-04-15 07:11:30|146592.8|146341.1|146589.5|146347.6|146605.5|146354.3|146589.4|146335.3|32
1650006700000|2022-04-15 07:11:40|146590.8|146344.6|146586.6|146338|146605.7|146355.6|146557.8|146320.6|33
1650006710000|2022-04-15 07:11:50|146583.8|146333.8|146591.3|146338.6|146613.3|146354.7|146569.1|146333.8|32
1650006720000|2022-04-15 07:12:00|146580.6|146346.8|146600|146352.3|146600|146353.5|146559|146326.2|27
1650006730000|2022-04-15 07:12:10|146591.4|146349.8|146593.7|146349.8|146611.3|146358.7|146589.7|146343.4|28
1650006740000|2022-04-15 07:12:20|146591.6|146346.3|146594.7|146345.9|146594.7|146352.5|146584|146343|17
1650006750000|2022-04-15 07:12:30|146594.5|146345.1|146590|146347.7|146596.8|146353.5|146565.9|146337.4|18
1650006760000|2022-04-15 07:12:40|146592.1|146347.5|146611.4|146348.8|146611.4|146353.9|146577.9|146335.5|16
1650006770000|2022-04-15 07:12:50|146603.6|146342.7|146602.2|146356.5|146605.9|146359.3|146585.8|146342.7|13
1650006780000|2022-04-15 07:13:00|146593.6|146359.1|146597.5|146351.1|146608.1|146359.1|146589.4|146345.1|11
1650006790000|2022-04-15 07:13:10|146599.8|146355.4|146605.6|146359.6|146610|146360.4|146598.7|146351.4|15
1650006800000|2022-04-15 07:13:20|146604.4|146355.9|146604.3|146360.9|146633.2|146386.6|146561.2|146341.2|12
1650006810000|2022-04-15 07:13:30|146602.7|146336.4|146606.2|146356.1|146653.9|146361.9|146600.7|146336.4|23
1650006820000|2022-04-15 07:13:40|146607.2|146355.9|146620.9|146356.5|146628.5|146363.6|146596.5|146343.5|27
1650006830000|2022-04-15 07:13:50|146611.5|146352.1|146611.4|146349.9|146622.6|146356.4|146600.7|146341.8|32
1650006840000|2022-04-15 07:14:00|146622.5|146346.4|146614.8|146352.7|146622.5|146355|146601.5|146337.7|21
1650006850000|2022-04-15 07:14:10|146610.1|146350.8|146600.8|146353.6|146610.1|146353.6|146587.3|146338.4|9
1650006860000|2022-04-15 07:14:20|146592.8|146348.1|146582.6|146341.1|146596.5|146350.4|146581.7|146341.1|7
1650006870000|2022-04-15 07:14:30|146580.1|146338.1|146620|146354.3|146620|146366.3|146580.1|146338.1|8
1650006880000|2022-04-15 07:14:40|146612.5|146344.9|146617.8|146360.3|146624.7|146366.4|146575.4|146343.4|15
1650006890000|2022-04-15 07:14:50|146635.3|146348.2|146601.4|146353.1|146635.3|146369.1|146573.5|146348.2|28
1650006900000|2022-04-15 07:15:00|146611.9|146359.7|146583|146357.7|146611.9|146362|146583|146353.3|27
1650006910000|2022-04-15 07:15:10|146600.5|146357.5|146609.3|146352.1|146610|146360.4|146600.5|146349.5|7
1650006920000|2022-04-15 07:15:20|146605.9|146349|146585.8|146341|146608.4|146354.9|146585.8|146341|6
1650006930000|2022-04-15 07:15:30|146597.8|146336.5|146601.7|146349.1|146610.2|146366.4|146588.7|146336.5|31
1650006940000|2022-04-15 07:15:40|146605.5|146335.9|146616.9|146324.3|146625.7|146360.6|146586.4|146324.3|18
1650006950000|2022-04-15 07:15:50|146599.5|146338.1|146605|146332.3|146617.4|146350|146599.5|146332.3|9
1650006960000|2022-04-15 07:16:00|146604.9|146330.2|146599.9|146351.2|146619.1|146355.8|146597.7|146330.2|19
1650006970000|2022-04-15 07:16:10|146595.1|146351.6|146599.8|146355.8|146600.8|146355.8|146593.3|146346.8|11
1650006980000|2022-04-15 07:16:20|146589.3|146343.9|146640|146347.1|146640|146365.5|146588.9|146336|26
1650006990000|2022-04-15 07:16:30|146620.1|146357.3|146608.8|146356.9|146624.7|146357.3|146597.5|146340.8|22
1650007000000|2022-04-15 07:16:40|146603.1|146357.5|146609.2|146347.4|146631.9|146358.6|146603.1|146336.2|22
1650007010000|2022-04-15 07:16:50|146615.4|146342.1|146620.2|146344.9|146623.4|146350.6|146607|146337.7|18
1650007020000|2022-04-15 07:17:00|146619.4|146342.6|146611.7|146342|146619.4|146350.3|146611.7|146342|11
1650007030000|2022-04-15 07:17:10|146605.7|146338.8|146606.4|146353.5|146612.3|146353.8|146605.6|146338.8|16
1650007040000|2022-04-15 07:17:20|146613.3|146354.5|146613.4|146348.2|146620.3|146354.5|146611.2|146340.9|12
1650007050000|2022-04-15 07:17:30|146598.8|146333.3|146626.4|146356.4|146626.4|146358.8|146589.6|146333|10
1650007060000|2022-04-15 07:17:40|146638|146335.1|146595.9|146351.8|146638|146360|146579.4|146335.1|4
1650007070000|2022-04-15 07:17:50|146608.6|146357.1|146616|146354.3|146629.6|146360.5|146606.8|146345.3|30
1650007080000|2022-04-15 07:18:00|146612.9|146345.2|146606.5|146338.6|146612.9|146346.3|146606.5|146338.6|19
1650007090000|2022-04-15 07:18:10|146615.3|146339|146608.2|146350.3|146627.2|146374.6|146598.4|146331.7|17
1650007100000|2022-04-15 07:18:20|146612.2|146356.6|146621.2|146350.3|146635.6|146360.4|146603.6|146343.6|29
1650007110000|2022-04-15 07:18:30|146607|146345.9|146608.2|146353.7|146639.6|146353.7|146601.5|146322.5|23
1650007120000|2022-04-15 07:18:40|146600.9|146351.1|146612.2|146343.4|146615|146353.4|146599.2|146335.2|28
1650007130000|2022-04-15 07:18:50|146610.3|146342.2|146613.8|146342.5|146618.1|146346.6|146606.9|146341.4|29
1650007140000|2022-04-15 07:19:00|146613.5|146342.6|146606.3|146349.1|146617.8|146356.4|146605.5|146341.8|22
1650007150000|2022-04-15 07:19:10|146607.4|146349|146608.7|146334.4|146622.2|146349|146606.3|146334.4|18
1650007160000|2022-04-15 07:19:20|146602.6|146346.5|146610.6|146365.2|146629.2|146369|146593.4|146339.3|24
1650007170000|2022-04-15 07:19:30|146586.7|146328.8|146594.2|146339.7|146610.2|146364.4|146586.7|146328.8|14
1650007180000|2022-04-15 07:19:40|146593.9|146340.3|146606.4|146354.6|146607.7|146355.5|146593.6|146340.3|10
1650007190000|2022-04-15 07:19:50|146605.4|146352.9|146601.4|146350.9|146610.5|146357.2|146582.3|146322.9|18
1650007200000|2022-04-15 07:20:00|146577.3|146333|146584.9|146352|146595.9|146352|146577.3|146324.7|8
1650007210000|2022-04-15 07:20:10|146584.3|146352.5|146741.5|146399.5|146773.6|146431.6|146584.3|146312.2|25
1650007220000|2022-04-15 07:20:20|146726.4|146384.4|146683.4|146341.4|146756.4|146414.4|146681.7|146339.7|37
1650007230000|2022-04-15 07:20:30|146694.7|146352.7|146738.8|146396.8|146759.2|146417.2|146688.2|146346.2|39
1650007240000|2022-04-15 07:20:40|146739.1|146397.1|146719.4|146377.4|146742.9|146400.9|146682|146340|39
1650007250000|2022-04-15 07:20:50|146739.9|146397.9|146736.4|146394.4|146747|146405|146707.9|146365.9|38
1650007260000|2022-04-15 07:21:00|146737.8|146395.8|146743.2|146401.2|146745.2|146403.2|146687.2|146345.2|40
1650007270000|2022-04-15 07:21:10|146736.2|146394.2|146735.1|146393.1|146739.9|146397.9|146682.8|146340.8|40
1650007280000|2022-04-15 07:21:20|146725.6|146383.6|146691.8|146349.8|146734.3|146392.3|146668.8|146326.8|39
1650007290000|2022-04-15 07:21:30|146718.8|146376.8|146713.3|146371.3|146745.3|146403.3|146673.2|146331.2|40
1650007300000|2022-04-15 07:21:40|146703.6|146361.6|146665.3|146323.3|146755.6|146413.6|146660.6|146318.6|40
1650007310000|2022-04-15 07:21:50|146667.8|146325.8|146714.9|146372.9|146742.1|146400.1|146654.1|146312.1|40
1650007320000|2022-04-15 07:22:00|146726.5|146384.5|146715.4|146373.4|146741.1|146399.1|146674.5|146332.5|40
1650007330000|2022-04-15 07:22:10|146722.9|146380.9|146742.3|146400.3|146744|146402|146677|146335|40
1650007340000|2022-04-15 07:22:20|146731.5|146389.5|146714|146372|146764.7|146422.7|146697.6|146355.6|40
1650007350000|2022-04-15 07:22:30|146725.9|146383.9|146695.6|146353.6|146752.5|146410.5|146659.3|146317.3|40
1650007360000|2022-04-15 07:22:40|146741.3|146399.3|146722|146380|146744.8|146402.8|146656.4|146314.4|40
1650007370000|2022-04-15 07:22:50|146699.3|146357.3|146671|146329|146753|146411|146646.1|146304.1|40
1650007380000|2022-04-15 07:23:00|146688.6|146346.6|146725.2|146383.2|146743.3|146401.3|146657.8|146315.8|40
1650007390000|2022-04-15 07:23:10|146730.6|146388.6|146727.2|146385.2|146757.1|146415.1|146699.9|146357.9|39
1650007400000|2022-04-15 07:23:20|146721.6|146379.6|146733|146391|146775.7|146433.7|146671.5|146329.5|40
1650007410000|2022-04-15 07:23:30|146707.8|146365.8|146684.3|146342.3|146754.9|146412.9|146684.3|146342.3|40
1650007420000|2022-04-15 07:23:40|146682.7|146340.7|146716.6|146374.6|146748|146406|146682.5|146340.5|40
1650007430000|2022-04-15 07:23:50|146703.3|146361.3|146751.4|146409.4|146751.4|146409.4|146676.6|146334.6|38
1650007440000|2022-04-15 07:24:00|146754.4|146412.4|146703.2|146361.2|146778.2|146436.2|146688.9|146346.9|40
1650007450000|2022-04-15 07:24:10|146711.8|146369.8|146711.5|146369.5|146767.7|146425.7|146687.9|146345.9|40
1650007460000|2022-04-15 07:24:20|146705.8|146363.8|146688.2|146346.2|146751|146409|146688.2|146346.2|40
1650007470000|2022-04-15 07:24:30|146727.7|146385.7|146695.8|146353.8|146752.6|146410.6|146648.1|146306.1|40
1650007480000|2022-04-15 07:24:40|146700.4|146358.4|146650.9|146308.9|146740.3|146398.3|146633.3|146291.4|27
1650007490000|2022-04-15 07:24:50|146653.5|146311.5|146619.9|146287.4|146653.5|146311.5|146606.6|146264.6|33
1650007500000|2022-04-15 07:25:00|146601.1|146286.6|146594.6|146290.7|146608.8|146302.5|146572.6|146277.8|37
1650007510000|2022-04-15 07:25:10|146580.7|146292.3|146538.4|146286.4|146594.1|146303.6|146523.5|146281.2|33
1650007520000|2022-04-15 07:25:20|146536.5|146286.9|146533.8|146300|146543.5|146303.8|146516.3|146286.9|18
1650007530000|2022-04-15 07:25:30|146520.2|146305.3|146534.7|146294.9|146541.6|146305.3|146514.3|146288.8|17
1650007540000|2022-04-15 07:25:40|146540.8|146291|146533.5|146326|146547.8|146356|146465.8|146270.4|20
1650007550000|2022-04-15 07:25:50|146548.2|146307.2|146514.7|146309.3|146550.2|146351.5|146470.1|146296.5|24
1650007560000|2022-04-15 07:26:00|146520.9|146311.4|146472.5|146342.5|146520.9|146351.7|146468.3|146311.4|24
1650007570000|2022-04-15 07:26:10|146474|146344|146469.6|146339.6|146509.6|146350.3|146467.2|146309|21
1650007580000|2022-04-15 07:26:20|146472.2|146342.2|146528.7|146310|146538.5|146367.1|146468.1|146298.2|19
1650007590000|2022-04-15 07:26:30|146540.2|146316|146528.4|146311.9|146543.9|146358.3|146457.5|146291.7|10
1650007600000|2022-04-15 07:26:40|146537.4|146309.8|146506.6|146299.1|146537.4|146351.8|146462.5|146299.1|12
1650007610000|2022-04-15 07:26:50|146471|146341|146474.1|146344.1|146507|146350.7|146458.1|146304.3|22
1650007620000|2022-04-15 07:27:00|146473.9|146343.9|146501.2|146291.9|146510.2|146350|146461.9|146291.9|12
1650007630000|2022-04-15 07:27:10|146500.8|146291.4|146501.6|146285.4|146503.2|146333.4|146463.4|146280.3|26
1650007640000|2022-04-15 07:27:20|146496.6|146288.2|146497|146283.3|146511.2|146335.8|146465.1|146282.3|25
1650007650000|2022-04-15 07:27:30|146501.7|146287.3|146452.7|146322.7|146504.6|146341.6|146452.7|146279|12
1650007660000|2022-04-15 07:27:40|146470.2|146340.2|146601.8|146341.2|146638.2|146403.9|146420.9|146290.9|25
1650007670000|2022-04-15 07:27:50|146603.7|146351.5|146605.7|146352.9|146627.3|146362|146592.5|146344.8|35
1650007680000|2022-04-15 07:28:00|146596.1|146356.1|146591.1|146348.5|146633.8|146356.1|146590|146345.6|29
1650007690000|2022-04-15 07:28:10|146590.6|146343.5|146597.9|146335.3|146607.9|146358.7|146582.8|146333|27
1650007700000|2022-04-15 07:28:20|146595|146338.1|146619.9|146342.9|146619.9|146345.5|146581.7|146329.6|37
1650007710000|2022-04-15 07:28:30|146615.9|146334.3|146592.1|146339.3|146622|146342.6|146577|146322.1|37
1650007720000|2022-04-15 07:28:40|146585.5|146339.2|146595.7|146341.9|146616.6|146371.5|146575.3|146333.4|38
1650007730000|2022-04-15 07:28:50|146593.6|146341.6|146600.9|146340.2|146615.4|146359.5|146579|146334.2|37
1650007740000|2022-04-15 07:29:00|146587.6|146340.3|146606.3|146354.9|146606.3|146354.9|146569.4|146331.7|37
1650007750000|2022-04-15 07:29:10|146594.2|146364.9|146582.8|146333.5|146612.8|146364.9|146575.8|146323.5|27
1650007760000|2022-04-15 07:29:20|146576.9|146342.9|146572|146330.1|146612.2|146346.4|146572|146320.8|39
1650007770000|2022-04-15 07:29:30|146572.7|146330.7|146559.3|146313.5|146610.3|146330.7|146559.3|146308.7|39
1650007780000|2022-04-15 07:29:40|146560.8|146308.8|146567.8|146330.1|146605.6|146331.3|146558.3|146308.8|27
1650007790000|2022-04-15 07:29:50|146574.8|146334.7|146572.1|146332.4|146586.1|146339.1|146566.8|146318.9|21
1650007800000|2022-04-15 07:30:00|146571.2|146331.3|146558|146316.3|146592.1|146342.1|146542|146311.6|40
1650007810000|2022-04-15 07:30:10|146553.1|146302.4|146571.1|146323|146584.6|146328.5|146551|146302.4|36
1650007820000|2022-04-15 07:30:20|146569|146325.1|146569.3|146316.3|146579.7|146328.1|146564.8|146315.4|10
1650007830000|2022-04-15 07:30:30|146576.3|146323.2|146561.3|146306.4|146587.6|146325.3|146561.3|146305.8|12
1650007840000|2022-04-15 07:30:40|146549.8|146327.3|146558.8|146306.9|146577.1|146351|146532.6|146306.9|15
1650007850000|2022-04-15 07:30:50|146540.8|146300|146573.5|146333.7|146573.5|146333.7|146540.8|146300|13
1650007860000|2022-04-15 07:31:00|146577.9|146331.9|146583|146337.8|146583|146341.7|146552.2|146324.2|23
1650007870000|2022-04-15 07:31:10|146573.8|146329|146513.7|146383.7|146583.6|146384.8|146513.7|146325.2|12
1650007880000|2022-04-15 07:31:20|146590|146346.7|146588|146366.4|146622.5|146369.9|146581.5|146337.7|7
1650007890000|2022-04-15 07:31:30|146581|146352.6|146576.2|146345.8|146591.7|146352.6|146551.9|146315|28
1650007900000|2022-04-15 07:31:40|146570.1|146338.3|146572.6|146345.2|146590.5|146345.2|146570.1|146324.4|7
1650007910000|2022-04-15 07:31:50|146571.9|146347.9|146586.7|146345.1|146591.6|146347.9|146571.9|146320.7|8
1650007920000|2022-04-15 07:32:00|146595.1|146319.8|146569.5|146336.3|146605.2|146355.7|146568|146319.8|16
1650007930000|2022-04-15 07:32:10|146569.8|146342.5|146569.7|146347.3|146586.9|146350.3|146565.6|146328.7|39
1650007940000|2022-04-15 07:32:20|146571.4|146346.8|146566.5|146342.1|146584.9|146349.2|146561.5|146332.2|37
1650007950000|2022-04-15 07:32:30|146570.8|146350.2|146571.7|146341.2|146578.7|146351.9|146558.2|146332.7|40
1650007960000|2022-04-15 07:32:40|146568.9|146333|146568.2|146343.7|146578.7|146383.4|146511.1|146323.3|40
1650007970000|2022-04-15 07:32:50|146563.4|146338.2|146588.6|146334|146588.6|146353|146557.8|146334|15
1650007980000|2022-04-15 07:33:00|146584.7|146339.7|146565.8|146341.7|146584.7|146352.3|146565.8|146339.7|10
1650007990000|2022-04-15 07:33:10|146565.4|146341.2|146549|146341|146577.9|146348.6|146549|146337.4|22
1650008000000|2022-04-15 07:33:20|146542.1|146340.4|146566.2|146357.3|146566.2|146380.4|146509.2|146339|27
1650008010000|2022-04-15 07:33:30|146521.7|146391.7|146559.1|146348.9|146567.8|146391.7|146508.8|146329.2|15
1650008020000|2022-04-15 07:33:40|146580.4|146343.6|146518.6|146388.6|146591|146395|146510.6|146322.2|25
1650008030000|2022-04-15 07:33:50|146528.2|146398.2|146562.4|146353|146566.2|146401.2|146510.7|146342.8|37
1650008040000|2022-04-15 07:34:00|146556.9|146353.5|146572.3|146355.3|146572.3|146399.6|146515.7|146347.3|32
1650008050000|2022-04-15 07:34:10|146568.9|146353.3|146574.7|146359.4|146587|146378.8|146568.9|146349.2|37
1650008060000|2022-04-15 07:34:20|146576.4|146357.7|146551.2|146421.2|146590.8|146421.2|146551.2|146354|36
1650008070000|2022-04-15 07:34:30|146596.8|146380.7|146569|146357.8|146596.8|146404.7|146534.7|146356.9|38
1650008080000|2022-04-15 07:34:40|146581.6|146354.8|146573.7|146372.3|146599|146377.2|146566.5|146354.8|35
1650008090000|2022-04-15 07:34:50|146581.2|146369.1|146579|146362.9|146584.4|146408.3|146538.3|146353.2|33
1650008100000|2022-04-15 07:35:00|146579.3|146363.6|146581.5|146352.4|146596|146364.2|146579.3|146352.4|20
1650008110000|2022-04-15 07:35:10|146577.1|146355|146556.5|146354.9|146590.6|146404.3|146511.1|146352.5|24
1650008120000|2022-04-15 07:35:20|146566.3|146355.8|146579.6|146349.5|146587.3|146398.5|146528.4|146349.5|39
1650008130000|2022-04-15 07:35:30|146579.3|146354.1|146568.4|146357.8|146589|146372.5|146561.6|146347|39
1650008140000|2022-04-15 07:35:40|146570.9|146357.6|146544.3|146414.3|146573.6|146414.3|146537.7|146344.7|38
1650008150000|2022-04-15 07:35:50|146551.8|146421.8|146637.5|146332.8|146670.9|146450|146551.8|146332.8|36
1650008160000|2022-04-15 07:36:00|146655.2|146335.7|146617.7|146320.7|146675.2|146336.1|146617.7|146301.6|40
1650008170000|2022-04-15 07:36:10|146617.1|146323.9|146599.2|146302.8|146633.5|146325.2|146599.2|146292.1|40
1650008180000|2022-04-15 07:36:20|146598.7|146302|146607.6|146310.7|146612.4|146312.4|146591.7|146296.8|20
1650008190000|2022-04-15 07:36:30|146607.3|146307.1|146562.7|146307.2|146634.2|146348|146557.6|146300.6|28
1650008200000|2022-04-15 07:36:40|146601.8|146308.9|146579.8|146313.6|146611|146324.8|146563.2|146308.7|39
1650008210000|2022-04-15 07:36:50|146574.9|146313.3|146568.2|146308.7|146593.3|146329.2|146560.5|146302|26
1650008220000|2022-04-15 07:37:00|146567|146310|146546.2|146309|146588.1|146318.9|146537.1|146301|35
1650008230000|2022-04-15 07:37:10|146542.8|146307.1|146573.9|146325.2|146595.7|146350.5|146480.5|146304.7|22
1650008240000|2022-04-15 07:37:20|146537.7|146318.3|146550.8|146321.8|146563.6|146325.5|146525.1|146299.7|37
1650008250000|2022-04-15 07:37:30|146544.6|146312.6|146522.1|146304.2|146546|146312.6|146513.7|146299.3|33
1650008260000|2022-04-15 07:37:40|146519.2|146305.3|146536.5|146315.5|146541.7|146322.8|146515|146302.5|32
1650008270000|2022-04-15 07:37:50|146530.4|146319.1|146555.4|146307.2|146564.8|146329.4|146530.4|146306.8|32
1650008280000|2022-04-15 07:38:00|146525.6|146315.6|146535|146312.9|146547|146353.7|146483.7|146312.9|27
1650008290000|2022-04-15 07:38:10|146531.1|146310.9|146523|146296.8|146538.7|146314.6|146501.3|146289|36
1650008300000|2022-04-15 07:38:20|146512.5|146291.6|146510.1|146292.1|146530.4|146323.3|146497.2|146287.4|38
1650008310000|2022-04-15 07:38:30|146501.9|146298.8|146521|146304.6|146551|146328.6|146501.9|146298.8|36
1650008320000|2022-04-15 07:38:40|146517.3|146305.6|146525.6|146312.3|146535.5|146315.4|146511.5|146301.4|39
1650008330000|2022-04-15 07:38:50|146524.3|146312.4|146540.2|146323.1|146540.2|146323.1|146524.3|146310.7|18
1650008340000|2022-04-15 07:39:00|146541.5|146324.7|146533.6|146313.6|146586.4|146324.7|146506.6|146302.7|18
1650008350000|2022-04-15 07:39:10|146521.6|146310.9|146541.4|146318.9|146552.7|146325.3|146518.4|146304|31
1650008360000|2022-04-15 07:39:20|146545|146318.6|146536.6|146320.1|146548.8|146326|146526.3|146309.5|34
1650008370000|2022-04-15 07:39:30|146572.8|146331.3|146543|146318.6|146572.8|146360.2|146485.4|146315.4|34
1650008380000|2022-04-15 07:39:40|146540.5|146319.9|146551|146333.9|146561.3|146337.5|146535.9|146309.9|20
1650008390000|2022-04-15 07:39:50|146553.5|146335.9|146556|146339|146574.8|146341|146544.5|146327.7|20
1650008400000|2022-04-15 07:40:00|146551.9|146336.2|146572.3|146334.4|146572.5|146339.2|146549.7|146328.5|28
1650008410000|2022-04-15 07:40:10|146572.6|146334|146566.2|146333.2|146572.7|146342.9|146551.4|146326.3|24
1650008420000|2022-04-15 07:40:20|146568.1|146329.2|146558.2|146332.9|146573.6|146344.7|146539.9|146326.5|21
1650008430000|2022-04-15 07:40:30|146552.1|146325.8|146563.2|146336.6|146569.2|146337.2|146552.1|146325.8|20
1650008440000|2022-04-15 07:40:40|146561.3|146331.5|146575.2|146334.9|146576.4|146339.1|146551.4|146326.9|23
1650008450000|2022-04-15 07:40:50|146573.7|146332.2|146559|146333.3|146585.4|146385.9|146515.9|146316.6|21
1650008460000|2022-04-15 07:41:00|146549.7|146327|146562.1|146318.2|146576.1|146350.5|146542.2|146318.2|38
1650008470000|2022-04-15 07:41:10|146557|146336.6|146567.8|146350.5|146573.2|146350.5|146538.2|146322.6|11
1650008480000|2022-04-15 07:41:20|146572.8|146361.7|146560.6|146331.8|146572.8|146361.7|146550.2|146324.5|13
1650008490000|2022-04-15 07:41:30|146557.4|146331.9|146551.4|146330.6|146575.1|146349.5|146551.4|146330.6|19
1650008500000|2022-04-15 07:41:40|146555.1|146335.5|146559.1|146339.2|146561.6|146339.2|146553.9|146331.4|8
1650008510000|2022-04-15 07:41:50|146551.4|146326.2|146557.6|146333.6|146560|146333.6|146551.4|146326.2|3
1650008520000|2022-04-15 07:42:00|146561.9|146339.1|146552.3|146335.6|146569.6|146348.3|146546|146323.2|31
1650008530000|2022-04-15 07:42:10|146556.3|146329.4|146581.5|146337.8|146594|146354.9|146556.3|146312.3|7
1650008540000|2022-04-15 07:42:20|146570.2|146317.5|146562.5|146335.3|146585|146348.4|146554|146317.5|15
1650008550000|2022-04-15 07:42:30|146564.9|146333.3|146567.8|146342.9|146572.2|146343.8|146559.2|146330.4|32
1650008560000|2022-04-15 07:42:40|146563.8|146362.2|146510|146380|146576.3|146392.7|146510|146325.7|15
1650008570000|2022-04-15 07:42:50|146507.4|146377.4|146567.3|146334.7|146567.3|146383.6|146489.3|146325.7|37
1650008580000|2022-04-15 07:43:00|146549.1|146347.7|146559.1|146334.8|146572.5|146388.8|146493.9|146316.8|37
1650008590000|2022-04-15 07:43:10|146547.1|146338.1|146542.1|146326.1|146571.4|146340|146532.9|146323.2|33
1650008600000|2022-04-15 07:43:20|146536|146327.7|146545.6|146332.5|146549.9|146336.7|146530.9|146321.2|35
1650008610000|2022-04-15 07:43:30|146544.9|146332.3|146551.9|146331.8|146564.9|146343.8|146522.3|146314.5|37
1650008620000|2022-04-15 07:43:40|146554.4|146333.8|146544.7|146326.7|146559.6|146341.3|146544.3|146326.7|34
1650008630000|2022-04-15 07:43:50|146542.8|146330.3|146541.4|146335.7|146556.3|146372.1|146502.1|146330.3|30
1650008640000|2022-04-15 07:44:00|146546.3|146332.8|146548.3|146328.5|146561.1|146337.2|146534.1|146321.4|20
1650008650000|2022-04-15 07:44:10|146553.1|146327.6|146536.8|146327.8|146553.1|146333.2|146533.2|146319.3|30
1650008660000|2022-04-15 07:44:20|146537.8|146362.8|146547.5|146327.7|146547.5|146365.7|146492.8|146323.6|12
1650008670000|2022-04-15 07:44:30|146543.6|146332.6|146543.3|146314.5|146552.8|146341.7|146534.7|146304.1|5
1650008680000|2022-04-15 07:44:40|146540.5|146323.9|146558|146322.3|146558|146372.6|146502.6|146319.2|9
1650008690000|2022-04-15 07:44:50|146540.8|146327.5|146551.5|146333.1|146581.5|146376.6|146506|146310.5|32
1650008700000|2022-04-15 07:45:00|146559.1|146339.8|146501.6|146371.6|146559.1|146372.9|146496.4|146326|27
1650008710000|2022-04-15 07:45:10|146536.3|146335.4|146545.5|146332.6|146548.9|146335.4|146534.1|146327.2|9
1650008720000|2022-04-15 07:45:20|146540.4|146335.9|146532.4|146315.8|146563.8|146358.4|146532.4|146315.8|7
1650008730000|2022-04-15 07:45:30|146494.1|146364.1|146504|146374|146507.9|146377.9|146494.1|146364.1|5
1650008740000|2022-04-15 07:45:40|146558.6|146354.7|146562.9|146357.4|146562.9|146357.4|146558.6|146354.7|2
1650008750000|2022-04-15 07:45:50|146510.4|146380.4|146544.7|146331.6|146549.9|146380.4|146510.4|146314.4|5
1650008760000|2022-04-15 07:46:00|146544.4|146373.7|146544.7|146336.2|146565.2|146378.8|146503.7|146322.5|15
1650008770000|2022-04-15 07:46:10|146547.3|146338.8|146541.5|146334.8|146553.8|146340.3|146540.1|146329.2|25
1650008780000|2022-04-15 07:46:20|146543.1|146336|146547|146339|146547|146371.6|146501.6|146336|5
1650008790000|2022-04-15 07:46:30|146550.4|146339.1|146500.7|146370.7|146550.4|146370.7|146500.7|146324.8|7
1650008800000|2022-04-15 07:46:40|146502.9|146372.9|146544.1|146333.1|146565.7|146377.8|146502.9|146325.5|13
1650008810000|2022-04-15 07:46:50|146547.6|146336.3|146545.3|146324|146547.8|146336.3|146545|146324|11
1650008820000|2022-04-15 07:47:00|146545.4|146323.3|146518|146388|146547.8|146388|146512.4|146320.7|11
1650008830000|2022-04-15 07:47:10|146516.2|146386.2|146551.6|146348.9|146568.3|146396|146506.5|146338|20
1650008840000|2022-04-15 07:47:20|146560.5|146342.3|146548.6|146342.2|146562|146376|146504.5|146335.3|30
1650008850000|2022-04-15 07:47:30|146545.2|146342.8|146541.8|146336.9|146546.6|146368.6|146495.4|146324.5|24
1650008860000|2022-04-15 07:47:40|146533.7|146322.8|146529.9|146326.8|146542.6|146369.7|146492.8|146319.1|20
1650008870000|2022-04-15 07:47:50|146531.6|146326.3|146541.7|146333.7|146542.6|146334.9|146530.3|146323.9|21
1650008880000|2022-04-15 07:48:00|146543.9|146331.9|146543.7|146334.6|146558.3|146338.5|146538.2|146325.4|16
1650008890000|2022-04-15 07:48:10|146548.3|146331.2|146560.5|146320.3|146569.4|146333.7|146542.2|146310.3|20
1650008900000|2022-04-15 07:48:20|146559|146315.2|146547.4|146307.9|146574.8|146332|146539.5|146298.2|18
1650008910000|2022-04-15 07:48:30|146545.9|146305.1|146552.9|146333|146562.6|146369|146493.2|146305.1|33
1650008920000|2022-04-15 07:48:40|146534.1|146332|146533.5|146322.2|146554.1|146336.2|146533.5|146319.8|20
1650008930000|2022-04-15 07:48:50|146539.5|146322.3|146545.5|146333.7|146545.5|146336.5|146529.8|146322.3|14
1650008940000|2022-04-15 07:49:00|146545.3|146333.5|146552.7|146319.5|146552.7|146373.5|146503.5|146319.4|12
1650008950000|2022-04-15 07:49:10|146547.8|146316.2|146542.2|146321.9|146547.8|146330.5|146533.6|146315.5|10
1650008960000|2022-04-15 07:49:20|146538.9|146317.9|146558.4|146324|146562.4|146328.2|146536|146317.9|15
1650008970000|2022-04-15 07:49:30|146497.8|146323.9|146539.6|146327.5|146539.6|146367.8|146491.8|146312.5|34
1650008980000|2022-04-15 07:49:40|146535.2|146327.4|146532.1|146298.5|146545|146363.4|146493.4|146297.3|34
1650008990000|2022-04-15 07:49:50|146530.7|146293.6|146530.2|146295.1|146533.2|146307.6|146519.4|146289.3|25
1650009000000|2022-04-15 07:50:00|146527.4|146294.4|146523.6|146297.8|146535.4|146298.1|146523.6|146290.5|26
1650009010000|2022-04-15 07:50:10|146519.9|146292.9|146510.8|146282.4|146535.5|146355.1|146485.1|146274|35
1650009020000|2022-04-15 07:50:20|146513.6|146285.4|146517.1|146274.5|146522.9|146287.2|146505.4|146269.8|31
1650009030000|2022-04-15 07:50:30|146513|146273.2|146516.3|146278.4|146525.5|146297|146505.8|146268.4|27
1650009040000|2022-04-15 07:50:40|146516.5|146278.6|146527|146287.8|146533.6|146298.5|146505.5|146277.3|38
1650009050000|2022-04-15 07:50:50|146526.8|146287.6|146512.7|146281.2|146554.8|146306.9|146512.7|146269.5|35
1650009060000|2022-04-15 07:51:00|146535|146274.3|146533.8|146292.9|146557.3|146301.4|146515.6|146253.8|28
1650009070000|2022-04-15 07:51:10|146537.1|146281.5|146532.7|146275.4|146551.9|146349.8|146479.8|146275.4|34
1650009080000|2022-04-15 07:51:20|146532.8|146275.2|146515.1|146291.9|146558.8|146294.8|146514.7|146274.9|34
1650009090000|2022-04-15 07:51:30|146516.3|146289.5|146510.5|146298.1|146517.9|146302.4|146505|146274.3|30
1650009100000|2022-04-15 07:51:40|146510.7|146298.6|146507.9|146296.1|146519.8|146298.6|146507.5|146291|17
1650009110000|2022-04-15 07:51:50|146507.8|146291.6|146510.1|146297.9|146513|146300.8|146505.8|146291.6|13
1650009120000|2022-04-15 07:52:00|146513|146300.9|146529.8|146297.3|146540.4|146350.7|146473.6|146273.6|35
1650009130000|2022-04-15 07:52:10|146536.4|146288.8|146531.5|146299|146536.4|146305.4|146500.9|146262.8|26
1650009140000|2022-04-15 07:52:20|146527.7|146293.1|146522.5|146315.8|146538.9|146316.9|146522.5|146293.1|10
1650009150000|2022-04-15 07:52:30|146527.3|146311.2|146520|146289.4|146531.5|146317.5|146515|146289.2|33
1650009160000|2022-04-15 07:52:40|146519.3|146288.7|146528.8|146314.4|146542.8|146335.7|146465.7|146267.1|33
1650009170000|2022-04-15 07:52:50|146546.9|146290.8|146521.5|146303|146573.1|146309.2|146512.7|146273.9|20
1650009180000|2022-04-15 07:53:00|146534.2|146309.6|146522.4|146278.5|146561.4|146364.9|146485.6|146256.1|36
1650009190000|2022-04-15 07:53:10|146512|146290.9|146527.7|146286.2|146543.1|146316|146512|146280.8|34
1650009200000|2022-04-15 07:53:20|146524|146288.1|146525.3|146275.2|146527.2|146288.1|146516.5|146272.6|24
1650009210000|2022-04-15 07:53:30|146523|146275.1|146517.8|146302.1|146526.7|146302.1|146514|146263.2|19
1650009220000|2022-04-15 07:53:40|146514.1|146297.3|146527.7|146262.6|146557.6|146342.2|146472.2|146262.6|23
1650009230000|2022-04-15 07:53:50|146527.8|146262.5|146518.8|146298.8|146552.1|146318.5|146518.8|146255.5|30
1650009240000|2022-04-15 07:54:00|146543.2|146294.8|146501.7|146371.7|146558.3|146375.6|146501.7|146281.7|25
1650009250000|2022-04-15 07:54:10|146536.4|146304.4|146533.2|146284.7|146539.7|146304.4|146525.5|146277.3|30
1650009260000|2022-04-15 07:54:20|146530.8|146284.8|146538.7|146296.7|146545|146302.5|146529.5|146281.5|28
1650009270000|2022-04-15 07:54:30|146542.4|146296.6|146534|146303.1|146552.2|146310.5|146530.4|146285.6|27
1650009280000|2022-04-15 07:54:40|146537|146300|146533.6|146285.1|146552.6|146361.7|146491.7|146277.2|35
1650009290000|2022-04-15 07:54:50|146549.2|146289.7|146546|146287.6|146552.3|146307.9|146520.5|146276.8|33
1650009300000|2022-04-15 07:55:00|146544.5|146284.3|146539.5|146298.2|146548|146308.2|146535|146283.7|40
1650009310000|2022-04-15 07:55:10|146542.4|146297.4|146530.1|146290.3|146544|146301.9|146520.4|146280.7|36
1650009320000|2022-04-15 07:55:20|146533.9|146291.2|146526.3|146293.8|146546.8|146308.7|146524.7|146286.6|37
1650009330000|2022-04-15 07:55:30|146539.2|146286.3|146531.9|146296.3|146551.1|146304.9|146530.6|146286.3|31
1650009340000|2022-04-15 07:55:40|146529.5|146293.2|146544.4|146300.7|146545.3|146304.6|146525.5|146288.8|26
1650009350000|2022-04-15 07:55:50|146543.8|146300.6|146547.8|146281.6|146555.8|146303|146539.6|146281.6|31
1650009360000|2022-04-15 07:56:00|146546.4|146281.4|146551.5|146292.1|146556.3|146297|146521.5|146277.4|28
1650009370000|2022-04-15 07:56:10|146556.9|146287.8|146536.2|146310.5|146558.4|146311.8|146531.8|146286.4|29
1650009380000|2022-04-15 07:56:20|146536.1|146308.1|146513.5|146302.3|146536.1|146313|146513.5|146302.3|19
1650009390000|2022-04-15 07:56:30|146515.9|146300.2|146522.5|146302.4|146523.9|146354|146482.2|146292.2|13
1650009400000|2022-04-15 07:56:40|146518|146297.8|146529.9|146300|146535.4|146307.6|146518|146291.9|23
1650009410000|2022-04-15 07:56:50|146533.6|146302.9|146545.7|146280.2|146550.2|146302.9|146533.2|146279.8|20
1650009420000|2022-04-15 07:57:00|146547.6|146280.3|146543.2|146299.3|146547.6|146299.3|146537.4|146280.1|18
1650009430000|2022-04-15 07:57:10|146529|146315.2|146534.9|146286.8|146554|146315.2|146528.9|146286.8|29
1650009440000|2022-04-15 07:57:20|146539.4|146286.9|146543.3|146293.3|146559.5|146331.5|146513.4|146278.5|33
1650009450000|2022-04-15 07:57:30|146530.7|146297.5|146524.1|146278.5|146550.4|146312.4|146509.5|146278|20
1650009460000|2022-04-15 07:57:40|146524|146278.8|146519.2|146289.1|146541.3|146298|146512.2|146270.1|37
1650009470000|2022-04-15 07:57:50|146522.4|146284.2|146514|146280.6|146525.2|146291.7|146512.7|146280.6|21
1650009480000|2022-04-15 07:58:00|146513.4|146277.6|146521.3|146286.9|146521.4|146286.9|146508.8|146277.6|19
1650009490000|2022-04-15 07:58:10|146522|146287.6|146518.8|146299.7|146559.9|146304.7|146508.2|146273.7|36
1650009500000|2022-04-15 07:58:20|146517.6|146286.9|146536.8|146289.7|146549|146300|146507|146278.1|28
1650009510000|2022-04-15 07:58:30|146540.7|146291.9|146543.3|146301.1|146550.9|146303.3|146537.8|146289.9|37
1650009520000|2022-04-15 07:58:40|146541.1|146300.8|146536.8|146281.9|146545.6|146301.6|146534|146279.7|33
1650009530000|2022-04-15 07:58:50|146538.5|146282|146533.4|146289.1|146543.9|146296.2|146531.2|146282|30
1650009540000|2022-04-15 07:59:00|146529.7|146288.9|146541.6|146298.3|146542.7|146307.2|146528|146288.6|19
1650009550000|2022-04-15 07:59:10|146541.7|146300.3|146525.3|146286.4|146541.7|146312.1|146508.3|146267.9|37
1650009560000|2022-04-15 07:59:20|146522.2|146289.5|146517.6|146290.8|146527.5|146292.5|146515.7|146284|30
1650009570000|2022-04-15 07:59:30|146515.8|146294.6|146526.6|146290.5|146528.6|146296.6|146515.8|146289.1|34
1650009580000|2022-04-15 07:59:40|146528.1|146290.6|146524.9|146286.5|146552.6|146299|146517.8|146283.6|35
1650009590000|2022-04-15 07:59:50|146534.7|146299.7|146532.8|146287.9|146546.5|146299.7|146523.5|146271.8|35
1650009600000|2022-04-15 08:00:00|146537.1|146285.1|146507.4|146284.2|146537.4|146306.6|146491.8|146238.9|40
1650009610000|2022-04-15 08:00:10|146513.6|146275.2|146502.8|146283.2|146541.6|146333.5|146453.6|146275.2|40
1650009620000|2022-04-15 08:00:20|146500.9|146283.9|146506.6|146285.8|146509.6|146290.9|146496.7|146276.7|37
1650009630000|2022-04-15 08:00:30|146507.3|146284.3|146503.4|146289.6|146510.8|146289.6|146500.5|146279|24
1650009640000|2022-04-15 08:00:40|146498.4|146288.5|146498.2|146287.2|146521.8|146298.4|146496.1|146287.2|20
1650009650000|2022-04-15 08:00:50|146493|146291.9|146499.3|146293.3|146507|146334.8|146461.8|146286.3|30
1650009660000|2022-04-15 08:01:00|146496.5|146295.6|146503.9|146301.6|146511.8|146339.5|146463.5|146290.4|23
1650009670000|2022-04-15 08:01:10|146468.1|146338.1|146508|146305.8|146514.8|146339.8|146463.4|146293.9|26
1650009680000|2022-04-15 08:01:20|146471|146341|146507|146302.2|146510.6|146341|146468.8|146298.9|28
1650009690000|2022-04-15 08:01:30|146507.2|146302.4|146471.9|146341.9|146507.2|146341.9|146464.1|146301.2|29
1650009700000|2022-04-15 08:01:40|146471.8|146341.8|146506.3|146305.8|146512.8|146346.7|146469.1|146294.2|31
1650009710000|2022-04-15 08:01:50|146509.1|146300.5|146500.2|146299|146519.6|146340.5|146457.8|146270.8|22
1650009720000|2022-04-15 08:02:00|146510.6|146283.5|146522.4|146278.2|146522.4|146301.7|146499.5|146278.2|26
1650009730000|2022-04-15 08:02:10|146515.4|146277.7|146501.3|146298.6|146515.4|146341|146467.3|146277.7|31
1650009740000|2022-04-15 08:02:20|146502.9|146297.7|146499.5|146295|146506.9|146333|146463|146295|31
1650009750000|2022-04-15 08:02:30|146503|146297.2|146504.2|146302.4|146504.5|146302.4|146497.6|146293.6|34
1650009760000|2022-04-15 08:02:40|146511.7|146293.8|146502|146290.7|146516.6|146337.6|146463.5|146276.6|34
1650009770000|2022-04-15 08:02:50|146462.4|146332.4|146496.3|146279.1|146513.6|146332.4|146460.5|146279|15
1650009780000|2022-04-15 08:03:00|146508.6|146291.4|146462.2|146332.2|146508.6|146336.6|146461|146281.3|15
1650009790000|2022-04-15 08:03:10|146498|146297.8|146502.4|146283.9|146502.4|146333.8|146459.5|146283.9|24
1650009800000|2022-04-15 08:03:20|146501.5|146283|146502.2|146295.9|146510.4|146297|146497.5|146279.7|26
1650009810000|2022-04-15 08:03:30|146498.7|146295.7|146482|146279.3|146500.9|146332.5|146460|146273.9|25
1650009820000|2022-04-15 08:03:40|146482.1|146279.4|146507.3|146292.8|146510.1|146299.3|146482|146264.5|22
1650009830000|2022-04-15 08:03:50|146503.5|146296.1|146513.2|146281.9|146513.2|146335.2|146461.7|146281.9|17
1650009840000|2022-04-15 08:04:00|146511.6|146281.6|146500.3|146298|146514.4|146333.9|146462.3|146281|19
1650009850000|2022-04-15 08:04:10|146500.1|146293.8|146505.1|146298.7|146505.1|146337.3|146460.7|146292.8|20
1650009860000|2022-04-15 08:04:20|146505.2|146298.9|146507.9|146285.4|146510.5|146299.1|146502.8|146285.4|23
1650009870000|2022-04-15 08:04:30|146508.2|146293.3|146507.3|146287.6|146510.4|146293.3|146499.4|146279.9|28
1650009880000|2022-04-15 08:04:40|146502.7|146287.3|146507.8|146288.3|146513.1|146288.3|146500.6|146279.8|15
1650009890000|2022-04-15 08:04:50|146509.7|146289.9|146500.4|146300.3|146513.4|146349.5|146465.9|146289.9|18
1650009900000|2022-04-15 08:05:00|146509.9|146285.1|146518|146299.5|146519.4|146344.7|146469|146285.1|33
1650009910000|2022-04-15 08:05:10|146515.7|146300.2|146524.4|146295.7|146524.4|146301.2|146510.6|146293.5|31
1650009920000|2022-04-15 08:05:20|146520.3|146294.3|146508|146303.4|146524.5|146305.4|146508|146291.4|7
1650009930000|2022-04-15 08:05:30|146515.9|146298.9|146514|146295.1|146517.1|146302.4|146511|146291.7|27
1650009940000|2022-04-15 08:05:40|146510.4|146296|146534.6|146298.5|146534.6|146353.3|146470.2|146284.5|22
1650009950000|2022-04-15 08:05:50|146524.9|146306|146526.6|146311.1|146527.3|146311.1|146518.7|146290|17
1650009960000|2022-04-15 08:06:00|146516.5|146297.4|146481.3|146351.3|146523.7|146351.3|146478.8|146297.4|16
1650009970000|2022-04-15 08:06:10|146512.7|146303|146521.8|146295.4|146542.6|146347.1|146477.1|146293.7|24
1650009980000|2022-04-15 08:06:20|146535.7|146296.4|146533.4|146315.2|146576.6|146319|146523.2|146294.4|17
1650009990000|2022-04-15 08:06:30|146544|146301.2|146552.9|146312.3|146552.9|146317.6|146541|146301.2|15
1650010000000|2022-04-15 08:06:40|146550|146319.4|146546.8|146307.8|146550|146320.6|146536.8|146307.1|10
1650010010000|2022-04-15 08:06:50|146543.9|146302.1|146533.2|146307.5|146543.9|146309.7|146533.2|146302.1|7
1650010020000|2022-04-15 08:07:00|146519.1|146303.4|146535.3|146323.1|146535.3|146355.1|146485.1|146303.4|11
1650010030000|2022-04-15 08:07:10|146575|146309.1|146535.8|146308.1|146575|146359.1|146489.1|146298.6|16
1650010040000|2022-04-15 08:07:20|146539.8|146327|146493.1|146363.1|146554.4|146363.9|146487|146312.7|13
1650010050000|2022-04-15 08:07:30|146491.7|146361.7|146547.1|146310.2|146555.9|146361.7|146491.7|146304.7|20
1650010060000|2022-04-15 08:07:40|146543.1|146311.5|146548.3|146314.6|146551|146314.6|146543.1|146307.8|15
1650010070000|2022-04-15 08:07:50|146543.6|146305.9|146523.4|146310.3|146552.6|146314.6|146519.1|146288.7|6
1650010080000|2022-04-15 08:08:00|146535.4|146314.9|146534.3|146320.5|146535.4|146320.5|146520.1|146300.9|5
1650010090000|2022-04-15 08:08:10|146527.1|146305.6|146559.3|146321|146559.3|146321|146524.8|146305.6|14
1650010100000|2022-04-15 08:08:20|146566.7|146320.6|146530.6|146320.9|146566.7|146372.7|146489.9|146320.6|5
1650010110000|2022-04-15 08:08:30|146543.9|146326.4|146544.1|146328.4|146544.1|146328.4|146543.9|146326.4|2
1650010120000|2022-04-15 08:08:40|146528.7|146326.6|146588.6|146301.2|146588.6|146377.4|146503.6|146297.3|13
1650010130000|2022-04-15 08:08:50|146531|146294.3|146545.5|146319.5|146575.4|146324.1|146531|146294.3|21
1650010140000|2022-04-15 08:09:00|146540.7|146317.2|146548.9|146311.8|146548.9|146325.1|146536.6|146308.3|19
1650010150000|2022-04-15 08:09:10|146547.7|146310.2|146527.6|146309.8|146549.2|146318.1|146527.6|146304.3|18
1650010160000|2022-04-15 08:09:20|146493.9|146363.9|146539.9|146332.8|146543.4|146363.9|146493.9|146322.5|11
1650010170000|2022-04-15 08:09:30|146538.7|146330.8|146534|146327.3|146538.7|146331.8|146528|146326.8|16
1650010180000|2022-04-15 08:09:40|146534.8|146330.6|146501.9|146371.9|146539.4|146371.9|146501.9|146330.6|9
1650010190000|2022-04-15 08:09:50|146546.1|146334.8|146535.6|146333.8|146546.1|146335.6|146535.6|146327.2|10
1650010200000|2022-04-15 08:10:00|146544.2|146336.1|146551.5|146320.3|146556.8|146369.5|146499.5|146310.1|13
1650010210000|2022-04-15 08:10:10|146543.4|146318.8|146559|146318.1|146563|146330.5|146534.3|146312.4|17
1650010220000|2022-04-15 08:10:20|146562.7|146319.7|146547.9|146321.6|146562.7|146322.8|146546.2|146316.5|13
1650010230000|2022-04-15 08:10:30|146555|146320.6|146547|146325.6|146555|146368.8|146498.7|146317|20
1650010240000|2022-04-15 08:10:40|146552.4|146322.7|146550.4|146325.7|146552.4|146325.9|146541.5|146320.7|15
1650010250000|2022-04-15 08:10:50|146537.4|146322.7|146542.3|146341.3|146553.8|146370.5|146496.5|146312|12
1650010260000|2022-04-15 08:11:00|146548.7|146333.9|146551.5|146306.8|146551.5|146365.5|146495.5|146300.6|11
1650010270000|2022-04-15 08:11:10|146547.1|146296.5|146544.5|146312.3|146558.9|146324.8|146543.1|146284.2|22
1650010280000|2022-04-15 08:11:20|146541.9|146315.7|146546.3|146313.4|146547|146323.2|146533.7|146312.9|10
1650010290000|2022-04-15 08:11:30|146541.3|146316.2|146534.1|146316.7|146541.3|146366.4|146496.4|146305|11
1650010300000|2022-04-15 08:11:40|146527.9|146306.3|146534.9|146318.7|146534.9|146330.3|146527.9|146306.3|9
1650010310000|2022-04-15 08:11:50|146529.3|146308.7|146532|146308.5|146535.7|146360.7|146490.7|146308.5|9
1650010320000|2022-04-15 08:12:00|146534.8|146315|146533.9|146308.5|146534.8|146315|146528.8|146306.8|3
1650010330000|2022-04-15 08:12:10|146526.5|146299.9|146498.1|146368.1|146531.3|146368.1|146492.3|146299.9|9
1650010340000|2022-04-15 08:12:20|146528.3|146319.8|146537.8|146330.9|146545.5|146365.1|146495.1|146319.8|10
1650010350000|2022-04-15 08:12:30|146501.9|146371.9|146544.7|146343.3|146554.7|146378.3|146501.8|146323.3|10
1650010360000|2022-04-15 08:12:40|146552.5|146337.9|146535.2|146327.6|146552.5|146337.9|146533.7|146306.5|5
1650010370000|2022-04-15 08:12:50|146534.2|146324.9|146534|146308.3|146540|146325.6|146528.3|146305.5|4
1650010380000|2022-04-15 08:13:00|146533.4|146312.7|146535.1|146328.5|146535.4|146367.7|146490.5|146312.7|7
1650010390000|2022-04-15 08:13:10|146493.5|146363.5|146538.4|146311.6|146542.3|146363.5|146493.5|146311.6|4
1650010400000|2022-04-15 08:13:20|146537.1|146317.7|146535.5|146322.5|146575.3|146369.4|146499.4|146309.7|18
1650010410000|2022-04-15 08:13:30|146529|146320.6|146543.2|146312.8|146561.2|146335.2|146521.8|146294.1|40
1650010420000|2022-04-15 08:13:40|146534.4|146299.3|146517.8|146289.6|146567.3|146321.9|146513.4|146286.2|30
1650010430000|2022-04-15 08:13:50|146523.6|146291.5|146532.5|146313.4|146532.5|146313.4|146517.4|146282.3|29
1650010440000|2022-04-15 08:14:00|146532.7|146320.3|146546.1|146309.8|146546.2|146321.1|146532.7|146309.8|30
1650010450000|2022-04-15 08:14:10|146546.8|146310.4|146553.9|146325.1|146558.8|146325.1|146543.4|146308.7|31
1650010460000|2022-04-15 08:14:20|146553.4|146324.6|146557.3|146324.3|146558.1|146327.5|146552.1|146321.6|28
1650010470000|2022-04-15 08:14:30|146556.7|146325.8|146545|146344.4|146608|146359.5|146545|146323.8|30
1650010480000|2022-04-15 08:14:40|146544.4|146325|146571.4|146343.2|146599|146343.2|146535.1|146288.4|27
1650010490000|2022-04-15 08:14:50|146568.5|146346.5|146654|146332.5|146659.7|146346.5|146568.5|146323.4|26
1650010500000|2022-04-15 08:15:00|146651.5|146338.8|146652|146328.6|146671.8|146343.7|146647.2|146321.6|30
1650010510000|2022-04-15 08:15:10|146650.4|146322.9|146665.4|146324.5|146665.4|146332|146649.7|146318.6|24
1650010520000|2022-04-15 08:15:20|146663.7|146321.7|146659.4|146330.8|146665.1|146341.7|146655|146320.4|30
1650010530000|2022-04-15 08:15:30|146657.9|146332.9|146655.1|146324.6|146677.9|146362.9|146625.7|146324.6|33
1650010540000|2022-04-15 08:15:40|146647.9|146319.7|146666.2|146331.2|146673.4|146342.9|146638.9|146319.7|27
1650010550000|2022-04-15 08:15:50|146669.4|146327.4|146659.8|146330.4|146671.2|146335.2|146655|146319.8|24
1650010560000|2022-04-15 08:16:00|146659.4|146327.8|146665.6|146328.6|146666.6|146331.2|146653.3|146323.3|23
1650010570000|2022-04-15 08:16:10|146667.7|146325.7|146668.8|146337.7|146674.1|146340.3|146654.8|146321.4|35
1650010580000|2022-04-15 08:16:20|146668.2|146337.2|146673.7|146331.7|146675.6|146337.2|146668.2|146331.7|8
1650010590000|2022-04-15 08:16:30|146685.9|146343.9|146654.6|146329.8|146685.9|146343.9|146636.2|146317.9|7
1650010600000|2022-04-15 08:16:40|146661.2|146319.4|146662.1|146331.3|146673.3|146342.6|146647.5|146319.4|29
1650010610000|2022-04-15 08:16:50|146654.9|146335.3|146651.3|146334.9|146671.6|146346.7|146638.6|146326.3|22
1650010620000|2022-04-15 08:17:00|146656.4|146334.6|146659.9|146335.9|146667|146339.6|146649.9|146331.7|22
1650010630000|2022-04-15 08:17:10|146656.6|146331.6|146681.1|146339.1|146681.1|146359.2|146640.2|146321.1|33
1650010640000|2022-04-15 08:17:20|146646.3|146347.1|146659.9|146330.6|146677.5|146347.1|146638.4|146318.7|30
1650010650000|2022-04-15 08:17:30|146668.1|146329.8|146672.4|146330.4|146672.4|146337.3|146636.2|146319.9|10
1650010660000|2022-04-15 08:17:40|146678.1|146336.1|146634.4|146319.8|146690.5|146348.5|146626.3|146319.8|20
1650010670000|2022-04-15 08:17:50|146659.6|146335.9|146644.9|146332.3|146659.6|146335.9|146644.9|146325.3|8
1650010680000|2022-04-15 08:18:00|146650.3|146323.2|146674.8|146332.8|146676.6|146334.6|146626|146319.9|25
1650010690000|2022-04-15 08:18:10|146660.8|146338.8|146675.3|146333.3|146678.7|146340.6|146660.8|146330.5|16
1650010700000|2022-04-15 08:18:20|146676.2|146334.2|146670|146328|146678.7|146336.7|146668.9|146327.2|16
1650010710000|2022-04-15 08:18:30|146672.1|146330.1|146672.7|146336.2|146680.8|146346.8|146641|146323.8|32
1650010720000|2022-04-15 08:18:40|146676|146334|146674.8|146335.9|146680.9|146343|146664|146325.1|31
1650010730000|2022-04-15 08:18:50|146674.7|146331.5|146673.1|146333.6|146676.5|146340.5|146666.1|146330.9|13
1650010740000|2022-04-15 08:19:00|146675.2|146335.4|146681.9|146339.9|146681.9|146352.1|146666.2|146335.4|9
1650010750000|2022-04-15 08:19:10|146681.7|146339.7|146669.2|146335.7|146683.5|146352.4|146653.8|146327.7|31
1650010760000|2022-04-15 08:19:20|146673.6|146337.4|146671.5|146335.6|146687.3|146345.3|146661.7|146327.4|24
1650010770000|2022-04-15 08:19:30|146674.2|146336.6|146674.4|146332.4|146684.2|146346.8|146661.8|146331.3|33
1650010780000|2022-04-15 08:19:40|146683.5|146341.5|146681.1|146339.1|146683.5|146341.5|146670.6|146328.6|7
1650010790000|2022-04-15 08:19:50|146676.3|146335.2|146676.2|146334.2|146678.1|146336.1|146675.2|146333.2|9
1650010800000|2022-04-15 08:20:00|146673.5|146331.5|146701.8|146388|146701.8|146394.4|146671.9|146329.9|6
1650010810000|2022-04-15 08:20:10|146695.8|146375.1|146681.9|146367.3|146695.8|146375.1|146676.3|146367.3|3
1650010820000|2022-04-15 08:20:20|146687.2|146375.1|146654|146363|146688.5|146375.1|146642.5|146300.5|12
1650010830000|2022-04-15 08:20:30|146617.3|146333|146652.3|146337|146665.6|146343.3|146610.4|146331|27
1650010840000|2022-04-15 08:20:40|146676|146342.8|146676.7|146341.7|146677.3|146343.4|146658.7|146335.1|29
1650010850000|2022-04-15 08:20:50|146670.3|146337.3|146648.7|146326.8|146680|146346|146623.9|146317.9|17
1650010860000|2022-04-15 08:21:00|146653.4|146366.8|146672.5|146336|146679.7|146366.8|146645|146319.3|22
1650010870000|2022-04-15 08:21:10|146671.3|146335.8|146654.4|146337.5|146680.4|146346.1|146610.6|146310|20
1650010880000|2022-04-15 08:21:20|146636.8|146331.5|146667.1|146325.1|146667.1|146344.8|146627.4|146324.8|10
1650010890000|2022-04-15 08:21:30|146669|146327|146672.6|146337.9|146680.2|146364.3|146665.5|146327|25
1650010900000|2022-04-15 08:21:40|146672.7|146339.8|146643.8|146359.2|146675.5|146371.8|146643.6|146337.7|16
1650010910000|2022-04-15 08:21:50|146643.2|146371.8|146652|146355.5|146684|146390.3|146632.8|146338.5|11
1650010920000|2022-04-15 08:22:00|146672.2|146346.1|146678.8|146346.1|146678.8|146378.3|146646.3|146332.3|14
1650010930000|2022-04-15 08:22:10|146675.5|146333.5|146673|146350.4|146682.3|146359.9|146667.8|146326|21
1650010940000|2022-04-15 08:22:20|146677.2|146350.2|146666.7|146359.5|146683|146365.3|146666.5|146350.2|12
1650010950000|2022-04-15 08:22:30|146667.1|146362.1|146662.8|146355|146681.9|146365.3|146662.8|146355|12
1650010960000|2022-04-15 08:22:40|146664.7|146354.8|146681.8|146355.5|146685.5|146360.7|146658.9|146336.6|34
1650010970000|2022-04-15 08:22:50|146683.9|146350.5|146667.1|146364.8|146690.1|146369.6|146667.1|146349.3|26
1650010980000|2022-04-15 08:23:00|146663.7|146368.4|146678.6|146357.4|146685.3|146370|146663.7|146347.6|16
1650010990000|2022-04-15 08:23:10|146678.7|146359.5|146675.6|146351.5|146684.6|146373.1|146668.9|146348.5|36
1650011000000|2022-04-15 08:23:20|146675.5|146350.7|146671.2|146337.9|146675.9|146352.7|146666.7|146337.9|17
1650011010000|2022-04-15 08:23:30|146673.6|146338.8|146662.4|146359.5|146685.6|146365.1|146662.4|146338.8|15
1650011020000|2022-04-15 08:23:40|146660.1|146362.3|146677.6|146335.6|146678.1|146366.6|146656.7|146329|27
1650011030000|2022-04-15 08:23:50|146672.4|146333.7|146655.5|146389.2|146682.9|146389.2|146655.5|146333.7|11
1650011040000|2022-04-15 08:24:00|146648.1|146397.1|146675.6|146347.6|146687|146397.1|146648.1|146345|26
1650011050000|2022-04-15 08:24:10|146673.3|146351.5|146663.2|146360|146679.3|146372.9|146656.4|146343|16
1650011060000|2022-04-15 08:24:20|146664.1|146348.9|146667.9|146350.9|146667.9|146362|146656.3|146345.3|9
1650011070000|2022-04-15 08:24:30|146672.1|146349.2|146677.8|146335.8|146683.4|146370.4|146650.2|146335.8|14
1650011080000|2022-04-15 08:24:40|146668.7|146343.1|146628|146371|146685.4|146377.7|146628|146343.1|20
1650011090000|2022-04-15 08:24:50|146627|146373.6|146655.9|146369.4|146674.7|146409|146627|146340.3|22
1650011100000|2022-04-15 08:25:00|146682.6|146361.2|146664.4|146381.5|146687.9|146385|146654.4|146339.5|16
1650011110000|2022-04-15 08:25:10|146679.3|146354.5|146664.1|146352.4|146679.3|146369|146658.2|146352.2|14
1650011120000|2022-04-15 08:25:20|146656.2|146373.6|146710.5|146380.1|146719.5|146392|146633.7|146341.5|21
1650011130000|2022-04-15 08:25:30|146714.8|146372.8|146704.7|146362.7|146719.1|146377.1|146698.5|146356.5|37
1650011140000|2022-04-15 08:25:40|146703.9|146361.9|146711.1|146369.1|146731.3|146389.3|146688.8|146346.8|38
1650011150000|2022-04-15 08:25:50|146710.7|146368.7|146705.7|146363.7|146711.9|146369.9|146701.7|146359.7|31
1650011160000|2022-04-15 08:26:00|146705.6|146363.6|146707|146365|146709.6|146376.2|146697.6|146355.6|27
1650011170000|2022-04-15 08:26:10|146703|146362.5|146709.3|146367.3|146719.9|146377.9|146703|146362.5|3
1650011180000|2022-04-15 08:26:20|146705|146372.2|146743.5|146401.5|146766.6|146424.6|146705|146363.9|35
1650011190000|2022-04-15 08:26:30|146746.1|146404.1|146781.6|146439.6|146781.6|146439.6|146738.5|146396.5|38
1650011200000|2022-04-15 08:26:40|146782.2|146440.2|146783|146441|146796.1|146454.1|146766.6|146424.6|31
1650011210000|2022-04-15 08:26:50|146784.9|146442.9|146790.5|146448.5|146790.7|146448.7|146775.8|146433.8|29
1650011220000|2022-04-15 08:27:00|146789.2|146447.2|146785.5|146443.5|146790.2|146449.7|146784.1|146442.1|34
1650011230000|2022-04-15 08:27:10|146785.4|146443.4|146801.2|146459.2|146804.3|146466.9|146773.4|146431.4|33
1650011240000|2022-04-15 08:27:20|146803.8|146461.8|146796|146454|146805.2|146463.2|146795.1|146453.1|28
1650011250000|2022-04-15 08:27:30|146794.3|146452.3|146806.2|146464.2|146806.2|146464.2|146791|146449|27
1650011260000|2022-04-15 08:27:40|146800.9|146458.9|146803.9|146461.9|146812.6|146470.6|146800.9|146458.9|18
1650011270000|2022-04-15 08:27:50|146811.4|146469.4|146801.2|146459.2|146813.5|146471.5|146795.7|146453.7|7
1650011280000|2022-04-15 08:28:00|146776.2|146434.2|146801.6|146459.6|146805.7|146463.7|146776.2|146434.2|30
1650011290000|2022-04-15 08:28:10|146799.1|146457.1|146827.8|146485.8|146827.8|146485.8|146786.4|146444.4|33
1650011300000|2022-04-15 08:28:20|146820.8|146478.8|146865.3|146523.3|146869.9|146527.9|146820.8|146478.8|36
1650011310000|2022-04-15 08:28:30|146867.9|146525.9|146853.1|146511.1|146867.9|146525.9|146853.1|146511.1|25
1650011320000|2022-04-15 08:28:40|146860.1|146518.1|146865.8|146523.8|146866.2|146524.2|146852.4|146510.4|21
1650011330000|2022-04-15 08:28:50|146863.2|146521.2|146857.8|146515.8|146865.6|146523.6|146834.8|146492.8|29
1650011340000|2022-04-15 08:29:00|146861|146519|146844.5|146502.5|146864.9|146522.9|146836.6|146494.6|30
1650011350000|2022-04-15 08:29:10|146855.4|146513.4|146847.8|146505.8|146855.4|146513.4|146827.5|146485.5|19
1650011360000|2022-04-15 08:29:20|146836.8|146494.8|146895.7|146553.7|146897.1|146555.1|146836.8|146494.8|27
1650011370000|2022-04-15 08:29:30|146895.9|146553.9|146885.6|146543.6|146897.6|146555.6|146881.6|146539.6|8
1650011380000|2022-04-15 08:29:40|146895.7|146553.7|146888|146546|146903.2|146561.2|146884.8|146542.8|10
1650011390000|2022-04-15 08:29:50|146884.9|146542.9|146886.5|146544.5|146886.5|146544.5|146878.4|146536.4|5
1650011400000|2022-04-15 08:30:00|146886.9|146544.9|146902.5|146560.5|146905.7|146563.7|146886.3|146544.3|7
1650011410000|2022-04-15 08:30:10|146901.4|146559.4|146891.2|146549.2|146901.4|146559.4|146876.4|146534.4|17
1650011420000|2022-04-15 08:30:20|146879.1|146537.1|146891.9|146549.9|146893.2|146551.2|146877.3|146535.3|24
1650011430000|2022-04-15 08:30:30|146891.5|146549.5|146893.4|146551.4|146904.9|146562.9|146876.1|146534.1|26
1650011440000|2022-04-15 08:30:40|146892.6|146550.6|146900.3|146558.3|146902.2|146560.2|146879.7|146537.7|31
1650011450000|2022-04-15 08:30:50|146902|146560|146887.1|146545.1|146902|146560|146887.1|146545.1|33
1650011460000|2022-04-15 08:31:00|146895.9|146553.9|146901.2|146559.2|146905.4|146563.4|146891.8|146549.8|30
1650011470000|2022-04-15 08:31:10|146892.8|146550.8|146903.7|146561.7|146908.3|146566.3|146891.6|146549.6|31
1650011480000|2022-04-15 08:31:20|146904.3|146562.3|146847.4|146505.4|146904.3|146562.3|146843.6|146501.6|34
1650011490000|2022-04-15 08:31:30|146846.6|146504.6|146875.4|146533.4|146878.2|146536.2|146846.6|146504.6|28
1650011500000|2022-04-15 08:31:40|146875.3|146533.3|146878.4|146536.4|146879.4|146537.4|146867.7|146525.7|10
1650011510000|2022-04-15 08:31:50|146883|146541|146873.7|146531.7|146883|146541|146872.8|146530.8|18
1650011520000|2022-04-15 08:32:00|146878|146536|146888.4|146546.4|146889.1|146547.1|146875.4|146533.4|12
1650011530000|2022-04-15 08:32:10|146886.3|146544.3|146859.3|146517.3|146886.3|146544.3|146853.3|146511.3|20
1650011540000|2022-04-15 08:32:20|146859.9|146517.9|146860.2|146518.2|146866.1|146524.1|146855|146513|10
1650011550000|2022-04-15 08:32:30|146875.3|146533.3|146874.5|146532.5|146878.9|146536.9|146870.7|146528.7|15
1650011560000|2022-04-15 08:32:40|146875.5|146533.5|146875.1|146533.1|146876.5|146534.5|146868.6|146526.6|9
1650011570000|2022-04-15 08:32:50|146871.9|146529.9|146864.4|146522.4|146871.9|146529.9|146852.5|146510.5|14
1650011580000|2022-04-15 08:33:00|146863|146521|146897.8|146555.8|146897.8|146555.8|146863|146521|24
1650011590000|2022-04-15 08:33:10|146893.2|146551.2|146904.6|146562.6|146911.3|146569.3|146889.2|146547.2|26
1650011600000|2022-04-15 08:33:20|146904.8|146562.8|146895.9|146553.9|146904.8|146562.8|146881|146539|31
1650011610000|2022-04-15 08:33:30|146900.9|146558.9|146896.1|146554.1|146912.7|146570.7|146811|146469|27
1650011620000|2022-04-15 08:33:40|146892.4|146550.4|146903.4|146561.4|146910.4|146568.4|146888.9|146546.9|35
1650011630000|2022-04-15 08:33:50|146902.5|146560.5|146859.5|146517.5|146913.6|146571.6|146859.5|146517.5|36
1650011640000|2022-04-15 08:34:00|146861.1|146519.1|146879.7|146537.7|146879.7|146537.7|146859.2|146517.2|28
1650011650000|2022-04-15 08:34:10|146877.9|146535.9|146873.9|146531.9|146878.3|146536.3|146869.3|146527.3|32
1650011660000|2022-04-15 08:34:20|146872.5|146530.5|146875.9|146533.9|146876.5|146534.5|146841.1|146499.1|13
1650011670000|2022-04-15 08:34:30|146835.6|146493.6|146883.2|146541.2|146883.2|146541.2|146830.4|146488.4|14
1650011680000|2022-04-15 08:34:40|146870|146528|146874.2|146532.2|146893.4|146551.4|146870|146528|19
1650011690000|2022-04-15 08:34:50|146867.8|146525.8|146849.9|146507.9|146875.9|146533.9|146849.9|146507.9|15
1650011700000|2022-04-15 08:35:00|146850.7|146508.7|146888.7|146546.7|146899.2|146557.2|146850.7|146508.7|18
1650011710000|2022-04-15 08:35:10|146887.3|146545.3|146889|146547|146894.4|146552.4|146887.3|146545.3|22
1650011720000|2022-04-15 08:35:20|146887.2|146545.2|146884.8|146542.8|146891.8|146549.8|146876.8|146534.8|19
1650011730000|2022-04-15 08:35:30|146885.8|146543.8|146914.1|146572.1|146914.1|146572.1|146885.8|146543.8|33
1650011740000|2022-04-15 08:35:40|146921.6|146579.6|146922.2|146580.2|146969.2|146627.2|146897.3|146555.3|34
1650011750000|2022-04-15 08:35:50|146897.5|146555.5|146893.1|146551.1|146939.5|146597.5|146888.7|146546.7|34
1650011760000|2022-04-15 08:36:00|146888.2|146546.2|146849.7|146507.7|146905.7|146563.7|146849.7|146507.7|36
1650011770000|2022-04-15 08:36:10|146846.9|146504.9|146849.9|146507.9|146864.7|146522.7|146845.4|146503.4|33
1650011780000|2022-04-15 08:36:20|146836.8|146494.8|146839.6|146497.6|146841.9|146499.9|146806.9|146464.9|39
1650011790000|2022-04-15 08:36:30|146840.7|146498.7|146837.8|146495.8|146874.6|146532.6|146833.1|146491.1|29
1650011800000|2022-04-15 08:36:40|146849.2|146507.2|146867.7|146525.7|146867.7|146525.7|146838|146496|31
1650011810000|2022-04-15 08:36:50|146849.6|146507.6|146890.8|146548.8|146890.8|146548.8|146844.8|146502.8|32
1650011820000|2022-04-15 08:37:00|146887.2|146545.2|146837|146495|146887.2|146545.2|146796.5|146454.5|36
1650011830000|2022-04-15 08:37:10|146833.8|146491.8|146810.7|146468.7|146858|146516|146799.1|146457.1|37
1650011840000|2022-04-15 08:37:20|146800.7|146458.7|146834.9|146492.9|146834.9|146492.9|146794|146452|37
1650011850000|2022-04-15 08:37:30|146841.8|146499.8|146854.8|146512.8|146867.9|146525.9|146819.8|146477.8|37
1650011860000|2022-04-15 08:37:40|146850.6|146508.6|146869.1|146527.1|146871.9|146529.9|146844.9|146502.9|39
1650011870000|2022-04-15 08:37:50|146873.9|146531.9|146855.7|146513.7|146873.9|146531.9|146827.2|146485.2|39
1650011880000|2022-04-15 08:38:00|146827.4|146485.4|146810.4|146468.4|146850.8|146508.8|146810.4|146468.4|39
1650011890000|2022-04-15 08:38:10|146811.9|146469.9|146853.2|146511.2|146853.6|146511.6|146811.9|146469.9|39
1650011900000|2022-04-15 08:38:20|146853.7|146511.7|146826.4|146484.4|146856.7|146514.7|146826.4|146484.4|28
1650011910000|2022-04-15 08:38:30|146850.2|146508.2|146851.4|146509.4|146857.3|146515.3|146841.5|146499.5|34
1650011920000|2022-04-15 08:38:40|146849.2|146507.2|146807|146465|146867.8|146525.8|146807|146465|38
1650011930000|2022-04-15 08:38:50|146827.3|146485.3|146856.2|146514.2|146866.5|146524.5|146805.6|146463.6|38
1650011940000|2022-04-15 08:39:00|146851.3|146509.3|146841.4|146499.4|146863.4|146521.4|146816.4|146474.4|34
1650011950000|2022-04-15 08:39:10|146844.2|146502.2|146870.2|146528.2|146870.2|146528.2|146833.4|146491.4|39
1650011960000|2022-04-15 08:39:20|146869.6|146527.6|146844.2|146502.2|146869.6|146527.6|146826.9|146484.9|33
1650011970000|2022-04-15 08:39:30|146844.3|146502.3|146865|146523|146865|146523|146827|146485|29
1650011980000|2022-04-15 08:39:40|146856.8|146514.8|146862.2|146520.2|146868.5|146526.5|146826.3|146484.3|35
1650011990000|2022-04-15 08:39:50|146863.3|146521.3|146859.1|146517.1|146865.8|146523.8|146811.8|146469.8|39
1650012000000|2022-04-15 08:40:00|146865.9|146523.9|146850.5|146508.5|146867.2|146525.2|146835.5|146493.5|38
1650012010000|2022-04-15 08:40:10|146850.1|146508.1|146868.9|146526.9|146870.7|146528.7|146842.6|146500.6|37
1650012020000|2022-04-15 08:40:20|146869.3|146527.3|146868|146526|146871.9|146529.9|146866.3|146524.3|37
1650012030000|2022-04-15 08:40:30|146866.9|146524.9|146884.2|146542.2|146888.6|146546.6|146845|146503|39
1650012040000|2022-04-15 08:40:40|146884.4|146542.4|146874.1|146532.1|146886.2|146544.2|146854|146512|24
1650012050000|2022-04-15 08:40:50|146872.4|146530.4|146823.6|146481.6|146878.7|146536.7|146821.2|146479.2|37
1650012060000|2022-04-15 08:41:00|146870.4|146528.4|146863.6|146521.6|146878.1|146536.1|146830.8|146488.8|35
1650012070000|2022-04-15 08:41:10|146864.7|146522.7|146856.5|146514.5|146886.2|146544.2|146856.5|146514.5|36
1650012080000|2022-04-15 08:41:20|146857.4|146515.4|146857.4|146515.4|146879.4|146537.4|146843.9|146501.9|33
1650012090000|2022-04-15 08:41:30|146857.9|146515.9|146893|146551|146896.1|146554.1|146837.1|146495.1|29
1650012100000|2022-04-15 08:41:40|146783.5|146441.5|146827.5|146485.5|146898.8|146556.8|146735|146393|32
1650012110000|2022-04-15 08:41:50|146838.3|146496.3|146865.7|146523.7|146869.5|146527.5|146789.6|146447.6|31
1650012120000|2022-04-15 08:42:00|146864.7|146522.7|146863.9|146521.9|146866.8|146524.8|146849.6|146507.6|29
1650012130000|2022-04-15 08:42:10|146862.5|146520.5|146861.9|146519.9|146864.9|146522.9|146856.3|146514.3|26
1650012140000|2022-04-15 08:42:20|146863.7|146521.7|146857.9|146515.9|146892|146550|146822.2|146480.2|29
1650012150000|2022-04-15 08:42:30|146861.9|146519.9|146869|146527|146887|146545|146805.9|146463.9|30
1650012160000|2022-04-15 08:42:40|146858.7|146516.7|146866.4|146524.4|146898.5|146556.5|146759.3|146417.3|33
1650012170000|2022-04-15 08:42:50|146855|146513|146875.5|146533.5|146953|146611|146855|146513|35
1650012180000|2022-04-15 08:43:00|146874.5|146532.5|146895.6|146553.6|146922.8|146580.8|146866.8|146524.8|32
1650012190000|2022-04-15 08:43:10|146875.9|146533.9|146907.4|146565.4|146925.9|146583.9|146820|146478|33
1650012200000|2022-04-15 08:43:20|146823.3|146481.3|146905.2|146563.2|146907.6|146565.6|146779.7|146437.7|31
1650012210000|2022-04-15 08:43:30|146893.3|146551.3|146920.4|146578.4|146922.5|146580.5|146795.3|146453.3|35
1650012220000|2022-04-15 08:43:40|146920.3|146578.3|146881.5|146539.5|146927.4|146585.4|146865.9|146523.9|37
1650012230000|2022-04-15 08:43:50|146874.1|146532.1|146870.6|146528.6|146907.1|146565.1|146868.6|146526.6|29
1650012240000|2022-04-15 08:44:00|146874.2|146532.2|146872.9|146530.9|146909.4|146567.4|146866.2|146524.2|27
1650012250000|2022-04-15 08:44:10|146873.1|146531.1|146826|146484|146873.1|146531.1|146790.4|146448.4|35
1650012260000|2022-04-15 08:44:20|146902.6|146560.6|146831.5|146489.5|146908|146566|146749.4|146407.4|36
1650012270000|2022-04-15 08:44:30|146801.5|146459.5|146871.1|146529.1|146897.6|146555.6|146777.6|146435.6|36
1650012280000|2022-04-15 08:44:40|146868.5|146526.5|146882.4|146540.4|146895.7|146553.7|146847|146505|31
1650012290000|2022-04-15 08:44:50|146885.7|146543.7|146888.5|146546.5|146893.5|146551.5|146884|146542|26
1650012300000|2022-04-15 08:45:00|146888.7|146546.7|146860.2|146518.2|146893|146551|146860.2|146518.2|28
1650012310000|2022-04-15 08:45:10|146868.9|146526.9|146830.9|146488.9|146893.8|146551.8|146803|146461|36
1650012320000|2022-04-15 08:45:20|146844.3|146502.3|146830.3|146488.3|146844.3|146502.3|146809.5|146467.5|38
1650012330000|2022-04-15 08:45:30|146821.6|146479.6|146836.5|146494.5|146854.8|146512.8|146810.3|146468.3|38
1650012340000|2022-04-15 08:45:40|146844.3|146502.3|146883.7|146541.7|146883.7|146541.7|146833.7|146491.7|33
1650012350000|2022-04-15 08:45:50|146883.4|146541.4|146888.4|146546.4|146915.6|146573.6|146852.7|146510.7|28
1650012360000|2022-04-15 08:46:00|146890.3|146548.3|146914.1|146572.1|146928|146586|146842.8|146500.8|32
1650012370000|2022-04-15 08:46:10|146913.6|146571.6|146878.3|146536.3|146925.5|146583.5|146857.9|146515.9|34
1650012380000|2022-04-15 08:46:20|146897.1|146555.1|146914.1|146572.1|146926.1|146584.1|146852.9|146510.9|33
1650012390000|2022-04-15 08:46:30|146891.4|146549.4|146863.9|146521.9|146929|146587|146863.9|146521.9|38
1650012400000|2022-04-15 08:46:40|146863.8|146521.8|146922.8|146580.8|146922.8|146580.8|146831.2|146489.2|38
1650012410000|2022-04-15 08:46:50|146923.3|146581.3|146881.9|146539.9|146925.3|146583.3|146860.1|146518.1|31
1650012420000|2022-04-15 08:47:00|146902.7|146560.7|146872.1|146530.1|146910.2|146568.2|146853|146511|27
1650012430000|2022-04-15 08:47:10|146871.9|146529.9|146800.1|146458.1|146875.7|146533.7|146786|146444|35
1650012440000|2022-04-15 08:47:20|146799.2|146457.2|146843.6|146501.6|146845.6|146503.6|146787|146445|40
1650012450000|2022-04-15 08:47:30|146845.2|146503.2|146845.4|146503.4|146876|146534|146825.8|146483.8|37
1650012460000|2022-04-15 08:47:40|146843|146501|146906.6|146564.6|146908.1|146566.1|146843|146501|27
1650012470000|2022-04-15 08:47:50|146906.4|146564.4|146852.8|146510.8|146922.8|146580.8|146852.8|146510.8|32
1650012480000|2022-04-15 08:48:00|146862.9|146520.9|146918.1|146576.1|146918.5|146576.5|146811.5|146469.5|36
1650012490000|2022-04-15 08:48:10|146909.9|146567.9|146893.8|146551.8|146928.3|146586.3|146820.8|146478.8|37
1650012500000|2022-04-15 08:48:20|146893.7|146551.7|146948.4|146606.4|146958.3|146616.3|146833.1|146491.1|36
1650012510000|2022-04-15 08:48:30|146948.5|146606.5|146953|146611|146961.9|146619.9|146941.5|146599.5|39
1650012520000|2022-04-15 08:48:40|146954.6|146612.6|146954.6|146612.6|146968.9|146626.9|146945.3|146603.3|40
1650012530000|2022-04-15 08:48:50|146956|146614|146944.9|146602.9|146961.1|146619.1|146941.2|146599.2|39
1650012540000|2022-04-15 08:49:00|146945.7|146603.7|146953.9|146611.9|146955.5|146613.5|146933.6|146591.6|38
1650012550000|2022-04-15 08:49:10|146952|146610|146953.6|146611.6|146954.5|146612.5|146946.9|146604.9|38
1650012560000|2022-04-15 08:49:20|146937.5|146595.5|146950.1|146608.1|146952.9|146610.9|146935.2|146593.2|39
1650012570000|2022-04-15 08:49:30|146951.7|146609.7|146963.7|146621.7|146969.3|146627.3|146946.5|146604.5|40
1650012580000|2022-04-15 08:49:40|146952.5|146610.5|146950.9|146608.9|146967.8|146625.8|146950.9|146608.9|39
1650012590000|2022-04-15 08:49:50|146952.8|146610.8|146963.6|146621.6|146966.4|146624.4|146947.1|146605.1|32
1650012600000|2022-04-15 08:50:00|146963.5|146621.5|146948.5|146606.5|146963.5|146621.5|146945.2|146603.2|38
1650012610000|2022-04-15 08:50:10|146951.5|146609.5|146964.9|146622.9|146964.9|146622.9|146936.6|146597.4|38
1650012620000|2022-04-15 08:50:20|146958.6|146616.6|146956.9|146614.9|146966.2|146624.2|146944.4|146602.7|29
1650012630000|2022-04-15 08:50:30|146949.2|146607.2|146954.4|146612.4|146965.1|146623.1|146945.2|146603.2|39
1650012640000|2022-04-15 08:50:40|146954.1|146612.1|146959.9|146617.9|146963.2|146621.2|146936.3|146594.3|39
1650012650000|2022-04-15 08:50:50|146960|146618|146954.9|146612.9|146965.6|146635.4|146935|146593|39
1650012660000|2022-04-15 08:51:00|146954.4|146612.4|146948|146606|146968.9|146626.9|146929.9|146590.3|40
1650012670000|2022-04-15 08:51:10|146947.7|146605.7|146954.1|146612.1|146958.6|146621.3|146946.7|146604.7|38
1650012680000|2022-04-15 08:51:20|146952.6|146610.6|146956.4|146614.4|146956.8|146617.6|146948.4|146606.4|27
1650012690000|2022-04-15 08:51:30|146954.7|146612.7|146949.3|146607.3|146960.6|146629.9|146942.1|146604.1|38
1650012700000|2022-04-15 08:51:40|146948.6|146612.3|146952.2|146616.9|146961.6|146626.9|146943.6|146601.6|39
1650012710000|2022-04-15 08:51:50|146952.1|146617.1|146943.2|146601.2|146958.6|146643.1|146941.7|146599.7|36
1650012720000|2022-04-15 08:52:00|146943|146601|146940|146601.8|146945.1|146610|146919|146584.7|40
1650012730000|2022-04-15 08:52:10|146936.5|146600.2|146934.6|146592.6|146949.1|146634|146927.5|146588.1|40
1650012740000|2022-04-15 08:52:20|146935|146593|146941.5|146599.5|146951.2|146621.1|146933.9|146591.9|38
1650012750000|2022-04-15 08:52:30|146943.8|146601.8|146937.6|146598.5|146947.5|146609.9|146934.4|146592.6|36
1650012760000|2022-04-15 08:52:40|146935.7|146597.3|146938|146596|146945.5|146609.3|146931.2|146592.9|34
1650012770000|2022-04-15 08:52:50|146928.3|146586.3|146945|146604.7|146947.3|146615.1|146921.3|146579.3|38
1650012780000|2022-04-15 08:53:00|146944.9|146603.5|146949.6|146607.6|146961.7|146628.7|146939|146597|39
1650012790000|2022-04-15 08:53:10|146956.2|146614.2|146950.6|146608.6|146964.3|146636.7|146935|146595.9|39
1650012800000|2022-04-15 08:53:20|146950.8|146608.8|146955.7|146613.7|146958.7|146616.7|146945.5|146603.5|38
1650012810000|2022-04-15 08:53:30|146951.6|146609.6|146960.1|146618.1|146960.2|146627.6|146942|146604.4|28
1650012820000|2022-04-15 08:53:40|146955.4|146613.4|146947.8|146605.8|146960.9|146658.3|146904.8|146596.4|32
1650012830000|2022-04-15 08:53:50|146938.8|146616|146946.2|146605.8|146952.3|146616.4|146926.5|146584.5|40
1650012840000|2022-04-15 08:54:00|146940.1|146598.1|146931.6|146589.6|146960.5|146618.5|146917|146575|38
1650012850000|2022-04-15 08:54:10|146932.8|146590.8|146905.4|146563.4|146945.6|146603.6|146877.6|146554.8|39
1650012860000|2022-04-15 08:54:20|146902.7|146566.3|146937.9|146595.9|146953.5|146611.5|146884.9|146561.9|38
1650012870000|2022-04-15 08:54:30|146926.4|146584.4|146916.1|146574.1|146953.3|146611.3|146898.3|146556.3|39
1650012880000|2022-04-15 08:54:40|146911.2|146569.2|146946.2|146634.3|146961.4|146641.1|146911.2|146569.2|39
1650012890000|2022-04-15 08:54:50|146956.9|146644.4|146960.6|146618.6|146963.2|146644.4|146942.3|146600.3|39
1650012900000|2022-04-15 08:55:00|146948.3|146606.3|146905.5|146563.5|146972.3|146630.3|146902.9|146560.9|36
1650012910000|2022-04-15 08:55:10|146905.6|146563.6|146890.9|146548.9|146917.2|146575.2|146861|146519|37
1650012920000|2022-04-15 08:55:20|146896.9|146554.9|146899.8|146557.8|146905.6|146563.6|146884.6|146542.6|37
1650012930000|2022-04-15 08:55:30|146897.4|146555.4|146924.1|146582.1|146938.5|146596.5|146897.4|146555.4|40
1650012940000|2022-04-15 08:55:40|146922.4|146580.4|146934.7|146592.7|146974.2|146640.9|146922.4|146580.4|35
1650012950000|2022-04-15 08:55:50|146936.9|146594.9|146930.7|146588.7|146946.2|146604.2|146930.7|146588.7|36
1650012960000|2022-04-15 08:56:00|146932.6|146590.6|146938.5|146596.5|146941.3|146599.3|146927.5|146585.5|21
1650012970000|2022-04-15 08:56:10|146939|146597|146945.5|146603.5|146945.5|146603.5|146932.3|146590.3|20
1650012980000|2022-04-15 08:56:20|146945.6|146603.6|146946.9|146604.9|146950.6|146608.6|146935.1|146593.1|29
1650012990000|2022-04-15 08:56:30|146931.2|146589.2|146938.2|146596.2|146969.5|146627.5|146931.2|146589.2|39
1650013000000|2022-04-15 08:56:40|146950.1|146608.1|146933.4|146591.4|146950.1|146608.1|146908.6|146566.6|40
1650013010000|2022-04-15 08:56:50|146922|146580|146928.9|146586.9|146944.2|146602.2|146911.5|146569.5|35
1650013020000|2022-04-15 08:57:00|146927.5|146585.5|146948.4|146606.4|146948.4|146606.4|146890.1|146548.1|39
1650013030000|2022-04-15 08:57:10|146900.9|146558.9|146923.2|146581.2|146935.8|146593.8|146883.4|146541.4|39
1650013040000|2022-04-15 08:57:20|146952.7|146616.4|146950.3|146608.3|146973.6|146631.6|146934.2|146594.8|38
1650013050000|2022-04-15 08:57:30|146947.6|146605.6|146951.3|146609.3|146969.2|146627.2|146938.1|146596.1|38
1650013060000|2022-04-15 08:57:40|146954|146612|146780.9|146438.9|146954|146612|146776.2|146434.2|39
1650013070000|2022-04-15 08:57:50|146790.1|146448.1|146802.6|146460.6|146822|146480|146757.5|146415.5|33
1650013080000|2022-04-15 08:58:00|146801.4|146459.4|146856.5|146514.5|146878.2|146536.2|146788.2|146446.2|36
1650013090000|2022-04-15 08:58:10|146856.1|146514.1|146844.4|146502.4|146862.5|146520.5|146838.2|146496.2|27
1650013100000|2022-04-15 08:58:20|146843.9|146501.9|146837.6|146495.6|146873.1|146561.9|146837.6|146495.6|26
1650013110000|2022-04-15 08:58:30|146872.6|146530.6|146895.1|146553.1|146899.2|146557.2|146846.3|146504.3|39
1650013120000|2022-04-15 08:58:40|146853.2|146511.2|146867.3|146525.3|146872.1|146530.1|146810.8|146468.8|31
1650013130000|2022-04-15 08:58:50|146860|146518|146868.2|146539.4|146868.2|146539.4|146850.9|146508.9|21
1650013140000|2022-04-15 08:59:00|146867.3|146540.5|146838.5|146496.5|146869.2|146540.5|146825.4|146483.4|28
1650013150000|2022-04-15 08:59:10|146835|146493|146791.1|146449.1|146873|146540.6|146790.2|146449.1|39
1650013160000|2022-04-15 08:59:20|146802.7|146495.2|146797.4|146543.1|146842.3|146553.1|146775.3|146451.4|39
1650013170000|2022-04-15 08:59:30|146796.5|146541.7|146854.3|146557|146882.2|146615.9|146782.5|146507.6|35
1650013180000|2022-04-15 08:59:40|146857.4|146555.5|146851.2|146509.2|146912.2|146607.1|146844.3|146502.3|30
1650013190000|2022-04-15 08:59:50|146845.8|146503.8|146855.3|146513.3|146875.8|146556.4|146833.1|146502.3|28
1650013200000|2022-04-15 09:00:00|146855.2|146513.2|146859.6|146554.2|146875.6|146556.7|146846.3|146504.3|34
1650013210000|2022-04-15 09:00:10|146860|146553.6|146854.6|146544.9|146869.3|146566.5|146848.8|146536.7|22
1650013220000|2022-04-15 09:00:20|146856.9|146547.6|146864.5|146549.8|146876.5|146552.6|146855.2|146541.5|13
1650013230000|2022-04-15 09:00:30|146862.8|146552.1|146872|146543.9|146880.4|146552.1|146862.8|146538.4|11
1650013240000|2022-04-15 09:00:40|146872.6|146537|146849.8|146550.7|146873.1|146565|146848.8|146536.9|23
1650013250000|2022-04-15 09:00:50|146848.1|146552.2|146849.4|146559.6|146860.5|146568.4|146827.7|146541.9|32
1650013260000|2022-04-15 09:01:00|146857.5|146574.2|146838.2|146567.6|146877.2|146652.9|146782.9|146535.2|31
1650013270000|2022-04-15 09:01:10|146838.9|146568.3|146840.1|146548.4|146868.8|146598.6|146819.1|146534.4|36
1650013280000|2022-04-15 09:01:20|146862|146520.5|146862.6|146567.9|146874.3|146614.9|146803.3|146520.5|29
1650013290000|2022-04-15 09:01:30|146841.5|146594.1|146835.9|146553|146857.8|146594.1|146835.9|146549.3|29
1650013300000|2022-04-15 09:01:40|146846.1|146547.8|146855.6|146584.2|146859.6|146608.9|146833.8|146547.8|28
1650013310000|2022-04-15 09:01:50|146848.9|146590.9|146863.3|146547.7|146876.2|146595.7|146844.5|146528.6|12
1650013320000|2022-04-15 09:02:00|146861.4|146566.4|146854.9|146578.2|146881|146591.2|146837.1|146535.2|12
1650013330000|2022-04-15 09:02:10|146848.9|146581.3|146815.9|146529.6|146848.9|146598|146801|146517.4|28
1650013340000|2022-04-15 09:02:20|146816.5|146525|146823.7|146534.1|146849.6|146537.4|146797|146511.4|26
1650013350000|2022-04-15 09:02:30|146829.7|146531.6|146826.8|146534.3|146833.7|146539.9|146813.9|146526|14
1650013360000|2022-04-15 09:02:40|146826|146534.6|146824.7|146519.6|146840.7|146534.6|146822.5|146516.8|8
1650013370000|2022-04-15 09:02:50|146796.8|146538.6|146818.2|146528.6|146820.7|146547.7|146773.5|146526.6|18
1650013380000|2022-04-15 09:03:00|146811.5|146515.2|146784.4|146528.6|146821|146543.1|146773.5|146496.8|20
1650013390000|2022-04-15 09:03:10|146820.5|146504.7|146812.5|146528|146856.5|146556.3|146804.7|146504.7|25
1650013400000|2022-04-15 09:03:20|146814.6|146526.4|146801|146515|146823.4|146535.8|146801|146515|22
1650013410000|2022-04-15 09:03:30|146800.8|146514.6|146815.2|146530.2|146833.4|146535|146794.5|146499.2|29
1650013420000|2022-04-15 09:03:40|146815.3|146524.6|146826.6|146523.4|146829.9|146536.1|146793.6|146514.9|31
1650013430000|2022-04-15 09:03:50|146812.9|146531.9|146842.6|146500.6|146842.6|146535.6|146781.9|146500.6|32
1650013440000|2022-04-15 09:04:00|146828.3|146506.8|146813.6|146524.8|146861.2|146531.9|146781.8|146498.3|35
1650013450000|2022-04-15 09:04:10|146833.7|146512.9|146840|146517.5|146857.6|146541.9|146786.7|146510.2|25
1650013460000|2022-04-15 09:04:20|146829.4|146524|146826.8|146508.4|146848.9|146527.7|146789|146491.3|26
1650013470000|2022-04-15 09:04:30|146812.7|146517|146829.3|146501.3|146861|146522.1|146799.6|146484.5|34
1650013480000|2022-04-15 09:04:40|146828.2|146502.9|146816.4|146495.9|146844.1|146508.7|146813.2|146482.4|31
1650013490000|2022-04-15 09:04:50|146818.8|146498.6|146799.6|146485.4|146828.3|146498.6|146776.1|146474.9|29
1650013500000|2022-04-15 09:05:00|146799.7|146489.6|146812.5|146511.4|146820.3|146522.2|146785.3|146486.9|36
1650013510000|2022-04-15 09:05:10|146815.1|146510.1|146813.3|146503.3|146817.5|146510.1|146800.4|146485.2|28
1650013520000|2022-04-15 09:05:20|146812.7|146503.4|146802.5|146506.8|146812.8|146509|146782.7|146490.1|29
1650013530000|2022-04-15 09:05:30|146799.3|146507.1|146787.9|146503|146807.9|146512.3|146786.9|146498.8|17
1650013540000|2022-04-15 09:05:40|146794.6|146506.8|146851.6|146509.6|146884.3|146545.5|146780.2|146506.8|37
1650013550000|2022-04-15 09:05:50|146864.1|146522.1|146821.2|146479.2|146878.5|146536.5|146804.5|146470.3|35
1650013560000|2022-04-15 09:06:00|146827.6|146485.6|146801.3|146477|146828.5|146490.4|146796.2|146473.4|35
1650013570000|2022-04-15 09:06:10|146801.4|146477.1|146802.9|146488.6|146827.2|146493.9|146789.4|146465.2|27
1650013580000|2022-04-15 09:06:20|146802.3|146488.3|146807.5|146478.1|146882.8|146540.8|146802.3|146477.8|35
1650013590000|2022-04-15 09:06:30|146830.5|146492.9|146821.8|146479.8|146832.5|146492.9|146803.1|146470|23
1650013600000|2022-04-15 09:06:40|146815.4|146476.9|146798.8|146499.5|146818.3|146511.2|146757.7|146457.2|33
1650013610000|2022-04-15 09:06:50|146800.8|146513.2|146794.1|146510.4|146800.8|146514|146777.8|146493.9|29
1650013620000|2022-04-15 09:07:00|146790.1|146513.4|146777.5|146506.6|146797.8|146519.1|146767.7|146498.1|32
1650013630000|2022-04-15 09:07:10|146771.2|146505|146778.4|146519|146787.5|146519|146764.2|146497.4|26
1650013640000|2022-04-15 09:07:20|146768.3|146519.3|146772.4|146514.4|146787.8|146519.3|146768.3|146503.8|29
1650013650000|2022-04-15 09:07:30|146765.7|146518.5|146775.1|146532.2|146779.6|146532.2|146765.7|146518.2|24
1650013660000|2022-04-15 09:07:40|146763.7|146534.9|146762.4|146544.4|146785.6|146550.3|146750.9|146531.2|19
1650013670000|2022-04-15 09:07:50|146758|146548.5|146753.4|146540.7|146758.7|146551.8|146746.4|146540|25
1650013680000|2022-04-15 09:08:00|146754.6|146542.7|146753.3|146538.5|146771.5|146546.3|146745.6|146499.7|33
1650013690000|2022-04-15 09:08:10|146704.1|146574.1|146755.3|146529.2|146763.9|146574.1|146704.1|146523.6|21
1650013700000|2022-04-15 09:08:20|146755.6|146528.7|146751.6|146523.6|146769.5|146530.6|146746.4|146515|31
1650013710000|2022-04-15 09:08:30|146740.9|146524.1|146737.5|146529.8|146746.3|146533.7|146730.6|146520.4|32
1650013720000|2022-04-15 09:08:40|146740.3|146522.3|146746.4|146539.3|146756|146539.3|146739.7|146502.5|26
1650013730000|2022-04-15 09:08:50|146744.2|146540.1|146745|146538|146745.7|146574.3|146703.8|146538|16
1650013740000|2022-04-15 09:09:00|146744.6|146534.5|146750.1|146548|146750.1|146588.3|146706.7|146531.7|20
1650013750000|2022-04-15 09:09:10|146750.7|146547.4|146754.2|146547.5|146762.4|146584.4|146710.1|146543.5|15
1650013760000|2022-04-15 09:09:20|146711.7|146581.7|146765.4|146541|146770.9|146581.7|146707.6|146535.7|11
1650013770000|2022-04-15 09:09:30|146756.1|146547|146711.8|146581.8|146756.1|146586.5|146704.8|146547|18
1650013780000|2022-04-15 09:09:40|146714.4|146584.4|146718.3|146588.3|146719.4|146589.4|146711.4|146581.4|14
1650013790000|2022-04-15 09:09:50|146713.8|146583.8|146712.4|146582.4|146713.8|146583.8|146712.4|146582.4|3
1650013800000|2022-04-15 09:10:00|146758.8|146548.9|146745.2|146526.8|146758.8|146577.1|146703|146526.6|24
1650013810000|2022-04-15 09:10:10|146752|146536.7|146740.3|146527.1|146758.6|146536.7|146734.8|146523|9
1650013820000|2022-04-15 09:10:20|146747.6|146526.1|146744.7|146525.4|146747.6|146526.1|146744.7|146525.4|2
1650013830000|2022-04-15 09:10:30|146744.2|146525.9|146782|146518.3|146783.1|146525.9|146744.2|146518.3|5
1650013840000|2022-04-15 09:10:40|146704.9|146574.9|146727.1|146523.2|146727.1|146574.9|146687.2|146523.2|6
1650013850000|2022-04-15 09:10:50|146746.9|146528.3|146737.2|146528|146746.9|146528.3|146737.2|146527.6|3
1650013860000|2022-04-15 09:11:00|146738.9|146527.8|146892.9|146550.9|146892.9|146584.7|146707.7|146499.1|28
1650013870000|2022-04-15 09:11:10|146893.5|146551.5|146883.1|146541.1|146909.8|146567.8|146869.7|146527.7|39
1650013880000|2022-04-15 09:11:20|146893.9|146551.9|146838|146507.3|146893.9|146551.9|146835.1|146501.8|28
1650013890000|2022-04-15 09:11:30|146838.2|146513|146847|146597.4|146888.7|146608.9|146826.4|146510.1|37
1650013900000|2022-04-15 09:11:40|146863.8|146601.5|146868|146622.9|146907.1|146627.1|146843.2|146582.6|31
1650013910000|2022-04-15 09:11:50|146863.7|146623.6|146842.8|146607.7|146874.6|146623.6|146819.2|146584.8|31
1650013920000|2022-04-15 09:12:00|146836.2|146613.2|146845.2|146620.2|146882.6|146622.4|146826.4|146566.8|31
1650013930000|2022-04-15 09:12:10|146848.2|146617.7|146835.5|146624.6|146850.5|146672.4|146802.4|146617.7|30
1650013940000|2022-04-15 09:12:20|146840.3|146620.6|146829.4|146629.1|146840.3|146629.8|146819.1|146618.3|27
1650013950000|2022-04-15 09:12:30|146794.4|146664.4|146839.7|146628.1|146839.7|146668.2|146794.3|146623.9|17
1650013960000|2022-04-15 09:12:40|146843|146623.2|146787.8|146657.8|146843.7|146666.3|146787.8|146623.2|8
1650013970000|2022-04-15 09:12:50|146789.2|146659.2|146848.4|146619.9|146848.4|146669.6|146779.1|146619.9|17
1650013980000|2022-04-15 09:13:00|146830.9|146628.9|146844.6|146628.9|146844.6|146663.5|146790.8|146620.2|13
1650013990000|2022-04-15 09:13:10|146793.6|146663.6|146794.1|146664.1|146833.7|146668.1|146791.3|146633.1|16
1650014000000|2022-04-15 09:13:20|146795.6|146665.6|146802.4|146672.4|146803.9|146673.9|146794.1|146664.1|23
1650014010000|2022-04-15 09:13:30|146811.6|146681.6|146774.3|146474.4|146872.2|146684.6|146762.6|146468.7|34
1650014020000|2022-04-15 09:13:40|146766|146477.9|146800.1|146458.1|146805|146483.9|146759.3|146458.1|32
1650014030000|2022-04-15 09:13:50|146801.3|146459.3|146798.5|146456.5|146803.7|146461.7|146797.5|146455.5|15
1650014040000|2022-04-15 09:14:00|146800.4|146458.4|146781.4|146456.7|146811.8|146469.8|146781.4|146452.9|20
1650014050000|2022-04-15 09:14:10|146788.8|146449.6|146760.2|146468.2|146788.8|146469.6|146738.4|146449.6|32
1650014060000|2022-04-15 09:14:20|146749.1|146447.1|146755.2|146448.9|146784.4|146461.1|146733.8|146442.6|26
1650014070000|2022-04-15 09:14:30|146756.3|146453.4|146768.9|146457.4|146770.4|146464.1|146742.3|146451.1|27
1650014080000|2022-04-15 09:14:40|146784.3|146464.7|146772.3|146457.2|146784.5|146467.9|146761.1|146457.2|23
1650014090000|2022-04-15 09:14:50|146759.1|146455.1|146704.5|146481.2|146784.1|146487.3|146704.5|146455|24
1650014100000|2022-04-15 09:15:00|146707.7|146482.5|146779.8|146483.6|146787.5|146528.6|146653.8|146481.5|39
1650014110000|2022-04-15 09:15:10|146846.2|146504.2|146897.5|146558|146914.1|146572.1|146846.2|146504.2|38
1650014120000|2022-04-15 09:15:20|146893.5|146551.5|146855.9|146513.9|146893.5|146551.5|146855.9|146513.9|26
1650014130000|2022-04-15 09:15:30|146856.6|146514.6|146883|146541|146894.3|146552.3|146851.4|146509.4|23
1650014140000|2022-04-15 09:15:40|146863.8|146521.8|146860.2|146518.2|146906.2|146564.2|146846.3|146504.3|40
1650014150000|2022-04-15 09:15:50|146838.7|146496.7|146847.3|146505.3|146890|146548|146823.7|146481.7|40
1650014160000|2022-04-15 09:16:00|146852|146510|146893.2|146551.2|146893.2|146551.2|146778.1|146478.6|39
1650014170000|2022-04-15 09:16:10|146865.4|146523.4|146842.6|146500.6|146890.5|146548.5|146842.6|146500.6|36
1650014180000|2022-04-15 09:16:20|146843.1|146501.1|146871|146529|146887.2|146545.2|146797.2|146455.2|32
1650014190000|2022-04-15 09:16:30|146873.5|146531.5|146878.3|146536.3|146881.8|146539.8|146873|146531|23
1650014200000|2022-04-15 09:16:40|146881.9|146539.9|146870|146528|146881.9|146539.9|146844.6|146502.6|20
1650014210000|2022-04-15 09:16:50|146870.8|146528.8|146808.3|146466.3|146889.4|146547.4|146786.4|146444.4|27
1650014220000|2022-04-15 09:17:00|146787|146445|146872.9|146530.9|146875.4|146533.4|146787|146445|34
1650014230000|2022-04-15 09:17:10|146842.4|146500.4|146813.1|146471.1|146882.5|146540.5|146801.4|146459.4|36
1650014240000|2022-04-15 09:17:20|146808.4|146466.4|146891.5|146549.5|146892|146550|146808.4|146466.4|25
1650014250000|2022-04-15 09:17:30|146891.4|146549.4|146890.2|146548.2|146896.9|146554.9|146888.3|146546.3|20
1650014260000|2022-04-15 09:17:40|146891.4|146549.4|146843.4|146501.4|146894.6|146552.6|146839.2|146497.2|30
1650014270000|2022-04-15 09:17:50|146837.2|146495.2|146876.1|146534.1|146876.1|146534.1|146837.2|146495.2|33
1650014280000|2022-04-15 09:18:00|146868.4|146526.4|146841.9|146499.9|146877.3|146535.3|146841.9|146499.9|27
1650014290000|2022-04-15 09:18:10|146869|146527|146852|146510|146880.3|146538.3|146849.6|146507.6|28
1650014300000|2022-04-15 09:18:20|146849.5|146507.5|146755.4|146447.1|146862.4|146520.4|146755.4|146425.3|31
1650014310000|2022-04-15 09:18:30|146728.9|146459.5|146747.7|146431.5|146760.3|146471.8|146688.3|146407.3|37
1650014320000|2022-04-15 09:18:40|146747.5|146431.7|146775|146433|146775|146435.2|146718.9|146397.9|38
1650014330000|2022-04-15 09:18:50|146780.7|146438.7|146702.2|146360.2|146787.2|146445.2|146670.2|146328.2|31
1650014340000|2022-04-15 09:19:00|146702.3|146360.3|146743.5|146401.5|146770.5|146428.5|146673.9|146331.9|40
1650014350000|2022-04-15 09:19:10|146760.4|146418.4|146732.4|146390.4|146776|146434|146663.1|146321.1|38
1650014360000|2022-04-15 09:19:20|146739.9|146397.9|146741.7|146399.7|146769.8|146427.8|146679.9|146337.9|38
1650014370000|2022-04-15 09:19:30|146741.9|146399.9|146731.7|146389.7|146778.9|146436.9|146714.3|146372.3|32
1650014380000|2022-04-15 09:19:40|146735.6|146393.6|146760.2|146418.2|146773.5|146431.5|146702.5|146360.5|36
1650014390000|2022-04-15 09:19:50|146753.1|146411.1|146716.1|146374.1|146762|146420|146689.2|146347.2|40
1650014400000|2022-04-15 09:20:00|146733.4|146391.4|146712.9|146370.9|146756.3|146414.3|146621.8|146279.8|40
1650014410000|2022-04-15 09:20:10|146727.6|146385.6|146752.5|146410.5|146770.6|146428.6|146666.4|146324.4|39
1650014420000|2022-04-15 09:20:20|146745.7|146403.7|146739.9|146397.9|146803.2|146461.2|146660.6|146318.6|38
1650014430000|2022-04-15 09:20:30|146726|146384|146739.7|146397.7|146777.2|146435.2|146680.8|146338.8|38
1650014440000|2022-04-15 09:20:40|146743.1|146401.1|146696.4|146354.4|146743.1|146401.1|146631.3|146289.3|40
1650014450000|2022-04-15 09:20:50|146694.2|146352.2|146736.7|146394.7|146747.1|146405.1|146688.1|146346.1|34
1650014460000|2022-04-15 09:21:00|146712.8|146370.8|146773.2|146431.2|146776.7|146434.7|146668.7|146326.7|37
1650014470000|2022-04-15 09:21:10|146711.5|146369.5|146704.8|146362.8|146781.2|146439.2|146687.6|146345.6|37
1650014480000|2022-04-15 09:21:20|146737|146395|146748.7|146406.7|146804|146462|146632.4|146290.4|35
1650014490000|2022-04-15 09:21:30|146704.8|146362.8|146729.9|146387.9|146782.4|146440.4|146666.1|146324.1|38
1650014500000|2022-04-15 09:21:40|146741.3|146399.3|146767.8|146425.8|146767.8|146425.8|146699.6|146357.6|37
1650014510000|2022-04-15 09:21:50|146710.5|146368.5|146766.2|146424.2|146790.3|146448.3|146696.6|146354.6|36
1650014520000|2022-04-15 09:22:00|146776|146434|146755.2|146413.2|146808.7|146466.7|146732.1|146390.1|31
1650014530000|2022-04-15 09:22:10|146757.8|146415.8|146717.4|146375.4|146784.2|146442.2|146694.6|146352.6|40
1650014540000|2022-04-15 09:22:20|146729.2|146387.2|146717.8|146375.8|146804.4|146462.4|146672.9|146330.9|39
1650014550000|2022-04-15 09:22:30|146708.7|146366.7|146730.3|146388.3|146773.8|146431.8|146679.9|146337.9|38
1650014560000|2022-04-15 09:22:40|146726.8|146384.8|146745.2|146403.2|146745.2|146403.2|146638.3|146296.3|20
1650014570000|2022-04-15 09:22:50|146736.7|146394.7|146722.7|146380.7|146767.3|146425.3|146685|146343|22
1650014580000|2022-04-15 09:23:00|146761.7|146419.7|146759.8|146417.8|146793.6|146451.6|146662.9|146320.9|33
1650014590000|2022-04-15 09:23:10|146764.3|146422.3|146768.9|146426.9|146777.3|146435.3|146753.4|146411.4|9
1650014600000|2022-04-15 09:23:20|146765.8|146423.8|146765.9|146423.9|146769.3|146427.3|146686.1|146344.1|24
1650014610000|2022-04-15 09:23:30|146764.6|146422.6|146769.4|146427.4|146773.3|146431.3|146717.2|146375.2|28
1650014620000|2022-04-15 09:23:40|146774.1|146432.1|146698.4|146356.4|146786.2|146444.2|146692.7|146350.7|33
1650014630000|2022-04-15 09:23:50|146698.3|146356.3|146696.2|146354.2|146724.7|146382.7|146652.4|146310.4|31
1650014640000|2022-04-15 09:24:00|146699.6|146357.6|146685.7|146343.7|146749.2|146407.2|146638.7|146296.7|36
1650014650000|2022-04-15 09:24:10|146687|146345|146691.5|146349.5|146744|146402|146665.8|146323.8|31
1650014660000|2022-04-15 09:24:20|146697.7|146355.7|146698.1|146356.1|146757.8|146415.8|146668.5|146326.5|32
1650014670000|2022-04-15 09:24:30|146680.3|146338.3|146693.8|146351.8|146748.6|146406.6|146672.2|146330.2|32
1650014680000|2022-04-15 09:24:40|146731.8|146389.8|146692|146350|146754|146412|146685.6|146343.6|30
1650014690000|2022-04-15 09:24:50|146705.6|146363.6|146762.8|146420.8|146791|146449|146644.3|146302.3|36
1650014700000|2022-04-15 09:25:00|146775.3|146433.3|146734|146392|146786|146444|146589.2|146247.2|32
1650014710000|2022-04-15 09:25:10|146743.7|146401.7|146688.9|146346.9|146778.5|146436.5|146682.4|146340.4|37
1650014720000|2022-04-15 09:25:20|146695.8|146353.8|146698.7|146356.7|146725.9|146383.9|146678.2|146336.2|30
1650014730000|2022-04-15 09:25:30|146690.3|146348.3|146709.2|146367.2|146719.4|146377.4|146690.3|146348.3|20
1650014740000|2022-04-15 09:25:40|146708.9|146366.9|146696.9|146354.9|146772.7|146430.7|146684.2|146342.2|29
1650014750000|2022-04-15 09:25:50|146696.8|146354.8|146706.7|146364.7|146720.9|146378.9|146680.2|146338.2|26
1650014760000|2022-04-15 09:26:00|146698|146356|146686.1|146344.1|146779.2|146437.2|146675.5|146333.5|27
1650014770000|2022-04-15 09:26:10|146707.8|146365.8|146691.8|146349.8|146754.2|146412.2|146691.8|146349.8|31
1650014780000|2022-04-15 09:26:20|146705|146363|146713.8|146371.8|146719.9|146377.9|146688|146346|23
1650014790000|2022-04-15 09:26:30|146719.6|146377.6|146702.7|146360.7|146743|146401|146689|146347|20
1650014800000|2022-04-15 09:26:40|146699.5|146357.5|146706.5|146364.5|146780.1|146438.1|146672.6|146330.6|33
1650014810000|2022-04-15 09:26:50|146729.8|146387.8|146707.2|146365.2|146729.8|146387.8|146675.3|146333.3|29
1650014820000|2022-04-15 09:27:00|146705|146363|146711.8|146369.8|146751.8|146409.8|146696.2|146354.2|32
1650014830000|2022-04-15 09:27:10|146709.2|146367.2|146713.7|146371.7|146770.4|146428.4|146689.9|146347.9|33
1650014840000|2022-04-15 09:27:20|146702|146360|146723.2|146381.2|146758.3|146416.3|146675.8|146333.8|33
1650014850000|2022-04-15 09:27:30|146727.5|146385.5|146714.4|146372.4|146769|146427|146687.4|146345.4|24
1650014860000|2022-04-15 09:27:40|146760.1|146418.1|146767.3|146425.3|146774.7|146432.7|146647.3|146305.3|39
1650014870000|2022-04-15 09:27:50|146735.6|146393.6|146725.5|146383.5|146801.1|146459.1|146659.6|146317.6|40
1650014880000|2022-04-15 09:28:00|146727.3|146385.3|146701.7|146359.7|146778.5|146436.5|146701.7|146359.7|37
1650014890000|2022-04-15 09:28:10|146706.6|146364.6|146746.9|146404.9|146766.3|146424.3|146693.4|146351.4|33
1650014900000|2022-04-15 09:28:20|146753.3|146411.3|146774.8|146432.8|146804.1|146462.1|146710.3|146368.3|36
1650014910000|2022-04-15 09:28:30|146774|146432|146797|146455|146802.1|146460.1|146697.3|146355.3|39
1650014920000|2022-04-15 09:28:40|146759.1|146417.1|146752.6|146410.6|146809.2|146467.2|146696.1|146354.1|39
1650014930000|2022-04-15 09:28:50|146728.8|146386.8|146752|146410|146774.7|146432.7|146698.6|146356.6|40
1650014940000|2022-04-15 09:29:00|146713.7|146371.7|146761.2|146419.2|146798|146456|146713.2|146371.2|36
1650014950000|2022-04-15 09:29:10|146729.7|146387.7|146771.9|146429.9|146806.2|146464.2|146729.7|146387.7|32
1650014960000|2022-04-15 09:29:20|146773.2|146431.2|146786.4|146444.4|146791|146449|146683.4|146341.4|35
1650014970000|2022-04-15 09:29:30|146786.3|146444.3|146779.7|146437.7|146797.2|146455.2|146701.7|146359.7|36
1650014980000|2022-04-15 09:29:40|146746.6|146404.6|146748.6|146406.6|146793.5|146451.5|146669.1|146327.1|39
1650014990000|2022-04-15 09:29:50|146746.9|146404.9|146742.1|146400.1|146792.8|146450.8|146696.3|146354.3|39
1650015000000|2022-04-15 09:30:00|146754.5|146412.5|146723.9|146381.9|146795.5|146453.5|146700|146358|37
1650015010000|2022-04-15 09:30:10|146726.4|146384.4|146709.3|146367.3|146787.4|146445.4|146683.4|146341.4|36
1650015020000|2022-04-15 09:30:20|146745.4|146403.4|146699.9|146357.9|146798.3|146456.3|146699.9|146357.9|37
1650015030000|2022-04-15 09:30:30|146703.6|146361.6|146843.3|146501.3|146843.3|146501.3|146703.6|146361.6|34
1650015040000|2022-04-15 09:30:40|146807.4|146465.4|146801.2|146459.2|146813.1|146471.1|146728.1|146386.1|24
1650015050000|2022-04-15 09:30:50|146811.8|146469.8|146750.1|146408.1|146811.8|146469.8|146704|146362|37
1650015060000|2022-04-15 09:31:00|146791.4|146449.4|146740.5|146398.5|146791.4|146449.4|146706.2|146364.2|36
1650015070000|2022-04-15 09:31:10|146740.7|146398.7|146738.2|146396.2|146791.7|146449.7|146695.8|146353.8|38
1650015080000|2022-04-15 09:31:20|146708.1|146366.1|146757.1|146415.1|146803.9|146461.9|146707.3|146365.3|37
1650015090000|2022-04-15 09:31:30|146757.8|146415.8|146780.5|146438.5|146811.1|146469.1|146709|146367|35
1650015100000|2022-04-15 09:31:40|146763.5|146421.5|146755.1|146413.1|146775.9|146433.9|146722.1|146380.1|19
1650015110000|2022-04-15 09:31:50|146766.5|146424.5|146759|146417|146795.7|146453.7|146742.3|146400.3|28
1650015120000|2022-04-15 09:32:00|146771.5|146429.5|146800.8|146458.8|146828.9|146486.9|146732.9|146390.9|30
1650015130000|2022-04-15 09:32:10|146800.7|146458.7|146731.7|146389.7|146805.7|146463.7|146715.7|146373.7|39
1650015140000|2022-04-15 09:32:20|146741|146399|146803.7|146461.7|146803.7|146461.7|146700.4|146358.4|30
1650015150000|2022-04-15 09:32:30|146843.3|146501.3|146714.1|146372.1|146843.3|146501.3|146712.9|146370.9|38
1650015160000|2022-04-15 09:32:40|146711.7|146369.7|146751.5|146409.5|146775.6|146433.6|146711.7|146369.7|37
1650015170000|2022-04-15 09:32:50|146747.4|146405.4|146738.2|146396.2|146787.3|146445.3|146731.6|146389.6|31
1650015180000|2022-04-15 09:33:00|146738.1|146396.1|146741.6|146399.6|146795.1|146453.1|146680.3|146338.3|16
1650015190000|2022-04-15 09:33:10|146727|146385|146722.8|146380.8|146838.6|146496.6|146632|146290|20
1650015200000|2022-04-15 09:33:20|146758.2|146416.2|146774.7|146432.7|146800.7|146458.7|146715.1|146373.1|38
1650015210000|2022-04-15 09:33:30|146824|146482|146731.1|146389.1|146824|146482|146713.3|146371.3|38
1650015220000|2022-04-15 09:33:40|146735.5|146393.5|146733.4|146391.4|146780.1|146438.1|146709.8|146367.8|35
1650015230000|2022-04-15 09:33:50|146729.1|146387.1|146774.3|146432.3|146788.1|146446.1|146710.6|146368.6|29
1650015240000|2022-04-15 09:34:00|146682.4|146340.4|146737.4|146395.4|146798.6|146456.6|146573.3|146231.3|33
1650015250000|2022-04-15 09:34:10|146743.8|146401.8|146685.6|146343.6|146808.5|146466.5|146680.7|146338.7|37
1650015260000|2022-04-15 09:34:20|146621.2|146279.2|146788.8|146446.8|146791.7|146449.7|146621.2|146279.2|34
1650015270000|2022-04-15 09:34:30|146803.8|146461.8|146751.6|146409.6|146803.8|146461.8|146733.5|146391.5|39
1650015280000|2022-04-15 09:34:40|146750.1|146408.1|146777.2|146435.2|146792.2|146450.2|146720.6|146378.6|31
1650015290000|2022-04-15 09:34:50|146750.8|146408.8|146785.5|146443.5|146875.5|146533.5|146695.1|146353.1|40
1650015300000|2022-04-15 09:35:00|146806.6|146464.6|146753|146411|146891.5|146549.5|146706.7|146364.7|38
1650015310000|2022-04-15 09:35:10|146774.4|146432.4|146811.4|146469.4|146934|146592|146731.5|146389.5|31
1650015320000|2022-04-15 09:35:20|146756.5|146414.5|146788.8|146446.8|146814.5|146472.5|146755.3|146413.3|39
1650015330000|2022-04-15 09:35:30|146788.6|146446.6|146756|146414|146792.3|146450.3|146756|146414|36
1650015340000|2022-04-15 09:35:40|146775.5|146433.5|146734.9|146392.9|146804.4|146462.4|146701.7|146359.7|39
1650015350000|2022-04-15 09:35:50|146734|146392|146722.3|146380.3|146791.4|146449.4|146694.9|146352.9|20
1650015360000|2022-04-15 09:36:00|146750.3|146408.3|146755.1|146413.1|146780.1|146438.1|146750.3|146408.3|37
1650015370000|2022-04-15 09:36:10|146777.1|146435.1|146771.5|146429.5|146786.1|146444.1|146764.3|146422.3|35
1650015380000|2022-04-15 09:36:20|146774.8|146432.8|146780.1|146438.1|146780.1|146438.1|146745.8|146403.8|14
1650015390000|2022-04-15 09:36:30|146776.5|146434.5|146795.4|146453.4|146795.4|146453.4|146776.5|146434.5|8
1650015400000|2022-04-15 09:36:40|146798.8|146456.8|146791.5|146449.5|146816.2|146474.2|146749.2|146407.2|8
1650015410000|2022-04-15 09:36:50|146737.4|146395.4|146761.2|146419.2|146815.5|146473.5|146628.4|146286.4|33
1650015420000|2022-04-15 09:37:00|146765.3|146423.3|146730.6|146388.6|146938.6|146596.6|146696|146354|39
1650015430000|2022-04-15 09:37:10|146712.2|146370.2|146710.3|146368.3|146748.3|146406.3|146689.4|146347.4|33
1650015440000|2022-04-15 09:37:20|146712|146370|146734.6|146392.6|146755.5|146413.5|146678.2|146336.2|25
1650015450000|2022-04-15 09:37:30|146727.7|146385.7|146750.7|146408.7|146776.7|146434.7|146693.8|146351.8|31
1650015460000|2022-04-15 09:37:40|146708.3|146366.3|146781.6|146439.6|146784.4|146442.4|146705.2|146363.2|40
1650015470000|2022-04-15 09:37:50|146781|146439|146795.9|146453.9|146801.1|146459.1|146781|146439|39
1650015480000|2022-04-15 09:38:00|146796|146454|146787.3|146445.3|146801.3|146459.3|146765.2|146423.2|25
1650015490000|2022-04-15 09:38:10|146778.6|146436.6|146782.3|146440.3|146801.8|146459.8|146774.3|146432.3|8
1650015500000|2022-04-15 09:38:20|146781.1|146439.1|146787.6|146445.6|146794.3|146452.3|146780.1|146438.1|28
1650015510000|2022-04-15 09:38:30|146773.5|146431.5|146782|146440|146786|146444|146769.9|146427.9|8
1650015520000|2022-04-15 09:38:40|146780.1|146438.1|146782|146440|146782|146440|146757.3|146415.3|9
1650015530000|2022-04-15 09:38:50|146806.5|146464.5|146803|146461|146806.5|146464.5|146803|146461|2
1650015540000|2022-04-15 09:39:00|146804.5|146462.5|146791.1|146449.1|146804.5|146462.5|146787.4|146445.4|8
1650015550000|2022-04-15 09:39:10|146755.1|146413.1|146765|146423|146765|146423|146754.3|146412.3|5
1650015560000|2022-04-15 09:39:20|146752.2|146410.2|146783.4|146441.4|146783.4|146441.4|146752.2|146410.2|4
1650015570000|2022-04-15 09:39:30|146809|146467|146807.8|146465.8|146809|146467|146797.5|146455.5|6
1650015580000|2022-04-15 09:39:40|146744.2|146402.2|146765.6|146423.6|146786.8|146444.8|146744.2|146402.2|7
1650015590000|2022-04-15 09:39:50|146763.1|146421.1|146802.8|146460.8|146802.8|146460.8|146763.1|146421.1|3
1650015600000|2022-04-15 09:40:00|146801.8|146459.8|146801.2|146459.2|146802.6|146460.6|146799.4|146457.4|6
1650015610000|2022-04-15 09:40:10|146741.2|146399.2|146762|146420|146774.7|146432.7|146741.2|146399.2|11
1650015620000|2022-04-15 09:40:20|146768.7|146426.7|146806.8|146464.8|146809.9|146467.9|146743.5|146401.5|9
1650015630000|2022-04-15 09:40:30|146801.1|146459.1|146796.1|146454.1|146812|146470|146777.5|146435.5|7
1650015640000|2022-04-15 09:40:40|146794.7|146452.7|146760.8|146418.8|146794.7|146452.7|146728.3|146386.3|5
1650015650000|2022-04-15 09:40:50|146757.6|146415.6|146781.3|146439.3|146781.3|146439.3|146746.7|146404.7|8
1650015660000|2022-04-15 09:41:00|146772.2|146430.2|146779.8|146437.8|146789|146447|146772.2|146430.2|6
1650015670000|2022-04-15 09:41:10|146779.6|146437.6|146776.5|146434.5|146779.6|146437.6|146776.5|146434.5|2
1650015680000|2022-04-15 09:41:20|146794|146452|146752.4|146410.4|146802.1|146460.1|146739.3|146397.3|9
1650015690000|2022-04-15 09:41:30|146804.8|146462.8|146797.1|146455.1|146804.8|146462.8|146797.1|146455.1|3
1650015700000|2022-04-15 09:41:40|146802|146460|146749.3|146407.3|146802|146460|146721.1|146379.1|9
1650015710000|2022-04-15 09:41:50|146765.5|146423.5|146779.3|146437.3|146779.3|146437.3|146747.8|146405.8|7
1650015720000|2022-04-15 09:42:00|146775.9|146433.9|146762.3|146420.3|146775.9|146433.9|146753.6|146411.6|7
1650015730000|2022-04-15 09:42:10|146772.1|146430.1|146797.8|146455.8|146797.8|146455.8|146754.6|146412.6|6
1650015740000|2022-04-15 09:42:20|146754.9|146412.9|146759.9|146417.9|146759.9|146417.9|146746.1|146404.1|8
1650015750000|2022-04-15 09:42:30|146762.2|146420.2|146759.4|146417.4|146766.5|146424.5|146743.5|146401.5|10
1650015760000|2022-04-15 09:42:40|146791.6|146449.6|146809.2|146467.2|146809.2|146467.2|146791.6|146449.6|6
1650015770000|2022-04-15 09:42:50|146805.3|146463.3|146751.3|146409.3|146805.3|146463.3|146746.6|146404.6|4
1650015780000|2022-04-15 09:43:00|146755.1|146413.1|146757.4|146415.4|146769.7|146427.7|146747.2|146405.2|10
1650015790000|2022-04-15 09:43:10|146780.9|146438.9|146774.6|146432.6|146828.7|146486.7|146757.9|146415.9|14
1650015800000|2022-04-15 09:43:20|146807.7|146465.7|146806|146464|146846.5|146504.5|146773.1|146431.1|8
1650015810000|2022-04-15 09:43:30|146801.2|146459.2|146775.8|146433.8|146806.7|146464.7|146763.3|146421.3|14
1650015830000|2022-04-15 09:43:50|146771.2|146429.2|146796.7|146454.7|146796.7|146454.7|146771.2|146429.2|4
1650015840000|2022-04-15 09:44:00|146801.2|146459.2|146770.6|146428.6|146813.1|146471.1|146719.1|146377.1|10
1650015850000|2022-04-15 09:44:10|146795.9|146453.9|146781.8|146439.8|146795.9|146453.9|146768|146426|5
1650015860000|2022-04-15 09:44:20|146781.4|146439.4|146792|146450|146797|146455|146778.8|146436.8|11
1650015870000|2022-04-15 09:44:30|146794.1|146452.1|146756.8|146414.8|146797.4|146455.4|146747.9|146405.9|15
1650015880000|2022-04-15 09:44:40|146758.5|146416.5|146766.3|146424.3|146776.9|146434.9|146758.5|146416.5|8
1650015890000|2022-04-15 09:44:50|146765.6|146423.6|146757.9|146415.9|146770.5|146428.5|146750.5|146408.5|14
1650015900000|2022-04-15 09:45:00|146817|146475|146805.5|146463.5|146817|146475|146796.7|146454.7|13
1650015910000|2022-04-15 09:45:10|146804.6|146462.6|146796.6|146454.6|146815.8|146473.8|146732.9|146390.9|12
1650015920000|2022-04-15 09:45:20|146800.2|146458.2|146764.2|146422.2|146800.2|146458.2|146744.5|146402.5|14
1650015930000|2022-04-15 09:45:30|146768.2|146426.2|146776.4|146434.4|146796.9|146454.9|146753.2|146411.2|20
1650015940000|2022-04-15 09:45:40|146777|146435|146779.2|146437.2|146780|146438|146777|146435|5
1650015950000|2022-04-15 09:45:50|146779.5|146437.5|146766.2|146424.2|146808|146466|146736.7|146394.7|12
1650015960000|2022-04-15 09:46:00|146729.8|146387.8|146781.2|146439.2|146816.3|146474.3|146729.8|146387.8|6
1650015970000|2022-04-15 09:46:10|146777.2|146435.2|146733.5|146391.5|146784.6|146442.6|146733.5|146391.5|5
1650015980000|2022-04-15 09:46:20|146745.7|146403.7|146760.3|146418.3|146766.6|146424.6|146740.4|146398.4|9
1650015990000|2022-04-15 09:46:30|146773.3|146431.3|146779.9|146437.9|146782.5|146440.5|146772.4|146430.4|6
1650016000000|2022-04-15 09:46:40|146785.1|146443.1|146808.6|146466.6|146808.6|146466.6|146754.4|146412.4|9
1650016010000|2022-04-15 09:46:50|146753.4|146411.4|146800.9|146458.9|146801.4|146459.4|146749.3|146407.3|12
1650016020000|2022-04-15 09:47:00|146807.2|146465.2|146794.8|146452.8|146814.8|146472.8|146743.7|146401.7|15
1650016030000|2022-04-15 09:47:10|146791.4|146449.4|146791.7|146449.7|146792.6|146450.6|146790|146448|7
1650016040000|2022-04-15 09:47:20|146791.3|146449.3|146766.4|146424.4|146793.7|146451.7|146735.6|146393.6|10
1650016050000|2022-04-15 09:47:30|146777.8|146435.8|146760.1|146418.1|146777.8|146435.8|146751.1|146409.1|7
1650016060000|2022-04-15 09:47:40|146774.8|146432.8|146798.5|146456.5|146798.5|146456.5|146774.8|146432.8|5
1650016070000|2022-04-15 09:47:50|146800.1|146458.1|146781.5|146439.5|146800.1|146458.1|146776.3|146434.3|9
1650016080000|2022-04-15 09:48:00|146781.8|146439.8|146780.5|146438.5|146781.8|146439.8|146746.7|146404.7|13
1650016090000|2022-04-15 09:48:10|146782.5|146440.5|146776.7|146434.7|146782.5|146440.5|146773.8|146431.8|8
1650016100000|2022-04-15 09:48:20|146775.5|146433.5|146798.8|146456.8|146798.8|146456.8|146736.1|146394.1|8
1650016110000|2022-04-15 09:48:30|146788.4|146446.4|146773|146431|146788.6|146446.6|146773|146431|5
1650016120000|2022-04-15 09:48:40|146748|146406|146770.8|146428.8|146775.6|146433.6|146735.6|146393.6|7
1650016130000|2022-04-15 09:48:50|146764.2|146422.2|146787.2|146445.2|146787.2|146445.2|146764.2|146422.2|5
1650016140000|2022-04-15 09:49:00|146786.4|146444.4|146783.8|146441.8|146787.7|146445.7|146783.4|146441.4|10
1650016150000|2022-04-15 09:49:10|146785.1|146443.1|146757.8|146415.8|146787.9|146445.9|146747.9|146405.9|8
1650016160000|2022-04-15 09:49:20|146763.2|146421.2|146758.4|146416.4|146780.7|146438.7|146756.5|146414.5|11
1650016170000|2022-04-15 09:49:30|146760.5|146418.5|146751.8|146409.8|146796.4|146454.4|146751.8|146409.8|11
1650016180000|2022-04-15 09:49:40|146765.2|146423.2|146795.6|146453.6|146795.6|146453.6|146765.2|146423.2|7
1650016190000|2022-04-15 09:49:50|146807.5|146465.5|146793.7|146451.7|146807.5|146465.5|146793.7|146451.7|8
1650016200000|2022-04-15 09:50:00|146796.7|146454.7|146759.3|146417.3|146802.2|146460.2|146748.4|146406.4|8
1650016210000|2022-04-15 09:50:10|146761.8|146419.8|146795|146453|146795|146453|146761.8|146419.8|7
1650016220000|2022-04-15 09:50:20|146791.6|146449.6|146749.5|146407.5|146798.3|146456.3|146749.5|146407.5|7
1650016230000|2022-04-15 09:50:30|146765.3|146423.3|146776.3|146434.3|146777.3|146435.3|146760.6|146418.6|12
1650016240000|2022-04-15 09:50:40|146801.6|146459.6|146789|146447|146801.6|146459.6|146765.9|146423.9|13
1650016250000|2022-04-15 09:50:50|146787.2|146445.2|146797|146455|146798.7|146456.7|146784.1|146442.1|11
1650016260000|2022-04-15 09:51:00|146787.5|146445.5|146761|146419|146787.5|146445.5|146742.1|146400.1|12
1650016270000|2022-04-15 09:51:10|146761.5|146419.5|146776.9|146434.9|146783.8|146441.8|146753|146411|14
1650016280000|2022-04-15 09:51:20|146731.1|146389.1|146774.2|146432.2|146774.2|146432.2|146731.1|146389.1|10
1650016290000|2022-04-15 09:51:30|146783.6|146441.6|146747.7|146405.7|146794.9|146452.9|146747.7|146405.7|11
1650016300000|2022-04-15 09:51:40|146774.2|146432.2|146770.6|146428.6|146794.2|146452.2|146745.8|146403.8|12
1650016310000|2022-04-15 09:51:50|146773.7|146431.7|146745.7|146403.7|146773.7|146431.7|146743.5|146401.5|13
1650016320000|2022-04-15 09:52:00|146743.9|146401.9|146763.9|146421.9|146763.9|146421.9|146743.9|146401.9|16
1650016330000|2022-04-15 09:52:10|146756.5|146414.5|146777.4|146435.4|146777.4|146435.4|146753.5|146411.5|13
1650016340000|2022-04-15 09:52:20|146781.5|146439.5|146681.1|146339.1|146785.4|146443.4|146681.1|146339.1|25
1650016350000|2022-04-15 09:52:30|146723.9|146381.9|146697.6|146355.6|146747.6|146405.6|146690.2|146348.2|30
1650016360000|2022-04-15 09:52:40|146697.3|146355.3|146707.9|146365.9|146717.3|146375.3|146690.5|146348.5|23
1650016370000|2022-04-15 09:52:50|146720.8|146378.8|146717.3|146375.3|146720.8|146378.8|146691.8|146349.8|16
1650016380000|2022-04-15 09:53:00|146717.4|146375.4|146748.9|146406.9|146750.5|146408.5|146704.6|146362.6|34
1650016390000|2022-04-15 09:53:10|146746.3|146404.3|146745.4|146403.4|146756.3|146414.3|146632.3|146290.3|32
1650016400000|2022-04-15 09:53:20|146718.1|146376.1|146740.8|146398.8|146745.9|146403.9|146718.1|146376.1|21
1650016410000|2022-04-15 09:53:30|146740.9|146398.9|146742.9|146400.9|146750.8|146408.8|146734.5|146392.5|16
1650016420000|2022-04-15 09:53:40|146743|146401|146715.7|146373.7|146760|146418|146715.7|146373.7|23
1650016430000|2022-04-15 09:53:50|146714.6|146372.6|146756.4|146414.4|146756.4|146414.4|146714.6|146372.6|22
1650016440000|2022-04-15 09:54:00|146757.2|146415.2|146738.8|146396.8|146757.2|146415.2|146738.8|146396.8|20
1650016450000|2022-04-15 09:54:10|146738.7|146396.7|146714.6|146372.6|146746.9|146404.9|146699.5|146357.5|23
1650016460000|2022-04-15 09:54:20|146710.1|146368.1|146678|146336|146713.1|146371.1|146678|146336|20
1650016470000|2022-04-15 09:54:30|146675.9|146333.9|146695.1|146353.1|146695.1|146353.1|146675.9|146333.9|16
1650016480000|2022-04-15 09:54:40|146695.2|146353.2|146700.1|146358.1|146702.8|146360.8|146690.9|146348.9|15
1650016490000|2022-04-15 09:54:50|146699.8|146357.8|146697.3|146355.3|146714.6|146372.6|146684.2|146342.2|14
1650016500000|2022-04-15 09:55:00|146698.7|146356.7|146718.9|146376.9|146718.9|146376.9|146681.1|146339.1|24
1650016510000|2022-04-15 09:55:10|146721.4|146379.4|146692.3|146350.3|146721.4|146379.4|146688.2|146346.2|18
1650016520000|2022-04-15 09:55:20|146694.8|146352.8|146679.5|146337.5|146698.4|146356.4|146678|146336|16
1650016530000|2022-04-15 09:55:30|146676.5|146334.5|146705.9|146363.9|146705.9|146363.9|146676.5|146334.5|16
1650016540000|2022-04-15 09:55:40|146705.8|146363.8|146676.2|146334.2|146726.9|146384.9|146676.2|146334.2|21
1650016550000|2022-04-15 09:55:50|146687.3|146345.3|146734.4|146392.4|146738.6|146396.6|146681.9|146339.9|25
1650016560000|2022-04-15 09:56:00|146735.3|146393.3|146744.2|146402.2|146744.8|146402.8|146724.7|146382.7|18
1650016570000|2022-04-15 09:56:10|146744.1|146402.1|146740.5|146398.5|146748.1|146406.1|146727.9|146385.9|18
1650016580000|2022-04-15 09:56:20|146744|146402|146736.4|146394.4|146744|146402|146680.8|146338.8|15
1650016590000|2022-04-15 09:56:30|146736.5|146394.5|146734.8|146392.8|146737.3|146395.3|146727.5|146385.5|19
1650016600000|2022-04-15 09:56:40|146737.1|146395.1|146727.1|146385.1|146757.4|146415.4|146726.9|146384.9|14
1650016610000|2022-04-15 09:56:50|146724.9|146382.9|146706.2|146364.2|146724.9|146382.9|146680.2|146338.2|15
1650016620000|2022-04-15 09:57:00|146712.5|146370.5|146736.6|146394.6|146736.6|146394.6|146696|146354|9
1650016630000|2022-04-15 09:57:10|146737.3|146395.3|146700.6|146358.6|146737.4|146395.4|146693.6|146351.6|7
1650016640000|2022-04-15 09:57:20|146698.4|146356.4|146710.2|146368.2|146716.8|146374.8|146698.4|146356.4|11
1650016650000|2022-04-15 09:57:30|146707.9|146365.9|146728|146386|146728|146386|146686.2|146344.2|9
1650016660000|2022-04-15 09:57:40|146722.5|146380.5|146725.6|146383.6|146728|146386|146719.4|146377.4|7
1650016670000|2022-04-15 09:57:50|146723.6|146381.6|146728|146386|146728|146386|146721.9|146379.9|5
1650016680000|2022-04-15 09:58:00|146735.1|146393.1|146694|146352|146735.1|146393.1|146669.6|146327.6|11
1650016690000|2022-04-15 09:58:10|146684.5|146342.5|146743.8|146401.8|146745.9|146403.9|146684.5|146342.5|6
1650016700000|2022-04-15 09:58:20|146739.4|146397.4|146737|146395|146739.4|146397.4|146737|146395|3
1650016710000|2022-04-15 09:58:30|146738.9|146396.9|146689.8|146347.8|146738.9|146396.9|146656|146314|19
1650016720000|2022-04-15 09:58:40|146661.4|146319.4|146750|146408|146768.5|146426.5|146600|146258|38
1650016730000|2022-04-15 09:58:50|146753.6|146411.6|146683.2|146341.2|146753.6|146411.6|146581.8|146239.8|40
1650016740000|2022-04-15 09:59:00|146699.6|146357.6|146746.3|146404.3|146774.5|146432.5|146670.5|146328.5|25
1650016750000|2022-04-15 09:59:10|146741.8|146399.8|146753.3|146411.3|146755.3|146413.3|146717.6|146375.6|28
1650016760000|2022-04-15 09:59:20|146750.7|146408.7|146756.6|146414.6|146756.7|146414.7|146750.5|146408.5|16
1650016770000|2022-04-15 09:59:30|146754|146412|146764.2|146422.2|146776.8|146434.8|146722|146380|23
1650016780000|2022-04-15 09:59:40|146767.1|146425.1|146764.8|146422.8|146784.6|146442.6|146726.3|146384.3|25
1650016790000|2022-04-15 09:59:50|146766.2|146424.2|146772.3|146430.3|146772.3|146430.3|146594.2|146252.2|38
1650016800000|2022-04-15 10:00:00|146773.2|146431.2|146659.1|146317.1|146773.2|146431.2|146648.3|146306.3|40
1650016810000|2022-04-15 10:00:10|146644.3|146302.3|146744.3|146402.3|146750.9|146408.9|146639|146297|35
1650016820000|2022-04-15 10:00:20|146742.5|146400.5|146743.3|146401.3|146753.2|146411.2|146742.5|146400.5|25
1650016830000|2022-04-15 10:00:30|146739.3|146397.3|146765.7|146423.7|146769.3|146427.3|146729.8|146387.8|24
1650016840000|2022-04-15 10:00:40|146745|146403|146696.5|146354.5|146749.5|146407.5|146696.5|146354.5|31
1650016850000|2022-04-15 10:00:50|146703.8|146361.8|146687.6|146345.6|146745.6|146403.6|146678.2|146336.2|36
1650016860000|2022-04-15 10:01:00|146703.5|146361.5|146693.2|146351.2|146712.3|146370.3|146687.3|146345.3|31
1650016870000|2022-04-15 10:01:10|146693.1|146351.1|146703.6|146361.6|146705|146363|146685.4|146343.4|23
1650016880000|2022-04-15 10:01:20|146700.2|146358.2|146757.7|146415.7|146774.5|146432.5|146576|146234|31
1650016890000|2022-04-15 10:01:30|146756.4|146414.4|146770.7|146428.7|146779.4|146437.4|146589.1|146247.1|35
1650016900000|2022-04-15 10:01:40|146797.2|146455.2|146716.3|146374.3|146797.2|146455.2|146666.3|146324.3|36
1650016910000|2022-04-15 10:01:50|146709.6|146367.6|146750.6|146408.6|146772.1|146430.1|146693.9|146351.9|31
1650016920000|2022-04-15 10:02:00|146745.4|146403.4|146755.6|146413.6|146766.4|146424.4|146719.7|146377.7|27
1650016930000|2022-04-15 10:02:10|146759.3|146417.3|146738.9|146396.9|146759.3|146417.3|146728.4|146386.4|25
1650016940000|2022-04-15 10:02:20|146734.7|146392.7|146762.7|146420.7|146762.7|146420.7|146734.5|146392.5|23
1650016950000|2022-04-15 10:02:30|146760.7|146418.7|146695.6|146353.6|146760.7|146418.7|146676.2|146334.2|32
1650016960000|2022-04-15 10:02:40|146722|146380|146696.3|146354.3|146734.6|146392.6|146695.1|146353.1|27
1650016970000|2022-04-15 10:02:50|146692.8|146350.8|146708.8|146366.8|146719.3|146377.3|146692.8|146350.8|24
1650016980000|2022-04-15 10:03:00|146707.2|146365.2|146647.8|146305.8|146707.2|146365.2|146647.8|146305.8|25
1650016990000|2022-04-15 10:03:10|146627|146285|146635.4|146293.4|146678.3|146336.3|146624.3|146282.3|26
1650017000000|2022-04-15 10:03:20|146633.3|146291.3|146679.3|146337.3|146685.4|146343.4|146633.3|146291.3|34
1650017010000|2022-04-15 10:03:30|146675.1|146333.1|146672.8|146330.8|146689.5|146347.5|146653.6|146311.6|30
1650017020000|2022-04-15 10:03:40|146671.5|146329.5|146561.7|146246.5|146690.5|146348.5|146556.3|146214.3|25
1650017030000|2022-04-15 10:03:50|146620.6|146278.6|146690.7|146348.7|146718.3|146376.3|146612|146270|34
1650017040000|2022-04-15 10:04:00|146691.1|146349.1|146705.8|146363.8|146705.8|146363.8|146678.1|146336.1|22
1650017050000|2022-04-15 10:04:10|146695.6|146353.6|146693.2|146351.2|146706.8|146364.8|146683.2|146341.2|18
1650017060000|2022-04-15 10:04:20|146699.5|146357.5|146670|146328|146709.8|146367.8|146624.6|146282.6|25
1650017070000|2022-04-15 10:04:30|146680.6|146338.6|146690|146348|146693.6|146351.6|146632.9|146290.9|18
1650017080000|2022-04-15 10:04:40|146669.4|146327.4|146676|146334|146681.2|146339.2|146668|146326|9
1650017090000|2022-04-15 10:04:50|146670.1|146328.1|146661.1|146319.1|146670.1|146328.1|146644.8|146302.8|21
1650017100000|2022-04-15 10:05:00|146659.8|146317.8|146657.5|146315.5|146664.7|146322.7|146653|146311|11
1650017110000|2022-04-15 10:05:10|146680.9|146338.9|146669.3|146327.3|146720.1|146378.1|146650.4|146308.4|14
1650017120000|2022-04-15 10:05:20|146669.4|146327.4|146669.1|146327.1|146673.6|146331.6|146666.2|146324.2|17
1650017130000|2022-04-15 10:05:30|146671.4|146329.4|146689|146347|146689|146347|146662.9|146320.9|12
1650017140000|2022-04-15 10:05:40|146644.5|146302.5|146664.2|146322.2|146678.1|146336.1|146644.5|146302.5|21
1650017150000|2022-04-15 10:05:50|146673.6|146331.6|146635.2|146293.2|146673.6|146331.6|146623.5|146281.5|32
1650017160000|2022-04-15 10:06:00|146633.7|146291.7|146782.6|146440.6|146786.4|146444.4|146531.5|146205.2|33
1650017170000|2022-04-15 10:06:10|146778.1|146436.1|146780.4|146438.4|146789.2|146447.2|146774.3|146432.3|25
1650017180000|2022-04-15 10:06:20|146782.3|146440.3|146722.1|146380.1|146784.1|146442.1|146722.1|146380.1|27
1650017190000|2022-04-15 10:06:30|146721.4|146379.4|146681.3|146339.3|146721.4|146379.4|146667.6|146325.6|29
1650017200000|2022-04-15 10:06:40|146675.5|146333.5|146707.4|146365.4|146710.6|146368.6|146663.9|146321.9|29
1650017210000|2022-04-15 10:06:50|146706.7|146364.7|146741.2|146399.2|146773.7|146431.7|146661.6|146319.6|32
1650017220000|2022-04-15 10:07:00|146740.8|146398.8|146711.7|146369.7|146742.5|146400.5|146697.6|146355.6|29
1650017230000|2022-04-15 10:07:10|146710.2|146368.2|146705.5|146363.5|146715.7|146373.7|146701.2|146359.2|26
1650017240000|2022-04-15 10:07:20|146711.2|146369.2|146683.6|146341.6|146717.7|146375.7|146683.6|146341.6|28
1650017250000|2022-04-15 10:07:30|146691.7|146349.7|146665.4|146323.4|146691.7|146349.7|146665|146323|32
1650017260000|2022-04-15 10:07:40|146706|146364|146675.9|146333.9|146706|146364|146671.2|146329.2|28
1650017270000|2022-04-15 10:07:50|146684.6|146342.6|146694|146352|146700.9|146358.9|146677.4|146335.4|26
1650017280000|2022-04-15 10:08:00|146692.4|146350.4|146703.7|146361.7|146729|146387|146688.8|146346.8|19
1650017290000|2022-04-15 10:08:10|146700.8|146358.8|146789.2|146447.2|146790.7|146448.7|146700.8|146358.8|23
1650017300000|2022-04-15 10:08:20|146773.4|146431.4|146791.2|146449.2|146791.5|146449.5|146673.7|146331.7|30
1650017310000|2022-04-15 10:08:30|146785.4|146443.4|146712.1|146370.1|146786.1|146444.1|146708.2|146366.2|27
1650017320000|2022-04-15 10:08:40|146711.7|146369.7|146719.7|146377.7|146719.7|146377.7|146704.1|146362.1|21
1650017330000|2022-04-15 10:08:50|146716.6|146374.6|146706.9|146364.9|146716.9|146374.9|146689.1|146347.1|22
1650017340000|2022-04-15 10:09:00|146709.7|146367.7|146691.8|146349.8|146722.4|146380.4|146682.5|146340.5|24
1650017350000|2022-04-15 10:09:10|146694.3|146352.3|146682.5|146340.5|146695|146353|146678.3|146336.3|18
1650017360000|2022-04-15 10:09:20|146699.3|146357.3|146680.3|146338.3|146703.3|146361.3|146677.5|146335.5|19
1650017370000|2022-04-15 10:09:30|146684.3|146342.3|146686.9|146344.9|146696|146354|146680.4|146338.4|21
1650017380000|2022-04-15 10:09:40|146681.9|146339.9|146705.4|146363.4|146705.4|146363.4|146679.7|146337.7|16
1650017390000|2022-04-15 10:09:50|146702.9|146360.9|146688|146346|146704.6|146362.6|146688|146346|12
1650017400000|2022-04-15 10:10:00|146687.9|146345.9|146713.1|146371.1|146713.1|146371.1|146687.9|146345.9|15
1650017410000|2022-04-15 10:10:10|146719.8|146377.8|146712.3|146370.3|146725.2|146383.2|146703.2|146361.2|16
1650017420000|2022-04-15 10:10:20|146712.2|146370.2|146711.2|146369.2|146714|146372|146701.2|146359.2|16
1650017430000|2022-04-15 10:10:30|146728.5|146386.5|146658|146316|146728.5|146386.5|146622.4|146280.4|26
1650017440000|2022-04-15 10:10:40|146674.5|146332.5|146740.1|146398.1|146766.2|146424.2|146612.6|146270.6|36
1650017450000|2022-04-15 10:10:50|146729.5|146387.5|146736.6|146394.6|146744.9|146402.9|146721.4|146379.4|14
1650017460000|2022-04-15 10:11:00|146730.7|146388.7|146750.9|146408.9|146751.7|146409.7|146726.1|146384.1|11
1650017470000|2022-04-15 10:11:10|146745.8|146403.8|146714.8|146372.8|146751.1|146409.1|146711.8|146369.8|13
1650017480000|2022-04-15 10:11:20|146676.8|146334.8|146719.2|146377.2|146760.1|146418.1|146645.6|146303.6|16
1650017490000|2022-04-15 10:11:30|146727.4|146385.4|146703|146361|146752.9|146410.9|146660.1|146318.1|27
1650017500000|2022-04-15 10:11:40|146701.7|146359.7|146702|146360|146732.1|146390.1|146690.7|146348.7|15
1650017510000|2022-04-15 10:11:50|146684.3|146342.3|146693.3|146351.3|146702.2|146360.2|146673.9|146331.9|16
1650017520000|2022-04-15 10:12:00|146659.9|146317.9|146632.2|146290.2|146693.5|146351.5|146615.2|146273.2|24
1650017530000|2022-04-15 10:12:10|146687.5|146345.5|146602.8|146260.8|146698.5|146356.5|146602.8|146260.8|14
1650017540000|2022-04-15 10:12:20|146600.9|146258.9|146645|146303|146663.4|146321.4|146600.9|146258.9|17
1650017550000|2022-04-15 10:12:30|146649.8|146307.8|146669.5|146327.5|146674.5|146332.5|146628.7|146286.7|23
1650017560000|2022-04-15 10:12:40|146665|146323|146636.7|146294.7|146671.9|146329.9|146634.1|146292.1|16
1650017570000|2022-04-15 10:12:50|146641.5|146299.5|146655.3|146313.3|146657|146315|146639.9|146297.9|13
1650017580000|2022-04-15 10:13:00|146652.8|146310.8|146644.5|146302.5|146670.7|146328.7|146614.7|146272.7|17
1650017590000|2022-04-15 10:13:10|146640.2|146298.2|146647.1|146305.1|146667.4|146325.4|146617.8|146275.8|18
1650017600000|2022-04-15 10:13:20|146641.1|146299.1|146693.7|146351.7|146701.3|146359.3|146641.1|146299.1|13
1650017610000|2022-04-15 10:13:30|146694.5|146352.5|146647.1|146305.1|146694.5|146352.5|146635|146293|17
1650017620000|2022-04-15 10:13:40|146647.2|146305.2|146676.7|146334.7|146681.5|146339.5|146645.6|146303.6|15
1650017630000|2022-04-15 10:13:50|146676|146334|146645|146303|146693.6|146351.6|146612|146270|20
1650017640000|2022-04-15 10:14:00|146648.8|146306.8|146649.2|146307.2|146689.8|146347.8|146631.2|146289.2|21
1650017650000|2022-04-15 10:14:10|146655.6|146313.6|146694.2|146352.2|146708.6|146366.6|146653.7|146311.7|13
1650017660000|2022-04-15 10:14:20|146694.6|146352.6|146698.7|146356.7|146722.2|146380.2|146644.6|146302.6|13
1650017670000|2022-04-15 10:14:30|146692.4|146350.4|146694.1|146352.1|146701.6|146359.6|146650.6|146308.6|13
1650017680000|2022-04-15 10:14:40|146696.4|146354.4|146664.2|146322.2|146696.4|146354.4|146657.6|146315.6|18
1650017690000|2022-04-15 10:14:50|146664|146322|146660.7|146318.7|146737.1|146395.1|146631.5|146289.5|23
1650017700000|2022-04-15 10:15:00|146655|146313|146680.3|146338.3|146691.5|146349.5|146626.8|146284.8|17
1650017710000|2022-04-15 10:15:10|146683.9|146341.9|146676.6|146334.6|146710|146368|146659.9|146317.9|18
1650017720000|2022-04-15 10:15:20|146665.4|146323.4|146640.8|146298.8|146669.4|146327.4|146629.2|146287.2|14
1650017730000|2022-04-15 10:15:30|146642.4|146300.4|146654|146312|146654|146312|146642.4|146300.4|13
1650017740000|2022-04-15 10:15:40|146655.2|146313.2|146679.5|146337.5|146704|146362|146642.9|146300.9|21
1650017750000|2022-04-15 10:15:50|146676.1|146334.1|146707.4|146365.4|146707.4|146365.4|146676.1|146334.1|11
1650017760000|2022-04-15 10:16:00|146703.3|146361.3|146645.4|146303.4|146706.7|146364.7|146638.9|146296.9|20
1650017770000|2022-04-15 10:16:10|146645.7|146303.7|146681.9|146339.9|146681.9|146339.9|146640.5|146298.5|18
1650017780000|2022-04-15 10:16:20|146678.4|146336.4|146685.8|146343.8|146685.8|146343.8|146671.3|146329.3|13
1650017790000|2022-04-15 10:16:30|146712.2|146370.2|146703.4|146361.4|146712.2|146370.2|146666.8|146324.8|20
1650017800000|2022-04-15 10:16:40|146705.3|146363.3|146690.7|146348.7|146709.7|146367.7|146667.7|146325.7|18
1650017810000|2022-04-15 10:16:50|146702.3|146360.3|146700|146358|146706.9|146364.9|146696.8|146354.8|10
1650017820000|2022-04-15 10:17:00|146701.9|146359.9|146732.3|146390.3|146732.3|146390.3|146685.9|146343.9|17
1650017830000|2022-04-15 10:17:10|146732.1|146390.1|146712.6|146370.6|146732.1|146390.1|146685.3|146343.3|27
1650017840000|2022-04-15 10:17:20|146712.7|146370.7|146729.3|146387.3|146732.1|146390.1|146710.3|146368.3|13
1650017850000|2022-04-15 10:17:30|146739.5|146397.5|146712.4|146370.4|146739.7|146397.7|146712.3|146370.3|17
1650017860000|2022-04-15 10:17:40|146711.9|146369.9|146719.4|146377.4|146722.5|146380.5|146707.6|146365.6|12
1650017870000|2022-04-15 10:17:50|146719.8|146377.8|146717.9|146375.9|146721|146379|146717.9|146375.9|6
1650017880000|2022-04-15 10:18:00|146731.4|146389.4|146721.8|146379.8|146731.6|146389.6|146705|146363|11
1650017890000|2022-04-15 10:18:10|146714.2|146372.2|146689.4|146347.4|146727.3|146385.3|146651|146309|15
1650017900000|2022-04-15 10:18:20|146693.1|146351.1|146737|146395|146761.2|146419.2|146616.5|146274.5|40
1650017910000|2022-04-15 10:18:30|146728.5|146386.5|146650.2|146308.2|146777.2|146435.2|146650.2|146308.2|25
1650017920000|2022-04-15 10:18:40|146673|146331|146748.3|146406.3|146759.9|146417.9|146593.1|146251.1|40
1650017930000|2022-04-15 10:18:50|146768.1|146426.1|146771.4|146429.4|146789.5|146447.5|146760.4|146418.4|23
1650017940000|2022-04-15 10:19:00|146750.8|146408.8|146751.4|146409.4|146767.2|146425.2|146739.1|146397.1|38
1650017950000|2022-04-15 10:19:10|146752.1|146410.1|146755.1|146413.1|146795|146453|146749.3|146407.3|23
1650017960000|2022-04-15 10:19:20|146755.4|146413.4|146735.9|146393.9|146779.4|146437.4|146735.6|146393.6|36
1650017970000|2022-04-15 10:19:30|146733.8|146391.8|146770|146428|146770|146428|146733.8|146391.8|36
1650017980000|2022-04-15 10:19:40|146770.1|146428.1|146754.5|146412.5|146770.1|146428.1|146747.7|146405.7|35
1650017990000|2022-04-15 10:19:50|146752.3|146410.3|146710|146368|146758.3|146416.3|146550.9|146208.9|36
1650018000000|2022-04-15 10:20:00|146677.8|146335.8|146649.2|146307.2|146753.8|146411.8|146564.3|146222.3|40
1650018010000|2022-04-15 10:20:10|146664.1|146322.1|146684.4|146342.4|146769.9|146427.9|146559.1|146217.1|38
1650018020000|2022-04-15 10:20:20|146651.5|146309.5|146761.4|146419.4|146769.1|146427.1|146651.5|146309.5|33
1650018030000|2022-04-15 10:20:30|146754.9|146412.9|146749.7|146407.7|146768.1|146426.1|146730.3|146388.3|24
1650018040000|2022-04-15 10:20:40|146761.1|146419.1|146754|146412|146767.1|146425.1|146751.1|146409.1|37
1650018050000|2022-04-15 10:20:50|146756.9|146414.9|146764|146422|146771.6|146429.6|146756.9|146414.9|14
1650018060000|2022-04-15 10:21:00|146768|146426|146726|146384|146807.9|146465.9|146710.8|146368.8|20
1650018070000|2022-04-15 10:21:10|146722|146380|146761.6|146419.6|146790.4|146448.4|146594.9|146252.9|23
1650018080000|2022-04-15 10:21:20|146783.2|146441.2|146762.7|146420.7|146785|146443|146748.3|146406.3|31
1650018090000|2022-04-15 10:21:30|146753.6|146411.6|146748|146406|146767.5|146425.5|146698|146356|27
1650018100000|2022-04-15 10:21:40|146763.7|146421.7|146672.8|146330.8|146763.7|146421.7|146569.9|146227.9|32
1650018110000|2022-04-15 10:21:50|146642.4|146300.4|146771.1|146429.1|146771.1|146429.1|146547.9|146205.9|36
1650018120000|2022-04-15 10:22:00|146754.6|146412.6|146789.1|146447.1|146791|146449|146749.8|146407.8|18
1650018130000|2022-04-15 10:22:10|146801.3|146459.3|146786.5|146444.5|146805|146463|146768.5|146426.5|15
1650018140000|2022-04-15 10:22:20|146791|146449|146773.5|146431.5|146791|146449|146762.5|146420.5|30
1650018150000|2022-04-15 10:22:30|146779.6|146437.6|146792.5|146450.5|146795.6|146453.6|146736.1|146394.1|30
1650018160000|2022-04-15 10:22:40|146786.5|146444.5|146788.9|146446.9|146788.9|146446.9|146769.8|146427.8|13
1650018170000|2022-04-15 10:22:50|146773.7|146431.7|146713.1|146371.1|146778.3|146436.3|146675.8|146333.8|30
1650018180000|2022-04-15 10:23:00|146750.9|146408.9|146727.2|146385.2|146777.4|146435.4|146727.2|146385.2|17
1650018190000|2022-04-15 10:23:10|146750.1|146408.1|146764.4|146422.4|146773.4|146431.4|146749.8|146407.8|16
1650018200000|2022-04-15 10:23:20|146765.5|146423.5|146766.7|146424.7|146766.7|146424.7|146746.3|146404.3|8
1650018210000|2022-04-15 10:23:30|146759|146417|146774.8|146432.8|146774.8|146432.8|146678.6|146336.6|21
1650018220000|2022-04-15 10:23:40|146738.4|146396.4|146760.7|146418.7|146774.9|146432.9|146736.3|146394.3|11
1650018230000|2022-04-15 10:23:50|146754.6|146412.6|146739.8|146397.8|146754.6|146412.6|146739.8|146397.8|2
1650018240000|2022-04-15 10:24:00|146745.1|146403.1|146761.5|146419.5|146803.3|146461.3|146726.7|146384.7|10
1650018250000|2022-04-15 10:24:10|146772|146430|146771.1|146429.1|146773|146431|146764.7|146422.7|6
1650018260000|2022-04-15 10:24:20|146767.5|146425.5|146720.6|146378.6|146767.5|146425.5|146711.9|146369.9|16
1650018270000|2022-04-15 10:24:30|146727.7|146385.7|146751|146409|146770.3|146428.3|146616.5|146274.5|35
1650018280000|2022-04-15 10:24:40|146725|146383|146744.9|146402.9|146773.5|146431.5|146720.2|146378.2|23
1650018290000|2022-04-15 10:24:50|146738.9|146396.9|146636.4|146294.4|146753|146411|146631.2|146289.2|29
1650018300000|2022-04-15 10:25:00|146680.6|146338.6|146788.7|146446.7|146788.7|146446.7|146640.2|146298.2|15
1650018310000|2022-04-15 10:25:10|146794.2|146452.2|146777.5|146435.5|146794.2|146452.2|146745.6|146403.6|16
1650018320000|2022-04-15 10:25:20|146775.7|146433.7|146782.1|146440.1|146782.4|146440.4|146771.9|146429.9|11
1650018330000|2022-04-15 10:25:30|146778|146436|146726.4|146384.4|146781.5|146439.5|146629.7|146287.7|29
1650018340000|2022-04-15 10:25:40|146642.9|146300.9|146804.5|146462.5|146807.3|146465.3|146579.3|146237.3|30
1650018350000|2022-04-15 10:25:50|146803.9|146461.9|146794.6|146452.6|146804.6|146462.6|146773.6|146431.6|18
1650018360000|2022-04-15 10:26:00|146794.7|146452.7|146782.1|146440.1|146794.7|146452.7|146781.9|146439.9|19
1650018370000|2022-04-15 10:26:10|146780.2|146438.2|146749.8|146407.8|146788.5|146446.5|146749.8|146407.8|29
1650018380000|2022-04-15 10:26:20|146744.9|146402.9|146686.1|146344.1|146744.9|146402.9|146672.1|146330.1|35
1650018390000|2022-04-15 10:26:30|146686.7|146344.7|146643.9|146301.9|146686.7|146344.7|146638.3|146296.3|32
1650018400000|2022-04-15 10:26:40|146638.9|146296.9|146657.4|146315.4|146667.3|146325.3|146638.9|146296.9|22
1650018410000|2022-04-15 10:26:50|146656.8|146314.8|146647.2|146305.2|146656.8|146314.8|146638.8|146296.8|30
1650018420000|2022-04-15 10:27:00|146647.3|146305.3|146669|146327|146684.4|146342.4|146610.8|146268.8|24
1650018430000|2022-04-15 10:27:10|146662.4|146320.4|146684.8|146342.8|146686.5|146344.5|146646.5|146304.5|24
1650018440000|2022-04-15 10:27:20|146680.2|146338.2|146667.3|146325.3|146681.8|146339.8|146631.1|146289.1|24
1650018450000|2022-04-15 10:27:30|146663.4|146321.4|146692|146350|146692|146350|146659.7|146317.7|19
1650018460000|2022-04-15 10:27:40|146688.6|146346.6|146689.9|146347.9|146692.4|146350.4|146682.4|146340.4|21
1650018470000|2022-04-15 10:27:50|146688.2|146346.2|146676.7|146334.7|146698.6|146356.6|146657.4|146315.4|20
1650018480000|2022-04-15 10:28:00|146667.4|146325.4|146674.9|146332.9|146679|146337|146662|146320|21
1650018490000|2022-04-15 10:28:10|146671|146329|146631.8|146289.8|146707.3|146365.3|146631.8|146289.8|19
1650018500000|2022-04-15 10:28:20|146648|146306|146667.2|146325.2|146674.1|146332.1|146629.9|146287.9|30
1650018510000|2022-04-15 10:28:30|146663.2|146321.2|146669.1|146327.1|146673.5|146331.5|146661.4|146319.4|23
1650018520000|2022-04-15 10:28:40|146668.8|146326.8|146645.5|146303.5|146673.3|146331.3|146635.3|146293.3|22
1650018530000|2022-04-15 10:28:50|146656.4|146314.4|146667.5|146325.5|146695.3|146353.3|146598.7|146256.7|27
1650018540000|2022-04-15 10:29:00|146667|146325|146676|146334|146677.2|146335.2|146664.2|146322.2|31
1650018550000|2022-04-15 10:29:10|146673.1|146331.1|146636.1|146294.1|146677.3|146335.3|146636.1|146294.1|23
1650018560000|2022-04-15 10:29:20|146648.3|146306.3|146706.4|146364.4|146735.9|146393.9|146640.8|146298.8|28
1650018570000|2022-04-15 10:29:30|146715.9|146373.9|146658.1|146316.1|146723.2|146381.2|146625.2|146283.2|30
1650018580000|2022-04-15 10:29:40|146670.7|146328.7|146649|146307|146670.7|146328.7|146634.4|146292.4|32
1650018590000|2022-04-15 10:29:50|146651.5|146309.5|146654|146312|146666.2|146324.2|146632.5|146290.5|26
1650018600000|2022-04-15 10:30:00|146654.3|146312.3|146713.4|146371.4|146735.3|146393.3|146654.3|146312.3|29
1650018610000|2022-04-15 10:30:10|146739.5|146397.5|146686.9|146344.9|146766.8|146424.8|146605.6|146263.6|38
1650018620000|2022-04-15 10:30:20|146688.1|146346.1|146677|146335|146744.1|146402.1|146653.9|146311.9|32
1650018630000|2022-04-15 10:30:30|146677.2|146335.2|146668.5|146326.5|146677.4|146335.4|146652.7|146310.7|34
1650018640000|2022-04-15 10:30:40|146668.2|146326.2|146698.6|146356.6|146698.6|146356.6|146647.4|146305.4|31
1650018650000|2022-04-15 10:30:50|146702.3|146360.3|146703.7|146361.7|146716.1|146374.1|146697.5|146355.5|31
1650018660000|2022-04-15 10:31:00|146704.8|146362.8|146681.4|146339.4|146713.2|146371.2|146676.4|146334.4|27
1650018670000|2022-04-15 10:31:10|146696.3|146354.3|146668.3|146326.3|146711.6|146369.6|146590.3|146248.3|30
1650018680000|2022-04-15 10:31:20|146667.8|146325.8|146659.4|146317.4|146681|146339|146647.9|146305.9|28
1650018690000|2022-04-15 10:31:30|146658.2|146316.2|146664.9|146322.9|146674.8|146332.8|146653.6|146311.6|31
1650018700000|2022-04-15 10:31:40|146649.7|146307.7|146726.1|146384.1|146758.8|146416.8|146647.2|146305.2|24
1650018710000|2022-04-15 10:31:50|146723.4|146381.4|146715.8|146373.8|146749.2|146407.2|146714.6|146372.6|26
1650018720000|2022-04-15 10:32:00|146715.5|146373.5|146736.6|146394.6|146741.7|146399.7|146709|146367|17
1650018730000|2022-04-15 10:32:10|146706.5|146364.5|146668.3|146326.3|146720.1|146378.1|146644.3|146302.3|35
1650018740000|2022-04-15 10:32:20|146664.3|146322.3|146663.5|146321.5|146671.5|146329.5|146640.4|146298.4|34
1650018750000|2022-04-15 10:32:30|146666.5|146324.5|146657.1|146315.1|146671.3|146329.3|146643.1|146301.1|28
1650018760000|2022-04-15 10:32:40|146657.3|146315.3|146702.1|146360.1|146711.1|146369.1|146653.6|146311.6|25
1650018770000|2022-04-15 10:32:50|146704.5|146362.5|146651.7|146309.7|146704.5|146362.5|146651.7|146309.7|20
1650018780000|2022-04-15 10:33:00|146657.4|146315.4|146700.5|146358.5|146700.5|146358.5|146657.4|146315.4|16
1650018790000|2022-04-15 10:33:10|146676.9|146334.9|146691.8|146349.8|146710|146368|146652.4|146310.4|17
1650018800000|2022-04-15 10:33:20|146631.9|146289.9|146728.7|146386.7|146735.4|146393.4|146631.9|146289.9|21
1650018810000|2022-04-15 10:33:30|146726.9|146384.9|146730.2|146388.2|146737|146395|146726.9|146384.9|11
1650018820000|2022-04-15 10:33:40|146732.8|146390.8|146711.6|146369.6|146734.4|146392.4|146690.4|146348.4|9
1650018830000|2022-04-15 10:33:50|146693.4|146351.4|146649|146307|146752.9|146410.9|146630.6|146288.6|36
1650018840000|2022-04-15 10:34:00|146660.2|146318.2|146662.6|146320.6|146671.6|146329.6|146639.3|146297.3|31
1650018850000|2022-04-15 10:34:10|146659.7|146317.7|146668.2|146326.2|146673.2|146331.2|146656.6|146314.6|24
1650018860000|2022-04-15 10:34:20|146661.3|146319.3|146679.5|146337.5|146686.8|146344.8|146661.3|146319.3|21
1650018870000|2022-04-15 10:34:30|146659.5|146317.5|146671.8|146329.8|146682.6|146340.6|146658.1|146316.1|19
1650018880000|2022-04-15 10:34:40|146670.6|146328.6|146700|146358|146701.5|146359.5|146641.7|146299.7|25
1650018890000|2022-04-15 10:34:50|146645.5|146303.5|146668.9|146326.9|146681.9|146339.9|146645.5|146303.5|28
1650018900000|2022-04-15 10:35:00|146666.7|146324.7|146680.8|146338.8|146680.8|146338.8|146666.7|146324.7|18
1650018910000|2022-04-15 10:35:10|146675.8|146333.8|146694.9|146352.9|146700.4|146358.4|146669.8|146327.8|20
1650018920000|2022-04-15 10:35:20|146659.5|146317.5|146681.5|146339.5|146704.5|146362.5|146659.5|146317.5|21
1650018930000|2022-04-15 10:35:30|146687.9|146345.9|146687.4|146345.4|146688.1|146346.1|146679|146337|19
1650018940000|2022-04-15 10:35:40|146690.1|146348.1|146732.2|146390.2|146740.1|146398.1|146681.2|146339.2|31
1650018950000|2022-04-15 10:35:50|146728.9|146386.9|146632.1|146290.1|146731.2|146389.2|146600.9|146258.9|38
1650018960000|2022-04-15 10:36:00|146646.7|146304.7|146651.4|146309.4|146660.2|146318.2|146630.5|146288.5|24
1650018970000|2022-04-15 10:36:10|146657.1|146315.1|146640.9|146298.9|146660.5|146318.5|146636.3|146294.3|22
1650018980000|2022-04-15 10:36:20|146648.1|146306.1|146675.7|146333.7|146694.2|146352.2|146645.4|146303.4|25
1650018990000|2022-04-15 10:36:30|146687.9|146345.9|146649.4|146307.4|146687.9|146345.9|146649.4|146307.4|20
1650019000000|2022-04-15 10:36:40|146649.5|146307.5|146686.7|146344.7|146695.8|146353.8|146647.6|146305.6|19
1650019010000|2022-04-15 10:36:50|146690|146348|146672.9|146330.9|146692.5|146350.5|146672.2|146330.2|17
1650019020000|2022-04-15 10:37:00|146681.9|146339.9|146705.5|146363.5|146705.5|146363.5|146673.1|146331.1|14
1650019030000|2022-04-15 10:37:10|146703.7|146361.7|146678.6|146336.6|146706.5|146364.5|146652.8|146310.8|12
1650019040000|2022-04-15 10:37:20|146674.3|146332.3|146700.2|146358.2|146702.9|146360.9|146649.5|146307.5|21
1650019050000|2022-04-15 10:37:30|146699.4|146357.4|146710.9|146368.9|146736.8|146394.8|146656.1|146314.1|20
1650019060000|2022-04-15 10:37:40|146661|146319|146674.5|146332.5|146680.8|146338.8|146643.8|146301.8|13
1650019070000|2022-04-15 10:37:50|146671.4|146329.4|146673.5|146331.5|146696.2|146354.2|146669.4|146327.4|21
1650019080000|2022-04-15 10:38:00|146675.2|146333.2|146687.2|146345.2|146687.2|146345.2|146671.1|146329.1|9
1650019090000|2022-04-15 10:38:10|146683.4|146341.4|146710.5|146368.5|146715.5|146373.5|146680.5|146338.5|8
1650019100000|2022-04-15 10:38:20|146709.9|146367.9|146669|146327|146709.9|146367.9|146657.6|146315.6|9
1650019110000|2022-04-15 10:38:30|146700.6|146358.6|146681.5|146339.5|146707.2|146365.2|146636.1|146294.1|22
1650019120000|2022-04-15 10:38:40|146670|146328|146684.3|146342.3|146771.5|146429.5|146634.3|146292.3|33
1650019130000|2022-04-15 10:38:50|146703.7|146361.7|146643.7|146301.7|146739.4|146397.4|146631.6|146289.6|35
1650019140000|2022-04-15 10:39:00|146626.4|146284.4|146665|146323|146665|146323|146626.4|146284.4|20
1650019150000|2022-04-15 10:39:10|146664.4|146322.4|146697.8|146355.8|146698|146356|146647.6|146305.6|29
1650019160000|2022-04-15 10:39:20|146696.6|146354.6|146673.4|146331.4|146706.5|146364.5|146652.2|146310.2|25
1650019170000|2022-04-15 10:39:30|146671|146329|146676.4|146334.4|146728.6|146386.6|146671|146329|31
1650019180000|2022-04-15 10:39:40|146665.8|146323.8|146675.2|146333.2|146686.1|146344.1|146648.9|146306.9|29
1650019190000|2022-04-15 10:39:50|146671.2|146329.2|146676.7|146334.7|146679.5|146337.5|146647.2|146305.2|31
1650019200000|2022-04-15 10:40:00|146679.3|146337.3|146687.9|146345.9|146695.3|146353.3|146679.3|146337.3|21
1650019210000|2022-04-15 10:40:10|146693.4|146351.4|146663.5|146321.5|146701.6|146359.6|146649.2|146307.2|21
1650019220000|2022-04-15 10:40:20|146657.1|146315.1|146671|146329|146673.1|146331.1|146657.1|146315.1|11
1650019230000|2022-04-15 10:40:30|146671.6|146329.6|146667.8|146325.8|146691.6|146349.6|146644.1|146302.1|18
1650019240000|2022-04-15 10:40:40|146664.6|146322.6|146659.6|146317.6|146674.9|146332.9|146658.2|146316.2|25
1650019250000|2022-04-15 10:40:50|146659.9|146317.9|146665.7|146323.7|146722.2|146380.2|146656.5|146314.5|23
1650019260000|2022-04-15 10:41:00|146664.4|146322.4|146691.5|146349.5|146695.1|146353.1|146658|146316|18
1650019270000|2022-04-15 10:41:10|146711.5|146369.5|146664.6|146322.6|146719.1|146377.1|146656.1|146314.1|20
1650019280000|2022-04-15 10:41:20|146667.4|146325.4|146689.5|146347.5|146690.7|146348.7|146666.6|146324.6|17
1650019290000|2022-04-15 10:41:30|146677.4|146335.4|146660.9|146318.9|146693.1|146351.1|146655.1|146313.1|18
1650019300000|2022-04-15 10:41:40|146660.5|146318.5|146681.7|146339.7|146681.7|146339.7|146659.7|146317.7|21
1650019310000|2022-04-15 10:41:50|146674.8|146332.8|146688|146346|146689.8|146347.8|146674.4|146332.4|22
1650019320000|2022-04-15 10:42:00|146687.5|146345.5|146650.3|146308.3|146701.2|146359.2|146635.7|146293.7|14
1650019330000|2022-04-15 10:42:10|146629.1|146287.1|146698.7|146356.7|146755.8|146413.8|146622.9|146280.9|32
1650019340000|2022-04-15 10:42:20|146706.6|146364.6|146701|146359|146714.7|146372.7|146700.8|146358.8|14
1650019350000|2022-04-15 10:42:30|146703.9|146361.9|146709|146367|146716.1|146374.1|146701.2|146359.2|14
1650019360000|2022-04-15 10:42:40|146712.2|146370.2|146698|146356|146722.9|146380.9|146679|146337|16
1650019370000|2022-04-15 10:42:50|146707.3|146365.3|146695.7|146353.7|146707.3|146365.3|146670|146328|8
1650019380000|2022-04-15 10:43:00|146692.6|146350.6|146695.6|146353.6|146697.4|146355.4|146666.4|146324.4|15
1650019390000|2022-04-15 10:43:10|146705.1|146363.1|146707.2|146365.2|146714.9|146372.9|146699.1|146357.1|16
1650019400000|2022-04-15 10:43:20|146713.5|146371.5|146718.7|146376.7|146718.7|146376.7|146713.5|146371.5|5
1650019410000|2022-04-15 10:43:30|146714.5|146372.5|146746.3|146404.3|146747.2|146405.2|146714.3|146372.3|6
1650019420000|2022-04-15 10:43:40|146748.5|146406.5|146701.8|146359.8|146748.5|146406.5|146691.2|146349.2|6
1650019430000|2022-04-15 10:43:50|146705.8|146363.8|146707|146365|146708.9|146366.9|146687.5|146345.5|12
1650019440000|2022-04-15 10:44:00|146723.7|146381.7|146720.2|146378.2|146730.6|146388.6|146712.2|146370.2|10
1650019450000|2022-04-15 10:44:10|146717.9|146375.9|146730.5|146388.5|146730.5|146388.5|146717.9|146375.9|6
1650019460000|2022-04-15 10:44:20|146727.4|146385.4|146675.9|146333.9|146730.9|146388.9|146644|146302|26
1650019470000|2022-04-15 10:44:30|146668.9|146326.9|146675|146333|146689.6|146347.6|146668.9|146326.9|20
1650019480000|2022-04-15 10:44:40|146679.7|146337.7|146688.8|146346.8|146689.1|146347.1|146677.4|146335.4|11
1650019490000|2022-04-15 10:44:50|146687.9|146345.9|146662.7|146320.7|146698.9|146356.9|146660.3|146318.3|21
1650019500000|2022-04-15 10:45:00|146662.1|146320.1|146689.5|146347.5|146699.3|146357.3|146662.1|146320.1|20
1650019510000|2022-04-15 10:45:10|146696.4|146354.4|146677.6|146335.6|146699.7|146357.7|146654.4|146312.4|23
1650019520000|2022-04-15 10:45:20|146677.9|146335.9|146686|146344|146689.3|146347.3|146676.7|146334.7|17
1650019530000|2022-04-15 10:45:30|146689.7|146347.7|146674|146332|146708.6|146366.6|146664.9|146322.9|16
1650019540000|2022-04-15 10:45:40|146678.9|146336.9|146721.2|146379.2|146721.2|146379.2|146668.5|146326.5|11
1650019550000|2022-04-15 10:45:50|146757.3|146415.3|146757.3|146415.3|146798.8|146456.8|146742.4|146400.4|25
1650019560000|2022-04-15 10:46:00|146748.3|146406.3|146663.9|146321.9|146748.3|146406.3|146617.2|146275.2|32
1650019570000|2022-04-15 10:46:10|146667.3|146325.3|146663.6|146321.6|146672.5|146330.5|146660.6|146318.6|20
1650019580000|2022-04-15 10:46:20|146665.4|146323.4|146672.9|146330.9|146675|146333|146659.3|146317.3|21
1650019590000|2022-04-15 10:46:30|146669.3|146327.3|146660.4|146318.4|146682.6|146340.6|146660.4|146318.4|23
1650019600000|2022-04-15 10:46:40|146661|146319|146695.5|146353.5|146695.5|146353.5|146660.6|146318.6|18
1650019610000|2022-04-15 10:46:50|146703.1|146361.1|146710.3|146368.3|146716.3|146374.3|146703.1|146361.1|6
1650019620000|2022-04-15 10:47:00|146708.6|146366.6|146681.3|146339.3|146709|146367|146653|146311|14
1650019630000|2022-04-15 10:47:10|146680.4|146338.4|146684.7|146342.7|146684.7|146342.7|146668.8|146326.8|10
1650019640000|2022-04-15 10:47:20|146680.3|146338.3|146685.9|146343.9|146686.2|146344.2|146676.5|146334.5|6
1650019650000|2022-04-15 10:47:30|146684.2|146342.2|146651.3|146309.3|146688.6|146346.6|146651.3|146309.3|13
1650019660000|2022-04-15 10:47:40|146669|146327|146703.7|146361.7|146712.2|146370.2|146667.9|146325.9|19
1650019670000|2022-04-15 10:47:50|146702.1|146360.1|146662.9|146320.9|146707.9|146365.9|146653.8|146311.8|12
1650019680000|2022-04-15 10:48:00|146675.4|146333.4|146671.4|146329.4|146725.7|146383.7|146671.4|146329.4|15
1650019690000|2022-04-15 10:48:10|146670.9|146328.9|146683.3|146341.3|146683.3|146341.3|146670.5|146328.5|15
1650019700000|2022-04-15 10:48:20|146680.9|146338.9|146694.3|146352.3|146707.6|146365.6|146677.1|146335.1|8
1650019710000|2022-04-15 10:48:30|146699.2|146357.2|146671.1|146329.1|146702.8|146360.8|146653.5|146311.5|19
1650019720000|2022-04-15 10:48:40|146675.5|146333.5|146687.8|146345.8|146689.8|146347.8|146670.6|146328.6|13
1650019730000|2022-04-15 10:48:50|146678.6|146336.6|146672.4|146330.4|146682.8|146340.8|146656.1|146314.1|8
1650019740000|2022-04-15 10:49:00|146667.2|146325.2|146668.5|146326.5|146678.2|146336.2|146664|146322|17
1650019750000|2022-04-15 10:49:10|146670.6|146328.6|146755.1|146413.1|146763.1|146421.1|146668.5|146326.5|25
1650019760000|2022-04-15 10:49:20|146770.2|146428.2|146647.1|146305.1|146770.2|146428.2|146647.1|146305.1|24
1650019770000|2022-04-15 10:49:30|146693.9|146351.9|146776.7|146434.7|146797.7|146455.7|146604.2|146262.2|36
1650019780000|2022-04-15 10:49:40|146777.8|146435.8|146769.6|146427.6|146791.9|146449.9|146762.2|146420.2|24
1650019790000|2022-04-15 10:49:50|146773.4|146431.4|146781.5|146439.5|146781.5|146439.5|146758.8|146416.8|17
1650019800000|2022-04-15 10:50:00|146782.6|146440.6|146794.3|146452.3|146794.5|146452.5|146762.6|146420.6|17
1650019810000|2022-04-15 10:50:10|146794.2|146452.2|146790.5|146448.5|146808|146466|146763.1|146421.1|14
1650019820000|2022-04-15 10:50:20|146795.9|146453.9|146789.3|146447.3|146796.5|146454.5|146786.5|146444.5|10
1650019830000|2022-04-15 10:50:30|146789.5|146447.5|146642.5|146300.5|146793.1|146451.1|146590.7|146248.7|28
1650019840000|2022-04-15 10:50:40|146655.3|146313.3|146691.1|146349.1|146763.8|146421.8|146573.2|146231.2|33
1650019850000|2022-04-15 10:50:50|146657.2|146315.2|146683.1|146341.1|146807.5|146465.5|146657.2|146315.2|36
1650019860000|2022-04-15 10:51:00|146689.7|146347.7|146725.2|146383.2|146803.2|146461.2|146624.7|146282.7|38
1650019870000|2022-04-15 10:51:10|146734.8|146392.8|146705.4|146363.4|146759.7|146417.7|146643.3|146301.3|32
1650019880000|2022-04-15 10:51:20|146670.4|146328.4|146731.2|146389.2|146755.6|146413.6|146644.4|146302.4|34
1650019890000|2022-04-15 10:51:30|146734.2|146392.2|146699.2|146357.2|146755.6|146413.6|146659|146317|22
1650019900000|2022-04-15 10:51:40|146726.8|146384.8|146726.8|146384.8|146764|146422|146704.7|146362.7|33
1650019910000|2022-04-15 10:51:50|146739.5|146397.5|146705.5|146363.5|146739.6|146397.6|146705.5|146363.5|19
1650019920000|2022-04-15 10:52:00|146713.5|146371.5|146726.5|146384.5|146765|146423|146646.9|146304.9|31
1650019930000|2022-04-15 10:52:10|146725.3|146383.3|146696|146354|146738.3|146396.3|146696|146354|27
1650019940000|2022-04-15 10:52:20|146727.9|146385.9|146694.1|146352.1|146735.2|146393.2|146677|146335|29
1650019950000|2022-04-15 10:52:30|146650.5|146308.5|146762.9|146420.9|146786.1|146444.1|146650.5|146308.5|30
1650019960000|2022-04-15 10:52:40|146761.9|146419.9|146770|146428|146778.4|146436.4|146761.9|146419.9|12
1650019970000|2022-04-15 10:52:50|146769|146427|146758.7|146416.7|146769|146427|146734.7|146392.7|23
1650019980000|2022-04-15 10:53:00|146755|146413|146677.6|146335.6|146755|146413|146642.6|146300.6|28
1650019990000|2022-04-15 10:53:10|146682.9|146340.9|146697.8|146355.8|146700.8|146358.8|146667.5|146325.5|15
1650020000000|2022-04-15 10:53:20|146695.1|146353.1|146723.8|146381.8|146748.3|146406.3|146654|146312|28
1650020010000|2022-04-15 10:53:30|146726.8|146384.8|146661.2|146319.2|146726.8|146384.8|146636.2|146294.2|26
1650020020000|2022-04-15 10:53:40|146638.8|146296.8|146740|146398|146754.2|146412.2|146622|146280|27
1650020030000|2022-04-15 10:53:50|146730.1|146388.1|146782.8|146440.8|146783.4|146441.4|146730.1|146388.1|14
1650020040000|2022-04-15 10:54:00|146779.5|146437.5|146656.5|146314.5|146779.5|146437.5|146649.6|146307.6|21
1650020050000|2022-04-15 10:54:10|146649.3|146307.3|146676.6|146334.6|146683.7|146341.7|146621.7|146279.7|27
1650020060000|2022-04-15 10:54:20|146732.7|146390.7|146713|146371|146757.5|146415.5|146703.4|146361.4|16
1650020070000|2022-04-15 10:54:30|146721.1|146379.1|146703.4|146361.4|146737.1|146395.1|146702.9|146360.9|18
1650020080000|2022-04-15 10:54:40|146713.8|146371.8|146665.6|146323.6|146734.4|146392.4|146649.1|146307.1|36
1650020090000|2022-04-15 10:54:50|146667.9|146325.9|146714.6|146372.6|146714.6|146372.6|146626.1|146284.1|26
1650020100000|2022-04-15 10:55:00|146718.4|146376.4|146675.1|146333.1|146719.5|146377.5|146663.2|146321.2|32
1650020110000|2022-04-15 10:55:10|146681.5|146339.5|146664.2|146322.2|146733.6|146391.6|146664.2|146322.2|35
1650020120000|2022-04-15 10:55:20|146670.3|146328.3|146668.7|146326.7|146690.8|146348.8|146653.1|146311.1|26
1650020130000|2022-04-15 10:55:30|146667.9|146325.9|146677|146335|146722.5|146380.5|146646.9|146304.9|25
1650020140000|2022-04-15 10:55:40|146678.4|146336.4|146722|146380|146743.4|146401.4|146678.4|146336.4|23
1650020150000|2022-04-15 10:55:50|146727.5|146385.5|146692.4|146350.4|146727.5|146385.5|146622.9|146280.9|27
1650020160000|2022-04-15 10:56:00|146671.1|146329.1|146686.5|146344.5|146699.8|146357.8|146661.8|146319.8|24
1650020170000|2022-04-15 10:56:10|146676.4|146334.4|146687.8|146345.8|146687.8|146345.8|146653.9|146311.9|19
1650020180000|2022-04-15 10:56:20|146689.1|146347.1|146758.2|146416.2|146773.4|146431.4|146682.7|146340.7|17
1650020190000|2022-04-15 10:56:30|146755|146413|146648.5|146306.5|146767.2|146425.2|146619|146277|29
1650020200000|2022-04-15 10:56:40|146659.3|146317.3|146621.4|146279.4|146669.8|146327.8|146621.4|146279.4|27
1650020210000|2022-04-15 10:56:50|146637.1|146295.1|146649.4|146307.4|146699.5|146357.5|146630.8|146288.8|26
1650020220000|2022-04-15 10:57:00|146650|146308|146682.1|146340.1|146695.5|146353.5|146636.3|146294.3|27
1650020230000|2022-04-15 10:57:10|146680.4|146338.4|146689.9|146347.9|146759.1|146417.1|146624.6|146282.6|33
1650020240000|2022-04-15 10:57:20|146673.1|146331.1|146712.2|146370.2|146726.9|146384.9|146660.5|146318.5|40
1650020250000|2022-04-15 10:57:30|146712.6|146370.6|146731.5|146389.5|146772.9|146430.9|146694.8|146352.8|37
1650020260000|2022-04-15 10:57:40|146731|146389|146706.2|146364.2|146735.6|146393.6|146691.4|146349.4|31
1650020270000|2022-04-15 10:57:50|146706.5|146364.5|146708.3|146366.3|146711.4|146369.4|146645.5|146303.5|31
1650020280000|2022-04-15 10:58:00|146700.4|146358.4|146764.9|146422.9|146774|146432|146675.7|146333.7|31
1650020290000|2022-04-15 10:58:10|146764.7|146422.7|146767.9|146425.9|146767.9|146425.9|146748.2|146406.2|10
1650020300000|2022-04-15 10:58:20|146768.2|146426.2|146754.5|146412.5|146772.4|146430.4|146740.5|146398.5|10
1650020310000|2022-04-15 10:58:30|146747.9|146405.9|146673.5|146331.5|146755.6|146413.6|146661.3|146319.3|27
1650020320000|2022-04-15 10:58:40|146631.3|146289.3|146757.2|146415.2|146776.7|146434.7|146631.3|146289.3|37
1650020330000|2022-04-15 10:58:50|146759.4|146417.4|146778.5|146436.5|146778.5|146436.5|146740.3|146398.3|18
1650020340000|2022-04-15 10:59:00|146767.6|146425.6|146776.7|146434.7|146777.4|146435.4|146767.6|146425.6|10
1650020350000|2022-04-15 10:59:10|146770.5|146428.5|146758|146416|146798.5|146456.5|146741.1|146399.1|8
1650020360000|2022-04-15 10:59:20|146757.7|146415.7|146772.8|146430.8|146773.8|146431.8|146757.7|146415.7|10
1650020370000|2022-04-15 10:59:30|146763.1|146421.1|146796|146454|146798.7|146456.7|146759.8|146417.8|10
1650020380000|2022-04-15 10:59:40|146795.9|146453.9|146701.9|146359.9|146805|146463|146696.8|146354.8|18
1650020390000|2022-04-15 10:59:50|146669.3|146327.3|146765.6|146423.6|146765.6|146423.6|146669.3|146327.3|19
1650020400000|2022-04-15 11:00:00|146759.6|146417.6|146727.6|146385.6|146765.6|146423.6|146688.3|146346.3|33
1650020410000|2022-04-15 11:00:10|146693.7|146351.7|146741.6|146399.6|146750.4|146408.4|146664.3|146322.3|27
1650020420000|2022-04-15 11:00:20|146746.4|146404.4|146738.5|146396.5|146759.1|146417.1|146730.1|146388.1|15
1650020430000|2022-04-15 11:00:30|146745.7|146403.7|146731.1|146389.1|146806.4|146464.4|146636.4|146294.4|11
1650020440000|2022-04-15 11:00:40|146746|146404|146738.2|146396.2|146799.1|146457.1|146731.6|146389.6|27
1650020450000|2022-04-15 11:00:50|146764.2|146422.2|146784.6|146442.6|146784.7|146442.7|146741.3|146399.3|16
1650020460000|2022-04-15 11:01:00|146777.8|146435.8|146748.7|146406.7|146784.9|146442.9|146738|146396|12
1650020470000|2022-04-15 11:01:10|146743.4|146401.4|146791.6|146449.6|146791.6|146449.6|146743.4|146401.4|13
1650020480000|2022-04-15 11:01:20|146787.3|146445.3|146726.5|146384.5|146793.4|146451.4|146704.8|146362.8|20
1650020490000|2022-04-15 11:01:30|146732.3|146390.3|146726.8|146384.8|146805.4|146463.4|146709.2|146367.2|25
1650020500000|2022-04-15 11:01:40|146747.6|146405.6|146707.3|146365.3|146750.6|146408.6|146691.5|146349.5|29
1650020510000|2022-04-15 11:01:50|146705.7|146363.7|146757|146415|146767.7|146425.7|146664|146322|36
1650020520000|2022-04-15 11:02:00|146752|146410|146749|146407|146770.1|146428.1|146733.1|146391.1|37
1650020530000|2022-04-15 11:02:10|146747.6|146405.6|146762.5|146420.5|146762.5|146420.5|146735.8|146393.8|21
1650020540000|2022-04-15 11:02:20|146753.6|146411.6|146783.6|146441.6|146783.7|146441.7|146753.2|146411.2|13
1650020550000|2022-04-15 11:02:30|146776.9|146434.9|146754|146412|146783.6|146441.6|146718.5|146376.5|14
1650020560000|2022-04-15 11:02:40|146760.9|146418.9|146645.3|146303.3|146783|146441|146593.4|146251.4|24
1650020570000|2022-04-15 11:02:50|146648.4|146306.4|146727.2|146385.2|146727.2|146385.2|146607.6|146265.6|34
1650020580000|2022-04-15 11:03:00|146726.1|146384.1|146740.3|146398.3|146750.4|146408.4|146718.7|146376.7|21
1650020590000|2022-04-15 11:03:10|146741.3|146399.3|146756.6|146414.6|146767.3|146425.3|146711.4|146369.4|30
1650020600000|2022-04-15 11:03:20|146756.3|146414.3|146713.1|146371.1|146756.3|146414.3|146686.3|146344.3|34
1650020610000|2022-04-15 11:03:30|146698.3|146356.3|146692.4|146350.4|146711.8|146369.8|146680.4|146338.4|28
1650020620000|2022-04-15 11:03:40|146697.3|146355.3|146693.6|146351.6|146697.3|146355.3|146675.5|146333.5|21
1650020630000|2022-04-15 11:03:50|146686|146344|146671.3|146329.3|146700.4|146358.4|146671.2|146329.2|17
1650020640000|2022-04-15 11:04:00|146675.9|146333.9|146718.6|146376.6|146734.8|146392.8|146645.4|146303.4|21
1650020650000|2022-04-15 11:04:10|146685.9|146343.9|146761.7|146419.7|146773.3|146431.3|146685.9|146343.9|20
1650020660000|2022-04-15 11:04:20|146758.7|146416.7|146741|146399|146769.5|146427.5|146690.7|146348.7|36
1650020670000|2022-04-15 11:04:30|146734.9|146392.9|146734.9|146392.9|146746.6|146404.6|146662.5|146320.5|27
1650020680000|2022-04-15 11:04:40|146734.1|146392.1|146732.9|146390.9|146739.1|146397.1|146731.8|146389.8|11
1650020690000|2022-04-15 11:04:50|146731.9|146389.9|146748.5|146406.5|146762.3|146420.3|146731.9|146389.9|31
1650020700000|2022-04-15 11:05:00|146756|146414|146770.7|146428.7|146770.7|146428.7|146751.7|146409.7|28
1650020710000|2022-04-15 11:05:10|146765.4|146423.4|146758.8|146416.8|146771|146429|146735.7|146393.7|28
1650020720000|2022-04-15 11:05:20|146757.5|146415.5|146768.5|146426.5|146769.9|146427.9|146757.3|146415.3|12
1650020730000|2022-04-15 11:05:30|146765.1|146423.1|146779.8|146437.8|146779.8|146437.8|146765.1|146423.1|10
1650020740000|2022-04-15 11:05:40|146771.6|146429.6|146791.7|146449.7|146796.9|146454.9|146771.6|146429.6|10
1650020750000|2022-04-15 11:05:50|146757.4|146415.4|146723.7|146381.7|146766.9|146424.9|146723.7|146381.7|26
1650020760000|2022-04-15 11:06:00|146749.4|146407.4|146766.4|146424.4|146768.5|146426.5|146727.2|146385.2|31
1650020770000|2022-04-15 11:06:10|146764.5|146422.5|146769.8|146427.8|146772.4|146430.4|146759.9|146417.9|11
1650020780000|2022-04-15 11:06:20|146763.8|146421.8|146756.3|146414.3|146775.2|146433.2|146740.4|146398.4|14
1650020790000|2022-04-15 11:06:30|146780.1|146438.1|146765.3|146423.3|146780.1|146438.1|146742.2|146400.2|25
1650020800000|2022-04-15 11:06:40|146760.8|146418.8|146675.5|146333.5|146760.8|146418.8|146656.1|146314.1|31
1650020810000|2022-04-15 11:06:50|146653.6|146311.6|146702.1|146360.1|146742|146400|146653.6|146311.6|30
1650020820000|2022-04-15 11:07:00|146699.3|146357.3|146719.5|146377.5|146763.9|146421.9|146676.6|146334.6|32
1650020830000|2022-04-15 11:07:10|146684|146342|146741.3|146399.3|146764.7|146422.7|146658|146316|36
1650020840000|2022-04-15 11:07:20|146738.3|146396.3|146762.1|146420.1|146762.1|146420.1|146738.3|146396.3|10
1650020850000|2022-04-15 11:07:30|146765.7|146423.7|146726|146384|146765.7|146423.7|146681.6|146339.6|34
1650020860000|2022-04-15 11:07:40|146711.3|146369.3|146727.2|146385.2|146749.4|146407.4|146706|146364|23
1650020870000|2022-04-15 11:07:50|146719.9|146377.9|146745.2|146403.2|146765.4|146423.4|146719.9|146377.9|20
1650020880000|2022-04-15 11:08:00|146746.4|146404.4|146738.8|146396.8|146746.4|146404.4|146729.3|146387.3|11
1650020890000|2022-04-15 11:08:10|146734.7|146392.7|146758.2|146416.2|146760.8|146418.8|146722.9|146380.9|20
1650020900000|2022-04-15 11:08:20|146760.1|146418.1|146782.6|146440.6|146785.6|146443.6|146760.1|146418.1|12
1650020910000|2022-04-15 11:08:30|146777.4|146435.4|146777|146435|146784.3|146442.3|146770.2|146428.2|11
1650020920000|2022-04-15 11:08:40|146774.4|146432.4|146707.6|146365.6|146785.6|146443.6|146684.9|146342.9|23
1650020930000|2022-04-15 11:08:50|146724.9|146382.9|146712.5|146370.5|146728.1|146386.1|146671.8|146329.8|30
1650020940000|2022-04-15 11:09:00|146708.1|146366.1|146702.3|146360.3|146724.9|146382.9|146679.1|146337.1|24
1650020950000|2022-04-15 11:09:10|146711.4|146369.4|146764.4|146422.4|146764.4|146422.4|146711.4|146369.4|27
1650020960000|2022-04-15 11:09:20|146761|146419|146773.4|146431.4|146775.6|146433.6|146755.5|146413.5|13
1650020970000|2022-04-15 11:09:30|146766.7|146424.7|146767.6|146425.6|146777.4|146435.4|146763.2|146421.2|19
1650020980000|2022-04-15 11:09:40|146767.5|146425.5|146781.4|146439.4|146785|146443|146767.5|146425.5|17
1650020990000|2022-04-15 11:09:50|146777|146435|146757.3|146415.3|146780|146438|146748.3|146406.3|11
1650021000000|2022-04-15 11:10:00|146762|146420|146721.8|146379.8|146762|146420|146673.7|146331.7|30
1650021010000|2022-04-15 11:10:10|146727.7|146385.7|146681|146339|146727.9|146385.9|146678.4|146336.4|34
1650021020000|2022-04-15 11:10:20|146681.7|146339.7|146686.3|146344.3|146697.2|146355.2|146679.5|146337.5|19
1650021030000|2022-04-15 11:10:30|146690.7|146348.7|146719.2|146377.2|146749.1|146407.1|146690.7|146348.7|23
1650021040000|2022-04-15 11:10:40|146731.9|146389.9|146748.8|146406.8|146752|146410|146687.2|146345.2|27
1650021050000|2022-04-15 11:10:50|146748|146406|146755.1|146413.1|146755.1|146413.1|146747.7|146405.7|8
1650021060000|2022-04-15 11:11:00|146751.4|146409.4|146738|146396|146760.8|146418.8|146735.4|146393.4|21
1650021070000|2022-04-15 11:11:10|146736|146394|146755|146413|146786.5|146444.5|146673.7|146331.7|25
1650021080000|2022-04-15 11:11:20|146753.3|146411.3|146783.7|146441.7|146793|146451|146744.5|146402.5|24
1650021090000|2022-04-15 11:11:30|146772|146430|146767.5|146425.5|146772|146430|146724.2|146382.2|28
1650021100000|2022-04-15 11:11:40|146774.2|146432.2|146773.7|146431.7|146774.2|146432.2|146753.1|146411.1|30
1650021110000|2022-04-15 11:11:50|146773.6|146431.6|146762.5|146420.5|146773.6|146431.6|146758.1|146416.1|15
1650021120000|2022-04-15 11:12:00|146762.2|146420.2|146769.9|146427.9|146771.7|146429.7|146745.2|146403.2|25
1650021130000|2022-04-15 11:12:10|146769.6|146427.6|146772.6|146430.6|146784|146442|146762|146420|17
1650021140000|2022-04-15 11:12:20|146774.6|146432.6|146761.9|146419.9|146777.7|146435.7|146761.9|146419.9|8
1650021150000|2022-04-15 11:12:30|146763.5|146421.5|146764.7|146422.7|146775.2|146433.2|146763.5|146421.5|10
1650021160000|2022-04-15 11:12:40|146770.1|146428.1|146754.4|146412.4|146775.3|146433.3|146754.4|146412.4|5
1650021170000|2022-04-15 11:12:50|146756.9|146414.9|146776.7|146434.7|146776.7|146434.7|146756.9|146414.9|6
1650021180000|2022-04-15 11:13:00|146781.9|146439.9|146771.8|146429.8|146785.8|146443.8|146740.1|146398.1|12
1650021190000|2022-04-15 11:13:10|146785.1|146443.1|146786.6|146444.6|146799.2|146457.2|146755.7|146413.7|25
1650021200000|2022-04-15 11:13:20|146775.2|146433.2|146746.7|146404.7|146775.4|146433.4|146746.7|146404.7|24
1650021210000|2022-04-15 11:13:30|146747.6|146405.6|146743.2|146401.2|146768.5|146426.5|146741|146399|30
1650021220000|2022-04-15 11:13:40|146753|146411|146758.5|146416.5|146774.6|146432.6|146753|146411|25
1650021230000|2022-04-15 11:13:50|146749.6|146407.6|146769.2|146427.2|146769.2|146427.2|146733.4|146391.4|31
1650021240000|2022-04-15 11:14:00|146765.4|146423.4|146759.9|146417.9|146770.8|146428.8|146759.9|146417.9|19
1650021250000|2022-04-15 11:14:10|146762.3|146420.3|146742.3|146400.3|146802.8|146460.8|146711.7|146369.7|32
1650021260000|2022-04-15 11:14:20|146745.6|146403.6|146782.5|146440.5|146782.5|146440.5|146737.5|146395.5|25
1650021270000|2022-04-15 11:14:30|146782.4|146440.4|146774.2|146432.2|146782.4|146440.4|146773.2|146431.2|15
1650021280000|2022-04-15 11:14:40|146773.9|146431.9|146772.2|146430.2|146779.8|146437.8|146768|146426|17
1650021290000|2022-04-15 11:14:50|146774.8|146432.8|146765|146423|146785.1|146443.1|146765|146423|16
1650021300000|2022-04-15 11:15:00|146766.9|146424.9|146726.5|146384.5|146768.1|146426.1|146697.6|146355.6|32
1650021310000|2022-04-15 11:15:10|146727.8|146385.8|146695.3|146353.3|146738.3|146396.3|146693.7|146351.7|33
1650021320000|2022-04-15 11:15:20|146692.8|146350.8|146708.1|146366.1|146734.9|146392.9|146684.5|146342.5|35
1650021330000|2022-04-15 11:15:30|146733.6|146391.6|146725.5|146383.5|146757.7|146415.7|146687.4|146345.4|38
1650021340000|2022-04-15 11:15:40|146706.9|146364.9|146712.6|146370.6|146760.4|146418.4|146675.8|146333.8|31
1650021350000|2022-04-15 11:15:50|146702.2|146360.2|146677.3|146335.3|146705.9|146363.9|146677.3|146335.3|28
1650021360000|2022-04-15 11:16:00|146676.9|146334.9|146672.9|146330.9|146676.9|146334.9|146663.9|146321.9|26
1650021370000|2022-04-15 11:16:10|146664.4|146322.4|146727.8|146385.8|146747.5|146405.5|146664.4|146322.4|23
1650021380000|2022-04-15 11:16:20|146722|146380|146687.6|146345.6|146735.1|146393.1|146679.5|146337.5|30
1650021390000|2022-04-15 11:16:30|146673.3|146331.3|146704.2|146362.2|146716.1|146374.1|146672|146330|22
1650021400000|2022-04-15 11:16:40|146699.8|146357.8|146737|146395|146740.6|146398.6|146698.8|146356.8|33
1650021410000|2022-04-15 11:16:50|146737.2|146395.2|146734.9|146392.9|146768.7|146426.7|146688.6|146346.6|32
1650021420000|2022-04-15 11:17:00|146727.1|146385.1|146729.5|146387.5|146745.8|146403.8|146702.2|146360.2|34
1650021430000|2022-04-15 11:17:10|146743.7|146401.7|146768.2|146426.2|146768.2|146426.2|146730.3|146388.3|35
1650021440000|2022-04-15 11:17:20|146768.8|146426.8|146755.2|146413.2|146770|146428|146754.8|146412.8|28
1650021450000|2022-04-15 11:17:30|146753.9|146411.9|146747.9|146405.9|146759.8|146417.8|146726.4|146384.4|29
1650021460000|2022-04-15 11:17:40|146746.6|146404.6|146763|146421|146770.5|146428.5|146730.1|146388.1|28
1650021470000|2022-04-15 11:17:50|146761|146419|146767.5|146425.5|146773.2|146431.2|146751.1|146409.1|14
1650021480000|2022-04-15 11:18:00|146762.2|146420.2|146770.1|146428.1|146780.8|146438.8|146762.2|146420.2|14
1650021490000|2022-04-15 11:18:10|146773.4|146431.4|146756.9|146414.9|146781.8|146439.8|146756.9|146414.9|18
1650021500000|2022-04-15 11:18:20|146762.2|146420.2|146776.4|146434.4|146779.6|146437.6|146737.8|146395.8|22
1650021510000|2022-04-15 11:18:30|146781|146439|146756|146414|146786.7|146444.7|146744.2|146402.2|28
1650021520000|2022-04-15 11:18:40|146759|146417|146773.6|146431.6|146779|146437|146744.2|146402.2|31
1650021530000|2022-04-15 11:18:50|146774.2|146432.2|146764.4|146422.4|146784.3|146442.3|146764.4|146422.4|30
1650021540000|2022-04-15 11:19:00|146761.3|146419.3|146743.1|146401.1|146761.3|146419.3|146722.9|146380.9|19
1650021550000|2022-04-15 11:19:10|146736.9|146394.9|146744.8|146402.8|146744.8|146402.8|146721.1|146379.1|17
1650021560000|2022-04-15 11:19:20|146712.9|146370.9|146683.8|146341.8|146715.1|146373.1|146682.3|146340.3|21
1650021570000|2022-04-15 11:19:30|146686.1|146344.1|146682.5|146340.5|146695.8|146353.8|146674.5|146332.5|19
1650021580000|2022-04-15 11:19:40|146680.2|146338.2|146708.5|146366.5|146714|146372|146678.4|146336.4|19
1650021590000|2022-04-15 11:19:50|146710|146368|146661.8|146319.8|146710|146368|146661.8|146319.8|17
1650021600000|2022-04-15 11:20:00|146664.5|146322.5|146735.6|146393.6|146755.7|146413.7|146664.5|146322.5|33
1650021610000|2022-04-15 11:20:10|146734.1|146392.1|146707.9|146365.9|146751.9|146409.9|146700.4|146358.4|37
1650021620000|2022-04-15 11:20:20|146711|146369|146664.5|146322.5|146773.4|146431.4|146664.5|146322.5|29
1650021630000|2022-04-15 11:20:30|146651.2|146309.2|146659.7|146317.7|146729.9|146387.9|146651.2|146309.2|26
1650021640000|2022-04-15 11:20:40|146673.7|146331.7|146666.2|146324.2|146674.7|146332.7|146648.3|146306.3|15
1650021650000|2022-04-15 11:20:50|146676.8|146334.8|146674.5|146332.5|146676.8|146334.8|146660.6|146318.6|20
1650021660000|2022-04-15 11:21:00|146674.3|146332.3|146678.4|146336.4|146704.8|146362.8|146669.8|146327.8|19
1650021670000|2022-04-15 11:21:10|146666.7|146324.7|146673.3|146331.3|146681.4|146339.4|146663.8|146321.8|9
1650021680000|2022-04-15 11:21:20|146675.2|146333.2|146755.1|146413.1|146755.1|146413.1|146675.2|146333.2|21
1650021690000|2022-04-15 11:21:30|146759.3|146417.3|146715.8|146373.8|146760.1|146418.1|146713.1|146371.1|23
1650021700000|2022-04-15 11:21:40|146713.7|146371.7|146695.4|146353.4|146715|146373|146679.3|146337.3|26
1650021710000|2022-04-15 11:21:50|146695.5|146353.5|146697.2|146355.2|146697.2|146355.2|146685.3|146343.3|10
1650021720000|2022-04-15 11:22:00|146688.3|146346.3|146709.4|146367.4|146736.1|146394.1|146688.3|146346.3|27
1650021730000|2022-04-15 11:22:10|146695.5|146353.5|146700.5|146358.5|146700.8|146358.8|146689.8|146347.8|14
1650021740000|2022-04-15 11:22:20|146702.6|146360.6|146700.4|146358.4|146716.8|146374.8|146695.4|146353.4|8
1650021750000|2022-04-15 11:22:30|146693.2|146351.2|146685.7|146343.7|146693.2|146351.2|146679.7|146337.7|11
1650021760000|2022-04-15 11:22:40|146697.6|146355.6|146708.3|146366.3|146735.4|146393.4|146648.7|146306.7|13
1650021770000|2022-04-15 11:22:50|146685.5|146343.5|146699.4|146357.4|146730.7|146388.7|146675.9|146333.9|23
1650021780000|2022-04-15 11:23:00|146683|146341|146705.6|146363.6|146735.8|146393.8|146671.8|146329.8|19
1650021790000|2022-04-15 11:23:10|146700.3|146358.3|146708.9|146366.9|146721.5|146379.5|146680.3|146338.3|25
1650021800000|2022-04-15 11:23:20|146693|146351|146717.7|146375.7|146733|146391|146680.3|146338.3|20
1650021810000|2022-04-15 11:23:30|146715.9|146373.9|146757.3|146415.3|146763.8|146421.8|146706.5|146364.5|27
1650021820000|2022-04-15 11:23:40|146753.5|146411.5|146740.6|146398.6|146763.1|146421.1|146723.7|146381.7|25
1650021830000|2022-04-15 11:23:50|146740.4|146398.4|146739.1|146397.1|146756.7|146414.7|146725.9|146383.9|26
1650021840000|2022-04-15 11:24:00|146737.9|146395.9|146765.1|146423.1|146811.5|146469.5|146727.2|146385.2|24
1650021850000|2022-04-15 11:24:10|146758.2|146416.2|146784.2|146442.2|146804.8|146462.8|146758.2|146416.2|19
1650021860000|2022-04-15 11:24:20|146786.9|146444.9|146787.7|146445.7|146803|146461|146743|146401|10
1650021870000|2022-04-15 11:24:30|146778|146436|146763.6|146421.6|146778|146436|146717.2|146375.2|24
1650021880000|2022-04-15 11:24:40|146764.4|146422.4|146758.4|146416.4|146771|146429|146739.8|146397.8|21
1650021890000|2022-04-15 11:24:50|146759.6|146417.6|146774|146432|146775.1|146433.1|146739.3|146397.3|22
1650021900000|2022-04-15 11:25:00|146773.9|146431.9|146780.8|146438.8|146783.3|146441.3|146773.9|146431.9|9
1650021910000|2022-04-15 11:25:10|146784.3|146442.3|146772.3|146430.3|146793.3|146451.3|146772.3|146430.3|9
1650021920000|2022-04-15 11:25:20|146772.4|146430.4|146703.6|146361.6|146786.5|146444.5|146688.3|146346.3|26
1650021930000|2022-04-15 11:25:30|146700|146358|146755.1|146413.1|146770.5|146428.5|146685.5|146343.5|26
1650021940000|2022-04-15 11:25:40|146750.4|146408.4|146721.5|146379.5|146763.8|146421.8|146717.5|146375.5|28
1650021950000|2022-04-15 11:25:50|146720|146378|146776.2|146434.2|146779|146437|146712.6|146370.6|19
1650021960000|2022-04-15 11:26:00|146758.6|146416.6|146763.7|146421.7|146775.6|146433.6|146754.1|146412.1|17
1650021970000|2022-04-15 11:26:10|146765.9|146423.9|146771.2|146429.2|146773.7|146431.7|146760.7|146418.7|9
1650021980000|2022-04-15 11:26:20|146775.6|146433.6|146789.6|146447.6|146789.6|146447.6|146763.2|146421.2|8
1650021990000|2022-04-15 11:26:30|146788.4|146446.4|146783.4|146441.4|146791.5|146449.5|146750.5|146408.5|8
1650022000000|2022-04-15 11:26:40|146776.9|146434.9|146757.9|146415.9|146782.9|146440.9|146757.9|146415.9|7
1650022010000|2022-04-15 11:26:50|146767.1|146425.1|146778.7|146436.7|146796.3|146454.3|146756.4|146414.4|15
1650022020000|2022-04-15 11:27:00|146740.8|146398.8|146761.2|146419.2|146768.8|146426.8|146730.9|146388.9|26
1650022030000|2022-04-15 11:27:10|146763.3|146421.3|146714.9|146372.9|146764.7|146422.7|146712.2|146370.2|26
1650022040000|2022-04-15 11:27:20|146706.2|146364.2|146697.2|146355.2|146726.9|146384.9|146684.8|146342.8|20
1650022050000|2022-04-15 11:27:30|146697.5|146355.5|146711.3|146369.3|146725.2|146383.2|146697.5|146355.5|25
1650022060000|2022-04-15 11:27:40|146715.1|146373.1|146738.2|146396.2|146740.2|146398.2|146704.3|146362.3|33
1650022070000|2022-04-15 11:27:50|146746.7|146404.7|146694.3|146352.3|146746.7|146404.7|146694.3|146352.3|29
1650022080000|2022-04-15 11:28:00|146687.9|146345.9|146689.4|146347.4|146701.9|146359.9|146682.4|146340.4|21
1650022090000|2022-04-15 11:28:10|146700.5|146358.5|146709.7|146367.7|146747.3|146405.3|146686.3|146344.3|24
1650022100000|2022-04-15 11:28:20|146717.2|146375.2|146727.8|146385.8|146751.1|146409.1|146710.7|146368.7|27
1650022110000|2022-04-15 11:28:30|146748.4|146406.4|146725.6|146383.6|146749.1|146407.1|146718|146376|23
1650022120000|2022-04-15 11:28:40|146722.3|146380.3|146765.3|146423.3|146767.7|146425.7|146712.9|146370.9|21
1650022130000|2022-04-15 11:28:50|146775.9|146433.9|146750.6|146408.6|146776.9|146434.9|146747.2|146405.2|24
1650022140000|2022-04-15 11:29:00|146734.4|146392.4|146749.5|146407.5|146762.2|146420.2|146718.1|146376.1|28
1650022150000|2022-04-15 11:29:10|146742.8|146400.8|146755.8|146413.8|146770|146428|146720.4|146378.4|30
1650022160000|2022-04-15 11:29:20|146756.2|146414.2|146762.2|146420.2|146763.6|146421.6|146750.4|146408.4|20
1650022170000|2022-04-15 11:29:30|146763.1|146421.1|146777.1|146435.1|146777.1|146435.1|146763.1|146421.1|8
1650022180000|2022-04-15 11:29:40|146772|146430|146766.5|146424.5|146791.7|146449.7|146745.9|146403.9|10
1650022190000|2022-04-15 11:29:50|146777.7|146435.7|146809.6|146467.6|146809.6|146467.6|146773.2|146431.2|8
1650022200000|2022-04-15 11:30:00|146801|146459|146769.6|146427.6|146809|146467|146769.6|146427.6|8
1650022210000|2022-04-15 11:30:10|146763|146421|146805.1|146463.1|146805.1|146463.1|146763|146421|15
1650022220000|2022-04-15 11:30:20|146802.8|146460.8|146796.6|146454.6|146802.8|146460.8|146778|146436|10
1650022230000|2022-04-15 11:30:30|146796.3|146454.3|146794|146452|146802.6|146460.6|146779.2|146437.2|12
1650022240000|2022-04-15 11:30:40|146790.7|146448.7|146788.5|146446.5|146792.3|146450.3|146779.1|146437.1|6
1650022250000|2022-04-15 11:30:50|146790.9|146448.9|146789.7|146447.7|146790.9|146448.9|146781.8|146439.8|4
1650022260000|2022-04-15 11:31:00|146787.5|146445.5|146791.6|146449.6|146791.9|146449.9|146776.7|146434.7|7
1650022270000|2022-04-15 11:31:10|146788|146446|146804.7|146462.7|146806|146464|146779|146437|8
1650022280000|2022-04-15 11:31:20|146801.6|146459.6|146768.2|146426.2|146801.6|146459.6|146768.2|146426.2|7
1650022290000|2022-04-15 11:31:30|146780.5|146438.5|146795|146453|146807.4|146465.4|146772.8|146430.8|7
1650022300000|2022-04-15 11:31:40|146789|146447|146785.7|146443.7|146801|146459|146779.2|146437.2|5
1650022310000|2022-04-15 11:31:50|146786.1|146444.1|146796.6|146454.6|146800.7|146458.7|146774.7|146432.7|6
1650022320000|2022-04-15 11:32:00|146794.5|146452.5|146801.6|146459.6|146803|146461|146787.4|146445.4|11
1650022330000|2022-04-15 11:32:10|146799.7|146457.7|146806.3|146464.3|146808.8|146466.8|146797.5|146455.5|14
1650022340000|2022-04-15 11:32:20|146808.3|146466.3|146790.8|146448.8|146808.3|146466.3|146787.2|146445.2|11
1650022350000|2022-04-15 11:32:30|146786.7|146444.7|146790.6|146448.6|146794.6|146452.6|146785.8|146443.8|7
1650022360000|2022-04-15 11:32:40|146778.8|146436.8|146781.8|146439.8|146783.1|146441.1|146778.8|146436.8|6
1650022370000|2022-04-15 11:32:50|146789.7|146447.7|146797.9|146455.9|146799|146457|146788|146446|5
1650022380000|2022-04-15 11:33:00|146784.4|146442.4|146829.7|146487.7|146834.1|146492.1|146783.6|146441.6|17
1650022390000|2022-04-15 11:33:10|146829.4|146487.4|146830.3|146488.3|146832.5|146490.5|146826.9|146484.9|11
1650022400000|2022-04-15 11:33:20|146830.2|146488.2|146828.5|146486.5|146832.8|146490.8|146825.9|146483.9|12
1650022410000|2022-04-15 11:33:30|146828.2|146486.2|146827.9|146485.9|146828.9|146486.9|146811.9|146469.9|7
1650022420000|2022-04-15 11:33:40|146824.5|146482.5|146833.9|146491.9|146848.2|146506.2|146824.5|146482.5|10
1650022430000|2022-04-15 11:33:50|146830.6|146488.6|146819.3|146477.3|146833.2|146491.2|146819.3|146477.3|6
1650022440000|2022-04-15 11:34:00|146820.2|146478.2|146825|146483|146842.5|146500.5|146820.2|146478.2|23
1650022450000|2022-04-15 11:34:10|146817.6|146475.6|146824.8|146482.8|146824.8|146482.8|146817.6|146475.6|5
1650022460000|2022-04-15 11:34:20|146822.5|146480.5|146821.5|146479.5|146822.5|146480.5|146810.4|146468.4|7
1650022470000|2022-04-15 11:34:30|146822.1|146480.1|146827.2|146485.2|146834.4|146492.4|146806.3|146464.3|5
1650022480000|2022-04-15 11:34:40|146824.3|146482.3|146828.9|146486.9|146828.9|146486.9|146824.3|146482.3|4
1650022490000|2022-04-15 11:34:50|146828.5|146486.5|146831.5|146489.5|146831.5|146489.5|146827.9|146485.9|3
1650022500000|2022-04-15 11:35:00|146830|146488|146837.5|146495.5|146837.5|146495.5|146824.1|146482.1|5
1650022510000|2022-04-15 11:35:10|146829.5|146487.5|146822.9|146480.9|146829.5|146487.5|146822.9|146480.9|4
1650022520000|2022-04-15 11:35:20|146822.2|146480.2|146796.2|146454.2|146830.8|146488.8|146796.2|146454.2|5
1650022530000|2022-04-15 11:35:30|146801.5|146459.5|146722.8|146380.8|146801.5|146459.5|146717.8|146375.8|3
1650022540000|2022-04-15 11:35:40|146710.2|146368.2|146829.2|146487.2|146829.9|146487.9|146710.2|146368.2|16
1650022550000|2022-04-15 11:35:50|146829.9|146487.9|146836.4|146494.4|146836.4|146494.4|146829.9|146487.9|4
1650022560000|2022-04-15 11:36:00|146834.8|146492.8|146825.6|146483.6|146837.3|146495.3|146808.1|146466.1|17
1650022570000|2022-04-15 11:36:10|146826.9|146484.9|146818.2|146476.2|146826.9|146484.9|146818.2|146476.2|5
1650022580000|2022-04-15 11:36:20|146817.8|146475.8|146800.9|146458.9|146817.8|146475.8|146800.9|146458.9|3
1650022590000|2022-04-15 11:36:30|146799.7|146457.7|146809.3|146467.3|146830.8|146488.8|146799.7|146457.7|6
1650022600000|2022-04-15 11:36:40|146812.8|146470.8|146829.5|146487.5|146830|146488|146810.6|146468.6|8
1650022610000|2022-04-15 11:36:50|146829.1|146487.1|146830.5|146488.5|146830.5|146488.5|146829.1|146487.1|3
1650022620000|2022-04-15 11:37:00|146829.8|146487.8|146821.2|146479.2|146829.8|146487.8|146817.7|146475.7|13
1650022630000|2022-04-15 11:37:10|146822.4|146480.4|146827.4|146485.4|146828.7|146486.7|146822.4|146480.4|6
1650022640000|2022-04-15 11:37:20|146827.7|146485.7|146824.1|146482.1|146838.4|146496.4|146817.1|146475.1|13
1650022650000|2022-04-15 11:37:30|146822.8|146480.8|146825.8|146483.8|146825.8|146483.8|146818.1|146476.1|5
1650022660000|2022-04-15 11:37:40|146832.4|146490.4|146829.6|146487.6|146832.4|146490.4|146819.2|146477.2|6
1650022670000|2022-04-15 11:37:50|146829|146487|146826.1|146484.1|146829|146487|146812.7|146470.7|4
1650022680000|2022-04-15 11:38:00|146823.2|146481.2|146827.6|146485.6|146827.6|146485.6|146820.6|146478.6|6
1650022690000|2022-04-15 11:38:10|146829.2|146487.2|146829.9|146487.9|146833.8|146491.8|146818.6|146476.6|4
1650022700000|2022-04-15 11:38:20|146828.5|146486.5|146801.3|146459.3|146828.5|146486.5|146741.8|146399.8|7
1650022710000|2022-04-15 11:38:30|146804|146462|146778.7|146436.7|146804|146462|146777.2|146435.2|5
1650022720000|2022-04-15 11:38:40|146779.5|146437.5|146791.1|146449.1|146791.1|146449.1|146779.5|146437.5|2
1650022730000|2022-04-15 11:38:50|146817.9|146475.9|146826.4|146484.4|146826.4|146484.4|146808.7|146466.7|4
1650022740000|2022-04-15 11:39:00|146821.6|146479.6|146832.4|146490.4|146832.5|146490.5|146816.3|146474.3|11
1650022750000|2022-04-15 11:39:10|146824.5|146482.5|146824|146482|146826.7|146484.7|146819.8|146477.8|8
1650022760000|2022-04-15 11:39:20|146819.7|146477.7|146824.7|146482.7|146824.7|146482.7|146817|146475|6
1650022770000|2022-04-15 11:39:30|146824.5|146482.5|146826.1|146484.1|146826.1|146484.1|146817.7|146475.7|9
1650022780000|2022-04-15 11:39:40|146799.3|146457.3|146790.4|146448.4|146799.3|146457.3|146788.4|146446.4|5
1650022790000|2022-04-15 11:39:50|146793.3|146451.3|146833.6|146491.6|146838.1|146496.1|146792.2|146450.2|8
1650022800000|2022-04-15 11:40:00|146832.5|146490.5|146819.7|146477.7|146834.6|146492.6|146818|146476|6
1650022810000|2022-04-15 11:40:10|146819.6|146477.6|146819.2|146477.2|146820.6|146478.6|146819.2|146477.2|5
1650022820000|2022-04-15 11:40:20|146820.3|146478.3|146823.2|146481.2|146823.2|146481.2|146805.3|146463.3|7
1650022830000|2022-04-15 11:40:30|146824.7|146482.7|146825.8|146483.8|146830.7|146488.7|146819.8|146477.8|7
1650022840000|2022-04-15 11:40:40|146822.1|146480.1|146827.9|146485.9|146829.7|146487.7|146822.1|146480.1|4
1650022850000|2022-04-15 11:40:50|146831|146489|146829.2|146487.2|146842.3|146500.3|146804.2|146462.2|24
1650022860000|2022-04-15 11:41:00|146823.7|146481.7|146818.3|146476.3|146826.7|146484.7|146809.6|146467.6|8
1650022870000|2022-04-15 11:41:10|146808.9|146466.9|146817.2|146475.2|146823.3|146481.3|146808.9|146466.9|7
1650022880000|2022-04-15 11:41:20|146818.9|146476.9|146819.1|146477.1|146823.9|146481.9|146818|146476|7
1650022890000|2022-04-15 11:41:30|146820.7|146478.7|146824.1|146482.1|146832.9|146490.9|146816.3|146474.3|11
1650022900000|2022-04-15 11:41:40|146823.8|146481.8|146827.6|146485.6|146827.6|146485.6|146811.4|146469.4|10
1650022910000|2022-04-15 11:41:50|146825.7|146483.7|146823.1|146481.1|146825.9|146483.9|146821|146479|6
1650022920000|2022-04-15 11:42:00|146823.5|146481.5|146831.2|146489.2|146835.9|146493.9|146823.5|146481.5|9
1650022930000|2022-04-15 11:42:10|146829.6|146487.6|146827.8|146485.8|146829.7|146487.7|146809.6|146467.6|7
1650022940000|2022-04-15 11:42:20|146802.8|146460.8|146794.8|146452.8|146802.8|146460.8|146794.8|146452.8|3
1650022950000|2022-04-15 11:42:30|146795.9|146453.9|146823.5|146481.5|146834.2|146492.2|146787.3|146445.3|13
1650022960000|2022-04-15 11:42:40|146823.9|146481.9|146835.1|146493.1|146835.1|146493.1|146823.9|146481.9|5
1650022970000|2022-04-15 11:42:50|146836.7|146494.7|146817.3|146475.3|146836.7|146494.7|146816.5|146474.5|8
1650022980000|2022-04-15 11:43:00|146814.4|146472.4|146739.8|146397.8|146816.5|146474.5|146739.8|146397.8|5
1650022990000|2022-04-15 11:43:10|146742.7|146400.7|146804.5|146462.5|146813.4|146471.4|146729|146387|6
1650023000000|2022-04-15 11:43:20|146798.4|146456.4|146803.2|146461.2|146803.2|146461.2|146798.4|146456.4|3
1650023010000|2022-04-15 11:43:30|146831.2|146489.2|146831.2|146489.2|146834.9|146492.9|146831.2|146489.2|3
1650023020000|2022-04-15 11:43:40|146833.3|146491.3|146814.2|146472.2|146833.3|146491.3|146731.4|146389.4|6
1650023030000|2022-04-15 11:43:50|146815.8|146473.8|146815.3|146473.3|146815.8|146473.8|146815.3|146473.3|3
1650023040000|2022-04-15 11:44:00|146825.8|146483.8|146823.3|146481.3|146825.8|146483.8|146816.8|146474.8|9
1650023050000|2022-04-15 11:44:10|146822.4|146480.4|146659.3|146317.3|146825.4|146483.4|146585.8|146243.8|17
1650023060000|2022-04-15 11:44:20|146650.5|146308.5|146921|146579|146933.2|146591.2|146600.2|146260.8|39
1650023070000|2022-04-15 11:44:30|146772.6|146430.6|146776.9|146434.9|146815.9|146473.9|146718.2|146376.2|20
1650023080000|2022-04-15 11:44:40|146790.1|146448.1|146787.8|146445.8|146807.2|146465.2|146780.7|146438.7|14
1650023090000|2022-04-15 11:44:50|146781.4|146439.4|146783.1|146441.1|146794.7|146452.7|146762.6|146420.6|15
1650023100000|2022-04-15 11:45:00|146797.5|146455.5|146876.1|146534.1|146876.1|146534.1|146779.3|146437.3|28
1650023110000|2022-04-15 11:45:10|146869.4|146527.4|146822.6|146480.6|146879|146537|146815.6|146473.6|28
1650023120000|2022-04-15 11:45:20|146843.3|146501.3|146852|146510|146870.1|146528.1|146796.6|146454.6|26
1650023130000|2022-04-15 11:45:30|146850.1|146508.1|146881|146539|146881|146539|146823.7|146481.7|24
1650023140000|2022-04-15 11:45:40|146873|146531|146819.5|146477.5|146873|146531|146818.4|146476.4|20
1650023150000|2022-04-15 11:45:50|146821.1|146479.1|146820.5|146478.5|146851.2|146509.2|146818.8|146476.8|18
1650023160000|2022-04-15 11:46:00|146818.4|146476.4|146821.4|146479.4|146825.5|146483.5|146816.6|146474.6|33
1650023170000|2022-04-15 11:46:10|146812.9|146470.9|146855.9|146513.9|146855.9|146513.9|146810.9|146468.9|20
1650023180000|2022-04-15 11:46:20|146860.2|146518.2|146773.5|146431.5|146860.2|146518.2|146744|146402|26
1650023190000|2022-04-15 11:46:30|146761.8|146419.8|146747.7|146405.7|146764.5|146422.5|146743.1|146401.1|27
1650023200000|2022-04-15 11:46:40|146751.3|146409.3|146785.8|146443.8|146785.8|146443.8|146751.3|146409.3|21
1650023210000|2022-04-15 11:46:50|146787.2|146445.2|146795|146453|146796.3|146454.3|146786.5|146444.5|16
1650023220000|2022-04-15 11:47:00|146794.2|146452.2|146787.2|146445.2|146794.9|146452.9|146781.6|146439.6|12
1650023230000|2022-04-15 11:47:10|146787.4|146445.4|146764.3|146422.3|146788.4|146446.4|146758.5|146416.5|10
1650023240000|2022-04-15 11:47:20|146769.1|146427.1|146782|146440|146782.9|146440.9|146763.1|146421.1|15
1650023250000|2022-04-15 11:47:30|146778.8|146436.8|146780.6|146438.6|146784.7|146442.7|146775.4|146433.4|13
1650023260000|2022-04-15 11:47:40|146780.4|146438.4|146780.2|146438.2|146785.3|146443.3|146778.4|146436.4|18
1650023270000|2022-04-15 11:47:50|146782.6|146440.6|146785.8|146443.8|146789.5|146447.5|146781.6|146439.6|18
1650023280000|2022-04-15 11:48:00|146786.7|146444.7|146767.1|146425.1|146786.7|146444.7|146767.1|146425.1|16
1650023290000|2022-04-15 11:48:10|146767.5|146425.5|146778.5|146436.5|146787.4|146445.4|146756.5|146414.5|17
1650023300000|2022-04-15 11:48:20|146790.5|146448.5|146772.4|146430.4|146790.5|146448.5|146772.4|146430.4|11
1650023310000|2022-04-15 11:48:30|146776.1|146434.1|146774.4|146432.4|146781.9|146439.9|146770.5|146428.5|15
1650023320000|2022-04-15 11:48:40|146776.8|146434.8|146770.2|146428.2|146776.8|146434.8|146770.2|146428.2|15
1650023330000|2022-04-15 11:48:50|146768.4|146426.4|146777.9|146435.9|146777.9|146435.9|146767.1|146425.1|5
1650023340000|2022-04-15 11:49:00|146775.1|146433.1|146779.4|146437.4|146779.4|146437.4|146768.4|146426.4|9
1650023350000|2022-04-15 11:49:10|146779|146437|146771.1|146429.1|146779|146437|146756.9|146414.9|13
1650023360000|2022-04-15 11:49:20|146770|146428|146760.8|146418.8|146770|146428|146760.8|146418.8|11
1650023370000|2022-04-15 11:49:30|146763.6|146421.6|146770.5|146428.5|146777.2|146435.2|146763.6|146421.6|18
1650023380000|2022-04-15 11:49:40|146771.6|146429.6|146770.4|146428.4|146773.5|146431.5|146752.8|146410.8|12
1650023390000|2022-04-15 11:49:50|146769|146427|146768|146426|146773.1|146431.1|146763.9|146421.9|12
1650023400000|2022-04-15 11:50:00|146764.8|146422.8|146762.7|146420.7|146766.5|146424.5|146753|146411|12
1650023410000|2022-04-15 11:50:10|146764.8|146422.8|146766.9|146424.9|146768.6|146426.6|146764.8|146422.8|7
1650023420000|2022-04-15 11:50:20|146766|146424|146775.7|146433.7|146776.8|146434.8|146766|146424|13
1650023430000|2022-04-15 11:50:30|146775.1|146433.1|146769.6|146427.6|146775.7|146433.7|146766.2|146424.2|9
1650023440000|2022-04-15 11:50:40|146754.5|146412.5|146761.1|146419.1|146765.9|146423.9|146754.5|146412.5|6
1650023450000|2022-04-15 11:50:50|146763.9|146421.9|146772.2|146430.2|146772.2|146430.2|146745.1|146403.1|12
1650023460000|2022-04-15 11:51:00|146773.2|146431.2|146774.5|146432.5|146778.1|146436.1|146755.3|146413.3|6
1650023470000|2022-04-15 11:51:10|146774|146432|146763.2|146421.2|146774.3|146432.3|146763.2|146421.2|6
1650023480000|2022-04-15 11:51:20|146755.4|146413.4|146764|146422|146770.5|146428.5|146755.4|146413.4|11
1650023490000|2022-04-15 11:51:30|146767.8|146425.8|146780.6|146438.6|146781.8|146439.8|146754.7|146412.7|15
1650023500000|2022-04-15 11:51:40|146778.2|146436.2|146767.1|146425.1|146780.2|146438.2|146765.3|146423.3|12
1650023510000|2022-04-15 11:51:50|146767.7|146425.7|146763.7|146421.7|146774|146432|146761.5|146419.5|6
1650023520000|2022-04-15 11:52:00|146764.9|146422.9|146771.9|146429.9|146779.4|146437.4|146764.9|146422.9|13
1650023530000|2022-04-15 11:52:10|146764.1|146422.1|146773.4|146431.4|146775.7|146433.7|146764.1|146422.1|11
1650023540000|2022-04-15 11:52:20|146774.8|146432.8|146768.3|146426.3|146776.3|146434.3|146768.3|146426.3|5
1650023550000|2022-04-15 11:52:30|146773.8|146431.8|146776.3|146434.3|146777.9|146435.9|146753.5|146411.5|8
1650023560000|2022-04-15 11:52:40|146776|146434|146764.5|146422.5|146777.8|146435.8|146759.7|146417.7|9
1650023570000|2022-04-15 11:52:50|146767|146425|146776.8|146434.8|146781.3|146439.3|146763.1|146421.1|13
1650023580000|2022-04-15 11:53:00|146774.4|146432.4|146774.9|146432.9|146777.2|146435.2|146762.3|146420.3|13
1650023590000|2022-04-15 11:53:10|146775.6|146433.6|146780.8|146438.8|146782.1|146440.1|146773.5|146431.5|10
1650023600000|2022-04-15 11:53:20|146780.5|146438.5|146762.9|146420.9|146780.5|146438.5|146762.5|146420.5|11
1650023610000|2022-04-15 11:53:30|146767|146425|146773.1|146431.1|146776.1|146434.1|146767|146425|10
1650023620000|2022-04-15 11:53:40|146773.9|146431.9|146768.4|146426.4|146801.6|146459.6|146763.8|146421.8|14
1650023630000|2022-04-15 11:53:50|146773.1|146431.1|146765.4|146423.4|146775.2|146433.2|146765.4|146423.4|9
1650023640000|2022-04-15 11:54:00|146765.3|146423.3|146775.6|146433.6|146775.6|146433.6|146759.6|146417.6|15
1650023650000|2022-04-15 11:54:10|146778.5|146436.5|146777.2|146435.2|146781.7|146439.7|146768.3|146426.3|13
1650023660000|2022-04-15 11:54:20|146777.7|146435.7|146772.3|146430.3|146779.6|146437.6|146764.4|146422.4|11
1650023670000|2022-04-15 11:54:30|146772|146430|146770.5|146428.5|146773.4|146431.4|146770.1|146428.1|8
1650023680000|2022-04-15 11:54:40|146768.6|146426.6|146766.7|146424.7|146775.9|146433.9|146756.9|146414.9|11
1650023690000|2022-04-15 11:54:50|146764.1|146422.1|146774.8|146432.8|146785.7|146443.7|146764.1|146422.1|16
1650023700000|2022-04-15 11:55:00|146778.3|146436.3|146782|146440|146782.6|146440.6|146776.4|146434.4|10
1650023710000|2022-04-15 11:55:10|146781.2|146439.2|146768.8|146426.8|146785|146443|146768.8|146426.8|12
1650023720000|2022-04-15 11:55:20|146768.3|146426.3|146783.8|146441.8|146783.8|146441.8|146768.3|146426.3|11
1650023730000|2022-04-15 11:55:30|146784.2|146442.2|146760.1|146418.1|146784.2|146442.2|146758.7|146416.7|17
1650023740000|2022-04-15 11:55:40|146761.1|146419.1|146779|146437|146779.1|146437.1|146756.6|146414.6|8
1650023750000|2022-04-15 11:55:50|146779.4|146437.4|146761.2|146419.2|146779.4|146437.4|146751.6|146409.6|16
1650023760000|2022-04-15 11:56:00|146763|146421|146772.2|146430.2|146773.8|146431.8|146759.6|146417.6|11
1650023770000|2022-04-15 11:56:10|146770.8|146428.8|146774.1|146432.1|146774.1|146432.1|146767.2|146425.2|9
1650023780000|2022-04-15 11:56:20|146781.9|146439.9|146780.8|146438.8|146781.9|146439.9|146779.9|146437.9|8
1650023790000|2022-04-15 11:56:30|146780.9|146438.9|146760.7|146418.7|146780.9|146438.9|146750.3|146408.3|13
1650023800000|2022-04-15 11:56:40|146758.7|146416.7|146763.1|146421.1|146763.1|146421.1|146752.6|146410.6|8
1650023810000|2022-04-15 11:56:50|146765.5|146423.5|146765.5|146423.5|146767.2|146425.2|146762.7|146420.7|9
1650023820000|2022-04-15 11:57:00|146766.3|146424.3|146767.4|146425.4|146774.3|146432.3|146762.4|146420.4|11
1650023830000|2022-04-15 11:57:10|146770.7|146428.7|146773.3|146431.3|146779.7|146437.7|146763.6|146421.6|9
1650023840000|2022-04-15 11:57:20|146779|146437|146761.7|146419.7|146779|146437|146754.6|146412.6|6
1650023850000|2022-04-15 11:57:30|146754.7|146412.7|146764|146422|146770.4|146428.4|146754.7|146412.7|7
1650023860000|2022-04-15 11:57:40|146767.7|146425.7|146779.1|146437.1|146779.4|146437.4|146767.7|146425.7|8
1650023870000|2022-04-15 11:57:50|146779.3|146437.3|146770.9|146428.9|146779.4|146437.4|146766.1|146424.1|10
1650023880000|2022-04-15 11:58:00|146771.2|146429.2|146767.5|146425.5|146773.4|146431.4|146767.5|146425.5|8
1650023890000|2022-04-15 11:58:10|146768.6|146426.6|146777.7|146435.7|146779.3|146437.3|146732.8|146390.8|10
1650023900000|2022-04-15 11:58:20|146775.5|146433.5|146757.7|146415.7|146776.7|146434.7|146747.4|146405.4|9
1650023910000|2022-04-15 11:58:30|146760.2|146418.2|146771|146429|146773|146431|146754.5|146412.5|7
1650023920000|2022-04-15 11:58:40|146772.9|146430.9|146766.7|146424.7|146772.9|146430.9|146765.8|146423.8|10
1650023930000|2022-04-15 11:58:50|146769.6|146427.6|146779.1|146437.1|146781.1|146439.1|146764.6|146422.6|9
1650023940000|2022-04-15 11:59:00|146778.8|146436.8|146784.2|146442.2|146784.2|146442.2|146776.9|146434.9|8
1650023950000|2022-04-15 11:59:10|146768|146426|146749.1|146407.1|146773.8|146431.8|146749.1|146407.1|10
1650023960000|2022-04-15 11:59:20|146754.8|146412.8|146759.6|146417.6|146766.3|146424.3|146746.2|146404.2|10
1650023970000|2022-04-15 11:59:30|146767.3|146425.3|146760.2|146418.2|146769.1|146427.1|146759.9|146417.9|14
1650023980000|2022-04-15 11:59:40|146760.8|146418.8|146766|146424|146770.4|146428.4|146758.3|146416.3|7
1650023990000|2022-04-15 11:59:50|146769|146427|146782.1|146440.1|146783.5|146441.5|146766|146424|11
1650024000000|2022-04-15 12:00:00|146773.8|146431.8|146750.2|146408.2|146773.8|146431.8|146714.5|146372.5|30
1650024010000|2022-04-15 12:00:10|146747.9|146405.9|146700.5|146358.5|146752.5|146410.5|146699.2|146357.2|23
1650024020000|2022-04-15 12:00:20|146700.6|146358.6|146703.2|146361.2|146715.2|146373.2|146699.9|146357.9|20
1650024030000|2022-04-15 12:00:30|146702.9|146360.9|146705.7|146363.7|146705.9|146363.9|146702.9|146360.9|20
1650024040000|2022-04-15 12:00:40|146713.4|146371.4|146757.3|146415.3|146760.6|146418.6|146713.4|146371.4|24
1650024050000|2022-04-15 12:00:50|146756.2|146414.2|146745.1|146403.1|146779.5|146437.5|146739.7|146397.7|22
1650024060000|2022-04-15 12:01:00|146746.8|146404.8|146825.3|146483.3|146826.1|146484.1|146735.5|146393.5|25
1650024070000|2022-04-15 12:01:10|146822.1|146480.1|146824.1|146482.1|146825.5|146483.5|146801.4|146459.4|14
1650024080000|2022-04-15 12:01:20|146821.8|146479.8|146825.5|146483.5|146825.9|146483.9|146820|146478|14
1650024090000|2022-04-15 12:01:30|146810.2|146468.2|146821.5|146479.5|146823.7|146481.7|146806.6|146464.6|26
1650024100000|2022-04-15 12:01:40|146790.2|146448.2|146822.2|146480.2|146822.2|146480.2|146790.2|146448.2|33
1650024110000|2022-04-15 12:01:50|146824|146482|146825.5|146483.5|146828|146486|146814.9|146472.9|28
1650024120000|2022-04-15 12:02:00|146827.4|146485.4|146819.1|146477.1|146827.8|146485.8|146812.4|146470.4|26
1650024130000|2022-04-15 12:02:10|146826.2|146484.2|146826.4|146484.4|146826.5|146484.5|146808.9|146466.9|19
1650024140000|2022-04-15 12:02:20|146828.2|146486.2|146837.7|146495.7|146842.3|146500.3|146803.1|146461.1|25
1650024150000|2022-04-15 12:02:30|146837.4|146495.4|146840.3|146498.3|146840.3|146498.3|146800.9|146458.9|23
1650024160000|2022-04-15 12:02:40|146839.4|146497.4|146813.1|146471.1|146841.4|146499.4|146813.1|146471.1|17
1650024170000|2022-04-15 12:02:50|146816.6|146474.6|146820|146478|146833|146491|146816.5|146474.5|14
1650024180000|2022-04-15 12:03:00|146813.1|146471.1|146814.6|146472.6|146821.9|146479.9|146810.8|146468.8|15
1650024190000|2022-04-15 12:03:10|146814.7|146472.7|146831.4|146489.4|146831.4|146489.4|146814.5|146472.5|10
1650024200000|2022-04-15 12:03:20|146811.8|146469.8|146819.4|146477.4|146828.5|146486.5|146810.1|146468.1|8
1650024210000|2022-04-15 12:03:30|146785.8|146443.8|146828.1|146486.1|146828.1|146486.1|146776.5|146434.5|10
1650024220000|2022-04-15 12:03:40|146805.9|146463.9|146820|146478|146820|146478|146799.7|146457.7|9
1650024230000|2022-04-15 12:03:50|146825.2|146483.2|146812.6|146470.6|146831|146489|146809.9|146467.9|24
1650024240000|2022-04-15 12:04:00|146811|146469|146820.3|146478.3|146828|146486|146811|146469|17
1650024250000|2022-04-15 12:04:10|146835.3|146493.3|146832.4|146490.4|146836.6|146494.6|146803.4|146461.4|16
1650024260000|2022-04-15 12:04:20|146819.5|146477.5|146814.7|146472.7|146833.6|146491.6|146809.6|146467.6|11
1650024270000|2022-04-15 12:04:30|146816.7|146474.7|146833.8|146491.8|146835.5|146493.5|146816.7|146474.7|9
1650024280000|2022-04-15 12:04:40|146833.2|146491.2|146818.8|146476.8|146837.2|146495.2|146806.4|146464.4|6
1650024290000|2022-04-15 12:04:50|146825.3|146483.3|146829.1|146487.1|146836.7|146494.7|146809.8|146467.8|8
1650024300000|2022-04-15 12:05:00|146827|146485|146838.1|146496.1|146839.9|146497.9|146803|146461|24
1650024310000|2022-04-15 12:05:10|146837.2|146495.2|146825.5|146483.5|146838|146496|146823.9|146481.9|19
1650024320000|2022-04-15 12:05:20|146831.1|146489.1|146833.6|146491.6|146837.5|146495.5|146827.2|146485.2|14
1650024330000|2022-04-15 12:05:30|146835.9|146493.9|146815.7|146473.7|146847.4|146505.4|146814.3|146472.3|11
1650024340000|2022-04-15 12:05:40|146813.2|146471.2|146817.3|146475.3|146824.1|146482.1|146812.2|146470.2|12
1650024350000|2022-04-15 12:05:50|146822.5|146480.5|146824.2|146482.2|146848.8|146506.8|146810.6|146468.6|16
1650024360000|2022-04-15 12:06:00|146833.1|146491.1|146829.5|146487.5|146845.5|146503.5|146772.7|146430.7|27
1650024370000|2022-04-15 12:06:10|146827.7|146485.7|146810.5|146468.5|146829.7|146487.7|146807.6|146465.6|17
1650024380000|2022-04-15 12:06:20|146810.1|146468.1|146827.3|146485.3|146827.7|146485.7|146804.6|146462.6|25
1650024390000|2022-04-15 12:06:30|146831.5|146489.5|146839.7|146497.7|146841|146499|146831.2|146489.2|15
1650024400000|2022-04-15 12:06:40|146840|146498|146838.5|146496.5|146842.3|146500.3|146838|146496|24
1650024410000|2022-04-15 12:06:50|146840.8|146498.8|146795.9|146453.9|146840.8|146498.8|146795.9|146453.9|20
1650024420000|2022-04-15 12:07:00|146804.6|146462.6|146819.2|146477.2|146819.2|146477.2|146804.6|146462.6|9
1650024430000|2022-04-15 12:07:10|146815.4|146473.4|146823|146481|146828.2|146486.2|146797.6|146455.6|11
1650024440000|2022-04-15 12:07:20|146826.8|146484.8|146821.6|146479.6|146839.3|146497.3|146810.9|146468.9|21
1650024450000|2022-04-15 12:07:30|146822.7|146480.7|146817.2|146475.2|146829.4|146487.4|146809.8|146467.8|16
1650024460000|2022-04-15 12:07:40|146817.5|146475.5|146825.5|146483.5|146829.3|146487.3|146801.8|146459.8|26
1650024470000|2022-04-15 12:07:50|146825.6|146483.6|146831.4|146489.4|146832.3|146490.3|146822|146480|17
1650024480000|2022-04-15 12:08:00|146833.6|146491.6|146840.4|146498.4|146840.4|146498.4|146832.4|146490.4|20
1650024490000|2022-04-15 12:08:10|146840|146498|146836.4|146494.4|146840|146498|146830.5|146488.5|20
1650024500000|2022-04-15 12:08:20|146835.6|146493.6|146836.4|146494.4|146839.7|146497.7|146822.4|146480.4|21
1650024510000|2022-04-15 12:08:30|146835.9|146493.9|146838|146496|146848|146506|146834.4|146492.4|28
1650024520000|2022-04-15 12:08:40|146837.3|146495.3|146830.1|146488.1|146845.6|146503.6|146828.7|146486.7|23
1650024530000|2022-04-15 12:08:50|146830|146488|146826.2|146484.2|146835.5|146493.5|146822.3|146480.3|28
1650024540000|2022-04-15 12:09:00|146827.1|146485.1|146832.3|146490.3|146832.3|146490.3|146818.5|146476.5|16
1650024550000|2022-04-15 12:09:10|146841.7|146499.7|146829.3|146487.3|146841.7|146499.7|146815.9|146473.9|19
1650024560000|2022-04-15 12:09:20|146821.9|146479.9|146830.6|146488.6|146837.8|146495.8|146815.6|146473.6|13
1650024570000|2022-04-15 12:09:30|146831.7|146489.7|146823.2|146481.2|146834.2|146492.2|146820.9|146478.9|19
1650024580000|2022-04-15 12:09:40|146821.8|146479.8|146826.9|146484.9|146834.9|146492.9|146819.7|146477.7|21
1650024590000|2022-04-15 12:09:50|146823.9|146481.9|146825.8|146483.8|146829.2|146487.2|146821.4|146479.4|16
1650024600000|2022-04-15 12:10:00|146822.9|146480.9|146843|146501|146843|146501|146822.9|146480.9|17
1650024610000|2022-04-15 12:10:10|146845.1|146503.1|146831.1|146489.1|146845.1|146503.1|146822.2|146480.2|16
1650024620000|2022-04-15 12:10:20|146833|146491|146835.3|146493.3|146837.5|146495.5|146831|146489|12
1650024630000|2022-04-15 12:10:30|146835|146493|146832.9|146490.9|146835.6|146493.6|146824.8|146482.8|14
1650024640000|2022-04-15 12:10:40|146815.5|146473.5|146825.6|146483.6|146830.7|146488.7|146815.5|146473.5|20
1650024650000|2022-04-15 12:10:50|146823.9|146481.9|146842.2|146500.2|146842.2|146500.2|146823.9|146481.9|14
1650024660000|2022-04-15 12:11:00|146842|146500|146837.6|146495.6|146842|146500|146824.9|146482.9|17
1650024670000|2022-04-15 12:11:10|146836.8|146494.8|146841.3|146499.3|146841.3|146499.3|146829.1|146487.1|14
1650024680000|2022-04-15 12:11:20|146841.2|146499.2|146839.8|146497.8|146842.1|146500.1|146838.2|146496.2|9
1650024690000|2022-04-15 12:11:30|146839.5|146497.5|146829.4|146487.4|146840.2|146498.2|146795.9|146453.9|16
1650024700000|2022-04-15 12:11:40|146829.5|146487.5|146820.1|146478.1|146833.9|146491.9|146808.4|146466.4|28
1650024710000|2022-04-15 12:11:50|146820.9|146478.9|146824.1|146482.1|146828.3|146486.3|146810|146468|27
1650024720000|2022-04-15 12:12:00|146822.1|146480.1|146820.6|146478.6|146833.7|146491.7|146820.6|146478.6|17
1650024730000|2022-04-15 12:12:10|146819.1|146477.1|146833.3|146491.3|146834.7|146492.7|146809.2|146467.2|30
1650024740000|2022-04-15 12:12:20|146835.1|146493.1|146836|146494|146836|146494|146830.4|146488.4|17
1650024750000|2022-04-15 12:12:30|146840.2|146498.2|146827.6|146485.6|146840.2|146498.2|146826|146484|20
1650024760000|2022-04-15 12:12:40|146831|146489|146842.9|146500.9|146843|146501|146831|146489|23
1650024770000|2022-04-15 12:12:50|146843.3|146501.3|146832.6|146490.6|146846|146504|146821.5|146479.5|27
1650024780000|2022-04-15 12:13:00|146830.9|146488.9|146833.9|146491.9|146833.9|146491.9|146823.4|146481.4|17
1650024790000|2022-04-15 12:13:10|146834.1|146492.1|146832.4|146490.4|146834.9|146492.9|146827.6|146485.6|18
1650024800000|2022-04-15 12:13:20|146824.9|146482.9|146834.7|146492.7|146834.7|146492.7|146824.4|146482.4|19
1650024810000|2022-04-15 12:13:30|146833.7|146491.7|146834.5|146492.5|146840.4|146498.4|146822.2|146480.2|18
1650024820000|2022-04-15 12:13:40|146833.5|146491.5|146832.8|146490.8|146838.2|146496.2|146806.7|146464.7|32
1650024830000|2022-04-15 12:13:50|146831.1|146489.1|146824.8|146482.8|146832|146490|146822.6|146480.6|20
1650024840000|2022-04-15 12:14:00|146825.4|146483.4|146826.3|146484.3|146826.4|146484.4|146822.8|146480.8|14
1650024850000|2022-04-15 12:14:10|146827|146485|146830.7|146488.7|146835.3|146493.3|146823.4|146481.4|21
1650024860000|2022-04-15 12:14:20|146828.6|146486.6|146835.7|146493.7|146835.7|146493.7|146828.1|146486.1|9
1650024870000|2022-04-15 12:14:30|146836.3|146494.3|146825.2|146483.2|146837|146495|146817.2|146475.2|11
1650024880000|2022-04-15 12:14:40|146802.2|146460.2|146834.7|146492.7|146834.7|146492.7|146798.3|146456.3|22
1650024890000|2022-04-15 12:14:50|146836.8|146494.8|146830.7|146488.7|146838.4|146496.4|146830.7|146488.7|20
1650024900000|2022-04-15 12:15:00|146829.3|146487.3|146831|146489|146837.5|146495.5|146828.7|146486.7|17
1650024910000|2022-04-15 12:15:10|146830.3|146488.3|146827|146485|146834|146492|146826.2|146484.2|20
1650024920000|2022-04-15 12:15:20|146827.2|146485.2|146822.6|146480.6|146827.2|146485.2|146810.8|146468.8|15
1650024930000|2022-04-15 12:15:30|146823.8|146481.8|146805.2|146463.2|146824.8|146482.8|146791.9|146449.9|13
1650024940000|2022-04-15 12:15:40|146809.7|146467.7|146802.3|146460.3|146821.2|146479.2|146802.3|146460.3|10
1650024950000|2022-04-15 12:15:50|146800.5|146458.5|146815.5|146473.5|146825.1|146483.1|146800.5|146458.5|13
1650024960000|2022-04-15 12:16:00|146813.2|146471.2|146823.2|146481.2|146827.7|146485.7|146813.2|146471.2|12
1650024970000|2022-04-15 12:16:10|146821.9|146479.9|146821.4|146479.4|146838.6|146496.6|146803.1|146461.1|11
1650024980000|2022-04-15 12:16:20|146819.6|146477.6|146837.8|146495.8|146840.5|146498.5|146817.7|146475.7|11
1650024990000|2022-04-15 12:16:30|146792|146450|146819.5|146477.5|146827|146485|146792|146450|9
1650025000000|2022-04-15 12:16:40|146816.8|146474.8|146830.7|146488.7|146832.2|146490.2|146814.2|146472.2|14
1650025010000|2022-04-15 12:16:50|146830.5|146488.5|146833.4|146491.4|146843.2|146501.2|146811.5|146469.5|27
1650025020000|2022-04-15 12:17:00|146831.8|146489.8|146831.1|146489.1|146835.6|146493.6|146828.6|146486.6|17
1650025030000|2022-04-15 12:17:10|146837.4|146495.4|146818.3|146476.3|146842.6|146500.6|146805.9|146463.9|29
1650025040000|2022-04-15 12:17:20|146817.2|146475.2|146807.9|146465.9|146819.9|146477.9|146804.7|146462.7|23
1650025050000|2022-04-15 12:17:30|146806.8|146464.8|146823.9|146481.9|146828.1|146486.1|146806.8|146464.8|20
1650025060000|2022-04-15 12:17:40|146824|146482|146810.8|146468.8|146832.6|146490.6|146804.7|146462.7|16
1650025070000|2022-04-15 12:17:50|146814.8|146472.8|146818.1|146476.1|146824.9|146482.9|146797.6|146455.6|27
1650025080000|2022-04-15 12:18:00|146822.1|146480.1|146823.7|146481.7|146824.9|146482.9|146813.4|146471.4|22
1650025090000|2022-04-15 12:18:10|146824.2|146482.2|146815.1|146473.1|146830.1|146488.1|146803.4|146461.4|28
1650025100000|2022-04-15 12:18:20|146817.7|146475.7|146819.2|146477.2|146821.6|146479.6|146810.1|146468.1|12
1650025110000|2022-04-15 12:18:30|146817.6|146475.6|146816.9|146474.9|146818.5|146476.5|146807|146465|18
1650025120000|2022-04-15 12:18:40|146816.7|146474.7|146822.3|146480.3|146829.6|146487.6|146807.3|146465.3|17
1650025130000|2022-04-15 12:18:50|146823.5|146481.5|146830.9|146488.9|146830.9|146488.9|146820.1|146478.1|24
1650025140000|2022-04-15 12:19:00|146828.9|146486.9|146831.6|146489.6|146832.7|146490.7|146796.5|146454.5|16
1650025150000|2022-04-15 12:19:10|146830.4|146488.4|146832|146490|146834.8|146492.8|146826|146484|16
1650025160000|2022-04-15 12:19:20|146830.9|146488.9|146833.4|146491.4|146836|146494|146830.9|146488.9|8
1650025170000|2022-04-15 12:19:30|146832.8|146490.8|146804|146462|146833.5|146491.5|146804|146462|7
1650025180000|2022-04-15 12:19:40|146807.7|146465.7|146812.1|146470.1|146837.8|146495.8|146806.1|146464.1|16
1650025190000|2022-04-15 12:19:50|146828.8|146486.8|146827.2|146485.2|146830.9|146488.9|146801.8|146459.8|35
1650025200000|2022-04-15 12:20:00|146812.7|146470.7|146825.6|146483.6|146838|146496|146808.8|146466.8|26
1650025210000|2022-04-15 12:20:10|146827|146485|146824.2|146482.2|146828.5|146486.5|146813|146471|20
1650025220000|2022-04-15 12:20:20|146824.9|146482.9|146813.3|146471.3|146825.4|146483.4|146812.4|146470.4|22
1650025230000|2022-04-15 12:20:30|146817.6|146475.6|146798.4|146456.4|146829.3|146487.3|146796|146454|28
1650025240000|2022-04-15 12:20:40|146800.6|146458.6|146820.9|146478.9|146827.7|146485.7|146800.6|146458.6|21
1650025250000|2022-04-15 12:20:50|146825.2|146483.2|146834.2|146492.2|146834.2|146492.2|146822.8|146480.8|14
1650025260000|2022-04-15 12:21:00|146833.9|146491.9|146836.8|146494.8|146840.4|146498.4|146830.5|146488.5|16
1650025270000|2022-04-15 12:21:10|146838.2|146496.2|146837.8|146495.8|146838.3|146496.3|146835.7|146493.7|7
1650025280000|2022-04-15 12:21:20|146838.6|146496.6|146820.2|146478.2|146838.6|146496.6|146807.6|146465.6|21
1650025290000|2022-04-15 12:21:30|146821.4|146479.4|146826.1|146484.1|146827.7|146485.7|146791.5|146449.5|32
1650025300000|2022-04-15 12:21:40|146825.6|146483.6|146814.1|146472.1|146825.7|146483.7|146814.1|146472.1|13
1650025310000|2022-04-15 12:21:50|146818.3|146476.3|146821|146479|146821|146479|146808.1|146466.1|20
1650025320000|2022-04-15 12:22:00|146821.2|146479.2|146820.2|146478.2|146825.3|146483.3|146798.8|146456.8|19
1650025330000|2022-04-15 12:22:10|146808.4|146466.4|146817.5|146475.5|146827.7|146485.7|146791.7|146449.7|19
1650025340000|2022-04-15 12:22:20|146796|146454|146806.4|146464.4|146819.5|146477.5|146768.8|146426.8|20
1650025350000|2022-04-15 12:22:30|146809.6|146467.6|146821.2|146479.2|146830.9|146488.9|146809.6|146467.6|27
1650025360000|2022-04-15 12:22:40|146824|146482|146817.7|146475.7|146829.9|146487.9|146817.7|146475.7|24
1650025370000|2022-04-15 12:22:50|146815.9|146473.9|146837.9|146495.9|146839.9|146497.9|146813|146471|24
1650025380000|2022-04-15 12:23:00|146838|146496|146826.8|146484.8|146839.8|146497.8|146818.6|146476.6|15
1650025390000|2022-04-15 12:23:10|146827.4|146485.4|146824.1|146482.1|146829.6|146487.6|146824.1|146482.1|6
1650025400000|2022-04-15 12:23:20|146828.4|146486.4|146809.3|146467.3|146828.4|146486.4|146799.5|146457.5|10
1650025410000|2022-04-15 12:23:30|146808.3|146466.3|146819.1|146477.1|146829.9|146487.9|146796.6|146454.6|29
1650025420000|2022-04-15 12:23:40|146818.4|146476.4|146810.3|146468.3|146831.1|146489.1|146810.3|146468.3|17
1650025430000|2022-04-15 12:23:50|146812.5|146470.5|146815.3|146473.3|146831.6|146489.6|146812.5|146470.5|18
1650025440000|2022-04-15 12:24:00|146814.5|146472.5|146835.1|146493.1|146844|146502|146788.5|146446.5|21
1650025450000|2022-04-15 12:24:10|146836.3|146494.3|146813.5|146471.5|146836.3|146494.3|146786.8|146444.8|21
1650025460000|2022-04-15 12:24:20|146818|146476|146791.2|146449.2|146826.5|146484.5|146791.2|146449.2|24
1650025470000|2022-04-15 12:24:30|146788.9|146446.9|146814.4|146472.4|146823.5|146481.5|146788.9|146446.9|18
1650025480000|2022-04-15 12:24:40|146812|146470|146826.6|146484.6|146828.6|146486.6|146812|146470|20
1650025490000|2022-04-15 12:24:50|146826|146484|146827|146485|146828.6|146486.6|146825.3|146483.3|11
1650025500000|2022-04-15 12:25:00|146833.2|146491.2|146825.5|146483.5|146841.5|146499.5|146794.2|146452.2|30
1650025510000|2022-04-15 12:25:10|146822.7|146480.7|146802.4|146460.4|146825.4|146483.4|146802.1|146460.1|27
1650025520000|2022-04-15 12:25:20|146799.7|146457.7|146815.5|146473.5|146822.2|146480.2|146771.4|146429.4|23
1650025530000|2022-04-15 12:25:30|146804.2|146462.2|146812|146470|146821|146479|146804.2|146462.2|18
1650025540000|2022-04-15 12:25:40|146814.2|146472.2|146813.3|146471.3|146820.8|146478.8|146802.5|146460.5|17
1650025550000|2022-04-15 12:25:50|146810.2|146468.2|146800.7|146458.7|146810.5|146468.5|146800.7|146458.7|12
1650025560000|2022-04-15 12:26:00|146805.8|146463.8|146803.6|146461.6|146817.6|146475.6|146803.6|146461.6|17
1650025570000|2022-04-15 12:26:10|146809.2|146467.2|146804.3|146462.3|146828.7|146486.7|146789.9|146447.9|27
1650025580000|2022-04-15 12:26:20|146810|146468|146827.5|146485.5|146827.9|146485.9|146804.2|146462.2|23
1650025590000|2022-04-15 12:26:30|146826.7|146484.7|146826|146484|146828.9|146486.9|146820.1|146478.1|12
1650025600000|2022-04-15 12:26:40|146826.1|146484.1|146831.6|146489.6|146831.6|146489.6|146820.3|146478.3|11
1650025610000|2022-04-15 12:26:50|146831.4|146489.4|146826.8|146484.8|146831.4|146489.4|146809.6|146467.6|26
1650025620000|2022-04-15 12:27:00|146825.7|146483.7|146813.7|146471.7|146827.9|146485.9|146813.7|146471.7|20
1650025630000|2022-04-15 12:27:10|146812.6|146470.6|146815.7|146473.7|146816|146474|146772.7|146430.7|13
1650025640000|2022-04-15 12:27:20|146813|146471|146825.3|146483.3|146826.5|146484.5|146800.3|146458.3|14
1650025650000|2022-04-15 12:27:30|146828.4|146486.4|146814.3|146472.3|146830.7|146488.7|146810.8|146468.8|26
1650025660000|2022-04-15 12:27:40|146815.5|146473.5|146818.7|146476.7|146844.3|146502.3|146815.5|146473.5|29
1650025670000|2022-04-15 12:27:50|146839.5|146497.5|146831.4|146489.4|146839.5|146497.5|146796.8|146454.8|35
1650025680000|2022-04-15 12:28:00|146831.9|146489.9|146819.5|146477.5|146831.9|146489.9|146806.2|146464.2|25
1650025690000|2022-04-15 12:28:10|146815.8|146473.8|146810.5|146468.5|146823.4|146481.4|146810.5|146468.5|24
1650025700000|2022-04-15 12:28:20|146808.3|146466.3|146841.2|146499.2|146849.7|146507.7|146792.7|146450.7|31
1650025710000|2022-04-15 12:28:30|146836.1|146494.1|146841.4|146499.4|146849.5|146507.5|146821.1|146479.1|33
1650025720000|2022-04-15 12:28:40|146839.3|146497.3|146793.1|146451.1|146842.8|146500.8|146785.2|146443.2|11
1650025730000|2022-04-15 12:28:50|146788.5|146446.5|146806.6|146464.6|146814.4|146472.4|146788.5|146446.5|11
1650025740000|2022-04-15 12:29:00|146805.2|146463.2|146808.1|146466.1|146837.2|146495.2|146805.2|146463.2|12
1650025750000|2022-04-15 12:29:10|146806.6|146464.6|146823.2|146481.2|146823.2|146481.2|146806.6|146464.6|5
1650025760000|2022-04-15 12:29:20|146818.3|146476.3|146827.7|146485.7|146832.5|146490.5|146811.1|146469.1|10
1650025770000|2022-04-15 12:29:30|146815.9|146473.9|146825.5|146483.5|146825.5|146483.5|146801.4|146459.4|10
1650025780000|2022-04-15 12:29:40|146828.8|146486.8|146830.8|146488.8|146830.8|146488.8|146801.2|146459.2|23
1650025790000|2022-04-15 12:29:50|146838.2|146496.2|146830.9|146488.9|146838.2|146496.2|146819.1|146477.1|14
1650025800000|2022-04-15 12:30:00|146836.4|146494.4|146822.2|146480.2|146862.3|146520.3|146817.9|146475.9|18
1650025810000|2022-04-15 12:30:10|146830.5|146488.5|146832|146490|146835.9|146493.9|146830.1|146488.1|10
1650025820000|2022-04-15 12:30:20|146837.8|146495.8|146818|146476|146839.9|146497.9|146817.8|146475.8|5
1650025830000|2022-04-15 12:30:30|146821.7|146479.7|146831|146489|146832.3|146490.3|146814.5|146472.5|17
1650025840000|2022-04-15 12:30:40|146833.3|146491.3|146825.2|146483.2|146835.2|146493.2|146825.2|146483.2|20
1650025850000|2022-04-15 12:30:50|146826.5|146484.5|146824.3|146482.3|146834.9|146492.9|146824.3|146482.3|18
1650025860000|2022-04-15 12:31:00|146824.2|146482.2|146838.7|146496.7|146840.8|146498.8|146824.2|146482.2|27
1650025870000|2022-04-15 12:31:10|146839.2|146497.2|146838.7|146496.7|146845|146503|146829.4|146487.4|29
1650025880000|2022-04-15 12:31:20|146838.8|146496.8|146828.8|146486.8|146841.4|146499.4|146823.4|146481.4|28
1650025890000|2022-04-15 12:31:30|146832.7|146490.7|146830.7|146488.7|146834.7|146492.7|146829|146487|18
1650025900000|2022-04-15 12:31:40|146831.4|146489.4|146836.9|146494.9|146840.8|146498.8|146831.4|146489.4|39
1650025910000|2022-04-15 12:31:50|146836|146494|146842.3|146500.3|146844.1|146502.1|146836|146494|24
1650025920000|2022-04-15 12:32:00|146842|146500|146832.7|146490.7|146842.5|146500.5|146824.7|146482.7|22
1650025930000|2022-04-15 12:32:10|146833.7|146491.7|146828.2|146486.2|146846.8|146504.8|146813.3|146471.3|23
1650025940000|2022-04-15 12:32:20|146834.4|146492.4|146833.8|146491.8|146838.6|146496.6|146830.7|146488.7|18
1650025950000|2022-04-15 12:32:30|146833|146491|146831.1|146489.1|146839.5|146497.5|146821.2|146479.2|26
1650025960000|2022-04-15 12:32:40|146831.3|146489.3|146826.5|146484.5|146832.1|146490.1|146823.4|146481.4|27
1650025970000|2022-04-15 12:32:50|146827.9|146485.9|146834.8|146492.8|146836.1|146494.1|146827.9|146485.9|16
1650025980000|2022-04-15 12:33:00|146833.2|146491.2|146829.3|146487.3|146839.5|146497.5|146826.5|146484.5|21
1650025990000|2022-04-15 12:33:10|146833.8|146491.8|146841|146499|146841|146499|146826.7|146484.7|26
1650026000000|2022-04-15 12:33:20|146843.9|146501.9|146846.8|146504.8|146849.1|146507.1|146835.7|146493.7|16
1650026010000|2022-04-15 12:33:30|146842.4|146500.4|146834.9|146492.9|146855.2|146513.2|146828|146486|17
1650026020000|2022-04-15 12:33:40|146841.3|146499.3|146832.5|146490.5|146845.4|146503.4|146832.5|146490.5|18
1650026030000|2022-04-15 12:33:50|146835.2|146493.2|146822.1|146480.1|146837|146495|146816.2|146474.2|20
1650026040000|2022-04-15 12:34:00|146824.1|146482.1|146831.8|146489.8|146832.6|146490.6|146824.1|146482.1|10
1650026050000|2022-04-15 12:34:10|146829.5|146487.5|146835.5|146493.5|146842.1|146500.1|146821|146479|22
1650026060000|2022-04-15 12:34:20|146834.5|146492.5|146835|146493|146841|146499|146833.9|146491.9|15
1650026070000|2022-04-15 12:34:30|146833.9|146491.9|146831.7|146489.7|146841.4|146499.4|146828.8|146486.8|21
1650026080000|2022-04-15 12:34:40|146831.3|146489.3|146826.4|146484.4|146841.3|146499.3|146826.4|146484.4|18
1650026090000|2022-04-15 12:34:50|146822.9|146480.9|146833.3|146491.3|146834.9|146492.9|146822.6|146480.6|35
1650026100000|2022-04-15 12:35:00|146828|146486|146830.3|146488.3|146832|146490|146827.8|146485.8|28
1650026110000|2022-04-15 12:35:10|146829.4|146487.4|146832.5|146490.5|146835.3|146493.3|146829.4|146487.4|20
1650026120000|2022-04-15 12:35:20|146825.5|146483.5|146837.4|146495.4|146843.9|146501.9|146824.6|146482.6|18
1650026130000|2022-04-15 12:35:30|146825.3|146483.3|146836.6|146494.6|146840.1|146498.1|146825.3|146483.3|29
1650026140000|2022-04-15 12:35:40|146837.3|146495.3|146832.3|146490.3|146839|146497|146825.2|146483.2|26
1650026150000|2022-04-15 12:35:50|146831.6|146489.6|146836.7|146494.7|146838.5|146496.5|146831.6|146489.6|26
1650026160000|2022-04-15 12:36:00|146834.7|146492.7|146842.4|146500.4|146847.7|146505.7|146819.9|146477.9|32
1650026170000|2022-04-15 12:36:10|146843.4|146501.4|146833.9|146491.9|146845|146503|146827.3|146485.3|31
1650026180000|2022-04-15 12:36:20|146829.6|146487.6|146837.6|146495.6|146839.9|146497.9|146826.5|146484.5|32
1650026190000|2022-04-15 12:36:30|146837.9|146495.9|146838.7|146496.7|146840.7|146498.7|146833.3|146491.3|24
1650026200000|2022-04-15 12:36:40|146836.4|146494.4|146836.9|146494.9|146838.9|146496.9|146835.6|146493.6|6
1650026210000|2022-04-15 12:36:50|146846.2|146504.2|146835.4|146493.4|146846.2|146504.2|146835.4|146493.4|16
1650026220000|2022-04-15 12:37:00|146846.2|146504.2|146824.4|146482.4|146846.2|146504.2|146814.7|146472.7|16
1650026230000|2022-04-15 12:37:10|146832.4|146490.4|146848.1|146506.1|146849.3|146507.3|146824.4|146482.4|11
1650026240000|2022-04-15 12:37:20|146847.5|146505.5|146830.6|146488.6|146847.5|146505.5|146815|146473|15
1650026250000|2022-04-15 12:37:30|146833.5|146491.5|146836.1|146494.1|146836.7|146494.7|146829|146487|29
1650026260000|2022-04-15 12:37:40|146829.8|146487.8|146835.3|146493.3|146840.1|146498.1|146829.4|146487.4|37
1650026270000|2022-04-15 12:37:50|146836.7|146494.7|146835.2|146493.2|146838.4|146496.4|146831.5|146489.5|22
1650026280000|2022-04-15 12:38:00|146841.1|146499.1|146838.8|146496.8|146844.9|146502.9|146832.8|146490.8|11
1650026290000|2022-04-15 12:38:10|146841.4|146499.4|146825.8|146483.8|146841.4|146499.4|146825.8|146483.8|4
1650026300000|2022-04-15 12:38:20|146828.4|146486.4|146826.5|146484.5|146844.7|146502.7|146821.8|146479.8|11
1650026310000|2022-04-15 12:38:30|146825|146483|146818.5|146476.5|146825.7|146483.7|146818|146476|10
1650026320000|2022-04-15 12:38:40|146818.4|146476.4|146826.6|146484.6|146826.6|146484.6|146804.8|146462.8|5
1650026330000|2022-04-15 12:38:50|146813.4|146471.4|146829.8|146487.8|146834.5|146492.5|146813.4|146471.4|10
1650026340000|2022-04-15 12:39:00|146819.1|146477.1|146840.8|146498.8|146840.8|146498.8|146819.1|146477.1|11
1650026350000|2022-04-15 12:39:10|146836.9|146494.9|146835.1|146493.1|146838.5|146496.5|146826.1|146484.1|21
1650026360000|2022-04-15 12:39:20|146833.5|146491.5|146835.7|146493.7|146836.2|146494.2|146823.7|146481.7|20
1650026370000|2022-04-15 12:39:30|146833.7|146491.7|146823.2|146481.2|146836.1|146494.1|146823.2|146481.2|8
1650026380000|2022-04-15 12:39:40|146830.1|146488.1|146833.9|146491.9|146835|146493|146829.6|146487.6|10
1650026390000|2022-04-15 12:39:50|146827.4|146485.4|146830.3|146488.3|146830.3|146488.3|146823.1|146481.1|10
1650026400000|2022-04-15 12:40:00|146830.9|146488.9|146827.1|146485.1|146841.3|146499.3|146827.1|146485.1|14
1650026410000|2022-04-15 12:40:10|146829.2|146487.2|146829.8|146487.8|146832.7|146490.7|146816.9|146474.9|6
1650026420000|2022-04-15 12:40:20|146830.5|146488.5|146823.5|146481.5|146830.5|146488.5|146823.5|146481.5|4
1650026430000|2022-04-15 12:40:30|146815.8|146473.8|146816|146474|146840.6|146498.6|146815.8|146473.8|6
1650026440000|2022-04-15 12:40:40|146836.8|146494.8|146836.8|146494.8|146837.8|146495.8|146831.9|146489.9|4
1650026450000|2022-04-15 12:40:50|146828.2|146486.2|146851.8|146509.8|146852.8|146510.8|146828.2|146486.2|12
1650026460000|2022-04-15 12:41:00|146863.5|146521.5|146870.5|146528.5|146875.3|146533.3|146855.8|146513.8|5
1650026470000|2022-04-15 12:41:10|146875.4|146533.4|146838.6|146496.6|146875.4|146533.4|146832.1|146490.1|4
1650026480000|2022-04-15 12:41:20|146826.9|146484.9|146827.8|146485.8|146827.8|146485.8|146826.9|146484.9|2
1650026490000|2022-04-15 12:41:30|146846|146504|146834.8|146492.8|146853.3|146511.3|146833.5|146491.5|9
1650026500000|2022-04-15 12:41:40|146828.1|146486.1|146842.4|146500.4|146842.6|146500.6|146825.9|146483.9|9
1650026510000|2022-04-15 12:41:50|146842|146500|146836.9|146494.9|146842|146500|146831.3|146489.3|16
1650026520000|2022-04-15 12:42:00|146835|146493|146835|146493|146835|146493|146835|146493|1
1650026530000|2022-04-15 12:42:10|146844.5|146502.5|146842.5|146500.5|146844.5|146502.5|146840.2|146498.2|4
1650026540000|2022-04-15 12:42:20|146836.1|146494.1|146829.9|146487.9|146836.9|146494.9|146822|146480|6
1650026550000|2022-04-15 12:42:30|146832.9|146490.9|146829|146487|146832.9|146490.9|146829|146487|4
1650026560000|2022-04-15 12:42:40|146826.6|146484.6|146846.1|146504.1|146846.2|146504.2|146823.4|146481.4|7
1650026570000|2022-04-15 12:42:50|146839.2|146497.2|146847.6|146505.6|146849.6|146507.6|146839.2|146497.2|17
1650026580000|2022-04-15 12:43:00|146839|146497|146846.8|146504.8|146847.6|146505.6|146839|146497|9
1650026590000|2022-04-15 12:43:10|146844.4|146502.4|146831.4|146489.4|146844.4|146502.4|146830.2|146488.2|8
1650026600000|2022-04-15 12:43:20|146836.1|146494.1|146828.7|146486.7|146836.1|146494.1|146828.7|146486.7|7
1650026610000|2022-04-15 12:43:30|146829.1|146487.1|146825.8|146483.8|146831.5|146489.5|146825.8|146483.8|6
1650026620000|2022-04-15 12:43:40|146841.5|146499.5|146845.6|146503.6|146845.6|146503.6|146836.5|146494.5|3
1650026630000|2022-04-15 12:43:50|146847.5|146505.5|146839.4|146497.4|146847.5|146505.5|146834.2|146492.2|38
1650026640000|2022-04-15 12:44:00|146837.2|146495.2|146838|146496|146842.3|146500.3|146827.5|146485.5|17
1650026650000|2022-04-15 12:44:10|146835.2|146493.2|146836.6|146494.6|146836.6|146494.6|146826.6|146484.6|7
1650026660000|2022-04-15 12:44:20|146837.3|146495.3|146828.2|146486.2|146837.3|146495.3|146822.7|146480.7|5
1650026670000|2022-04-15 12:44:30|146831.4|146489.4|146821.7|146479.7|146850.6|146508.6|146821.7|146479.7|6
1650026680000|2022-04-15 12:44:40|146809.7|146467.7|146841.6|146499.6|146842.1|146500.1|146809.7|146467.7|11
1650026690000|2022-04-15 12:44:50|146839.5|146497.5|146835.1|146493.1|146839.5|146497.5|146826.2|146484.2|13
1650026700000|2022-04-15 12:45:00|146833.5|146491.5|146828|146486|146838.2|146496.2|146828|146486|4
1650026710000|2022-04-15 12:45:10|146801.1|146459.1|146820.4|146478.4|146820.4|146478.4|146795.5|146453.5|11
1650026720000|2022-04-15 12:45:20|146814|146472|146832.2|146490.2|146832.2|146490.2|146814|146472|9
1650026730000|2022-04-15 12:45:30|146840|146498|146824|146482|146841.1|146499.1|146821.1|146479.1|7
1650026740000|2022-04-15 12:45:40|146839.5|146497.5|146840.8|146498.8|146840.8|146498.8|146839.5|146497.5|3
1650026750000|2022-04-15 12:45:50|146840.4|146498.4|146839.6|146497.6|146840.4|146498.4|146828.1|146486.1|7
1650026760000|2022-04-15 12:46:00|146840.2|146498.2|146838.9|146496.9|146846|146504|146810.9|146468.9|9
1650026770000|2022-04-15 12:46:10|146829.9|146487.9|146822.2|146480.2|146837.6|146495.6|146818.4|146476.4|36
1650026780000|2022-04-15 12:46:20|146827.2|146485.2|146827.7|146485.7|146834.9|146492.9|146819.7|146477.7|37
1650026790000|2022-04-15 12:46:30|146823.5|146481.5|146821.9|146479.9|146826.6|146484.6|146819.3|146477.3|7
1650026800000|2022-04-15 12:46:40|146825.5|146483.5|146836.6|146494.6|146836.6|146494.6|146825|146483|33
1650026810000|2022-04-15 12:46:50|146831.7|146489.7|146818.2|146476.2|146831.7|146489.7|146802.3|146460.3|31
1650026820000|2022-04-15 12:47:00|146816|146474|146823.4|146481.4|146841.3|146499.3|146807|146465|36
1650026830000|2022-04-15 12:47:10|146820.5|146478.5|146823.5|146481.5|146834.4|146492.4|146815.8|146473.8|28
1650026840000|2022-04-15 12:47:20|146823.2|146481.2|146827.7|146485.7|146827.7|146485.7|146823.2|146481.2|11
1650026850000|2022-04-15 12:47:30|146824.6|146482.6|146824.5|146482.5|146832|146490|146815.3|146473.3|29
1650026860000|2022-04-15 12:47:40|146829|146487|146815|146473|146838|146496|146804.6|146462.6|29
1650026870000|2022-04-15 12:47:50|146813.5|146471.5|146856.7|146514.7|146856.7|146514.7|146802.8|146460.8|11
1650026880000|2022-04-15 12:48:00|146848|146506|146824.9|146482.9|146848|146506|146816.6|146474.6|11
1650026890000|2022-04-15 12:48:10|146827.9|146485.9|146830.2|146488.2|146832.9|146490.9|146818.7|146476.7|12
1650026900000|2022-04-15 12:48:20|146826.3|146484.3|146822.4|146480.4|146826.3|146484.3|146819.4|146477.4|7
1650026910000|2022-04-15 12:48:30|146815.3|146473.3|146846|146504|146846|146504|146815.3|146473.3|11
1650026930000|2022-04-15 12:48:50|146800.3|146458.3|146821.6|146479.6|146821.6|146479.6|146800.3|146458.3|4
1650026940000|2022-04-15 12:49:00|146825.1|146483.1|146852.4|146510.4|146852.4|146510.4|146825.1|146483.1|2
1650026950000|2022-04-15 12:49:10|146840|146498|146840|146498|146840|146498|146840|146498|1
1650026960000|2022-04-15 12:49:20|146801.6|146459.6|146839.5|146497.5|146839.5|146497.5|146787.2|146445.2|6
1650026970000|2022-04-15 12:49:30|146837.5|146495.5|146837.5|146495.5|146837.5|146495.5|146837.5|146495.5|1
1650026980000|2022-04-15 12:49:40|146800.4|146458.4|146820.4|146478.4|146820.4|146478.4|146800.4|146458.4|2
1650026990000|2022-04-15 12:49:50|146820.5|146478.5|146838.8|146496.8|146838.8|146496.8|146809.4|146467.4|4
1650027000000|2022-04-15 12:50:00|146839.7|146497.7|146837|146495|146840|146498|146836.5|146494.5|4
1650027010000|2022-04-15 12:50:10|146835|146493|146816.2|146474.2|146836|146494|146812|146470|5
1650027020000|2022-04-15 12:50:20|146807.4|146465.4|146846|146504|146846|146504|146807.4|146465.4|2
1650027040000|2022-04-15 12:50:40|146795.6|146453.6|146812.1|146470.1|146812.1|146470.1|146795.6|146453.6|2
1650027050000|2022-04-15 12:50:50|146808.3|146466.3|146836|146494|146836|146494|146808.3|146466.3|4
1650027060000|2022-04-15 12:51:00|146799.4|146457.4|146814.2|146472.2|146815.6|146473.6|146799.4|146457.4|4
1650027070000|2022-04-15 12:51:10|146815.6|146473.6|146815.6|146473.6|146815.6|146473.6|146815.6|146473.6|1
1650027080000|2022-04-15 12:51:20|146835|146493|146835.5|146493.5|146835.5|146493.5|146835|146493|2
1650027090000|2022-04-15 12:51:30|146787.2|146445.2|146825.8|146483.8|146825.8|146483.8|146787.2|146445.2|2
1650027100000|2022-04-15 12:51:40|146814.8|146472.8|146838.7|146496.7|146838.7|146496.7|146814.8|146472.8|5
1650027110000|2022-04-15 12:51:50|146840.9|146498.9|146802.7|146460.7|146840.9|146498.9|146799.3|146457.3|4
1650027120000|2022-04-15 12:52:00|146802.5|146460.5|146822.5|146480.5|146822.5|146480.5|146802.5|146460.5|10
1650027130000|2022-04-15 12:52:10|146825|146483|146803.8|146461.8|146835.5|146493.5|146803.8|146461.8|3
1650027140000|2022-04-15 12:52:20|146814.3|146472.3|146814.3|146472.3|146814.3|146472.3|146814.3|146472.3|1
1650027150000|2022-04-15 12:52:30|146793.2|146451.2|146816.3|146474.3|146829|146487|146793.2|146451.2|8
1650027160000|2022-04-15 12:52:40|146808.5|146466.5|146818.6|146476.6|146824.9|146482.9|146808.5|146466.5|5
1650027170000|2022-04-15 12:52:50|146814.3|146472.3|146829.6|146487.6|146841.8|146499.8|146814.3|146472.3|5
1650027180000|2022-04-15 12:53:00|146828.4|146486.4|146814.6|146472.6|146830|146488|146803.4|146461.4|7
1650027190000|2022-04-15 12:53:10|146827.2|146485.2|146827.2|146485.2|146827.2|146485.2|146827.2|146485.2|1
1650027200000|2022-04-15 12:53:20|146839|146497|146847.2|146505.2|146847.2|146505.2|146839|146497|2
1650027210000|2022-04-15 12:53:30|146845.9|146503.9|146801.6|146459.6|146845.9|146503.9|146801.6|146459.6|3
1650027220000|2022-04-15 12:53:40|146808|146466|146813|146471|146813|146471|146808|146466|2
1650027230000|2022-04-15 12:53:50|146793.1|146451.1|146793.1|146451.1|146793.1|146451.1|146793.1|146451.1|1
1650027240000|2022-04-15 12:54:00|146836.5|146494.5|146840|146498|146840|146498|146814.1|146472.1|7
1650027260000|2022-04-15 12:54:20|146793.6|146451.6|146835.3|146493.3|146835.3|146493.3|146793.6|146451.6|4
1650027270000|2022-04-15 12:54:30|146829.7|146487.7|146848.7|146506.7|146848.7|146506.7|146824.2|146482.2|3
1650027280000|2022-04-15 12:54:40|146804|146462|146793.6|146451.6|146807.9|146465.9|146793.6|146451.6|3
1650027290000|2022-04-15 12:54:50|146783.2|146441.2|146846|146504|146846|146504|146783.2|146441.2|2
1650027300000|2022-04-15 12:55:00|146801.1|146459.1|146833.6|146491.6|146837.9|146495.9|146801.1|146459.1|15
1650027310000|2022-04-15 12:55:10|146835.6|146493.6|146834.4|146492.4|146836.3|146494.3|146829.1|146487.1|8
1650027320000|2022-04-15 12:55:20|146833|146491|146828.3|146486.3|146833|146491|146822.2|146480.2|6
1650027330000|2022-04-15 12:55:30|146827.5|146485.5|146824.1|146482.1|146827.5|146485.5|146824.1|146482.1|2
1650027340000|2022-04-15 12:55:40|146830.4|146488.4|146830.4|146488.4|146830.4|146488.4|146830.4|146488.4|1
1650027350000|2022-04-15 12:55:50|146846|146504|146821.4|146479.4|146846|146504|146816.9|146474.9|7
1650027360000|2022-04-15 12:56:00|146818.4|146476.4|146825.3|146483.3|146831.2|146489.2|146818.4|146476.4|7
1650027370000|2022-04-15 12:56:10|146834|146492|146839.3|146497.3|146841.4|146499.4|146830.5|146488.5|18
1650027380000|2022-04-15 12:56:20|146844.1|146502.1|146839.9|146497.9|146844.3|146502.3|146839.9|146497.9|6
1650027390000|2022-04-15 12:56:30|146837|146495|146827.6|146485.6|146839.5|146497.5|146827.6|146485.6|13
1650027400000|2022-04-15 12:56:40|146829.7|146487.7|146834.3|146492.3|146837.3|146495.3|146822.5|146480.5|19
1650027410000|2022-04-15 12:56:50|146835.4|146493.4|146835.4|146493.4|146835.4|146493.4|146832.9|146490.9|4
1650027420000|2022-04-15 12:57:00|146825.4|146483.4|146828.9|146486.9|146845.6|146503.6|146822.9|146480.9|8
1650027430000|2022-04-15 12:57:10|146829.4|146487.4|146833.9|146491.9|146844.3|146502.3|146667.3|146325.3|30
1650027440000|2022-04-15 12:57:20|146832.6|146490.6|146843.1|146501.1|146852.3|146510.3|146832.6|146490.6|35
1650027450000|2022-04-15 12:57:30|146842.8|146500.8|146847.5|146505.5|146847.5|146505.5|146833.8|146491.8|36
1650027460000|2022-04-15 12:57:40|146843.6|146501.6|146833.2|146491.2|146848|146506|146833.2|146491.2|40
1650027470000|2022-04-15 12:57:50|146834|146492|146831.1|146489.1|146839.7|146497.7|146831.1|146489.1|33
1650027480000|2022-04-15 12:58:00|146833.9|146491.9|146835.4|146493.4|146840.9|146498.9|146830.8|146488.8|37
1650027490000|2022-04-15 12:58:10|146833.2|146491.2|146836.3|146494.3|146842.6|146500.6|146831.4|146489.4|36
1650027500000|2022-04-15 12:58:20|146837.5|146495.5|146839.4|146497.4|146841.3|146499.3|146833.1|146491.1|36
1650027510000|2022-04-15 12:58:30|146835.1|146493.1|146841.5|146499.5|146844|146502|146834.7|146492.7|39
1650027520000|2022-04-15 12:58:40|146838.3|146496.3|146827.4|146485.4|146840.7|146498.7|146825|146483|38
1650027530000|2022-04-15 12:58:50|146833|146491|146827.2|146485.2|146838.7|146496.7|146823|146481|28
1650027540000|2022-04-15 12:59:00|146825.5|146483.5|146838.8|146496.8|146840|146498|146825.5|146483.5|20
1650027550000|2022-04-15 12:59:10|146842.4|146500.4|146838.9|146496.9|146844.7|146502.7|146831.1|146489.1|19
1650027560000|2022-04-15 12:59:20|146838.4|146496.4|146833|146491|146841.8|146499.8|146831.5|146489.5|26
1650027570000|2022-04-15 12:59:30|146770.1|146428.1|146756.8|146414.8|146811.7|146469.7|146753.1|146411.1|40
1650027580000|2022-04-15 12:59:40|146755.3|146413.3|146737.2|146395.2|146772.7|146430.7|146711.8|146369.8|39
1650027590000|2022-04-15 12:59:50|146726.5|146384.5|146716.2|146374.2|146742.4|146400.4|146695.9|146353.9|40
1650027600000|2022-04-15 13:00:00|146732|146390|146700.7|146358.7|146744.6|146402.6|146697.5|146355.5|40
1650027610000|2022-04-15 13:00:10|146713.4|146371.4|146723.4|146381.4|146732.2|146390.2|146672.4|146330.4|40
1650027620000|2022-04-15 13:00:20|146707.5|146365.5|146701.7|146359.7|146741|146399|146692.8|146350.8|38
1650027630000|2022-04-15 13:00:30|146705.1|146363.1|146708.5|146366.5|146729.6|146387.6|146698.4|146356.4|40
1650027640000|2022-04-15 13:00:40|146708.3|146366.3|146717.5|146375.5|146727.2|146385.2|146689.7|146347.7|40
1650027650000|2022-04-15 13:00:50|146711|146369|146710.6|146368.6|146743.1|146401.1|146696.2|146354.2|40
1650027660000|2022-04-15 13:01:00|146714.9|146372.9|146712.8|146370.8|146743.8|146401.8|146685.8|146343.8|40
1650027670000|2022-04-15 13:01:10|146711.8|146369.8|146775.2|146433.2|146971|146629|146630.3|146334.3|38
1650027680000|2022-04-15 13:01:20|146771.3|146429.3|146747.9|146405.9|146781.4|146439.4|146735.6|146393.6|22
1650027690000|2022-04-15 13:01:30|146749.5|146407.5|146741.4|146399.4|146751.5|146409.5|146737.4|146395.4|20
1650027700000|2022-04-15 13:01:40|146738.4|146396.4|146720.2|146378.2|146750.5|146408.5|146700.6|146358.6|23
1650027710000|2022-04-15 13:01:50|146728.2|146386.2|146728|146386|146735|146393|146694|146352|35
1650027720000|2022-04-15 13:02:00|146736.9|146394.9|146710|146368|146746|146404|146703.4|146361.4|39
1650027730000|2022-04-15 13:02:10|146736.5|146394.5|146728.6|146386.6|146756.2|146414.2|146710.7|146368.7|40
1650027740000|2022-04-15 13:02:20|146718.7|146376.7|146775.4|146433.4|146777.1|146435.1|146713.9|146371.9|38
1650027750000|2022-04-15 13:02:30|146721.1|146379.1|146812.7|146470.7|146817.3|146475.3|146681.2|146339.2|28
1650027760000|2022-04-15 13:02:40|146812.9|146470.9|146810.4|146468.4|146815.1|146473.1|146808.2|146466.2|19
1650027770000|2022-04-15 13:02:50|146810|146468|146811.6|146469.6|146812.7|146470.7|146806.2|146464.2|17
1650027780000|2022-04-15 13:03:00|146812.7|146470.7|146822.5|146480.5|146822.5|146480.5|146805.4|146463.4|28
1650027790000|2022-04-15 13:03:10|146823.7|146481.7|146842.7|146500.7|146849.6|146507.6|146808.5|146466.5|32
1650027800000|2022-04-15 13:03:20|146845.3|146503.3|146836.6|146494.6|146857.7|146515.7|146819.4|146477.4|39
1650027810000|2022-04-15 13:03:30|146832.9|146490.9|146827.8|146485.8|146851.5|146509.5|146814.2|146472.2|32
1650027820000|2022-04-15 13:03:40|146826.4|146484.4|146827.2|146485.2|146829.4|146487.4|146822.3|146480.3|28
1650027830000|2022-04-15 13:03:50|146825.8|146483.8|146833.7|146491.7|146835.9|146493.9|146816.9|146474.9|26
1650027840000|2022-04-15 13:04:00|146836.3|146494.3|146834.4|146492.4|146840.3|146498.3|146830.2|146488.2|33
1650027850000|2022-04-15 13:04:10|146835.1|146493.1|146825.1|146483.1|146842.7|146500.7|146825.1|146483.1|22
1650027860000|2022-04-15 13:04:20|146825.7|146483.7|146823.8|146481.8|146828.6|146486.6|146820.7|146478.7|23
1650027870000|2022-04-15 13:04:30|146823.2|146481.2|146788.7|146446.7|146825.6|146483.6|146787|146445|19
1650027880000|2022-04-15 13:04:40|146788.6|146446.6|146839.6|146497.6|146839.8|146497.8|146786.5|146444.5|23
1650027890000|2022-04-15 13:04:50|146839.2|146497.2|146813.5|146471.5|146843.1|146501.1|146810.2|146468.2|22
1650027900000|2022-04-15 13:05:00|146812.7|146470.7|146822.8|146480.8|146822.8|146480.8|146804.3|146462.3|22
1650027910000|2022-04-15 13:05:10|146818.6|146476.6|146787.5|146445.5|146818.6|146476.6|146777.7|146435.7|21
1650027920000|2022-04-15 13:05:20|146784.7|146442.7|146777.6|146435.6|146787.1|146445.1|146771.9|146429.9|16
1650027930000|2022-04-15 13:05:30|146779.5|146437.5|146784.2|146442.2|146787.1|146445.1|146775.8|146433.8|18
1650027940000|2022-04-15 13:05:40|146784.4|146442.4|146800.8|146458.8|146815.6|146473.6|146784.4|146442.4|12
1650027950000|2022-04-15 13:05:50|146799.5|146457.5|146819.1|146477.1|146826.2|146484.2|146798.9|146456.9|16
1650027960000|2022-04-15 13:06:00|146822.9|146480.9|146804.3|146462.3|146822.9|146480.9|146792.9|146450.9|12
1650027970000|2022-04-15 13:06:10|146804.6|146462.6|146775.9|146433.9|146804.7|146462.7|146771.4|146429.4|16
1650027980000|2022-04-15 13:06:20|146798.3|146456.3|146793.6|146451.6|146798.3|146456.3|146781.4|146439.4|17
1650027990000|2022-04-15 13:06:30|146798.4|146456.4|146801.7|146459.7|146805.3|146463.3|146790.3|146448.3|23
1650028000000|2022-04-15 13:06:40|146806.2|146464.2|146806|146464|146815.1|146473.1|146794.5|146452.5|19
1650028010000|2022-04-15 13:06:50|146807.5|146465.5|146791.5|146449.5|146811.7|146469.7|146791.5|146449.5|11
1650028020000|2022-04-15 13:07:00|146792.8|146450.8|146787.7|146445.7|146792.9|146450.9|146762|146420|16
1650028030000|2022-04-15 13:07:10|146783.4|146441.4|146776.7|146434.7|146783.9|146441.9|146763.1|146421.1|16
1650028040000|2022-04-15 13:07:20|146777|146435|146794.8|146452.8|146803.4|146461.4|146765.1|146423.1|19
1650028050000|2022-04-15 13:07:30|146795.2|146453.2|146827.9|146485.9|146828.8|146486.8|146795|146453|26
1650028060000|2022-04-15 13:07:40|146823.2|146481.2|146810|146468|146828.7|146486.7|146808.9|146466.9|17
1650028070000|2022-04-15 13:07:50|146810.2|146468.2|146792.2|146450.2|146828.1|146486.1|146792.2|146450.2|9
1650028080000|2022-04-15 13:08:00|146789.4|146447.4|146783.7|146441.7|146790.9|146448.9|146763.3|146421.3|14
1650028090000|2022-04-15 13:08:10|146781.3|146439.3|146766|146424|146787.6|146445.6|146766|146424|27
1650028100000|2022-04-15 13:08:20|146764.4|146422.4|146747.7|146405.7|146764.6|146422.6|146747.7|146405.7|27
1650028110000|2022-04-15 13:08:30|146752.8|146410.8|146768.8|146426.8|146770.2|146428.2|146746.9|146404.9|27
1650028120000|2022-04-15 13:08:40|146766.9|146424.9|146778|146436|146778|146436|146765.9|146423.9|14
1650028130000|2022-04-15 13:08:50|146782.3|146440.3|146757.3|146415.3|146782.3|146440.3|146756|146414|20
1650028140000|2022-04-15 13:09:00|146756.4|146414.4|146775|146433|146777.4|146435.4|146756.4|146414.4|16
1650028150000|2022-04-15 13:09:10|146774.8|146432.8|146752.2|146410.2|146774.8|146432.8|146747|146405|22
1650028160000|2022-04-15 13:09:20|146749.4|146407.4|146742.4|146400.4|146754.9|146412.9|146738.2|146396.2|9
1650028170000|2022-04-15 13:09:30|146764.6|146422.6|146754.7|146412.7|146777.3|146435.3|146740.4|146398.4|23
1650028180000|2022-04-15 13:09:40|146755.9|146413.9|146766.7|146424.7|146766.7|146424.7|146752.4|146410.4|19
1650028190000|2022-04-15 13:09:50|146764.3|146422.3|146765|146423|146779.8|146437.8|146754.7|146412.7|23
1650028200000|2022-04-15 13:10:00|146749.7|146407.7|146784|146442|146788.3|146446.3|146749.7|146407.7|22
1650028210000|2022-04-15 13:10:10|146782.9|146440.9|146780.7|146438.7|146791.9|146449.9|146778.5|146436.5|29
1650028220000|2022-04-15 13:10:20|146780.6|146438.6|146833.2|146491.2|146833.2|146491.2|146777.2|146435.2|36
1650028230000|2022-04-15 13:10:30|146831.6|146489.6|146818.2|146476.2|146832.3|146490.3|146817.4|146475.4|32
1650028240000|2022-04-15 13:10:40|146818.3|146476.3|146809.6|146467.6|146828|146486|146808.8|146466.8|27
1650028250000|2022-04-15 13:10:50|146815.4|146473.4|146804|146462|146817.6|146475.6|146800.4|146458.4|24
1650028260000|2022-04-15 13:11:00|146804.1|146462.1|146817|146475|146818.2|146476.2|146797.5|146455.5|21
1650028270000|2022-04-15 13:11:10|146814.3|146472.3|146823.6|146481.6|146823.6|146481.6|146806|146464|17
1650028280000|2022-04-15 13:11:20|146823|146481|146814.4|146472.4|146823|146481|146810.8|146468.8|17
1650028290000|2022-04-15 13:11:30|146816.3|146474.3|146810.2|146468.2|146816.3|146474.3|146802|146460|12
1650028300000|2022-04-15 13:11:40|146806.4|146464.4|146815|146473|146816.5|146474.5|146806.4|146464.4|14
1650028310000|2022-04-15 13:11:50|146815.7|146473.7|146816.5|146474.5|146816.5|146474.5|146809|146467|8
1650028320000|2022-04-15 13:12:00|146810.5|146468.5|146804.3|146462.3|146819.3|146477.3|146803|146461|20
1650028330000|2022-04-15 13:12:10|146806|146464|146826.9|146484.9|146827.2|146485.2|146798.9|146456.9|7
1650028340000|2022-04-15 13:12:20|146818.3|146476.3|146824.7|146482.7|146824.7|146482.7|146805.8|146463.8|14
1650028350000|2022-04-15 13:12:30|146821.1|146479.1|146813.3|146471.3|146831.1|146489.1|146796.5|146454.5|17
1650028360000|2022-04-15 13:12:40|146796.3|146454.3|146822.3|146480.3|146838.7|146496.7|146796.3|146454.3|19
1650028370000|2022-04-15 13:12:50|146826.3|146484.3|146826.1|146484.1|146826.3|146484.3|146814.4|146472.4|18
1650028380000|2022-04-15 13:13:00|146824.3|146482.3|146823.9|146481.9|146825.5|146483.5|146815.2|146473.2|11
1650028390000|2022-04-15 13:13:10|146831.6|146489.6|146795.6|146453.6|146832.3|146490.3|146795.6|146453.6|19
1650028400000|2022-04-15 13:13:20|146802.5|146460.5|146799.4|146457.4|146810.3|146468.3|146778.8|146436.8|18
1650028410000|2022-04-15 13:13:30|146777.1|146435.1|146801.6|146459.6|146818.2|146476.2|146777.1|146435.1|12
1650028420000|2022-04-15 13:13:40|146807.4|146465.4|146811.6|146469.6|146815.2|146473.2|146804.2|146462.2|15
1650028430000|2022-04-15 13:13:50|146806.8|146464.8|146804.2|146462.2|146811.5|146469.5|146803.8|146461.8|10
1650028440000|2022-04-15 13:14:00|146814.6|146472.6|146806.4|146464.4|146826.7|146484.7|146797.6|146455.6|19
1650028450000|2022-04-15 13:14:10|146806|146464|146805.9|146463.9|146813.3|146471.3|146795|146453|20
1650028460000|2022-04-15 13:14:20|146806.2|146464.2|146812|146470|146812|146470|146804.3|146462.3|17
1650028470000|2022-04-15 13:14:30|146814.8|146472.8|146806.3|146464.3|146821.8|146479.8|146803.9|146461.9|27
1650028480000|2022-04-15 13:14:40|146810|146468|146825.8|146483.8|146825.8|146483.8|146810|146468|27
1650028490000|2022-04-15 13:14:50|146824.1|146482.1|146838.1|146496.1|146838.1|146496.1|146820.7|146478.7|22
1650028500000|2022-04-15 13:15:00|146840.1|146498.1|146823.6|146481.6|146840.1|146498.1|146799.8|146457.8|26
1650028510000|2022-04-15 13:15:10|146811.4|146469.4|146831.5|146489.5|146841.5|146499.5|146783.1|146441.1|38
1650028520000|2022-04-15 13:15:20|146835.8|146493.8|146821.1|146479.1|146835.9|146493.9|146816|146474|23
1650028530000|2022-04-15 13:15:30|146822.8|146480.8|146818.9|146476.9|146823.8|146481.8|146815.6|146473.6|39
1650028540000|2022-04-15 13:15:40|146821.7|146479.7|146813.6|146471.6|146827.8|146485.8|146813.6|146471.6|37
1650028550000|2022-04-15 13:15:50|146821.3|146479.3|146822.6|146480.6|146827.9|146485.9|146811.2|146469.2|37
1650028560000|2022-04-15 13:16:00|146818.3|146476.3|146830.8|146488.8|146835.6|146493.6|146805.6|146463.6|36
1650028570000|2022-04-15 13:16:10|146830.6|146488.6|146808.7|146466.7|146830.6|146488.6|146796.8|146454.8|19
1650028580000|2022-04-15 13:16:20|146805.1|146463.1|146808.8|146466.8|146813.1|146471.1|146805.1|146463.1|18
1650028590000|2022-04-15 13:16:30|146807.7|146465.7|146807.7|146465.7|146820.8|146478.8|146806.3|146464.3|15
1650028600000|2022-04-15 13:16:40|146806.2|146464.2|146798.7|146456.7|146810.3|146468.3|146785.1|146443.1|16
1650028610000|2022-04-15 13:16:50|146809|146467|146832.9|146490.9|146832.9|146490.9|146803|146461|10
1650028620000|2022-04-15 13:17:00|146823.1|146481.1|146799.3|146457.3|146823.1|146481.1|146780.9|146438.9|14
1650028630000|2022-04-15 13:17:10|146802|146460|146809.5|146467.5|146812.4|146470.4|146799.4|146457.4|16
1650028640000|2022-04-15 13:17:20|146810.2|146468.2|146803.7|146461.7|146821.5|146479.5|146801.6|146459.6|8
1650028650000|2022-04-15 13:17:30|146810.2|146468.2|146802.4|146460.4|146819.6|146477.6|146799.6|146457.6|9
1650028660000|2022-04-15 13:17:40|146792|146450|146800.4|146458.4|146815.6|146473.6|146789.7|146447.7|20
1650028670000|2022-04-15 13:17:50|146800|146458|146799.3|146457.3|146826.6|146484.6|146792.5|146450.5|13
1650028680000|2022-04-15 13:18:00|146811.7|146469.7|146813.4|146471.4|146813.4|146471.4|146799.3|146457.3|11
1650028690000|2022-04-15 13:18:10|146805.6|146463.6|146819.7|146477.7|146819.7|146477.7|146805.6|146463.6|6
1650028700000|2022-04-15 13:18:20|146822.2|146480.2|146811.7|146469.7|146823.9|146481.9|146811.7|146469.7|14
1650028710000|2022-04-15 13:18:30|146819.5|146477.5|146816.4|146474.4|146828.6|146486.6|146785|146443|18
1650028720000|2022-04-15 13:18:40|146819.8|146477.8|146815.3|146473.3|146831.2|146489.2|146795.9|146453.9|12
1650028730000|2022-04-15 13:18:50|146818|146476|146802.9|146460.9|146824.7|146482.7|146802.9|146460.9|10
1650028740000|2022-04-15 13:19:00|146805.9|146463.9|146817.5|146475.5|146822.1|146480.1|146805.9|146463.9|7
1650028750000|2022-04-15 13:19:10|146813.7|146471.7|146801.2|146459.2|146815.5|146473.5|146801.2|146459.2|6
1650028760000|2022-04-15 13:19:20|146802.8|146460.8|146805|146463|146816.2|146474.2|146796.7|146454.7|9
1650028770000|2022-04-15 13:19:30|146804.3|146462.3|146809.4|146467.4|146828.8|146486.8|146788.9|146446.9|14
1650028780000|2022-04-15 13:19:40|146806.6|146464.6|146800.5|146458.5|146815.6|146473.6|146797.4|146455.4|12
1650028790000|2022-04-15 13:19:50|146804.8|146462.8|146789.8|146447.8|146812.6|146470.6|146789.8|146447.8|11
1650028800000|2022-04-15 13:20:00|146789.2|146447.2|146806|146464|146811.9|146469.9|146789.1|146447.1|15
1650028810000|2022-04-15 13:20:10|146802.4|146460.4|146816.5|146474.5|146816.5|146474.5|146801.2|146459.2|13
1650028820000|2022-04-15 13:20:20|146817.9|146475.9|146821.2|146479.2|146839.4|146497.4|146812.5|146470.5|18
1650028830000|2022-04-15 13:20:30|146825.9|146483.9|146808.4|146466.4|146826|146484|146804.3|146462.3|20
1650028840000|2022-04-15 13:20:40|146804.3|146462.3|146811.2|146469.2|146826.6|146484.6|146800.7|146458.7|24
1650028850000|2022-04-15 13:20:50|146812.5|146470.5|146811.6|146469.6|146824.5|146482.5|146810|146468|20
1650028860000|2022-04-15 13:21:00|146810.8|146468.8|146813.8|146471.8|146814.4|146472.4|146810.4|146468.4|9
1650028870000|2022-04-15 13:21:10|146815.3|146473.3|146820.2|146478.2|146824.3|146482.3|146812.8|146470.8|16
1650028880000|2022-04-15 13:21:20|146825.2|146483.2|146812.2|146470.2|146825.2|146483.2|146808.6|146466.6|25
1650028890000|2022-04-15 13:21:30|146814.2|146472.2|146805.4|146463.4|146814.6|146472.6|146805.4|146463.4|23
1650028900000|2022-04-15 13:21:40|146805.7|146463.7|146805.7|146463.7|146807.6|146465.6|146803.8|146461.8|12
1650028910000|2022-04-15 13:21:50|146804.8|146462.8|146795.9|146453.9|146814.9|146472.9|146795.4|146453.4|14
1650028920000|2022-04-15 13:22:00|146797|146455|146805.2|146463.2|146818.4|146476.4|146793.8|146451.8|20
1650028930000|2022-04-15 13:22:10|146809.8|146467.8|146818.3|146476.3|146818.3|146476.3|146804.8|146462.8|24
1650028940000|2022-04-15 13:22:20|146815.5|146473.5|146806.7|146464.7|146817.6|146475.6|146801.8|146459.8|28
1650028950000|2022-04-15 13:22:30|146804|146462|146802.7|146460.7|146816.9|146474.9|146793.3|146451.3|26
1650028960000|2022-04-15 13:22:40|146814|146472|146823.2|146481.2|146823.2|146481.2|146799.8|146457.8|31
1650028970000|2022-04-15 13:22:50|146798|146456|146810.1|146468.1|146813.2|146471.2|146798|146456|4
1650028980000|2022-04-15 13:23:00|146817.8|146475.8|146830.6|146488.6|146832.2|146490.2|146817.8|146475.8|5
1650028990000|2022-04-15 13:23:10|146809.5|146467.5|146818.1|146476.1|146829.6|146487.6|146809.5|146467.5|17
1650029000000|2022-04-15 13:23:20|146817.7|146475.7|146817|146475|146821.2|146479.2|146813.8|146471.8|11
1650029010000|2022-04-15 13:23:30|146796.5|146454.5|146825.7|146483.7|146825.7|146483.7|146796.5|146454.5|4
1650029020000|2022-04-15 13:23:40|146834.3|146492.3|146832.9|146490.9|146834.3|146492.3|146807.2|146465.2|5
1650029030000|2022-04-15 13:23:50|146832.3|146490.3|146822|146480|146839.2|146497.2|146796|146454|18
1650029040000|2022-04-15 13:24:00|146795|146453|146808|146466|146822.4|146480.4|146792.5|146450.5|25
1650029050000|2022-04-15 13:24:10|146807.4|146465.4|146808.2|146466.2|146817.4|146475.4|146807|146465|22
1650029060000|2022-04-15 13:24:20|146808.1|146466.1|146804.9|146462.9|146811.5|146469.5|146795.6|146453.6|10
1650029070000|2022-04-15 13:24:30|146806.5|146464.5|146838.1|146496.1|146838.1|146496.1|146788.9|146446.9|14
1650029080000|2022-04-15 13:24:40|146836.7|146494.7|146849.5|146507.5|146849.5|146507.5|146823.2|146481.2|12
1650029090000|2022-04-15 13:24:50|146851.7|146509.7|146838.6|146496.6|146851.9|146509.9|146824.2|146482.2|12
1650029100000|2022-04-15 13:25:00|146838.5|146496.5|146818.7|146476.7|146838.5|146496.5|146817.2|146475.2|26
1650029110000|2022-04-15 13:25:10|146818.9|146476.9|146819.9|146477.9|146836.5|146494.5|146811.3|146469.3|26
1650029120000|2022-04-15 13:25:20|146821.8|146479.8|146819.5|146477.5|146825.6|146483.6|146811.2|146469.2|24
1650029130000|2022-04-15 13:25:30|146822.5|146480.5|146809.5|146467.5|146822.6|146480.6|146804.2|146462.2|24
1650029140000|2022-04-15 13:25:40|146809.6|146467.6|146805.3|146463.3|146813.6|146471.6|146802.8|146460.8|21
1650029150000|2022-04-15 13:25:50|146807.6|146465.6|146816.9|146474.9|146823.4|146481.4|146770|146428|32
1650029160000|2022-04-15 13:26:00|146821.7|146479.7|146813.6|146471.6|146823|146481|146813.6|146471.6|29
1650029170000|2022-04-15 13:26:10|146814.4|146472.4|146816.6|146474.6|146818.7|146476.7|146809.2|146467.2|31
1650029180000|2022-04-15 13:26:20|146816.3|146474.3|146822.1|146480.1|146825.8|146483.8|146815.3|146473.3|28
1650029190000|2022-04-15 13:26:30|146822.5|146480.5|146823|146481|146829.8|146487.8|146819.9|146477.9|27
1650029200000|2022-04-15 13:26:40|146825.1|146483.1|146827.9|146485.9|146834.1|146492.1|146825.1|146483.1|23
1650029210000|2022-04-15 13:26:50|146817.2|146475.2|146820.7|146478.7|146823|146481|146817.2|146475.2|8
1650029220000|2022-04-15 13:27:00|146819|146477|146818.5|146476.5|146823|146481|146807.4|146465.4|9
1650029230000|2022-04-15 13:27:10|146819|146477|146815.6|146473.6|146819|146477|146814.5|146472.5|6
1650029240000|2022-04-15 13:27:20|146825.4|146483.4|146844.1|146502.1|146844.1|146502.1|146825.4|146483.4|6
1650029250000|2022-04-15 13:27:30|146841.4|146499.4|146819.6|146477.6|146842.7|146500.7|146801.5|146459.5|6
1650029260000|2022-04-15 13:27:40|146819.9|146477.9|146796.5|146454.5|146819.9|146477.9|146792.3|146450.3|3
1650029270000|2022-04-15 13:27:50|146808.5|146466.5|146807.1|146465.1|146825.6|146483.6|146804.4|146462.4|6
1650029280000|2022-04-15 13:28:00|146801.7|146459.7|146828.8|146486.8|146828.8|146486.8|146801.7|146459.7|4
1650029290000|2022-04-15 13:28:10|146823.6|146481.6|146834.5|146492.5|146835.3|146493.3|146823.6|146481.6|3
1650029300000|2022-04-15 13:28:20|146809.1|146467.1|146805.8|146463.8|146809.1|146467.1|146803.3|146461.3|3
1650029310000|2022-04-15 13:28:30|146790.1|146448.1|146778.4|146436.4|146799.8|146457.8|146778.4|146436.4|4
1650029320000|2022-04-15 13:28:40|146770.6|146428.6|146804.7|146462.7|146807.8|146465.8|146770.6|146428.6|7
1650029330000|2022-04-15 13:28:50|146812.1|146470.1|146825.6|146483.6|146827.2|146485.2|146809|146467|9
1650029340000|2022-04-15 13:29:00|146827.4|146485.4|146821.5|146479.5|146830.9|146488.9|146818.3|146476.3|35
1650029350000|2022-04-15 13:29:10|146813.9|146471.9|146814.8|146472.8|146826.2|146484.2|146787.9|146445.9|8
1650029360000|2022-04-15 13:29:20|146793.5|146451.5|146814.7|146472.7|146837.4|146495.4|146793.5|146451.5|23
1650029370000|2022-04-15 13:29:30|146812.5|146470.5|146824.1|146482.1|146830.6|146488.6|146812.5|146470.5|37
1650029380000|2022-04-15 13:29:40|146820.6|146478.6|146816.8|146474.8|146826.9|146484.9|146816.8|146474.8|36
1650029390000|2022-04-15 13:29:50|146825.4|146483.4|146826.7|146484.7|146828.8|146486.8|146817|146475|39
1650029400000|2022-04-15 13:30:00|146823.6|146481.6|146828.1|146486.1|146829.2|146487.2|146815.9|146473.9|37
1650029410000|2022-04-15 13:30:10|146825.4|146483.4|146835|146493|146835|146493|146808.2|146466.2|9
1650029420000|2022-04-15 13:30:20|146835.8|146493.8|146835.9|146493.9|146835.9|146493.9|146835.8|146493.8|2
1650029430000|2022-04-15 13:30:30|146813.4|146471.4|146831|146489|146831|146489|146813.4|146471.4|6
1650029440000|2022-04-15 13:30:40|146803.9|146461.9|146802.8|146460.8|146803.9|146461.9|146802.8|146460.8|4
1650029450000|2022-04-15 13:30:50|146798.8|146456.8|146832.7|146490.7|146832.7|146490.7|146796.7|146454.7|7
1650029460000|2022-04-15 13:31:00|146835.7|146493.7|146831.9|146489.9|146835.7|146493.7|146820.4|146478.4|23
1650029470000|2022-04-15 13:31:10|146827.3|146485.3|146835.1|146493.1|146838.7|146496.7|146826.6|146484.6|18
1650029480000|2022-04-15 13:31:20|146833.1|146491.1|146787.6|146445.6|146834.1|146492.1|146787.6|146445.6|13
1650029490000|2022-04-15 13:31:30|146791.1|146449.1|146788.8|146446.8|146791.5|146449.5|146788.8|146446.8|8
1650029500000|2022-04-15 13:31:40|146788.9|146446.9|146803.6|146461.6|146803.6|146461.6|146788.9|146446.9|7
1650029510000|2022-04-15 13:31:50|146800.6|146458.6|146799.7|146457.7|146819.2|146477.2|146799.7|146457.7|6
1650029520000|2022-04-15 13:32:00|146829.1|146487.1|146779.4|146437.4|146842.7|146500.7|146779.4|146437.4|8
1650029530000|2022-04-15 13:32:10|146810.2|146468.2|146841.9|146499.9|146848.7|146506.7|146793.3|146451.3|7
1650029540000|2022-04-15 13:32:20|146792.5|146450.5|146819.8|146477.8|146839.9|146497.9|146792.5|146450.5|23
1650029550000|2022-04-15 13:32:30|146825.2|146483.2|146822.9|146480.9|146830.3|146488.3|146816.8|146474.8|13
1650029560000|2022-04-15 13:32:40|146823|146481|146832.8|146490.8|146834.3|146492.3|146821.1|146479.1|7
1650029570000|2022-04-15 13:32:50|146848.3|146506.3|146827.6|146485.6|146848.3|146506.3|146797.7|146455.7|13
1650029580000|2022-04-15 13:33:00|146832|146490|146824.4|146482.4|146846.6|146504.6|146812.4|146470.4|10
1650029590000|2022-04-15 13:33:10|146833.5|146491.5|146820.7|146478.7|146833.5|146491.5|146792.5|146450.5|22
1650029600000|2022-04-15 13:33:20|146819.5|146477.5|146828.2|146486.2|146835.9|146493.9|146816.5|146474.5|35
1650029610000|2022-04-15 13:33:30|146832.5|146490.5|146826.9|146484.9|146834.6|146492.6|146816|146474|36
1650029620000|2022-04-15 13:33:40|146822.1|146480.1|146826.4|146484.4|146836|146494|146815.4|146473.4|37
1650029630000|2022-04-15 13:33:50|146817.6|146475.6|146818|146476|146838.2|146496.2|146807.9|146465.9|35
1650029640000|2022-04-15 13:34:00|146826.8|146484.8|146806.9|146464.9|146838.2|146496.2|146795.4|146453.4|30
1650029650000|2022-04-15 13:34:10|146846|146504|146846|146504|146846|146504|146846|146504|1
1650029660000|2022-04-15 13:34:20|146842.6|146500.6|146797|146455|146843|146501|146797|146455|4
1650029670000|2022-04-15 13:34:30|146799.6|146457.6|146814|146472|146819.1|146477.1|146799.6|146457.6|4
1650029680000|2022-04-15 13:34:40|146805.8|146463.8|146785.5|146443.5|146805.8|146463.8|146785.5|146443.5|2
1650029690000|2022-04-15 13:34:50|146789.4|146447.4|146830.3|146488.3|146834.4|146492.4|146789.4|146447.4|7
1650029700000|2022-04-15 13:35:00|146834.5|146492.5|146815.9|146473.9|146851.4|146509.4|146800.7|146458.7|5
1650029710000|2022-04-15 13:35:10|146824|146482|146820.8|146478.8|146824|146482|146811.1|146469.1|5
1650029720000|2022-04-15 13:35:20|146816.5|146474.5|146819.2|146477.2|146841.7|146499.7|146816.1|146474.1|7
1650029730000|2022-04-15 13:35:30|146819.3|146477.3|146822.4|146480.4|146826.3|146484.3|146809.7|146467.7|5
1650029740000|2022-04-15 13:35:40|146815.2|146473.2|146815.7|146473.7|146818.7|146476.7|146786.6|146444.6|8
1650029750000|2022-04-15 13:35:50|146815.8|146473.8|146817.4|146475.4|146825.1|146483.1|146811.4|146469.4|7
1650029760000|2022-04-15 13:36:00|146819.6|146477.6|146825.3|146483.3|146833.5|146491.5|146798.8|146456.8|9
1650029770000|2022-04-15 13:36:10|146827.8|146485.8|146821.2|146479.2|146829|146487|146812.5|146470.5|5
1650029780000|2022-04-15 13:36:20|146820.5|146478.5|146808.1|146466.1|146820.5|146478.5|146808.1|146466.1|4
1650029790000|2022-04-15 13:36:30|146809.1|146467.1|146818.2|146476.2|146821.4|146479.4|146797.7|146455.7|17
1650029800000|2022-04-15 13:36:40|146817.4|146475.4|146822.6|146480.6|146834.6|146492.6|146807.2|146465.2|24
1650029810000|2022-04-15 13:36:50|146821.1|146479.1|146833.3|146491.3|146838.2|146496.2|146821|146479|22
1650029820000|2022-04-15 13:37:00|146836.1|146494.1|146813.6|146471.6|146836.1|146494.1|146810.3|146468.3|21
1650029830000|2022-04-15 13:37:10|146813.2|146471.2|146812.3|146470.3|146813.2|146471.2|146810.6|146468.6|14
1650029840000|2022-04-15 13:37:20|146795.1|146453.1|146815.5|146473.5|146815.5|146473.5|146795.1|146453.1|16
1650029850000|2022-04-15 13:37:30|146811.9|146469.9|146827.1|146485.1|146827.1|146485.1|146806.6|146464.6|9
1650029860000|2022-04-15 13:37:40|146821.1|146479.1|146817.6|146475.6|146824|146482|146807.7|146465.7|10
1650029870000|2022-04-15 13:37:50|146814.7|146472.7|146812.2|146470.2|146819.6|146477.6|146806.3|146464.3|13
1650029880000|2022-04-15 13:38:00|146813.1|146471.1|146814.5|146472.5|146826.7|146484.7|146811|146469|14
1650029890000|2022-04-15 13:38:10|146819.6|146477.6|146819.8|146477.8|146820.2|146478.2|146818.2|146476.2|5
1650029900000|2022-04-15 13:38:20|146808.4|146466.4|146820.8|146478.8|146820.8|146478.8|146808.4|146466.4|11
1650029910000|2022-04-15 13:38:30|146822|146480|146819.2|146477.2|146825.5|146483.5|146789|146447|15
1650029920000|2022-04-15 13:38:40|146821.2|146479.2|146819.4|146477.4|146821.2|146479.2|146805.9|146463.9|14
1650029930000|2022-04-15 13:38:50|146818|146476|146812|146470|146818.4|146476.4|146807.9|146465.9|18
1650029940000|2022-04-15 13:39:00|146803.5|146461.5|146817.8|146475.8|146818.4|146476.4|146803.5|146461.5|13
1650029950000|2022-04-15 13:39:10|146812.3|146470.3|146815.4|146473.4|146815.4|146473.4|146807.3|146465.3|14
1650029960000|2022-04-15 13:39:20|146816|146474|146816.5|146474.5|146816.5|146474.5|146803.3|146461.3|15
1650029970000|2022-04-15 13:39:30|146817|146475|146815|146473|146818.6|146476.6|146806.3|146464.3|19
1650029980000|2022-04-15 13:39:40|146813.5|146471.5|146818.8|146476.8|146826.7|146484.7|146800.8|146458.8|11
1650029990000|2022-04-15 13:39:50|146820.6|146478.6|146830.7|146488.7|146830.7|146488.7|146818.8|146476.8|8
1650030000000|2022-04-15 13:40:00|146825.6|146483.6|146815|146473|146826.7|146484.7|146811.8|146469.8|6
1650030010000|2022-04-15 13:40:10|146818.7|146476.7|146823.7|146481.7|146823.7|146481.7|146813.6|146471.6|4
1650030020000|2022-04-15 13:40:20|146818.4|146476.4|146829.6|146487.6|146831.1|146489.1|146818.4|146476.4|6
1650030030000|2022-04-15 13:40:30|146832.3|146490.3|146822.2|146480.2|146832.3|146490.3|146817.9|146475.9|13
1650030040000|2022-04-15 13:40:40|146820.5|146478.5|146823.1|146481.1|146824.3|146482.3|146820.1|146478.1|11
1650030050000|2022-04-15 13:40:50|146822.5|146480.5|146815.5|146473.5|146822.5|146480.5|146808|146466|12
1650030060000|2022-04-15 13:41:00|146818.3|146476.3|146809.1|146467.1|146818.3|146476.3|146806.4|146464.4|7
1650030070000|2022-04-15 13:41:10|146810.1|146468.1|146843|146501|146848.6|146506.6|146804|146462|23
1650030080000|2022-04-15 13:41:20|146843.5|146501.5|146834.7|146492.7|146847.9|146505.9|146816.6|146474.6|22
1650030090000|2022-04-15 13:41:30|146835.8|146493.8|146823|146481|146837.5|146495.5|146818.3|146476.3|26
1650030100000|2022-04-15 13:41:40|146823.6|146481.6|146815.5|146473.5|146828|146486|146812.8|146470.8|33
1650030110000|2022-04-15 13:41:50|146817.9|146475.9|146818.4|146476.4|146819.1|146477.1|146811.8|146469.8|31
1650030120000|2022-04-15 13:42:00|146818.3|146476.3|146825.9|146483.9|146832.4|146490.4|146816.2|146474.2|18
1650030130000|2022-04-15 13:42:10|146823.7|146481.7|146840.5|146498.5|146842.7|146500.7|146790.5|146448.5|28
1650030140000|2022-04-15 13:42:20|146841.1|146499.1|146825.4|146483.4|146847.8|146505.8|146809.5|146467.5|17
1650030150000|2022-04-15 13:42:30|146824.2|146482.2|146816.4|146474.4|146829.1|146487.1|146809.4|146467.4|16
1650030160000|2022-04-15 13:42:40|146817.9|146475.9|146823.9|146481.9|146823.9|146481.9|146815.7|146473.7|15
1650030170000|2022-04-15 13:42:50|146823.7|146481.7|146818.8|146476.8|146825.9|146483.9|146814.6|146472.6|13
1650030180000|2022-04-15 13:43:00|146822.5|146480.5|146773.3|146431.3|146847.5|146505.5|146759.8|146417.8|18
1650030190000|2022-04-15 13:43:10|146785.1|146443.1|146805.8|146463.8|146828.5|146486.5|146760.4|146418.4|15
1650030200000|2022-04-15 13:43:20|146809.7|146467.7|146804.8|146462.8|146822.5|146480.5|146786|146444|15
1650030210000|2022-04-15 13:43:30|146804.6|146462.6|146801.7|146459.7|146807.8|146465.8|146799.3|146457.3|11
1650030220000|2022-04-15 13:43:40|146801.3|146459.3|146817.4|146475.4|146825.2|146483.2|146801.3|146459.3|10
1650030230000|2022-04-15 13:43:50|146820.3|146478.3|146802.4|146460.4|146820.3|146478.3|146797.5|146455.5|9
1650030240000|2022-04-15 13:44:00|146798.7|146456.7|146797.2|146455.2|146818.9|146476.9|146792.4|146450.4|15
1650030250000|2022-04-15 13:44:10|146803.1|146461.1|146821.6|146479.6|146830.8|146488.8|146803.1|146461.1|24
1650030260000|2022-04-15 13:44:20|146820.7|146478.7|146826.5|146484.5|146826.5|146484.5|146808.8|146466.8|19
1650030270000|2022-04-15 13:44:30|146819.8|146477.8|146823|146481|146826.4|146484.4|146817.3|146475.3|16
1650030280000|2022-04-15 13:44:40|146816.5|146474.5|146817.9|146475.9|146819.8|146477.8|146802.3|146460.3|23
1650030290000|2022-04-15 13:44:50|146815.9|146473.9|146847.8|146505.8|146851.2|146509.2|146812.7|146470.7|16
1650030300000|2022-04-15 13:45:00|146810.2|146468.2|146829.4|146487.4|146844.8|146502.8|146810.2|146468.2|22
1650030310000|2022-04-15 13:45:10|146833.4|146491.4|146819.2|146477.2|146843.7|146501.7|146802.7|146460.7|18
1650030320000|2022-04-15 13:45:20|146817.2|146475.2|146822.7|146480.7|146824.3|146482.3|146805.1|146463.1|15
1650030330000|2022-04-15 13:45:30|146823.5|146481.5|146821.4|146479.4|146828.1|146486.1|146818.3|146476.3|15
1650030340000|2022-04-15 13:45:40|146808.9|146466.9|146827.1|146485.1|146827.1|146485.1|146808.9|146466.9|14
1650030350000|2022-04-15 13:45:50|146809.5|146467.5|146815.4|146473.4|146823.4|146481.4|146809.5|146467.5|24
1650030360000|2022-04-15 13:46:00|146817.4|146475.4|146815.4|146473.4|146820.5|146478.5|146798.5|146456.5|15
1650030370000|2022-04-15 13:46:10|146814.9|146472.9|146808.8|146466.8|146814.9|146472.9|146803.5|146461.5|11
1650030380000|2022-04-15 13:46:20|146809.3|146467.3|146803.3|146461.3|146811.5|146469.5|146796.9|146454.9|20
1650030390000|2022-04-15 13:46:30|146800.8|146458.8|146805.7|146463.7|146808.5|146466.5|146794.4|146452.4|19
1650030400000|2022-04-15 13:46:40|146805.8|146463.8|146801.5|146459.5|146837.3|146495.3|146791.2|146449.2|10
1650030410000|2022-04-15 13:46:50|146833.7|146491.7|146811.1|146469.1|146833.7|146491.7|146799.5|146457.5|9
1650030420000|2022-04-15 13:47:00|146819.5|146477.5|146817|146475|146820.8|146478.8|146813.5|146471.5|11
1650030430000|2022-04-15 13:47:10|146817.4|146475.4|146823.3|146481.3|146823.3|146481.3|146791|146449|15
1650030440000|2022-04-15 13:47:20|146820.3|146478.3|146810.9|146468.9|146825.2|146483.2|146806.9|146464.9|12
1650030450000|2022-04-15 13:47:30|146816.5|146474.5|146811.4|146469.4|146824|146482|146810.4|146468.4|8
1650030460000|2022-04-15 13:47:40|146809.8|146467.8|146801|146459|146816.5|146474.5|146801|146459|12
1650030470000|2022-04-15 13:47:50|146856.4|146514.4|146819|146477|146856.4|146514.4|146795.3|146453.3|8
1650030480000|2022-04-15 13:48:00|146819.5|146477.5|146815.5|146473.5|146829.6|146487.6|146814.7|146472.7|21
1650030490000|2022-04-15 13:48:10|146816.3|146474.3|146813.6|146471.6|146816.5|146474.5|146812.4|146470.4|13
1650030500000|2022-04-15 13:48:20|146814.2|146472.2|146819|146477|146819|146477|146802.4|146460.4|12
1650030510000|2022-04-15 13:48:30|146816.9|146474.9|146838.4|146496.4|146840.2|146498.2|146801.6|146459.6|20
1650030520000|2022-04-15 13:48:40|146838.7|146496.7|146821.5|146479.5|146840.6|146498.6|146810.9|146468.9|18
1650030530000|2022-04-15 13:48:50|146825.3|146483.3|146834.9|146492.9|146837.2|146495.2|146807.3|146465.3|29
1650030540000|2022-04-15 13:49:00|146830.7|146488.7|146832.4|146490.4|146834.1|146492.1|146825.9|146483.9|21
1650030550000|2022-04-15 13:49:10|146834.6|146492.6|146841.8|146499.8|146841.8|146499.8|146830.4|146488.4|14
1650030560000|2022-04-15 13:49:20|146843.6|146501.6|146814.2|146472.2|146843.6|146501.6|146814.2|146472.2|15
1650030570000|2022-04-15 13:49:30|146817.7|146475.7|146841.4|146499.4|146841.4|146499.4|146807|146465|7
1650030580000|2022-04-15 13:49:40|146838.1|146496.1|146826.3|146484.3|146841.5|146499.5|146826.3|146484.3|12
1650030590000|2022-04-15 13:49:50|146825|146483|146835.2|146493.2|146848.4|146506.4|146814.4|146472.4|19
1650030600000|2022-04-15 13:50:00|146835.8|146493.8|146827.7|146485.7|146838.9|146496.9|146825|146483|25
1650030610000|2022-04-15 13:50:10|146826.2|146484.2|146851.4|146509.4|146853.6|146511.6|146826.2|146484.2|26
1650030620000|2022-04-15 13:50:20|146851.6|146509.6|146854.9|146512.9|146861.5|146519.5|146823.2|146481.2|24
1650030630000|2022-04-15 13:50:30|146846.6|146504.6|146827.1|146485.1|146860|146518|146813.1|146471.1|22
1650030640000|2022-04-15 13:50:40|146827.2|146485.2|146842.9|146500.9|146858.3|146516.3|146793.2|146451.2|22
1650030650000|2022-04-15 13:50:50|146836.5|146494.5|146829.1|146487.1|146844.4|146502.4|146829.1|146487.1|19
1650030660000|2022-04-15 13:51:00|146829.5|146487.5|146826.9|146484.9|146833.4|146491.4|146809.9|146467.9|10
1650030670000|2022-04-15 13:51:10|146829.7|146487.7|146824.5|146482.5|146838.9|146496.9|146819.8|146477.8|15
1650030680000|2022-04-15 13:51:20|146823.7|146481.7|146828.9|146486.9|146834|146492|146816|146474|31
1650030690000|2022-04-15 13:51:30|146829.6|146487.6|146828.3|146486.3|146836.7|146494.7|146826.3|146484.3|39
1650030700000|2022-04-15 13:51:40|146833.2|146491.2|146828.5|146486.5|146834.9|146492.9|146809|146467|25
1650030710000|2022-04-15 13:51:50|146831.1|146489.1|146830.5|146488.5|146834.1|146492.1|146814.5|146472.5|25
1650030720000|2022-04-15 13:52:00|146830.1|146488.1|146828.7|146486.7|146834.7|146492.7|146826.5|146484.5|16
1650030730000|2022-04-15 13:52:10|146827.8|146485.8|146822.8|146480.8|146833.8|146491.8|146814.2|146472.2|15
1650030740000|2022-04-15 13:52:20|146822.5|146480.5|146836.8|146494.8|146836.8|146494.8|146822.5|146480.5|38
1650030750000|2022-04-15 13:52:30|146833.2|146491.2|146834.5|146492.5|146843|146501|146823.2|146481.2|39
1650030760000|2022-04-15 13:52:40|146834.1|146492.1|146835.1|146493.1|146838.2|146496.2|146814.3|146472.3|38
1650030770000|2022-04-15 13:52:50|146838.2|146496.2|146816.3|146474.3|146838.4|146496.4|146810|146468|40
1650030780000|2022-04-15 13:53:00|146820.6|146478.6|146827.7|146485.7|146839.4|146497.4|146806.1|146464.1|39
1650030790000|2022-04-15 13:53:10|146818.2|146476.2|146797.5|146455.5|146849.7|146507.7|146758.2|146416.2|23
1650030800000|2022-04-15 13:53:20|146805.9|146463.9|146829.3|146487.3|146831.5|146489.5|146799.8|146457.8|38
1650030810000|2022-04-15 13:53:30|146831.2|146489.2|146824.5|146482.5|146831.2|146489.2|146813.7|146471.7|38
1650030820000|2022-04-15 13:53:40|146818.5|146476.5|146821.9|146479.9|146825.5|146483.5|146814.1|146472.1|38
1650030830000|2022-04-15 13:53:50|146816.7|146474.7|146820.6|146478.6|146824.3|146482.3|146815.9|146473.9|26
1650030840000|2022-04-15 13:54:00|146821.3|146479.3|146812.4|146470.4|146836.9|146494.9|146812.4|146470.4|10
1650030850000|2022-04-15 13:54:10|146804.2|146462.2|146835.9|146493.9|146838.9|146496.9|146804.2|146462.2|27
1650030860000|2022-04-15 13:54:20|146826.2|146484.2|146800.2|146458.2|146838.9|146496.9|146800.2|146458.2|36
1650030870000|2022-04-15 13:54:30|146803.9|146461.9|146823.8|146481.8|146825.8|146483.8|146797.4|146455.4|33
1650030880000|2022-04-15 13:54:40|146823.1|146481.1|146813.3|146471.3|146824|146482|146813.3|146471.3|19
1650030890000|2022-04-15 13:54:50|146813.6|146471.6|146818.7|146476.7|146818.7|146476.7|146803.7|146461.7|16
1650030900000|2022-04-15 13:55:00|146801|146459|146813.5|146471.5|146816.6|146474.6|146800|146458|26
1650030910000|2022-04-15 13:55:10|146815.6|146473.6|146816.1|146474.1|146826|146484|146805.1|146463.1|36
1650030920000|2022-04-15 13:55:20|146815.6|146473.6|146816.9|146474.9|146838.1|146496.1|146811.8|146469.8|39
1650030930000|2022-04-15 13:55:30|146838.3|146496.3|146816.3|146474.3|146838.3|146496.3|146804.8|146462.8|38
1650030940000|2022-04-15 13:55:40|146816.4|146474.4|146825.1|146483.1|146828.3|146486.3|146810.5|146468.5|29
1650030950000|2022-04-15 13:55:50|146826.8|146484.8|146843.3|146501.3|146843.6|146501.6|146826.8|146484.8|8
1650030960000|2022-04-15 13:56:00|146838.5|146496.5|146825.1|146483.1|146843.6|146501.6|146816.6|146474.6|15
1650030970000|2022-04-15 13:56:10|146826.6|146484.6|146806.4|146464.4|146845.3|146503.3|146806.4|146464.4|12
1650030980000|2022-04-15 13:56:20|146813.2|146471.2|146821|146479|146822.9|146480.9|146813.2|146471.2|7
1650030990000|2022-04-15 13:56:30|146805|146463|146818.2|146476.2|146818.2|146476.2|146795.1|146453.1|14
1650031000000|2022-04-15 13:56:40|146817.4|146475.4|146852.1|146510.1|146852.1|146510.1|146812.2|146470.2|4
1650031010000|2022-04-15 13:56:50|146851.5|146509.5|146848.9|146506.9|146851.5|146509.5|146838|146496|8
1650031020000|2022-04-15 13:57:00|146847.5|146505.5|146835|146493|146852.5|146510.5|146820.1|146478.1|20
1650031030000|2022-04-15 13:57:10|146834.4|146492.4|146835.4|146493.4|146849.5|146507.5|146814.5|146472.5|35
1650031040000|2022-04-15 13:57:20|146839.4|146497.4|146827.5|146485.5|146840.6|146498.6|146823.5|146481.5|22
1650031050000|2022-04-15 13:57:30|146826.6|146484.6|146821.7|146479.7|146836.4|146494.4|146818.7|146476.7|15
1650031060000|2022-04-15 13:57:40|146823.1|146481.1|146838.8|146496.8|146843.1|146501.1|146822.4|146480.4|18
1650031070000|2022-04-15 13:57:50|146837.3|146495.3|146842.5|146500.5|146845.3|146503.3|146832.3|146490.3|34
1650031080000|2022-04-15 13:58:00|146837.8|146495.8|146821.3|146479.3|146846.3|146504.3|146810.3|146468.3|16
1650031090000|2022-04-15 13:58:10|146837.6|146495.6|146821.4|146479.4|146843.2|146501.2|146806.6|146464.6|36
1650031100000|2022-04-15 13:58:20|146838.9|146496.9|146834.1|146492.1|146839.9|146497.9|146819.1|146477.1|22
1650031110000|2022-04-15 13:58:30|146830.7|146488.7|146843.5|146501.5|146844.7|146502.7|146830.7|146488.7|15
1650031120000|2022-04-15 13:58:40|146847.5|146505.5|146835.1|146493.1|146849.8|146507.8|146832.8|146490.8|15
1650031130000|2022-04-15 13:58:50|146834.3|146492.3|146846.5|146504.5|146846.5|146504.5|146828.2|146486.2|14
1650031140000|2022-04-15 13:59:00|146852|146510|146827.8|146485.8|146852|146510|146811.1|146469.1|24
1650031150000|2022-04-15 13:59:10|146835.2|146493.2|146824|146482|146836.5|146494.5|146816.8|146474.8|31
1650031160000|2022-04-15 13:59:20|146825.4|146483.4|146823.1|146481.1|146826.3|146484.3|146821.9|146479.9|23
1650031170000|2022-04-15 13:59:30|146822.6|146480.6|146822.8|146480.8|146832.9|146490.9|146812.8|146470.8|24
1650031180000|2022-04-15 13:59:40|146822.5|146480.5|146845.2|146503.2|146848.5|146506.5|146810.9|146468.9|21
1650031190000|2022-04-15 13:59:50|146845.1|146503.1|146808.6|146466.6|146847.7|146505.7|146801.6|146459.6|29
1650031200000|2022-04-15 14:00:00|146808.3|146466.3|146828|146486|146828|146486|146806.4|146464.4|19
1650031210000|2022-04-15 14:00:10|146827.8|146485.8|146821.5|146479.5|146831.8|146489.8|146815.4|146473.4|21
1650031220000|2022-04-15 14:00:20|146815.5|146473.5|146828.3|146486.3|146831.4|146489.4|146811.1|146469.1|16
1650031230000|2022-04-15 14:00:30|146822.1|146480.1|146852.2|146510.2|146852.2|146510.2|146822.1|146480.1|28
1650031240000|2022-04-15 14:00:40|146847.1|146505.1|146803.4|146461.4|146847.1|146505.1|146803.4|146461.4|26
1650031250000|2022-04-15 14:00:50|146793.9|146451.9|146821|146479|146821.1|146479.1|146790.5|146448.5|28
1650031260000|2022-04-15 14:01:00|146820.1|146478.1|146822.6|146480.6|146824.4|146482.4|146814.6|146472.6|14
1650031270000|2022-04-15 14:01:10|146820.8|146478.8|146815.1|146473.1|146820.8|146478.8|146802.5|146460.5|15
1650031280000|2022-04-15 14:01:20|146813.6|146471.6|146818.9|146476.9|146830.8|146488.8|146813.2|146471.2|12
1650031290000|2022-04-15 14:01:30|146822.2|146480.2|146806.7|146464.7|146834.9|146492.9|146783.2|146441.2|18
1650031300000|2022-04-15 14:01:40|146820.1|146478.1|146829.4|146487.4|146836.9|146494.9|146810.1|146468.1|16
1650031310000|2022-04-15 14:01:50|146832.8|146490.8|146818.1|146476.1|146832.8|146490.8|146780.6|146438.6|25
1650031320000|2022-04-15 14:02:00|146820.3|146478.3|146820.4|146478.4|146828.3|146486.3|146813.9|146471.9|35
1650031330000|2022-04-15 14:02:10|146819|146477|146837.4|146495.4|146841.2|146499.2|146817.8|146475.8|36
1650031340000|2022-04-15 14:02:20|146835.9|146493.9|146832.3|146490.3|146841.3|146499.3|146825.9|146483.9|37
1650031350000|2022-04-15 14:02:30|146825.3|146483.3|146833.4|146491.4|146837.2|146495.2|146825.3|146483.3|36
1650031360000|2022-04-15 14:02:40|146827.5|146485.5|146821.4|146479.4|146834.2|146492.2|146807.3|146465.3|37
1650031370000|2022-04-15 14:02:50|146814.7|146472.7|146823.2|146481.2|146825.4|146483.4|146809.4|146467.4|30
1650031380000|2022-04-15 14:03:00|146811.8|146469.8|146823.8|146481.8|146824.4|146482.4|146811.8|146469.8|11
1650031390000|2022-04-15 14:03:10|146826.9|146484.9|146847|146505|146849.6|146507.6|146824|146482|9
1650031400000|2022-04-15 14:03:20|146846|146504|146839.2|146497.2|146846|146504|146837|146495|6
1650031410000|2022-04-15 14:03:30|146842.6|146500.6|146798|146456|146842.9|146500.9|146789.5|146447.5|6
1650031420000|2022-04-15 14:03:40|146800.9|146458.9|146811.7|146469.7|146816.1|146474.1|146800.9|146458.9|5
1650031430000|2022-04-15 14:03:50|146803.9|146461.9|146824.6|146482.6|146826.8|146484.8|146787.6|146445.6|16
1650031440000|2022-04-15 14:04:00|146825.4|146483.4|146835.2|146493.2|146837.4|146495.4|146814.7|146472.7|36
1650031450000|2022-04-15 14:04:10|146836.6|146494.6|146834.7|146492.7|146837|146495|146826.6|146484.6|36
1650031460000|2022-04-15 14:04:20|146830|146488|146823.6|146481.6|146834.8|146492.8|146823.6|146481.6|36
1650031470000|2022-04-15 14:04:30|146828.4|146486.4|146798.4|146456.4|146828.4|146486.4|146796.4|146454.4|38
1650031480000|2022-04-15 14:04:40|146796.4|146454.4|146808.9|146466.9|146817|146475|146796.4|146454.4|35
1650031490000|2022-04-15 14:04:50|146811.7|146469.7|146817.2|146475.2|146817.2|146475.2|146801.5|146459.5|28
1650031500000|2022-04-15 14:05:00|146816.6|146474.6|146838.6|146496.6|146838.6|146496.6|146816.6|146474.6|2
1650031510000|2022-04-15 14:05:10|146848.5|146506.5|146851.4|146509.4|146851.4|146509.4|146848.5|146506.5|2
1650031520000|2022-04-15 14:05:20|146852.4|146510.4|146794.9|146452.9|146852.4|146510.4|146794.9|146452.9|7
1650031530000|2022-04-15 14:05:30|146797.6|146455.6|146803.2|146461.2|146803.3|146461.3|146797.6|146455.6|11
1650031540000|2022-04-15 14:05:40|146795.4|146453.4|146818.6|146476.6|146819.7|146477.7|146795.4|146453.4|9
1650031550000|2022-04-15 14:05:50|146814.6|146472.6|146838.4|146496.4|146841.5|146499.5|146805.7|146463.7|5
1650031560000|2022-04-15 14:06:00|146842|146500|146835|146493|146842|146500|146815.5|146473.5|7
1650031570000|2022-04-15 14:06:10|146839|146497|146839.8|146497.8|146846|146504|146835.5|146493.5|6
1650031580000|2022-04-15 14:06:20|146840.3|146498.3|146820.7|146478.7|146840.3|146498.3|146820.7|146478.7|7
1650031590000|2022-04-15 14:06:30|146825.5|146483.5|146822.6|146480.6|146825.5|146483.5|146822.6|146480.6|2
1650031600000|2022-04-15 14:06:40|146784.3|146442.3|146811.7|146469.7|146812.3|146470.3|146784.3|146442.3|6
1650031610000|2022-04-15 14:06:50|146807|146465|146852.5|146510.5|146852.5|146510.5|146807|146465|2
1650031620000|2022-04-15 14:07:00|146784.3|146442.3|146828.3|146486.3|146834|146492|146784.3|146442.3|8
1650031630000|2022-04-15 14:07:10|146822.1|146480.1|146828|146486|146839.9|146497.9|146822.1|146480.1|5
1650031640000|2022-04-15 14:07:20|146830.3|146488.3|146822.8|146480.8|146830.3|146488.3|146822.8|146480.8|4
1650031650000|2022-04-15 14:07:30|146832.5|146490.5|146808|146466|146843|146501|146803.2|146461.2|7
1650031660000|2022-04-15 14:07:40|146821.6|146479.6|146838.9|146496.9|146838.9|146496.9|146819.5|146477.5|3
1650031670000|2022-04-15 14:07:50|146822.3|146480.3|146831.7|146489.7|146831.7|146489.7|146822.3|146480.3|3
1650031680000|2022-04-15 14:08:00|146835.7|146493.7|146834.6|146492.6|146838.9|146496.9|146788.1|146446.1|12
1650031690000|2022-04-15 14:08:10|146830.2|146488.2|146824.2|146482.2|146838.5|146496.5|146810.3|146468.3|29
1650031700000|2022-04-15 14:08:20|146825.3|146483.3|146810|146468|146832.7|146490.7|146801.3|146459.3|15
1650031710000|2022-04-15 14:08:30|146816.7|146474.7|146821.9|146479.9|146827.2|146485.2|146815.8|146473.8|17
1650031720000|2022-04-15 14:08:40|146823.3|146481.3|146853.6|146511.6|146857.5|146515.5|146823.3|146481.3|14
1650031730000|2022-04-15 14:08:50|146807|146465|146829.2|146487.2|146830.8|146488.8|146807|146465|22
1650031740000|2022-04-15 14:09:00|146835|146493|146834.7|146492.7|146857.5|146515.5|146827.6|146485.6|17
1650031750000|2022-04-15 14:09:10|146837.8|146495.8|146812.9|146470.9|146842|146500|146805.7|146463.7|8
1650031760000|2022-04-15 14:09:20|146811.9|146469.9|146817.8|146475.8|146817.8|146475.8|146811.6|146469.6|6
1650031770000|2022-04-15 14:09:30|146814.6|146472.6|146849|146507|146850.7|146508.7|146814.6|146472.6|6
1650031780000|2022-04-15 14:09:40|146848.4|146506.4|146830|146488|146849.9|146507.9|146813.5|146471.5|8
1650031790000|2022-04-15 14:09:50|146832.6|146490.6|146829.2|146487.2|146848.8|146506.8|146829.2|146487.2|9
1650031800000|2022-04-15 14:10:00|146830.9|146488.9|146827.1|146485.1|146831.6|146489.6|146789.4|146447.4|19
1650031810000|2022-04-15 14:10:10|146826.7|146484.7|146828.6|146486.6|146829|146487|146822.8|146480.8|11
1650031820000|2022-04-15 14:10:20|146822|146480|146833.2|146491.2|146836.5|146494.5|146822|146480|37
1650031830000|2022-04-15 14:10:30|146830.5|146488.5|146834.3|146492.3|146843.2|146501.2|146823.7|146481.7|18
1650031840000|2022-04-15 14:10:40|146832.4|146490.4|146824.6|146482.6|146834|146492|146815.3|146473.3|15
1650031850000|2022-04-15 14:10:50|146822.2|146480.2|146831.1|146489.1|146837.9|146495.9|146822.2|146480.2|16
1650031860000|2022-04-15 14:11:00|146831.2|146489.2|146826|146484|146831.6|146489.6|146825.7|146483.7|15
1650031870000|2022-04-15 14:11:10|146824.9|146482.9|146827.5|146485.5|146830.7|146488.7|146824.9|146482.9|13
1650031880000|2022-04-15 14:11:20|146834.9|146492.9|146833.2|146491.2|146834.9|146492.9|146819.1|146477.1|20
1650031890000|2022-04-15 14:11:30|146829.1|146487.1|146820.9|146478.9|146830|146488|146816.3|146474.3|17
1650031900000|2022-04-15 14:11:40|146822.8|146480.8|146818.7|146476.7|146832.4|146490.4|146813.3|146471.3|10
1650031910000|2022-04-15 14:11:50|146819.9|146477.9|146817.5|146475.5|146826.9|146484.9|146802.3|146460.3|19
1650031920000|2022-04-15 14:12:00|146818.2|146476.2|146814|146472|146821.4|146479.4|146812.6|146470.6|20
1650031930000|2022-04-15 14:12:10|146813.4|146471.4|146821.1|146479.1|146832.9|146490.9|146813.4|146471.4|13
1650031940000|2022-04-15 14:12:20|146819.3|146477.3|146770.2|146428.2|146820.4|146478.4|146767.5|146425.5|9
1650031950000|2022-04-15 14:12:30|146778.2|146436.2|146820.5|146478.5|146837.7|146495.7|146778.2|146436.2|14
1650031960000|2022-04-15 14:12:40|146819.4|146477.4|146819.7|146477.7|146825.7|146483.7|146814.1|146472.1|8
1650031970000|2022-04-15 14:12:50|146821|146479|146823.2|146481.2|146823.2|146481.2|146803.8|146461.8|17
1650031980000|2022-04-15 14:13:00|146821.2|146479.2|146824.9|146482.9|146830.4|146488.4|146818.6|146476.6|17
1650031990000|2022-04-15 14:13:10|146825.8|146483.8|146831.4|146489.4|146840.3|146498.3|146821.5|146479.5|23
1650032000000|2022-04-15 14:13:20|146820.6|146478.6|146835.7|146493.7|146836.7|146494.7|146819|146477|31
1650032010000|2022-04-15 14:13:30|146832.9|146490.9|146827.4|146485.4|146836.1|146494.1|146827.4|146485.4|32
1650032020000|2022-04-15 14:13:40|146828.1|146486.1|146809.5|146467.5|146828.1|146486.1|146809.5|146467.5|6
1650032030000|2022-04-15 14:13:50|146806.4|146464.4|146813.6|146471.6|146823|146481|146806.4|146464.4|8
1650032040000|2022-04-15 14:14:00|146812.3|146470.3|146818.1|146476.1|146821.7|146479.7|146807.1|146465.1|10
1650032050000|2022-04-15 14:14:10|146838.7|146496.7|146825.3|146483.3|146838.7|146496.7|146803.9|146461.9|8
1650032060000|2022-04-15 14:14:20|146821.6|146479.6|146824.1|146482.1|146836.9|146494.9|146809.9|146467.9|10
1650032070000|2022-04-15 14:14:30|146820.8|146478.8|146823.9|146481.9|146825.6|146483.6|146805.4|146463.4|14
1650032080000|2022-04-15 14:14:40|146823.4|146481.4|146825.5|146483.5|146825.9|146483.9|146821.6|146479.6|4
1650032090000|2022-04-15 14:14:50|146836.2|146494.2|146814.6|146472.6|146836.2|146494.2|146804.1|146462.1|5
1650032100000|2022-04-15 14:15:00|146806.8|146464.8|146820.9|146478.9|146826.9|146484.9|146806.8|146464.8|9
1650032110000|2022-04-15 14:15:10|146827.3|146485.3|146811|146469|146830.5|146488.5|146811|146469|12
1650032120000|2022-04-15 14:15:20|146811.2|146469.2|146819.9|146477.9|146828.2|146486.2|146811.2|146469.2|10
1650032130000|2022-04-15 14:15:30|146811.3|146469.3|146800.3|146458.3|146847.7|146505.7|146800.3|146458.3|29
1650032140000|2022-04-15 14:15:40|146814.7|146472.7|146802.4|146460.4|146834.6|146492.6|146802.4|146460.4|8
1650032150000|2022-04-15 14:15:50|146800.8|146458.8|146818.5|146476.5|146818.5|146476.5|146800.8|146458.8|4
1650032160000|2022-04-15 14:16:00|146814.5|146472.5|146809.6|146467.6|146822.9|146480.9|146806.5|146464.5|10
1650032170000|2022-04-15 14:16:10|146810.3|146468.3|146810.7|146468.7|146841.1|146499.1|146809.4|146467.4|9
1650032180000|2022-04-15 14:16:20|146820.4|146478.4|146830.7|146488.7|146832.8|146490.8|146820.4|146478.4|8
1650032190000|2022-04-15 14:16:30|146830.8|146488.8|146830.3|146488.3|146833.7|146491.7|146816.6|146474.6|16
1650032200000|2022-04-15 14:16:40|146828.1|146486.1|146837.3|146495.3|146837.3|146495.3|146821.3|146479.3|11
1650032210000|2022-04-15 14:16:50|146837.1|146495.1|146830.9|146488.9|146838.8|146496.8|146823.1|146481.1|4
1650032220000|2022-04-15 14:17:00|146834.8|146492.8|146822.7|146480.7|146834.8|146492.8|146809.6|146467.6|5
1650032230000|2022-04-15 14:17:10|146803.2|146461.2|146844.4|146502.4|146844.4|146502.4|146801.8|146459.8|7
1650032240000|2022-04-15 14:17:20|146844.8|146502.8|146801.9|146459.9|146844.8|146502.8|146801.9|146459.9|6
1650032250000|2022-04-15 14:17:30|146802.7|146460.7|146805.4|146463.4|146805.4|146463.4|146802.7|146460.7|2
1650032260000|2022-04-15 14:17:40|146803.5|146461.5|146803.5|146461.5|146803.5|146461.5|146803.5|146461.5|1
1650032270000|2022-04-15 14:17:50|146833.1|146491.1|146830.6|146488.6|146836.1|146494.1|146830.6|146488.6|5
1650032280000|2022-04-15 14:18:00|146784.5|146442.5|146811.1|146469.1|146811.1|146469.1|146784.5|146442.5|4
1650032290000|2022-04-15 14:18:10|146826.1|146484.1|146828.8|146486.8|146832.9|146490.9|146822.8|146480.8|15
1650032300000|2022-04-15 14:18:20|146825.9|146483.9|146825|146483|146834.2|146492.2|146807.7|146465.7|10
1650032310000|2022-04-15 14:18:30|146818.9|146476.9|146823.3|146481.3|146838.5|146496.5|146815.7|146473.7|8
1650032320000|2022-04-15 14:18:40|146813.9|146471.9|146812|146470|146824.2|146482.2|146812|146470|8
1650032330000|2022-04-15 14:18:50|146816.1|146474.1|146820.3|146478.3|146825.3|146483.3|146812.1|146470.1|6
1650032340000|2022-04-15 14:19:00|146809.2|146467.2|146836|146494|146836|146494|146808.7|146466.7|10
1650032350000|2022-04-15 14:19:10|146832|146490|146842.2|146500.2|146850.8|146508.8|146832|146490|9
1650032360000|2022-04-15 14:19:20|146842|146500|146811.1|146469.1|146842.2|146500.2|146811.1|146469.1|5
1650032370000|2022-04-15 14:19:30|146812.3|146470.3|146825|146483|146825|146483|146812.3|146470.3|4
1650032380000|2022-04-15 14:19:40|146828|146486|146805.5|146463.5|146828|146486|146805.5|146463.5|2
1650032390000|2022-04-15 14:19:50|146825.6|146483.6|146851.5|146509.5|146851.5|146509.5|146810.5|146468.5|5
1650032400000|2022-04-15 14:20:00|146844.6|146502.6|146833.6|146491.6|146844.6|146502.6|146759.7|146417.7|6
1650032410000|2022-04-15 14:20:10|146826|146484|146835.9|146493.9|146835.9|146493.9|146826|146484|3
1650032420000|2022-04-15 14:20:20|146797|146455|146808.6|146466.6|146814|146472|146788.8|146446.8|4
1650032430000|2022-04-15 14:20:30|146804.9|146462.9|146821.7|146479.7|146822.6|146480.6|146804.9|146462.9|4
1650032440000|2022-04-15 14:20:40|146797.5|146455.5|146817.1|146475.1|146846|146504|146770.5|146428.5|6
1650032450000|2022-04-15 14:20:50|146809.8|146467.8|146818.8|146476.8|146827.9|146485.9|146784|146442|9
1650032460000|2022-04-15 14:21:00|146819.6|146477.6|146804.8|146462.8|146819.6|146477.6|146804.8|146462.8|4
1650032470000|2022-04-15 14:21:10|146816.1|146474.1|146823.4|146481.4|146824.8|146482.8|146802.9|146460.9|12
1650032480000|2022-04-15 14:21:20|146821.1|146479.1|146821.4|146479.4|146821.4|146479.4|146816.2|146474.2|3
1650032490000|2022-04-15 14:21:30|146819.2|146477.2|146793.3|146451.3|146819.2|146477.2|146785.9|146443.9|5
1650032500000|2022-04-15 14:21:40|146780.1|146438.1|146803.1|146461.1|146803.1|146461.1|146780.1|146438.1|4
1650032510000|2022-04-15 14:21:50|146809.9|146467.9|146798.3|146456.3|146809.9|146467.9|146753.9|146411.9|5
1650032520000|2022-04-15 14:22:00|146806.8|146464.8|146777.7|146435.7|146806.8|146464.8|146777.7|146435.7|4
1650032530000|2022-04-15 14:22:10|146772.7|146430.7|146764.3|146422.3|146772.7|146430.7|146760.1|146418.1|3
1650032540000|2022-04-15 14:22:20|146772.7|146430.7|146797.8|146455.8|146797.8|146455.8|146772.7|146430.7|3
1650032550000|2022-04-15 14:22:30|146747.6|146405.6|146777.7|146435.7|146777.7|146435.7|146747.6|146405.6|4
1650032560000|2022-04-15 14:22:40|146797.8|146455.8|146827.4|146485.4|146848.9|146506.9|146797.8|146455.8|5
1650032570000|2022-04-15 14:22:50|146808.1|146466.1|146812.2|146470.2|146814.3|146472.3|146808.1|146466.1|4
1650032580000|2022-04-15 14:23:00|146814.6|146472.6|146769.1|146427.1|146817.2|146475.2|146764.4|146422.4|5
1650032590000|2022-04-15 14:23:10|146767.8|146425.8|146806.3|146464.3|146809|146467|146767.8|146425.8|4
1650032600000|2022-04-15 14:23:20|146784.5|146442.5|146812.2|146470.2|146812.2|146470.2|146783.3|146441.3|6
1650032610000|2022-04-15 14:23:30|146802.2|146460.2|146817.1|146475.1|146829.9|146487.9|146802.2|146460.2|4
1650032620000|2022-04-15 14:23:40|146750.6|146408.6|146821.7|146479.7|146825.6|146483.6|146750.6|146408.6|7
1650032630000|2022-04-15 14:23:50|146808.3|146466.3|146814.7|146472.7|146824.9|146482.9|146791.7|146449.7|8
1650032640000|2022-04-15 14:24:00|146814.4|146472.4|146807.5|146465.5|146814.4|146472.4|146798.6|146456.6|7
1650032650000|2022-04-15 14:24:10|146808.5|146466.5|146779|146437|146808.5|146466.5|146779|146437|3
1650032660000|2022-04-15 14:24:20|146781.3|146439.3|146784.4|146442.4|146784.4|146442.4|146781.3|146439.3|2
1650032670000|2022-04-15 14:24:30|146775.7|146433.7|146786.2|146444.2|146828.9|146486.9|146758.1|146416.1|7
1650032680000|2022-04-15 14:24:40|146781.4|146439.4|146813.5|146471.5|146819.2|146477.2|146781.4|146439.4|5
1650032690000|2022-04-15 14:24:50|146805.3|146463.3|146780.9|146438.9|146805.3|146463.3|146779|146437|4
1650032700000|2022-04-15 14:25:00|146787.5|146445.5|146781.2|146439.2|146793.3|146451.3|146780.4|146438.4|6
1650032710000|2022-04-15 14:25:10|146774.9|146432.9|146794.8|146452.8|146794.8|146452.8|146774.9|146432.9|3
1650032720000|2022-04-15 14:25:20|146751.8|146409.8|146769.7|146427.7|146769.7|146427.7|146751.8|146409.8|2
1650032730000|2022-04-15 14:25:30|146774.7|146432.7|146790.5|146448.5|146794.8|146452.8|146774.7|146432.7|4
1650032740000|2022-04-15 14:25:40|146757.9|146415.9|146774.7|146432.7|146774.7|146432.7|146757.2|146415.2|3
1650032750000|2022-04-15 14:25:50|146766.1|146424.1|146752.7|146410.7|146766.1|146424.1|146752.7|146410.7|3
1650032760000|2022-04-15 14:26:00|146759.7|146417.7|146794.7|146452.7|146794.7|146452.7|146759.7|146417.7|4
1650032770000|2022-04-15 14:26:10|146755.4|146413.4|146755.4|146413.4|146755.4|146413.4|146755.4|146413.4|1
1650032780000|2022-04-15 14:26:20|146764.7|146422.7|146854.4|146512.4|146854.4|146512.4|146764.7|146422.7|4
1650032790000|2022-04-15 14:26:30|146844.4|146502.4|146851|146509|146851|146509|146844.4|146502.4|3
1650032800000|2022-04-15 14:26:40|146822.2|146480.2|146818.6|146476.6|146825.1|146483.1|146809.6|146467.6|10
1650032810000|2022-04-15 14:26:50|146819.6|146477.6|146817.6|146475.6|146819.6|146477.6|146803.4|146461.4|6
1650032820000|2022-04-15 14:27:00|146820.4|146478.4|146803.1|146461.1|146825|146483|146798.4|146456.4|12
1650032830000|2022-04-15 14:27:10|146802.3|146460.3|146815.1|146473.1|146836|146494|146802.3|146460.3|17
1650032840000|2022-04-15 14:27:20|146812.4|146470.4|146775.3|146433.3|146812.4|146470.4|146774.7|146432.7|8
1650032850000|2022-04-15 14:27:30|146772.3|146430.3|146790.1|146448.1|146799.3|146457.3|146772.3|146430.3|6
1650032860000|2022-04-15 14:27:40|146794.3|146452.3|146819.7|146477.7|146826.3|146484.3|146794.3|146452.3|7
1650032870000|2022-04-15 14:27:50|146819.5|146477.5|146833.9|146491.9|146833.9|146491.9|146815.6|146473.6|6
1650032880000|2022-04-15 14:28:00|146813.7|146471.7|146783|146441|146829.8|146487.8|146783|146441|5
1650032890000|2022-04-15 14:28:10|146823.4|146481.4|146837.8|146495.8|146837.8|146495.8|146819.3|146477.3|6
1650032900000|2022-04-15 14:28:20|146819|146477|146803.9|146461.9|146819|146477|146780|146438|8
1650032910000|2022-04-15 14:28:30|146826.6|146484.6|146795.1|146453.1|146826.6|146484.6|146774.2|146432.2|8
1650032920000|2022-04-15 14:28:40|146791.8|146449.8|146802.6|146460.6|146802.6|146460.6|146791.8|146449.8|6
1650032930000|2022-04-15 14:28:50|146795.6|146453.6|146814|146472|146848.7|146506.7|146795.6|146453.6|10
1650032940000|2022-04-15 14:29:00|146824.5|146482.5|146851|146509|146851|146509|146823.8|146481.8|6
1650032950000|2022-04-15 14:29:10|146818.6|146476.6|146813.8|146471.8|146827.6|146485.6|146812.9|146470.9|16
1650032960000|2022-04-15 14:29:20|146813.3|146471.3|146827.3|146485.3|146827.6|146485.6|146806.3|146464.3|5
1650032970000|2022-04-15 14:29:30|146820.6|146478.6|146810.8|146468.8|146820.6|146478.6|146804.6|146462.6|5
1650032980000|2022-04-15 14:29:40|146814.2|146472.2|146830.1|146488.1|146830.7|146488.7|146814.2|146472.2|8
1650032990000|2022-04-15 14:29:50|146813.2|146471.2|146828.4|146486.4|146828.4|146486.4|146813.2|146471.2|5
1650033000000|2022-04-15 14:30:00|146828.9|146486.9|146820.4|146478.4|146829.2|146487.2|146811.8|146469.8|9
1650033010000|2022-04-15 14:30:10|146804.7|146462.7|146812.2|146470.2|146812.2|146470.2|146801.4|146459.4|6
1650033020000|2022-04-15 14:30:20|146806|146464|146800.9|146458.9|146807.6|146465.6|146796.9|146454.9|10
1650033030000|2022-04-15 14:30:30|146803.2|146461.2|146807.5|146465.5|146807.5|146465.5|146799.4|146457.4|4
1650033040000|2022-04-15 14:30:40|146846.9|146504.9|146819.1|146477.1|146846.9|146504.9|146788.2|146446.2|7
1650033050000|2022-04-15 14:30:50|146813|146471|146818|146476|146818|146476|146809.6|146467.6|5
1650033060000|2022-04-15 14:31:00|146815.7|146473.7|146810.6|146468.6|146823.2|146481.2|146790.3|146448.3|8
1650033070000|2022-04-15 14:31:10|146822.2|146480.2|146802.6|146460.6|146822.2|146480.2|146802.6|146460.6|11
1650033080000|2022-04-15 14:31:20|146803|146461|146810.6|146468.6|146814.3|146472.3|146803|146461|5
1650033090000|2022-04-15 14:31:30|146807.6|146465.6|146814.2|146472.2|146823|146481|146801.7|146459.7|7
1650033100000|2022-04-15 14:31:40|146813.4|146471.4|146817.1|146475.1|146818.6|146476.6|146811|146469|8
1650033110000|2022-04-15 14:31:50|146817.9|146475.9|146810.5|146468.5|146817.9|146475.9|146795.2|146453.2|13
1650033120000|2022-04-15 14:32:00|146809.4|146467.4|146812.9|146470.9|146828.3|146486.3|146809.4|146467.4|11
1650033130000|2022-04-15 14:32:10|146815.2|146473.2|146813.1|146471.1|146815.5|146473.5|146811.9|146469.9|8
1650033140000|2022-04-15 14:32:20|146811.9|146469.9|146812|146470|146821.3|146479.3|146800.9|146458.9|12
1650033150000|2022-04-15 14:32:30|146809.8|146467.8|146804.5|146462.5|146816|146474|146786.2|146444.2|11
1650033160000|2022-04-15 14:32:40|146797|146455|146803.6|146461.6|146810.9|146468.9|146795.2|146453.2|9
1650033170000|2022-04-15 14:32:50|146804.5|146462.5|146810.8|146468.8|146818.4|146476.4|146804.5|146462.5|15
1650033180000|2022-04-15 14:33:00|146810.9|146468.9|146810.6|146468.6|146812.6|146470.6|146780.3|146438.3|15
1650033190000|2022-04-15 14:33:10|146811.5|146469.5|146819.8|146477.8|146819.8|146477.8|146786.5|146444.5|13
1650033200000|2022-04-15 14:33:20|146818.2|146476.2|146807.4|146465.4|146819.9|146477.9|146791.6|146449.6|13
1650033210000|2022-04-15 14:33:30|146807.7|146465.7|146816.6|146474.6|146825|146483|146807.7|146465.7|12
1650033220000|2022-04-15 14:33:40|146811.6|146469.6|146833.4|146491.4|146833.4|146491.4|146811.6|146469.6|21
1650033230000|2022-04-15 14:33:50|146834.9|146492.9|146819.3|146477.3|146834.9|146492.9|146818|146476|21
1650033240000|2022-04-15 14:34:00|146821.2|146479.2|146815.6|146473.6|146835.3|146493.3|146812|146470|17
1650033250000|2022-04-15 14:34:10|146817.5|146475.5|146794.2|146452.2|146826.7|146484.7|146794.2|146452.2|19
1650033260000|2022-04-15 14:34:20|146792.8|146450.8|146799.2|146457.2|146813|146471|146792.8|146450.8|22
1650033270000|2022-04-15 14:34:30|146799.5|146457.5|146796.7|146454.7|146803.9|146461.9|146792.9|146450.9|18
1650033280000|2022-04-15 14:34:40|146796.3|146454.3|146775.1|146433.1|146814.2|146472.2|146775.1|146433.1|15
1650033290000|2022-04-15 14:34:50|146782|146440|146798.1|146456.1|146799.1|146457.1|146766.9|146424.9|40
1650033300000|2022-04-15 14:35:00|146802.3|146460.3|146799.4|146457.4|146803.5|146461.5|146792.9|146450.9|40
1650033310000|2022-04-15 14:35:10|146802|146460|146805.4|146463.4|146809|146467|146794.2|146452.2|39
1650033320000|2022-04-15 14:35:20|146808.5|146466.5|146803.7|146461.7|146809.5|146467.5|146802.9|146460.9|40
1650033330000|2022-04-15 14:35:30|146807.9|146465.9|146809.2|146467.2|146819.1|146477.1|146789.5|146447.5|40
1650033340000|2022-04-15 14:35:40|146804.1|146462.1|146804.5|146462.5|146825.5|146483.5|146804.1|146462.1|35
1650033350000|2022-04-15 14:35:50|146805.1|146463.1|146805.5|146463.5|146811.1|146469.1|146783|146441|16
1650033360000|2022-04-15 14:36:00|146800.7|146458.7|146807|146465|146811.5|146469.5|146800.7|146458.7|13
1650033370000|2022-04-15 14:36:10|146805.6|146463.6|146804.3|146462.3|146812.5|146470.5|146804.3|146462.3|12
1650033380000|2022-04-15 14:36:20|146806.7|146464.7|146804.8|146462.8|146808.3|146466.3|146802.8|146460.8|11
1650033390000|2022-04-15 14:36:30|146804.7|146462.7|146785.8|146443.8|146804.7|146462.7|146785.1|146443.1|12
1650033400000|2022-04-15 14:36:40|146786.3|146444.3|146800.8|146458.8|146800.8|146458.8|146786.3|146444.3|9
1650033410000|2022-04-15 14:36:50|146797|146455|146795|146453|146797|146455|146789.2|146447.2|4
1650033420000|2022-04-15 14:37:00|146792.3|146450.3|146803.5|146461.5|146809|146467|146787.5|146445.5|9
1650033430000|2022-04-15 14:37:10|146798.5|146456.5|146790.4|146448.4|146810.2|146468.2|146768.1|146426.1|7
1650033440000|2022-04-15 14:37:20|146778.8|146436.8|146803.8|146461.8|146803.8|146461.8|146778.8|146436.8|6
1650033450000|2022-04-15 14:37:30|146799.8|146457.8|146806.1|146464.1|146806.1|146464.1|146791|146449|9
1650033460000|2022-04-15 14:37:40|146805.5|146463.5|146795.9|146453.9|146808|146466|146795.7|146453.7|13
1650033470000|2022-04-15 14:37:50|146805.7|146463.7|146808.6|146466.6|146810|146468|146796.1|146454.1|39
1650033480000|2022-04-15 14:38:00|146797.3|146455.3|146799.6|146457.6|146809|146467|146796.4|146454.4|37
1650033490000|2022-04-15 14:38:10|146798|146456|146807.1|146465.1|146808.9|146466.9|146795|146453|40
1650033500000|2022-04-15 14:38:20|146796.4|146454.4|146802.4|146460.4|146809.6|146467.6|146796.4|146454.4|35
1650033510000|2022-04-15 14:38:30|146801.3|146459.3|146805.7|146463.7|146808.4|146466.4|146801.3|146459.3|24
1650033520000|2022-04-15 14:38:40|146802.6|146460.6|146804.3|146462.3|146810|146468|146802.6|146460.6|30
1650033530000|2022-04-15 14:38:50|146805.3|146463.3|146635.5|146293.5|146807.9|146465.9|146610|146268|38
1650033540000|2022-04-15 14:39:00|146637.5|146295.5|146630.1|146288.1|146637.5|146295.5|146598.5|146256.5|36
1650033550000|2022-04-15 14:39:10|146628.3|146286.3|146647|146305|146657.4|146315.4|146628.3|146286.3|32
1650033560000|2022-04-15 14:39:20|146646.9|146304.9|146611.3|146269.3|146653.9|146311.9|146606.8|146264.8|38
1650033570000|2022-04-15 14:39:30|146601.4|146259.4|146590.5|146279.1|146634.2|146301.5|146583.3|146252.7|26
1650033580000|2022-04-15 14:39:40|146599.9|146278.3|146596.3|146279.8|146616|146294.5|146596.3|146277.8|21
1650033590000|2022-04-15 14:39:50|146603.1|146284.4|146627.6|146285.6|146629.2|146292.3|146598.6|146265.9|23
1650033600000|2022-04-15 14:40:00|146629.4|146287.4|146612.6|146270.6|146631.3|146289.3|146604.1|146262.1|35
1650033610000|2022-04-15 14:40:10|146616.8|146288.5|146629.7|146287.7|146633.3|146291.3|146605|146267.4|28
1650033620000|2022-04-15 14:40:20|146627.8|146285.8|146606|146285.6|146630.7|146291.5|146601.1|146273.2|35
1650033630000|2022-04-15 14:40:30|146607.4|146289.5|146602.6|146284.3|146614.1|146295.1|146602.3|146281.5|34
1650033640000|2022-04-15 14:40:40|146600.5|146286.9|146609.8|146290|146611.3|146290|146600.5|146282.5|28
1650033650000|2022-04-15 14:40:50|146599.3|146284.1|146598.6|146297.1|146614.9|146304.6|146586.9|146282.5|30
1650033660000|2022-04-15 14:41:00|146598.5|146297.2|146609.8|146302.7|146611.7|146306.6|146598.2|146297.2|29
1650033670000|2022-04-15 14:41:10|146611|146302.8|146595.9|146291.5|146612.2|146309.6|146590.4|146291.5|25
1650033680000|2022-04-15 14:41:20|146598|146292.2|146584.1|146293.9|146598.1|146298.3|146581.2|146290.3|30
1650033690000|2022-04-15 14:41:30|146587.4|146295.2|146588.3|146300.7|146590.4|146300.7|146575.2|146290.9|29
1650033700000|2022-04-15 14:41:40|146587.5|146298.2|146580.7|146295.4|146589.1|146302.8|146575.4|146295.4|29
1650033710000|2022-04-15 14:41:50|146578.7|146288.1|146580.9|146302.7|146587.6|146303.4|146570.7|146288|29
1650033720000|2022-04-15 14:42:00|146580.8|146298.8|146575|146302.2|146582.1|146304.2|146562.8|146291.1|23
1650033730000|2022-04-15 14:42:10|146579.7|146308.7|146576.8|146306.5|146586.3|146310|146576.8|146301.4|19
1650033740000|2022-04-15 14:42:20|146581.9|146300.4|146578.1|146301.4|146582.5|146305.8|146562.9|146298.7|23
1650033750000|2022-04-15 14:42:30|146577.3|146302.1|146578.9|146303.9|146580|146308.3|146575.5|146298|15
1650033760000|2022-04-15 14:42:40|146578.8|146309.1|146568|146291.4|146579.3|146309.2|146561.4|146290.3|22
1650033770000|2022-04-15 14:42:50|146565.8|146292.1|146581.2|146286.3|146583.3|146302.3|146545.3|146282.1|22
1650033780000|2022-04-15 14:43:00|146582.2|146289.3|146581.2|146289.4|146582.2|146291.6|146575.7|146285.5|8
1650033790000|2022-04-15 14:43:10|146566.3|146289|146568.9|146285|146580|146289|146566.3|146284.3|6
1650033800000|2022-04-15 14:43:20|146571.5|146289.3|146562.3|146287.3|146571.5|146289.3|146562.3|146287.3|4
1650033810000|2022-04-15 14:43:30|146561.8|146285.9|146554.1|146282.1|146576.3|146293|146549.7|146282.1|7
1650033820000|2022-04-15 14:43:40|146570.1|146285.8|146581.5|146302.6|146581.5|146302.6|146563.5|146280.5|5
1650033830000|2022-04-15 14:43:50|146590|146294.9|146563.4|146290.4|146590|146294.9|146545.9|146290.2|4
1650033840000|2022-04-15 14:44:00|146568|146290.8|146567.6|146288.1|146588.3|146307.8|146562.8|146288.1|11
1650033850000|2022-04-15 14:44:10|146582.8|146294.6|146563.1|146297.3|146582.8|146299|146560.2|146294.1|6
1650033860000|2022-04-15 14:44:20|146561.2|146299.5|146564|146297.7|146566.5|146300.1|146557.7|146295.4|20
1650033870000|2022-04-15 14:44:30|146556.7|146296.8|146573.4|146298.3|146573.8|146301.8|146554.7|146289.3|21
1650033880000|2022-04-15 14:44:40|146573.2|146306|146559.4|146294|146579.8|146306|146547.7|146289.9|10
1650033890000|2022-04-15 14:44:50|146558.3|146285.9|146578.8|146293.7|146595.7|146313.1|146548.1|146282.9|18
1650033900000|2022-04-15 14:45:00|146576|146298.3|146581.4|146298.6|146582.8|146304.7|146551|146292.4|10
1650033910000|2022-04-15 14:45:10|146582.4|146297.7|146567.8|146294.1|146582.4|146300.1|146561.3|146291.3|8
1650033920000|2022-04-15 14:45:20|146567.3|146292.6|146569|146304.3|146578.5|146304.3|146561.7|146292.6|8
1650033930000|2022-04-15 14:45:30|146565.2|146308.8|146581.2|146296.9|146581.2|146308.8|146565.2|146296.9|6
1650033940000|2022-04-15 14:45:40|146579.5|146298.9|146586.6|146308.3|146586.6|146308.3|146546.8|146287.9|10
1650033950000|2022-04-15 14:45:50|146600.9|146293.2|146563.6|146297.3|146600.9|146304.9|146551.8|146291.2|18
1650033960000|2022-04-15 14:46:00|146563.3|146297.2|146565|146300.6|146567.1|146300.6|146555.2|146295.2|24
1650033970000|2022-04-15 14:46:10|146569.3|146299.7|146564.4|146300.7|146569.3|146302.3|146559.2|146296.3|15
1650033980000|2022-04-15 14:46:20|146569|146299.8|146543.1|146296.9|146572.1|146303.7|146543.1|146287.3|14
1650033990000|2022-04-15 14:46:30|146571.4|146292.6|146572.6|146293.1|146572.9|146299.9|146548.7|146289.7|6
1650034000000|2022-04-15 14:46:40|146576.5|146292.7|146575.3|146305.7|146584.7|146308.4|146566.6|146290.6|6
1650034010000|2022-04-15 14:46:50|146573.6|146301.1|146559.6|146290.4|146579.1|146303.7|146554.1|146290.4|8
1650034020000|2022-04-15 14:47:00|146542.3|146287.9|146566.4|146290.6|146566.4|146294.8|146542.3|146287.9|5
1650034030000|2022-04-15 14:47:10|146560.2|146291.4|146564.2|146300.3|146564.2|146300.3|146538.1|146289.5|13
1650034040000|2022-04-15 14:47:20|146570|146291.9|146581.8|146300.3|146583.4|146311.9|146569.7|146291.9|8
1650034050000|2022-04-15 14:47:30|146580.9|146297.2|146530.1|146301.5|146592.5|146316.5|146530.1|146292.4|21
1650034060000|2022-04-15 14:47:40|146569.1|146295.8|146598.7|146284.6|146600.2|146295.8|146569.1|146282.5|12
1650034070000|2022-04-15 14:47:50|146597.1|146287.5|146573.6|146287.4|146598.8|146291|146573.6|146284.8|10
1650034080000|2022-04-15 14:48:00|146578.2|146288.3|146587.2|146276.2|146587.4|146288.8|146578.2|146276.2|6
1650034090000|2022-04-15 14:48:10|146585.3|146276.1|146563.9|146291.4|146587|146291.4|146557.9|146275.8|6
1650034100000|2022-04-15 14:48:20|146575.5|146294.2|146565.1|146305.2|146593.2|146314.9|146550.5|146292|9
1650034110000|2022-04-15 14:48:30|146570.9|146304.3|146552.4|146296.6|146570.9|146311.3|146515.4|146275.3|13
1650034120000|2022-04-15 14:48:40|146559.3|146294.8|146576.3|146298.4|146576.3|146303.7|146530.9|146283.3|11
1650034130000|2022-04-15 14:48:50|146552.2|146285|146564.8|146280.3|146578.2|146285|146547.4|146280.3|7
1650034140000|2022-04-15 14:49:00|146576.1|146282.7|146563|146278.1|146576.1|146284.3|146560.3|146278.1|5
1650034150000|2022-04-15 14:49:10|146568|146277.7|146538.9|146267.7|146572.1|146277.7|146538.9|146267.7|3
1650034160000|2022-04-15 14:49:20|146551.1|146267.8|146573.7|146271.5|146573.7|146273.7|146551.1|146267.6|6
1650034170000|2022-04-15 14:49:30|146555.2|146271.1|146567.1|146292.6|146583|146295.8|146553.2|146268.8|10
1650034180000|2022-04-15 14:49:40|146567|146292.2|146565.9|146292.9|146567|146298.7|146549.8|146289.5|13
1650034190000|2022-04-15 14:49:50|146566.9|146291|146571.8|146310.8|146578|146310.8|146559.6|146287.1|13
1650034200000|2022-04-15 14:50:00|146575.6|146308.4|146586.8|146284.4|146586.8|146309.5|146564|146284.4|6
1650034210000|2022-04-15 14:50:10|146587.7|146291|146597.2|146294.9|146616.3|146311.4|146567.7|146288.9|11
1650034220000|2022-04-15 14:50:20|146595|146290|146583|146287.3|146596.2|146304.3|146573.3|146287.3|7
1650034230000|2022-04-15 14:50:30|146589.4|146285.6|146567|146298.6|146589.4|146302.3|146561.6|146283|7
1650034240000|2022-04-15 14:50:40|146577.1|146288.4|146529.8|146304.6|146588.3|146304.6|146529.8|146282.9|4
1650034250000|2022-04-15 14:50:50|146590.4|146301.5|146549.5|146320.2|146590.4|146320.2|146549.5|146293.5|9
1650034260000|2022-04-15 14:51:00|146538.5|146317.1|146545.9|146288.7|146583.8|146317.1|146538.5|146286.2|11
1650034270000|2022-04-15 14:51:10|146557.7|146290.2|146577.1|146283.2|146579.9|146297.5|146557.7|146281.6|12
1650034280000|2022-04-15 14:51:20|146582.7|146284.9|146552.1|146275.2|146582.7|146284.9|146552.1|146272.7|8
1650034290000|2022-04-15 14:51:30|146565.7|146274.1|146562.1|146296.3|146568.6|146298.9|146555.4|146274.1|13
1650034300000|2022-04-15 14:51:40|146565.9|146295.4|146559.6|146295.2|146565.9|146301.4|146555|146295.1|21
1650034310000|2022-04-15 14:51:50|146558.7|146296.4|146571.1|146297.5|146572.3|146310.8|146531.1|146283.6|18
1650034320000|2022-04-15 14:52:00|146566.4|146298.6|146537.8|146300.3|146571.7|146347.7|146477.7|146298.6|14
1650034330000|2022-04-15 14:52:10|146504|146299.2|146600|146311.4|146600|146345|146475|146281.6|13
1650034340000|2022-04-15 14:52:20|146604.7|146271.8|146603.9|146271.8|146604.7|146271.8|146603.9|146271.8|2
1650034350000|2022-04-15 14:52:30|146598.6|146285.7|146568|146299.7|146598.6|146308.5|146538.2|146285.7|5
1650034360000|2022-04-15 14:52:40|146575.9|146297.3|146601.4|146304.8|146601.4|146304.8|146570.9|146295.1|5
1650034370000|2022-04-15 14:52:50|146602.7|146294|146582.5|146297.7|146603.5|146297.7|146558.3|146279.4|8
1650034380000|2022-04-15 14:53:00|146579.3|146311.6|146580.4|146299.8|146580.4|146311.6|146565.4|146294.4|16
1650034390000|2022-04-15 14:53:10|146580.6|146298.3|146593|146293.2|146593|146298.3|146580.6|146292.5|8
1650034400000|2022-04-15 14:53:20|146572.7|146290.3|146567.1|146300.4|146580|146300.4|146560.8|146288.4|9
1650034410000|2022-04-15 14:53:30|146571.8|146296.5|146577.2|146293.4|146579.6|146301.8|146571.8|146293|6
1650034420000|2022-04-15 14:53:40|146601.3|146291.4|146546|146301.3|146601.3|146316.5|146533.7|146290.3|18
1650034430000|2022-04-15 14:53:50|146596.4|146300.1|146535.7|146311|146596.4|146313.8|146533.4|146293.1|22
1650034440000|2022-04-15 14:54:00|146565.5|146300.2|146588.2|146291.3|146588.2|146309.1|146545|146273.9|32
1650034450000|2022-04-15 14:54:10|146600|146276.9|146601.2|146285.9|146601.2|146285.9|146597|146272.9|5
1650034460000|2022-04-15 14:54:20|146598.5|146291|146594.4|146270.4|146598.5|146291|146594.4|146270.4|5
1650034470000|2022-04-15 14:54:30|146596|146270.3|146586.8|146283|146601.6|146297.8|146577|146270.3|9
1650034480000|2022-04-15 14:54:40|146585.5|146286.8|146569.5|146298.3|146587.2|146298.3|146548.8|146282.2|8
1650034490000|2022-04-15 14:54:50|146569.4|146291.1|146549.1|146307|146582.1|146344.5|146474.5|146286.8|15
1650034500000|2022-04-15 14:55:00|146558.5|146298.3|146571.4|146296.9|146578|146304.7|146553.6|146279|20
1650034510000|2022-04-15 14:55:10|146572.4|146295.4|146559.2|146291.2|146576.9|146297.8|146553.3|146284.4|19
1650034520000|2022-04-15 14:55:20|146563.1|146287.7|146562.6|146298.4|146563.1|146298.9|146552.4|146287.7|8
1650034530000|2022-04-15 14:55:30|146563.7|146297.3|146548.1|146301.2|146572.6|146306.4|146537.4|146287.9|25
1650034540000|2022-04-15 14:55:40|146567.2|146292.7|146558.2|146293.9|146567.2|146306.5|146536.9|146284.7|12
1650034550000|2022-04-15 14:55:50|146592.8|146266.1|146581|146282.9|146592.8|146317.1|146523|146266.1|12
1650034560000|2022-04-15 14:56:00|146540|146294.1|146562.6|146290.6|146567.2|146298.3|146540|146290.3|10
1650034570000|2022-04-15 14:56:10|146565.9|146289.8|146569.8|146292.2|146571|146297.9|146563|146287.8|7
1650034580000|2022-04-15 14:56:20|146565.9|146290.5|146592.6|146282.4|146592.6|146290.5|146564.7|146276.6|8
1650034590000|2022-04-15 14:56:30|146590.5|146283.4|146536.6|146321.3|146590.5|146340.4|146469.4|146283.4|5
1650034600000|2022-04-15 14:56:40|146524.1|146307.3|146558.1|146278.8|146591.3|146362|146492|146274.2|9
1650034610000|2022-04-15 14:56:50|146553.5|146289.4|146546.1|146294.4|146593.2|146306|146540.1|146251.5|16
1650034620000|2022-04-15 14:57:00|146550|146292|146552.7|146289.9|146554.5|146296.8|146540.6|146286.1|12
1650034630000|2022-04-15 14:57:10|146557.3|146283.8|146552.9|146285.9|146557.3|146285.9|146552.9|146283.8|3
1650034640000|2022-04-15 14:57:20|146552.8|146288.2|146549.5|146279.4|146552.8|146295.5|146536|146279.4|4
1650034650000|2022-04-15 14:57:30|146556.7|146273.2|146578.7|146264|146579.7|146273.2|146556.7|146260.6|4
1650034660000|2022-04-15 14:57:40|146573|146243|146585|146245.4|146585|146245.4|146573|146243|3
1650034670000|2022-04-15 14:57:50|146584.1|146249.4|146543.9|146284|146584.1|146290.5|146543.9|146249.4|7
1650034680000|2022-04-15 14:58:00|146537.1|146294.2|146557.5|146297.6|146557.8|146298.8|146537.1|146289.2|16
1650034690000|2022-04-15 14:58:10|146556.3|146293.9|146554.8|146298.6|146561.5|146305.3|146540.1|146293.9|6
1650034700000|2022-04-15 14:58:20|146561.4|146292.6|146557.7|146246.8|146576.5|146296.1|146535|146232.5|14
1650034710000|2022-04-15 14:58:30|146541.8|146244.6|146551.8|146266|146589.9|146267.1|146536.6|146244.6|9
1650034720000|2022-04-15 14:58:40|146561.5|146270|146557.4|146248.8|146577.5|146271.3|146548.5|146243.7|11
1650034730000|2022-04-15 14:58:50|146557.6|146247.5|146508.6|146166.6|146581.9|146250.9|146489.4|146147.4|19
1650034740000|2022-04-15 14:59:00|146505.2|146163.2|146499.5|146157.5|146505.2|146163.2|146495.3|146153.3|19
1650034750000|2022-04-15 14:59:10|146503.4|146161.4|146507.4|146165.4|146507.4|146165.4|146498.1|146156.1|17
1650034760000|2022-04-15 14:59:20|146505.6|146163.6|146507.1|146165.1|146511.5|146169.5|146494.1|146152.1|13
1650034770000|2022-04-15 14:59:30|146509.4|146167.4|146508.4|146166.4|146510.4|146168.4|146506.9|146164.9|18
1650034780000|2022-04-15 14:59:40|146507.6|146165.6|146512.3|146170.3|146525.6|146183.6|146490.5|146148.5|16
1650034790000|2022-04-15 14:59:50|146491.4|146149.4|146503.5|146161.5|146517|146175|146489.1|146147.1|19
1650034800000|2022-04-15 15:00:00|146493.7|146151.7|146513.1|146171.1|146516.3|146174.3|146491.7|146149.7|28
1650034810000|2022-04-15 15:00:10|146512.8|146170.8|146522|146180|146522|146180|146508.9|146166.9|22
1650034820000|2022-04-15 15:00:20|146523.1|146181.1|146516.2|146174.2|146528|146186|146507.8|146165.8|15
1650034830000|2022-04-15 15:00:30|146515.9|146173.9|146518.4|146176.4|146528.9|146186.9|146484.9|146142.9|23
1650034840000|2022-04-15 15:00:40|146519.7|146177.7|146520|146178|146527|146185|146510|146168|16
1650034850000|2022-04-15 15:00:50|146518.1|146176.1|146515|146173|146518.3|146176.3|146512.6|146170.6|8
1650034860000|2022-04-15 15:01:00|146510.9|146168.9|146519.3|146177.3|146519.3|146177.3|146510.9|146168.9|5
1650034870000|2022-04-15 15:01:10|146511.8|146169.8|146525.7|146183.7|146525.7|146183.7|146511.8|146169.8|10
1650034880000|2022-04-15 15:01:20|146522.5|146180.5|146531.7|146189.7|146533.8|146191.8|146520.5|146178.5|10
1650034890000|2022-04-15 15:01:30|146519.7|146177.7|146507.5|146165.5|146526.4|146184.4|146507.5|146165.5|7
1650034900000|2022-04-15 15:01:40|146509.3|146167.3|146516.6|146174.6|146521.2|146179.2|146509.3|146167.3|5
1650034910000|2022-04-15 15:01:50|146513.2|146171.2|146512.1|146170.1|146513.2|146171.2|146495.8|146153.8|14
1650034920000|2022-04-15 15:02:00|146516.1|146174.1|146516.9|146174.9|146516.9|146174.9|146509.7|146167.7|7
1650034930000|2022-04-15 15:02:10|146509.5|146167.5|146518.2|146176.2|146518.2|146176.2|146509.5|146167.5|10
1650034940000|2022-04-15 15:02:20|146516.8|146174.8|146521|146179|146521.2|146179.2|146512.8|146170.8|10
1650034950000|2022-04-15 15:02:30|146524.5|146182.5|146518.5|146176.5|146536.8|146194.8|146518.5|146176.5|8
1650034960000|2022-04-15 15:02:40|146519|146177|146520|146178|146520.4|146178.4|146519|146177|4
1650034970000|2022-04-15 15:02:50|146519.8|146177.8|146520.4|146178.4|146528.1|146186.1|146519.8|146177.8|4
1650034980000|2022-04-15 15:03:00|146519.9|146177.9|146511.7|146169.7|146533.1|146191.1|146511.2|146169.2|8
1650034990000|2022-04-15 15:03:10|146517.8|146175.8|146536.4|146194.4|146536.4|146194.4|146517.7|146175.7|6
1650035000000|2022-04-15 15:03:20|146528.2|146186.2|146501.1|146159.1|146531.3|146189.3|146501.1|146159.1|5
1650035010000|2022-04-15 15:03:30|146506.2|146164.2|146524.5|146182.5|146524.5|146182.5|146506.2|146164.2|4
1650035020000|2022-04-15 15:03:40|146520.2|146178.2|146507.2|146165.2|146520.2|146178.2|146501.2|146159.2|4
1650035030000|2022-04-15 15:03:50|146509.7|146167.7|146519|146177|146525.4|146183.4|146501.4|146159.4|8
1650035040000|2022-04-15 15:04:00|146518.7|146176.7|146525|146183|146536.2|146194.2|146518.7|146176.7|9
1650035050000|2022-04-15 15:04:10|146527.4|146185.4|146525|146183|146529.2|146187.2|146525|146183|6
1650035060000|2022-04-15 15:04:20|146501.7|146159.7|146508|146166|146511.5|146169.5|146501.7|146159.7|10
1650035070000|2022-04-15 15:04:30|146521|146179|146515.4|146173.4|146521|146179|146515.4|146173.4|2
1650035080000|2022-04-15 15:04:40|146511|146169|146517.8|146175.8|146517.8|146175.8|146495.6|146153.6|6
1650035090000|2022-04-15 15:04:50|146521|146179|146530.3|146188.3|146534.8|146192.8|146517.8|146175.8|6
1650035100000|2022-04-15 15:05:00|146524.9|146182.9|146529.2|146187.2|146536.7|146194.7|146524.9|146182.9|7
1650035110000|2022-04-15 15:05:10|146499.2|146157.2|146500.1|146158.1|146539|146197|146499.2|146157.2|9
1650035120000|2022-04-15 15:05:20|146504.1|146162.1|146534.8|146192.8|146538|146196|146504.1|146162.1|8
1650035130000|2022-04-15 15:05:30|146535|146193|146525.6|146183.6|146535|146193|146516.2|146174.2|8
1650035140000|2022-04-15 15:05:40|146524.9|146182.9|146508.2|146166.2|146529.1|146187.1|146506.3|146164.3|20
1650035150000|2022-04-15 15:05:50|146510.5|146168.5|146516.1|146174.1|146517.1|146175.1|146510.5|146168.5|5
1650035160000|2022-04-15 15:06:00|146513.9|146171.9|146529.4|146187.4|146533|146191|146512.6|146170.6|7
1650035170000|2022-04-15 15:06:10|146529.3|146187.3|146512.4|146170.4|146530.1|146188.1|146506.5|146164.5|6
1650035180000|2022-04-15 15:06:20|146524.7|146182.7|146526.1|146184.1|146529.1|146187.1|146521.3|146179.3|12
1650035190000|2022-04-15 15:06:30|146525.4|146183.4|146522|146180|146525.4|146183.4|146516.4|146174.4|9
1650035200000|2022-04-15 15:06:40|146523.6|146181.6|146523|146181|146526.8|146184.8|146510.5|146168.5|12
1650035210000|2022-04-15 15:06:50|146525.8|146183.8|146520.1|146178.1|146536|146194|146514.9|146172.9|7
1650035220000|2022-04-15 15:07:00|146517.5|146175.5|146503.9|146161.9|146523.8|146181.8|146503.9|146161.9|6
1650035230000|2022-04-15 15:07:10|146514.7|146172.7|146510.2|146168.2|146516.6|146174.6|146504.8|146162.8|6
1650035240000|2022-04-15 15:07:20|146513.8|146171.8|146505.9|146163.9|146525.2|146183.2|146499.7|146157.7|10
1650035250000|2022-04-15 15:07:30|146506.2|146164.2|146508.3|146166.3|146510.2|146168.2|146506.2|146164.2|6
1650035260000|2022-04-15 15:07:40|146525.5|146183.5|146532.1|146190.1|146539|146197|146525.5|146183.5|6
1650035270000|2022-04-15 15:07:50|146529.2|146187.2|146536.5|146194.5|146536.5|146194.5|146499.3|146157.3|16
1650035280000|2022-04-15 15:08:00|146533.1|146191.1|146527|146185|146535.5|146193.5|146519.4|146177.4|11
1650035290000|2022-04-15 15:08:10|146528.4|146186.4|146520.9|146178.9|146528.4|146186.4|146509.6|146167.6|6
1650035300000|2022-04-15 15:08:20|146519.4|146177.4|146528.4|146186.4|146529.2|146187.2|146518.6|146176.6|7
1650035310000|2022-04-15 15:08:30|146525.8|146183.8|146537.1|146195.1|146540.8|146198.8|146514.2|146172.2|13
1650035320000|2022-04-15 15:08:40|146533.3|146191.3|146533.6|146191.6|146536|146194|146533.3|146191.3|5
1650035330000|2022-04-15 15:08:50|146534.9|146192.9|146526.2|146184.2|146536.3|146194.3|146514.6|146172.6|8
1650035340000|2022-04-15 15:09:00|146526.3|146184.3|146515.4|146173.4|146531.2|146189.2|146510.1|146168.1|16
1650035350000|2022-04-15 15:09:10|146504.8|146162.8|146533.3|146191.3|146537.2|146195.2|146504.8|146162.8|30
1650035360000|2022-04-15 15:09:20|146531.9|146189.9|146539.1|146197.1|146539.3|146197.3|146501.1|146159.1|16
1650035370000|2022-04-15 15:09:30|146538.6|146196.6|146535.2|146193.2|146538.6|146196.6|146521.9|146179.9|21
1650035380000|2022-04-15 15:09:40|146537.6|146195.6|146536.5|146194.5|146537.9|146195.9|146533.5|146191.5|22
1650035390000|2022-04-15 15:09:50|146537.5|146195.5|146521.2|146179.2|146542.3|146200.3|146516.5|146174.5|12
1650035400000|2022-04-15 15:10:00|146521.1|146179.1|146519.3|146177.3|146531.3|146189.3|146514|146172|19
1650035410000|2022-04-15 15:10:10|146520.8|146178.8|146523.5|146181.5|146523.7|146181.7|146518.4|146176.4|14
1650035420000|2022-04-15 15:10:20|146523.6|146181.6|146540.6|146198.6|146540.7|146198.7|146523.6|146181.6|17
1650035430000|2022-04-15 15:10:30|146538.2|146196.2|146526.9|146184.9|146539.1|146197.1|146519.2|146177.2|14
1650035440000|2022-04-15 15:10:40|146529.9|146187.9|146534.9|146192.9|146537|146195|146514.9|146172.9|12
1650035450000|2022-04-15 15:10:50|146532.6|146190.6|146521.4|146179.4|146535.9|146193.9|146506.5|146164.5|10
1650035460000|2022-04-15 15:11:00|146524.1|146182.1|146531.1|146189.1|146531.1|146189.1|146512.7|146170.7|11
1650035470000|2022-04-15 15:11:10|146529.1|146187.1|146508.7|146166.7|146529.1|146187.1|146508.1|146166.1|9
1650035480000|2022-04-15 15:11:20|146511|146169|146509.1|146167.1|146511|146169|146507.4|146165.4|4
1650035490000|2022-04-15 15:11:30|146508.3|146166.3|146498.2|146156.2|146510.6|146168.6|146498.2|146156.2|7
1650035500000|2022-04-15 15:11:40|146498.9|146156.9|146524.6|146182.6|146524.7|146182.7|146484.8|146142.8|20
1650035510000|2022-04-15 15:11:50|146521.9|146179.9|146533.3|146191.3|146534.6|146192.6|146513.9|146171.9|19
1650035520000|2022-04-15 15:12:00|146532.8|146190.8|146515.8|146173.8|146532.8|146190.8|146515.3|146173.3|16
1650035530000|2022-04-15 15:12:10|146516.1|146174.1|146516.6|146174.6|146522.3|146180.3|146502.1|146160.1|24
1650035540000|2022-04-15 15:12:20|146515.1|146173.1|146531.6|146189.6|146533.8|146191.8|146515.1|146173.1|15
1650035550000|2022-04-15 15:12:30|146530.2|146188.2|146511.7|146169.7|146530.4|146188.4|146511.7|146169.7|18
1650035560000|2022-04-15 15:12:40|146515|146173|146522|146180|146522.6|146180.6|146512.8|146170.8|25
1650035570000|2022-04-15 15:12:50|146521.6|146179.6|146524.7|146182.7|146526.2|146184.2|146521.2|146179.2|12
1650035580000|2022-04-15 15:13:00|146524.8|146182.8|146536.1|146194.1|146536.1|146194.1|146513|146171|26
1650035590000|2022-04-15 15:13:10|146536.5|146194.5|146535.8|146193.8|146536.7|146194.7|146535.8|146193.8|8
1650035600000|2022-04-15 15:13:20|146536.2|146194.2|146511.5|146169.5|146536.2|146194.2|146507.4|146165.4|8
1650035610000|2022-04-15 15:13:30|146516.8|146174.8|146517.3|146175.3|146520|146178|146502.9|146160.9|12
1650035620000|2022-04-15 15:13:40|146515.6|146173.6|146523.7|146181.7|146523.7|146181.7|146505.6|146163.6|20
1650035630000|2022-04-15 15:13:50|146511.9|146169.9|146519|146177|146523.7|146181.7|146511.9|146169.9|15
1650035640000|2022-04-15 15:14:00|146519.2|146177.2|146514.7|146172.7|146519.8|146177.8|146507.5|146165.5|9
1650035650000|2022-04-15 15:14:10|146515.8|146173.8|146515.5|146173.5|146516.5|146174.5|146514|146172|4
1650035660000|2022-04-15 15:14:20|146506|146164|146507.3|146165.3|146514.4|146172.4|146503.8|146161.8|7
1650035670000|2022-04-15 15:14:30|146511.4|146169.4|146513.3|146171.3|146518.9|146176.9|146509.3|146167.3|5
1650035680000|2022-04-15 15:14:40|146495.3|146153.3|146525.6|146183.6|146529.1|146187.1|146495.3|146153.3|10
1650035690000|2022-04-15 15:14:50|146526|146184|146533.6|146191.6|146533.6|146191.6|146518.9|146176.9|12
1650035700000|2022-04-15 15:15:00|146507.3|146165.3|146515.7|146173.7|146522.4|146180.4|146507.1|146165.1|12
1650035710000|2022-04-15 15:15:10|146520.2|146178.2|146538.9|146196.9|146538.9|146196.9|146520.2|146178.2|6
1650035720000|2022-04-15 15:15:20|146538|146196|146526.6|146184.6|146538|146196|146521.1|146179.1|6
1650035730000|2022-04-15 15:15:30|146510.2|146168.2|146528.1|146186.1|146528.1|146186.1|146510|146168|6
1650035740000|2022-04-15 15:15:40|146505.1|146163.1|146531.2|146189.2|146532.2|146190.2|146505.1|146163.1|14
1650035750000|2022-04-15 15:15:50|146531.3|146189.3|146539|146197|146539.2|146197.2|146530.7|146188.7|8
1650035760000|2022-04-15 15:16:00|146522.7|146180.7|146537.6|146195.6|146538.4|146196.4|146522.7|146180.7|23
1650035770000|2022-04-15 15:16:10|146537.7|146195.7|146528.7|146186.7|146539.1|146197.1|146522.8|146180.8|17
1650035780000|2022-04-15 15:16:20|146529.7|146187.7|146539.3|146197.3|146539.3|146197.3|146529.7|146187.7|14
1650035790000|2022-04-15 15:16:30|146539|146197|146538.7|146196.7|146539.3|146197.3|146537.5|146195.5|13
1650035800000|2022-04-15 15:16:40|146539|146197|146506.4|146164.4|146539|146197|146506.4|146164.4|10
1650035810000|2022-04-15 15:16:50|146507|146165|146508.5|146166.5|146511.7|146169.7|146480.4|146138.4|20
1650035820000|2022-04-15 15:17:00|146508.8|146166.8|146506|146164|146519.2|146177.2|146504.5|146162.5|31
1650035830000|2022-04-15 15:17:10|146506.7|146164.7|146515.5|146173.5|146515.5|146173.5|146504.3|146162.3|20
1650035840000|2022-04-15 15:17:20|146515.3|146173.3|146510.3|146168.3|146517.7|146175.7|146501|146159|26
1650035850000|2022-04-15 15:17:30|146510.4|146168.4|146515.9|146173.9|146522.9|146180.9|146510.2|146168.2|17
1650035860000|2022-04-15 15:17:40|146516|146174|146532.3|146190.3|146532.6|146190.6|146515.6|146173.6|15
1650035870000|2022-04-15 15:17:50|146533.8|146191.8|146508.1|146166.1|146533.8|146191.8|146476.9|146134.9|15
1650035880000|2022-04-15 15:18:00|146505.6|146163.6|146523.7|146181.7|146528.3|146186.3|146505.6|146163.6|14
1650035890000|2022-04-15 15:18:10|146522.2|146180.2|146525.8|146183.8|146525.8|146183.8|146518.6|146176.6|10
1650035900000|2022-04-15 15:18:20|146520|146178|146515.9|146173.9|146524.7|146182.7|146507.8|146165.8|12
1650035910000|2022-04-15 15:18:30|146513.7|146171.7|146495.7|146153.7|146520|146178|146495.7|146153.7|17
1650035920000|2022-04-15 15:18:40|146491.5|146149.5|146712.5|146370.5|146907.9|146565.9|146485.3|146143.3|15
1650035930000|2022-04-15 15:18:50|146719|146377|146715.3|146373.3|146719|146377|146710.4|146368.4|27
1650035940000|2022-04-15 15:19:00|146715.4|146373.4|146715.9|146373.9|146716.9|146374.9|146714.7|146372.7|17
1650035950000|2022-04-15 15:19:10|146714|146372|146711.1|146369.1|146715.6|146373.6|146710.7|146368.7|14
1650035960000|2022-04-15 15:19:20|146710|146368|146711.7|146369.7|146711.7|146369.7|146709.2|146367.2|21
1650035970000|2022-04-15 15:19:30|146710.5|146368.5|146713.1|146371.1|146714.8|146372.8|146708.8|146366.8|16
1650035980000|2022-04-15 15:19:40|146713.6|146371.6|146731.2|146389.2|146733.5|146391.5|146713.6|146371.6|18
1650035990000|2022-04-15 15:19:50|146681.6|146339.6|146707.8|146365.8|146708.2|146366.2|146678.3|146336.3|15
1650036000000|2022-04-15 15:20:00|146707.5|146365.5|146712.1|146370.1|146712.2|146370.2|146681.7|146339.7|11
1650036010000|2022-04-15 15:20:10|146715|146373|146711.6|146369.6|146717.3|146375.3|146711.6|146369.6|9
1650036020000|2022-04-15 15:20:20|146711.2|146369.2|146712.3|146370.3|146713.9|146371.9|146710.7|146368.7|17
1650036030000|2022-04-15 15:20:30|146711.5|146369.5|146727.2|146385.2|146729.1|146387.1|146706.6|146364.6|17
1650036040000|2022-04-15 15:20:40|146721.4|146379.4|146713.4|146371.4|146721.8|146379.8|146701.5|146359.5|20
1650036050000|2022-04-15 15:20:50|146713.3|146371.3|146729.3|146387.3|146729.3|146387.3|146713.3|146371.3|16
1650036060000|2022-04-15 15:21:00|146730.2|146388.2|146731.5|146389.5|146732.3|146390.3|146722.4|146380.4|25
1650036070000|2022-04-15 15:21:10|146731.4|146389.4|146718.6|146376.6|146731.4|146389.4|146717.1|146375.1|17
1650036080000|2022-04-15 15:21:20|146719|146377|146734.2|146392.2|146734.2|146392.2|146718.8|146376.8|7
1650036090000|2022-04-15 15:21:30|146728|146386|146708.5|146366.5|146728.7|146386.7|146702.6|146360.6|4
1650036100000|2022-04-15 15:21:40|146734.3|146392.3|146737.9|146395.9|146737.9|146395.9|146727.6|146385.6|4
1650036110000|2022-04-15 15:21:50|146737.8|146395.8|146720.7|146378.7|146737.8|146395.8|146718.6|146376.6|11
1650036120000|2022-04-15 15:22:00|146721.9|146379.9|146710.2|146368.2|146721.9|146379.9|146673.7|146331.7|7
1650036130000|2022-04-15 15:22:10|146710.5|146368.5|146737.9|146395.9|146737.9|146395.9|146710.4|146368.4|13
1650036140000|2022-04-15 15:22:20|146731.6|146389.6|146713.5|146371.5|146735|146393|146713.5|146371.5|14
1650036150000|2022-04-15 15:22:30|146712.9|146370.9|146706.3|146364.3|146712.9|146370.9|146694.1|146352.1|12
1650036160000|2022-04-15 15:22:40|146706.4|146364.4|146706.1|146364.1|146706.4|146364.4|146705.9|146363.9|8
1650036170000|2022-04-15 15:22:50|146706.5|146364.5|146729.3|146387.3|146738.2|146396.2|146706.5|146364.5|12
1650036180000|2022-04-15 15:23:00|146725.6|146383.6|146720.7|146378.7|146728|146386|146720.7|146378.7|9
1650036190000|2022-04-15 15:23:10|146731.6|146389.6|146709.9|146367.9|146745.2|146403.2|146709.7|146367.7|15
1650036200000|2022-04-15 15:23:20|146710|146368|146713.1|146371.1|146742|146400|146706.6|146364.6|25
1650036210000|2022-04-15 15:23:30|146713.2|146371.2|146709.8|146367.8|146713.7|146371.7|146702.6|146360.6|13
1650036220000|2022-04-15 15:23:40|146709.9|146367.9|146736|146394|146744.6|146402.6|146709.9|146367.9|8
1650036230000|2022-04-15 15:23:50|146738.8|146396.8|146750.3|146408.3|146760.1|146418.1|146737.1|146395.1|5
1650036240000|2022-04-15 15:24:00|146733.1|146391.1|146755.2|146413.2|146756.5|146414.5|146724|146382|5
1650036250000|2022-04-15 15:24:10|146751.1|146409.1|146757.7|146415.7|146757.7|146415.7|146740.5|146398.5|4
1650036260000|2022-04-15 15:24:20|146704.5|146362.5|146737|146395|146747.4|146405.4|146701.5|146359.5|5
1650036270000|2022-04-15 15:24:30|146746.6|146404.6|146742.9|146400.9|146752.7|146410.7|146742.9|146400.9|4
1650036280000|2022-04-15 15:24:40|146721.3|146379.3|146724.1|146382.1|146724.1|146382.1|146720.9|146378.9|3
1650036290000|2022-04-15 15:24:50|146775.3|146433.3|146737.3|146395.3|146775.3|146433.3|146737.3|146395.3|4
1650036300000|2022-04-15 15:25:00|146732.9|146390.9|146729.6|146387.6|146732.9|146390.9|146726.1|146384.1|4
1650036310000|2022-04-15 15:25:10|146723.6|146381.6|146727|146385|146749|146407|146698.4|146356.4|8
1650036320000|2022-04-15 15:25:20|146731.7|146389.7|146715.1|146373.1|146731.7|146389.7|146715.1|146373.1|6
1650036330000|2022-04-15 15:25:30|146710.1|146368.1|146721|146379|146721|146379|146710.1|146368.1|3
1650036340000|2022-04-15 15:25:40|146723.3|146381.3|146725.6|146383.6|146735.5|146393.5|146723.3|146381.3|3
1650036350000|2022-04-15 15:25:50|146733.3|146391.3|146725.7|146383.7|146745.2|146403.2|146725.7|146383.7|5
1650036360000|2022-04-15 15:26:00|146737.1|146395.1|146737.1|146395.1|146737.1|146395.1|146737.1|146395.1|1
1650036370000|2022-04-15 15:26:10|146661.3|146319.3|146673|146331|146673|146331|146661.3|146319.3|2
1650036380000|2022-04-15 15:26:20|146735.6|146393.6|146721|146379|146735.6|146393.6|146721|146379|4
1650036390000|2022-04-15 15:26:30|146733.9|146391.9|146744.8|146402.8|146749.3|146407.3|146723.7|146381.7|5
1650036400000|2022-04-15 15:26:40|146748.1|146406.1|146724.2|146382.2|146762.9|146420.9|146708.5|146366.5|7
1650036410000|2022-04-15 15:26:50|146713.9|146371.9|146739.6|146397.6|146752|146410|146712.7|146370.7|6
1650036420000|2022-04-15 15:27:00|146746|146404|146709.4|146367.4|146746|146404|146697.4|146355.4|5
1650036430000|2022-04-15 15:27:10|146716.9|146374.9|146730.1|146388.1|146730.1|146388.1|146714.5|146372.5|3
1650036440000|2022-04-15 15:27:20|146723.5|146381.5|146724.4|146382.4|146740.4|146398.4|146723.5|146381.5|3
1650036450000|2022-04-15 15:27:30|146722.1|146380.1|146746.7|146404.7|146746.7|146404.7|146708.5|146366.5|4
1650036460000|2022-04-15 15:27:40|146744.9|146402.9|146740.3|146398.3|146744.9|146402.9|146708.5|146366.5|5
1650036470000|2022-04-15 15:27:50|146733.2|146391.2|146708.5|146366.5|146733.2|146391.2|146708.5|146366.5|3
1650036480000|2022-04-15 15:28:00|146673.1|146331.1|146728|146386|146731.7|146389.7|146673.1|146331.1|6
1650036490000|2022-04-15 15:28:10|146739.3|146397.3|146726.8|146384.8|146739.3|146397.3|146722.2|146380.2|3
1650036500000|2022-04-15 15:28:20|146729.1|146387.1|146721.1|146379.1|146729.1|146387.1|146721.1|146379.1|3
1650036510000|2022-04-15 15:28:30|146725.5|146383.5|146715.9|146373.9|146725.5|146383.5|146715.9|146373.9|5
1650036520000|2022-04-15 15:28:40|146712.5|146370.5|146715.1|146373.1|146715.1|146373.1|146712.5|146370.5|2
1650036530000|2022-04-15 15:28:50|146673|146331|146673|146331|146673|146331|146673|146331|1
1650036540000|2022-04-15 15:29:00|146708.3|146366.3|146720.4|146378.4|146721.5|146379.5|146708.3|146366.3|4
1650036550000|2022-04-15 15:29:10|146721.5|146379.5|146716.6|146374.6|146721.6|146379.6|146715.3|146373.3|4
1650036560000|2022-04-15 15:29:20|146715.4|146373.4|146717.2|146375.2|146718.4|146376.4|146712.9|146370.9|7
1650036570000|2022-04-15 15:29:30|146718.5|146376.5|146715.1|146373.1|146718.5|146376.5|146714.4|146372.4|5
1650036580000|2022-04-15 15:29:40|146714.7|146372.7|146707.7|146365.7|146715.5|146373.5|146707.7|146365.7|6
1650036590000|2022-04-15 15:29:50|146691.8|146349.8|146707.9|146365.9|146719.3|146377.3|146691.8|146349.8|7
1650036600000|2022-04-15 15:30:00|146703.2|146361.2|146709.1|146367.1|146716.4|146374.4|146703.2|146361.2|7
1650036610000|2022-04-15 15:30:10|146709|146367|146707.6|146365.6|146709|146367|146707.6|146365.6|3
1650036620000|2022-04-15 15:30:20|146702.4|146360.4|146703.1|146361.1|146703.1|146361.1|146700.5|146358.5|4
1650036630000|2022-04-15 15:30:30|146703.5|146361.5|146709.2|146367.2|146709.5|146367.5|146703.5|146361.5|5
1650036640000|2022-04-15 15:30:40|146709.4|146367.4|146685.3|146343.3|146709.4|146367.4|146674.6|146332.6|5
1650036650000|2022-04-15 15:30:50|146699.7|146357.7|146692.5|146350.5|146699.7|146357.7|146692.5|146350.5|3
1650036660000|2022-04-15 15:31:00|146696.5|146354.5|146693.7|146351.7|146696.5|146354.5|146693.7|146351.7|3
1650036670000|2022-04-15 15:31:10|146699.2|146357.2|146699.7|146357.7|146700.9|146358.9|146699.2|146357.2|3
1650036680000|2022-04-15 15:31:20|146708.5|146366.5|146712.3|146370.3|146716.2|146374.2|146708.5|146366.5|7
1650036690000|2022-04-15 15:31:30|146711.8|146369.8|146703.9|146361.9|146712.5|146370.5|146698.2|146356.2|6
1650036700000|2022-04-15 15:31:40|146674.3|146332.3|146694.7|146352.7|146694.7|146352.7|146674.3|146332.3|3
1650036710000|2022-04-15 15:31:50|146692.4|146350.4|146698.8|146356.8|146698.8|146356.8|146692.4|146350.4|4
1650036720000|2022-04-15 15:32:00|146703.6|146361.6|146707.1|146365.1|146726.6|146384.6|146701.2|146359.2|6
1650036730000|2022-04-15 15:32:10|146709.5|146367.5|146703.6|146361.6|146709.5|146367.5|146695.9|146353.9|5
1650036740000|2022-04-15 15:32:20|146701.2|146359.2|146697.9|146355.9|146704.3|146362.3|146690.3|146348.3|4
1650036750000|2022-04-15 15:32:30|146671.8|146329.8|146692|146350|146692|146350|146671.8|146329.8|3
1650036760000|2022-04-15 15:32:40|146690.6|146348.6|146694.4|146352.4|146694.4|146352.4|146690.6|146348.6|3
1650036770000|2022-04-15 15:32:50|146700|146358|146702|146360|146702|146360|146697.9|146355.9|3
1650036780000|2022-04-15 15:33:00|146700|146358|146708.5|146366.5|146708.5|146366.5|146696.5|146354.5|6
1650036800000|2022-04-15 15:33:20|146696.5|146354.5|146704.5|146362.5|146704.5|146362.5|146696.5|146354.5|2
1650036810000|2022-04-15 15:33:30|146704.8|146362.8|146686.3|146344.3|146704.8|146362.8|146678.5|146336.5|5
1650036820000|2022-04-15 15:33:40|146692.6|146350.6|146703.2|146361.2|146703.2|146361.2|146692.6|146350.6|3
1650036830000|2022-04-15 15:33:50|146701.8|146359.8|146702.3|146360.3|146702.3|146360.3|146699.2|146357.2|3
1650036840000|2022-04-15 15:34:00|146701.1|146359.1|146696.1|146354.1|146701.1|146359.1|146692.5|146350.5|3
1650036850000|2022-04-15 15:34:10|146701.1|146359.1|146701.1|146359.1|146701.1|146359.1|146701.1|146359.1|1
1650036860000|2022-04-15 15:34:20|146697.9|146355.9|146666.4|146324.4|146697.9|146355.9|146666.4|146324.4|2
1650036870000|2022-04-15 15:34:30|146684.6|146342.6|146696.1|146354.1|146696.1|146354.1|146684.6|146342.6|3
1650036880000|2022-04-15 15:34:40|146701.1|146359.1|146699.2|146357.2|146701.1|146359.1|146699.2|146357.2|2
1650036890000|2022-04-15 15:34:50|146692.6|146350.6|146692.6|146350.6|146692.6|146350.6|146692.6|146350.6|1
1650036900000|2022-04-15 15:35:00|146708.5|146366.5|146708.5|146366.5|146708.5|146366.5|146708.5|146366.5|1
1650036910000|2022-04-15 15:35:10|146701.2|146359.2|146706|146364|146706.9|146364.9|146701.2|146359.2|4
1650036920000|2022-04-15 15:35:20|146673.4|146331.4|146692.2|146350.2|146692.2|146350.2|146673.4|146331.4|5
1650036930000|2022-04-15 15:35:30|146683.9|146341.9|146680.8|146338.8|146683.9|146341.9|146680.8|146338.8|2
1650036940000|2022-04-15 15:35:40|146690|146348|146694.3|146352.3|146694.3|146352.3|146687.5|146345.5|4
1650036950000|2022-04-15 15:35:50|146688.9|146346.9|146688.9|146346.9|146688.9|146346.9|146688.9|146346.9|1
1650036970000|2022-04-15 15:36:10|146654.8|146312.8|146665.6|146323.6|146665.6|146323.6|146654.8|146312.8|2
1650036980000|2022-04-15 15:36:20|146672.7|146330.7|146699|146357|146699|146357|146672.7|146330.7|3
1650036990000|2022-04-15 15:36:30|146691.7|146349.7|146701.7|146359.7|146701.7|146359.7|146688.1|146346.1|6
1650037000000|2022-04-15 15:36:40|146702.5|146360.5|146702|146360|146702.5|146360.5|146702|146360|2
1650037010000|2022-04-15 15:36:50|146702.9|146360.9|146693.8|146351.8|146702.9|146360.9|146693.8|146351.8|4
1650037020000|2022-04-15 15:37:00|146713.5|146371.5|146706.9|146364.9|146713.5|146371.5|146706.8|146364.8|7
1650037030000|2022-04-15 15:37:10|146707.3|146365.3|146702.6|146360.6|146707.3|146365.3|146691.1|146349.1|4
1650037040000|2022-04-15 15:37:20|146701.7|146359.7|146703.6|146361.6|146703.6|146361.6|146689.6|146347.6|4
1650037050000|2022-04-15 15:37:30|146701.5|146359.5|146706.2|146364.2|146710.9|146368.9|146701.5|146359.5|5
1650037070000|2022-04-15 15:37:50|146696.6|146354.6|146696.6|146354.6|146696.6|146354.6|146696.6|146354.6|1
1650037080000|2022-04-15 15:38:00|146693.8|146351.8|146684.7|146342.7|146698.7|146356.7|146669.6|146327.6|4
1650037090000|2022-04-15 15:38:10|146688.1|146346.1|146702.5|146360.5|146702.5|146360.5|146684.9|146342.9|5
1650037100000|2022-04-15 15:38:20|146703.6|146361.6|146699.4|146357.4|146704.1|146362.1|146691.5|146349.5|5
1650037110000|2022-04-15 15:38:30|146697.2|146355.2|146704|146362|146704|146362|146697.2|146355.2|2
1650037120000|2022-04-15 15:38:40|146710.6|146368.6|146709|146367|146710.6|146368.6|146709|146367|2
1650037130000|2022-04-15 15:38:50|146709.1|146367.1|146699.6|146357.6|146709.1|146367.1|146695.1|146353.1|5
1650037140000|2022-04-15 15:39:00|146700|146358|146680.1|146338.1|146700|146358|146680.1|146338.1|3
1650037150000|2022-04-15 15:39:10|146689.6|146347.6|146702.9|146360.9|146702.9|146360.9|146685.8|146343.8|4
1650037160000|2022-04-15 15:39:20|146695.3|146353.3|146700.8|146358.8|146700.8|146358.8|146695.3|146353.3|3
1650037170000|2022-04-15 15:39:30|146699.7|146357.7|146708.5|146366.5|146708.5|146366.5|146689.7|146347.7|4
1650037190000|2022-04-15 15:39:50|146665.9|146323.9|146681.6|146339.6|146681.6|146339.6|146665.9|146323.9|2
1650037200000|2022-04-15 15:40:00|146680.5|146338.5|146705.2|146363.2|146705.2|146363.2|146680.5|146338.5|4
1650037220000|2022-04-15 15:40:20|146692.4|146350.4|146692.4|146350.4|146692.4|146350.4|146692.4|146350.4|1
1650037230000|2022-04-15 15:40:30|146694.4|146352.4|146699.1|146357.1|146701|146359|146694.4|146352.4|3
1650037240000|2022-04-15 15:40:40|146695.9|146353.9|146708.5|146366.5|146708.6|146366.6|146695.9|146353.9|3
1650037250000|2022-04-15 15:40:50|146678.2|146336.2|146690.1|146348.1|146690.1|146348.1|146678.2|146336.2|4
1650037260000|2022-04-15 15:41:00|146696|146354|146705.4|146363.4|146706.5|146364.5|146696|146354|5
1650037270000|2022-04-15 15:41:10|146704.8|146362.8|146705.9|146363.9|146710.9|146368.9|146704.8|146362.8|8
1650037280000|2022-04-15 15:41:20|146708.1|146366.1|146706.2|146364.2|146711.5|146369.5|146706.1|146364.1|7
1650037290000|2022-04-15 15:41:30|146705.8|146363.8|146709.9|146367.9|146710|146368|146705.8|146363.8|6
1650037300000|2022-04-15 15:41:40|146710|146368|146698.1|146356.1|146722.3|146380.3|146697.1|146355.1|9
1650037310000|2022-04-15 15:41:50|146701.3|146359.3|146704.7|146362.7|146704.7|146362.7|146701.3|146359.3|6
1650037320000|2022-04-15 15:42:00|146705.1|146363.1|146707|146365|146707|146365|146705.1|146363.1|2
1650037330000|2022-04-15 15:42:10|146703.6|146361.6|146707.2|146365.2|146707.2|146365.2|146703.6|146361.6|5
1650037340000|2022-04-15 15:42:20|146703.1|146361.1|146704.9|146362.9|146704.9|146362.9|146703.1|146361.1|2
1650037350000|2022-04-15 15:42:30|146699.4|146357.4|146715|146373|146715.5|146373.5|146699.4|146357.4|14
1650037360000|2022-04-15 15:42:40|146715.7|146373.7|146707.9|146365.9|146716.2|146374.2|146698.7|146356.7|12
1650037370000|2022-04-15 15:42:50|146707.8|146365.8|146703.3|146361.3|146707.8|146365.8|146702.3|146360.3|15
1650037380000|2022-04-15 15:43:00|146704.1|146362.1|146710.8|146368.8|146710.8|146368.8|146704.1|146362.1|15
1650037390000|2022-04-15 15:43:10|146710.9|146368.9|146710.1|146368.1|146715.1|146373.1|146705.1|146363.1|10
1650037400000|2022-04-15 15:43:20|146711.2|146369.2|146712.2|146370.2|146712.6|146370.6|146711.2|146369.2|4
1650037410000|2022-04-15 15:43:30|146712.4|146370.4|146704.1|146362.1|146713.4|146371.4|146696.5|146354.5|9
1650037420000|2022-04-15 15:43:40|146704.6|146362.6|146710.2|146368.2|146712.2|146370.2|146704.5|146362.5|12
1650037430000|2022-04-15 15:43:50|146708.3|146366.3|146711.2|146369.2|146711.3|146369.3|146708.3|146366.3|7
1650037440000|2022-04-15 15:44:00|146711.3|146369.3|146715.1|146373.1|146715.1|146373.1|146711.3|146369.3|2
1650037450000|2022-04-15 15:44:10|146705|146363|146708.8|146366.8|146708.8|146366.8|146705|146363|4
1650037460000|2022-04-15 15:44:20|146711.6|146369.6|146706.8|146364.8|146712.5|146370.5|146706.8|146364.8|10
1650037470000|2022-04-15 15:44:30|146712.1|146370.1|146703|146361|146712.1|146370.1|146690.9|146348.9|9
1650037480000|2022-04-15 15:44:40|146705.9|146363.9|146711.9|146369.9|146711.9|146369.9|146703.3|146361.3|5
1650037490000|2022-04-15 15:44:50|146710.6|146368.6|146709.8|146367.8|146711.7|146369.7|146707.4|146365.4|6
1650037500000|2022-04-15 15:45:00|146710|146368|146705.4|146363.4|146712.9|146370.9|146704.6|146362.6|7
1650037510000|2022-04-15 15:45:10|146707|146365|146706.8|146364.8|146711.2|146369.2|146704.4|146362.4|6
1650037520000|2022-04-15 15:45:20|146706|146364|146693|146351|146711.6|146369.6|146690.3|146348.3|9
1650037530000|2022-04-15 15:45:30|146691.1|146349.1|146706.9|146364.9|146706.9|146364.9|146691.1|146349.1|5
1650037540000|2022-04-15 15:45:40|146704.9|146362.9|146696|146354|146710.1|146368.1|146695.9|146353.9|15
1650037550000|2022-04-15 15:45:50|146696.1|146354.1|146696.5|146354.5|146696.7|146354.7|146696.1|146354.1|7
1650037560000|2022-04-15 15:46:00|146696.6|146354.6|146692.5|146350.5|146696.6|146354.6|146690.9|146348.9|13
1650037570000|2022-04-15 15:46:10|146692.2|146350.2|146693.7|146351.7|146694.3|146352.3|146691.3|146349.3|20
1650037580000|2022-04-15 15:46:20|146693.6|146351.6|146691|146349|146694|146352|146678.2|146336.2|19
1650037590000|2022-04-15 15:46:30|146690.7|146348.7|146693.1|146351.1|146693.1|146351.1|146689.8|146347.8|22
1650037600000|2022-04-15 15:46:40|146693|146351|146694|146352|146694.4|146352.4|146692.9|146350.9|18
1650037610000|2022-04-15 15:46:50|146694.1|146352.1|146696.4|146354.4|146696.5|146354.5|146694|146352|7
1650037620000|2022-04-15 15:47:00|146696.3|146354.3|146693.9|146351.9|146696.4|146354.4|146689.4|146347.4|10
1650037630000|2022-04-15 15:47:10|146693.8|146351.8|146688.4|146346.4|146693.8|146351.8|146673.7|146331.7|16
1650037640000|2022-04-15 15:47:20|146690.9|146348.9|146688.3|146346.3|146690.9|146348.9|146678.4|146336.4|17
1650037650000|2022-04-15 15:47:30|146686.4|146344.4|146681.5|146339.5|146689.6|146347.6|146681.5|146339.5|11
1650037660000|2022-04-15 15:47:40|146684.9|146342.9|146691.6|146349.6|146692.3|146350.3|146684.9|146342.9|8
1650037670000|2022-04-15 15:47:50|146691.7|146349.7|146693.2|146351.2|146693.2|146351.2|146680|146338|9
1650037680000|2022-04-15 15:48:00|146693.5|146351.5|146687.7|146345.7|146693.5|146351.5|146679.5|146337.5|9
1650037690000|2022-04-15 15:48:10|146664.8|146322.8|146683.4|146341.4|146683.4|146341.4|146664.8|146322.8|5
1650037700000|2022-04-15 15:48:20|146671.4|146329.4|146693|146351|146693|146351|146671.4|146329.4|6
1650037710000|2022-04-15 15:48:30|146691.9|146349.9|146693.4|146351.4|146693.4|146351.4|146691.9|146349.9|5
1650037720000|2022-04-15 15:48:40|146697|146355|146688.9|146346.9|146697|146355|146683|146341|6
1650037730000|2022-04-15 15:48:50|146683|146341|146686.4|146344.4|146686.5|146344.5|146683|146341|3
1650037740000|2022-04-15 15:49:00|146691.7|146349.7|146678.2|146336.2|146691.7|146349.7|146643.3|146301.3|4
1650037750000|2022-04-15 15:49:10|146678.8|146336.8|146669.7|146327.7|146678.8|146336.8|146664.4|146322.4|4
1650037760000|2022-04-15 15:49:20|146677.3|146335.3|146679.7|146337.7|146688.3|146346.3|146677.3|146335.3|4
1650037770000|2022-04-15 15:49:30|146676.5|146334.5|146689.3|146347.3|146689.3|146347.3|146663.6|146321.6|5
1650037780000|2022-04-15 15:49:40|146683.2|146341.2|146624.6|146282.6|146683.2|146341.2|146624.6|146282.6|3
1650037790000|2022-04-15 15:49:50|146670.5|146328.5|146686.9|146344.9|146692.8|146350.8|146659.1|146317.1|7
1650037800000|2022-04-15 15:50:00|146686.5|146344.5|146671|146329|146686.5|146344.5|146656.8|146314.8|5
1650037810000|2022-04-15 15:50:10|146658.3|146316.3|146660.5|146318.5|146664.9|146322.9|146658.3|146316.3|4
1650037820000|2022-04-15 15:50:20|146675.5|146333.5|146657.6|146315.6|146675.5|146333.5|146646.8|146304.8|5
1650037830000|2022-04-15 15:50:30|146658.5|146316.5|146684.5|146342.5|146692.6|146350.6|146658.5|146316.5|3
1650037840000|2022-04-15 15:50:40|146672.3|146330.3|146674.3|146332.3|146685.5|146343.5|146671.5|146329.5|5
1650037850000|2022-04-15 15:50:50|146674.8|146332.8|146626.6|146284.6|146674.8|146332.8|146626.6|146284.6|4
1650037860000|2022-04-15 15:51:00|146631.5|146289.5|146589.7|146247.7|146631.5|146289.5|146589.7|146247.7|2
1650037870000|2022-04-15 15:51:10|146678|146336|146678|146336|146678|146336|146678|146336|1
1650037880000|2022-04-15 15:51:20|146585.2|146243.2|146585.2|146243.2|146585.2|146243.2|146585.2|146243.2|1
1650037890000|2022-04-15 15:51:30|146655.5|146313.5|146682.5|146340.5|146682.5|146340.5|146655.5|146313.5|3
1650037900000|2022-04-15 15:51:40|146684|146342|146690.9|146348.9|146691.2|146349.2|146682.7|146340.7|5
1650037910000|2022-04-15 15:51:50|146661.9|146319.9|146668.4|146326.4|146668.4|146326.4|146630.7|146288.7|6
1650037920000|2022-04-15 15:52:00|146658.4|146316.4|146640.8|146298.8|146658.4|146316.4|146633.5|146291.5|3
1650037930000|2022-04-15 15:52:10|146657.8|146315.8|146651.1|146309.1|146667.3|146325.3|146651.1|146309.1|5
1650037940000|2022-04-15 15:52:20|146645.6|146303.6|146675.9|146333.9|146675.9|146333.9|146645.6|146303.6|4
1650037950000|2022-04-15 15:52:30|146621.3|146279.3|146584.8|146242.8|146621.3|146279.3|146584.8|146242.8|2
1650037960000|2022-04-15 15:52:40|146610.3|146268.3|146602.7|146260.7|146610.3|146268.3|146602.7|146260.7|2
1650037970000|2022-04-15 15:52:50|146604.9|146262.9|146675.9|146333.9|146675.9|146333.9|146604.9|146262.9|2
1650037980000|2022-04-15 15:53:00|146636.9|146294.9|146684.7|146342.7|146684.7|146342.7|146636.9|146294.9|5
1650037990000|2022-04-15 15:53:10|146685.9|146343.9|146692.1|146350.1|146692.2|146350.2|146680.6|146338.6|10
1650038000000|2022-04-15 15:53:20|146689.8|146347.8|146680.8|146338.8|146693.6|146351.6|146667.4|146325.4|9
1650038010000|2022-04-15 15:53:30|146683.8|146341.8|146689.8|146347.8|146695.2|146353.2|146683.8|146341.8|13
1650038020000|2022-04-15 15:53:40|146691.4|146349.4|146682|146340|146691.4|146349.4|146667.8|146325.8|12
1650038030000|2022-04-15 15:53:50|146681.3|146339.3|146675.5|146333.5|146682.2|146340.2|146675.5|146333.5|7
1650038040000|2022-04-15 15:54:00|146678.6|146336.6|146683.2|146341.2|146688.9|146346.9|146678.6|146336.6|8
1650038050000|2022-04-15 15:54:10|146687.2|146345.2|146693.8|146351.8|146693.8|146351.8|146674.7|146332.7|7
1650038060000|2022-04-15 15:54:20|146693.6|146351.6|146693.4|146351.4|146693.6|146351.6|146685|146343|6
1650038070000|2022-04-15 15:54:30|146694.1|146352.1|146667.8|146325.8|146694.1|146352.1|146664.5|146322.5|7
1650038080000|2022-04-15 15:54:40|146679.1|146337.1|146680.8|146338.8|146680.8|146338.8|146664.9|146322.9|4
1650038090000|2022-04-15 15:54:50|146667.8|146325.8|146671.1|146329.1|146677.6|146335.6|146662.3|146320.3|4
1650038100000|2022-04-15 15:55:00|146692.7|146350.7|146647.5|146305.5|146695.5|146353.5|146647.5|146305.5|7
1650038110000|2022-04-15 15:55:10|146695.4|146353.4|146689.1|146347.1|146695.4|146353.4|146685.1|146343.1|5
1650038120000|2022-04-15 15:55:20|146689.7|146347.7|146696.4|146354.4|146701.7|146359.7|146689.7|146347.7|6
1650038130000|2022-04-15 15:55:30|146696.5|146354.5|146685.5|146343.5|146696.5|146354.5|146671|146329|6
1650038140000|2022-04-15 15:55:40|146680.2|146338.2|146655.1|146313.1|146680.2|146338.2|146655.1|146313.1|4
1650038150000|2022-04-15 15:55:50|146659.6|146317.6|146675.4|146333.4|146675.4|146333.4|146659.6|146317.6|2
1650038160000|2022-04-15 15:56:00|146623.6|146281.6|146673.2|146331.2|146673.2|146331.2|146623.6|146281.6|3
1650038170000|2022-04-15 15:56:10|146590.5|146248.5|146590.5|146248.5|146590.5|146248.5|146590.5|146248.5|1
1650038180000|2022-04-15 15:56:20|146679.4|146337.4|146649.2|146307.2|146679.4|146337.4|146644.4|146302.4|4
1650038190000|2022-04-15 15:56:30|146657.4|146315.4|146654.7|146312.7|146669.1|146327.1|146597.3|146255.3|6
1650038200000|2022-04-15 15:56:40|146645.7|146303.7|146673.1|146331.1|146685.7|146343.7|146645.7|146303.7|5
1650038210000|2022-04-15 15:56:50|146676.8|146334.8|146646.8|146304.8|146681.9|146339.9|146646.8|146304.8|7
1650038220000|2022-04-15 15:57:00|146655.3|146313.3|146675.1|146333.1|146675.1|146333.1|146655.3|146313.3|5
1650038230000|2022-04-15 15:57:10|146665.8|146323.8|146671.8|146329.8|146675.1|146333.1|146654.8|146312.8|6
1650038240000|2022-04-15 15:57:20|146643.5|146301.5|146677|146335|146680.9|146338.9|146643.5|146301.5|4
1650038250000|2022-04-15 15:57:30|146672.8|146330.8|146672.4|146330.4|146672.8|146330.8|146672.4|146330.4|2
1650038260000|2022-04-15 15:57:40|146672.5|146330.5|146671.8|146329.8|146672.5|146330.5|146671.8|146329.8|2
1650038270000|2022-04-15 15:57:50|146580.3|146238.3|146671.8|146329.8|146671.8|146329.8|146580.3|146238.3|2
1650038280000|2022-04-15 15:58:00|146580.3|146238.3|146580.3|146238.3|146580.3|146238.3|146580.3|146238.3|1
1650038290000|2022-04-15 15:58:10|146615.4|146273.4|146665|146323|146665|146323|146612.3|146270.3|3
1650038300000|2022-04-15 15:58:20|146616.9|146274.9|146641.3|146299.3|146641.3|146299.3|146616.9|146274.9|3
1650038310000|2022-04-15 15:58:30|146580.3|146238.3|146580.3|146238.3|146580.3|146238.3|146580.3|146238.3|1
1650038320000|2022-04-15 15:58:40|146671.8|146329.8|146671.8|146329.8|146671.8|146329.8|146671.8|146329.8|1
1650038330000|2022-04-15 15:58:50|146616.9|146274.9|146679.8|146337.8|146679.8|146337.8|146580.3|146238.3|3
1650038340000|2022-04-15 15:59:00|146671.4|146329.4|146675.8|146333.8|146675.8|146333.8|146579.9|146237.9|3
1650038350000|2022-04-15 15:59:10|146632.8|146290.8|146635.7|146293.7|146678.1|146336.1|146632.8|146290.8|6
1650038360000|2022-04-15 15:59:20|146654.2|146312.2|146658.7|146316.7|146658.7|146316.7|146654.2|146312.2|2
1650038370000|2022-04-15 15:59:30|146655.9|146313.9|146579.8|146237.8|146655.9|146313.9|146579.8|146237.8|3
1650038380000|2022-04-15 15:59:40|146658.2|146316.2|146644.5|146302.5|146674.1|146332.1|146644.5|146302.5|5
1650038390000|2022-04-15 15:59:50|146654.8|146312.8|146679.1|146337.1|146679.1|146337.1|146654.8|146312.8|4
1650038400000|2022-04-15 16:00:00|146647.2|146305.2|146676.3|146334.3|146689.4|146347.4|146647.2|146305.2|10
1650038410000|2022-04-15 16:00:10|146663.2|146321.2|146669.7|146327.7|146671.2|146329.2|146663.2|146321.2|4
1650038420000|2022-04-15 16:00:20|146666.4|146324.4|146690|146348|146690.2|146348.2|146664.3|146322.3|14
1650038430000|2022-04-15 16:00:30|146689.1|146347.1|146689.6|146347.6|146689.9|146347.9|146688.2|146346.2|5
1650038440000|2022-04-15 16:00:40|146689.1|146347.1|146684.9|146342.9|146690.6|146348.6|146684.9|146342.9|3
1650038450000|2022-04-15 16:00:50|146686.2|146344.2|146688.7|146346.7|146688.8|146346.8|146686.2|146344.2|4
1650038460000|2022-04-15 16:01:00|146683.5|146341.5|146679.4|146337.4|146683.5|146341.5|146654.2|146312.2|5
1650038470000|2022-04-15 16:01:10|146676|146334|146678|146336|146678|146336|146676|146334|2
1650038480000|2022-04-15 16:01:20|146686.9|146344.9|146689.7|146347.7|146689.7|146347.7|146686.9|146344.9|2
1650038490000|2022-04-15 16:01:30|146687.4|146345.4|146676.6|146334.6|146689.2|146347.2|146657.4|146315.4|7
1650038500000|2022-04-15 16:01:40|146679.6|146337.6|146672.7|146330.7|146681.9|146339.9|146669.5|146327.5|7
1650038510000|2022-04-15 16:01:50|146672.8|146330.8|146679.5|146337.5|146679.5|146337.5|146657.2|146315.2|4
1650038520000|2022-04-15 16:02:00|146680.2|146338.2|146681.9|146339.9|146683.4|146341.4|146677.3|146335.3|7
1650038530000|2022-04-15 16:02:10|146679.7|146337.7|146679.9|146337.9|146682.9|146340.9|146679.7|146337.7|4
1650038540000|2022-04-15 16:02:20|146680.2|146338.2|146687.2|146345.2|146687.2|146345.2|146679.4|146337.4|4
1650038550000|2022-04-15 16:02:30|146686.5|146344.5|146624.8|146282.8|146686.5|146344.5|146600.8|146258.8|21
1650038560000|2022-04-15 16:02:40|146628.4|146286.4|146620|146278|146660.5|146318.5|146530.9|146188.9|25
1650038570000|2022-04-15 16:02:50|146621.5|146279.5|146621.3|146279.3|146622.3|146280.3|146597.3|146255.3|20
1650038580000|2022-04-15 16:03:00|146681.1|146339.1|146694.3|146352.3|146694.3|146352.3|146681.1|146339.1|23
1650038590000|2022-04-15 16:03:10|146693.4|146351.4|146690.8|146348.8|146693.4|146351.4|146690.7|146348.7|17
1650038600000|2022-04-15 16:03:20|146691.5|146349.5|146693.5|146351.5|146693.5|146351.5|146689.4|146347.4|14
1650038610000|2022-04-15 16:03:30|146694.7|146352.7|146693.1|146351.1|146703.4|146361.4|146691.1|146349.1|14
1650038620000|2022-04-15 16:03:40|146692.5|146350.5|146680.7|146338.7|146693.2|146351.2|146667.3|146325.3|13
1650038630000|2022-04-15 16:03:50|146683.8|146341.8|146686.9|146344.9|146693.3|146351.3|146683.8|146341.8|12
1650038640000|2022-04-15 16:04:00|146687.9|146345.9|146681.9|146339.9|146688.3|146346.3|146681.9|146339.9|7
1650038650000|2022-04-15 16:04:10|146701.1|146359.1|146692.3|146350.3|146701.1|146359.1|146686.9|146344.9|12
1650038660000|2022-04-15 16:04:20|146705|146363|146679|146337|146705|146363|146679|146337|8
1650038670000|2022-04-15 16:04:30|146679.8|146337.8|146689.4|146347.4|146698.6|146356.6|146679.8|146337.8|8
1650038680000|2022-04-15 16:04:40|146669.6|146327.6|146680.9|146338.9|146680.9|146338.9|146661.6|146319.6|6
1650038690000|2022-04-15 16:04:50|146689.3|146347.3|146698.2|146356.2|146698.2|146356.2|146685.9|146343.9|6
1650038700000|2022-04-15 16:05:00|146693.1|146351.1|146688.2|146346.2|146693.1|146351.1|146686.5|146344.5|7
1650038710000|2022-04-15 16:05:10|146688.4|146346.4|146691.5|146349.5|146696|146354|146688.4|146346.4|5
1650038720000|2022-04-15 16:05:20|146693.2|146351.2|146694.4|146352.4|146694.4|146352.4|146693.2|146351.2|6
1650038730000|2022-04-15 16:05:30|146694.1|146352.1|146696|146354|146696|146354|146680.4|146338.4|9
1650038750000|2022-04-15 16:05:50|146687.1|146345.1|146693.3|146351.3|146693.3|146351.3|146687.1|146345.1|4
1650038760000|2022-04-15 16:06:00|146692.9|146350.9|146696.7|146354.7|146696.7|146354.7|146692.9|146350.9|5
1650038770000|2022-04-15 16:06:10|146696.4|146354.4|146696.2|146354.2|146696.4|146354.4|146696.2|146354.2|3
1650038780000|2022-04-15 16:06:20|146696.4|146354.4|146696.9|146354.9|146696.9|146354.9|146696.4|146354.4|2
1650038790000|2022-04-15 16:06:30|146697.3|146355.3|146682.9|146340.9|146697.3|146355.3|146642.1|146300.1|5
1650038800000|2022-04-15 16:06:40|146690|146348|146698.2|146356.2|146698.2|146356.2|146686.5|146344.5|5
1650038810000|2022-04-15 16:06:50|146699.1|146357.1|146699.1|146357.1|146699.1|146357.1|146699.1|146357.1|1
1650038820000|2022-04-15 16:07:00|146682.9|146340.9|146697.6|146355.6|146700|146358|146663.2|146321.2|8
1650038830000|2022-04-15 16:07:10|146696.3|146354.3|146696.7|146354.7|146696.7|146354.7|146696.3|146354.3|2
1650038840000|2022-04-15 16:07:20|146696.9|146354.9|146659.5|146317.5|146696.9|146354.9|146627.9|146285.9|3
1650038850000|2022-04-15 16:07:30|146650.4|146308.4|146696.3|146354.3|146697.3|146355.3|146650.4|146308.4|5
1650038860000|2022-04-15 16:07:40|146704|146362|146695.9|146353.9|146704|146362|146695.9|146353.9|2
1650038870000|2022-04-15 16:07:50|146695.7|146353.7|146695.7|146353.7|146695.7|146353.7|146695.7|146353.7|1
1650038880000|2022-04-15 16:08:00|146695.9|146353.9|146695.8|146353.8|146695.9|146353.9|146695.8|146353.8|2
1650038890000|2022-04-15 16:08:10|146704.4|146362.4|146696.3|146354.3|146704.4|146362.4|146696.3|146354.3|3
1650038900000|2022-04-15 16:08:20|146669|146327|146682|146340|146683|146341|146667.5|146325.5|6
1650038910000|2022-04-15 16:08:30|146675.8|146333.8|146696.2|146354.2|146696.2|146354.2|146675.8|146333.8|4
1650038920000|2022-04-15 16:08:40|146703.4|146361.4|146696.2|146354.2|146703.8|146361.8|146696.2|146354.2|3
1650038930000|2022-04-15 16:08:50|146696|146354|146696|146354|146696|146354|146696|146354|1
1650038940000|2022-04-15 16:09:00|146696.1|146354.1|146696.1|146354.1|146704|146362|146695.8|146353.8|5
1650038950000|2022-04-15 16:09:10|146641.7|146299.7|146674.9|146332.9|146677.7|146335.7|146641.7|146299.7|4
1650038960000|2022-04-15 16:09:20|146665.7|146323.7|146696|146354|146696|146354|146665.7|146323.7|4
1650038970000|2022-04-15 16:09:30|146701.2|146359.2|146695.9|146353.9|146701.2|146359.2|146695.8|146353.8|4
1650038980000|2022-04-15 16:09:40|146695.6|146353.6|146695.6|146353.6|146695.6|146353.6|146695.6|146353.6|1
1650038990000|2022-04-15 16:09:50|146704|146362|146695.4|146353.4|146704|146362|146695.4|146353.4|2
1650039010000|2022-04-15 16:10:10|146628|146286|146695.4|146353.4|146703|146361|146628|146286|6
1650039020000|2022-04-15 16:10:20|146695.3|146353.3|146692|146350|146695.3|146353.3|146688.7|146346.7|6
1650039030000|2022-04-15 16:10:30|146693.5|146351.5|146692.7|146350.7|146693.5|146351.5|146692.2|146350.2|4
1650039040000|2022-04-15 16:10:40|146695.7|146353.7|146690.2|146348.2|146695.7|146353.7|146688.1|146346.1|5
1650039050000|2022-04-15 16:10:50|146690.1|146348.1|146691.1|146349.1|146691.1|146349.1|146690.1|146348.1|2
1650039060000|2022-04-15 16:11:00|146695.7|146353.7|146650.4|146308.4|146695.8|146353.8|146650.4|146308.4|5
1650039070000|2022-04-15 16:11:10|146665.4|146323.4|146683.3|146341.3|146683.3|146341.3|146660.8|146318.8|6
1650039080000|2022-04-15 16:11:20|146682.2|146340.2|146678|146336|146682.2|146340.2|146672.6|146330.6|5
1650039090000|2022-04-15 16:11:30|146679.3|146337.3|146680.7|146338.7|146680.7|146338.7|146673.9|146331.9|5
1650039100000|2022-04-15 16:11:40|146679.6|146337.6|146688|146346|146689.6|146347.6|146679.6|146337.6|5
1650039110000|2022-04-15 16:11:50|146688.8|146346.8|146681.3|146339.3|146688.8|146346.8|146681.3|146339.3|3
1650039120000|2022-04-15 16:12:00|146663.7|146321.7|146688.4|146346.4|146689.5|146347.5|146663.7|146321.7|7
1650039140000|2022-04-15 16:12:20|146689.3|146347.3|146689.3|146347.3|146696|146354|146689.3|146347.3|6
1650039150000|2022-04-15 16:12:30|146690.2|146348.2|146695.5|146353.5|146695.5|146353.5|146689.1|146347.1|5
1650039160000|2022-04-15 16:12:40|146695.3|146353.3|146683.4|146341.4|146695.3|146353.3|146682.9|146340.9|4
1650039170000|2022-04-15 16:12:50|146685.6|146343.6|146668.9|146326.9|146685.6|146343.6|146661.3|146319.3|5
1650039180000|2022-04-15 16:13:00|146672.7|146330.7|146683.9|146341.9|146683.9|146341.9|146672.7|146330.7|6
1650039190000|2022-04-15 16:13:10|146684.3|146342.3|146676.6|146334.6|146688.7|146346.7|146675.2|146333.2|6
1650039200000|2022-04-15 16:13:20|146675.3|146333.3|146680.3|146338.3|146680.3|146338.3|146675.3|146333.3|3
1650039210000|2022-04-15 16:13:30|146679.7|146337.7|146683.8|146341.8|146683.8|146341.8|146679.7|146337.7|4
1650039230000|2022-04-15 16:13:50|146626.8|146284.8|146657.9|146315.9|146657.9|146315.9|146626.8|146284.8|2
1650039240000|2022-04-15 16:14:00|146679.9|146337.9|146685.7|146343.7|146688.1|146346.1|146679.9|146337.9|3
1650039250000|2022-04-15 16:14:10|146684.4|146342.4|146684.4|146342.4|146684.4|146342.4|146684.4|146342.4|1
1650039260000|2022-04-15 16:14:20|146688.1|146346.1|146680.7|146338.7|146688.1|146346.1|146677.2|146335.2|8
1650039270000|2022-04-15 16:14:30|146678.5|146336.5|146686.3|146344.3|146686.3|146344.3|146676.7|146334.7|4
1650039280000|2022-04-15 16:14:40|146685.2|146343.2|146672.4|146330.4|146685.2|146343.2|146649.9|146307.9|4
1650039290000|2022-04-15 16:14:50|146678.5|146336.5|146688|146346|146688|146346|146678.5|146336.5|3
1650039300000|2022-04-15 16:15:00|146679.4|146337.4|146687.4|146345.4|146687.4|146345.4|146675.1|146333.1|6
1650039310000|2022-04-15 16:15:10|146680.8|146338.8|146680.9|146338.9|146684.7|146342.7|146678.3|146336.3|6
1650039320000|2022-04-15 16:15:20|146678.8|146336.8|146678.8|146336.8|146678.8|146336.8|146678.8|146336.8|1
1650039340000|2022-04-15 16:15:40|146604.8|146262.8|146658|146316|146663.9|146321.9|146604.8|146262.8|3
1650039350000|2022-04-15 16:15:50|146674.6|146332.6|146684.7|146342.7|146684.7|146342.7|146674.6|146332.6|4
1650039360000|2022-04-15 16:16:00|146680.9|146338.9|146685.7|146343.7|146687.4|146345.4|146678.8|146336.8|4
1650039370000|2022-04-15 16:16:10|146676.3|146334.3|146690|146348|146692|146350|146676.3|146334.3|8
1650039380000|2022-04-15 16:16:20|146690.7|146348.7|146691.9|146349.9|146692.1|146350.1|146690.4|146348.4|5
1650039390000|2022-04-15 16:16:30|146674.9|146332.9|146662.2|146320.2|146677.6|146335.6|146631.4|146289.4|5
1650039400000|2022-04-15 16:16:40|146676.3|146334.3|146674.1|146332.1|146682.7|146340.7|146674.1|146332.1|4
1650039410000|2022-04-15 16:16:50|146677.5|146335.5|146688.2|146346.2|146688.2|146346.2|146677.5|146335.5|5
1650039420000|2022-04-15 16:17:00|146685.6|146343.6|146694.8|146352.8|146695.4|146353.4|146685.6|146343.6|3
1650039430000|2022-04-15 16:17:10|146679.2|146337.2|146683.1|146341.1|146683.1|146341.1|146679.2|146337.2|3
1650039440000|2022-04-15 16:17:20|146686.6|146344.6|146685.8|146343.8|146686.6|146344.6|146682.5|146340.5|3
1650039450000|2022-04-15 16:17:30|146689.4|146347.4|146672|146330|146692.9|146350.9|146669.4|146327.4|7
1650039460000|2022-04-15 16:17:40|146670|146328|146670|146328|146670|146328|146670|146328|1
1650039470000|2022-04-15 16:17:50|146676.3|146334.3|146682.2|146340.2|146682.2|146340.2|146673.1|146331.1|5
1650039480000|2022-04-15 16:18:00|146682.6|146340.6|146693.3|146351.3|146698.9|146356.9|146676.2|146334.2|12
1650039490000|2022-04-15 16:18:10|146692.1|146350.1|146691.5|146349.5|146693.2|146351.2|146691.5|146349.5|6
1650039500000|2022-04-15 16:18:20|146693.2|146351.2|146672.3|146330.3|146693.5|146351.5|146672.3|146330.3|5
1650039510000|2022-04-15 16:18:30|146674.6|146332.6|146675.7|146333.7|146682.3|146340.3|146674.6|146332.6|4
1650039520000|2022-04-15 16:18:40|146683.5|146341.5|146687.5|146345.5|146687.5|146345.5|146683.5|146341.5|3
1650039530000|2022-04-15 16:18:50|146686.3|146344.3|146693.5|146351.5|146693.5|146351.5|146686.3|146344.3|3
1650039540000|2022-04-15 16:19:00|146693|146351|146685.1|146343.1|146693|146351|146678.5|146336.5|6
1650039550000|2022-04-15 16:19:10|146680.2|146338.2|146688.8|146346.8|146688.8|146346.8|146680.2|146338.2|3
1650039560000|2022-04-15 16:19:20|146658|146316|146671.5|146329.5|146671.5|146329.5|146655.7|146313.7|5
1650039570000|2022-04-15 16:19:30|146677|146335|146683.7|146341.7|146687.7|146345.7|146677|146335|5
1650039580000|2022-04-15 16:19:40|146685.8|146343.8|146686.9|146344.9|146686.9|146344.9|146685.8|146343.8|3
1650039590000|2022-04-15 16:19:50|146686.2|146344.2|146684.8|146342.8|146686.2|146344.2|146680|146338|3
1650039600000|2022-04-15 16:20:00|146683.1|146341.1|146692.9|146350.9|146693.2|146351.2|146683.1|146341.1|6
1650039610000|2022-04-15 16:20:10|146692.8|146350.8|146687.7|146345.7|146692.8|146350.8|146655.2|146313.2|6
1650039620000|2022-04-15 16:20:20|146682.6|146340.6|146691.9|146349.9|146696|146354|146682.6|146340.6|4
1650039630000|2022-04-15 16:20:30|146692.1|146350.1|146682.8|146340.8|146693.6|146351.6|146680.4|146338.4|5
1650039640000|2022-04-15 16:20:40|146683.7|146341.7|146687.2|146345.2|146688.5|146346.5|146683.7|146341.7|4
1650039650000|2022-04-15 16:20:50|146683.8|146341.8|146676.9|146334.9|146683.8|146341.8|146674.3|146332.3|3
1650039660000|2022-04-15 16:21:00|146670.7|146328.7|146683.3|146341.3|146688.7|146346.7|146670.7|146328.7|6
1650039670000|2022-04-15 16:21:10|146691.3|146349.3|146674.2|146332.2|146691.3|146349.3|146667.9|146325.9|6
1650039680000|2022-04-15 16:21:20|146672|146330|146677.9|146335.9|146677.9|146335.9|146672|146330|2
1650039690000|2022-04-15 16:21:30|146682.3|146340.3|146682.3|146340.3|146682.3|146340.3|146682.3|146340.3|1
1650039700000|2022-04-15 16:21:40|146675.6|146333.6|146670.7|146328.7|146675.6|146333.6|146670.7|146328.7|2
1650039710000|2022-04-15 16:21:50|146681.3|146339.3|146687.4|146345.4|146687.4|146345.4|146681.3|146339.3|2
1650039720000|2022-04-15 16:22:00|146670.7|146328.7|146676.5|146334.5|146680.8|146338.8|146648.5|146306.5|6
1650039730000|2022-04-15 16:22:10|146683.3|146341.3|146684|146342|146685.1|146343.1|146682.2|146340.2|4
1650039740000|2022-04-15 16:22:20|146681.7|146339.7|146690|146348|146690|146348|146681.7|146339.7|6
1650039750000|2022-04-15 16:22:30|146688.1|146346.1|146688.2|146346.2|146688.2|146346.2|146685.8|146343.8|3
1650039760000|2022-04-15 16:22:40|146677.5|146335.5|146687.8|146345.8|146687.8|146345.8|146677.5|146335.5|4
1650039770000|2022-04-15 16:22:50|146686.6|146344.6|146694.1|146352.1|146694.1|146352.1|146686.6|146344.6|4
1650039780000|2022-04-15 16:23:00|146693.6|146351.6|146676.2|146334.2|146693.6|146351.6|146660.6|146318.6|4
1650039790000|2022-04-15 16:23:10|146671|146329|146668.6|146326.6|146671|146329|146668.6|146326.6|2
1650039800000|2022-04-15 16:23:20|146685.9|146343.9|146683.5|146341.5|146685.9|146343.9|146683.5|146341.5|2
1650039810000|2022-04-15 16:23:30|146679.6|146337.6|146638.1|146296.1|146679.6|146337.6|146597.1|146255.1|3
1650039820000|2022-04-15 16:23:40|146675|146333|146693|146351|146693|146351|146675|146333|6
1650039830000|2022-04-15 16:23:50|146693.2|146351.2|146671.9|146329.9|146693.2|146351.2|146655.5|146313.5|4
1650039840000|2022-04-15 16:24:00|146679.6|146337.6|146680.4|146338.4|146683.8|146341.8|146679.6|146337.6|3
1650039850000|2022-04-15 16:24:10|146678.3|146336.3|146681.6|146339.6|146687.1|146345.1|146678.3|146336.3|5
1650039860000|2022-04-15 16:24:20|146686.1|146344.1|146690.1|146348.1|146690.1|146348.1|146686.1|146344.1|4
1650039870000|2022-04-15 16:24:30|146696|146354|146686.5|146344.5|146696|146354|146681.4|146339.4|6
1650039880000|2022-04-15 16:24:40|146680.6|146338.6|146685|146343|146685|146343|146680.6|146338.6|2
1650039890000|2022-04-15 16:24:50|146643.5|146301.5|146673.5|146331.5|146673.5|146331.5|146643.5|146301.5|4
1650039900000|2022-04-15 16:25:00|146676.6|146334.6|146687.3|146345.3|146687.3|146345.3|146670.1|146328.1|5
1650039910000|2022-04-15 16:25:10|146681.6|146339.6|146695.9|146353.9|146695.9|146353.9|146681.6|146339.6|3
1650039920000|2022-04-15 16:25:20|146684.2|146342.2|146695.9|146353.9|146695.9|146353.9|146677.6|146335.6|5
1650039930000|2022-04-15 16:25:30|146695.8|146353.8|146696|146354|146696|146354|146695.8|146353.8|2
1650039940000|2022-04-15 16:25:40|146695.7|146353.7|146670.2|146328.2|146695.7|146353.7|146665|146323|5
1650039950000|2022-04-15 16:25:50|146669.3|146327.3|146695.9|146353.9|146695.9|146353.9|146669.3|146327.3|4
1650039960000|2022-04-15 16:26:00|146695.8|146353.8|146685.1|146343.1|146695.8|146353.8|146679.8|146337.8|4
1650039970000|2022-04-15 16:26:10|146684.2|146342.2|146695.9|146353.9|146695.9|146353.9|146684.2|146342.2|2
1650039980000|2022-04-15 16:26:20|146696|146354|146681.7|146339.7|146696|146354|146681.7|146339.7|5
1650040000000|2022-04-15 16:26:40|146635.7|146293.7|146668.5|146326.5|146674.4|146332.4|146635.7|146293.7|4
1650040010000|2022-04-15 16:26:50|146673.8|146331.8|146688.8|146346.8|146688.8|146346.8|146666.2|146324.2|4
1650040020000|2022-04-15 16:27:00|146687.8|146345.8|146685.9|146343.9|146689.4|146347.4|146680.8|146338.8|8
1650040030000|2022-04-15 16:27:10|146671.7|146329.7|146682|146340|146682|146340|146666|146324|5
1650040040000|2022-04-15 16:27:20|146672.7|146330.7|146668.6|146326.6|146674|146332|146668.6|146326.6|5
1650040050000|2022-04-15 16:27:30|146652.1|146310.1|146650.9|146308.9|146652.6|146310.6|146633.7|146291.7|5
1650040060000|2022-04-15 16:27:40|146659.9|146317.9|146650.5|146308.5|146659.9|146317.9|146624|146282|4
1650040070000|2022-04-15 16:27:50|146647.3|146305.3|146635.5|146293.5|146661.7|146319.7|146635.5|146293.5|5
1650040080000|2022-04-15 16:28:00|146638.1|146296.1|146644.2|146302.2|146644.2|146302.2|146638.1|146296.1|2
1650040090000|2022-04-15 16:28:10|146583.2|146241.2|146583.2|146241.2|146583.2|146241.2|146583.2|146241.2|1
1650040100000|2022-04-15 16:28:20|146674.7|146332.7|146619.8|146277.8|146674.7|146332.7|146619.8|146277.8|2
1650040110000|2022-04-15 16:28:30|146583.2|146241.2|146605.5|146263.5|146605.5|146263.5|146583.2|146241.2|3
1650040120000|2022-04-15 16:28:40|146594.7|146252.7|146647.5|146305.5|146661.7|146319.7|146594.7|146252.7|3
1650040130000|2022-04-15 16:28:50|146639.4|146297.4|146620.7|146278.7|146639.4|146297.4|146613.2|146271.2|3
1650040140000|2022-04-15 16:29:00|146583.2|146241.2|146657.8|146315.8|146674.4|146332.4|146583.2|146241.2|5
1650040150000|2022-04-15 16:29:10|146672|146330|146672|146330|146672|146330|146672|146330|1
1650040160000|2022-04-15 16:29:20|146668.1|146326.1|146624.3|146282.3|146668.1|146326.1|146616.2|146274.2|5
1650040170000|2022-04-15 16:29:30|146598.2|146256.2|146594.6|146252.6|146598.2|146256.2|146594.6|146252.6|2
1650040180000|2022-04-15 16:29:40|146638.4|146296.4|146636.1|146294.1|146638.4|146296.4|146635.4|146293.4|3
1650040190000|2022-04-15 16:29:50|146616.2|146274.2|146586.3|146244.3|146616.2|146274.2|146586.3|146244.3|2
1650040210000|2022-04-15 16:30:10|146661.1|146319.1|146586.3|146244.3|146661.1|146319.1|146586.3|146244.3|2
1650040220000|2022-04-15 16:30:20|146600.6|146258.6|146661.2|146319.2|146661.2|146319.2|146598.2|146256.2|4
1650040230000|2022-04-15 16:30:30|146631.6|146289.6|146628|146286|146631.6|146289.6|146628|146286|2
1650040240000|2022-04-15 16:30:40|146656.7|146314.7|146657|146315|146657|146315|146637.6|146295.6|5
1650040250000|2022-04-15 16:30:50|146648|146306|146648|146306|146648|146306|146648|146306|1
1650040260000|2022-04-15 16:31:00|146624|146282|146669.8|146327.8|146669.8|146327.8|146624|146282|4
1650040270000|2022-04-15 16:31:10|146668.1|146326.1|146648.6|146306.6|146669.8|146327.8|146616.2|146274.2|6
1650040280000|2022-04-15 16:31:20|146632.3|146290.3|146647.2|146305.2|146661.2|146319.2|146632.3|146290.3|3
1650040290000|2022-04-15 16:31:30|146640.4|146298.4|146658.2|146316.2|146658.2|146316.2|146635.5|146293.5|3
1650040300000|2022-04-15 16:31:40|146660.9|146318.9|146661|146319|146669.8|146327.8|146642.2|146300.2|4
1650040310000|2022-04-15 16:31:50|146643.5|146301.5|146617.3|146275.3|146643.5|146301.5|146617.3|146275.3|2
1650040320000|2022-04-15 16:32:00|146633|146291|146677.1|146335.1|146680.9|146338.9|146633|146291|5
1650040330000|2022-04-15 16:32:10|146632|146290|146632.3|146290.3|146632.3|146290.3|146613.1|146271.1|3
1650040340000|2022-04-15 16:32:20|146617.6|146275.6|146653|146311|146653|146311|146617.6|146275.6|3
1650040350000|2022-04-15 16:32:30|146647.2|146305.2|146648|146306|146664.8|146322.8|146647.2|146305.2|6
1650040370000|2022-04-15 16:32:50|146624|146282|146661|146319|146661|146319|146624|146282|3
1650040380000|2022-04-15 16:33:00|146651|146309|146656.7|146314.7|146667.6|146325.6|146612|146270|7
1650040390000|2022-04-15 16:33:10|146635.5|146293.5|146656.9|146314.9|146656.9|146314.9|146635.5|146293.5|2
1650040400000|2022-04-15 16:33:20|146628.4|146286.4|146658.2|146316.2|146658.2|146316.2|146625.1|146283.1|3
1650040410000|2022-04-15 16:33:30|146658.7|146316.7|146633.1|146291.1|146658.7|146316.7|146633.1|146291.1|4
1650040420000|2022-04-15 16:33:40|146672|146330|146646|146304|146672|146330|146646|146304|2
1650040430000|2022-04-15 16:33:50|146652.5|146310.5|146650.9|146308.9|146652.5|146310.5|146650.9|146308.9|2
1650040440000|2022-04-15 16:34:00|146633.1|146291.1|146626.8|146284.8|146633.1|146291.1|146612.6|146270.6|5
1650040450000|2022-04-15 16:34:10|146642.2|146300.2|146654.3|146312.3|146654.3|146312.3|146613.2|146271.2|4
1650040460000|2022-04-15 16:34:20|146648|146306|146670.4|146328.4|146674.4|146332.4|146648|146306|5
1650040470000|2022-04-15 16:34:30|146650|146308|146672|146330|146672|146330|146650|146308|4
1650040480000|2022-04-15 16:34:40|146657.6|146315.6|146674.8|146332.8|146674.8|146332.8|146624|146282|5
1650040490000|2022-04-15 16:34:50|146662.8|146320.8|146641.4|146299.4|146664.3|146322.3|146639.7|146297.7|6
1650040500000|2022-04-15 16:35:00|146675.3|146333.3|146674.3|146332.3|146678.3|146336.3|146670.1|146328.1|4
1650040510000|2022-04-15 16:35:10|146647|146305|146657|146315|146657|146315|146647|146305|3
1650040520000|2022-04-15 16:35:20|146662.2|146320.2|146646|146304|146662.2|146320.2|146629.8|146287.8|3
1650040530000|2022-04-15 16:35:30|146647.1|146305.1|146674.2|146332.2|146674.2|146332.2|146643.5|146301.5|4
1650040540000|2022-04-15 16:35:40|146592.5|146250.5|146667.6|146325.6|146669.8|146327.8|146592.5|146250.5|4
1650040550000|2022-04-15 16:35:50|146640.9|146298.9|146671.8|146329.8|146671.8|146329.8|146635.1|146293.1|5
1650040560000|2022-04-15 16:36:00|146658.6|146316.6|146644.6|146302.6|146658.6|146316.6|146635.3|146293.3|3
1650040570000|2022-04-15 16:36:10|146660|146318|146673|146331|146673|146331|146660|146318|3
1650040580000|2022-04-15 16:36:20|146617.3|146275.3|146672|146330|146672|146330|146617.3|146275.3|4
1650040590000|2022-04-15 16:36:30|146679.4|146337.4|146676.9|146334.9|146679.4|146337.4|146622.3|146280.3|3
1650040600000|2022-04-15 16:36:40|146657.8|146315.8|146649.2|146307.2|146657.8|146315.8|146622|146280|3
1650040610000|2022-04-15 16:36:50|146629|146287|146671|146329|146674.3|146332.3|146629|146287|5
1650040620000|2022-04-15 16:37:00|146663.9|146321.9|146670.1|146328.1|146670.1|146328.1|146641.3|146299.3|4
1650040630000|2022-04-15 16:37:10|146674.1|146332.1|146659.3|146317.3|146676.6|146334.6|146659.3|146317.3|4
1650040640000|2022-04-15 16:37:20|146658|146316|146670.5|146328.5|146670.5|146328.5|146658|146316|2
1650040650000|2022-04-15 16:37:30|146613.9|146271.9|146630.1|146288.1|146630.1|146288.1|146613.9|146271.9|2
1650040660000|2022-04-15 16:37:40|146601.7|146259.7|146633.3|146291.3|146648|146306|146601.7|146259.7|6
1650040670000|2022-04-15 16:37:50|146642.2|146300.2|146651|146309|146656.4|146314.4|146642.2|146300.2|3
1650040680000|2022-04-15 16:38:00|146613.2|146271.2|146662.3|146320.3|146662.3|146320.3|146613.2|146271.2|4
1650040690000|2022-04-15 16:38:10|146654|146312|146685.6|146343.6|146685.6|146343.6|146633.6|146291.6|6
1650040700000|2022-04-15 16:38:20|146678.6|146336.6|146583.7|146241.7|146678.6|146336.6|146583.7|146241.7|2
1650040710000|2022-04-15 16:38:30|146658.5|146316.5|146653.2|146311.2|146658.5|146316.5|146653.2|146311.2|2
1650040720000|2022-04-15 16:38:40|146658.6|146316.6|146578.7|146236.7|146658.6|146316.6|146578.7|146236.7|4
1650040750000|2022-04-15 16:39:10|146671.9|146329.9|146578.7|146236.7|146671.9|146329.9|146578.7|146236.7|3
1650040760000|2022-04-15 16:39:20|146665.3|146323.3|146665.3|146323.3|146665.3|146323.3|146665.3|146323.3|1
1650040770000|2022-04-15 16:39:30|146656|146314|146654.7|146312.7|146677.2|146335.2|146654.7|146312.7|3
1650040780000|2022-04-15 16:39:40|146658.7|146316.7|146670.6|146328.6|146670.6|146328.6|146655.7|146313.7|3
1650040790000|2022-04-15 16:39:50|146638.7|146296.7|146648|146306|146648|146306|146638.7|146296.7|3
1650040800000|2022-04-15 16:40:00|146657|146315|146638|146296|146657|146315|146638|146296|3
1650040820000|2022-04-15 16:40:20|146574.9|146232.9|146653.4|146311.4|146672.3|146330.3|146574.9|146232.9|5
1650040830000|2022-04-15 16:40:30|146649.4|146307.4|146661|146319|146669.8|146327.8|146582.4|146240.4|4
1650040840000|2022-04-15 16:40:40|146654|146312|146647.9|146305.9|146664.5|146322.5|146647.9|146305.9|4
1650040850000|2022-04-15 16:40:50|146650.4|146308.4|146696|146354|146696|146354|146642|146300|4
1650040860000|2022-04-15 16:41:00|146624|146282|146659.8|146317.8|146659.8|146317.8|146624|146282|4
1650040870000|2022-04-15 16:41:10|146642|146300|146626.4|146284.4|146642|146300|146617.1|146275.1|3
1650040880000|2022-04-15 16:41:20|146621.7|146279.7|146676.1|146334.1|146676.1|146334.1|146621.7|146279.7|5
1650040890000|2022-04-15 16:41:30|146654.3|146312.3|146671|146329|146671|146329|146654.3|146312.3|3
1650040900000|2022-04-15 16:41:40|146662|146320|146643.1|146301.1|146662|146320|146633.6|146291.6|3
1650040910000|2022-04-15 16:41:50|146648|146306|146642|146300|146659.8|146317.8|146642|146300|3
1650040920000|2022-04-15 16:42:00|146659.5|146317.5|146669.3|146327.3|146670.5|146328.5|146659.5|146317.5|3
1650040930000|2022-04-15 16:42:10|146574.6|146232.6|146599.4|146257.4|146601.5|146259.5|146574.6|146232.6|3
1650040940000|2022-04-15 16:42:20|146598|146256|146648.2|146306.2|146648.2|146306.2|146594.5|146252.5|4
1650040950000|2022-04-15 16:42:30|146640.3|146298.3|146640.3|146298.3|146640.3|146298.3|146640.3|146298.3|1
1650040960000|2022-04-15 16:42:40|146615|146273|146670.9|146328.9|146671.9|146329.9|146615|146273|4
1650040970000|2022-04-15 16:42:50|146577.4|146235.4|146577.4|146235.4|146577.4|146235.4|146577.4|146235.4|1
1650040980000|2022-04-15 16:43:00|146652.2|146310.2|146670.9|146328.9|146670.9|146328.9|146652.2|146310.2|2
1650040990000|2022-04-15 16:43:10|146631.3|146289.3|146605|146263|146631.3|146289.3|146605|146263|2
1650041000000|2022-04-15 16:43:20|146591.1|146249.1|146657.6|146315.6|146657.6|146315.6|146591.1|146249.1|2
1650041010000|2022-04-15 16:43:30|146652.2|146310.2|146624.1|146282.1|146652.2|146310.2|146614.8|146272.8|4
1650041020000|2022-04-15 16:43:40|146577.4|146235.4|146670.9|146328.9|146670.9|146328.9|146577.4|146235.4|2
1650041030000|2022-04-15 16:43:50|146614.8|146272.8|146577.4|146235.4|146614.8|146272.8|146577.4|146235.4|2
1650041040000|2022-04-15 16:44:00|146660.6|146318.6|146673.3|146331.3|146673.3|146331.3|146625|146283|4
1650041050000|2022-04-15 16:44:10|146663.4|146321.4|146648.8|146306.8|146684.7|146342.7|146648.8|146306.8|4
1650041060000|2022-04-15 16:44:20|146651.2|146309.2|146684.1|146342.1|146686.5|146344.5|146651.2|146309.2|7
1650041070000|2022-04-15 16:44:30|146669.2|146327.2|146671.9|146329.9|146672.7|146330.7|146666.1|146324.1|5
1650041080000|2022-04-15 16:44:40|146676.7|146334.7|146624.7|146282.7|146676.7|146334.7|146624.7|146282.7|3
1650041090000|2022-04-15 16:44:50|146631.4|146289.4|146671.5|146329.5|146671.5|146329.5|146577.9|146235.9|3
1650041100000|2022-04-15 16:45:00|146615.3|146273.3|146598|146256|146615.3|146273.3|146598|146256|3
1650041110000|2022-04-15 16:45:10|146594.6|146252.6|146595.7|146253.7|146595.7|146253.7|146594.6|146252.6|2
1650041120000|2022-04-15 16:45:20|146591.1|146249.1|146627.6|146285.6|146654.7|146312.7|146591.1|146249.1|3
1650041130000|2022-04-15 16:45:30|146636.6|146294.6|146676.9|146334.9|146676.9|146334.9|146573.3|146231.3|3
1650041140000|2022-04-15 16:45:40|146696|146354|146682.1|146340.1|146696|146354|146638.6|146296.6|6
1650041150000|2022-04-15 16:45:50|146677.5|146335.5|146663.7|146321.7|146677.5|146335.5|146621.6|146279.6|6
1650041160000|2022-04-15 16:46:00|146679.2|146337.2|146696|146354|146696|146354|146679.2|146337.2|3
1650041170000|2022-04-15 16:46:10|146632|146290|146638.4|146296.4|146638.4|146296.4|146632|146290|2
1650041180000|2022-04-15 16:46:20|146648|146306|146652.1|146310.1|146652.1|146310.1|146624|146282|4
1650041190000|2022-04-15 16:46:30|146645.2|146303.2|146577|146235|146647.4|146305.4|146577|146235|3
1650041200000|2022-04-15 16:46:40|146670.8|146328.8|146670.8|146328.8|146670.8|146328.8|146670.8|146328.8|1
1650041210000|2022-04-15 16:46:50|146637.9|146295.9|146598|146256|146637.9|146295.9|146594.5|146252.5|3
1650041220000|2022-04-15 16:47:00|146591.1|146249.1|146647.4|146305.4|146647.4|146305.4|146591.1|146249.1|2
1650041230000|2022-04-15 16:47:10|146639.6|146297.6|146639.6|146297.6|146639.6|146297.6|146639.6|146297.6|1
1650041240000|2022-04-15 16:47:20|146614.5|146272.5|146662.5|146320.5|146670.8|146328.8|146577|146235|4
1650041250000|2022-04-15 16:47:30|146573.4|146231.4|146601.5|146259.5|146601.5|146259.5|146573.4|146231.4|2
1650041260000|2022-04-15 16:47:40|146598|146256|146632.8|146290.8|146654.3|146312.3|146598|146256|3
1650041280000|2022-04-15 16:48:00|146609.1|146267.1|146677.8|146335.8|146677.8|146335.8|146609.1|146267.1|5
1650041290000|2022-04-15 16:48:10|146586.5|146244.5|146640.2|146298.2|146640.2|146298.2|146586.5|146244.5|2
1650041300000|2022-04-15 16:48:20|146647.6|146305.6|146647.3|146305.3|146656.4|146314.4|146647.3|146305.3|4
1650041310000|2022-04-15 16:48:30|146635.1|146293.1|146661.1|146319.1|146661.1|146319.1|146598|146256|5
1650041320000|2022-04-15 16:48:40|146644.9|146302.9|146662.8|146320.8|146664.2|146322.2|146623.4|146281.4|5
1650041330000|2022-04-15 16:48:50|146666.1|146324.1|146634|146292|146666.1|146324.1|146634|146292|5
1650041340000|2022-04-15 16:49:00|146639|146297|146635.8|146293.8|146639|146297|146635.8|146293.8|2
1650041350000|2022-04-15 16:49:10|146611.4|146269.4|146666.9|146324.9|146666.9|146324.9|146611.4|146269.4|5
1650041360000|2022-04-15 16:49:20|146575|146233|146599.4|146257.4|146599.4|146257.4|146575|146233|2
1650041370000|2022-04-15 16:49:30|146598|146256|146670.5|146328.5|146670.5|146328.5|146598|146256|2
1650041380000|2022-04-15 16:49:40|146672.2|146330.2|146644.3|146302.3|146672.2|146330.2|146641.7|146299.7|6
1650041390000|2022-04-15 16:49:50|146636.6|146294.6|146575.2|146233.2|146636.6|146294.6|146575.2|146233.2|3
1650041400000|2022-04-15 16:50:00|146670.7|146328.7|146575.3|146233.3|146672.7|146330.7|146575.3|146233.3|6
1650041420000|2022-04-15 16:50:20|146604.9|146262.9|146667.8|146325.8|146673|146331|146598|146256|7
1650041430000|2022-04-15 16:50:30|146612.3|146270.3|146612.3|146270.3|146612.3|146270.3|146612.3|146270.3|1
1650041440000|2022-04-15 16:50:40|146637|146295|146659.1|146317.1|146660.2|146318.2|146637|146295|4
1650041450000|2022-04-15 16:50:50|146641.9|146299.9|146637.1|146295.1|146641.9|146299.9|146637.1|146295.1|2
1650041460000|2022-04-15 16:51:00|146575.4|146233.4|146671|146329|146671|146329|146575.4|146233.4|2
1650041470000|2022-04-15 16:51:10|146673.5|146331.5|146595.7|146253.7|146673.5|146331.5|146595.7|146253.7|6
1650041480000|2022-04-15 16:51:20|146674.2|146332.2|146675.8|146333.8|146675.8|146333.8|146658|146316|5
1650041490000|2022-04-15 16:51:30|146677.8|146335.8|146637.4|146295.4|146677.8|146335.8|146637.4|146295.4|6
1650041500000|2022-04-15 16:51:40|146612.6|146270.6|146648|146306|146648|146306|146612.6|146270.6|3
1650041510000|2022-04-15 16:51:50|146674|146332|146668.5|146326.5|146674|146332|146668.5|146326.5|3
1650041520000|2022-04-15 16:52:00|146575.5|146233.5|146671.3|146329.3|146671.3|146329.3|146575.5|146233.5|2
1650041530000|2022-04-15 16:52:10|146674.1|146332.1|146674.6|146332.6|146674.6|146332.6|146614|146272|7
1650041540000|2022-04-15 16:52:20|146656|146314|146649.3|146307.3|146696|146354|146629.4|146287.4|4
1650041550000|2022-04-15 16:52:30|146652.8|146310.8|146661.5|146319.5|146662|146320|146652.8|146310.8|5
1650041560000|2022-04-15 16:52:40|146637.6|146295.6|146642.8|146300.8|146642.8|146300.8|146612.8|146270.8|3
1650041570000|2022-04-15 16:52:50|146666.1|146324.1|146572.8|146230.8|146666.1|146324.1|146572.8|146230.8|2
1650041580000|2022-04-15 16:53:00|146666.1|146324.1|146635.4|146293.4|146666.1|146324.1|146635.4|146293.4|2
1650041590000|2022-04-15 16:53:10|146594.5|146252.5|146597.9|146255.9|146597.9|146255.9|146594.5|146252.5|3
1650041600000|2022-04-15 16:53:20|146591.1|146249.1|146591.1|146249.1|146591.1|146249.1|146591.1|146249.1|1
1650041610000|2022-04-15 16:53:30|146652.8|146310.8|146572.8|146230.8|146652.8|146310.8|146572.8|146230.8|3
1650041630000|2022-04-15 16:53:50|146666.1|146324.1|146684|146342|146684|146342|146666.1|146324.1|2
1650041640000|2022-04-15 16:54:00|146676.1|146334.1|146648|146306|146676.1|146334.1|146614.8|146272.8|6
1650041650000|2022-04-15 16:54:10|146641.5|146299.5|146644.8|146302.8|146656.3|146314.3|146641.5|146299.5|9
1650041660000|2022-04-15 16:54:20|146649.1|146307.1|146646.5|146304.5|146682.3|146340.3|146613.3|146271.3|18
1650041670000|2022-04-15 16:54:30|146642.3|146300.3|146652.6|146310.6|146685|146343|146637.1|146295.1|23
1650041680000|2022-04-15 16:54:40|146659.9|146317.9|146686.7|146344.7|146696.2|146354.2|146639.5|146297.5|29
1650041690000|2022-04-15 16:54:50|146686.8|146344.8|146669.9|146327.9|146687.4|146345.4|146661.9|146319.9|21
1650041700000|2022-04-15 16:55:00|146670.3|146328.3|146672.4|146330.4|146677|146335|146670.3|146328.3|17
1650041710000|2022-04-15 16:55:10|146673.1|146331.1|146673.3|146331.3|146673.7|146331.7|146671.2|146329.2|17
1650041720000|2022-04-15 16:55:20|146673.9|146331.9|146683.8|146341.8|146683.8|146341.8|146672.2|146330.2|8
1650041730000|2022-04-15 16:55:30|146679.4|146337.4|146671.9|146329.9|146683.8|146341.8|146671.9|146329.9|6
1650041740000|2022-04-15 16:55:40|146671.3|146329.3|146665.6|146323.6|146671.3|146329.3|146658.5|146316.5|4
1650041750000|2022-04-15 16:55:50|146638.4|146296.4|146637.4|146295.4|146656.3|146314.3|146596.9|146254.9|4
1650041760000|2022-04-15 16:56:00|146640.2|146298.2|146678.2|146336.2|146686.5|146344.5|146640.2|146298.2|6
1650041770000|2022-04-15 16:56:10|146665.4|146323.4|146674.3|146332.3|146674.3|146332.3|146665.4|146323.4|3
1650041780000|2022-04-15 16:56:20|146670.9|146328.9|146685.9|146343.9|146685.9|146343.9|146661.6|146319.6|5
1650041790000|2022-04-15 16:56:30|146688.8|146346.8|146694.2|146352.2|146694.2|146352.2|146687.8|146345.8|6
1650041800000|2022-04-15 16:56:40|146676.8|146334.8|146671.2|146329.2|146686.8|146344.8|146659.2|146317.2|6
1650041810000|2022-04-15 16:56:50|146666.3|146324.3|146670.8|146328.8|146670.8|146328.8|146653.4|146311.4|6
1650041820000|2022-04-15 16:57:00|146669.9|146327.9|146678|146336|146678|146336|146662.3|146320.3|6
1650041830000|2022-04-15 16:57:10|146675.8|146333.8|146666|146324|146677.6|146335.6|146666|146324|3
1650041840000|2022-04-15 16:57:20|146620.4|146278.4|146672|146330|146677.7|146335.7|146620.4|146278.4|5
1650041850000|2022-04-15 16:57:30|146670.3|146328.3|146687.6|146345.6|146687.6|146345.6|146656.1|146314.1|3
1650041860000|2022-04-15 16:57:40|146641.8|146299.8|146673.5|146331.5|146675.5|146333.5|146641.8|146299.8|4
1650041870000|2022-04-15 16:57:50|146663.4|146321.4|146678.2|146336.2|146678.2|146336.2|146663.4|146321.4|4
1650041880000|2022-04-15 16:58:00|146673.1|146331.1|146679.3|146337.3|146679.3|146337.3|146664.2|146322.2|4
1650041890000|2022-04-15 16:58:10|146680.8|146338.8|146686.3|146344.3|146689|146347|146680.8|146338.8|5
1650041900000|2022-04-15 16:58:20|146688.1|146346.1|146686.6|146344.6|146688.1|146346.1|146669.8|146327.8|5
1650041910000|2022-04-15 16:58:30|146689|146347|146656.5|146314.5|146689|146347|146648.8|146306.8|7
1650041920000|2022-04-15 16:58:40|146611|146269|146688.3|146346.3|146689.1|146347.1|146611|146269|4
1650041930000|2022-04-15 16:58:50|146686.5|146344.5|146664.1|146322.1|146687.6|146345.6|146664.1|146322.1|5
1650041940000|2022-04-15 16:59:00|146664.7|146322.7|146684.3|146342.3|146684.3|146342.3|146664.7|146322.7|5
1650041950000|2022-04-15 16:59:10|146655.1|146313.1|146681.6|146339.6|146685.1|146343.1|146655.1|146313.1|3
1650041960000|2022-04-15 16:59:20|146674.4|146332.4|146689.6|146347.6|146689.6|146347.6|146614.8|146272.8|9
1650041970000|2022-04-15 16:59:30|146688.5|146346.5|146672.1|146330.1|146689.6|146347.6|146666.7|146324.7|8
1650041980000|2022-04-15 16:59:40|146663.2|146321.2|146681.8|146339.8|146681.8|146339.8|146663.2|146321.2|4
1650041990000|2022-04-15 16:59:50|146680.2|146338.2|146678.7|146336.7|146682.6|146340.6|146678.7|146336.7|5
1650042000000|2022-04-15 17:00:00|146675.4|146333.4|146685.6|146343.6|146685.6|146343.6|146666.8|146324.8|6
1650042010000|2022-04-15 17:00:10|146688.2|146346.2|146685.6|146343.6|146690.9|146348.9|146681.1|146339.1|5
1650042020000|2022-04-15 17:00:20|146666.7|146324.7|146666|146324|146668.7|146326.7|146639|146297|4
1650042030000|2022-04-15 17:00:30|146657.4|146315.4|146654.9|146312.9|146657.4|146315.4|146653.7|146311.7|4
1650042040000|2022-04-15 17:00:40|146655.6|146313.6|146673.7|146331.7|146673.7|146331.7|146653.7|146311.7|3
1650042050000|2022-04-15 17:00:50|146671.6|146329.6|146678.9|146336.9|146678.9|146336.9|146670.8|146328.8|3
1650042060000|2022-04-15 17:01:00|146667.6|146325.6|146579.6|146237.6|146667.6|146325.6|146579.6|146237.6|2
1650042070000|2022-04-15 17:01:10|146655.1|146313.1|146644.6|146302.6|146655.1|146313.1|146623.6|146281.6|3
1650042080000|2022-04-15 17:01:20|146592.2|146250.2|146637.1|146295.1|146670|146328|146592.2|146250.2|3
1650042090000|2022-04-15 17:01:30|146634.3|146292.3|146676.3|146334.3|146678.3|146336.3|146634.3|146292.3|6
1650042100000|2022-04-15 17:01:40|146663.7|146321.7|146667.8|146325.8|146667.8|146325.8|146663.7|146321.7|2
1650042110000|2022-04-15 17:01:50|146674.9|146332.9|146662.1|146320.1|146677.1|146335.1|146662.1|146320.1|5
1650042120000|2022-04-15 17:02:00|146659.7|146317.7|146665.5|146323.5|146665.5|146323.5|146658.7|146316.7|3
1650042130000|2022-04-15 17:02:10|146626.7|146284.7|146652|146310|146652|146310|146615.9|146273.9|6
1650042140000|2022-04-15 17:02:20|146652.1|146310.1|146668.9|146326.9|146668.9|146326.9|146628.6|146286.6|4
1650042150000|2022-04-15 17:02:30|146653.8|146311.8|146646.1|146304.1|146670.9|146328.9|146646.1|146304.1|4
1650042160000|2022-04-15 17:02:40|146649|146307|146681.1|146339.1|146682.9|146340.9|146649|146307|6
1650042170000|2022-04-15 17:02:50|146630.3|146288.3|146669.4|146327.4|146669.4|146327.4|146630.3|146288.3|3
1650042180000|2022-04-15 17:03:00|146663.6|146321.6|146645|146303|146663.6|146321.6|146624.8|146282.8|4
1650042190000|2022-04-15 17:03:10|146630.6|146288.6|146670|146328|146670|146328|146630.6|146288.6|2
1650042200000|2022-04-15 17:03:20|146621.3|146279.3|146668.6|146326.6|146668.6|146326.6|146621.3|146279.3|4
1650042210000|2022-04-15 17:03:30|146664|146322|146647|146305|146664|146322|146631.8|146289.8|4
1650042220000|2022-04-15 17:03:40|146586.1|146244.1|146658.3|146316.3|146677.2|146335.2|146586.1|146244.1|3
1650042230000|2022-04-15 17:03:50|146668.1|146326.1|146668.1|146326.1|146668.1|146326.1|146668.1|146326.1|1
1650042240000|2022-04-15 17:04:00|146613.8|146271.8|146655.2|146313.2|146664.7|146322.7|146613.8|146271.8|6
1650042250000|2022-04-15 17:04:10|146650.9|146308.9|146657.8|146315.8|146657.8|146315.8|146634.3|146292.3|5
1650042260000|2022-04-15 17:04:20|146652.7|146310.7|146643.6|146301.6|146659.3|146317.3|146643.6|146301.6|4
1650042270000|2022-04-15 17:04:30|146648.6|146306.6|146658.1|146316.1|146658.1|146316.1|146648.6|146306.6|2
1650042280000|2022-04-15 17:04:40|146671|146329|146632.3|146290.3|146671|146329|146616.8|146274.8|3
1650042290000|2022-04-15 17:04:50|146640.9|146298.9|146616.8|146274.8|146640.9|146298.9|146616.8|146274.8|2
1650042300000|2022-04-15 17:05:00|146580.7|146238.7|146644.6|146302.6|146656.5|146314.5|146580.7|146238.7|4
1650042310000|2022-04-15 17:05:10|146615.9|146273.9|146650.7|146308.7|146650.7|146308.7|146615.9|146273.9|3
1650042320000|2022-04-15 17:05:20|146641|146299|146646.6|146304.6|146676.7|146334.7|146609.4|146267.4|6
1650042330000|2022-04-15 17:05:30|146643.9|146301.9|146641.7|146299.7|146643.9|146301.9|146638.8|146296.8|22
1650042340000|2022-04-15 17:05:40|146641.5|146299.5|146636.4|146294.4|146642.1|146300.1|146631.1|146289.1|14
1650042350000|2022-04-15 17:05:50|146636.3|146294.3|146629.9|146287.9|146638.1|146296.1|146626.2|146284.2|19
1650042360000|2022-04-15 17:06:00|146629.8|146287.8|146642.9|146300.9|146642.9|146300.9|146628.9|146286.9|15
1650042370000|2022-04-15 17:06:10|146642.4|146300.4|146631|146289|146642.7|146300.7|146626.1|146284.1|24
1650042380000|2022-04-15 17:06:20|146629.7|146287.7|146643.4|146301.4|146643.4|146301.4|146625.4|146283.4|22
1650042390000|2022-04-15 17:06:30|146643.5|146301.5|146636.2|146294.2|146643.5|146301.5|146625.6|146283.6|21
1650042400000|2022-04-15 17:06:40|146636.1|146294.1|146633.6|146291.6|146636.9|146294.9|146628.8|146286.8|25
1650042410000|2022-04-15 17:06:50|146634.7|146292.7|146634.7|146292.7|146638.9|146296.9|146631.8|146289.8|14
1650042420000|2022-04-15 17:07:00|146634.8|146292.8|146633.7|146291.7|146635.4|146293.4|146626.2|146284.2|16
1650042430000|2022-04-15 17:07:10|146632.4|146290.4|146642.9|146300.9|146643.1|146301.1|146623.6|146281.6|21
1650042440000|2022-04-15 17:07:20|146642.4|146300.4|146636|146294|146642.8|146300.8|146631.6|146289.6|15
1650042450000|2022-04-15 17:07:30|146636.8|146294.8|146629.5|146287.5|146636.8|146294.8|146625.4|146283.4|13
1650042460000|2022-04-15 17:07:40|146631.4|146289.4|146638.8|146296.8|146639.6|146297.6|146631.4|146289.4|11
1650042470000|2022-04-15 17:07:50|146638.6|146296.6|146636.7|146294.7|146639.1|146297.1|146633|146291|8
1650042480000|2022-04-15 17:08:00|146636.8|146294.8|146628.9|146286.9|146636.8|146294.8|146622.5|146280.5|10
1650042490000|2022-04-15 17:08:10|146630.2|146288.2|146633.4|146291.4|146633.4|146291.4|146630|146288|5
1650042500000|2022-04-15 17:08:20|146632.5|146290.5|146642.2|146300.2|146643.4|146301.4|146621.3|146279.3|10
1650042510000|2022-04-15 17:08:30|146641.1|146299.1|146632.5|146290.5|146643.8|146301.8|146622.7|146280.7|10
1650042520000|2022-04-15 17:08:40|146627.9|146285.9|146626.8|146284.8|146632.5|146290.5|146624.7|146282.7|5
1650042530000|2022-04-15 17:08:50|146628.7|146286.7|146628.6|146286.6|146628.7|146286.7|146618.2|146276.2|4
1650042540000|2022-04-15 17:09:00|146624.4|146282.4|146618.7|146276.7|146627.4|146285.4|146577.8|146235.8|4
1650042550000|2022-04-15 17:09:10|146613.2|146271.2|146571.3|146229.3|146613.2|146271.2|146571.3|146229.3|3
1650042560000|2022-04-15 17:09:20|146600.6|146258.6|146617.5|146275.5|146617.5|146275.5|146594.9|146252.9|5
1650042570000|2022-04-15 17:09:30|146596.7|146254.7|146608.8|146266.8|146608.8|146266.8|146596.7|146254.7|3
1650042580000|2022-04-15 17:09:40|146526.2|146184.2|146608.7|146266.7|146608.7|146266.7|146526.2|146184.2|3
1650042590000|2022-04-15 17:09:50|146602.9|146260.9|146587.9|146245.9|146626.3|146284.3|146587.9|146245.9|4
1650042600000|2022-04-15 17:10:00|146626.8|146284.8|146646|146304|146646|146304|146617.6|146275.6|3
1650042610000|2022-04-15 17:10:10|146603.4|146261.4|146612.4|146270.4|146615.3|146273.3|146585.2|146243.2|6
1650042620000|2022-04-15 17:10:20|146601.9|146259.9|146583.6|146241.6|146601.9|146259.9|146583.6|146241.6|3
1650042630000|2022-04-15 17:10:30|146589.3|146247.3|146612.5|146270.5|146612.5|146270.5|146589.3|146247.3|2
1650042640000|2022-04-15 17:10:40|146571|146229|146539.4|146197.4|146571|146229|146539.4|146197.4|2
1650042660000|2022-04-15 17:11:00|146554|146212|146577.8|146235.8|146616.5|146274.5|146554|146212|4
1650042670000|2022-04-15 17:11:10|146600.5|146258.5|146625.5|146283.5|146625.5|146283.5|146600.5|146258.5|2
1650042680000|2022-04-15 17:11:20|146613.2|146271.2|146615.7|146273.7|146615.7|146273.7|146584.5|146242.5|4
1650042690000|2022-04-15 17:11:30|146609.6|146267.6|146613.2|146271.2|146624|146282|146578.9|146236.9|5
1650042700000|2022-04-15 17:11:40|146605|146263|146605|146263|146605|146263|146605|146263|1
1650042710000|2022-04-15 17:11:50|146584.5|146242.5|146602.7|146260.7|146602.7|146260.7|146564|146222|3
1650042720000|2022-04-15 17:12:00|146580.5|146238.5|146589.9|146247.9|146606.6|146264.6|146580.5|146238.5|4
1650042730000|2022-04-15 17:12:10|146607.2|146265.2|146578.9|146236.9|146607.2|146265.2|146578.9|146236.9|3
1650042740000|2022-04-15 17:12:20|146606.7|146264.7|146606.7|146264.7|146606.7|146264.7|146604.9|146262.9|3
1650042750000|2022-04-15 17:12:30|146574.1|146232.1|146520|146178|146606.7|146264.7|146520|146178|6
1650042760000|2022-04-15 17:12:40|146590.7|146248.7|146590.7|146248.7|146590.7|146248.7|146590.7|146248.7|1
1650042770000|2022-04-15 17:12:50|146595.7|146253.7|146574.1|146232.1|146597.5|146255.5|146574.1|146232.1|3
1650042780000|2022-04-15 17:13:00|146580.2|146238.2|146613.6|146271.6|146617.7|146275.7|146554.7|146212.7|6
1650042790000|2022-04-15 17:13:10|146612.7|146270.7|146597.6|146255.6|146612.7|146270.7|146587.8|146245.8|3
1650042800000|2022-04-15 17:13:20|146603.9|146261.9|146576.9|146234.9|146614.1|146272.1|146576.9|146234.9|4
1650042810000|2022-04-15 17:13:30|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|1
1650042830000|2022-04-15 17:13:50|146554.2|146212.2|146568.8|146226.8|146608|146266|146554.2|146212.2|4
1650042840000|2022-04-15 17:14:00|146590.3|146248.3|146590.3|146248.3|146590.3|146248.3|146590.3|146248.3|1
1650042850000|2022-04-15 17:14:10|146536.7|146194.7|146617.1|146275.1|146617.1|146275.1|146536.7|146194.7|2
1650042860000|2022-04-15 17:14:20|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|1
1650042870000|2022-04-15 17:14:30|146621.2|146279.2|146540.9|146198.9|146621.2|146279.2|146540.9|146198.9|2
1650042890000|2022-04-15 17:14:50|146601.2|146259.2|146601.2|146259.2|146601.2|146259.2|146601.2|146259.2|1
1650042900000|2022-04-15 17:15:00|146540.9|146198.9|146540.9|146198.9|146540.9|146198.9|146540.9|146198.9|1
1650042920000|2022-04-15 17:15:20|146621.2|146279.2|146633.2|146291.2|146633.2|146291.2|146614|146272|4
1650042930000|2022-04-15 17:15:30|146632.3|146290.3|146624.4|146282.4|146632.3|146290.3|146525.3|146183.3|3
1650042940000|2022-04-15 17:15:40|146613.5|146271.5|146597.3|146255.3|146625.5|146283.5|146597.3|146255.3|4
1650042950000|2022-04-15 17:15:50|146608.9|146266.9|146624.6|146282.6|146626.5|146284.5|146608.9|146266.9|5
1650042960000|2022-04-15 17:16:00|146631.8|146289.8|146597.5|146255.5|146631.8|146289.8|146587.7|146245.7|3
1650042970000|2022-04-15 17:16:10|146611.2|146269.2|146590.6|146248.6|146611.2|146269.2|146569|146227|4
1650042980000|2022-04-15 17:16:20|146617.5|146275.5|146617.5|146275.5|146617.5|146275.5|146617.5|146275.5|1
1650042990000|2022-04-15 17:16:30|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|1
1650043000000|2022-04-15 17:16:40|146617.5|146275.5|146617.5|146275.5|146617.5|146275.5|146617.5|146275.5|1
1650043010000|2022-04-15 17:16:50|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|146536.7|146194.7|1
1650043020000|2022-04-15 17:17:00|146605|146263|146617.5|146275.5|146621.8|146279.8|146605|146263|4
1650043030000|2022-04-15 17:17:10|146569|146227|146582.9|146240.9|146582.9|146240.9|146569|146227|3
1650043040000|2022-04-15 17:17:20|146590.6|146248.6|146590.6|146248.6|146590.6|146248.6|146569|146227|3
1650043050000|2022-04-15 17:17:30|146617.5|146275.5|146617.5|146275.5|146617.5|146275.5|146617.5|146275.5|1
1650043060000|2022-04-15 17:17:40|146536.7|146194.7|146621.9|146279.9|146621.9|146279.9|146536.7|146194.7|2
1650043070000|2022-04-15 17:17:50|146640|146298|146602.9|146260.9|146640|146298|146557.4|146215.4|6
1650043080000|2022-04-15 17:18:00|146516.5|146174.5|146620.1|146278.1|146620.1|146278.1|146508|146166|5
1650043090000|2022-04-15 17:18:10|146614.2|146272.2|146635.8|146293.8|146635.8|146293.8|146614.2|146272.2|10
1650043100000|2022-04-15 17:18:20|146630.8|146288.8|146621.4|146279.4|146634.8|146292.8|146621.4|146279.4|10
1650043110000|2022-04-15 17:18:30|146623.1|146281.1|146621.5|146279.5|146625.2|146283.2|146617.4|146275.4|8
1650043120000|2022-04-15 17:18:40|146622.1|146280.1|146589.9|146247.9|146629|146287|146584.9|146242.9|8
1650043130000|2022-04-15 17:18:50|146587.2|146245.2|146623.3|146281.3|146626.1|146284.1|146587.2|146245.2|7
1650043140000|2022-04-15 17:19:00|146623.4|146281.4|146638.8|146296.8|146638.8|146296.8|146598.9|146256.9|10
1650043150000|2022-04-15 17:19:10|146634.7|146292.7|146625.8|146283.8|146642|146300|146625.8|146283.8|11
1650043160000|2022-04-15 17:19:20|146604.2|146262.2|146616.5|146274.5|146628.7|146286.7|146604.2|146262.2|9
1650043170000|2022-04-15 17:19:30|146613.6|146271.6|146625.4|146283.4|146625.4|146283.4|146607.8|146265.8|8
1650043180000|2022-04-15 17:19:40|146623.2|146281.2|146626.1|146284.1|146629.5|146287.5|146621.9|146279.9|6
1650043190000|2022-04-15 17:19:50|146631|146289|146621.7|146279.7|146634.3|146292.3|146621.7|146279.7|6
1650043200000|2022-04-15 17:20:00|146624.2|146282.2|146628.3|146286.3|146636|146294|146623.7|146281.7|7
1650043210000|2022-04-15 17:20:10|146633.6|146291.6|146616.7|146274.7|146640.2|146298.2|146599.6|146257.6|7
1650043220000|2022-04-15 17:20:20|146610.3|146268.3|146613.2|146271.2|146622.5|146280.5|146610.3|146268.3|6
1650043230000|2022-04-15 17:20:30|146614|146272|146628.6|146286.6|146630.1|146288.1|146614|146272|7
1650043240000|2022-04-15 17:20:40|146635.4|146293.4|146632.5|146290.5|146637.8|146295.8|146629|146287|9
1650043250000|2022-04-15 17:20:50|146631.3|146289.3|146628.1|146286.1|146633.9|146291.9|146620.5|146278.5|7
1650043260000|2022-04-15 17:21:00|146632.5|146290.5|146619.7|146277.7|146635|146293|146619.7|146277.7|9
1650043270000|2022-04-15 17:21:10|146608.6|146266.6|146617.8|146275.8|146617.8|146275.8|146604.1|146262.1|7
1650043280000|2022-04-15 17:21:20|146613.7|146271.7|146612.2|146270.2|146613.7|146271.7|146609.7|146267.7|3
1650043290000|2022-04-15 17:21:30|146622.9|146280.9|146626.9|146284.9|146630.3|146288.3|146622.9|146280.9|5
1650043300000|2022-04-15 17:21:40|146611.9|146269.9|146635.1|146293.1|146635.1|146293.1|146606.3|146264.3|7
1650043310000|2022-04-15 17:21:50|146632.4|146290.4|146603|146261|146635.7|146293.7|146603|146261|4
1650043320000|2022-04-15 17:22:00|146611.6|146269.6|146624.1|146282.1|146646|146304|146611.6|146269.6|9
1650043330000|2022-04-15 17:22:10|146623.5|146281.5|146630.7|146288.7|146630.7|146288.7|146623.5|146281.5|5
1650043340000|2022-04-15 17:22:20|146629.5|146287.5|146637.4|146295.4|146640.8|146298.8|146629.5|146287.5|4
1650043350000|2022-04-15 17:22:30|146635|146293|146637.3|146295.3|146639.4|146297.4|146620.7|146278.7|8
1650043360000|2022-04-15 17:22:40|146633.5|146291.5|146647.2|146305.2|146648.3|146306.3|146633.5|146291.5|4
1650043370000|2022-04-15 17:22:50|146647.6|146305.6|146634.3|146292.3|146647.8|146305.8|146634.3|146292.3|4
1650043380000|2022-04-15 17:23:00|146618.2|146276.2|146615.7|146273.7|146620.8|146278.8|146615.3|146273.3|6
1650043390000|2022-04-15 17:23:10|146605.3|146263.3|146640.8|146298.8|146642.5|146300.5|146605.3|146263.3|5
1650043400000|2022-04-15 17:23:20|146637.1|146295.1|146632.3|146290.3|146637.1|146295.1|146616.4|146274.4|5
1650043410000|2022-04-15 17:23:30|146634.2|146292.2|146628.2|146286.2|146635.5|146293.5|146624.1|146282.1|7
1650043420000|2022-04-15 17:23:40|146624|146282|146617.3|146275.3|146630.3|146288.3|146606.2|146264.2|6
1650043430000|2022-04-15 17:23:50|146614.6|146272.6|146588|146246|146625|146283|146588|146246|6
1650043440000|2022-04-15 17:24:00|146582|146240|146628.2|146286.2|146628.2|146286.2|146582|146240|7
1650043450000|2022-04-15 17:24:10|146623.2|146281.2|146625.4|146283.4|146625.4|146283.4|146610|146268|5
1650043460000|2022-04-15 17:24:20|146631.5|146289.5|146615|146273|146635.5|146293.5|146615|146273|4
1650043470000|2022-04-15 17:24:30|146621.2|146279.2|146624.3|146282.3|146624.7|146282.7|146615.3|146273.3|5
1650043480000|2022-04-15 17:24:40|146604.9|146262.9|146619.9|146277.9|146619.9|146277.9|146604.9|146262.9|2
1650043490000|2022-04-15 17:24:50|146620.7|146278.7|146612.6|146270.6|146620.7|146278.7|146591.2|146249.2|6
1650043500000|2022-04-15 17:25:00|146609.9|146267.9|146621.6|146279.6|146624.5|146282.5|146605.4|146263.4|6
1650043510000|2022-04-15 17:25:10|146618.8|146276.8|146617.5|146275.5|146618.8|146276.8|146617.5|146275.5|3
1650043520000|2022-04-15 17:25:20|146611.7|146269.7|146621.5|146279.5|146621.5|146279.5|146604.5|146262.5|4
1650043530000|2022-04-15 17:25:30|146616.8|146274.8|146603.7|146261.7|146616.8|146274.8|146600.3|146258.3|4
1650043540000|2022-04-15 17:25:40|146569.9|146227.9|146627.5|146285.5|146627.5|146285.5|146569.9|146227.9|3
1650043550000|2022-04-15 17:25:50|146588.5|146246.5|146585.3|146243.3|146588.5|146246.5|146585.3|146243.3|2
1650043560000|2022-04-15 17:26:00|146592.5|146250.5|146607.5|146265.5|146623.1|146281.1|146592.5|146250.5|6
1650043570000|2022-04-15 17:26:10|146611|146269|146598.6|146256.6|146626|146284|146598.6|146256.6|3
1650043580000|2022-04-15 17:26:20|146600.1|146258.1|146618.6|146276.6|146624.5|146282.5|146600.1|146258.1|5
1650043590000|2022-04-15 17:26:30|146616.4|146274.4|146540.2|146198.2|146616.5|146274.5|146540.2|146198.2|4
1650043600000|2022-04-15 17:26:40|146548.4|146206.4|146556.5|146214.5|146556.5|146214.5|146548.4|146206.4|3
1650043610000|2022-04-15 17:26:50|146555.2|146213.2|146605.9|146263.9|146605.9|146263.9|146554.1|146212.1|3
1650043620000|2022-04-15 17:27:00|146597.7|146255.7|146584|146242|146597.7|146255.7|146578.5|146236.5|3
1650043630000|2022-04-15 17:27:10|146540.2|146198.2|146540.2|146198.2|146540.2|146198.2|146540.2|146198.2|1
1650043640000|2022-04-15 17:27:20|146616.9|146274.9|146540.2|146198.2|146616.9|146274.9|146540.2|146198.2|2
1650043650000|2022-04-15 17:27:30|146548.5|146206.5|146552.5|146210.5|146552.5|146210.5|146548.5|146206.5|2
1650043660000|2022-04-15 17:27:40|146556.5|146214.5|146601.5|146259.5|146601.5|146259.5|146556.5|146214.5|2
1650043670000|2022-04-15 17:27:50|146591.3|146249.3|146608.3|146266.3|146608.3|146266.3|146570.9|146228.9|3
1650043680000|2022-04-15 17:28:00|146606.4|146264.4|146633.4|146291.4|146633.4|146291.4|146606.4|146264.4|6
1650043690000|2022-04-15 17:28:10|146568.6|146226.6|146625.5|146283.5|146625.5|146283.5|146568.6|146226.6|2
1650043700000|2022-04-15 17:28:20|146610.8|146268.8|146561.8|146219.8|146611.1|146269.1|146560|146218|5
1650043710000|2022-04-15 17:28:30|146564.8|146222.8|146628|146286|146628|146286|146562.6|146220.6|12
1650043720000|2022-04-15 17:28:40|146619.2|146277.2|146619.8|146277.8|146620.3|146278.3|146619.2|146277.2|4
1650043730000|2022-04-15 17:28:50|146620.9|146278.9|146624|146282|146624|146282|146611.6|146269.6|6
1650043740000|2022-04-15 17:29:00|146618.9|146276.9|146616.9|146274.9|146618.9|146276.9|146609.2|146267.2|6
1650043750000|2022-04-15 17:29:10|146617.4|146275.4|146573.1|146231.1|146618.1|146276.1|146557|146215|5
1650043760000|2022-04-15 17:29:20|146568.6|146226.6|146594.6|146252.6|146596.1|146254.1|146566.9|146224.9|8
1650043770000|2022-04-15 17:29:30|146565.8|146223.8|146590.9|146248.9|146590.9|146248.9|146561.8|146219.8|4
1650043780000|2022-04-15 17:29:40|146594.6|146252.6|146571.3|146229.3|146594.6|146252.6|146551.8|146209.8|4
1650043790000|2022-04-15 17:29:50|146603.3|146261.3|146603.4|146261.4|146603.4|146261.4|146603.3|146261.3|2
1650043800000|2022-04-15 17:30:00|146626.5|146284.5|146581.8|146239.8|146626.5|146284.5|146528.9|146186.9|4
1650043810000|2022-04-15 17:30:10|146571.5|146229.5|146610.8|146268.8|146610.8|146268.8|146569|146227|4
1650043820000|2022-04-15 17:30:20|146595|146253|146599.3|146257.3|146599.3|146257.3|146595|146253|3
1650043830000|2022-04-15 17:30:30|146586.1|146244.1|146550.9|146208.9|146605.2|146263.2|146550.9|146208.9|5
1650043840000|2022-04-15 17:30:40|146563.2|146221.2|146556.4|146214.4|146563.2|146221.2|146556.4|146214.4|3
1650043850000|2022-04-15 17:30:50|146538.5|146196.5|146538.5|146196.5|146538.5|146196.5|146538.5|146196.5|1
1650043860000|2022-04-15 17:31:00|146592.1|146250.1|146592.1|146250.1|146592.1|146250.1|146592.1|146250.1|1
1650043870000|2022-04-15 17:31:10|146538.5|146196.5|146552.5|146210.5|146552.5|146210.5|146538.5|146196.5|3
1650043880000|2022-04-15 17:31:20|146556.5|146214.5|146556.5|146214.5|146556.5|146214.5|146556.5|146214.5|1
1650043890000|2022-04-15 17:31:30|146598.8|146256.8|146592.1|146250.1|146602.8|146260.8|146592.1|146250.1|4
1650043900000|2022-04-15 17:31:40|146570.6|146228.6|146629.8|146287.8|146629.8|146287.8|146570.6|146228.6|2
1650043910000|2022-04-15 17:31:50|146624.3|146282.3|146618.7|146276.7|146627.9|146285.9|146570.6|146228.6|4
1650043920000|2022-04-15 17:32:00|146613.2|146271.2|146615.7|146273.7|146623.3|146281.3|146605|146263|4
1650043930000|2022-04-15 17:32:10|146591.4|146249.4|146609.1|146267.1|146609.1|146267.1|146575.1|146233.1|3
1650043940000|2022-04-15 17:32:20|146624.3|146282.3|146617.2|146275.2|146636.4|146294.4|146609.2|146267.2|5
1650043950000|2022-04-15 17:32:30|146618.9|146276.9|146600.9|146258.9|146618.9|146276.9|146600.9|146258.9|2
1650043960000|2022-04-15 17:32:40|146611.3|146269.3|146592.1|146250.1|146611.3|146269.3|146592.1|146250.1|3
1650043970000|2022-04-15 17:32:50|146570.6|146228.6|146538.5|146196.5|146570.6|146228.6|146538.5|146196.5|2
1650043980000|2022-04-15 17:33:00|146618.9|146276.9|146552.5|146210.5|146618.9|146276.9|146552.5|146210.5|4
1650044000000|2022-04-15 17:33:20|146556.5|146214.5|146630.1|146288.1|146630.1|146288.1|146556.5|146214.5|5
1650044010000|2022-04-15 17:33:30|146628|146286|146600.1|146258.1|146628|146286|146589.5|146247.5|10
1650044020000|2022-04-15 17:33:40|146579.5|146237.5|146560.1|146218.1|146598|146256|146560.1|146218.1|4
1650044030000|2022-04-15 17:33:50|146568.3|146226.3|146547.9|146205.9|146568.3|146226.3|146547.9|146205.9|2
1650044040000|2022-04-15 17:34:00|146546.5|146204.5|146549.3|146207.3|146569.5|146227.5|146543.9|146201.9|7
1650044050000|2022-04-15 17:34:10|146562.2|146220.2|146543.2|146201.2|146562.2|146220.2|146537.2|146195.2|4
1650044060000|2022-04-15 17:34:20|146556.5|146214.5|146591.7|146249.7|146591.7|146249.7|146551.7|146209.7|5
1650044070000|2022-04-15 17:34:30|146581|146239|146618.7|146276.7|146620.3|146278.3|146581|146239|5
1650044080000|2022-04-15 17:34:40|146568.4|146226.4|146586|146244|146586|146244|146568.4|146226.4|4
1650044090000|2022-04-15 17:34:50|146571.5|146229.5|146568.2|146226.2|146576.8|146234.8|146562.8|146220.8|5
1650044100000|2022-04-15 17:35:00|146607.2|146265.2|146621.2|146279.2|146621.2|146279.2|146600.4|146258.4|4
1650044110000|2022-04-15 17:35:10|146609.3|146267.3|146615.3|146273.3|146615.3|146273.3|146609.3|146267.3|3
1650044120000|2022-04-15 17:35:20|146616.1|146274.1|146598.9|146256.9|146616.1|146274.1|146591|146249|3
1650044130000|2022-04-15 17:35:30|146589.3|146247.3|146604|146262|146604|146262|146589.3|146247.3|2
1650044140000|2022-04-15 17:35:40|146538.1|146196.1|146619.9|146277.9|146621.8|146279.8|146538.1|146196.1|3
1650044150000|2022-04-15 17:35:50|146554|146212|146594.6|146252.6|146594.6|146252.6|146554|146212|4
1650044160000|2022-04-15 17:36:00|146592.5|146250.5|146574.3|146232.3|146592.5|146250.5|146569.2|146227.2|4
1650044170000|2022-04-15 17:36:10|146582|146240|146589.3|146247.3|146589.3|146247.3|146582|146240|2
1650044180000|2022-04-15 17:36:20|146538.1|146196.1|146586.9|146244.9|146586.9|146244.9|146532.3|146190.3|3
1650044190000|2022-04-15 17:36:30|146559.4|146217.4|146534.3|146192.3|146564.9|146222.9|146534.3|146192.3|4
1650044200000|2022-04-15 17:36:40|146533.8|146191.8|146616.4|146274.4|146616.4|146274.4|146533.8|146191.8|8
1650044210000|2022-04-15 17:36:50|146606.3|146264.3|146591.7|146249.7|146613.8|146271.8|146571.4|146229.4|4
1650044220000|2022-04-15 17:37:00|146568|146226|146613.8|146271.8|146617.7|146275.7|146564.4|146222.4|5
1650044230000|2022-04-15 17:37:10|146615.4|146273.4|146615.1|146273.1|146616.9|146274.9|146615.1|146273.1|3
1650044240000|2022-04-15 17:37:20|146610.5|146268.5|146611.9|146269.9|146611.9|146269.9|146610.5|146268.5|2
1650044250000|2022-04-15 17:37:30|146622.8|146280.8|146614.9|146272.9|146623|146281|146614.9|146272.9|4
1650044260000|2022-04-15 17:37:40|146588.8|146246.8|146539.7|146197.7|146588.8|146246.8|146539.5|146197.5|4
1650044270000|2022-04-15 17:37:50|146540|146198|146616.6|146274.6|146620.8|146278.8|146539.6|146197.6|5
1650044280000|2022-04-15 17:38:00|146568.8|146226.8|146625.4|146283.4|146625.4|146283.4|146568.8|146226.8|3
1650044290000|2022-04-15 17:38:10|146624.6|146282.6|146616.4|146274.4|146626.8|146284.8|146616.4|146274.4|5
1650044300000|2022-04-15 17:38:20|146615.7|146273.7|146604.8|146262.8|146622|146280|146604.8|146262.8|7
1650044310000|2022-04-15 17:38:30|146610.1|146268.1|146596.3|146254.3|146612.2|146270.2|146596.3|146254.3|5
1650044320000|2022-04-15 17:38:40|146582.6|146240.6|146589.7|146247.7|146591|146249|146582.6|146240.6|3
1650044330000|2022-04-15 17:38:50|146592.7|146250.7|146562.3|146220.3|146592.7|146250.7|146562.3|146220.3|3
1650044340000|2022-04-15 17:39:00|146575.7|146233.7|146607.5|146265.5|146628.1|146286.1|146575.7|146233.7|7
1650044350000|2022-04-15 17:39:10|146555.7|146213.7|146611.2|146269.2|146611.2|146269.2|146517.6|146175.6|6
1650044360000|2022-04-15 17:39:20|146611.3|146269.3|146606.5|146264.5|146617.4|146275.4|146602.7|146260.7|7
1650044370000|2022-04-15 17:39:30|146590.6|146248.6|146607.6|146265.6|146621.6|146279.6|146590.6|146248.6|7
1650044380000|2022-04-15 17:39:40|146614.6|146272.6|146614.6|146272.6|146614.7|146272.7|146614.6|146272.6|3
1650044390000|2022-04-15 17:39:50|146606.3|146264.3|146611.2|146269.2|146612.6|146270.6|146606.3|146264.3|4
1650044400000|2022-04-15 17:40:00|146609.2|146267.2|146620.2|146278.2|146624.3|146282.3|146609.2|146267.2|7
1650044410000|2022-04-15 17:40:10|146621.8|146279.8|146626.2|146284.2|146627.3|146285.3|146619.9|146277.9|5
1650044420000|2022-04-15 17:40:20|146602.4|146260.4|146596.3|146254.3|146612.1|146270.1|146591.4|146249.4|5
1650044430000|2022-04-15 17:40:30|146602.8|146260.8|146604.1|146262.1|146606|146264|146596.9|146254.9|5
1650044440000|2022-04-15 17:40:40|146597.4|146255.4|146591.9|146249.9|146597.4|146255.4|146591.9|146249.9|3
1650044450000|2022-04-15 17:40:50|146602.3|146260.3|146611|146269|146612.6|146270.6|146602.3|146260.3|4
1650044460000|2022-04-15 17:41:00|146578.7|146236.7|146578.7|146236.7|146578.7|146236.7|146578.7|146236.7|1
1650044470000|2022-04-15 17:41:10|146620|146278|146620|146278|146620|146278|146620|146278|1
1650044480000|2022-04-15 17:41:20|146585|146243|146609.5|146267.5|146609.5|146267.5|146585|146243|3
1650044490000|2022-04-15 17:41:30|146567.9|146225.9|146609.1|146267.1|146609.9|146267.9|146567.9|146225.9|5
1650044500000|2022-04-15 17:41:40|146600.2|146258.2|146512.7|146170.7|146602.6|146260.6|146503.1|146161.1|15
1650044510000|2022-04-15 17:41:50|146515.1|146173.1|146497.2|146155.2|146523|146181|146480.6|146138.6|23
1650044520000|2022-04-15 17:42:00|146505.7|146163.7|146490|146148|146518|146176|146485.3|146143.3|20
1650044530000|2022-04-15 17:42:10|146489.8|146147.8|146482|146140|146513.8|146171.8|146482|146140|18
1650044540000|2022-04-15 17:42:20|146482.6|146140.6|146527.5|146185.5|146532.3|146190.3|146482.6|146140.6|16
1650044550000|2022-04-15 17:42:30|146518.5|146176.5|146535.4|146193.4|146541.3|146199.3|146518.1|146176.1|17
1650044560000|2022-04-15 17:42:40|146534.3|146192.3|146558|146216|146563.7|146221.7|146513|146171|17
1650044570000|2022-04-15 17:42:50|146556.1|146214.1|146559.8|146217.8|146564.4|146222.4|146548.4|146206.4|12
1650044580000|2022-04-15 17:43:00|146558.1|146216.1|146543.6|146201.6|146562.5|146220.5|146540.1|146198.1|11
1650044590000|2022-04-15 17:43:10|146544.5|146202.5|146553|146211|146553|146211|146544.5|146202.5|5
1650044600000|2022-04-15 17:43:20|146519.6|146177.6|146539.5|146197.5|146553.1|146211.1|146519.6|146177.6|9
1650044610000|2022-04-15 17:43:30|146537|146195|146560|146218|146560|146218|146535.7|146193.7|10
1650044620000|2022-04-15 17:43:40|146556.8|146214.8|146548|146206|146560|146218|146505.8|146163.8|8
1650044630000|2022-04-15 17:43:50|146536.3|146194.3|146532.8|146190.8|146548|146206|146513.3|146171.3|11
1650044640000|2022-04-15 17:44:00|146527.4|146185.4|146535.9|146193.9|146544.7|146202.7|146527.4|146185.4|12
1650044650000|2022-04-15 17:44:10|146510.4|146168.4|146499.8|146157.8|146523.3|146181.3|146499.8|146157.8|8
1650044660000|2022-04-15 17:44:20|146475.3|146133.3|146518.4|146176.4|146526.4|146184.4|146475.3|146133.3|4
1650044670000|2022-04-15 17:44:30|146500.2|146158.2|146476.4|146134.4|146504.1|146162.1|146476.4|146134.4|5
1650044680000|2022-04-15 17:44:40|146502.6|146160.6|146540.8|146198.8|146543.1|146201.1|146495.1|146153.1|7
1650044690000|2022-04-15 17:44:50|146517.9|146175.9|146531|146189|146533.8|146191.8|146515|146173|5
1650044700000|2022-04-15 17:45:00|146500.5|146158.5|146509.7|146167.7|146514.2|146172.2|146470.6|146128.6|5
1650044710000|2022-04-15 17:45:10|146511|146169|146518.5|146176.5|146518.5|146176.5|146511|146169|2
1650044720000|2022-04-15 17:45:20|146475.4|146133.4|146541.3|146199.3|146541.3|146199.3|146475.4|146133.4|6
1650044730000|2022-04-15 17:45:30|146540.2|146198.2|146549.3|146207.3|146554.9|146212.9|146527.7|146185.7|15
1650044740000|2022-04-15 17:45:40|146544.8|146202.8|146547.3|146205.3|146550|146208|146543.4|146201.4|6
1650044750000|2022-04-15 17:45:50|146548.4|146206.4|146529.1|146187.1|146552.5|146210.5|146529.1|146187.1|6
1650044760000|2022-04-15 17:46:00|146525|146183|146459.7|146117.7|146525|146183|146459.7|146117.7|7
1650044770000|2022-04-15 17:46:10|146459.8|146117.8|146515|146173|146569.7|146227.7|146459.8|146117.8|6
1650044780000|2022-04-15 17:46:20|146526.5|146184.5|146521.3|146179.3|146535.2|146193.2|146486.6|146144.6|8
1650044790000|2022-04-15 17:46:30|146515.7|146173.7|146536.5|146194.5|146543.8|146201.8|146498.9|146156.9|9
1650044800000|2022-04-15 17:46:40|146537.7|146195.7|146531.9|146189.9|146537.7|146195.7|146524.5|146182.5|4
1650044810000|2022-04-15 17:46:50|146527.5|146185.5|146541|146199|146544.5|146202.5|146459.8|146117.8|5
1650044820000|2022-04-15 17:47:00|146524.4|146182.4|146537.4|146195.4|146537.4|146195.4|146522.3|146180.3|4
1650044830000|2022-04-15 17:47:10|146538.9|146196.9|146518.3|146176.3|146538.9|146196.9|146499.3|146157.3|31
1650044840000|2022-04-15 17:47:20|146512.4|146170.4|146509.7|146167.7|146530.7|146188.7|146491.2|146149.2|25
1650044850000|2022-04-15 17:47:30|146510.7|146168.7|146510.8|146168.8|146513.5|146171.5|146506.8|146164.8|12
1650044860000|2022-04-15 17:47:40|146509|146167|146506.9|146164.9|146509.1|146167.1|146506.1|146164.1|5
1650044870000|2022-04-15 17:47:50|146501.5|146159.5|146514|146172|146514|146172|146501.5|146159.5|6
1650044880000|2022-04-15 17:48:00|146509.3|146167.3|146498.1|146156.1|146509.8|146167.8|146429.3|146087.3|10
1650044890000|2022-04-15 17:48:10|146497|146155|146497|146155|146500.8|146158.8|146467|146125|13
1650044900000|2022-04-15 17:48:20|146495.9|146153.9|146506|146164|146506.3|146164.3|146491.8|146149.8|10
1650044910000|2022-04-15 17:48:30|146502.6|146160.6|146495.1|146153.1|146503.3|146161.3|146485.7|146143.7|5
1650044920000|2022-04-15 17:48:40|146492.5|146150.5|146498.8|146156.8|146515.4|146173.4|146457.8|146115.8|9
1650044930000|2022-04-15 17:48:50|146499.1|146157.1|146480.8|146138.8|146504.3|146162.3|146446.4|146104.4|9
1650044940000|2022-04-15 17:49:00|146473.9|146131.9|146490.7|146148.7|146500.5|146158.5|146455.5|146113.5|18
1650044950000|2022-04-15 17:49:10|146489.3|146147.3|146488.1|146146.1|146496.6|146154.6|146488.1|146146.1|13
1650044960000|2022-04-15 17:49:20|146486.4|146144.4|146495.8|146153.8|146495.8|146153.8|146470.7|146128.7|18
1650044970000|2022-04-15 17:49:30|146495.2|146153.2|146455.6|146113.6|146495.2|146153.2|146455.6|146113.6|15
1650044980000|2022-04-15 17:49:40|146477.5|146135.5|146498.6|146156.6|146499.7|146157.7|146464.8|146122.8|16
1650044990000|2022-04-15 17:49:50|146495.1|146153.1|146463.4|146121.4|146495.1|146153.1|146457.7|146115.7|10
1650045000000|2022-04-15 17:50:00|146458.6|146116.6|146450.9|146108.9|146477.5|146135.5|146420.5|146078.5|15
1650045010000|2022-04-15 17:50:10|146462.3|146120.3|146485.6|146143.6|146485.6|146143.6|146441.9|146099.9|9
1650045020000|2022-04-15 17:50:20|146487.6|146145.6|146435.8|146093.8|146489.6|146147.6|146425.7|146083.7|12
1650045030000|2022-04-15 17:50:30|146425.7|146083.7|146467.4|146125.4|146467.4|146125.4|146424.4|146082.4|11
1650045040000|2022-04-15 17:50:40|146458.9|146116.9|146517.4|146175.4|146517.4|146175.4|146425.6|146083.6|12
1650045050000|2022-04-15 17:50:50|146515.2|146173.2|146497.2|146155.2|146515.4|146173.4|146461.2|146119.2|29
1650045060000|2022-04-15 17:51:00|146502.5|146160.5|146515.6|146173.6|146515.6|146173.6|146500.2|146158.2|21
1650045070000|2022-04-15 17:51:10|146517.9|146175.9|146511|146169|146517.9|146175.9|146511|146169|10
1650045080000|2022-04-15 17:51:20|146510.9|146168.9|146507.9|146165.9|146510.9|146168.9|146494|146152|7
1650045090000|2022-04-15 17:51:30|146512.2|146170.2|146508.8|146166.8|146512.2|146170.2|146495.7|146153.7|10
1650045100000|2022-04-15 17:51:40|146509.7|146167.7|146495.3|146153.3|146523.5|146181.5|146487.7|146145.7|22
1650045110000|2022-04-15 17:51:50|146506.8|146164.8|146507.4|146165.4|146516.6|146174.6|146502.6|146160.6|12
1650045120000|2022-04-15 17:52:00|146506.3|146164.3|146472.5|146130.5|146506.3|146164.3|146472.5|146130.5|9
1650045130000|2022-04-15 17:52:10|146506.6|146164.6|146481.8|146139.8|146506.6|146164.6|146481.8|146139.8|7
1650045140000|2022-04-15 17:52:20|146481.7|146139.7|146447.9|146105.9|146484.7|146142.7|146427|146085|5
1650045150000|2022-04-15 17:52:30|146438.7|146096.7|146426.8|146084.8|146438.7|146096.7|146426.8|146084.8|4
1650045160000|2022-04-15 17:52:40|146508.3|146166.3|146473.1|146131.1|146508.3|146166.3|146422.7|146080.7|12
1650045170000|2022-04-15 17:52:50|146465.9|146123.9|146484.4|146142.4|146492.5|146150.5|146456.4|146114.4|8
1650045180000|2022-04-15 17:53:00|146516.3|146174.3|146503.2|146161.2|146516.3|146174.3|146503.1|146161.1|8
1650045190000|2022-04-15 17:53:10|146450.7|146108.7|146514|146172|146514|146172|146430.7|146088.7|5
1650045200000|2022-04-15 17:53:20|146506.1|146164.1|146500.3|146158.3|146508.6|146166.6|146489.5|146147.5|12
1650045210000|2022-04-15 17:53:30|146496.2|146154.2|146493.1|146151.1|146503.4|146161.4|146471.8|146129.8|16
1650045220000|2022-04-15 17:53:40|146488.3|146146.3|146488.9|146146.9|146495.2|146153.2|146483.5|146141.5|10
1650045230000|2022-04-15 17:53:50|146484.4|146142.4|146498.3|146156.3|146500.2|146158.2|146484.4|146142.4|12
1650045240000|2022-04-15 17:54:00|146496.3|146154.3|146501.1|146159.1|146505.7|146163.7|146474.9|146132.9|12
1650045250000|2022-04-15 17:54:10|146496.3|146154.3|146496.7|146154.7|146504.9|146162.9|146491.7|146149.7|7
1650045260000|2022-04-15 17:54:20|146504.8|146162.8|146485.9|146143.9|146504.8|146162.8|146482.7|146140.7|12
1650045270000|2022-04-15 17:54:30|146487.2|146145.2|146471.3|146129.3|146487.2|146145.2|146466.6|146124.6|9
1650045280000|2022-04-15 17:54:40|146467|146125|146489.3|146147.3|146495.6|146153.6|146467|146125|12
1650045290000|2022-04-15 17:54:50|146487.8|146145.8|146490.8|146148.8|146498|146156|146487.8|146145.8|9
1650045300000|2022-04-15 17:55:00|146488.6|146146.6|146482.5|146140.5|146498.3|146156.3|146479.2|146137.2|15
1650045310000|2022-04-15 17:55:10|146478.6|146136.6|146499.1|146157.1|146499.1|146157.1|146473.8|146131.8|9
1650045320000|2022-04-15 17:55:20|146512.5|146170.5|146484.8|146142.8|146518.5|146176.5|146484.8|146142.8|11
1650045330000|2022-04-15 17:55:30|146484|146142|146499|146157|146499|146157|146481.8|146139.8|6
1650045340000|2022-04-15 17:55:40|146481.2|146139.2|146503.7|146161.7|146512.7|146170.7|146481.2|146139.2|7
1650045350000|2022-04-15 17:55:50|146504.9|146162.9|146474.6|146132.6|146508.2|146166.2|146474.6|146132.6|5
1650045360000|2022-04-15 17:56:00|146511.4|146169.4|146513.6|146171.6|146513.6|146171.6|146496.4|146154.4|4
1650045370000|2022-04-15 17:56:10|146510|146168|146490.2|146148.2|146520.3|146178.3|146490|146148|6
1650045380000|2022-04-15 17:56:20|146495.9|146153.9|146519.5|146177.5|146519.5|146177.5|146495.9|146153.9|5
1650045390000|2022-04-15 17:56:30|146519.4|146177.4|146507.1|146165.1|146519.4|146177.4|146496|146154|5
1650045400000|2022-04-15 17:56:40|146506|146164|146518.3|146176.3|146525.4|146183.4|146506|146164|4
1650045410000|2022-04-15 17:56:50|146518.8|146176.8|146483.7|146141.7|146519.8|146177.8|146476.4|146134.4|5
1650045420000|2022-04-15 17:57:00|146488.9|146146.9|146518.7|146176.7|146518.7|146176.7|146488.9|146146.9|4
1650045430000|2022-04-15 17:57:10|146518.3|146176.3|146518.3|146176.3|146518.3|146176.3|146518.3|146176.3|1
1650045440000|2022-04-15 17:57:20|146519.4|146177.4|146516.6|146174.6|146526.1|146184.1|146516.6|146174.6|4
1650045450000|2022-04-15 17:57:30|146521|146179|146521|146179|146521|146179|146521|146179|1
1650045460000|2022-04-15 17:57:40|146525.9|146183.9|146519.4|146177.4|146525.9|146183.9|146516.4|146174.4|4
1650045470000|2022-04-15 17:57:50|146521|146179|146482.5|146140.5|146521|146179|146461.7|146119.7|3
1650045480000|2022-04-15 17:58:00|146514.1|146172.1|146500.4|146158.4|146514.1|146172.1|146500.4|146158.4|5
1650045490000|2022-04-15 17:58:10|146517.7|146175.7|146519.8|146177.8|146519.8|146177.8|146517.7|146175.7|3
1650045500000|2022-04-15 17:58:20|146523.3|146181.3|146518.9|146176.9|146523.5|146181.5|146515.7|146173.7|6
1650045510000|2022-04-15 17:58:30|146521|146179|146523.5|146181.5|146523.5|146181.5|146521|146179|2
1650045520000|2022-04-15 17:58:40|146516.2|146174.2|146518.2|146176.2|146518.8|146176.8|146516.2|146174.2|5
1650045530000|2022-04-15 17:58:50|146521|146179|146515.9|146173.9|146523.9|146181.9|146515.9|146173.9|3
1650045540000|2022-04-15 17:59:00|146517.6|146175.6|146521|146179|146521|146179|146517.4|146175.4|3
1650045550000|2022-04-15 17:59:10|146524.1|146182.1|146514.7|146172.7|146524.1|146182.1|146514.7|146172.7|4
1650045560000|2022-04-15 17:59:20|146521|146179|146521|146179|146521|146179|146521|146179|1
1650045570000|2022-04-15 17:59:30|146523.5|146181.5|146517.7|146175.7|146523.5|146181.5|146515.4|146173.4|5
1650045580000|2022-04-15 17:59:40|146516.6|146174.6|146523.1|146181.1|146523.1|146181.1|146516.6|146174.6|3
1650045590000|2022-04-15 17:59:50|146522.9|146180.9|146521|146179|146522.9|146180.9|146517.4|146175.4|4
1650045600000|2022-04-15 18:00:00|146522.7|146180.7|146516.7|146174.7|146522.7|146180.7|146516.7|146174.7|3
1650045610000|2022-04-15 18:00:10|146517.8|146175.8|146517.8|146175.8|146517.8|146175.8|146517.7|146175.7|3
1650045620000|2022-04-15 18:00:20|146522.5|146180.5|146516|146174|146522.5|146180.5|146516|146174|4
1650045630000|2022-04-15 18:00:30|146521|146179|146521|146179|146521|146179|146521|146179|1
1650045640000|2022-04-15 18:00:40|146522.5|146180.5|146505.6|146163.6|146522.5|146180.5|146505.6|146163.6|3
1650045650000|2022-04-15 18:00:50|146521|146179|146521|146179|146521|146179|146521|146179|1
1650045660000|2022-04-15 18:01:00|146505.6|146163.6|146521|146179|146521|146179|146505.6|146163.6|2
1650045690000|2022-04-15 18:01:30|146506.4|146164.4|146521|146179|146521|146179|146506.4|146164.4|2
1650045700000|2022-04-15 18:01:40|146522|146180|146521|146179|146522|146180|146510.8|146168.8|3
1650045720000|2022-04-15 18:02:00|146510.8|146168.8|146510.2|146168.2|146519.6|146177.6|146510.2|146168.2|3
1650045730000|2022-04-15 18:02:10|146521|146179|146521|146179|146521|146179|146521|146179|1
1650045750000|2022-04-15 18:02:30|146519.7|146177.7|146510.6|146168.6|146519.7|146177.7|146510.6|146168.6|3
1650045760000|2022-04-15 18:02:40|146521|146179|146469.1|146127.1|146521|146179|146466.5|146124.5|3
1650045770000|2022-04-15 18:02:50|146475.6|146133.6|146515.1|146173.1|146519.4|146177.4|146475.6|146133.6|5
1650045780000|2022-04-15 18:03:00|146517.6|146175.6|146516.9|146174.9|146517.6|146175.6|146516.9|146174.9|2
1650045790000|2022-04-15 18:03:10|146517.8|146175.8|146519.6|146177.6|146519.6|146177.6|146517.3|146175.3|4
1650045800000|2022-04-15 18:03:20|146519.7|146177.7|146521|146179|146521|146179|146512.1|146170.1|5
1650045810000|2022-04-15 18:03:30|146519.2|146177.2|146519.2|146177.2|146519.2|146177.2|146519.2|146177.2|1
1650045820000|2022-04-15 18:03:40|146520|146178|146493|146151|146520|146178|146490.5|146148.5|4
1650045830000|2022-04-15 18:03:50|146502.4|146160.4|146519.4|146177.4|146519.4|146177.4|146498.6|146156.6|3
1650045840000|2022-04-15 18:04:00|146512|146170|146516.8|146174.8|146516.8|146174.8|146512|146170|3
1650045850000|2022-04-15 18:04:10|146521|146179|146519|146177|146521|146179|146519|146177|2
1650045860000|2022-04-15 18:04:20|146510.4|146168.4|146521|146179|146555.5|146213.5|146510.4|146168.4|5
1650045870000|2022-04-15 18:04:30|146519.6|146177.6|146519.6|146177.6|146519.6|146177.6|146519.6|146177.6|1
1650045880000|2022-04-15 18:04:40|146519.8|146177.8|146515.6|146173.6|146519.8|146177.8|146513.8|146171.8|4
1650045890000|2022-04-15 18:04:50|146517.4|146175.4|146512.3|146170.3|146519.2|146177.2|146512.3|146170.3|5
1650045900000|2022-04-15 18:05:00|146510.1|146168.1|146521|146179|146521|146179|146510.1|146168.1|2
1650045910000|2022-04-15 18:05:10|146518.5|146176.5|146521|146179|146521|146179|146509.9|146167.9|3
1650045930000|2022-04-15 18:05:30|146430.5|146088.5|146515.2|146173.2|146519.2|146177.2|146430.5|146088.5|5
1650045940000|2022-04-15 18:05:40|146514.6|146172.6|146518.4|146176.4|146518.4|146176.4|146514.6|146172.6|3
1650045950000|2022-04-15 18:05:50|146519.3|146177.3|146515.3|146173.3|146519.3|146177.3|146514.1|146172.1|3
1650045960000|2022-04-15 18:06:00|146516.7|146174.7|146521|146179|146521|146179|146516.7|146174.7|3
1650045970000|2022-04-15 18:06:10|146518.3|146176.3|146521|146179|146521|146179|146511.1|146169.1|4
1650045980000|2022-04-15 18:06:20|146466.7|146124.7|146519.9|146177.9|146519.9|146177.9|146466.7|146124.7|4
1650045990000|2022-04-15 18:06:30|146512.2|146170.2|146513.2|146171.2|146513.2|146171.2|146512.2|146170.2|2
1650046000000|2022-04-15 18:06:40|146516.3|146174.3|146514.2|146172.2|146518.5|146176.5|146511.5|146169.5|5
1650046010000|2022-04-15 18:06:50|146514.5|146172.5|146521|146179|146521|146179|146514.5|146172.5|2
1650046020000|2022-04-15 18:07:00|146517.4|146175.4|146508.9|146166.9|146517.4|146175.4|146508.9|146166.9|2
1650046030000|2022-04-15 18:07:10|146516.2|146174.2|146521|146179|146521|146179|146514.1|146172.1|3
1650046040000|2022-04-15 18:07:20|146517.9|146175.9|146521|146179|146521|146179|146485.2|146143.2|7
1650046050000|2022-04-15 18:07:30|146518|146176|146513.6|146171.6|146518.9|146176.9|146513.6|146171.6|3
1650046060000|2022-04-15 18:07:40|146514.3|146172.3|146516.9|146174.9|146516.9|146174.9|146514.3|146172.3|2
1650046070000|2022-04-15 18:07:50|146516.1|146174.1|146510.3|146168.3|146521|146179|146510.3|146168.3|4
1650046080000|2022-04-15 18:08:00|146512.7|146170.7|146521|146179|146521|146179|146512.7|146170.7|3
1650046090000|2022-04-15 18:08:10|146517.2|146175.2|146491.5|146149.5|146517.2|146175.2|146461.5|146119.5|5
1650046100000|2022-04-15 18:08:20|146502.9|146160.9|146518.3|146176.3|146518.3|146176.3|146490.8|146148.8|4
1650046110000|2022-04-15 18:08:30|146512.4|146170.4|146515.3|146173.3|146515.9|146173.9|146512.4|146170.4|4
1650046120000|2022-04-15 18:08:40|146517.5|146175.5|146513.5|146171.5|146517.5|146175.5|146509.8|146167.8|3
1650046130000|2022-04-15 18:08:50|146513.2|146171.2|146512.3|146170.3|146513.2|146171.2|146512.3|146170.3|2
1650046140000|2022-04-15 18:09:00|146516.2|146174.2|146521|146179|146521|146179|146507.8|146165.8|4
1650046150000|2022-04-15 18:09:10|146453|146111|146517.2|146175.2|146517.2|146175.2|146453|146111|5
1650046160000|2022-04-15 18:09:20|146517.5|146175.5|146517.5|146175.5|146517.5|146175.5|146517.5|146175.5|1
1650046170000|2022-04-15 18:09:30|146518.7|146176.7|146515.3|146173.3|146518.7|146176.7|146513.9|146171.9|5
1650046180000|2022-04-15 18:09:40|146514.3|146172.3|146521|146179|146521|146179|146514.3|146172.3|2
1650046190000|2022-04-15 18:09:50|146512.4|146170.4|146515.2|146173.2|146515.2|146173.2|146512.4|146170.4|2
1650046200000|2022-04-15 18:10:00|146514.3|146172.3|146504|146162|146514.3|146172.3|146476|146134|5
1650046210000|2022-04-15 18:10:10|146499.7|146157.7|146513.9|146171.9|146513.9|146171.9|146499.7|146157.7|4
1650046220000|2022-04-15 18:10:20|146516.5|146174.5|146517|146175|146517|146175|146514.3|146172.3|3
1650046230000|2022-04-15 18:10:30|146521.1|146179.1|146512.4|146170.4|146521.1|146179.1|146512.4|146170.4|2
1650046240000|2022-04-15 18:10:40|146521|146179|146521|146179|146521|146179|146521|146179|1
1650046250000|2022-04-15 18:10:50|146515.5|146173.5|146515.5|146173.5|146515.5|146173.5|146515.5|146173.5|1
1650046260000|2022-04-15 18:11:00|146515.9|146173.9|146501.1|146159.1|146515.9|146173.9|146484.3|146142.3|5
1650046270000|2022-04-15 18:11:10|146494.4|146152.4|146508.5|146166.5|146508.5|146166.5|146494.4|146152.4|3
1650046280000|2022-04-15 18:11:20|146513.7|146171.7|146516.5|146174.5|146516.5|146174.5|146512.7|146170.7|3
1650046290000|2022-04-15 18:11:30|146515.7|146173.7|146521|146179|146521|146179|146508.3|146166.3|5
1650046310000|2022-04-15 18:11:50|146514.1|146172.1|146484.7|146142.7|146517.1|146175.1|146475.7|146133.7|6
1650046320000|2022-04-15 18:12:00|146475.7|146133.7|146511|146169|146517.7|146175.7|146475.7|146133.7|6
1650046330000|2022-04-15 18:12:10|146513.5|146171.5|146516|146174|146516|146174|146513.5|146171.5|2
1650046340000|2022-04-15 18:12:20|146516.6|146174.6|146513.4|146171.4|146516.6|146174.6|146510.3|146168.3|3
1650046350000|2022-04-15 18:12:30|146512.3|146170.3|146521|146179|146521|146179|146512.3|146170.3|2
1650046360000|2022-04-15 18:12:40|146514.8|146172.8|146513.4|146171.4|146515.6|146173.6|146507.8|146165.8|5
1650046370000|2022-04-15 18:12:50|146510.7|146168.7|146500.7|146158.7|146510.7|146168.7|146470.5|146128.5|7
1650046380000|2022-04-15 18:13:00|146514.4|146172.4|146514.8|146172.8|146515.9|146173.9|146514.2|146172.2|4
1650046390000|2022-04-15 18:13:10|146515.6|146173.6|146511.7|146169.7|146517.2|146175.2|146511.7|146169.7|3
1650046400000|2022-04-15 18:13:20|146512.5|146170.5|146521|146179|146521|146179|146510.6|146168.6|3
1650046410000|2022-04-15 18:13:30|146515.3|146173.3|146513.1|146171.1|146516|146174|146505.3|146163.3|6
1650046420000|2022-04-15 18:13:40|146521|146179|146484.2|146142.2|146521|146179|146478.7|146136.7|4
1650046430000|2022-04-15 18:13:50|146490.4|146148.4|146500.6|146158.6|146500.6|146158.6|146490.4|146148.4|2
1650046440000|2022-04-15 18:14:00|146496.5|146154.5|146514.6|146172.6|146514.6|146172.6|146496.5|146154.5|5
1650046450000|2022-04-15 18:14:10|146516.5|146174.5|146508.9|146166.9|146516.5|146174.5|146508.9|146166.9|6
1650046460000|2022-04-15 18:14:20|146510.2|146168.2|146521|146179|146521|146179|146510.2|146168.2|2
1650046470000|2022-04-15 18:14:30|146513.8|146171.8|146512.9|146170.9|146513.8|146171.8|146507|146165|3
1650046480000|2022-04-15 18:14:40|146477.5|146135.5|146500.7|146158.7|146500.7|146158.7|146477.5|146135.5|3
1650046490000|2022-04-15 18:14:50|146494|146152|146513.7|146171.7|146515|146173|146494|146152|4
1650046500000|2022-04-15 18:15:00|146514.9|146172.9|146513.6|146171.6|146516.9|146174.9|146513.6|146171.6|3
1650046520000|2022-04-15 18:15:20|146512.2|146170.2|146508.5|146166.5|146515.2|146173.2|146508.5|146166.5|3
1650046530000|2022-04-15 18:15:30|146528|146186|146499.8|146157.8|146528|146186|146486.4|146144.4|16
1650046540000|2022-04-15 18:15:40|146509.8|146167.8|146514.3|146172.3|146514.3|146172.3|146509.8|146167.8|2
1650046550000|2022-04-15 18:15:50|146475.6|146133.6|146496.6|146154.6|146500.7|146158.7|146475.6|146133.6|4
1650046560000|2022-04-15 18:16:00|146496.2|146154.2|146513.2|146171.2|146513.2|146171.2|146496.2|146154.2|4
1650046570000|2022-04-15 18:16:10|146506.4|146164.4|146516.1|146174.1|146516.7|146174.7|146506.4|146164.4|5
1650046580000|2022-04-15 18:16:20|146521|146179|146521|146179|146521|146179|146521|146179|1
1650046590000|2022-04-15 18:16:30|146484.6|146142.6|146477.3|146135.3|146499.6|146157.6|146475.2|146133.2|7
1650046600000|2022-04-15 18:16:40|146484.6|146142.6|146504.2|146162.2|146509.4|146167.4|146484.6|146142.6|4
1650046610000|2022-04-15 18:16:50|146502.5|146160.5|146516.7|146174.7|146516.7|146174.7|146501.5|146159.5|5
1650046620000|2022-04-15 18:17:00|146514.7|146172.7|146503.5|146161.5|146521|146179|146503.5|146161.5|4
1650046630000|2022-04-15 18:17:10|146514|146172|146511|146169|146514|146172|146511|146169|2
1650046640000|2022-04-15 18:17:20|146509.3|146167.3|146486.7|146144.7|146512.7|146170.7|146478.1|146136.1|5
1650046650000|2022-04-15 18:17:30|146475.6|146133.6|146503.2|146161.2|146511.1|146169.1|146475.6|146133.6|3
1650046660000|2022-04-15 18:17:40|146512.1|146170.1|146479.7|146137.7|146512.1|146170.1|146479.7|146137.7|3
1650046670000|2022-04-15 18:17:50|146483.9|146141.9|146498.1|146156.1|146500.8|146158.8|146483.9|146141.9|4
1650046680000|2022-04-15 18:18:00|146509.1|146167.1|146514.2|146172.2|146514.2|146172.2|146509.1|146167.1|3
1650046690000|2022-04-15 18:18:10|146509|146167|146509|146167|146509|146167|146507.5|146165.5|3
1650046700000|2022-04-15 18:18:20|146430.2|146088.2|146505.5|146163.5|146514|146172|146430.2|146088.2|5
1650046710000|2022-04-15 18:18:30|146502.9|146160.9|146513.1|146171.1|146528.5|146186.5|146502.9|146160.9|10
1650046720000|2022-04-15 18:18:40|146509.8|146167.8|146513.2|146171.2|146513.2|146171.2|146509.8|146167.8|3
1650046730000|2022-04-15 18:18:50|146511.6|146169.6|146490|146148|146513.9|146171.9|146490|146148|5
1650046740000|2022-04-15 18:19:00|146493.3|146151.3|146508.7|146166.7|146515.6|146173.6|146492.8|146150.8|6
1650046750000|2022-04-15 18:19:10|146511.8|146169.8|146493.6|146151.6|146511.8|146169.8|146476.7|146134.7|4
1650046760000|2022-04-15 18:19:20|146494.3|146152.3|146499.7|146157.7|146501.7|146159.7|146494.3|146152.3|3
1650046770000|2022-04-15 18:19:30|146489|146147|146510.3|146168.3|146514.7|146172.7|146489|146147|5
1650046780000|2022-04-15 18:19:40|146508.5|146166.5|146521|146179|146521|146179|146508.5|146166.5|6
1650046790000|2022-04-15 18:19:50|146512.6|146170.6|146513|146171|146513|146171|146506.9|146164.9|3
1650046800000|2022-04-15 18:20:00|146513.5|146171.5|146506.8|146164.8|146515.7|146173.7|146506.8|146164.8|5
1650046810000|2022-04-15 18:20:10|146473.7|146131.7|146494.1|146152.1|146494.1|146152.1|146473.7|146131.7|2
1650046820000|2022-04-15 18:20:20|146492.3|146150.3|146515.6|146173.6|146515.6|146173.6|146492.3|146150.3|5
1650046830000|2022-04-15 18:20:30|146514.7|146172.7|146509.5|146167.5|146515.2|146173.2|146509.5|146167.5|6
1650046840000|2022-04-15 18:20:40|146513.4|146171.4|146521|146179|146521|146179|146513.4|146171.4|2
1650046850000|2022-04-15 18:20:50|146511|146169|146515.2|146173.2|146515.2|146173.2|146511|146169|3
1650046860000|2022-04-15 18:21:00|146512.9|146170.9|146475.6|146133.6|146513.1|146171.1|146475.6|146133.6|4
1650046870000|2022-04-15 18:21:10|146498.2|146156.2|146502.7|146160.7|146502.7|146160.7|146490.6|146148.6|3
1650046880000|2022-04-15 18:21:20|146498.2|146156.2|146505.8|146163.8|146505.8|146163.8|146498.2|146156.2|4
1650046890000|2022-04-15 18:21:30|146514.1|146172.1|146516.7|146174.7|146516.7|146174.7|146514.1|146172.1|3
1650046900000|2022-04-15 18:21:40|146518.8|146176.8|146508.3|146166.3|146518.8|146176.8|146508.3|146166.3|2
1650046910000|2022-04-15 18:21:50|146509.7|146167.7|146514.2|146172.2|146514.2|146172.2|146509.7|146167.7|2
1650046920000|2022-04-15 18:22:00|146521|146179|146493.6|146151.6|146521|146179|146452.5|146110.5|6
1650046930000|2022-04-15 18:22:10|146508.3|146166.3|146509.7|146167.7|146509.7|146167.7|146508.3|146166.3|2
1650046940000|2022-04-15 18:22:20|146514.2|146172.2|146511.3|146169.3|146514.2|146172.2|146511.3|146169.3|2
1650046950000|2022-04-15 18:22:30|146509.7|146167.7|146521|146179|146521|146179|146505.8|146163.8|4
1650046970000|2022-04-15 18:22:50|146503.2|146161.2|146466.4|146124.4|146503.2|146161.2|146459.1|146117.1|3
1650046980000|2022-04-15 18:23:00|146489.8|146147.8|146506.9|146164.9|146506.9|146164.9|146489.8|146147.8|2
1650046990000|2022-04-15 18:23:10|146512.5|146170.5|146510.4|146168.4|146512.5|146170.5|146510.4|146168.4|2
1650047000000|2022-04-15 18:23:20|146509.7|146167.7|146500|146158|146510.7|146168.7|146500|146158|4
1650047010000|2022-04-15 18:23:30|146521|146179|146521|146179|146521|146179|146521|146179|1
1650047020000|2022-04-15 18:23:40|146504.6|146162.6|146521|146179|146521|146179|146499.8|146157.8|3
1650047030000|2022-04-15 18:23:50|146445.9|146103.9|146504.3|146162.3|146504.3|146162.3|146445.9|146103.9|5
1650047040000|2022-04-15 18:24:00|146501|146159|146508.3|146166.3|146514.1|146172.1|146492.4|146150.4|5
1650047050000|2022-04-15 18:24:10|146509.5|146167.5|146514.5|146172.5|146514.5|146172.5|146509.5|146167.5|3
1650047060000|2022-04-15 18:24:20|146512.5|146170.5|146510.5|146168.5|146521|146179|146510.5|146168.5|3
1650047070000|2022-04-15 18:24:30|146511|146169|146510.7|146168.7|146512.8|146170.8|146500.4|146158.4|5
1650047080000|2022-04-15 18:24:40|146521|146179|146487.6|146145.6|146521|146179|146460.9|146118.9|3
1650047090000|2022-04-15 18:24:50|146498.9|146156.9|146512.8|146170.8|146513.5|146171.5|146492.2|146150.2|6
1650047100000|2022-04-15 18:25:00|146511.9|146169.9|146514.7|146172.7|146514.7|146172.7|146511.9|146169.9|2
1650047110000|2022-04-15 18:25:10|146512.1|146170.1|146512.2|146170.2|146513.5|146171.5|146508|146166|4
1650047120000|2022-04-15 18:25:20|146512.8|146170.8|146521|146179|146521|146179|146512.8|146170.8|3
1650047130000|2022-04-15 18:25:30|146509.1|146167.1|146509.2|146167.2|146512.8|146170.8|146503.3|146161.3|6
1650047140000|2022-04-15 18:25:40|146464.6|146122.6|146478.8|146136.8|146478.8|146136.8|146464.6|146122.6|2
1650047150000|2022-04-15 18:25:50|146497.6|146155.6|146496.2|146154.2|146502.8|146160.8|146496.2|146154.2|3
1650047160000|2022-04-15 18:26:00|146507.2|146165.2|146510.7|146168.7|146512.8|146170.8|146507.2|146165.2|3
1650047170000|2022-04-15 18:26:10|146509.7|146167.7|146521|146179|146521|146179|146500.3|146158.3|4
1650047190000|2022-04-15 18:26:30|146509.7|146167.7|146478.7|146136.7|146510.6|146168.6|146464.5|146122.5|6
1650047200000|2022-04-15 18:26:40|146485.8|146143.8|146500.6|146158.6|146500.6|146158.6|146485.8|146143.8|4
1650047210000|2022-04-15 18:26:50|146497.1|146155.1|146514.1|146172.1|146514.1|146172.1|146488.7|146146.7|4
1650047220000|2022-04-15 18:27:00|146512.7|146170.7|146505.3|146163.3|146515.1|146173.1|146505.3|146163.3|6
1650047230000|2022-04-15 18:27:10|146521|146179|146521|146179|146521|146179|146521|146179|1
1650047240000|2022-04-15 18:27:20|146508.8|146166.8|146509.1|146167.1|146509.1|146167.1|146503.1|146161.1|3
1650047250000|2022-04-15 18:27:30|146476.1|146134.1|146422|146080|146480.9|146138.9|146422|146080|3
1650047260000|2022-04-15 18:27:40|146491.7|146149.7|146511.6|146169.6|146511.6|146169.6|146491.7|146149.7|4
1650047270000|2022-04-15 18:27:50|146511.2|146169.2|146515.5|146173.5|146515.5|146173.5|146510|146168|4
1650047280000|2022-04-15 18:28:00|146521|146179|146499.5|146157.5|146521|146179|146499.5|146157.5|3
1650047290000|2022-04-15 18:28:10|146512.4|146170.4|146515.3|146173.3|146515.3|146173.3|146506.7|146164.7|5
1650047300000|2022-04-15 18:28:20|146513.8|146171.8|146487.1|146145.1|146513.8|146171.8|146487.1|146145.1|5
1650047310000|2022-04-15 18:28:30|146485.8|146143.8|146521|146179|146521|146179|146485.8|146143.8|2
1650047320000|2022-04-15 18:28:40|146510.9|146168.9|146506.2|146164.2|146511.7|146169.7|146506.2|146164.2|3
1650047330000|2022-04-15 18:28:50|146509.5|146167.5|146514.6|146172.6|146514.6|146172.6|146509.5|146167.5|2
1650047340000|2022-04-15 18:29:00|146507|146165|146521|146179|146521|146179|146502.9|146160.9|5
1650047360000|2022-04-15 18:29:20|146508.5|146166.5|146485.7|146143.7|146512.7|146170.7|146482.4|146140.4|6
1650047370000|2022-04-15 18:29:30|146521|146179|146510.4|146168.4|146521|146179|146509.3|146167.3|3
1650047380000|2022-04-15 18:29:40|146504|146162|146512.5|146170.5|146512.5|146170.5|146504|146162|3
1650047390000|2022-04-15 18:29:50|146510.4|146168.4|146508.8|146166.8|146521|146179|146499.7|146157.7|5
1650047400000|2022-04-15 18:30:00|146506.8|146164.8|146514.7|146172.7|146516.3|146174.3|146502|146160|4
1650047410000|2022-04-15 18:30:10|146508.4|146166.4|146466.7|146124.7|146508.4|146166.4|146466.7|146124.7|4
1650047420000|2022-04-15 18:30:20|146480.8|146138.8|146511.5|146169.5|146511.5|146169.5|146480.8|146138.8|3
1650047430000|2022-04-15 18:30:30|146508|146166|146509.1|146167.1|146509.1|146167.1|146503.5|146161.5|4
1650047440000|2022-04-15 18:30:40|146505.6|146163.6|146499.8|146157.8|146505.6|146163.6|146499.8|146157.8|4
1650047450000|2022-04-15 18:30:50|146500.3|146158.3|146500.7|146158.7|146501|146159|146500.3|146158.3|3
1650047460000|2022-04-15 18:31:00|146500.3|146158.3|146499.8|146157.8|146505.4|146163.4|146499.8|146157.8|4
1650047470000|2022-04-15 18:31:10|146502|146160|146462.1|146120.1|146502|146160|146442.1|146100.1|4
1650047480000|2022-04-15 18:31:20|146505.9|146163.9|146510|146168|146510|146168|146499.4|146157.4|4
1650047490000|2022-04-15 18:31:30|146507.2|146165.2|146507.9|146165.9|146510.6|146168.6|146505.5|146163.5|6
1650047500000|2022-04-15 18:31:40|146504|146162|146521|146179|146521|146179|146499.2|146157.2|3
1650047510000|2022-04-15 18:31:50|146506.8|146164.8|146512.3|146170.3|146512.3|146170.3|146499.6|146157.6|5
1650047520000|2022-04-15 18:32:00|146506.5|146164.5|146487.4|146145.4|146506.8|146164.8|146465.4|146123.4|4
1650047530000|2022-04-15 18:32:10|146507.9|146165.9|146499.2|146157.2|146509.5|146167.5|146499.2|146157.2|4
1650047540000|2022-04-15 18:32:20|146500.9|146158.9|146499.5|146157.5|146505.1|146163.1|146499.5|146157.5|5
1650047550000|2022-04-15 18:32:30|146499.7|146157.7|146514.7|146172.7|146516.3|146174.3|146499.7|146157.7|4
1650047560000|2022-04-15 18:32:40|146507.8|146165.8|146509.6|146167.6|146510|146168|146502.2|146160.2|4
1650047570000|2022-04-15 18:32:50|146511.5|146169.5|146505.6|146163.6|146511.5|146169.5|146505.6|146163.6|2
1650047580000|2022-04-15 18:33:00|146499|146157|146476.9|146134.9|146499|146157|146466.2|146124.2|3
1650047590000|2022-04-15 18:33:10|146480.6|146138.6|146491.9|146149.9|146494.5|146152.5|146480.6|146138.6|5
1650047600000|2022-04-15 18:33:20|146499.6|146157.6|146499.6|146157.6|146499.6|146157.6|146499.6|146157.6|1
1650047610000|2022-04-15 18:33:30|146500.5|146158.5|146497.5|146155.5|146504.2|146162.2|146497.5|146155.5|5
1650047620000|2022-04-15 18:33:40|146502|146160|146502|146160|146502|146160|146502|146160|1
1650047630000|2022-04-15 18:33:50|146524.3|146182.3|146489|146147|146524.3|146182.3|146489|146147|8
1650047640000|2022-04-15 18:34:00|146482.5|146140.5|146466.4|146124.4|146482.5|146140.5|146466.4|146124.4|2
1650047650000|2022-04-15 18:34:10|146484.2|146142.2|146499.7|146157.7|146499.7|146157.7|146484.2|146142.2|3
1650047660000|2022-04-15 18:34:20|146500.8|146158.8|146502|146160|146502|146160|146500.8|146158.8|2
1650047670000|2022-04-15 18:34:30|146504.6|146162.6|146508.4|146166.4|146508.4|146166.4|146498.9|146156.9|3
1650047680000|2022-04-15 18:34:40|146502|146160|146504.4|146162.4|146504.4|146162.4|146502|146160|2
1650047690000|2022-04-15 18:34:50|146504.3|146162.3|146495.8|146153.8|146504.3|146162.3|146478.8|146136.8|6
1650047700000|2022-04-15 18:35:00|146511.5|146169.5|146505.1|146163.1|146511.8|146169.8|146505.1|146163.1|5
1650047710000|2022-04-15 18:35:10|146510.4|146168.4|146510.4|146168.4|146510.4|146168.4|146510.4|146168.4|1
1650047720000|2022-04-15 18:35:20|146508.3|146166.3|146512|146170|146512|146170|146499.1|146157.1|5
1650047730000|2022-04-15 18:35:30|146506.1|146164.1|146513.4|146171.4|146513.4|146171.4|146506.1|146164.1|3
1650047740000|2022-04-15 18:35:40|146507.2|146165.2|146464.7|146122.7|146507.2|146165.2|146457.9|146115.9|4
1650047750000|2022-04-15 18:35:50|146484.5|146142.5|146503.8|146161.8|146510.6|146168.6|146484.5|146142.5|5
1650047760000|2022-04-15 18:36:00|146503.6|146161.6|146504.4|146162.4|146504.4|146162.4|146503.6|146161.6|3
1650047770000|2022-04-15 18:36:10|146504.9|146162.9|146499.9|146157.9|146506.5|146164.5|146499.9|146157.9|4
1650047780000|2022-04-15 18:36:20|146499.8|146157.8|146499.6|146157.6|146499.8|146157.8|146499.6|146157.6|2
1650047790000|2022-04-15 18:36:30|146504.7|146162.7|146427.2|146085.2|146504.7|146162.7|146412.2|146070.2|5
1650047800000|2022-04-15 18:36:40|146430.9|146088.9|146498.9|146156.9|146498.9|146156.9|146430.9|146088.9|5
1650047810000|2022-04-15 18:36:50|146494.2|146152.2|146486.4|146144.4|146498.9|146156.9|146486.4|146144.4|4
1650047820000|2022-04-15 18:37:00|146515.8|146173.8|146512.8|146170.8|146515.8|146173.8|146504.4|146162.4|8
1650047830000|2022-04-15 18:37:10|146510.8|146168.8|146505.9|146163.9|146511.5|146169.5|146505.9|146163.9|7
1650047840000|2022-04-15 18:37:20|146508.5|146166.5|146510.2|146168.2|146512.4|146170.4|146508.5|146166.5|3
1650047850000|2022-04-15 18:37:30|146507|146165|146484.8|146142.8|146517.2|146175.2|146475.8|146133.8|8
1650047860000|2022-04-15 18:37:40|146495.3|146153.3|146494.8|146152.8|146495.3|146153.3|146482.2|146140.2|3
1650047870000|2022-04-15 18:37:50|146491.6|146149.6|146497.6|146155.6|146501.2|146159.2|146491.6|146149.6|3
1650047880000|2022-04-15 18:38:00|146506.1|146164.1|146505.2|146163.2|146506.9|146164.9|146498.4|146156.4|4
1650047890000|2022-04-15 18:38:10|146504.4|146162.4|146510.1|146168.1|146510.1|146168.1|146504.4|146162.4|2
1650047900000|2022-04-15 18:38:20|146507.6|146165.6|146499.2|146157.2|146507.6|146165.6|146499.2|146157.2|5
1650047910000|2022-04-15 18:38:30|146465.1|146123.1|146492.3|146150.3|146494.2|146152.2|146465.1|146123.1|5
1650047920000|2022-04-15 18:38:40|146486.7|146144.7|146510.1|146168.1|146510.1|146168.1|146486.7|146144.7|2
1650047930000|2022-04-15 18:38:50|146506.8|146164.8|146511.6|146169.6|146511.6|146169.6|146498.2|146156.2|4
1650047940000|2022-04-15 18:39:00|146505.4|146163.4|146503.6|146161.6|146506.8|146164.8|146503.5|146161.5|4
1650047950000|2022-04-15 18:39:10|146498.2|146156.2|146499.1|146157.1|146499.1|146157.1|146498.2|146156.2|2
1650047960000|2022-04-15 18:39:20|146500.2|146158.2|146498.4|146156.4|146503.5|146161.5|146498.4|146156.4|4
1650047970000|2022-04-15 18:39:30|146495.8|146153.8|146501|146159|146501|146159|146405.8|146063.8|6
1650047980000|2022-04-15 18:39:40|146500.3|146158.3|146511.5|146169.5|146511.5|146169.5|146497.2|146155.2|5
1650047990000|2022-04-15 18:39:50|146469.3|146127.3|146507.5|146165.5|146507.5|146165.5|146469.3|146127.3|5
1650048000000|2022-04-15 18:40:00|146503.6|146161.6|146505.6|146163.6|146505.6|146163.6|146503.6|146161.6|3
1650048010000|2022-04-15 18:40:10|146500.8|146158.8|146503.9|146161.9|146503.9|146161.9|146500.8|146158.8|4
1650048020000|2022-04-15 18:40:20|146503.4|146161.4|146497.9|146155.9|146503.4|146161.4|146497.9|146155.9|2
1650048030000|2022-04-15 18:40:30|146502|146160|146503.6|146161.6|146503.6|146161.6|146502|146160|2
1650048040000|2022-04-15 18:40:40|146497.2|146155.2|146508.6|146166.6|146515.2|146173.2|146405.8|146063.8|8
1650048050000|2022-04-15 18:40:50|146506.9|146164.9|146471.3|146129.3|146507.4|146165.4|146468.2|146126.2|7
1650048060000|2022-04-15 18:41:00|146463.8|146121.8|146489.4|146147.4|146489.4|146147.4|146456|146114|5
1650048070000|2022-04-15 18:41:10|146486.7|146144.7|146454|146112|146486.7|146144.7|146454|146112|6
1650048080000|2022-04-15 18:41:20|146456.5|146114.5|146483.6|146141.6|146483.6|146141.6|146425.6|146083.6|5
1650048090000|2022-04-15 18:41:30|146480.8|146138.8|146469.1|146127.1|146480.8|146138.8|146469.1|146127.1|3
1650048100000|2022-04-15 18:41:40|146460.9|146118.9|146491|146149|146492.1|146150.1|146406.1|146064.1|6
1650048110000|2022-04-15 18:41:50|146489.9|146147.9|146406|146064|146489.9|146147.9|146406|146064|5
1650048120000|2022-04-15 18:42:00|146412.4|146070.4|146427.4|146085.4|146438|146096|146406|146064|4
1650048130000|2022-04-15 18:42:10|146435.8|146093.8|146482.9|146140.9|146482.9|146140.9|146421.9|146079.9|7
1650048140000|2022-04-15 18:42:20|146477.2|146135.2|146492.3|146150.3|146492.3|146150.3|146464.8|146122.8|5
1650048150000|2022-04-15 18:42:30|146490.9|146148.9|146492.3|146150.3|146492.3|146150.3|146470|146128|6
1650048160000|2022-04-15 18:42:40|146503.2|146161.2|146502.4|146160.4|146503.2|146161.2|146495.1|146153.1|4
1650048170000|2022-04-15 18:42:50|146481.1|146139.1|146501.2|146159.2|146501.2|146159.2|146450.4|146108.4|4
1650048180000|2022-04-15 18:43:00|146493.6|146151.6|146480.2|146138.2|146493.6|146151.6|146450.5|146108.5|5
1650048190000|2022-04-15 18:43:10|146474.9|146132.9|146481.1|146139.1|146489.5|146147.5|146459.5|146117.5|7
1650048200000|2022-04-15 18:43:20|146476.3|146134.3|146476.3|146134.3|146476.3|146134.3|146476.3|146134.3|1
1650048210000|2022-04-15 18:43:30|146482.2|146140.2|146494.7|146152.7|146494.7|146152.7|146464.7|146122.7|4
1650048220000|2022-04-15 18:43:40|146494.8|146152.8|146508.1|146166.1|146508.1|146166.1|146494.8|146152.8|3
1650048230000|2022-04-15 18:43:50|146505.1|146163.1|146510.8|146168.8|146510.8|146168.8|146505.1|146163.1|4
1650048240000|2022-04-15 18:44:00|146508|146166|146472.3|146130.3|146508|146166|146447.6|146105.6|7
1650048250000|2022-04-15 18:44:10|146468.7|146126.7|146504.2|146162.2|146504.6|146162.6|146468.7|146126.7|5
1650048260000|2022-04-15 18:44:20|146499.9|146157.9|146498.8|146156.8|146503.5|146161.5|146495.2|146153.2|4
1650048270000|2022-04-15 18:44:30|146508.4|146166.4|146503.8|146161.8|146508.4|146166.4|146503.8|146161.8|3
1650048280000|2022-04-15 18:44:40|146502.7|146160.7|146503.2|146161.2|146503.2|146161.2|146502.7|146160.7|2
1650048290000|2022-04-15 18:44:50|146502.7|146160.7|146475.9|146133.9|146502.7|146160.7|146475.9|146133.9|2
1650048300000|2022-04-15 18:45:00|146459.6|146117.6|146503.8|146161.8|146503.8|146161.8|146459.6|146117.6|2
1650048310000|2022-04-15 18:45:10|146502.9|146160.9|146495.3|146153.3|146503.2|146161.2|146495.3|146153.3|3
1650048320000|2022-04-15 18:45:20|146498.1|146156.1|146498.1|146156.1|146498.1|146156.1|146498.1|146156.1|1
1650048330000|2022-04-15 18:45:30|146502|146160|146495.7|146153.7|146502|146160|146495.7|146153.7|2
1650048350000|2022-04-15 18:45:50|146502|146160|146504.6|146162.6|146504.6|146162.6|146502|146160|2
1650048360000|2022-04-15 18:46:00|146502|146160|146502|146160|146502|146160|146502|146160|1
1650048380000|2022-04-15 18:46:20|146502.9|146160.9|146287|145945|146503.1|146161.1|146262.8|145920.8|21
1650048390000|2022-04-15 18:46:30|146292.3|145950.3|146321.4|145979.4|146333.3|145991.3|146279.9|145937.9|34
1650048400000|2022-04-15 18:46:40|146322|145980|146318.9|145976.9|146326.5|145984.5|146314.1|145972.1|27
1650048410000|2022-04-15 18:46:50|146320.2|145978.2|146320.9|145978.9|146332.9|145990.9|146316.1|145974.1|27
1650048420000|2022-04-15 18:47:00|146320.7|145978.7|146318.3|145976.3|146321.5|145979.5|146317.3|145975.3|18
1650048430000|2022-04-15 18:47:10|146320|145978|146319.4|145987.9|146320.5|145987.9|146319|145977.1|18
1650048440000|2022-04-15 18:47:20|146312.6|145970.6|146314.3|145972.3|146320.1|145999|146306.4|145964.4|30
1650048450000|2022-04-15 18:47:30|146311.9|145969.9|146309.5|145982.5|146315.1|145984.2|146308.1|145966.1|28
1650048460000|2022-04-15 18:47:40|146314.6|145984.2|146323.9|145981.9|146326|145984.2|146314.6|145972.6|26
1650048470000|2022-04-15 18:47:50|146323.8|145981.8|146319.7|145977.7|146328.1|145990|146314.5|145972.5|26
1650048480000|2022-04-15 18:48:00|146319.1|145977.1|146320.7|145978.7|146320.7|145979.8|146309.2|145967.2|25
1650048490000|2022-04-15 18:48:10|146320.1|145978.1|146453.8|146111.8|146453.8|146111.8|146288.4|145946.4|30
1650048500000|2022-04-15 18:48:20|146641.4|146299.4|146581.6|146239.6|146754.7|146412.7|146446.6|146104.6|7
1650048530000|2022-04-15 18:48:50|146622.2|146280.2|146596.4|146254.4|146622.2|146280.2|146566|146224|11
1650048540000|2022-04-15 18:49:00|146604.4|146262.4|146607.1|146265.1|146610.7|146268.7|146600.9|146258.9|10
1650048550000|2022-04-15 18:49:10|146589.7|146247.7|146589.7|146247.7|146589.7|146247.7|146589.7|146247.7|1
1650048560000|2022-04-15 18:49:20|146656.8|146314.8|146653.3|146311.3|146661.7|146319.7|146652|146310|8
1650048570000|2022-04-15 18:49:30|146652.9|146310.9|146600.1|146258.1|146652.9|146310.9|146600.1|146258.1|4
1650048630000|2022-04-15 18:50:30|146694.1|146352.1|146694.7|146352.7|146697.4|146355.4|146692.1|146350.1|14
1650048640000|2022-04-15 18:50:40|146692.6|146350.6|146688.7|146346.7|146695.9|146353.9|146687.1|146345.1|22
1650048650000|2022-04-15 18:50:50|146687.8|146345.8|146686.8|146344.8|146687.8|146345.8|146686.2|146344.2|19
1650048670000|2022-04-15 18:51:10|146685|146343|146683.5|146341.5|146686.8|146344.8|146682|146340|25
1650048690000|2022-04-15 18:51:30|146684.4|146342.4|146683.3|146341.3|146684.5|146342.5|146680.2|146338.2|13
1650048700000|2022-04-15 18:51:40|146683.4|146341.4|146683.6|146341.6|146685.2|146343.2|146683.4|146341.4|6
1650048720000|2022-04-15 18:52:00|146681.5|146339.5|146680.3|146338.3|146683.6|146341.6|146680.3|146338.3|16
1650048730000|2022-04-15 18:52:10|146683.7|146341.7|146684.7|146342.7|146688.4|146346.4|146683.7|146341.7|15
1650048740000|2022-04-15 18:52:20|146683.9|146341.9|146685.3|146343.3|146685.3|146343.3|146683.9|146341.9|2
1650048750000|2022-04-15 18:52:30|146685.8|146343.8|146682.4|146340.4|146686.6|146344.6|146681|146339|27
1650048770000|2022-04-15 18:52:50|146684.9|146342.9|146688.3|146346.3|146689|146347|146682.2|146340.2|28
1650048780000|2022-04-15 18:53:00|146686.9|146344.9|146686.6|146344.6|146689.1|146347.1|146684.7|146342.7|14
1650048820000|2022-04-15 18:53:40|146684.4|146342.4|146678.9|146336.9|146686.6|146344.6|146676.5|146334.5|4
1650048830000|2022-04-15 18:53:50|146679.1|146337.1|146689|146347|146689|146347|146679.1|146337.1|10
1650048840000|2022-04-15 18:54:00|146689.6|146347.6|146673|146331|146689.6|146347.6|146672.5|146330.5|4
1650048850000|2022-04-15 18:54:10|146680.2|146338.2|146673.6|146331.6|146680.2|146338.2|146673.6|146331.6|3
1650048860000|2022-04-15 18:54:20|146693.9|146351.9|146689.6|146347.6|146695.1|146353.1|146683.7|146341.7|9
1650048870000|2022-04-15 18:54:30|146684.1|146342.1|146690.2|146348.2|146690.2|146348.2|146681.5|146339.5|5
1650048880000|2022-04-15 18:54:40|146689.8|146347.8|146688.7|146346.7|146692.2|146350.2|146688.7|146346.7|3
1650048890000|2022-04-15 18:54:50|146689.9|146347.9|146689.1|146347.1|146691.3|146349.3|146689.1|146347.1|3
1650048900000|2022-04-15 18:55:00|146685.2|146343.2|146691|146349|146691|146349|146647.9|146305.9|7
1650048910000|2022-04-15 18:55:10|146691.3|146349.3|146680.8|146338.8|146699.5|146357.5|146670.6|146328.6|13
1650048920000|2022-04-15 18:55:20|146688.2|146346.2|146695.1|146353.1|146695.9|146353.9|146688.2|146346.2|4
1650048960000|2022-04-15 18:56:00|146717|146375|146665.5|146323.5|146717|146375|146665.5|146323.5|8
1650048970000|2022-04-15 18:56:10|146666.8|146324.8|146701.1|146359.1|146701.1|146359.1|146666.8|146324.8|11
1650048980000|2022-04-15 18:56:20|146702.7|146360.7|146674.3|146332.3|146703.1|146361.1|146674.3|146332.3|14
1650048990000|2022-04-15 18:56:30|146674.6|146332.6|146670.5|146328.5|146682.6|146340.6|146664.6|146322.6|24
1650049000000|2022-04-15 18:56:40|146671.8|146329.8|146685.8|146343.8|146688.3|146346.3|146668|146326|19
1650049010000|2022-04-15 18:56:50|146686.7|146344.7|146703.1|146361.1|146703.1|146361.1|146679.2|146337.2|21
1650049020000|2022-04-15 18:57:00|146703.7|146361.7|146668.2|146326.2|146712.7|146370.7|146667.5|146325.5|20
1650049030000|2022-04-15 18:57:10|146680.1|146338.1|146680.1|146338.1|146680.1|146338.1|146680.1|146338.1|1
1650049060000|2022-04-15 18:57:40|146676.4|146334.4|146678.7|146336.7|146682.4|146340.4|146674.1|146332.1|8
1650049080000|2022-04-15 18:58:00|146690.8|146348.8|146670.1|146328.1|146715|146373|146670.1|146328.1|4
1650049100000|2022-04-15 18:58:20|146669.1|146327.1|146669.1|146327.1|146669.1|146327.1|146669.1|146327.1|1
1650049150000|2022-04-15 18:59:10|146682.2|146340.2|146682.2|146340.2|146682.2|146340.2|146682.2|146340.2|1
1650049160000|2022-04-15 18:59:20|146681.1|146339.1|146680|146338|146690.5|146348.5|146678.9|146336.9|19
1650049170000|2022-04-15 18:59:30|146683|146341|146683|146341|146683|146341|146683|146341|1
1650049190000|2022-04-15 18:59:50|146680.5|146338.5|146683|146341|146683|146341|146680.5|146338.5|2
1650049200000|2022-04-15 19:00:00|146679.5|146337.5|146674.6|146332.6|146679.5|146337.5|146674.6|146332.6|2
1650049260000|2022-04-15 19:01:00|146642.6|146300.6|146660.5|146318.5|146660.5|146318.5|146642.6|146300.6|2
1650049280000|2022-04-15 19:01:20|146662.5|146320.5|146662.5|146320.5|146662.5|146320.5|146662.5|146320.5|1
1650049290000|2022-04-15 19:01:30|146671|146329|146663.1|146321.1|146671|146329|146662.1|146320.1|3
1650049300000|2022-04-15 19:01:40|146662.4|146320.4|146678.1|146336.1|146681.4|146339.4|146662.4|146320.4|3
1650049340000|2022-04-15 19:02:20|146666.4|146324.4|146666.4|146324.4|146666.4|146324.4|146666.4|146324.4|1
1650049390000|2022-04-15 19:03:10|146670.4|146328.4|146664.9|146322.9|146670.4|146328.4|146664.9|146322.9|2
1650049410000|2022-04-15 19:03:30|146668.4|146326.4|146663.2|146321.2|146668.4|146326.4|146663.2|146321.2|2
1650049450000|2022-04-15 19:04:10|146669.9|146327.9|146669.9|146327.9|146669.9|146327.9|146669.9|146327.9|1
1650049460000|2022-04-15 19:04:20|146664.1|146322.1|146655.1|146313.1|146666.6|146324.6|146655.1|146313.1|4
1650049470000|2022-04-15 19:04:30|146652.5|146310.5|146652.5|146310.5|146652.5|146310.5|146652.5|146310.5|1
1650049530000|2022-04-15 19:05:30|146644.8|146302.8|146647.4|146305.4|146647.4|146305.4|146644.8|146302.8|2
1650049560000|2022-04-15 19:06:00|146636.9|146294.9|146658.2|146316.2|146658.2|146316.2|146636.9|146294.9|2
1650049580000|2022-04-15 19:06:20|146658.4|146316.4|146658.4|146316.4|146658.4|146316.4|146658.4|146316.4|1
1650049590000|2022-04-15 19:06:30|146667.7|146325.7|146660.7|146318.7|146667.7|146325.7|146660.7|146318.7|2
1650049600000|2022-04-15 19:06:40|146661.7|146319.7|146661.7|146319.7|146661.7|146319.7|146661.7|146319.7|1
1650049620000|2022-04-15 19:07:00|146665|146323|146665.4|146323.4|146665.4|146323.4|146660.7|146318.7|5
1650049640000|2022-04-15 19:07:20|146660.8|146318.8|146664.4|146322.4|146667.9|146325.9|146660.8|146318.8|3
1650049660000|2022-04-15 19:07:40|146663.9|146321.9|146663.9|146321.9|146663.9|146321.9|146663.9|146321.9|1
1650049670000|2022-04-15 19:07:50|146660.7|146318.7|146660.7|146318.7|146660.7|146318.7|146660.7|146318.7|1
1650049690000|2022-04-15 19:08:10|146664.7|146322.7|146662.9|146320.9|146664.7|146322.7|146661.8|146319.8|3
1650049700000|2022-04-15 19:08:20|146660.5|146318.5|146660.5|146318.5|146660.5|146318.5|146660.5|146318.5|1
1650049710000|2022-04-15 19:08:30|146661.5|146319.5|146661.5|146319.5|146661.5|146319.5|146661.5|146319.5|1
1650049720000|2022-04-15 19:08:40|146658.5|146316.5|146666|146324|146666|146324|146658.5|146316.5|2
1650049730000|2022-04-15 19:08:50|146665.8|146323.8|146661|146319|146665.8|146323.8|146661|146319|2
1650049740000|2022-04-15 19:09:00|146661.9|146319.9|146661.2|146319.2|146661.9|146319.9|146661.2|146319.2|2
1650049750000|2022-04-15 19:09:10|146667.3|146325.3|146667.3|146325.3|146667.3|146325.3|146667.3|146325.3|1
1650049760000|2022-04-15 19:09:20|146665.2|146323.2|146665.2|146323.2|146665.2|146323.2|146665.2|146323.2|1
1650049770000|2022-04-15 19:09:30|146666.8|146324.8|146686.3|146344.3|146686.3|146344.3|146666.8|146324.8|2
1650049790000|2022-04-15 19:09:50|146688|146346|146666.7|146324.7|146706.5|146364.5|146651.8|146309.8|7
1650049800000|2022-04-15 19:10:00|146661.4|146319.4|146661.4|146319.4|146661.4|146319.4|146661.4|146319.4|1
1650049820000|2022-04-15 19:10:20|146664.2|146322.2|146666.5|146324.5|146666.5|146324.5|146664.2|146322.2|2
1650049850000|2022-04-15 19:10:50|146652.9|146310.9|146652.9|146310.9|146652.9|146310.9|146652.9|146310.9|1
1650049870000|2022-04-15 19:11:10|146655.1|146313.1|146655.1|146313.1|146655.1|146313.1|146655.1|146313.1|1
1650049880000|2022-04-15 19:11:20|146663.1|146321.1|146662.6|146320.6|146663.1|146321.1|146652.9|146310.9|4
1650049900000|2022-04-15 19:11:40|146655.9|146313.9|146662.1|146320.1|146665.1|146323.1|146655.9|146313.9|5
1650049910000|2022-04-15 19:11:50|146660.8|146318.8|146660.8|146318.8|146660.8|146318.8|146660.8|146318.8|1
1650049930000|2022-04-15 19:12:10|146661|146319|146660.6|146318.6|146661|146319|146660.6|146318.6|2
1650049940000|2022-04-15 19:12:20|146688.8|146346.8|146688.8|146346.8|146688.8|146346.8|146688.8|146346.8|1
1650049950000|2022-04-15 19:12:30|146676.9|146334.9|146667.1|146325.1|146676.9|146334.9|146667.1|146325.1|2
1650049960000|2022-04-15 19:12:40|146662|146320|146661.2|146319.2|146662|146320|146661.2|146319.2|2
1650049970000|2022-04-15 19:12:50|146661.5|146319.5|146659.7|146317.7|146661.5|146319.5|146659.7|146317.7|2
1650049980000|2022-04-15 19:13:00|146671.2|146329.2|146659.1|146317.1|146671.2|146329.2|146659.1|146317.1|2
1650050000000|2022-04-15 19:13:20|146657.8|146315.8|146656.7|146314.7|146663.9|146321.9|146656.7|146314.7|3
1650050020000|2022-04-15 19:13:40|146657.2|146315.2|146662.5|146320.5|146662.5|146320.5|146657.2|146315.2|2
1650050030000|2022-04-15 19:13:50|146661.5|146319.5|146667.6|146325.6|146667.6|146325.6|146661|146319|5
1650050040000|2022-04-15 19:14:00|146667.7|146325.7|146667.7|146325.7|146667.7|146325.7|146667.7|146325.7|1
1650050050000|2022-04-15 19:14:10|146691.5|146349.5|146694.4|146352.4|146694.4|146352.4|146684.1|146342.1|21
1650050060000|2022-04-15 19:14:20|146695.6|146353.6|146691.3|146349.3|146695.6|146353.6|146691.3|146349.3|4
1650050100000|2022-04-15 19:15:00|146666.6|146324.6|146666.6|146324.6|146666.6|146324.6|146666.6|146324.6|1
1650050120000|2022-04-15 19:15:20|146645.6|146303.6|146644|146302|146651.3|146309.3|146637.9|146295.9|4
1650050150000|2022-04-15 19:15:50|146664.9|146322.9|146664.9|146322.9|146664.9|146322.9|146664.9|146322.9|1
1650050160000|2022-04-15 19:16:00|146662.8|146320.8|146662.8|146320.8|146662.8|146320.8|146662.8|146320.8|1
1650050170000|2022-04-15 19:16:10|146656.4|146314.4|146661.4|146319.4|146661.4|146319.4|146656.4|146314.4|2
1650050180000|2022-04-15 19:16:20|146661|146319|146660.5|146318.5|146661|146319|146660.5|146318.5|2
1650050190000|2022-04-15 19:16:30|146660.3|146318.3|146657.2|146315.2|146660.3|146318.3|146654.4|146312.4|4
1650050200000|2022-04-15 19:16:40|146657.6|146315.6|146657.6|146315.6|146657.6|146315.6|146657.6|146315.6|1
1650050220000|2022-04-15 19:17:00|146653.7|146311.7|146653.7|146311.7|146653.7|146311.7|146653.7|146311.7|1
1650050250000|2022-04-15 19:17:30|146652.4|146310.4|146653.7|146311.7|146653.7|146311.7|146652.4|146310.4|2
1650050260000|2022-04-15 19:17:40|146664.3|146322.3|146664.3|146322.3|146664.3|146322.3|146664.3|146322.3|1
1650050270000|2022-04-15 19:17:50|146649.8|146307.8|146649.8|146307.8|146649.8|146307.8|146649.8|146307.8|1
1650050280000|2022-04-15 19:18:00|146671|146329|146671|146329|146671|146329|146671|146329|1
1650050290000|2022-04-15 19:18:10|146652.3|146310.3|146661.5|146319.5|146661.5|146319.5|146652.3|146310.3|4
1650050300000|2022-04-15 19:18:20|146656.7|146314.7|146661.5|146319.5|146661.5|146319.5|146656.7|146314.7|2
1650050320000|2022-04-15 19:18:40|146662.2|146320.2|146662.2|146320.2|146662.2|146320.2|146662.2|146320.2|1
1650050330000|2022-04-15 19:18:50|146620.2|146278.2|146620.2|146278.2|146620.2|146278.2|146620.2|146278.2|1
1650050340000|2022-04-15 19:19:00|146658.4|146316.4|146625.1|146283.1|146658.9|146316.9|146625.1|146283.1|4
1650050350000|2022-04-15 19:19:10|146627.1|146285.1|146627.1|146285.1|146627.1|146285.1|146627.1|146285.1|1
1650050360000|2022-04-15 19:19:20|146608.3|146266.3|146608.3|146266.3|146608.3|146266.3|146608.3|146266.3|1
1650050370000|2022-04-15 19:19:30|146659.3|146317.3|146660.3|146318.3|146660.3|146318.3|146659.3|146317.3|2
1650050390000|2022-04-15 19:19:50|146656.8|146314.8|146671|146329|146671|146329|146656.8|146314.8|2
1650050400000|2022-04-15 19:20:00|146663.4|146321.4|146671|146329|146675.3|146333.3|146663.4|146321.4|3
1650050410000|2022-04-15 19:20:10|146700.1|146358.1|146692.3|146350.3|146700.1|146358.1|146692.3|146350.3|2
1650050420000|2022-04-15 19:20:20|146694.5|146352.5|146684.3|146342.3|146694.5|146352.5|146684.3|146342.3|3
1650050430000|2022-04-15 19:20:30|146662.6|146320.6|146676.1|146334.1|146677.9|146335.9|146661.7|146319.7|5
1650050440000|2022-04-15 19:20:40|146676.7|146334.7|146676.7|146334.7|146676.7|146334.7|146676.7|146334.7|1
1650050450000|2022-04-15 19:20:50|146698.4|146356.4|146667.7|146325.7|146698.4|146356.4|146667.7|146325.7|5
1650050460000|2022-04-15 19:21:00|146674.2|146332.2|146674.2|146332.2|146674.2|146332.2|146674.2|146332.2|1
1650050470000|2022-04-15 19:21:10|146694.4|146352.4|146694.4|146352.4|146694.4|146352.4|146694.4|146352.4|1
1650050480000|2022-04-15 19:21:20|146667.8|146325.8|146671.1|146329.1|146671.1|146329.1|146667.8|146325.8|2
1650050490000|2022-04-15 19:21:30|146693.9|146351.9|146693.9|146351.9|146693.9|146351.9|146693.9|146351.9|1
1650050500000|2022-04-15 19:21:40|146683.1|146341.1|146683.1|146341.1|146683.1|146341.1|146683.1|146341.1|1
1650050510000|2022-04-15 19:21:50|146666.7|146324.7|146665.2|146323.2|146666.7|146324.7|146664.6|146322.6|3
1650050530000|2022-04-15 19:22:10|146698.4|146356.4|146685.8|146343.8|146698.4|146356.4|146685.8|146343.8|2
1650050540000|2022-04-15 19:22:20|146675.4|146333.4|146673.3|146331.3|146675.4|146333.4|146637.9|146295.9|4
1650050550000|2022-04-15 19:22:30|146651.2|146309.2|146633.9|146291.9|146651.2|146309.2|146633.9|146291.9|4
1650050560000|2022-04-15 19:22:40|146649.3|146307.3|146658|146316|146658|146316|146649.3|146307.3|3
1650050570000|2022-04-15 19:22:50|146629.1|146287.1|146665.6|146323.6|146665.6|146323.6|146629.1|146287.1|5
1650050580000|2022-04-15 19:23:00|146663.7|146321.7|146627.5|146285.5|146663.7|146321.7|146617|146275|3
1650050590000|2022-04-15 19:23:10|146640.7|146298.7|146671|146329|146671|146329|146639.9|146297.9|5
1650050610000|2022-04-15 19:23:30|146636.2|146294.2|146657.3|146315.3|146657.3|146315.3|146636.2|146294.2|3
1650050620000|2022-04-15 19:23:40|146630.2|146288.2|146643.5|146301.5|146643.5|146301.5|146630.2|146288.2|3
1650050630000|2022-04-15 19:23:50|146637.5|146295.5|146665.5|146323.5|146666.3|146324.3|146637.5|146295.5|5
1650050640000|2022-04-15 19:24:00|146666.7|146324.7|146668.6|146326.6|146668.6|146326.6|146666.7|146324.7|3
1650050650000|2022-04-15 19:24:10|146667|146325|146662.1|146320.1|146670.4|146328.4|146662.1|146320.1|3
1650050670000|2022-04-15 19:24:30|146664.8|146322.8|146664.5|146322.5|146669.7|146327.7|146663.8|146321.8|4
1650050680000|2022-04-15 19:24:40|146663.3|146321.3|146663.3|146321.3|146663.3|146321.3|146663.3|146321.3|1
1650050690000|2022-04-15 19:24:50|146668.9|146326.9|146674.3|146332.3|146691.1|146349.1|146665.7|146323.7|14
1650050700000|2022-04-15 19:25:00|146669.6|146327.6|146680.1|146338.1|146720.9|146378.9|146668.9|146326.9|10
1650050710000|2022-04-15 19:25:10|146690.8|146348.8|146683.5|146341.5|146691|146349|146683.5|146341.5|4
1650050720000|2022-04-15 19:25:20|146684.9|146342.9|146667.7|146325.7|146707.7|146365.7|146667.7|146325.7|6
1650050730000|2022-04-15 19:25:30|146644.8|146302.8|146659.1|146317.1|146670.4|146328.4|146644.8|146302.8|4
1650050750000|2022-04-15 19:25:50|146651.9|146309.9|146655.3|146313.3|146656.3|146314.3|146651.9|146309.9|3
1650050760000|2022-04-15 19:26:00|146680.9|146338.9|146648.8|146306.8|146684.5|146342.5|146637.9|146295.9|5
1650050770000|2022-04-15 19:26:10|146648.3|146306.3|146648.3|146306.3|146648.3|146306.3|146648.3|146306.3|1
1650050780000|2022-04-15 19:26:20|146655.5|146313.5|146655.5|146313.5|146655.5|146313.5|146655.5|146313.5|1
1650050790000|2022-04-15 19:26:30|146626.6|146284.6|146626.6|146284.6|146626.6|146284.6|146626.6|146284.6|1
1650050800000|2022-04-15 19:26:40|146630.4|146288.4|146658.1|146316.1|146658.1|146316.1|146630.4|146288.4|3
1650050820000|2022-04-15 19:27:00|146631.9|146289.9|146630.1|146288.1|146645.4|146303.4|146630.1|146288.1|4
1650050830000|2022-04-15 19:27:10|146647.4|146305.4|146642.7|146300.7|146647.4|146305.4|146642.7|146300.7|2
1650050840000|2022-04-15 19:27:20|146671|146329|146656.3|146314.3|146671|146329|146633|146291|5
1650050850000|2022-04-15 19:27:30|146662.6|146320.6|146662.6|146320.6|146662.6|146320.6|146662.6|146320.6|1
1650050870000|2022-04-15 19:27:50|146673.7|146331.7|146644.6|146302.6|146674.1|146332.1|146644.6|146302.6|4
1650050880000|2022-04-15 19:28:00|146678.1|146336.1|146678.1|146336.1|146678.1|146336.1|146678.1|146336.1|1
1650050890000|2022-04-15 19:28:10|146671.7|146329.7|146646.6|146304.6|146671.7|146329.7|146643|146301|3
1650050900000|2022-04-15 19:28:20|146647.3|146305.3|146648|146306|146648|146306|146647.3|146305.3|2
1650050910000|2022-04-15 19:28:30|146639.2|146297.2|146657.3|146315.3|146662|146320|146635.3|146293.3|4
1650050930000|2022-04-15 19:28:50|146635.4|146293.4|146648.1|146306.1|146648.1|146306.1|146635.4|146293.4|3
1650050940000|2022-04-15 19:29:00|146647.5|146305.5|146647.5|146305.5|146647.5|146305.5|146647.5|146305.5|1
1650050950000|2022-04-15 19:29:10|146646.6|146304.6|146651|146309|146653.7|146311.7|146646.6|146304.6|3
1650050960000|2022-04-15 19:29:20|146675.5|146333.5|146646.9|146304.9|146675.5|146333.5|146646.9|146304.9|4
1650050970000|2022-04-15 19:29:30|146650.5|146308.5|146649.7|146307.7|146650.5|146308.5|146649.7|146307.7|2
1650050990000|2022-04-15 19:29:50|146634.5|146292.5|146634.5|146292.5|146634.5|146292.5|146634.5|146292.5|1
1650051000000|2022-04-15 19:30:00|146645.1|146303.1|146645.1|146303.1|146645.1|146303.1|146645.1|146303.1|1
1650051010000|2022-04-15 19:30:10|146635.8|146293.8|146630|146288|146635.8|146293.8|146630|146288|2
1650051020000|2022-04-15 19:30:20|146625.8|146283.8|146625.8|146283.8|146625.8|146283.8|146625.8|146283.8|1
1650051030000|2022-04-15 19:30:30|146628.2|146286.2|146629.2|146287.2|146629.2|146287.2|146628.2|146286.2|2
1650051050000|2022-04-15 19:30:50|146625.8|146283.8|146625.8|146283.8|146625.8|146283.8|146625.8|146283.8|1
1650051060000|2022-04-15 19:31:00|146661.9|146319.9|146673.1|146331.1|146673.1|146331.1|146661.9|146319.9|2
1650051070000|2022-04-15 19:31:10|146645.4|146303.4|146656.5|146314.5|146656.5|146314.5|146645.4|146303.4|3
1650051080000|2022-04-15 19:31:20|146653|146311|146657.9|146315.9|146664.5|146322.5|146653|146311|3
1650051090000|2022-04-15 19:31:30|146638.7|146296.7|146645.2|146303.2|146645.2|146303.2|146638.7|146296.7|3
1650051110000|2022-04-15 19:31:50|146654.7|146312.7|146654.7|146312.7|146654.7|146312.7|146654.7|146312.7|1
1650051120000|2022-04-15 19:32:00|146632.4|146290.4|146651.2|146309.2|146651.2|146309.2|146632.4|146290.4|3
1650051130000|2022-04-15 19:32:10|146641.3|146299.3|146641.3|146299.3|146641.3|146299.3|146641.3|146299.3|1
1650051140000|2022-04-15 19:32:20|146640.7|146298.7|146641.4|146299.4|146641.4|146299.4|146640.7|146298.7|2
1650051170000|2022-04-15 19:32:50|146625.8|146283.8|146636.9|146294.9|146642.4|146300.4|146625.8|146283.8|3
1650051180000|2022-04-15 19:33:00|146645.7|146303.7|146666.3|146324.3|146666.8|146324.8|146645.7|146303.7|12
1650051190000|2022-04-15 19:33:10|146666|146324|146666.7|146324.7|146666.7|146324.7|146660.1|146318.1|5
1650051200000|2022-04-15 19:33:20|146660.4|146318.4|146660.4|146318.4|146660.4|146318.4|146660.4|146318.4|1
1650051210000|2022-04-15 19:33:30|146649.6|146307.6|146649.6|146307.6|146649.6|146307.6|146649.6|146307.6|1
1650051220000|2022-04-15 19:33:40|146653.1|146311.1|146653.1|146311.1|146653.1|146311.1|146653.1|146311.1|1
1650051230000|2022-04-15 19:33:50|146645.8|146303.8|146642.3|146300.3|146645.8|146303.8|146642.3|146300.3|2
1650051240000|2022-04-15 19:34:00|146632|146290|146630.3|146288.3|146632|146290|146629.9|146287.9|3
1650051260000|2022-04-15 19:34:20|146625.9|146283.9|146625.9|146283.9|146625.9|146283.9|146625.9|146283.9|1
1650051270000|2022-04-15 19:34:30|146629|146287|146626.9|146284.9|146629.1|146287.1|146626.9|146284.9|3
1650051280000|2022-04-15 19:34:40|146659.1|146317.1|146659.1|146317.1|146659.1|146317.1|146659.1|146317.1|1
1650051290000|2022-04-15 19:34:50|146631.6|146289.6|146627.6|146285.6|146631.6|146289.6|146627.6|146285.6|2
1650051310000|2022-04-15 19:35:10|146630.6|146288.6|146630.6|146288.6|146630.6|146288.6|146630.6|146288.6|1
1650051330000|2022-04-15 19:35:30|146655.2|146313.2|146655.2|146313.2|146655.2|146313.2|146655.2|146313.2|1
1650051340000|2022-04-15 19:35:40|146632.2|146290.2|146632.2|146290.2|146632.2|146290.2|146632.2|146290.2|1
1650051360000|2022-04-15 19:36:00|146630.6|146288.6|146630.6|146288.6|146630.6|146288.6|146630.6|146288.6|1
1650051370000|2022-04-15 19:36:10|146636.1|146294.1|146653.6|146311.6|146657.1|146315.1|146636.1|146294.1|3
1650051380000|2022-04-15 19:36:20|146647.7|146305.7|146671|146329|146671|146329|146641.8|146299.8|3
1650051390000|2022-04-15 19:36:30|146662.5|146320.5|146668.5|146326.5|146668.5|146326.5|146662.5|146320.5|3
1650051400000|2022-04-15 19:36:40|146667.9|146325.9|146667.5|146325.5|146667.9|146325.9|146667.5|146325.5|2
1650051410000|2022-04-15 19:36:50|146646.8|146304.8|146656.1|146314.1|146656.2|146314.2|146646.8|146304.8|4
1650051420000|2022-04-15 19:37:00|146650.1|146308.1|146649.6|146307.6|146650.1|146308.1|146649.6|146307.6|2
1650051440000|2022-04-15 19:37:20|146638.5|146296.5|146659.8|146317.8|146659.8|146317.8|146638.5|146296.5|2
1650051460000|2022-04-15 19:37:40|146638|146296|146638.5|146296.5|146638.5|146296.5|146638|146296|2
1650051480000|2022-04-15 19:38:00|146637.3|146295.3|146637.3|146295.3|146637.3|146295.3|146637.3|146295.3|1
1650051490000|2022-04-15 19:38:10|146632.2|146290.2|146679.2|146337.2|146679.2|146337.2|146632.2|146290.2|2
1650051500000|2022-04-15 19:38:20|146664.1|146322.1|146676.4|146334.4|146676.4|146334.4|146664.1|146322.1|3
1650051510000|2022-04-15 19:38:30|146637.2|146295.2|146651.4|146309.4|146651.4|146309.4|146637.2|146295.2|3
1650051520000|2022-04-15 19:38:40|146667.6|146325.6|146659|146317|146672|146330|146659|146317|4
1650051530000|2022-04-15 19:38:50|146657.3|146315.3|146669.8|146327.8|146669.8|146327.8|146657.3|146315.3|2
1650051540000|2022-04-15 19:39:00|146638.5|146296.5|146641.9|146299.9|146641.9|146299.9|146638.5|146296.5|2
1650051550000|2022-04-15 19:39:10|146655.4|146313.4|146655.4|146313.4|146655.4|146313.4|146655.4|146313.4|1
1650051560000|2022-04-15 19:39:20|146636.2|146294.2|146621.5|146279.5|146636.2|146294.2|146617.7|146275.7|4
1650051570000|2022-04-15 19:39:30|146623.2|146281.2|146640.6|146298.6|146640.6|146298.6|146614.2|146272.2|4
1650051580000|2022-04-15 19:39:40|146648|146306|146665.9|146323.9|146672.4|146330.4|146648|146306|5
1650051590000|2022-04-15 19:39:50|146669|146327|146673|146331|146685.6|146343.6|146667.9|146325.9|21
1650051600000|2022-04-15 19:40:00|146671|146329|146698.4|146356.4|146698.4|146356.4|146671|146329|19
1650051610000|2022-04-15 19:40:10|146698.5|146356.5|146697.8|146355.8|146699|146357|146697.4|146355.4|15
1650051710000|2022-04-15 19:41:50|146686.6|146344.6|146686.6|146344.6|146686.6|146344.6|146686.6|146344.6|1
1650051720000|2022-04-15 19:42:00|146691.1|146349.1|146691.1|146349.1|146691.1|146349.1|146691.1|146349.1|1
1650051750000|2022-04-15 19:42:30|146714.2|146372.2|146714.2|146372.2|146714.2|146372.2|146714.2|146372.2|1
1650051760000|2022-04-15 19:42:40|146699.3|146357.3|146699.3|146357.3|146699.3|146357.3|146699.3|146357.3|1
1650051770000|2022-04-15 19:42:50|146695.3|146353.3|146695.3|146353.3|146695.3|146353.3|146695.3|146353.3|1
1650051780000|2022-04-15 19:43:00|146692|146350|146688.9|146346.9|146692.8|146350.8|146687.5|146345.5|5
1650051800000|2022-04-15 19:43:20|146693.4|146351.4|146693.2|146351.2|146693.4|146351.4|146693.2|146351.2|2
1650051810000|2022-04-15 19:43:30|146695.1|146353.1|146695.1|146353.1|146695.1|146353.1|146695.1|146353.1|1
1650051820000|2022-04-15 19:43:40|146694.9|146352.9|146694.9|146352.9|146694.9|146352.9|146694.9|146352.9|1
1650051830000|2022-04-15 19:43:50|146674.8|146332.8|146687.9|146345.9|146699.1|146357.1|146674.8|146332.8|5
1650051860000|2022-04-15 19:44:20|146693.7|146351.7|146693.7|146351.7|146693.7|146351.7|146693.7|146351.7|1
1650051870000|2022-04-15 19:44:30|146690.1|146348.1|146692.6|146350.6|146692.6|146350.6|146686.3|146344.3|4
1650051880000|2022-04-15 19:44:40|146687.6|146345.6|146673.4|146331.4|146692.4|146350.4|146673.4|146331.4|3
1650051890000|2022-04-15 19:44:50|146678.8|146336.8|146678.8|146336.8|146678.8|146336.8|146678.8|146336.8|1
1650051900000|2022-04-15 19:45:00|146689.1|146347.1|146685.5|146343.5|146689.1|146347.1|146685.5|146343.5|2
1650051920000|2022-04-15 19:45:20|146693.5|146351.5|146690.2|146348.2|146703.4|146361.4|146690.2|146348.2|4
1650051940000|2022-04-15 19:45:40|146684.5|146342.5|146685.3|146343.3|146694.2|146352.2|146684.5|146342.5|4
1650051950000|2022-04-15 19:45:50|146686.2|146344.2|146686.2|146344.2|146686.2|146344.2|146686.2|146344.2|1
1650051970000|2022-04-15 19:46:10|146669.8|146327.8|146678.9|146336.9|146679.6|146337.6|146669.5|146327.5|5
1650051980000|2022-04-15 19:46:20|146694.6|146352.6|146694.6|146352.6|146694.6|146352.6|146694.6|146352.6|1
1650052020000|2022-04-15 19:47:00|146682.7|146340.7|146682.7|146340.7|146682.7|146340.7|146682.7|146340.7|1
1650052030000|2022-04-15 19:47:10|146670.7|146328.7|146704.5|146362.5|146704.5|146362.5|146670.7|146328.7|11
1650052040000|2022-04-15 19:47:20|146697.3|146355.3|146704.6|146362.6|146707.9|146365.9|146695.6|146353.6|8
1650052050000|2022-04-15 19:47:30|146701|146359|146694.7|146352.7|146704.8|146362.8|146692.5|146350.5|10
1650052060000|2022-04-15 19:47:40|146695.9|146353.9|146695.9|146353.9|146695.9|146353.9|146695.9|146353.9|1
1650052080000|2022-04-15 19:48:00|146703.1|146361.1|146703.1|146361.1|146703.1|146361.1|146703.1|146361.1|1
1650052100000|2022-04-15 19:48:20|146713.6|146371.6|146703.9|146361.9|146713.6|146371.6|146703.9|146361.9|3
1650052110000|2022-04-15 19:48:30|146705.7|146363.7|146699.7|146357.7|146712.7|146370.7|146698.8|146356.8|6
1650052120000|2022-04-15 19:48:40|146702.3|146360.3|146696.8|146354.8|146702.3|146360.3|146696.8|146354.8|3
1650052130000|2022-04-15 19:48:50|146714.8|146372.8|146698.7|146356.7|146714.8|146372.8|146698.7|146356.7|4
1650052140000|2022-04-15 19:49:00|146710.9|146368.9|146698.3|146356.3|146710.9|146368.9|146698.3|146356.3|17
1650052150000|2022-04-15 19:49:10|146704|146362|146697.2|146355.2|146704|146362|146691.9|146349.9|7
1650052160000|2022-04-15 19:49:20|146660.4|146318.4|146700.1|146358.1|146706.5|146364.5|146660.4|146318.4|9
1650052170000|2022-04-15 19:49:30|146699.4|146357.4|146699.4|146357.4|146699.4|146357.4|146699.4|146357.4|1
1650052190000|2022-04-15 19:49:50|146689.5|146347.5|146693.5|146351.5|146693.5|146351.5|146689.5|146347.5|2
1650052200000|2022-04-15 19:50:00|146692.9|146350.9|146699|146357|146699|146357|146690.6|146348.6|6
1650052210000|2022-04-15 19:50:10|146697.3|146355.3|146695.1|146353.1|146697.3|146355.3|146694.3|146352.3|4
1650052220000|2022-04-15 19:50:20|146698.4|146356.4|146698.4|146356.4|146698.4|146356.4|146698.4|146356.4|1
1650052230000|2022-04-15 19:50:30|146702.1|146360.1|146702.1|146360.1|146702.1|146360.1|146702.1|146360.1|1
1650052240000|2022-04-15 19:50:40|146700.8|146358.8|146700.8|146358.8|146700.8|146358.8|146700.8|146358.8|1
1650052250000|2022-04-15 19:50:50|146711.9|146369.9|146704.8|146362.8|146711.9|146369.9|146697.5|146355.5|4
1650052260000|2022-04-15 19:51:00|146695.9|146353.9|146671|146329|146695.9|146353.9|146671|146329|2
1650052270000|2022-04-15 19:51:10|146695.9|146353.9|146690.1|146348.1|146695.9|146353.9|146690.1|146348.1|5
1650052280000|2022-04-15 19:51:20|146694.9|146352.9|146692.8|146350.8|146694.9|146352.9|146691.3|146349.3|6
1650052290000|2022-04-15 19:51:30|146697.8|146355.8|146698.1|146356.1|146698.1|146356.1|146691.7|146349.7|7
1650052310000|2022-04-15 19:51:50|146694.1|146352.1|146692.2|146350.2|146699.2|146357.2|146692.2|146350.2|3
1650052360000|2022-04-15 19:52:40|146690.9|146348.9|146698.2|146356.2|146698.2|146356.2|146690.9|146348.9|2
1650052430000|2022-04-15 19:53:50|146693.8|146351.8|146681.1|146339.1|146693.8|146351.8|146681.1|146339.1|3
1650052460000|2022-04-15 19:54:20|146687|146345|146688.9|146346.9|146694.9|146352.9|146687|146345|3
1650052470000|2022-04-15 19:54:30|146695.6|146353.6|146683.7|146341.7|146697.9|146355.9|146680.4|146338.4|9
1650052480000|2022-04-15 19:54:40|146692.3|146350.3|146686.4|146344.4|146706.5|146364.5|146681.8|146339.8|16
1650052490000|2022-04-15 19:54:50|146706.5|146364.5|146695|146353|146706.5|146364.5|146680.9|146338.9|5
1650052540000|2022-04-15 19:55:40|146669.3|146327.3|146669.3|146327.3|146669.3|146327.3|146669.3|146327.3|1
1650052600000|2022-04-15 19:56:40|146670|146328|146669.8|146327.8|146670|146328|146669.8|146327.8|2
1650052640000|2022-04-15 19:57:20|146687.4|146345.4|146687.4|146345.4|146687.4|146345.4|146687.4|146345.4|1
1650052650000|2022-04-15 19:57:30|146678.7|146336.7|146674.5|146332.5|146678.7|146336.7|146674.5|146332.5|2
1650052660000|2022-04-15 19:57:40|146676.1|146334.1|146676.1|146334.1|146676.1|146334.1|146676.1|146334.1|1
1650052690000|2022-04-15 19:58:10|146673.3|146331.3|146672.4|146330.4|146673.3|146331.3|146672.4|146330.4|2
1650052710000|2022-04-15 19:58:30|146674.4|146332.4|146670.5|146328.5|146674.4|146332.4|146670.5|146328.5|2
1650052750000|2022-04-15 19:59:10|146674|146332|146672.6|146330.6|146674|146332|146672.6|146330.6|2
1650052760000|2022-04-15 19:59:20|146666.5|146324.5|146703.5|146361.5|146705.7|146363.7|146666.5|146324.5|3
1650052770000|2022-04-15 19:59:30|146701.8|146359.8|146684.5|146342.5|146701.8|146359.8|146684.5|146342.5|4
1650052790000|2022-04-15 19:59:50|146681.4|146339.4|146695.5|146353.5|146705.2|146363.2|146664|146322|7
1650052800000|2022-04-15 20:00:00|146695.8|146353.8|146687.8|146345.8|146697.8|146355.8|146681.3|146339.3|18
1650052810000|2022-04-15 20:00:10|146688.1|146346.1|146691.7|146349.7|146693.6|146351.6|146687.6|146345.6|16
1650052820000|2022-04-15 20:00:20|146675.9|146333.9|146675.9|146333.9|146675.9|146333.9|146675.9|146333.9|1
1650052830000|2022-04-15 20:00:30|146670.7|146328.7|146669.7|146327.7|146670.7|146328.7|146669.7|146327.7|2
1650052840000|2022-04-15 20:00:40|146656.1|146314.1|146661.2|146319.2|146661.2|146319.2|146656.1|146314.1|4
1650052850000|2022-04-15 20:00:50|146672.4|146330.4|146672.4|146330.4|146672.4|146330.4|146672.4|146330.4|1
1650052860000|2022-04-15 20:01:00|146672.2|146330.2|146668.8|146326.8|146672.2|146330.2|146668.8|146326.8|2
1650052870000|2022-04-15 20:01:10|146659.9|146317.9|146659.4|146317.4|146659.9|146317.9|146658.9|146316.9|4
1650052890000|2022-04-15 20:01:30|146656.9|146314.9|146656|146314|146658.5|146316.5|146656|146314|4
1650052900000|2022-04-15 20:01:40|146655.8|146313.8|146655.8|146313.8|146655.8|146313.8|146655.8|146313.8|1
1650052930000|2022-04-15 20:02:10|146660|146318|146661.5|146319.5|146661.5|146319.5|146659.3|146317.3|4
1650052940000|2022-04-15 20:02:20|146660|146318|146660.6|146318.6|146660.6|146318.6|146660|146318|2
1650052950000|2022-04-15 20:02:30|146660|146318|146701.1|146359.1|146701.1|146359.1|146660|146318|4
1650052960000|2022-04-15 20:02:40|146702|146360|146675.2|146333.2|146702|146360|146675.2|146333.2|4
1650052970000|2022-04-15 20:02:50|146686.3|146344.3|146687.9|146345.9|146687.9|146345.9|146686.3|146344.3|2
1650052980000|2022-04-15 20:03:00|146689.4|146347.4|146661.4|146319.4|146689.4|146347.4|146661.4|146319.4|5
1650052990000|2022-04-15 20:03:10|146662.9|146320.9|146664.6|146322.6|146664.6|146322.6|146662.9|146320.9|2
1650053000000|2022-04-15 20:03:20|146657.9|146315.9|146658|146316|146658|146316|146657.9|146315.9|2
1650053010000|2022-04-15 20:03:30|146712|146370|146596.2|146254.2|146712|146370|146466.2|146124.2|10
1650053020000|2022-04-15 20:03:40|146584.9|146242.9|146486.6|146144.6|146599.2|146257.2|146426.1|146084.1|32
1650053030000|2022-04-15 20:03:50|146489.1|146147.1|146413.2|146071.2|146561.6|146219.6|146407.9|146065.9|37
1650053040000|2022-04-15 20:04:00|146458.8|146116.8|146409.2|146067.2|146507|146165|146401.2|146059.2|24
1650053050000|2022-04-15 20:04:10|146409.1|146067.1|146450.5|146108.5|146450.6|146108.6|146409.1|146067.1|9
1650053060000|2022-04-15 20:04:20|146450.4|146108.4|146408.7|146066.7|146450.4|146108.4|146400.5|146058.5|6
1650053070000|2022-04-15 20:04:30|146419|146077|146451.4|146109.4|146453.5|146111.5|146419|146077|9
1650053080000|2022-04-15 20:04:40|146459|146117|146450|146108|146459|146117|146432.4|146090.4|9
1650053090000|2022-04-15 20:04:50|146449.9|146107.9|146418.8|146076.8|146449.9|146107.9|146402.3|146060.3|9
1650053100000|2022-04-15 20:05:00|146401.7|146059.7|146418.3|146076.3|146418.6|146076.6|146400.3|146058.3|10
1650053110000|2022-04-15 20:05:10|146403.4|146061.4|146425|146083|146425|146083|146403.4|146061.4|5
1650053120000|2022-04-15 20:05:20|146427.7|146085.7|146403.9|146061.9|146427.7|146085.7|146403.9|146061.9|6
1650053130000|2022-04-15 20:05:30|146410.4|146068.4|146608.6|146266.6|146609.9|146267.9|146410.4|146068.4|25
1650053140000|2022-04-15 20:05:40|146608.5|146266.5|146608.1|146266.1|146610|146268|146608.1|146266.1|6
1650053150000|2022-04-15 20:05:50|146608.4|146266.4|146608.5|146266.5|146611.7|146269.7|146608.4|146266.4|9
1650053160000|2022-04-15 20:06:00|146613.6|146271.6|146618.9|146276.9|146618.9|146276.9|146613.4|146271.4|11
1650053170000|2022-04-15 20:06:10|146618.6|146276.6|146624.2|146282.2|146626.4|146284.4|146618.6|146276.6|14
1650053180000|2022-04-15 20:06:20|146623.4|146281.4|146625.2|146283.2|146627.6|146285.6|146619.2|146277.2|5
1650053190000|2022-04-15 20:06:30|146627.1|146285.1|146624.1|146282.1|146627.1|146285.1|146620.6|146278.6|7
1650053200000|2022-04-15 20:06:40|146622.8|146280.8|146626|146284|146626|146284|146620.6|146278.6|7
1650053210000|2022-04-15 20:06:50|146625.6|146283.6|146611.1|146269.1|146625.6|146283.6|146611.1|146269.1|7
1650053220000|2022-04-15 20:07:00|146616.3|146274.3|146622.2|146280.2|146622.2|146280.2|146610.3|146268.3|5
1650053230000|2022-04-15 20:07:10|146623.1|146281.1|146626.1|146284.1|146626.6|146284.6|146603.6|146261.6|11
1650053240000|2022-04-15 20:07:20|146624.5|146282.5|146625.6|146283.6|146625.6|146283.6|146599.9|146257.9|12
1650053250000|2022-04-15 20:07:30|146626.5|146284.5|146426.3|146084.3|146626.5|146284.5|146406|146064|21
1650053260000|2022-04-15 20:07:40|146418|146076|146415.1|146073.1|146426|146084|146413.2|146071.2|19
1650053270000|2022-04-15 20:07:50|146435.4|146093.4|146419|146077|146435.4|146093.4|146414.5|146072.5|24
1650053280000|2022-04-15 20:08:00|146423.2|146081.2|146424.2|146082.2|146434.8|146092.8|146408.9|146066.9|27
1650053290000|2022-04-15 20:08:10|146426.7|146084.7|146432.6|146090.6|146434.3|146092.3|146423.5|146081.5|15
1650053300000|2022-04-15 20:08:20|146436.9|146094.9|146427.6|146085.6|146436.9|146094.9|146421.6|146079.6|22
1650053310000|2022-04-15 20:08:30|146434.9|146092.9|146422.6|146080.6|146435.1|146093.1|146422.6|146080.6|20
1650053320000|2022-04-15 20:08:40|146429.2|146087.2|146440.6|146098.6|146440.6|146098.6|146417.6|146075.6|24
1650053330000|2022-04-15 20:08:50|146432.6|146090.6|146424.4|146082.4|146432.6|146090.6|146415.7|146073.7|23
1650053340000|2022-04-15 20:09:00|146424.2|146082.2|146425|146083|146431.3|146089.3|146423.3|146081.3|23
1650053350000|2022-04-15 20:09:10|146420.5|146078.5|146425.1|146083.1|146425.1|146083.1|146413.5|146071.5|15
1650053360000|2022-04-15 20:09:20|146424|146082|146425.7|146083.7|146425.9|146083.9|146422.9|146080.9|7
1650053370000|2022-04-15 20:09:30|146428.2|146086.2|146502.8|146160.8|146538.8|146196.8|146422.6|146080.6|13
1650053380000|2022-04-15 20:09:40|146614.7|146272.7|146608.6|146266.6|146614.7|146272.7|146579.5|146237.5|16
1650053390000|2022-04-15 20:09:50|146608.5|146266.5|146608.9|146266.9|146610|146268|146608.5|146266.5|8
1650053400000|2022-04-15 20:10:00|146609.4|146267.4|146605.8|146263.8|146609.4|146267.4|146578.8|146236.8|6
1650053410000|2022-04-15 20:10:10|146608.5|146266.5|146608.7|146266.7|146610.6|146268.6|146608.5|146266.5|4
1650053420000|2022-04-15 20:10:20|146608.5|146266.5|146610.5|146268.5|146610.5|146268.5|146608.5|146266.5|2
1650053430000|2022-04-15 20:10:30|146609.1|146267.1|146581.2|146239.2|146609.1|146267.1|146579|146237|6
1650053440000|2022-04-15 20:10:40|146581.1|146239.1|146598.6|146256.6|146600.8|146258.8|146581.1|146239.1|11
1650053450000|2022-04-15 20:10:50|146605.3|146263.3|146583|146241|146611.3|146269.3|146583|146241|8
1650053460000|2022-04-15 20:11:00|146581.1|146239.1|146601.1|146259.1|146601.2|146259.2|146581|146239|4
1650053470000|2022-04-15 20:11:10|146603.6|146261.6|146580.9|146238.9|146611.2|146269.2|146580.9|146238.9|4
1650053480000|2022-04-15 20:11:20|146583.2|146241.2|146602.2|146260.2|146605|146263|146583.2|146241.2|5
1650053490000|2022-04-15 20:11:30|146600.7|146258.7|146609.2|146267.2|146609.2|146267.2|146600.7|146258.7|3
1650053500000|2022-04-15 20:11:40|146606.9|146264.9|146583.4|146241.4|146606.9|146264.9|146583.4|146241.4|2
1650053510000|2022-04-15 20:11:50|146581.7|146239.7|146603.2|146261.2|146603.2|146261.2|146581.7|146239.7|5
1650053520000|2022-04-15 20:12:00|146602.5|146260.5|146564.7|146222.7|146602.5|146260.5|146564.7|146222.7|4
1650053530000|2022-04-15 20:12:10|146562|146220|146583.2|146241.2|146584.9|146242.9|146562|146220|3
1650053540000|2022-04-15 20:12:20|146601.7|146259.7|146594.8|146252.8|146604.1|146262.1|146594.8|146252.8|4
1650053550000|2022-04-15 20:12:30|146593.6|146251.6|146567.1|146225.1|146603.2|146261.2|146567.1|146225.1|5
1650053560000|2022-04-15 20:12:40|146563.8|146221.8|146561.8|146219.8|146563.8|146221.8|146559.4|146217.4|3
1650053570000|2022-04-15 20:12:50|146588.4|146246.4|146589.5|146247.5|146589.5|146247.5|146588.4|146246.4|2
1650053580000|2022-04-15 20:13:00|146608.7|146266.7|146551.8|146209.8|146613.3|146271.3|146551.8|146209.8|4
1650053590000|2022-04-15 20:13:10|146588.6|146246.6|146599.6|146257.6|146599.6|146257.6|146588.6|146246.6|2
1650053600000|2022-04-15 20:13:20|146600|146258|146530|146188|146614.1|146272.1|146530|146188|5
1650053610000|2022-04-15 20:13:30|146526.4|146184.4|146581.8|146239.8|146603.1|146261.1|146526.4|146184.4|4
1650053620000|2022-04-15 20:13:40|146521.1|146179.1|146521.1|146179.1|146521.1|146179.1|146521.1|146179.1|1
1650053630000|2022-04-15 20:13:50|146513|146171|146513|146171|146513|146171|146513|146171|1
1650053640000|2022-04-15 20:14:00|146609.8|146267.8|146548.5|146206.5|146613|146271|146548.5|146206.5|3
1650053650000|2022-04-15 20:14:10|146549.6|146207.6|146590.8|146248.8|146591.7|146249.7|146549.6|146207.6|3
1650053660000|2022-04-15 20:14:20|146574.9|146232.9|146606.9|146264.9|146606.9|146264.9|146574.9|146232.9|2
1650053670000|2022-04-15 20:14:30|146605.9|146263.9|146519.4|146177.4|146605.9|146263.9|146519.4|146177.4|2
1650053680000|2022-04-15 20:14:40|146524.9|146182.9|146588.3|146246.3|146588.3|146246.3|146524.9|146182.9|3
1650053690000|2022-04-15 20:14:50|146583.2|146241.2|146556.7|146214.7|146593.3|146251.3|146556.7|146214.7|3
1650053700000|2022-04-15 20:15:00|146552.5|146210.5|146598.2|146256.2|146605|146263|146552.5|146210.5|5
1650053710000|2022-04-15 20:15:10|146597.5|146255.5|146608.5|146266.5|146608.5|146266.5|146597.5|146255.5|3
1650053720000|2022-04-15 20:15:20|146611.2|146269.2|146536|146194|146611.2|146269.2|146536|146194|3
1650053730000|2022-04-15 20:15:30|146551.3|146209.3|146323.4|145981.4|146551.3|146209.3|146318.9|145976.9|6
1650053740000|2022-04-15 20:15:40|146329.8|145987.8|146335.2|145993.2|146335.2|145993.2|146329.6|145987.6|21
1650053750000|2022-04-15 20:15:50|146331.2|145989.2|146350.9|146008.9|146353.1|146011.1|146331.2|145989.2|20
1650053760000|2022-04-15 20:16:00|146351.2|146009.2|146352.1|146010.1|146360.8|146018.8|146348.1|146006.1|17
1650053770000|2022-04-15 20:16:10|146352.3|146010.3|146348|146006|146352.5|146010.5|146346.6|146004.6|16
1650053780000|2022-04-15 20:16:20|146349.7|146007.7|146346.2|146004.2|146349.7|146007.7|146346.2|146004.2|11
1650053790000|2022-04-15 20:16:30|146346.1|146004.1|146353.8|146011.8|146353.8|146011.8|146346.1|146004.1|17
1650053800000|2022-04-15 20:16:40|146351.6|146009.6|146348|146006|146351.6|146009.6|146347.6|146005.6|16
1650053810000|2022-04-15 20:16:50|146347.9|146005.9|146351|146009|146351.2|146009.2|146342.8|146000.8|18
1650053820000|2022-04-15 20:17:00|146346.5|146004.5|146351.5|146009.5|146351.5|146009.5|146341.4|145999.4|17
1650053830000|2022-04-15 20:17:10|146353.4|146011.4|146352.2|146010.2|146353.4|146011.4|146347|146005|15
1650053840000|2022-04-15 20:17:20|146352.4|146010.4|146351|146009|146354.2|146012.2|146344.1|146002.1|16
1650053850000|2022-04-15 20:17:30|146350.8|146008.8|146346.4|146004.4|146351.1|146009.1|146343.5|146001.5|12
1650053860000|2022-04-15 20:17:40|146342.2|146000.2|146340.7|145998.7|146348|146006|146338.2|145996.2|19
1650053870000|2022-04-15 20:17:50|146342.2|146000.2|146341.3|145999.3|146350.7|146008.7|146340.7|145998.7|17
1650053880000|2022-04-15 20:18:00|146341.8|145999.8|146337.7|145995.7|146348.8|146006.8|146337.4|145995.4|14
1650053890000|2022-04-15 20:18:10|146342.2|146000.2|146339.7|145997.7|146351.1|146009.1|146336|145994|13
1650053900000|2022-04-15 20:18:20|146332.4|145990.4|146350.1|146008.1|146351.3|146009.3|146332.4|145990.4|12
1650053910000|2022-04-15 20:18:30|146351.3|146009.3|146342.2|146000.2|146351.7|146009.7|146342.2|146000.2|12
1650053920000|2022-04-15 20:18:40|146340.9|145998.9|146344.7|146002.7|146349.9|146007.9|146340.9|145998.9|17
1650053930000|2022-04-15 20:18:50|146344.4|146002.4|146336.4|145994.4|146347.2|146005.2|146336.4|145994.4|10
1650053940000|2022-04-15 20:19:00|146336.8|145994.8|146338.4|145996.4|146348.9|146006.9|146336.7|145994.7|17
1650053950000|2022-04-15 20:19:10|146346.7|146004.7|146349.2|146007.2|146349.2|146007.2|146334.9|145992.9|15
1650053960000|2022-04-15 20:19:20|146348.8|146006.8|146339.2|145997.2|146352.9|146010.9|146335.1|145993.1|10
1650053970000|2022-04-15 20:19:30|146338.4|145996.4|146345.5|146003.5|146347.3|146005.3|146338.4|145996.4|10
1650053980000|2022-04-15 20:19:40|146347.9|146005.9|146350.1|146008.1|146350.1|146008.1|146334.4|145992.4|13
1650053990000|2022-04-15 20:19:50|146348.9|146006.9|146348.4|146006.4|146354|146012|146331.2|145989.2|13
1650054000000|2022-04-15 20:20:00|146346.2|146004.2|146348.6|146006.6|146351.7|146009.7|146346.2|146004.2|12
1650054010000|2022-04-15 20:20:10|146349.7|146007.7|146346|146004|146350.4|146008.4|146330.8|145988.8|10
1650054020000|2022-04-15 20:20:20|146345.8|146003.8|146347.9|146005.9|146347.9|146005.9|146341.9|145999.9|8
1650054030000|2022-04-15 20:20:30|146348.3|146006.3|146349.5|146007.5|146350.6|146008.6|146345.8|146003.8|11
1650054040000|2022-04-15 20:20:40|146349.2|146007.2|146347|146005|146349.2|146007.2|146337.5|145995.5|10
1650054050000|2022-04-15 20:20:50|146347.1|146005.1|146345.9|146003.9|146347.1|146005.1|146345.9|146003.9|6
1650054060000|2022-04-15 20:21:00|146346.2|146004.2|146349|146007|146349.6|146007.6|146346.2|146004.2|9
1650054070000|2022-04-15 20:21:10|146333.5|145991.5|146338.4|145996.4|146338.8|145996.8|146333.4|145991.4|6
1650054080000|2022-04-15 20:21:20|146345.9|146003.9|146337.3|145995.3|146346.1|146004.1|146337.3|145995.3|5
1650054090000|2022-04-15 20:21:30|146326.1|145984.1|146345.7|146003.7|146345.7|146003.7|146326|145984|5
1650054100000|2022-04-15 20:21:40|146338.3|145996.3|146337.8|145995.8|146338.3|145996.3|146336.9|145994.9|7
1650054110000|2022-04-15 20:21:50|146346|146004|146346.5|146004.5|146346.7|146004.7|146345.7|146003.7|4
1650054120000|2022-04-15 20:22:00|146343.9|146001.9|146335.6|145993.6|146345.4|146003.4|146334.9|145992.9|9
1650054130000|2022-04-15 20:22:10|146325.7|145983.7|146342.5|146000.5|146344.8|146002.8|146325.7|145983.7|8
1650054140000|2022-04-15 20:22:20|146344.2|146002.2|146319.1|145977.1|146344.2|146002.2|146319.1|145977.1|4
1650054150000|2022-04-15 20:22:30|146321.7|145979.7|146343.5|146001.5|146343.5|146001.5|146303|145961|6
1650054160000|2022-04-15 20:22:40|146344.6|146002.6|146351|146009|146351|146009|146344.6|146002.6|7
1650054170000|2022-04-15 20:22:50|146353.6|146011.6|146330.8|145988.8|146355.8|146013.8|146330.8|145988.8|8
1650054180000|2022-04-15 20:23:00|146312.4|145970.4|146343.2|146001.2|146343.2|146001.2|146312.4|145970.4|5
1650054190000|2022-04-15 20:23:10|146342.6|146000.6|146347.6|146005.6|146349.7|146007.7|146334.1|145992.1|8
1650054200000|2022-04-15 20:23:20|146347.2|146005.2|146332.1|145990.1|146347.2|146005.2|146308.6|145966.6|4
1650054210000|2022-04-15 20:23:30|146329.5|145987.5|146311.4|145969.4|146329.5|145987.5|146311.4|145969.4|4
1650054220000|2022-04-15 20:23:40|146340.8|145998.8|146347.7|146005.7|146349.3|146007.3|146340.8|145998.8|4
1650054230000|2022-04-15 20:23:50|146327.9|145985.9|146309|145967|146327.9|145985.9|146307|145965|5
1650054240000|2022-04-15 20:24:00|146334.6|145992.6|146335.3|145993.3|146335.3|145993.3|146330.3|145988.3|4
1650054250000|2022-04-15 20:24:10|146296.7|145954.7|146333.6|145991.6|146334.6|145992.6|146296.7|145954.7|6
1650054260000|2022-04-15 20:24:20|146344.2|146002.2|146341.7|145999.7|146346.4|146004.4|146341.7|145999.7|7
1650054270000|2022-04-15 20:24:30|146340.4|145998.4|146342|146000|146342.2|146000.2|146340.4|145998.4|6
1650054280000|2022-04-15 20:24:40|146342.2|146000.2|146347.4|146005.4|146347.5|146005.5|146342.2|146000.2|8
1650054290000|2022-04-15 20:24:50|146352.3|146010.3|146357.1|146015.1|146357.1|146015.1|146352.3|146010.3|4
1650054300000|2022-04-15 20:25:00|146304.7|145962.7|146325.3|145983.3|146339.9|145997.9|146281.7|145939.7|12
1650054310000|2022-04-15 20:25:10|146339.8|145997.8|146344.5|146002.5|146344.5|146002.5|146335.6|145993.6|4
1650054320000|2022-04-15 20:25:20|146348.9|146006.9|146320.4|145978.4|146349.2|146007.2|146320.4|145978.4|4
1650054330000|2022-04-15 20:25:30|146334.4|145992.4|146332.4|145990.4|146336.6|145994.6|146332.4|145990.4|5
1650054340000|2022-04-15 20:25:40|146343.5|146001.5|146344.4|146002.4|146344.4|146002.4|146333.5|145991.5|4
1650054350000|2022-04-15 20:25:50|146331.3|145989.3|146333.1|145991.1|146333.1|145991.1|146331.3|145989.3|2
1650054360000|2022-04-15 20:26:00|146333.3|145991.3|146318.8|145976.8|146346.3|146004.3|146318.8|145976.8|6
1650054370000|2022-04-15 20:26:10|146318.2|145976.2|146344.1|146002.1|146344.1|146002.1|146318.2|145976.2|4
1650054380000|2022-04-15 20:26:20|146334.1|145992.1|146318.5|145976.5|146334.9|145992.9|146318.5|145976.5|3
1650054390000|2022-04-15 20:26:30|146335.5|145993.5|146335.5|145993.5|146335.5|145993.5|146335.5|145993.5|1
1650054400000|2022-04-15 20:26:40|146335.3|145993.3|146341.1|145999.1|146346.7|146004.7|146335.3|145993.3|3
1650054410000|2022-04-15 20:26:50|146341|145999|146340.4|145998.4|146341|145999|146327.4|145985.4|4
1650054420000|2022-04-15 20:27:00|146345.8|146003.8|146336.6|145994.6|146345.8|146003.8|146327.3|145985.3|3
1650054430000|2022-04-15 20:27:10|146343.2|146001.2|146347.2|146005.2|146347.2|146005.2|146343.2|146001.2|2
1650054440000|2022-04-15 20:27:20|146347.4|146005.4|146342.9|146000.9|146347.4|146005.4|146342.9|146000.9|3
1650054450000|2022-04-15 20:27:30|146346.9|146004.9|146338.9|145996.9|146346.9|146004.9|146338.5|145996.5|5
1650054460000|2022-04-15 20:27:40|146335.7|145993.7|146337.7|145995.7|146337.7|145995.7|146335.7|145993.7|2
1650054470000|2022-04-15 20:27:50|146336.1|145994.1|146339.9|145997.9|146339.9|145997.9|146335.9|145993.9|5
1650054480000|2022-04-15 20:28:00|146336.2|145994.2|146329.1|145987.1|146336.2|145994.2|146324.8|145982.8|8
1650054490000|2022-04-15 20:28:10|146335.3|145993.3|146316|145974|146335.3|145993.3|146316|145974|4
1650054500000|2022-04-15 20:28:20|146325.8|145983.8|146327.3|145985.3|146352|146010|146325.8|145983.8|5
1650054510000|2022-04-15 20:28:30|146329.2|145987.2|146343.4|146001.4|146348.9|146006.9|146326.5|145984.5|7
1650054520000|2022-04-15 20:28:40|146334.2|145992.2|146351.1|146009.1|146351.1|146009.1|146327.8|145985.8|5
1650054530000|2022-04-15 20:28:50|146351|146009|146321|145979|146351|146009|146321|145979|2
1650054540000|2022-04-15 20:29:00|146349|146007|146327.9|145985.9|146349|146007|146327.9|145985.9|2
1650054550000|2022-04-15 20:29:10|146349|146007|146349|146007|146349|146007|146349|146007|1
1650054570000|2022-04-15 20:29:30|146327.7|145985.7|146327.8|145985.8|146327.8|145985.8|146327.7|145985.7|2
1650054580000|2022-04-15 20:29:40|146327.7|145985.7|146343.3|146001.3|146346|146004|146327.7|145985.7|8
1650054590000|2022-04-15 20:29:50|146344.2|146002.2|146344.2|146002.2|146345.9|146003.9|146344.1|146002.1|5
1650054600000|2022-04-15 20:30:00|146330.2|145988.2|146343.6|146001.6|146385.9|146043.9|146330.2|145988.2|17
1650054610000|2022-04-15 20:30:10|146340.8|145998.8|146345.7|146003.7|146347.4|146005.4|146339.7|145997.7|12
1650054620000|2022-04-15 20:30:20|146346.3|146004.3|146334.3|145992.3|146353.3|146011.3|146319.9|145977.9|9
1650054630000|2022-04-15 20:30:30|146334|145992|146340|145998|146345.1|146003.1|146325.8|145983.8|9
1650054640000|2022-04-15 20:30:40|146343.6|146001.6|146322.3|145980.3|146343.6|146001.6|146311.7|145969.7|9
1650054650000|2022-04-15 20:30:50|146315.6|145973.6|146334.4|145992.4|146341.7|145999.7|146313.9|145971.9|8
1650054660000|2022-04-15 20:31:00|146334.2|145992.2|146323.6|145981.6|146335.5|145993.5|146322|145980|6
1650054670000|2022-04-15 20:31:10|146335.5|145993.5|146343|146001|146343|146001|146325.9|145983.9|5
1650054680000|2022-04-15 20:31:20|146345.2|146003.2|146323.5|145981.5|146345.2|146003.2|146323.5|145981.5|4
1650054690000|2022-04-15 20:31:30|146323.6|145981.6|146326.8|145984.8|146334.7|145992.7|146323.6|145981.6|4
1650054700000|2022-04-15 20:31:40|146328.4|145986.4|146344.2|146002.2|146344.2|146002.2|146328.4|145986.4|3
1650054710000|2022-04-15 20:31:50|146344.3|146002.3|146340.2|145998.2|146347.1|146005.1|146340.2|145998.2|8
1650054720000|2022-04-15 20:32:00|146339.4|145997.4|146330.7|145988.7|146340.2|145998.2|146330.6|145988.6|4
1650054730000|2022-04-15 20:32:10|146340.2|145998.2|146328.4|145986.4|146340.3|145998.3|146328.4|145986.4|4
1650054740000|2022-04-15 20:32:20|146327.2|145985.2|146334.8|145992.8|146335.8|145993.8|146319|145977|5
1650054750000|2022-04-15 20:32:30|146340.6|145998.6|146338.5|145996.5|146344.6|146002.6|146334.8|145992.8|8
1650054760000|2022-04-15 20:32:40|146338.4|145996.4|146343.9|146001.9|146343.9|146001.9|146338.4|145996.4|2
1650054770000|2022-04-15 20:32:50|146339.7|145997.7|146327.2|145985.2|146339.7|145997.7|146327.2|145985.2|4
1650054780000|2022-04-15 20:33:00|146329.7|145987.7|146313.9|145971.9|146329.7|145987.7|146313.9|145971.9|5
1650054790000|2022-04-15 20:33:10|146346|146004|146339.6|145997.6|146346|146004|146339.6|145997.6|3
1650054800000|2022-04-15 20:33:20|146339.3|145997.3|146335.2|145993.2|146339.3|145997.3|146335.2|145993.2|4
1650054810000|2022-04-15 20:33:30|146335.5|145993.5|146329.1|145987.1|146335.5|145993.5|146319.8|145977.8|4
1650054820000|2022-04-15 20:33:40|146322.8|145980.8|146341|145999|146341.5|145999.5|146322.8|145980.8|7
1650054830000|2022-04-15 20:33:50|146340.6|145998.6|146340.7|145998.7|146340.7|145998.7|146339.3|145997.3|3
1650054840000|2022-04-15 20:34:00|146339.7|145997.7|146331|145989|146339.7|145997.7|146331|145989|2
1650054850000|2022-04-15 20:34:10|146322.1|145980.1|146343.9|146001.9|146345.6|146003.6|146322.1|145980.1|10
1650054860000|2022-04-15 20:34:20|146340.4|145998.4|146343.2|146001.2|146343.2|146001.2|146340.4|145998.4|2
1650054870000|2022-04-15 20:34:30|146340.4|145998.4|146329.6|145987.6|146342.2|146000.2|146329.6|145987.6|5
1650054880000|2022-04-15 20:34:40|146345|146003|146346.3|146004.3|146346.4|146004.4|146344.8|146002.8|6
1650054890000|2022-04-15 20:34:50|146344.2|146002.2|146344.8|146002.8|146344.8|146002.8|146344.2|146002.2|2
1650054900000|2022-04-15 20:35:00|146344.2|146002.2|146335.2|145993.2|146345.6|146003.6|146331.7|145989.7|7
1650054910000|2022-04-15 20:35:10|146336.3|145994.3|146331.9|145989.9|146342.5|146000.5|146331.9|145989.9|7
1650054920000|2022-04-15 20:35:20|146333.4|145991.4|146338.3|145996.3|146338.5|145996.5|146333.4|145991.4|3
1650054930000|2022-04-15 20:35:30|146335.3|145993.3|146346.4|146004.4|146346.4|146004.4|146334.3|145992.3|6
1650054940000|2022-04-15 20:35:40|146345.8|146003.8|146344.1|146002.1|146347.3|146005.3|146344.1|146002.1|3
1650054950000|2022-04-15 20:35:50|146345.2|146003.2|146343.4|146001.4|146345.2|146003.2|146343.4|146001.4|3
1650054960000|2022-04-15 20:36:00|146341.4|145999.4|146335.2|145993.2|146341.4|145999.4|146335.2|145993.2|3
1650054970000|2022-04-15 20:36:10|146335.6|145993.6|146334.4|145992.4|146335.6|145993.6|146332.9|145990.9|3
1650054980000|2022-04-15 20:36:20|146333.3|145991.3|146334.4|145992.4|146334.4|145992.4|146333.3|145991.3|2
1650054990000|2022-04-15 20:36:30|146347.8|146005.8|146347.8|146005.8|146348.2|146006.2|146347.8|146005.8|3
1650055000000|2022-04-15 20:36:40|146345.6|146003.6|146347.3|146005.3|146347.3|146005.3|146345.1|146003.1|3
1650055010000|2022-04-15 20:36:50|146347.6|146005.6|146347.9|146005.9|146347.9|146005.9|146347.4|146005.4|3
1650055020000|2022-04-15 20:37:00|146344.7|146002.7|146344.6|146002.6|146344.7|146002.7|146344.6|146002.6|2
1650055030000|2022-04-15 20:37:10|146346.9|146004.9|146346.6|146004.6|146346.9|146004.9|146346.6|146004.6|2
1650055040000|2022-04-15 20:37:20|146345.9|146003.9|146346.1|146004.1|146346.1|146004.1|146345.7|146003.7|3
1650055050000|2022-04-15 20:37:30|146345.7|146003.7|146344.7|146002.7|146345.7|146003.7|146344.7|146002.7|3
1650055060000|2022-04-15 20:37:40|146347.4|146005.4|146347.9|146005.9|146347.9|146005.9|146347.4|146005.4|2
1650055070000|2022-04-15 20:37:50|146346.7|146004.7|146349.1|146007.1|146349.1|146007.1|146345.7|146003.7|5
1650055080000|2022-04-15 20:38:00|146347.8|146005.8|146344.3|146002.3|146347.8|146005.8|146344.3|146002.3|2
1650055090000|2022-04-15 20:38:10|146342.5|146000.5|146342.9|146000.9|146343.2|146001.2|146342.5|146000.5|4
1650055100000|2022-04-15 20:38:20|146342.1|146000.1|146348.4|146006.4|146348.4|146006.4|146342.1|146000.1|2
1650055110000|2022-04-15 20:38:30|146346|146004|146347.6|146005.6|146347.6|146005.6|146346|146004|2
1650055120000|2022-04-15 20:38:40|146343.5|146001.5|146347.2|146005.2|146347.2|146005.2|146343.5|146001.5|2
1650055130000|2022-04-15 20:38:50|146334.7|145992.7|146341.4|145999.4|146341.4|145999.4|146333.1|145991.1|3
1650055140000|2022-04-15 20:39:00|146338.3|145996.3|146333.1|145991.1|146338.3|145996.3|146333.1|145991.1|2
1650055150000|2022-04-15 20:39:10|146347.6|146005.6|146347.6|146005.6|146347.6|146005.6|146347.6|146005.6|1
1650055160000|2022-04-15 20:39:20|146348.5|146006.5|146347.6|146005.6|146348.5|146006.5|146347.6|146005.6|3
1650055180000|2022-04-15 20:39:40|146333|145991|146333|145991|146333|145991|146333|145991|1
1650055190000|2022-04-15 20:39:50|146347.4|146005.4|146347.3|146005.3|146347.5|146005.5|146345.7|146003.7|7
1650055200000|2022-04-15 20:40:00|146347.5|146005.5|146338.5|145996.5|146348.3|146006.3|146338.5|145996.5|3
1650055220000|2022-04-15 20:40:20|146348.5|146006.5|146348.5|146006.5|146348.5|146006.5|146346.9|146004.9|4
1650055240000|2022-04-15 20:40:40|146333|145991|146336.4|145994.4|146339.8|145997.8|146333|145991|4
1650055250000|2022-04-15 20:40:50|146343.2|146001.2|146343.2|146001.2|146343.2|146001.2|146343.2|146001.2|1
1650055290000|2022-04-15 20:41:30|146336.4|145994.4|146334.1|145992.1|146336.4|145994.4|146334.1|145992.1|2
1650055300000|2022-04-15 20:41:40|146336.4|145994.4|146336.4|145994.4|146336.4|145994.4|146336.4|145994.4|1
1650055310000|2022-04-15 20:41:50|146334.1|145992.1|146342.1|146000.1|146342.1|146000.1|146334.1|145992.1|2
1650055320000|2022-04-15 20:42:00|146339.8|145997.8|146339.4|145997.4|146339.8|145997.8|146338.7|145996.7|3
1650055340000|2022-04-15 20:42:20|146340.2|145998.2|146340.2|145998.2|146340.2|145998.2|146340.2|145998.2|1
1650055350000|2022-04-15 20:42:30|146333.8|145991.8|146349.5|146007.5|146350|146008|146333.8|145991.8|7
1650055360000|2022-04-15 20:42:40|146343|146001|146345.1|146003.1|146345.1|146003.1|146343|146001|2
1650055370000|2022-04-15 20:42:50|146340.6|145998.6|146339.8|145997.8|146341.8|145999.8|146339.8|145997.8|3
1650055380000|2022-04-15 20:43:00|146340.3|145998.3|146336.7|145994.7|146341.2|145999.2|146336.7|145994.7|4
1650055390000|2022-04-15 20:43:10|146337.2|145995.2|146341.3|145999.3|146341.3|145999.3|146337.2|145995.2|4
1650055400000|2022-04-15 20:43:20|146342|146000|146334.2|145992.2|146342|146000|146334.2|145992.2|4
1650055410000|2022-04-15 20:43:30|146333.4|145991.4|146335.4|145993.4|146338.5|145996.5|146333.4|145991.4|3
1650055430000|2022-04-15 20:43:50|146336.7|145994.7|146336.7|145994.7|146336.7|145994.7|146336.7|145994.7|1
1650055460000|2022-04-15 20:44:20|146333|145991|146334.2|145992.2|146334.2|145992.2|146333|145991|2
1650055470000|2022-04-15 20:44:30|146335.4|145993.4|146334.2|145992.2|146335.4|145993.4|146334.2|145992.2|2
1650055480000|2022-04-15 20:44:40|146336.3|145994.3|146336.3|145994.3|146336.3|145994.3|146336.3|145994.3|1
1650055490000|2022-04-15 20:44:50|146335.4|145993.4|146335.4|145993.4|146335.4|145993.4|146335.4|145993.4|1
1650055500000|2022-04-15 20:45:00|146330.1|145988.1|146327.9|145985.9|146330.1|145988.1|146327.9|145985.9|4
1650055510000|2022-04-15 20:45:10|146311.2|145969.2|146323.1|145981.1|146323.1|145981.1|146311.2|145969.2|4
1650055520000|2022-04-15 20:45:20|146324.3|145982.3|146323.2|145981.2|146326.8|145984.8|146323.2|145981.2|3
1650055530000|2022-04-15 20:45:30|146340.9|145998.9|146340.3|145998.3|146340.9|145998.9|146340.3|145998.3|2
1650055540000|2022-04-15 20:45:40|146328.2|145986.2|146328.2|145986.2|146328.2|145986.2|146328.2|145986.2|1
1650055550000|2022-04-15 20:45:50|146328.6|145986.6|146337.2|145995.2|146337.2|145995.2|146328.6|145986.6|3
1650055560000|2022-04-15 20:46:00|146328.1|145986.1|146342.6|146000.6|146342.6|146000.6|146324.4|145982.4|4
1650055570000|2022-04-15 20:46:10|146339.3|145997.3|146331.2|145989.2|146339.3|145997.3|146331.2|145989.2|5
1650055580000|2022-04-15 20:46:20|146329.4|145987.4|146326.1|145984.1|146329.4|145987.4|146326.1|145984.1|3
1650055590000|2022-04-15 20:46:30|146321.4|145979.4|146251.5|145909.5|146321.5|145979.5|146251.5|145909.5|5
1650055600000|2022-04-15 20:46:40|146253.6|145911.6|146248.8|145906.8|146261|145919|146248.8|145906.8|3
1650055610000|2022-04-15 20:46:50|146259.5|145917.5|146259.5|145917.5|146259.5|145917.5|146259.5|145917.5|1
1650055620000|2022-04-15 20:47:00|146340.1|145998.1|146300.9|145958.9|146340.1|145998.1|146248.6|145906.6|6
1650055630000|2022-04-15 20:47:10|146301.3|145959.3|146301.3|145959.3|146301.3|145959.3|146301.3|145959.3|1
1650055640000|2022-04-15 20:47:20|146317|145975|146258.6|145916.6|146317|145975|146258.6|145916.6|3
1650055650000|2022-04-15 20:47:30|146250|145908|146266|145924|146266|145924|146247.7|145905.7|5
1650055660000|2022-04-15 20:47:40|146255|145913|146255|145913|146255|145913|146255|145913|1
1650055670000|2022-04-15 20:47:50|146266|145924|146259.6|145917.6|146266|145924|146259.6|145917.6|3
1650055680000|2022-04-15 20:48:00|146317.5|145975.5|146320.6|145978.6|146320.6|145978.6|146317.5|145975.5|2
1650055690000|2022-04-15 20:48:10|146303.5|145961.5|146329.5|145987.5|146329.5|145987.5|146303.5|145961.5|3
1650055700000|2022-04-15 20:48:20|146282.7|145940.7|146266.8|145924.8|146282.7|145940.7|146266.8|145924.8|2
1650055710000|2022-04-15 20:48:30|146268.3|145926.3|146287.8|145945.8|146287.8|145945.8|146268.3|145926.3|2
1650055720000|2022-04-15 20:48:40|146280.2|145938.2|146342.8|146000.8|146342.8|146000.8|146280.2|145938.2|3
1650055730000|2022-04-15 20:48:50|146294.3|145952.3|146313.6|145971.6|146313.6|145971.6|146294.3|145952.3|3
1650055740000|2022-04-15 20:49:00|146313.7|145971.7|146312.2|145970.2|146323.3|145981.3|146312.2|145970.2|3
1650055750000|2022-04-15 20:49:10|146313.2|145971.2|146313.2|145971.2|146313.2|145971.2|146313.2|145971.2|1
1650055760000|2022-04-15 20:49:20|146323.5|145981.5|146325.5|145983.5|146325.7|145983.7|146285.4|145943.4|5
1650055770000|2022-04-15 20:49:30|146335.9|145993.9|146343|146001|146343|146001|146335.9|145993.9|3
1650055780000|2022-04-15 20:49:40|146334.9|145992.9|146315.7|145973.7|146334.9|145992.9|146315.7|145973.7|2
1650055790000|2022-04-15 20:49:50|146332.1|145990.1|146344.6|146002.6|146344.6|146002.6|146332.1|145990.1|7
1650055800000|2022-04-15 20:50:00|146349.4|146007.4|146345.4|146003.4|146349.8|146007.8|146331.7|145989.7|6
1650055810000|2022-04-15 20:50:10|146345.8|146003.8|146312.4|145970.4|146345.8|146003.8|146312.3|145970.3|4
1650055820000|2022-04-15 20:50:20|146343.3|146001.3|146311.5|145969.5|146346.2|146004.2|146311.5|145969.5|8
1650055830000|2022-04-15 20:50:30|146329.6|145987.6|146336.3|145994.3|146336.3|145994.3|146310.6|145968.6|4
1650055840000|2022-04-15 20:50:40|146346|146004|146328.4|145986.4|146346|146004|146328.4|145986.4|2
1650055850000|2022-04-15 20:50:50|146335|145993|146301.6|145959.6|146336.1|145994.1|146301.6|145959.6|4
1650055860000|2022-04-15 20:51:00|146327.9|145985.9|146330.5|145988.5|146330.5|145988.5|146327.5|145985.5|4
1650055870000|2022-04-15 20:51:10|146344.4|146002.4|146446.7|146104.7|146446.7|146104.7|146328.1|145986.1|4
1650055880000|2022-04-15 20:51:20|146596.8|146254.8|146586.5|146244.5|146614.7|146272.7|146481.3|146139.3|19
1650055890000|2022-04-15 20:51:30|146587.5|146245.5|146615.5|146273.5|146615.5|146273.5|146583.3|146241.3|19
1650055900000|2022-04-15 20:51:40|146607.2|146265.2|146558.1|146216.1|146610.5|146268.5|146484.1|146142.1|18
1650055910000|2022-04-15 20:51:50|146557|146215|146566.9|146224.9|146616.4|146274.4|146498.8|146156.8|13
1650055920000|2022-04-15 20:52:00|146565.7|146223.7|146605.4|146263.4|146605.4|146263.4|146558.2|146216.2|9
1650055930000|2022-04-15 20:52:10|146605.3|146263.3|146610.2|146268.2|146610.2|146268.2|146603.7|146261.7|7
1650055940000|2022-04-15 20:52:20|146610.3|146268.3|146612.6|146270.6|146612.6|146270.6|146605.1|146263.1|9
1650055950000|2022-04-15 20:52:30|146609.2|146267.2|146607.6|146265.6|146619.5|146277.5|146605.7|146263.7|8
1650055960000|2022-04-15 20:52:40|146606.6|146264.6|146614.5|146272.5|146619.3|146277.3|146606.6|146264.6|8
1650055970000|2022-04-15 20:52:50|146611.4|146269.4|146611.2|146269.2|146611.4|146269.4|146609.6|146267.6|5
1650055980000|2022-04-15 20:53:00|146596.7|146254.7|146599.5|146257.5|146602.3|146260.3|146593.8|146251.8|7
1650055990000|2022-04-15 20:53:10|146599.3|146257.3|146605.8|146263.8|146605.8|146263.8|146599.3|146257.3|2
1650056000000|2022-04-15 20:53:20|146605.7|146263.7|146609|146267|146613.6|146271.6|146605.7|146263.7|3
1650056010000|2022-04-15 20:53:30|146605.7|146263.7|146611.7|146269.7|146612.7|146270.7|146605.7|146263.7|4
1650056020000|2022-04-15 20:53:40|146605.6|146263.6|146614.4|146272.4|146614.4|146272.4|146605.6|146263.6|3
1650056030000|2022-04-15 20:53:50|146613.5|146271.5|146595.8|146253.8|146613.5|146271.5|146595.8|146253.8|2
1650056040000|2022-04-15 20:54:00|146594.1|146252.1|146606.7|146264.7|146606.7|146264.7|146593.9|146251.9|6
1650056050000|2022-04-15 20:54:10|146597.8|146255.8|146602.5|146260.5|146602.5|146260.5|146597.8|146255.8|4
1650056060000|2022-04-15 20:54:20|146602.6|146260.6|146598.9|146256.9|146602.6|146260.6|146598.7|146256.7|4
1650056070000|2022-04-15 20:54:30|146599|146257|146599.1|146257.1|146599.1|146257.1|146578.9|146236.9|4
1650056080000|2022-04-15 20:54:40|146600.4|146258.4|146602.3|146260.3|146602.3|146260.3|146573.1|146231.1|9
1650056090000|2022-04-15 20:54:50|146459.5|146117.5|146495.4|146153.4|146501.8|146159.8|146459.5|146117.5|7
1650056100000|2022-04-15 20:55:00|146548.9|146206.9|146531.3|146189.3|146548.9|146206.9|146462.9|146120.9|13
1650056110000|2022-04-15 20:55:10|146531.1|146189.1|146459.3|146117.3|146531.1|146189.1|146459.2|146117.2|7
1650056120000|2022-04-15 20:55:20|146461.8|146119.8|146467.3|146125.3|146467.3|146125.3|146461.8|146119.8|4
1650056140000|2022-04-15 20:55:40|146591.9|146249.9|146568.6|146226.6|146591.9|146249.9|146568.6|146226.6|5
1650056160000|2022-04-15 20:56:00|146607.5|146265.5|146558.1|146216.1|146607.5|146265.5|146558.1|146216.1|3
1650056170000|2022-04-15 20:56:10|146592.9|146250.9|146592.9|146250.9|146592.9|146250.9|146592.9|146250.9|1
1650056180000|2022-04-15 20:56:20|146601.3|146259.3|146601.1|146259.1|146601.3|146259.3|146601.1|146259.1|2
1650056190000|2022-04-15 20:56:30|146619.2|146277.2|146612.7|146270.7|146619.2|146277.2|146605.9|146263.9|4
1650056200000|2022-04-15 20:56:40|146570|146228|146588.8|146246.8|146588.8|146246.8|146570|146228|3
1650056230000|2022-04-15 20:57:10|146606.5|146264.5|146601.9|146259.9|146609.4|146267.4|146601.9|146259.9|3
1650056240000|2022-04-15 20:57:20|146607.8|146265.8|146601.9|146259.9|146607.8|146265.8|146601.9|146259.9|2
1650056250000|2022-04-15 20:57:30|146583.2|146241.2|146584.9|146242.9|146584.9|146242.9|146583.2|146241.2|2
1650056260000|2022-04-15 20:57:40|146583.8|146241.8|146554.8|146212.8|146583.8|146241.8|146554.8|146212.8|3
1650056270000|2022-04-15 20:57:50|146571|146229|146571|146229|146571|146229|146571|146229|1
1650056310000|2022-04-15 20:58:30|146573.5|146231.5|146566.2|146224.2|146573.5|146231.5|146566.2|146224.2|2
1650225600000|2022-04-17 20:00:00|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|146605.7|146213.7|1
1650229300000|2022-04-17 21:01:40|146580.7|146238.7|146580.7|146238.7|146580.7|146238.7|146580.7|146238.7|1
1650231130000|2022-04-17 21:32:10|146533.4|146191.4|146581.2|146239.2|146581.2|146239.2|146527.9|146185.9|4
1650231140000|2022-04-17 21:32:20|146637.9|146295.9|146499.2|146157.2|146637.9|146295.9|146499.2|146157.2|6
1650231180000|2022-04-17 21:33:00|146629.9|146287.9|146616.7|146274.7|146629.9|146287.9|146616.7|146274.7|2
1650231190000|2022-04-17 21:33:10|146618.3|146276.3|146617.9|146275.9|146618.3|146276.3|146617.9|146275.9|2
1650231200000|2022-04-17 21:33:20|146688.7|146346.7|146689|146347|146689|146347|146688.7|146346.7|2
1650231260000|2022-04-17 21:34:20|146630.1|146288.1|146603.6|146261.6|146630.1|146288.1|146603|146261|5
1650231270000|2022-04-17 21:34:30|146603|146261|146602.9|146260.9|146603.2|146261.2|146602.9|146260.9|3
1650231310000|2022-04-17 21:35:10|146610.2|146268.2|146679.9|146337.9|146718.2|146376.2|146610.2|146268.2|16
1650231320000|2022-04-17 21:35:20|146670.6|146328.6|146688.2|146346.2|146698.5|146356.5|146670.6|146328.6|12
1650231330000|2022-04-17 21:35:30|146693.2|146351.2|146693.1|146351.1|146693.2|146351.2|146683.4|146341.4|9
1650231340000|2022-04-17 21:35:40|146690|146348|146746|146404|146746|146404|146683.4|146341.4|3
1650231360000|2022-04-17 21:36:00|146601|146259|146673.7|146331.7|146709.7|146367.7|146601|146259|4
1650231370000|2022-04-17 21:36:10|146656.9|146314.9|146663.4|146321.4|146708.8|146366.8|146656.9|146314.9|10
1650231380000|2022-04-17 21:36:20|146746|146404|146746|146404|146746|146404|146746|146404|1
1650231420000|2022-04-17 21:37:00|146719.8|146377.8|146702.3|146360.3|146719.8|146377.8|146702.3|146360.3|2
1650231430000|2022-04-17 21:37:10|146719.8|146377.8|146713.8|146371.8|146719.8|146377.8|146680.5|146338.5|7
1650231440000|2022-04-17 21:37:20|146694.3|146352.3|146703.9|146361.9|146703.9|146361.9|146675.1|146333.1|4
1650231450000|2022-04-17 21:37:30|146691.2|146349.2|146703.9|146361.9|146713.5|146371.5|146663.6|146321.6|8
1650231460000|2022-04-17 21:37:40|146746|146404|146746|146404|146746|146404|146746|146404|1
1650231470000|2022-04-17 21:37:50|146719.3|146377.3|146701.6|146359.6|146719.3|146377.3|146701.6|146359.6|2
1650231480000|2022-04-17 21:38:00|146701.9|146359.9|146717.1|146375.1|146725.6|146383.6|146701.9|146359.9|4
1650231490000|2022-04-17 21:38:10|146719.8|146377.8|146604.8|146262.8|146721.9|146379.9|146604.8|146262.8|5
1650231500000|2022-04-17 21:38:20|146651.8|146309.8|146679.9|146337.9|146679.9|146337.9|146651.8|146309.8|3
1650231510000|2022-04-17 21:38:30|146659.6|146317.6|146719.1|146377.1|146719.1|146377.1|146659.3|146317.3|5
1650231520000|2022-04-17 21:38:40|146712.4|146370.4|146707.6|146365.6|146712.4|146370.4|146707.6|146365.6|2
1650231540000|2022-04-17 21:39:00|146723.8|146381.8|146708.5|146366.5|146723.8|146381.8|146708.5|146366.5|3
1650231550000|2022-04-17 21:39:10|146587.3|146245.3|146621.8|146279.8|146621.8|146279.8|146587.3|146245.3|2
1650231560000|2022-04-17 21:39:20|146680|146338|146667.4|146325.4|146680|146338|146667.4|146325.4|3
1650231570000|2022-04-17 21:39:30|146701.3|146359.3|146701.3|146359.3|146701.3|146359.3|146701.3|146359.3|1
1650231630000|2022-04-17 21:40:30|146680.3|146338.3|146701.3|146359.3|146701.3|146359.3|146680.3|146338.3|2
1650231660000|2022-04-17 21:41:00|146720|146378|146720|146378|146720|146378|146720|146378|1
1650231670000|2022-04-17 21:41:10|146604.5|146262.5|146634.5|146292.5|146634.5|146292.5|146604.5|146262.5|4
1650232060000|2022-04-17 21:47:40|146676.2|146334.2|146710.4|146368.4|146710.4|146368.4|146643.6|146301.6|6
1650232070000|2022-04-17 21:47:50|146701.2|146359.2|146705|146363|146705|146363|146701.2|146359.2|2
1650232080000|2022-04-17 21:48:00|146701.2|146359.2|146617.4|146275.4|146715.1|146373.1|146617.4|146275.4|3
1650232110000|2022-04-17 21:48:30|146697.1|146355.1|146669.9|146327.9|146700.7|146358.7|146629.3|146287.3|9
1650232120000|2022-04-17 21:48:40|146710.7|146368.7|146701.1|146359.1|146710.7|146368.7|146701.1|146359.1|2
1650232130000|2022-04-17 21:48:50|146719.6|146377.6|146640.7|146298.7|146719.6|146377.6|146617.4|146275.4|3
1650232140000|2022-04-17 21:49:00|146649.8|146307.8|146723.2|146381.2|146723.2|146381.2|146649.8|146307.8|3
1650232150000|2022-04-17 21:49:10|146713.6|146371.6|146709.1|146367.1|146713.6|146371.6|146709.1|146367.1|2
1650232160000|2022-04-17 21:49:20|146715.6|146373.6|146622.1|146280.1|146715.6|146373.6|146592.5|146250.5|3
1650232170000|2022-04-17 21:49:30|146634|146292|146701.9|146359.9|146719.5|146377.5|146634|146292|4
1650232190000|2022-04-17 21:49:50|146708.2|146366.2|146701.9|146359.9|146708.2|146366.2|146701.9|146359.9|2
1650232210000|2022-04-17 21:50:10|146636.3|146294.3|146647.2|146305.2|146647.2|146305.2|146636.3|146294.3|2
1650232220000|2022-04-17 21:50:20|146644.3|146302.3|146649.6|146307.6|146649.6|146307.6|146644.1|146302.1|3
1650232260000|2022-04-17 21:51:00|146719.4|146377.4|146719.4|146377.4|146719.4|146377.4|146719.4|146377.4|1
1650232800000|2022-04-17 22:00:00|146659.2|146317.2|146709.5|146367.5|146751.8|146409.8|146659.2|146317.2|33
1650232810000|2022-04-17 22:00:10|146713.4|146371.4|146711.3|146369.3|146743.8|146401.8|146694.6|146352.6|22
1650232820000|2022-04-17 22:00:20|146711.2|146369.2|146732.4|146390.4|146734.3|146392.3|146711.2|146369.2|15
1650232830000|2022-04-17 22:00:30|146696.8|146354.8|146722.1|146380.1|146730|146388|146687.5|146345.5|18
1650232840000|2022-04-17 22:00:40|146729.9|146387.9|146730|146388|146730.1|146388.1|146722.1|146380.1|15
1650232850000|2022-04-17 22:00:50|146724.6|146382.6|146759.1|146417.1|146761.6|146419.6|146689.3|146347.3|14
1650232860000|2022-04-17 22:01:00|146749.3|146407.3|146749.3|146407.3|146749.3|146407.3|146749.3|146407.3|1
1650232880000|2022-04-17 22:01:20|146756.2|146414.2|146758.5|146416.5|146758.5|146416.5|146756.2|146414.2|2
1650232890000|2022-04-17 22:01:30|146756.2|146414.2|146756.2|146414.2|146758.5|146416.5|146756.1|146414.1|9
1650232900000|2022-04-17 22:01:40|146758.5|146416.5|146756.2|146414.2|146758.5|146416.5|146756.2|146414.2|2
1650232940000|2022-04-17 22:02:20|146760.7|146418.7|146756|146414|146760.9|146418.9|146756|146414|6
1650233000000|2022-04-17 22:03:20|146765.5|146423.5|146765.5|146423.5|146765.5|146423.5|146765.5|146423.5|1
1650233010000|2022-04-17 22:03:30|146765.6|146423.6|146765.6|146423.6|146765.6|146423.6|146765.6|146423.6|1
1650233050000|2022-04-17 22:04:10|146760.8|146418.8|146760.8|146418.8|146760.8|146418.8|146760.8|146418.8|1
1650233060000|2022-04-17 22:04:20|146753.3|146411.3|146754.3|146412.3|146758.8|146416.8|146753.3|146411.3|3
1650233070000|2022-04-17 22:04:30|146686.8|146344.8|146686.8|146344.8|146686.8|146344.8|146686.8|146344.8|1
1650233160000|2022-04-17 22:06:00|146658.3|146316.3|146696.2|146354.2|146696.2|146354.2|146658.3|146316.3|3
1650233180000|2022-04-17 22:06:20|146665.5|146323.5|146686.7|146344.7|146712.8|146370.8|146665.5|146323.5|11
1650233270000|2022-04-17 22:07:50|146735.2|146393.2|146734.2|146392.2|146735.2|146393.2|146734.2|146392.2|2
1650233280000|2022-04-17 22:08:00|146735.3|146393.3|146642.8|146300.8|146736.2|146394.2|146642.8|146300.8|4
1650233290000|2022-04-17 22:08:10|146734.2|146392.2|146734.2|146392.2|146734.2|146392.2|146734.2|146392.2|1
1650233330000|2022-04-17 22:08:50|146727.6|146385.6|146727.6|146385.6|146727.6|146385.6|146727.6|146385.6|1
1650233340000|2022-04-17 22:09:00|146688.8|146346.8|146688.8|146346.8|146688.8|146346.8|146688.8|146346.8|1
1650233500000|2022-04-17 22:11:40|146666.6|146324.6|146677.2|146335.2|146678.1|146336.1|146666.6|146324.6|3
1650233560000|2022-04-17 22:12:40|146634|146292|146723.4|146381.4|146725.2|146383.2|146634|146292|16
1650233590000|2022-04-17 22:13:10|146693.9|146351.9|146718.2|146376.2|146718.4|146376.4|146693.9|146351.9|12
1650233600000|2022-04-17 22:13:20|146718.4|146376.4|146765.6|146423.6|146771|146429|146718.1|146376.1|14
1650233610000|2022-04-17 22:13:30|146770.7|146428.7|146700.5|146358.5|146770.7|146428.7|146686.6|146344.6|9
1650233620000|2022-04-17 22:13:40|146708.9|146366.9|146764.9|146422.9|146777.9|146435.9|146686.2|146344.2|10
1650233630000|2022-04-17 22:13:50|146748.5|146406.5|146752.7|146410.7|146756.8|146414.8|146747.7|146405.7|12
1650233640000|2022-04-17 22:14:00|146754.4|146412.4|146717.1|146375.1|146754.4|146412.4|146686.1|146344.1|7
1650233650000|2022-04-17 22:14:10|146711.8|146369.8|146717|146375|146717|146375|146700|146358|7
1650233660000|2022-04-17 22:14:20|146772.7|146430.7|146764.4|146422.4|146772.7|146430.7|146764.4|146422.4|6
1650233670000|2022-04-17 22:14:30|146769|146427|146707.8|146365.8|146769|146427|146703|146361|4
1650233680000|2022-04-17 22:14:40|146686.8|146344.8|146752.1|146410.1|146764.2|146422.2|146686.8|146344.8|5
1650233690000|2022-04-17 22:14:50|146754.3|146412.3|146686.2|146344.2|146755.7|146413.7|146686.2|146344.2|7
1650233720000|2022-04-17 22:15:20|146760.3|146418.3|146760.3|146418.3|146760.3|146418.3|146760.3|146418.3|1
1650233760000|2022-04-17 22:16:00|146759.5|146417.5|146759.5|146417.5|146759.5|146417.5|146759.5|146417.5|1
1650233780000|2022-04-17 22:16:20|146760|146418|146760|146418|146760|146418|146760|146418|1
1650233790000|2022-04-17 22:16:30|146701.8|146359.8|146701.8|146359.8|146701.8|146359.8|146701.8|146359.8|1
1650233820000|2022-04-17 22:17:00|146789|146447|146770.9|146428.9|146789|146447|146763.5|146421.5|3
1650233830000|2022-04-17 22:17:10|146775.1|146433.1|146775.1|146433.1|146775.1|146433.1|146775.1|146433.1|1
1650233880000|2022-04-17 22:18:00|146789.6|146447.6|146789.6|146447.6|146789.6|146447.6|146789.6|146447.6|1
1650233900000|2022-04-17 22:18:20|146734.3|146392.3|146746.4|146404.4|146746.4|146404.4|146734.3|146392.3|2
1650233910000|2022-04-17 22:18:30|146754|146412|146751.6|146409.6|146754.3|146412.3|146751.6|146409.6|3
1650233920000|2022-04-17 22:18:40|146702.3|146360.3|146702.3|146360.3|146702.3|146360.3|146702.3|146360.3|1
1650233930000|2022-04-17 22:18:50|146676.1|146334.1|146789.6|146447.6|146789.6|146447.6|146676.1|146334.1|2
1650233940000|2022-04-17 22:19:00|146715.4|146373.4|146715.4|146373.4|146715.4|146373.4|146715.4|146373.4|1
1650233990000|2022-04-17 22:19:50|146787.3|146445.3|146787.3|146445.3|146787.3|146445.3|146787.3|146445.3|1
1650234000000|2022-04-17 22:20:00|146787.9|146445.9|146763|146421|146787.9|146445.9|146763|146421|2
1650234100000|2022-04-17 22:21:40|146788.4|146446.4|146788.4|146446.4|146788.4|146446.4|146788.4|146446.4|1
1650234150000|2022-04-17 22:22:30|146688.1|146346.1|146603.7|146261.7|146688.1|146346.1|146603.7|146261.7|2
1650234160000|2022-04-17 22:22:40|146696.7|146354.7|146696.7|146354.7|146696.7|146354.7|146696.7|146354.7|1
1650234170000|2022-04-17 22:22:50|146737.3|146395.3|146694.5|146352.5|146737.3|146395.3|146677.9|146335.9|9
1650234180000|2022-04-17 22:23:00|146672.2|146330.2|146672.8|146330.8|146681.2|146339.2|146659.1|146317.1|8
1650234270000|2022-04-17 22:24:30|146737|146395|146728|146386|146737|146395|146728|146386|2
1650234280000|2022-04-17 22:24:40|146725.7|146383.7|146733.5|146391.5|146733.5|146391.5|146725.7|146383.7|3
1650234680000|2022-04-17 22:31:20|146672.3|146330.3|146672.4|146330.4|146672.4|146330.4|146672.3|146330.3|2
1650234720000|2022-04-17 22:32:00|146660|146318|146673.6|146331.6|146673.6|146331.6|146660|146318|2
1650234740000|2022-04-17 22:32:20|146709|146367|146709|146367|146709|146367|146709|146367|1
1650234750000|2022-04-17 22:32:30|146716.7|146374.7|146716.7|146374.7|146716.7|146374.7|146716.7|146374.7|1
1650234760000|2022-04-17 22:32:40|146715|146373|146715|146373|146715|146373|146715|146373|1
1650234770000|2022-04-17 22:32:50|146704.1|146362.1|146734.2|146392.2|146734.2|146392.2|146702.6|146360.6|3
1650234780000|2022-04-17 22:33:00|146668.8|146326.8|146668.8|146326.8|146668.8|146326.8|146668.8|146326.8|1
1650234810000|2022-04-17 22:33:30|146665.5|146323.5|146715.6|146373.6|146715.6|146373.6|146665.5|146323.5|7
1650234820000|2022-04-17 22:33:40|146730.9|146388.9|146730.8|146388.8|146736.7|146394.7|146730.5|146388.5|5
1650234830000|2022-04-17 22:33:50|146737.4|146395.4|146682.2|146340.2|146737.4|146395.4|146682.2|146340.2|2
1650234840000|2022-04-17 22:34:00|146669.5|146327.5|146675.4|146333.4|146675.4|146333.4|146669.5|146327.5|2
1650234850000|2022-04-17 22:34:10|146717.8|146375.8|146717.8|146375.8|146717.8|146375.8|146717.8|146375.8|1
1650234860000|2022-04-17 22:34:20|146717.5|146375.5|146694.6|146352.6|146717.5|146375.5|146694.6|146352.6|2
1650234880000|2022-04-17 22:34:40|146691.4|146349.4|146741.7|146399.7|146741.7|146399.7|146685.7|146343.7|7
1650234900000|2022-04-17 22:35:00|146697.3|146355.3|146697.3|146355.3|146697.3|146355.3|146697.3|146355.3|1
1650234910000|2022-04-17 22:35:10|146721.3|146379.3|146707.4|146365.4|146721.3|146379.3|146706.9|146364.9|3
1650234920000|2022-04-17 22:35:20|146713|146371|146713.5|146371.5|146713.5|146371.5|146713|146371|2
1650234930000|2022-04-17 22:35:30|146679|146337|146716.6|146374.6|146716.6|146374.6|146679|146337|5
1650234940000|2022-04-17 22:35:40|146741.9|146399.9|146742.3|146400.3|146742.3|146400.3|146741.9|146399.9|2
1650234960000|2022-04-17 22:36:00|146697.2|146355.2|146706.2|146364.2|146706.4|146364.4|146697.2|146355.2|3
1650234970000|2022-04-17 22:36:10|146725.6|146383.6|146724.4|146382.4|146725.6|146383.6|146724.4|146382.4|2
1650234980000|2022-04-17 22:36:20|146672.8|146330.8|146701.8|146359.8|146701.8|146359.8|146672.8|146330.8|2
1650234990000|2022-04-17 22:36:30|146712.6|146370.6|146702.1|146360.1|146712.6|146370.6|146701.2|146359.2|4
1650235000000|2022-04-17 22:36:40|146742.2|146400.2|146745.1|146403.1|146745.1|146403.1|146742.2|146400.2|2
1650235010000|2022-04-17 22:36:50|146701.8|146359.8|146724.8|146382.8|146726.5|146384.5|146701.8|146359.8|4
1650235020000|2022-04-17 22:37:00|146725|146383|146723.1|146381.1|146731|146389|146706.7|146364.7|5
1650235030000|2022-04-17 22:37:10|146724.1|146382.1|146747.9|146405.9|146747.9|146405.9|146722.5|146380.5|5
1650235040000|2022-04-17 22:37:20|146685.8|146343.8|146701.5|146359.5|146701.5|146359.5|146681.3|146339.3|4
1650235070000|2022-04-17 22:37:50|146706.2|146364.2|146706.2|146364.2|146706.2|146364.2|146706.2|146364.2|1
1650235080000|2022-04-17 22:38:00|146719.3|146377.3|146719.3|146377.3|146719.3|146377.3|146719.3|146377.3|1
1650235110000|2022-04-17 22:38:30|146725.3|146383.3|146726.8|146384.8|146726.8|146384.8|146725.3|146383.3|3
1650235120000|2022-04-17 22:38:40|146717.6|146375.6|146729.3|146387.3|146729.3|146387.3|146717.6|146375.6|2
1650235130000|2022-04-17 22:38:50|146733.1|146391.1|146733.1|146391.1|146733.1|146391.1|146733.1|146391.1|1
1650235160000|2022-04-17 22:39:20|146706.6|146364.6|146749.6|146407.6|146749.6|146407.6|146706.6|146364.6|3
1650235170000|2022-04-17 22:39:30|146733.3|146391.3|146730.3|146388.3|146743.1|146401.1|146730.3|146388.3|15
1650235180000|2022-04-17 22:39:40|146734.1|146392.1|146742.6|146400.6|146743|146401|146733.2|146391.2|15
1650235190000|2022-04-17 22:39:50|146742.7|146400.7|146746.8|146404.8|146746.8|146404.8|146742.6|146400.6|19
1650235200000|2022-04-17 22:40:00|146746.7|146404.7|146734|146392|146760.8|146418.8|146719.2|146377.2|16
1650235210000|2022-04-17 22:40:10|146735.3|146393.3|146756.3|146414.3|146758.8|146416.8|146732.2|146390.2|19
1650235220000|2022-04-17 22:40:20|146754.5|146412.5|146747.2|146405.2|146758.8|146416.8|146741.6|146399.6|17
1650235230000|2022-04-17 22:40:30|146745.5|146403.5|146747.1|146405.1|146750.6|146408.6|146733.3|146391.3|16
1650235240000|2022-04-17 22:40:40|146743.4|146401.4|146747.1|146405.1|146747.4|146405.4|146743.4|146401.4|10
1650235250000|2022-04-17 22:40:50|146743.4|146401.4|146750.8|146408.8|146756.1|146414.1|146726.5|146384.5|15
1650235260000|2022-04-17 22:41:00|146750.7|146408.7|146740.3|146398.3|146750.7|146408.7|146737.5|146395.5|13
1650235270000|2022-04-17 22:41:10|146715.1|146373.1|146726.9|146384.9|146764.7|146422.7|146715.1|146373.1|19
1650235280000|2022-04-17 22:41:20|146729.3|146387.3|146758.3|146416.3|146759.3|146417.3|146729.3|146387.3|19
1650235290000|2022-04-17 22:41:30|146755.9|146413.9|146740.3|146398.3|146759|146417|146724.7|146382.7|14
1650235300000|2022-04-17 22:41:40|146740.9|146398.9|146757.3|146415.3|146757.3|146415.3|146736.8|146394.8|8
1650235310000|2022-04-17 22:41:50|146754.7|146412.7|146720.7|146378.7|146769.7|146427.7|146716.4|146374.4|7
1650235320000|2022-04-17 22:42:00|146735.6|146393.6|146741|146399|146741|146399|146722.8|146380.8|9
1650235330000|2022-04-17 22:42:10|146741.7|146399.7|146755.9|146413.9|146779.7|146437.7|146741.7|146399.7|4
1650235340000|2022-04-17 22:42:20|146748.2|146406.2|146724.4|146382.4|146755.9|146413.9|146712.7|146370.7|9
1650235350000|2022-04-17 22:42:30|146741|146399|146742|146400|146742.3|146400.3|146724.9|146382.9|7
1650235360000|2022-04-17 22:42:40|146747|146405|146750.7|146408.7|146767.7|146425.7|146747|146405|7
1650235370000|2022-04-17 22:42:50|146753.2|146411.2|146747.4|146405.4|146753.2|146411.2|146724.6|146382.6|5
1650235380000|2022-04-17 22:43:00|146754.5|146412.5|146734.4|146392.4|146754.5|146412.5|146734.4|146392.4|4
1650235390000|2022-04-17 22:43:10|146723.6|146381.6|146728.5|146386.5|146728.5|146386.5|146723.6|146381.6|2
1650235400000|2022-04-17 22:43:20|146754.5|146412.5|146754.5|146412.5|146754.5|146412.5|146754.5|146412.5|1
1650235410000|2022-04-17 22:43:30|146755.9|146413.9|146769.2|146427.2|146769.2|146427.2|146743.3|146401.3|5
1650235420000|2022-04-17 22:43:40|146775.3|146433.3|146781.3|146439.3|146781.3|146439.3|146707.9|146365.9|5
1650235430000|2022-04-17 22:43:50|146805.7|146463.7|146805.7|146463.7|146805.7|146463.7|146805.7|146463.7|1
1650235440000|2022-04-17 22:44:00|146840|146498|146774.4|146432.4|146840|146498|146767.7|146425.7|3
1650235450000|2022-04-17 22:44:10|146716.1|146374.1|146747.7|146405.7|146747.7|146405.7|146716.1|146374.1|3
1650235460000|2022-04-17 22:44:20|146755.7|146413.7|146755.7|146413.7|146755.7|146413.7|146755.7|146413.7|1
1650235470000|2022-04-17 22:44:30|146753.6|146411.6|146770.9|146428.9|146770.9|146428.9|146753.6|146411.6|3
1650235480000|2022-04-17 22:44:40|146769.2|146427.2|146729.6|146387.6|146769.2|146427.2|146707.9|146365.9|3
1650235490000|2022-04-17 22:44:50|146760|146418|146794.8|146452.8|146794.8|146452.8|146740.5|146398.5|4
1650235500000|2022-04-17 22:45:00|146796.8|146454.8|146745.9|146403.9|146796.8|146454.8|146728.9|146386.9|7
1650235510000|2022-04-17 22:45:10|146768|146426|146735.7|146393.7|146774.6|146432.6|146735.7|146393.7|4
1650235520000|2022-04-17 22:45:20|146739.4|146397.4|146746.4|146404.4|146746.4|146404.4|146739.2|146397.2|3
1650235530000|2022-04-17 22:45:30|146753|146411|146787.3|146445.3|146787.3|146445.3|146753|146411|5
1650235540000|2022-04-17 22:45:40|146734.6|146392.6|146734.6|146392.6|146734.6|146392.6|146734.6|146392.6|1
1650235550000|2022-04-17 22:45:50|146743.5|146401.5|146783.1|146441.1|146791.4|146449.4|146743.5|146401.5|4
1650235560000|2022-04-17 22:46:00|146803.7|146461.7|146733.9|146391.9|146803.7|146461.7|146719.6|146377.6|6
1650235570000|2022-04-17 22:46:10|146747.3|146405.3|146752.3|146410.3|146756.3|146414.3|146747.3|146405.3|3
1650235580000|2022-04-17 22:46:20|146787.7|146445.7|146719|146377|146787.7|146445.7|146719|146377|3
1650235590000|2022-04-17 22:46:30|146741.5|146399.5|146741.5|146399.5|146757.3|146415.3|146729.9|146387.9|7
1650235610000|2022-04-17 22:46:50|146718.6|146376.6|146727.5|146385.5|146732.9|146390.9|146718.6|146376.6|6
1650235620000|2022-04-17 22:47:00|146728.8|146386.8|146746.5|146404.5|146746.5|146404.5|146727.4|146385.4|5
1650235630000|2022-04-17 22:47:10|146745.1|146403.1|146758.5|146416.5|146758.5|146416.5|146745.1|146403.1|3
1650235640000|2022-04-17 22:47:20|146771.4|146429.4|146732.7|146390.7|146771.4|146429.4|146726.3|146384.3|3
1650235650000|2022-04-17 22:47:30|146743.3|146401.3|146754|146412|146754|146412|146743.3|146401.3|2
1650235660000|2022-04-17 22:47:40|146763.2|146421.2|146755|146413|146799.9|146457.9|146755|146413|4
1650235670000|2022-04-17 22:47:50|146763.2|146421.2|146744.5|146402.5|146763.2|146421.2|146744.5|146402.5|2
1650235680000|2022-04-17 22:48:00|146763.2|146421.2|146763.2|146421.2|146763.2|146421.2|146763.2|146421.2|1
1650235690000|2022-04-17 22:48:10|146762.9|146420.9|146713.1|146371.1|146776|146434|146713.1|146371.1|4
1650235700000|2022-04-17 22:48:20|146762.6|146420.6|146742.8|146400.8|146762.6|146420.6|146711.2|146369.2|4
1650235710000|2022-04-17 22:48:30|146750.7|146408.7|146795.9|146453.9|146795.9|146453.9|146750.7|146408.7|3
1650235720000|2022-04-17 22:48:40|146829.9|146487.9|146823.9|146481.9|146829.9|146487.9|146823.9|146481.9|2
1650235730000|2022-04-17 22:48:50|146829.9|146487.9|146742.8|146400.8|146829.9|146487.9|146717.5|146375.5|3
1650235740000|2022-04-17 22:49:00|146761.8|146419.8|146806|146464|146806|146464|146750.7|146408.7|3
1650235750000|2022-04-17 22:49:10|146711.2|146369.2|146750.7|146408.7|146750.7|146408.7|146711.2|146369.2|2
1650235760000|2022-04-17 22:49:20|146806|146464|146806|146464|146806|146464|146806|146464|1
1650235770000|2022-04-17 22:49:30|146841.9|146499.9|146829.9|146487.9|146841.9|146499.9|146829.9|146487.9|2
1650235780000|2022-04-17 22:49:40|146823.9|146481.9|146739.6|146397.6|146823.9|146481.9|146711.2|146369.2|4
1650235790000|2022-04-17 22:49:50|146761.8|146419.8|146754.6|146412.6|146762.1|146420.1|146754.6|146412.6|3
1650235800000|2022-04-17 22:50:00|146756.3|146414.3|146732.6|146390.6|146786.7|146444.7|146711.4|146369.4|4
1650235810000|2022-04-17 22:50:10|146762.4|146420.4|146762.4|146420.4|146762.4|146420.4|146751.2|146409.2|3
1650235820000|2022-04-17 22:50:20|146723.3|146381.3|146771.4|146429.4|146771.4|146429.4|146723.3|146381.3|2
1650235830000|2022-04-17 22:50:30|146790.5|146448.5|146824.8|146482.8|146835.5|146493.5|146790.5|146448.5|3
1650235840000|2022-04-17 22:50:40|146807|146465|146743.3|146401.3|146807|146465|146732.6|146390.6|3
1650235850000|2022-04-17 22:50:50|146762.4|146420.4|146807|146465|146807|146465|146762.4|146420.4|2
1650235860000|2022-04-17 22:51:00|146711.4|146369.4|146762.4|146420.4|146762.4|146420.4|146711.4|146369.4|2
1650235870000|2022-04-17 22:51:10|146731.8|146389.8|146742.5|146400.5|146782|146440|146694.2|146352.2|7
1650235880000|2022-04-17 22:51:20|146783.3|146441.3|146783.1|146441.1|146825.4|146483.4|146776.2|146434.2|6
1650235890000|2022-04-17 22:51:30|146803.6|146461.6|146744.7|146402.7|146803.6|146461.6|146744.7|146402.7|2
1650235900000|2022-04-17 22:51:40|146752.8|146410.8|146758.9|146416.9|146772.8|146430.8|146752.8|146410.8|4
1650235910000|2022-04-17 22:51:50|146762.8|146420.8|146723.2|146381.2|146762.8|146420.8|146723.2|146381.2|2
1650235920000|2022-04-17 22:52:00|146762.8|146420.8|146808.1|146466.1|146808.1|146466.1|146762.8|146420.8|2
1650235930000|2022-04-17 22:52:10|146711|146369|146786.2|146444.2|146786.2|146444.2|146711|146369|3
1650235940000|2022-04-17 22:52:20|146778.7|146436.7|146786.7|146444.7|146792.3|146450.3|146765.1|146423.1|4
1650235950000|2022-04-17 22:52:30|146780.9|146438.9|146780.9|146438.9|146780.9|146438.9|146780.9|146438.9|1
1650235960000|2022-04-17 22:52:40|146786.7|146444.7|146732.2|146390.2|146786.7|146444.7|146722.9|146380.9|3
1650235970000|2022-04-17 22:52:50|146807|146465|146807|146465|146807|146465|146807|146465|1
1650235980000|2022-04-17 22:53:00|146694.9|146352.9|146754.9|146412.9|146762.5|146420.5|146694.9|146352.9|3
1650235990000|2022-04-17 22:53:10|146758.9|146416.9|146799.7|146457.7|146800.3|146458.3|146753.2|146411.2|6
1650236000000|2022-04-17 22:53:20|146800.3|146458.3|146730.8|146388.8|146800.3|146458.3|146716.5|146374.5|3
1650236010000|2022-04-17 22:53:30|146759.6|146417.6|146759.6|146417.6|146759.6|146417.6|146759.6|146417.6|1
1650236020000|2022-04-17 22:53:40|146710.3|146368.3|146769.3|146427.3|146769.3|146427.3|146710.3|146368.3|3
1650236030000|2022-04-17 22:53:50|146804.3|146462.3|146804.3|146462.3|146804.3|146462.3|146804.3|146462.3|1
1650236040000|2022-04-17 22:54:00|146847.8|146505.8|146847.8|146505.8|146847.8|146505.8|146847.8|146505.8|1
1650236050000|2022-04-17 22:54:10|146833.3|146491.3|146741.8|146399.8|146835.4|146493.4|146735.7|146393.7|4
1650236060000|2022-04-17 22:54:20|146744.1|146402.1|146809.4|146467.4|146809.4|146467.4|146725.7|146383.7|9
1650236070000|2022-04-17 22:54:30|146794.3|146452.3|146848.9|146506.9|146848.9|146506.9|146794.3|146452.3|2
1650236080000|2022-04-17 22:54:40|146743.1|146401.1|146780.3|146438.3|146790|146448|146743.1|146401.1|6
1650236090000|2022-04-17 22:54:50|146753.6|146411.6|146782.4|146440.4|146782.4|146440.4|146753.6|146411.6|3
1650236100000|2022-04-17 22:55:00|146761|146419|146805.2|146463.2|146805.2|146463.2|146761|146419|5
1650236110000|2022-04-17 22:55:10|146740.6|146398.6|146755.3|146413.3|146755.3|146413.3|146726.7|146384.7|6
1650236120000|2022-04-17 22:55:20|146755.9|146413.9|146754|146412|146755.9|146413.9|146747.1|146405.1|4
1650236130000|2022-04-17 22:55:30|146718|146376|146739|146397|146741.3|146399.3|146718|146376|3
1650236140000|2022-04-17 22:55:40|146757.8|146415.8|146761.3|146419.3|146761.3|146419.3|146757.8|146415.8|2
1650236150000|2022-04-17 22:55:50|146810.3|146468.3|146863.1|146521.1|146863.1|146521.1|146687.8|146345.8|4
1650236160000|2022-04-17 22:56:00|146833.5|146491.5|146833.5|146491.5|146833.5|146491.5|146827.7|146485.7|3
1650236170000|2022-04-17 22:56:10|146827.7|146485.7|146749.1|146407.1|146827.7|146485.7|146718.5|146376.5|3
1650236180000|2022-04-17 22:56:20|146761.3|146419.3|146752.7|146410.7|146761.3|146419.3|146752.7|146410.7|2
1650236190000|2022-04-17 22:56:30|146777.9|146435.9|146784.4|146442.4|146784.4|146442.4|146777.9|146435.9|2
1650236200000|2022-04-17 22:56:40|146718.5|146376.5|146736.8|146394.8|146749.1|146407.1|146718.5|146376.5|3
1650236210000|2022-04-17 22:56:50|146753.7|146411.7|146779.8|146437.8|146785.5|146443.5|146753.7|146411.7|4
1650236220000|2022-04-17 22:57:00|146804.3|146462.3|146804.3|146462.3|146804.3|146462.3|146804.3|146462.3|1
1650236230000|2022-04-17 22:57:10|146720.2|146378.2|146755.8|146413.8|146757.2|146415.2|146720.2|146378.2|13
1650236240000|2022-04-17 22:57:20|146758.3|146416.3|146772.5|146430.5|146797.5|146455.5|146684.1|146342.1|16
1650236250000|2022-04-17 22:57:30|146753|146411|146760.3|146418.3|146773.2|146431.2|146714.6|146372.6|7
1650236260000|2022-04-17 22:57:40|146712.6|146370.6|146741.4|146399.4|146750.7|146408.7|146712.6|146370.6|4
1650236270000|2022-04-17 22:57:50|146724.1|146382.1|146727.4|146385.4|146729.6|146387.6|146691.2|146349.2|12
1650236280000|2022-04-17 22:58:00|146739.2|146397.2|146724.5|146382.5|146741.1|146399.1|146715.7|146373.7|11
1650236290000|2022-04-17 22:58:10|146727.3|146385.3|146695.6|146353.6|146731.7|146389.7|146695.6|146353.6|11
1650236300000|2022-04-17 22:58:20|146699.2|146357.2|146757.1|146415.1|146775.3|146433.3|146694.4|146352.4|9
1650236310000|2022-04-17 22:58:30|146771.1|146429.1|146719|146377|146771.1|146429.1|146719|146377|9
1650236320000|2022-04-17 22:58:40|146721.8|146379.8|146727|146385|146729.3|146387.3|146714.8|146372.8|6
1650236330000|2022-04-17 22:58:50|146722|146380|146766.7|146424.7|146770.3|146428.3|146722|146380|6
1650236340000|2022-04-17 22:59:00|146772.3|146430.3|146737.9|146395.9|146772.3|146430.3|146718.3|146376.3|10
1650236350000|2022-04-17 22:59:10|146738.3|146396.3|146758.9|146416.9|146758.9|146416.9|146738.3|146396.3|4
1650236360000|2022-04-17 22:59:20|146754.2|146412.2|146757.8|146415.8|146810|146468|146749.6|146407.6|10
1650236370000|2022-04-17 22:59:30|146781.4|146439.4|146782.6|146440.6|146784|146442|146733.7|146391.7|10
1650236380000|2022-04-17 22:59:40|146807.6|146465.6|146780.5|146438.5|146807.6|146465.6|146780.5|146438.5|3
1650236390000|2022-04-17 22:59:50|146795.1|146453.1|146751.1|146409.1|146805.2|146463.2|146751.1|146409.1|7
1650236400000|2022-04-17 23:00:00|146735.5|146393.5|146738.2|146396.2|146744.1|146402.1|146735.5|146393.5|10
1650236410000|2022-04-17 23:00:10|146727.1|146385.1|146757.7|146415.7|146765|146423|146727.1|146385.1|7
1650236420000|2022-04-17 23:00:20|146790.2|146448.2|146759.9|146417.9|146790.2|146448.2|146759.9|146417.9|5
1650236430000|2022-04-17 23:00:30|146774.1|146432.1|146736.2|146394.2|146774.1|146432.1|146723.5|146381.5|7
1650236440000|2022-04-17 23:00:40|146740.1|146398.1|146774.7|146432.7|146774.7|146432.7|146740.1|146398.1|6
1650236450000|2022-04-17 23:00:50|146764.3|146422.3|146725.5|146383.5|146764.3|146422.3|146722|146380|7
1650236460000|2022-04-17 23:01:00|146734.3|146392.3|146723.7|146381.7|146737.6|146395.6|146723.7|146381.7|6
1650236470000|2022-04-17 23:01:10|146729.1|146387.1|146735.7|146393.7|146742.9|146400.9|146721.2|146379.2|10
1650236480000|2022-04-17 23:01:20|146734.2|146392.2|146731|146389|146745.7|146403.7|146731|146389|13
1650236490000|2022-04-17 23:01:30|146742.8|146400.8|146746.9|146404.9|146746.9|146404.9|146735.5|146393.5|4
1650236500000|2022-04-17 23:01:40|146748.4|146406.4|146740|146398|146749.9|146407.9|146740|146398|4
1650236510000|2022-04-17 23:01:50|146738.9|146396.9|146739.2|146397.2|146770.1|146428.1|146723.7|146381.7|19
1650236520000|2022-04-17 23:02:00|146741.3|146399.3|146760.8|146418.8|146760.8|146418.8|146729.7|146387.7|7
1650236530000|2022-04-17 23:02:10|146750.4|146408.4|146737|146395|146755.8|146413.8|146724.2|146382.2|6
1650236540000|2022-04-17 23:02:20|146740.7|146398.7|146733.6|146391.6|146746.8|146404.8|146732.5|146390.5|7
1650236550000|2022-04-17 23:02:30|146739.9|146397.9|146755.3|146413.3|146809.2|146467.2|146739.9|146397.9|5
1650236560000|2022-04-17 23:02:40|146752.6|146410.6|146746.9|146404.9|146752.6|146410.6|146729.3|146387.3|7
1650236570000|2022-04-17 23:02:50|146721.3|146379.3|146729.3|146387.3|146738.7|146396.7|146701.9|146359.9|16
1650236580000|2022-04-17 23:03:00|146749.2|146407.2|146750.3|146408.3|146750.3|146408.3|146737.3|146395.3|7
1650236590000|2022-04-17 23:03:10|146755.8|146413.8|146758.6|146416.6|146758.6|146416.6|146751.7|146409.7|5
1650236600000|2022-04-17 23:03:20|146762.5|146420.5|146734|146392|146762.5|146420.5|146730.3|146388.3|6
1650236610000|2022-04-17 23:03:30|146812.5|146470.5|146772.6|146430.6|146812.5|146470.5|146748.8|146406.8|8
1650236620000|2022-04-17 23:03:40|146760.1|146418.1|146760.1|146418.1|146760.1|146418.1|146760.1|146418.1|1
1650236630000|2022-04-17 23:03:50|146750.2|146408.2|146739.2|146397.2|146750.2|146408.2|146716.6|146374.6|24
1650236640000|2022-04-17 23:04:00|146746.7|146404.7|146746.7|146404.7|146746.7|146404.7|146732|146390|4
1650236650000|2022-04-17 23:04:10|146733.2|146391.2|146739.1|146397.1|146745.5|146403.5|146722.5|146380.5|5
1650236660000|2022-04-17 23:04:20|146739.4|146397.4|146744.2|146402.2|146753.4|146411.4|146739.4|146397.4|4
1650236670000|2022-04-17 23:04:30|146753|146411|146740.2|146398.2|146753|146411|146706.2|146364.2|6
1650236680000|2022-04-17 23:04:40|146735.2|146393.2|146728.4|146386.4|146754.2|146412.2|146728.4|146386.4|7
1650236690000|2022-04-17 23:04:50|146780.3|146438.3|146769.2|146427.2|146790.3|146448.3|146769.2|146427.2|3
1650236700000|2022-04-17 23:05:00|146786.4|146444.4|146759.1|146417.1|146786.4|146444.4|146750.7|146408.7|14
1650236710000|2022-04-17 23:05:10|146763.9|146421.9|146753.6|146411.6|146774.2|146432.2|146753.6|146411.6|4
1650236720000|2022-04-17 23:05:20|146790.4|146448.4|146758|146416|146790.4|146448.4|146747.3|146405.3|7
1650236730000|2022-04-17 23:05:30|146759|146417|146769.9|146427.9|146769.9|146427.9|146714.7|146372.7|5
1650236740000|2022-04-17 23:05:40|146714|146372|146756.5|146414.5|146756.5|146414.5|146697.8|146355.8|11
1650236750000|2022-04-17 23:05:50|146775.5|146433.5|146722.1|146380.1|146775.5|146433.5|146722.1|146380.1|7
1650236760000|2022-04-17 23:06:00|146718|146376|146729.2|146387.2|146729.2|146387.2|146714.8|146372.8|11
1650236770000|2022-04-17 23:06:10|146812.2|146470.2|146744.8|146402.8|146812.2|146470.2|146744.8|146402.8|2
1650236780000|2022-04-17 23:06:20|146774.8|146432.8|146760.2|146418.2|146784.8|146442.8|146760.2|146418.2|4
1650236790000|2022-04-17 23:06:30|146732.5|146390.5|146768.2|146426.2|146768.2|146426.2|146669.5|146327.5|10
1650236800000|2022-04-17 23:06:40|146704.5|146362.5|146776|146434|146776|146434|146704.5|146362.5|4
1650236810000|2022-04-17 23:06:50|146776.2|146434.2|146730.8|146388.8|146776.2|146434.2|146730.8|146388.8|6
1650236820000|2022-04-17 23:07:00|146740.6|146398.6|146702.9|146360.9|146757.6|146415.6|146702.9|146360.9|10
1650236830000|2022-04-17 23:07:10|146718.1|146376.1|146724.7|146382.7|146820.7|146478.7|146687.2|146345.2|10
1650236840000|2022-04-17 23:07:20|146691|146349|146750.6|146408.6|146755.2|146413.2|146676.5|146334.5|31
1650236850000|2022-04-17 23:07:30|146734|146392|146764.8|146422.8|146764.8|146422.8|146734|146392|5
1650236860000|2022-04-17 23:07:40|146754.2|146412.2|146721.9|146379.9|146754.2|146412.2|146710.1|146368.1|3
1650236870000|2022-04-17 23:07:50|146723.9|146381.9|146730.8|146388.8|146730.8|146388.8|146723.9|146381.9|3
1650236880000|2022-04-17 23:08:00|146749.7|146407.7|146812.7|146470.7|146812.7|146470.7|146736.6|146394.6|4
1650236890000|2022-04-17 23:08:10|146698.6|146356.6|146740.1|146398.1|146740.1|146398.1|146698.6|146356.6|3
1650236900000|2022-04-17 23:08:20|146772.4|146430.4|146722|146380|146812|146470|146704.2|146362.2|10
1650236910000|2022-04-17 23:08:30|146723.8|146381.8|146729.4|146387.4|146729.4|146387.4|146715|146373|13
1650236920000|2022-04-17 23:08:40|146745.7|146403.7|146745.4|146403.4|146745.7|146403.7|146745.4|146403.4|4
1650236930000|2022-04-17 23:08:50|146746.3|146404.3|146751.2|146409.2|146766.9|146424.9|146723.2|146381.2|16
1650236940000|2022-04-17 23:09:00|146778.5|146436.5|146747|146405|146778.7|146436.7|146731.6|146389.6|5
1650236950000|2022-04-17 23:09:10|146760.9|146418.9|146741.1|146399.1|146760.9|146418.9|146718.4|146376.4|6
1650236960000|2022-04-17 23:09:20|146721.9|146379.9|146722.8|146380.8|146731.1|146389.1|146657.2|146315.2|22
1650236970000|2022-04-17 23:09:30|146707.6|146365.6|146725.9|146383.9|146742.5|146400.5|146707.6|146365.6|12
1650236980000|2022-04-17 23:09:40|146725.7|146383.7|146730.2|146388.2|146739.6|146397.6|146693.6|146351.6|24
1650236990000|2022-04-17 23:09:50|146731.7|146389.7|146717.6|146375.6|146750.7|146408.7|146699.1|146357.1|32
1650237000000|2022-04-17 23:10:00|146769.5|146427.5|146768|146426|146769.5|146427.5|146744.8|146402.8|9
1650237010000|2022-04-17 23:10:10|146764.5|146422.5|146724.2|146382.2|146773|146431|146720|146378|6
1650237020000|2022-04-17 23:10:20|146725.7|146383.7|146745.3|146403.3|146745.3|146403.3|146725.7|146383.7|5
1650237030000|2022-04-17 23:10:30|146735|146393|146772.3|146430.3|146790.6|146448.6|146735|146393|5
1650237040000|2022-04-17 23:10:40|146778.8|146436.8|146734.8|146392.8|146778.8|146436.8|146696.3|146354.3|4
1650237050000|2022-04-17 23:10:50|146757.9|146415.9|146769.1|146427.1|146769.1|146427.1|146720.6|146378.6|13
1650237060000|2022-04-17 23:11:00|146750.2|146408.2|146787.1|146445.1|146787.1|146445.1|146723.6|146381.6|21
1650237070000|2022-04-17 23:11:10|146761|146419|146761.4|146419.4|146778.2|146436.2|146749.7|146407.7|6
1650237080000|2022-04-17 23:11:20|146764.7|146422.7|146760.1|146418.1|146780.5|146438.5|146724.2|146382.2|15
1650237090000|2022-04-17 23:11:30|146771.4|146429.4|146799.6|146457.6|146799.6|146457.6|146771.4|146429.4|2
1650237100000|2022-04-17 23:11:40|146811.8|146469.8|146742.6|146400.6|146865.2|146523.2|146742.6|146400.6|4
1650237110000|2022-04-17 23:11:50|146757.6|146415.6|146745.1|146403.1|146798.6|146456.6|146745.1|146403.1|7
1650237120000|2022-04-17 23:12:00|146773|146431|146730.1|146388.1|146773|146431|146716.1|146374.1|24
1650237130000|2022-04-17 23:12:10|146744|146402|146743.9|146401.9|146744.4|146402.4|146743.9|146401.9|4
1650237140000|2022-04-17 23:12:20|146744.1|146402.1|146734.2|146392.2|146744.1|146402.1|146726.5|146384.5|8
1650237150000|2022-04-17 23:12:30|146740|146398|146759.1|146417.1|146759.1|146417.1|146733.4|146391.4|8
1650237160000|2022-04-17 23:12:40|146753|146411|146733.7|146391.7|146753|146411|146715.3|146373.3|8
1650237170000|2022-04-17 23:12:50|146741|146399|146729.9|146387.9|146753|146411|146729.9|146387.9|7
1650237180000|2022-04-17 23:13:00|146744.4|146402.4|146736.2|146394.2|146744.4|146402.4|146706.2|146364.2|7
1650237190000|2022-04-17 23:13:10|146733.7|146391.7|146733.2|146391.2|146753|146411|146721.5|146379.5|14
1650237200000|2022-04-17 23:13:20|146732.2|146390.2|146741.2|146399.2|146741.2|146399.2|146717.4|146375.4|15
1650237210000|2022-04-17 23:13:30|146740.1|146398.1|146758.6|146416.6|146758.6|146416.6|146740.1|146398.1|5
1650237220000|2022-04-17 23:13:40|146752.4|146410.4|146734.3|146392.3|146752.4|146410.4|146716.1|146374.1|7
1650237230000|2022-04-17 23:13:50|146733.6|146391.6|146751.2|146409.2|146759.4|146417.4|146733.6|146391.6|7
1650237240000|2022-04-17 23:14:00|146746.7|146404.7|146732.8|146390.8|146746.7|146404.7|146708.8|146366.8|18
1650237250000|2022-04-17 23:14:10|146729.1|146387.1|146752.8|146410.8|146774.7|146432.7|146723|146381|14
1650237260000|2022-04-17 23:14:20|146746.7|146404.7|146733.5|146391.5|146759.8|146417.8|146714.9|146372.9|10
1650237270000|2022-04-17 23:14:30|146741.9|146399.9|146733.2|146391.2|146741.9|146399.9|146715.4|146373.4|10
1650237280000|2022-04-17 23:14:40|146727.9|146385.9|146738|146396|146744.8|146402.8|146727.9|146385.9|6
1650237290000|2022-04-17 23:14:50|146744.6|146402.6|146754.1|146412.1|146754.7|146412.7|146744.6|146402.6|6
1650237300000|2022-04-17 23:15:00|146751.8|146409.8|146755.7|146413.7|146755.7|146413.7|146716.1|146374.1|15
1650237310000|2022-04-17 23:15:10|146749.3|146407.3|146739.8|146397.8|146750.6|146408.6|146736.7|146394.7|7
1650237320000|2022-04-17 23:15:20|146752.9|146410.9|146728.1|146386.1|146752.9|146410.9|146716.6|146374.6|13
1650237330000|2022-04-17 23:15:30|146731.2|146389.2|146741.1|146399.1|146741.9|146399.9|146711.4|146369.4|21
1650237340000|2022-04-17 23:15:40|146741.2|146399.2|146733.7|146391.7|146741.2|146399.2|146705.8|146363.8|14
1650237350000|2022-04-17 23:15:50|146740.2|146398.2|146738.3|146396.3|146744.4|146402.4|146735.4|146393.4|7
1650237360000|2022-04-17 23:16:00|146737.2|146395.2|146759.6|146417.6|146759.6|146417.6|146713.2|146371.2|26
1650237370000|2022-04-17 23:16:10|146754.8|146412.8|146746.6|146404.6|146757.8|146415.8|146739.8|146397.8|25
1650237380000|2022-04-17 23:16:20|146756.3|146414.3|146738.5|146396.5|146756.4|146414.4|146725.6|146383.6|19
1650237390000|2022-04-17 23:16:30|146740.2|146398.2|146762.1|146420.1|146764.5|146422.5|146740.2|146398.2|17
1650237400000|2022-04-17 23:16:40|146757.8|146415.8|146737.1|146395.1|146761.2|146419.2|146737.1|146395.1|15
1650237410000|2022-04-17 23:16:50|146742.1|146400.1|146747.7|146405.7|146752.4|146410.4|146733.4|146391.4|22
1650237420000|2022-04-17 23:17:00|146767|146425|146746.2|146404.2|146767|146425|146737.7|146395.7|20
1650237430000|2022-04-17 23:17:10|146744.5|146402.5|146744.6|146402.6|146748.8|146406.8|146722.5|146380.5|17
1650237440000|2022-04-17 23:17:20|146738.3|146396.3|146735.9|146393.9|146740|146398|146717.9|146375.9|19
1650237450000|2022-04-17 23:17:30|146753.5|146411.5|146724.9|146382.9|146753.5|146411.5|146686.6|146344.6|5
1650237460000|2022-04-17 23:17:40|146741.9|146399.9|146718|146376|146741.9|146399.9|146708|146366|6
1650237470000|2022-04-17 23:17:50|146707.3|146365.3|146728.2|146386.2|146750.5|146408.5|146707.3|146365.3|15
1650237480000|2022-04-17 23:18:00|146744.8|146402.8|146760|146418|146760|146418|146734.6|146392.6|9
1650237490000|2022-04-17 23:18:10|146758|146416|146738.3|146396.3|146758|146416|146734.4|146392.4|8
1650237500000|2022-04-17 23:18:20|146742.6|146400.6|146734.6|146392.6|146742.6|146400.6|146724.8|146382.8|6
1650237510000|2022-04-17 23:18:30|146727.9|146385.9|146745.9|146403.9|146745.9|146403.9|146727.9|146385.9|6
1650237520000|2022-04-17 23:18:40|146749.4|146407.4|146729.6|146387.6|146751.9|146409.9|146729.6|146387.6|6
1650237530000|2022-04-17 23:18:50|146737.6|146395.6|146706.1|146364.1|146747.4|146405.4|146701.5|146359.5|24
1650237540000|2022-04-17 23:19:00|146720.1|146378.1|146735.3|146393.3|146748.8|146406.8|146706.4|146364.4|22
1650237550000|2022-04-17 23:19:10|146746.2|146404.2|146740.7|146398.7|146746.3|146404.3|146738.9|146396.9|6
1650237560000|2022-04-17 23:19:20|146743.6|146401.6|146738.9|146396.9|146751.6|146409.6|146728.9|146386.9|7
1650237570000|2022-04-17 23:19:30|146741.4|146399.4|146743.2|146401.2|146743.2|146401.2|146735.2|146393.2|5
1650237580000|2022-04-17 23:19:40|146751.6|146409.6|146741|146399|146752.1|146410.1|146728.7|146386.7|7
1650237590000|2022-04-17 23:19:50|146740|146398|146675|146333|146780.5|146438.5|146675|146333|13
1650237600000|2022-04-17 23:20:00|146736.3|146394.3|146747.6|146405.6|146747.6|146405.6|146736.3|146394.3|2
1650237610000|2022-04-17 23:20:10|146736.3|146394.3|146747.6|146405.6|146747.6|146405.6|146736.3|146394.3|2
1650237620000|2022-04-17 23:20:20|146740|146398|146734.7|146392.7|146752|146410|146715.6|146373.6|14
1650237630000|2022-04-17 23:20:30|146739.6|146397.6|146741.3|146399.3|146745|146403|146703.1|146361.1|19
1650237640000|2022-04-17 23:20:40|146759.8|146417.8|146731.6|146389.6|146759.8|146417.8|146717.6|146375.6|11
1650237650000|2022-04-17 23:20:50|146724.4|146382.4|146719.6|146377.6|146728.7|146386.7|146706.8|146364.8|12
1650237660000|2022-04-17 23:21:00|146729.4|146387.4|146735.9|146393.9|146735.9|146393.9|146725.3|146383.3|7
1650237670000|2022-04-17 23:21:10|146736.6|146394.6|146723.1|146381.1|146736.6|146394.6|146716.2|146374.2|23
1650237680000|2022-04-17 23:21:20|146720.4|146378.4|146713.7|146371.7|146730.9|146388.9|146691.2|146349.2|29
1650237690000|2022-04-17 23:21:30|146729.3|146387.3|146760.5|146418.5|146774.7|146432.7|146706.9|146364.9|22
1650237700000|2022-04-17 23:21:40|146749.3|146407.3|146736.5|146394.5|146760.5|146418.5|146736.5|146394.5|9
1650237710000|2022-04-17 23:21:50|146736.9|146394.9|146717.1|146375.1|146744|146402|146716.7|146374.7|23
1650237720000|2022-04-17 23:22:00|146731|146389|146737|146395|146742.4|146400.4|146724.6|146382.6|16
1650237730000|2022-04-17 23:22:10|146732|146390|146736.9|146394.9|146737|146395|146730.2|146388.2|9
1650237740000|2022-04-17 23:22:20|146749|146407|146743.8|146401.8|146775.5|146433.5|146711.8|146369.8|18
1650237750000|2022-04-17 23:22:30|146753.2|146411.2|146742.1|146400.1|146760.4|146418.4|146712.2|146370.2|14
1650237760000|2022-04-17 23:22:40|146712|146370|146746.4|146404.4|146747.1|146405.1|146712|146370|14
1650237770000|2022-04-17 23:22:50|146743.4|146401.4|146725.8|146383.8|146746.1|146404.1|146722.5|146380.5|12
1650237780000|2022-04-17 23:23:00|146725.5|146383.5|146734|146392|146737.7|146395.7|146725.5|146383.5|9
1650237790000|2022-04-17 23:23:10|146732.7|146390.7|146725.3|146383.3|146751|146409|146719.7|146377.7|9
1650237800000|2022-04-17 23:23:20|146724.7|146382.7|146745.3|146403.3|146753.4|146411.4|146720.3|146378.3|14
1650237810000|2022-04-17 23:23:30|146739.8|146397.8|146733.2|146391.2|146753.5|146411.5|146733|146391|19
1650237820000|2022-04-17 23:23:40|146735.4|146393.4|146739.7|146397.7|146748|146406|146735.4|146393.4|19
1650237830000|2022-04-17 23:23:50|146728.2|146386.2|146739.8|146397.8|146739.8|146397.8|146728.2|146386.2|35
1650237840000|2022-04-17 23:24:00|146736.1|146394.1|146757.6|146415.6|146757.6|146415.6|146735.7|146393.7|12
1650237850000|2022-04-17 23:24:10|146755|146413|146754.3|146412.3|146760.8|146418.8|146751.6|146409.6|13
1650237860000|2022-04-17 23:24:20|146726.4|146384.4|146742.3|146400.3|146746|146404|146726.4|146384.4|10
1650237870000|2022-04-17 23:24:30|146728.6|146386.6|146736.6|146394.6|146754.9|146412.9|146720.9|146378.9|15
1650237880000|2022-04-17 23:24:40|146737.2|146395.2|146749|146407|146749.2|146407.2|146737.2|146395.2|12
1650237890000|2022-04-17 23:24:50|146742|146400|146744.9|146402.9|146749.2|146407.2|146742|146400|8
1650237900000|2022-04-17 23:25:00|146749.1|146407.1|146732.7|146390.7|146750.1|146408.1|146693.5|146351.5|16
1650237910000|2022-04-17 23:25:10|146735.2|146393.2|146758.4|146416.4|146761.4|146419.4|146735.2|146393.2|10
1650237920000|2022-04-17 23:25:20|146749.6|146407.6|146737|146395|146749.6|146407.6|146734.2|146392.2|19
1650237930000|2022-04-17 23:25:30|146738.6|146396.6|146748.8|146406.8|146753.5|146411.5|146738.6|146396.6|25
1650237940000|2022-04-17 23:25:40|146749|146407|146738.3|146396.3|146751.7|146409.7|146735.9|146393.9|25
1650237950000|2022-04-17 23:25:50|146741.9|146399.9|146755.3|146413.3|146755.3|146413.3|146741.9|146399.9|15
1650237960000|2022-04-17 23:26:00|146755.4|146413.4|146741.9|146399.9|146760|146418|146726.1|146384.1|15
1650237970000|2022-04-17 23:26:10|146742|146400|146738.8|146396.8|146745.8|146403.8|146729.9|146387.9|17
1650237980000|2022-04-17 23:26:20|146734.5|146392.5|146748.1|146406.1|146757|146415|146734.2|146392.2|17
1650237990000|2022-04-17 23:26:30|146745.1|146403.1|146755.4|146413.4|146755.4|146413.4|146745.1|146403.1|6
1650238000000|2022-04-17 23:26:40|146726.5|146384.5|146752.8|146410.8|146754.9|146412.9|146726.5|146384.5|10
1650238010000|2022-04-17 23:26:50|146751.4|146409.4|146776.1|146434.1|146785.9|146443.9|146751.4|146409.4|12
1650238020000|2022-04-17 23:27:00|146781.7|146439.7|146748.2|146406.2|146781.7|146439.7|146732.7|146390.7|8
1650238030000|2022-04-17 23:27:10|146752|146410|146745.3|146403.3|146774.8|146432.8|146742.3|146400.3|8
1650238040000|2022-04-17 23:27:20|146745.2|146403.2|146743.8|146401.8|146758.7|146416.7|146711.8|146369.8|30
1650238050000|2022-04-17 23:27:30|146739.7|146397.7|146748.1|146406.1|146767.3|146425.3|146732.6|146390.6|27
1650238060000|2022-04-17 23:27:40|146743.1|146401.1|146748.6|146406.6|146748.6|146406.6|146743.1|146401.1|4
1650238070000|2022-04-17 23:27:50|146744.7|146402.7|146744.1|146402.1|146747.8|146405.8|146732.2|146390.2|13
1650238080000|2022-04-17 23:28:00|146747|146405|146747.6|146405.6|146762.6|146420.6|146725.3|146383.3|13
1650238090000|2022-04-17 23:28:10|146747.4|146405.4|146757.6|146415.6|146761.3|146419.3|146713.8|146371.8|13
1650238100000|2022-04-17 23:28:20|146755.1|146413.1|146728.9|146386.9|146755.1|146413.1|146725|146383|9
1650238110000|2022-04-17 23:28:30|146741.4|146399.4|146741.4|146399.4|146741.9|146399.9|146737.7|146395.7|5
1650238120000|2022-04-17 23:28:40|146742|146400|146745.5|146403.5|146745.5|146403.5|146730.2|146388.2|16
1650238130000|2022-04-17 23:28:50|146741.8|146399.8|146755.8|146413.8|146759.5|146417.5|146741.8|146399.8|19
1650238140000|2022-04-17 23:29:00|146755.7|146413.7|146754.4|146412.4|146760.6|146418.6|146724.1|146382.1|30
1650238150000|2022-04-17 23:29:10|146754.9|146412.9|146749.4|146407.4|146762.5|146420.5|146749|146407|19
1650238160000|2022-04-17 23:29:20|146750.9|146408.9|146735.6|146393.6|146759|146417|146723.3|146381.3|13
1650238170000|2022-04-17 23:29:30|146744|146402|146745.8|146403.8|146748.5|146406.5|146739|146397|12
1650238180000|2022-04-17 23:29:40|146750.9|146408.9|146750|146408|146751|146409|146745.8|146403.8|6
1650238190000|2022-04-17 23:29:50|146757.9|146415.9|146746|146404|146761.2|146419.2|146717.1|146375.1|36
1650238200000|2022-04-17 23:30:00|146734.5|146392.5|146748|146406|146770.4|146428.4|146718.8|146376.8|30
1650238210000|2022-04-17 23:30:10|146780.4|146438.4|146718.6|146376.6|146780.4|146438.4|146718.6|146376.6|21
1650238220000|2022-04-17 23:30:20|146725.9|146383.9|146738.4|146396.4|146741.3|146399.3|146725.9|146383.9|21
1650238230000|2022-04-17 23:30:30|146743.2|146401.2|146747.9|146405.9|146748.4|146406.4|146743.2|146401.2|7
1650238240000|2022-04-17 23:30:40|146743.5|146401.5|146767.2|146425.2|146776.6|146434.6|146743.5|146401.5|6
1650238250000|2022-04-17 23:30:50|146776.5|146434.5|146707.1|146365.1|146776.5|146434.5|146707.1|146365.1|5
1650238260000|2022-04-17 23:31:00|146749.6|146407.6|146700.1|146358.1|146750.7|146408.7|146700.1|146358.1|12
1650238270000|2022-04-17 23:31:10|146739.1|146397.1|146748.5|146406.5|146752.3|146410.3|146709.9|146367.9|20
1650238280000|2022-04-17 23:31:20|146749.5|146407.5|146757.9|146415.9|146757.9|146415.9|146733.1|146391.1|16
1650238290000|2022-04-17 23:31:30|146754.1|146412.1|146754|146412|146765|146423|146749.5|146407.5|17
1650238300000|2022-04-17 23:31:40|146755.9|146413.9|146741.1|146399.1|146757.1|146415.1|146732|146390|10
1650238310000|2022-04-17 23:31:50|146738.7|146396.7|146740.6|146398.6|146743.8|146401.8|146725.5|146383.5|7
1650238320000|2022-04-17 23:32:00|146743.8|146401.8|146736.3|146394.3|146743.8|146401.8|146728.1|146386.1|8
1650238330000|2022-04-17 23:32:10|146747.8|146405.8|146767.5|146425.5|146767.5|146425.5|146747.8|146405.8|5
1650238340000|2022-04-17 23:32:20|146763.4|146421.4|146735|146393|146763.4|146421.4|146720.7|146378.7|10
1650238350000|2022-04-17 23:32:30|146734.2|146392.2|146747.7|146405.7|146748.6|146406.6|146734.2|146392.2|8
1650238360000|2022-04-17 23:32:40|146743|146401|146755.5|146413.5|146756.8|146414.8|146743|146401|6
1650238370000|2022-04-17 23:32:50|146755.3|146413.3|146726.9|146384.9|146755.3|146413.3|146719.4|146377.4|5
1650238380000|2022-04-17 23:33:00|146732.5|146390.5|146739.5|146397.5|146740|146398|146732.5|146390.5|7
1650238390000|2022-04-17 23:33:10|146744.2|146402.2|146756.3|146414.3|146756.3|146414.3|146744.2|146402.2|4
1650238400000|2022-04-17 23:33:20|146753.1|146411.1|146730.1|146388.1|146753.1|146411.1|146718.7|146376.7|6
1650238410000|2022-04-17 23:33:30|146737|146395|146758.6|146416.6|146780|146438|146718.4|146376.4|14
1650238420000|2022-04-17 23:33:40|146703.4|146361.4|146740.8|146398.8|146748.4|146406.4|146703.4|146361.4|11
1650238430000|2022-04-17 23:33:50|146736.2|146394.2|146750.6|146408.6|146756.9|146414.9|146736.2|146394.2|12
1650238440000|2022-04-17 23:34:00|146745.7|146403.7|146751.7|146409.7|146751.7|146409.7|146740.6|146398.6|12
1650238450000|2022-04-17 23:34:10|146750.3|146408.3|146741.6|146399.6|146760.3|146418.3|146740.3|146398.3|13
1650238460000|2022-04-17 23:34:20|146773.2|146431.2|146763.8|146421.8|146790.9|146448.9|146763.8|146421.8|3
1650238470000|2022-04-17 23:34:30|146771.3|146429.3|146775.6|146433.6|146775.6|146433.6|146771.3|146429.3|2
1650238480000|2022-04-17 23:34:40|146784.6|146442.6|146774.8|146432.8|146787.5|146445.5|146731.5|146389.5|15
1650238490000|2022-04-17 23:34:50|146769.8|146427.8|146767.2|146425.2|146769.8|146427.8|146767.2|146425.2|2
1650238500000|2022-04-17 23:35:00|146789.4|146447.4|146767.6|146425.6|146799.7|146457.7|146765.6|146423.6|10
1650238510000|2022-04-17 23:35:10|146715.5|146373.5|146778.9|146436.9|146789.3|146447.3|146715.5|146373.5|20
1650238520000|2022-04-17 23:35:20|146785.6|146443.6|146788.9|146446.9|146788.9|146446.9|146778.5|146436.5|3
1650238530000|2022-04-17 23:35:30|146829.7|146487.7|146758.7|146416.7|146829.7|146487.7|146755.5|146413.5|5
1650238540000|2022-04-17 23:35:40|146742.5|146400.5|146769.6|146427.6|146773.5|146431.5|146726.4|146384.4|17
1650238550000|2022-04-17 23:35:50|146762.3|146420.3|146748.2|146406.2|146762.3|146420.3|146740.1|146398.1|5
1650238560000|2022-04-17 23:36:00|146781.4|146439.4|146751.5|146409.5|146781.4|146439.4|146746.7|146404.7|7
1650238570000|2022-04-17 23:36:10|146781.5|146439.5|146760.7|146418.7|146781.5|146439.5|146746.5|146404.5|18
1650238580000|2022-04-17 23:36:20|146766.8|146424.8|146766.8|146424.8|146766.8|146424.8|146766.8|146424.8|1
1650238590000|2022-04-17 23:36:30|146816.6|146474.6|146751|146409|146816.6|146474.6|146749.9|146407.9|11
1650238600000|2022-04-17 23:36:40|146750.4|146408.4|146764.3|146422.3|146764.3|146422.3|146746.7|146404.7|11
1650238610000|2022-04-17 23:36:50|146762|146420|146754|146412|146762|146420|146750.8|146408.8|6
1650238620000|2022-04-17 23:37:00|146746.8|146404.8|146786.1|146444.1|146786.1|146444.1|146746.8|146404.8|19
1650238630000|2022-04-17 23:37:10|146713.7|146371.7|146756.4|146414.4|146768.1|146426.1|146713.7|146371.7|17
1650238640000|2022-04-17 23:37:20|146756.7|146414.7|146791.9|146449.9|146822|146480|146751.9|146409.9|16
1650238650000|2022-04-17 23:37:30|146758|146416|146800.7|146458.7|146819.6|146477.6|146747.5|146405.5|14
1650238660000|2022-04-17 23:37:40|146756.8|146414.8|146768.2|146426.2|146792|146450|146754.4|146412.4|9
1650238670000|2022-04-17 23:37:50|146739.8|146397.8|146772.7|146430.7|146772.7|146430.7|146739.8|146397.8|6
1650238680000|2022-04-17 23:38:00|146771.9|146429.9|146781.2|146439.2|146801.6|146459.6|146751.7|146409.7|18
1650238690000|2022-04-17 23:38:10|146730.3|146388.3|146774.3|146432.3|146774.3|146432.3|146730.3|146388.3|4
1650238700000|2022-04-17 23:38:20|146774.1|146432.1|146769.5|146427.5|146793.2|146451.2|146743.8|146401.8|22
1650238710000|2022-04-17 23:38:30|146764.8|146422.8|146768.1|146426.1|146772.8|146430.8|146758.9|146416.9|10
1650238720000|2022-04-17 23:38:40|146756.9|146414.9|146755.4|146413.4|146760.9|146418.9|146734.9|146392.9|8
1650238730000|2022-04-17 23:38:50|146758.2|146416.2|146749.2|146407.2|146769|146427|146747.9|146405.9|14
1650238740000|2022-04-17 23:39:00|146764.5|146422.5|146777.5|146435.5|146800.5|146458.5|146751.9|146409.9|9
1650238750000|2022-04-17 23:39:10|146743.9|146401.9|146772|146430|146793.1|146451.1|146743.9|146401.9|24
1650238760000|2022-04-17 23:39:20|146786.9|146444.9|146748.8|146406.8|146786.9|146444.9|146748.8|146406.8|6
1650238770000|2022-04-17 23:39:30|146752.8|146410.8|146754.6|146412.6|146754.8|146412.8|146735.6|146393.6|5
1650238780000|2022-04-17 23:39:40|146747.2|146405.2|146743.7|146401.7|146761.1|146419.1|146740.4|146398.4|14
1650238790000|2022-04-17 23:39:50|146741|146399|146762.4|146420.4|146766.7|146424.7|146741|146399|4
1650238800000|2022-04-17 23:40:00|146769.9|146427.9|146748.1|146406.1|146769.9|146427.9|146739.9|146397.9|27
1650238810000|2022-04-17 23:40:10|146747|146405|146754.6|146412.6|146767.8|146425.8|146724.2|146382.2|13
1650238820000|2022-04-17 23:40:20|146761.5|146419.5|146739.3|146397.3|146761.5|146419.5|146730.9|146388.9|10
1650238830000|2022-04-17 23:40:30|146742|146400|146743.1|146401.1|146743.1|146401.1|146737.6|146395.6|4
1650238840000|2022-04-17 23:40:40|146742.7|146400.7|146746.3|146404.3|146768.7|146426.7|146722.9|146380.9|19
1650238850000|2022-04-17 23:40:50|146743|146401|146789.2|146447.2|146789.2|146447.2|146743|146401|4
1650238860000|2022-04-17 23:41:00|146789.1|146447.1|146733.8|146391.8|146789.1|146447.1|146722.7|146380.7|8
1650238870000|2022-04-17 23:41:10|146719.1|146377.1|146738.3|146396.3|146738.3|146396.3|146719.1|146377.1|7
1650238880000|2022-04-17 23:41:20|146739.8|146397.8|146745.9|146403.9|146749.6|146407.6|146734.8|146392.8|6
1650238890000|2022-04-17 23:41:30|146748|146406|146727.2|146385.2|146753.4|146411.4|146719.9|146377.9|8
1650238900000|2022-04-17 23:41:40|146732.1|146390.1|146804.3|146462.3|146804.3|146462.3|146732.1|146390.1|13
1650238910000|2022-04-17 23:41:50|146743.7|146401.7|146751.6|146409.6|146761.8|146419.8|146713.4|146371.4|6
1650238920000|2022-04-17 23:42:00|146733.5|146391.5|146742.5|146400.5|146787|146445|146722|146380|11
1650238930000|2022-04-17 23:42:10|146747.9|146405.9|146742.3|146400.3|146747.9|146405.9|146741.7|146399.7|8
1650238940000|2022-04-17 23:42:20|146720.1|146378.1|146721.6|146379.6|146740.2|146398.2|146720.1|146378.1|8
1650238950000|2022-04-17 23:42:30|146721|146379|146717.5|146375.5|146760.3|146418.3|146715.6|146373.6|15
1650238960000|2022-04-17 23:42:40|146700.4|146358.4|146734.8|146392.8|146734.8|146392.8|146700.4|146358.4|13
1650238970000|2022-04-17 23:42:50|146726.7|146384.7|146749.2|146407.2|146749.2|146407.2|146719.1|146377.1|15
1650238980000|2022-04-17 23:43:00|146764.3|146422.3|146747.9|146405.9|146764.3|146422.3|146726.9|146384.9|5
1650238990000|2022-04-17 23:43:10|146743.8|146401.8|146748.7|146406.7|146748.7|146406.7|146743.6|146401.6|5
1650239000000|2022-04-17 23:43:20|146704.2|146362.2|146725.5|146383.5|146727.2|146385.2|146704.2|146362.2|9
1650239010000|2022-04-17 23:43:30|146726.3|146384.3|146745.6|146403.6|146752.2|146410.2|146705.2|146363.2|19
1650239020000|2022-04-17 23:43:40|146739.6|146397.6|146739.2|146397.2|146783.7|146441.7|146739.2|146397.2|3
1650239030000|2022-04-17 23:43:50|146727|146385|146718.9|146376.9|146750.6|146408.6|146699.1|146357.1|12
1650239040000|2022-04-17 23:44:00|146723.9|146381.9|146746.3|146404.3|146746.3|146404.3|146723.9|146381.9|4
1650239050000|2022-04-17 23:44:10|146744.1|146402.1|146725.9|146383.9|146755.6|146413.6|146725.9|146383.9|8
1650239060000|2022-04-17 23:44:20|146732.2|146390.2|146739.5|146397.5|146773.4|146431.4|146732.2|146390.2|4
1650239070000|2022-04-17 23:44:30|146747.9|146405.9|146733.6|146391.6|146754.8|146412.8|146733.6|146391.6|6
1650239080000|2022-04-17 23:44:40|146722|146380|146727.5|146385.5|146734|146392|146698.6|146356.6|8
1650239090000|2022-04-17 23:44:50|146725.3|146383.3|146729.1|146387.1|146729.1|146387.1|146716.3|146374.3|4
1650239100000|2022-04-17 23:45:00|146736|146394|146728.8|146386.8|146743.5|146401.5|146719.8|146377.8|9
1650239110000|2022-04-17 23:45:10|146723.2|146381.2|146730.5|146388.5|146730.5|146388.5|146723.2|146381.2|2
1650239120000|2022-04-17 23:45:20|146730.7|146388.7|146734.5|146392.5|146737.3|146395.3|146715.2|146373.2|13
1650239130000|2022-04-17 23:45:30|146730.4|146388.4|146729.1|146387.1|146784.2|146442.2|146714.8|146372.8|9
1650239140000|2022-04-17 23:45:40|146724.7|146382.7|146694|146352|146726.3|146384.3|146694|146352|11
1650239150000|2022-04-17 23:45:50|146699.3|146357.3|146719.5|146377.5|146723.2|146381.2|146699.1|146357.1|13
1650239160000|2022-04-17 23:46:00|146719.2|146377.2|146719.1|146377.1|146722.6|146380.6|146713.3|146371.3|8
1650239170000|2022-04-17 23:46:10|146712.7|146370.7|146715.8|146373.8|146721.5|146379.5|146702.5|146360.5|5
1650239180000|2022-04-17 23:46:20|146714.5|146372.5|146720.8|146378.8|146721.2|146379.2|146713.3|146371.3|8
1650239190000|2022-04-17 23:46:30|146639.8|146297.8|146678.2|146336.2|146707.2|146365.2|146629.2|146287.2|12
1650239200000|2022-04-17 23:46:40|146657.4|146315.4|146666.6|146324.6|146687.9|146345.9|146656.5|146314.5|13
1650239210000|2022-04-17 23:46:50|146678.3|146336.3|146679.2|146337.2|146688.6|146346.6|146663.2|146321.2|9
1650239220000|2022-04-17 23:47:00|146684.5|146342.5|146712.8|146370.8|146712.8|146370.8|146684.5|146342.5|7
1650239230000|2022-04-17 23:47:10|146704|146362|146745.1|146403.1|146746.6|146404.6|146704|146362|6
1650239240000|2022-04-17 23:47:20|146711|146369|146689.3|146347.3|146720.8|146378.8|146627.1|146285.1|13
1650239250000|2022-04-17 23:47:30|146691.5|146349.5|146640.5|146298.5|146702.8|146360.8|146631.3|146289.3|18
1650239260000|2022-04-17 23:47:40|146687.9|146345.9|146694|146352|146698.4|146356.4|146653|146311|17
1650239270000|2022-04-17 23:47:50|146689.6|146347.6|146687.5|146345.5|146701.1|146359.1|146666|146324|22
1650239280000|2022-04-17 23:48:00|146688.4|146346.4|146705.1|146363.1|146710.4|146368.4|146684.1|146342.1|12
1650239290000|2022-04-17 23:48:10|146706.8|146364.8|146691.9|146349.9|146706.8|146364.8|146643.7|146301.7|12
1650239300000|2022-04-17 23:48:20|146734.3|146392.3|146641.6|146299.6|146743.4|146401.4|146641.6|146299.6|6
1650239310000|2022-04-17 23:48:30|146672.2|146330.2|146742.1|146400.1|146743.1|146401.1|146658.5|146316.5|19
1650239320000|2022-04-17 23:48:40|146690.8|146348.8|146704.7|146362.7|146717|146375|146685.6|146343.6|15
1650239330000|2022-04-17 23:48:50|146695.5|146353.5|146703|146361|146709.9|146367.9|146690.9|146348.9|13
1650239340000|2022-04-17 23:49:00|146729.4|146387.4|146733.6|146391.6|146734.3|146392.3|146727.4|146385.4|8
1650239350000|2022-04-17 23:49:10|146728.8|146386.8|146717|146375|146728.8|146386.8|146615.7|146273.7|20
1650239360000|2022-04-17 23:49:20|146704.8|146362.8|146703.6|146361.6|146713|146371|146698.7|146356.7|13
1650239370000|2022-04-17 23:49:30|146709.4|146367.4|146662.5|146320.5|146736.2|146394.2|146662.4|146320.4|11
1650239380000|2022-04-17 23:49:40|146674.4|146332.4|146669.6|146327.6|146699|146357|146664.6|146322.6|10
1650239390000|2022-04-17 23:49:50|146676.8|146334.8|146670.9|146328.9|146696.2|146354.2|146642.6|146300.6|12
1650239400000|2022-04-17 23:50:00|146758.1|146416.1|146708.3|146366.3|146763.2|146421.2|146666.2|146324.2|7
1650239410000|2022-04-17 23:50:10|146706.3|146364.3|146707.5|146365.5|146707.5|146365.5|146646.5|146304.5|5
1650239420000|2022-04-17 23:50:20|146695|146353|146668.8|146326.8|146706.7|146364.7|146658.9|146316.9|11
1650239430000|2022-04-17 23:50:30|146700|146358|146683.1|146341.1|146702.7|146360.7|146659.8|146317.8|6
1650239440000|2022-04-17 23:50:40|146692.1|146350.1|146672.8|146330.8|146704.7|146362.7|146662.3|146320.3|17
1650239450000|2022-04-17 23:50:50|146701.6|146359.6|146744.8|146402.8|146746.3|146404.3|146701.6|146359.6|5
1650239460000|2022-04-17 23:51:00|146714.8|146372.8|146666.6|146324.6|146750.4|146408.4|146617.4|146275.4|8
1650239470000|2022-04-17 23:51:10|146721.6|146379.6|146678|146336|146721.6|146379.6|146638.5|146296.5|12
1650239480000|2022-04-17 23:51:20|146660.1|146318.1|146730.1|146388.1|146744.4|146402.4|146660.1|146318.1|14
1650239490000|2022-04-17 23:51:30|146740.5|146398.5|146739.5|146397.5|146741.4|146399.4|146733.3|146391.3|7
1650239500000|2022-04-17 23:51:40|146740.2|146398.2|146726.6|146384.6|146740.2|146398.2|146726.6|146384.6|5
1650239510000|2022-04-17 23:51:50|146726.1|146384.1|146738.9|146396.9|146738.9|146396.9|146726.1|146384.1|3
1650239520000|2022-04-17 23:52:00|146733|146391|146713.7|146371.7|146733|146391|146709.6|146367.6|11
1650239530000|2022-04-17 23:52:10|146709.4|146367.4|146715.6|146373.6|146731.8|146389.8|146709.4|146367.4|8
1650239540000|2022-04-17 23:52:20|146703.1|146361.1|146715.7|146373.7|146717.4|146375.4|146703.1|146361.1|5
1650239550000|2022-04-17 23:52:30|146713.1|146371.1|146726.7|146384.7|146727.1|146385.1|146713.1|146371.1|5
1650239560000|2022-04-17 23:52:40|146715.3|146373.3|146723.8|146381.8|146735.1|146393.1|146688.5|146346.5|20
1650239570000|2022-04-17 23:52:50|146723.9|146381.9|146700.5|146358.5|146734.9|146392.9|146700.5|146358.5|23
1650239580000|2022-04-17 23:53:00|146718.1|146376.1|146705.4|146363.4|146722.6|146380.6|146702.3|146360.3|16
1650239590000|2022-04-17 23:53:10|146705.8|146363.8|146715|146373|146722.4|146380.4|146699|146357|15
1650239600000|2022-04-17 23:53:20|146710.6|146368.6|146718.1|146376.1|146722.5|146380.5|146702.1|146360.1|16
1650239610000|2022-04-17 23:53:30|146718|146376|146725.9|146383.9|146735.5|146393.5|146716|146374|19
1650239620000|2022-04-17 23:53:40|146721.8|146379.8|146728.9|146386.9|146737|146395|146718|146376|15
1650239630000|2022-04-17 23:53:50|146731.8|146389.8|146732.3|146390.3|146737.4|146395.4|146730.8|146388.8|15
1650239640000|2022-04-17 23:54:00|146738.2|146396.2|146738.8|146396.8|146745.9|146403.9|146730.4|146388.4|17
1650239650000|2022-04-17 23:54:10|146737.1|146395.1|146729.5|146387.5|146743|146401|146719.8|146377.8|12
1650239660000|2022-04-17 23:54:20|146730.7|146388.7|146708.9|146366.9|146736.5|146394.5|146708.9|146366.9|12
1650239670000|2022-04-17 23:54:30|146717.5|146375.5|146716.7|146374.7|146723.9|146381.9|146680.2|146338.2|23
1650239680000|2022-04-17 23:54:40|146717.5|146375.5|146750.4|146408.4|146753.4|146411.4|146702.9|146360.9|15
1650239690000|2022-04-17 23:54:50|146744.1|146402.1|146720|146378|146749.1|146407.1|146713.4|146371.4|12
1650239700000|2022-04-17 23:55:00|146723.9|146381.9|146733.7|146391.7|146733.7|146391.7|146721.7|146379.7|9
1650239710000|2022-04-17 23:55:10|146729|146387|146746.1|146404.1|146749.5|146407.5|146729|146387|8
1650239720000|2022-04-17 23:55:20|146743|146401|146719.2|146377.2|146747.1|146405.1|146709.7|146367.7|11
1650239730000|2022-04-17 23:55:30|146740.3|146398.3|146741.3|146399.3|146745.2|146403.2|146730.1|146388.1|16
1650239740000|2022-04-17 23:55:40|146715.9|146373.9|146741.3|146399.3|146741.3|146399.3|146707.9|146365.9|8
1650239750000|2022-04-17 23:55:50|146726.1|146384.1|146740|146398|146740|146398|146726.1|146384.1|3
1650239760000|2022-04-17 23:56:00|146743.6|146401.6|146746.7|146404.7|146747.1|146405.1|146738.4|146396.4|5
1650239770000|2022-04-17 23:56:10|146747.8|146405.8|146733.7|146391.7|146747.8|146405.8|146722.7|146380.7|5
1650239780000|2022-04-17 23:56:20|146745.3|146403.3|146718.9|146376.9|146779|146437|146704.2|146362.2|8
1650239790000|2022-04-17 23:56:30|146721.8|146379.8|146730.5|146388.5|146749.9|146407.9|146706.7|146364.7|10
1650239800000|2022-04-17 23:56:40|146733.9|146391.9|146729.3|146387.3|146733.9|146391.9|146719.9|146377.9|9
1650239810000|2022-04-17 23:56:50|146719.6|146377.6|146723.1|146381.1|146732.5|146390.5|146719.4|146377.4|10
1650239820000|2022-04-17 23:57:00|146722.3|146380.3|146729.7|146387.7|146729.8|146387.8|146722.3|146380.3|4
1650239830000|2022-04-17 23:57:10|146711.5|146369.5|146725|146383|146725|146383|146705.4|146363.4|4
1650239840000|2022-04-17 23:57:20|146741.6|146399.6|146729.4|146387.4|146741.6|146399.6|146726.4|146384.4|3
1650239850000|2022-04-17 23:57:30|146689.6|146347.6|146719.6|146377.6|146731.5|146389.5|146688.9|146346.9|17
1650239860000|2022-04-17 23:57:40|146720.4|146378.4|146725.4|146383.4|146729.8|146387.8|146714.5|146372.5|8
1650239870000|2022-04-17 23:57:50|146701.6|146359.6|146716.4|146374.4|146723|146381|146698.1|146356.1|12
1650239880000|2022-04-17 23:58:00|146712.3|146370.3|146710.7|146368.7|146721.7|146379.7|146703|146361|11
1650239890000|2022-04-17 23:58:10|146714.6|146372.6|146742.3|146400.3|146749.9|146407.9|146714.6|146372.6|6
1650239900000|2022-04-17 23:58:20|146754.9|146412.9|146703.6|146361.6|146754.9|146412.9|146703.6|146361.6|6
1650239910000|2022-04-17 23:58:30|146715.9|146373.9|146727.9|146385.9|146730|146388|146708.7|146366.7|12
1650239920000|2022-04-17 23:58:40|146723.3|146381.3|146742.7|146400.7|146746.8|146404.8|146723.3|146381.3|5
1650239930000|2022-04-17 23:58:50|146741.4|146399.4|146734.1|146392.1|146741.4|146399.4|146718.4|146376.4|6
1650239940000|2022-04-17 23:59:00|146738.5|146396.5|146751.3|146409.3|146751.3|146409.3|146738.5|146396.5|3
1650239950000|2022-04-17 23:59:10|146729.2|146387.2|146773.5|146431.5|146773.5|146431.5|146729.2|146387.2|5
1650239960000|2022-04-17 23:59:20|146736.7|146394.7|146725.6|146383.6|146736.7|146394.7|146707.5|146365.5|11
1650239970000|2022-04-17 23:59:30|146726.1|146384.1|146724.5|146382.5|146728|146386|146710.1|146368.1|8
1650239980000|2022-04-17 23:59:40|146727.9|146385.9|146747.5|146405.5|146748.9|146406.9|146727.7|146385.7|4
1650239990000|2022-04-17 23:59:50|146747.1|146405.1|146744.1|146402.1|146747.1|146405.1|146732.8|146390.8|7
1650240000000|2022-04-18 00:00:00|146738.2|146396.2|146706.9|146364.9|146749|146407|146677.8|146335.8|31
1650240010000|2022-04-18 00:00:10|146702.5|146360.5|146711.2|146369.2|146718|146376|146696.9|146354.9|27
1650240020000|2022-04-18 00:00:20|146715.9|146373.9|146714.7|146372.7|146728.5|146386.5|146706.3|146364.3|20
1650240030000|2022-04-18 00:00:30|146719.3|146377.3|146725.7|146383.7|146725.7|146383.7|146694.4|146352.4|15
1650240040000|2022-04-18 00:00:40|146714|146372|146704.6|146362.6|146714.1|146372.1|146695.3|146353.3|17
1650240050000|2022-04-18 00:00:50|146708.2|146366.2|146707.4|146365.4|146726|146384|146703.6|146361.6|19
1650240060000|2022-04-18 00:01:00|146707.5|146365.5|146719.5|146377.5|146739.9|146397.9|146701.2|146359.2|23
1650240070000|2022-04-18 00:01:10|146694.1|146352.1|146673.2|146331.2|146694.4|146352.4|146622.9|146280.9|14
1650240080000|2022-04-18 00:01:20|146676.3|146334.3|146663.9|146321.9|146676.3|146334.3|146639.5|146297.5|14
1650240090000|2022-04-18 00:01:30|146673.8|146331.8|146682.4|146340.4|146682.4|146340.4|146670.4|146328.4|12
1650240100000|2022-04-18 00:01:40|146713.9|146371.9|146719.6|146377.6|146719.7|146377.7|146710.6|146368.6|9
1650240110000|2022-04-18 00:01:50|146714|146372|146669.6|146327.6|146738.6|146396.6|146601.4|146259.4|11
1650240120000|2022-04-18 00:02:00|146659.5|146317.5|146718.8|146376.8|146738.1|146396.1|146494.6|146152.6|8
1650240130000|2022-04-18 00:02:10|146722.7|146380.7|146676.7|146334.7|146727.2|146385.2|146608.5|146266.5|14
1650240140000|2022-04-18 00:02:20|146680|146338|146720.6|146378.6|146745.8|146403.8|146588.2|146246.2|20
1650240150000|2022-04-18 00:02:30|146726.9|146384.9|146722.2|146380.2|146746|146404|146707.5|146365.5|22
1650240160000|2022-04-18 00:02:40|146714.2|146372.2|146709.3|146367.3|146722.1|146380.1|146702.5|146360.5|26
1650240170000|2022-04-18 00:02:50|146722.7|146380.7|146705.6|146363.6|146764.5|146422.5|146658.1|146316.1|24
1650240180000|2022-04-18 00:03:00|146661.5|146319.5|146568.6|146226.6|146661.5|146319.5|146552|146210|38
1650240190000|2022-04-18 00:03:10|146575.3|146233.3|146672.9|146330.9|146691|146349|146574.7|146232.7|24
1650240200000|2022-04-18 00:03:20|146669.9|146327.9|146635.7|146293.7|146682.9|146340.9|146629.4|146287.4|18
1650240210000|2022-04-18 00:03:30|146645.9|146303.9|146684.3|146342.3|146684.3|146342.3|146618.4|146276.4|19
1650240220000|2022-04-18 00:03:40|146684|146342|146664|146322|146684.2|146342.2|146599.8|146257.8|13
1650240230000|2022-04-18 00:03:50|146657.5|146315.5|146683.8|146341.8|146696.3|146354.3|146645.7|146303.7|12
1650240240000|2022-04-18 00:04:00|146683.9|146341.9|146630.4|146288.4|146729.5|146387.5|146565.9|146223.9|35
1650240250000|2022-04-18 00:04:10|146714.9|146372.9|146693.9|146351.9|146748|146406|146688.6|146346.6|26
1650240260000|2022-04-18 00:04:20|146702.1|146360.1|146666.7|146324.7|146749.8|146407.8|146666.7|146324.7|24
1650240270000|2022-04-18 00:04:30|146675.5|146333.5|146675.4|146333.4|146722.1|146380.1|146664.3|146322.3|17
1650240280000|2022-04-18 00:04:40|146673.5|146331.5|146612.7|146270.7|146673.5|146331.5|146601.3|146259.3|29
1650240290000|2022-04-18 00:04:50|146606.7|146264.7|146578|146236|146641.7|146299.7|146557.7|146215.7|27
1650240300000|2022-04-18 00:05:00|146587.2|146245.2|146610.7|146268.7|146625.4|146283.4|146582|146240|27
1650240310000|2022-04-18 00:05:10|146602.7|146260.7|146580.2|146238.2|146609.6|146267.6|146411|146069|34
1650240320000|2022-04-18 00:05:20|146585.2|146243.2|146560.6|146218.6|146598.4|146256.4|146507.6|146165.6|14
1650240330000|2022-04-18 00:05:30|146563.1|146221.1|146591.3|146249.3|146632.1|146290.1|146563.1|146221.1|11
1650240340000|2022-04-18 00:05:40|146576.8|146234.8|146596.6|146254.6|146633.8|146291.8|146576.8|146234.8|8
1650240350000|2022-04-18 00:05:50|146609.6|146267.6|146549.5|146207.5|146609.6|146267.6|146532.1|146190.1|9
1650240360000|2022-04-18 00:06:00|146546.1|146204.1|146558.7|146216.7|146570.4|146228.4|146523.7|146181.7|27
1650240370000|2022-04-18 00:06:10|146554.2|146212.2|146608.4|146266.4|146608.4|146266.4|146524.1|146182.1|26
1650240380000|2022-04-18 00:06:20|146603.3|146261.3|146586|146244|146615.5|146273.5|146573.3|146231.3|23
1650240390000|2022-04-18 00:06:30|146598.1|146256.1|146600.2|146258.2|146600.7|146258.7|146584.9|146242.9|22
1650240400000|2022-04-18 00:06:40|146596.9|146254.9|146613.5|146271.5|146668.8|146326.8|146596.5|146254.5|26
1650240410000|2022-04-18 00:06:50|146607.2|146265.2|146610.5|146268.5|146628.9|146286.9|146607.2|146265.2|18
1650240420000|2022-04-18 00:07:00|146619.3|146277.3|146629.6|146287.6|146665.3|146323.3|146568.9|146226.9|27
1650240430000|2022-04-18 00:07:10|146604.9|146262.9|146644.4|146302.4|146645.4|146303.4|146598|146256|11
1650240440000|2022-04-18 00:07:20|146583.7|146241.7|146591.2|146249.2|146603.6|146261.6|146554.2|146212.2|11
1650240450000|2022-04-18 00:07:30|146594.5|146252.5|146630.3|146288.3|146630.3|146288.3|146594.5|146252.5|9
1650240460000|2022-04-18 00:07:40|146630.6|146288.6|146615.8|146273.8|146638.8|146296.8|146572.8|146230.8|9
1650240470000|2022-04-18 00:07:50|146617.1|146275.1|146627.9|146285.9|146627.9|146285.9|146539.8|146197.8|13
1650240480000|2022-04-18 00:08:00|146604.8|146262.8|146595.1|146253.1|146632.9|146290.9|146568.7|146226.7|14
1650240490000|2022-04-18 00:08:10|146568.7|146226.7|146726.4|146384.4|146734.9|146392.9|146568.7|146226.7|31
1650240500000|2022-04-18 00:08:20|146780.1|146438.1|146800.3|146458.3|146829.6|146487.6|146702.2|146360.2|36
1650240510000|2022-04-18 00:08:30|146811.2|146469.2|146824.7|146482.7|146831.8|146497.7|146796.4|146454.4|28
1650240520000|2022-04-18 00:08:40|146827.5|146485.5|146824.8|146482.8|146828.6|146486.6|146819.4|146477.4|18
1650240530000|2022-04-18 00:08:50|146821.3|146479.3|146821.9|146498.6|146822.5|146506.7|146811.1|146477.9|26
1650240540000|2022-04-18 00:09:00|146822.1|146502.1|146825.1|146483.6|146831.4|146509.8|146799.1|146481.9|21
1650240550000|2022-04-18 00:09:10|146823.8|146481.8|146809.7|146506.3|146835.4|146506.3|146802.7|146481.5|20
1650240560000|2022-04-18 00:09:20|146816.8|146494.1|146814.3|146502.3|146835.3|146529.5|146802.2|146486.8|25
1650240570000|2022-04-18 00:09:30|146814.2|146504.4|146777.5|146435.5|146815.7|146511.7|146762.5|146420.5|31
1650240580000|2022-04-18 00:09:40|146778|146436|146788.3|146446.3|146800.8|146484.8|146770|146428|19
1650240590000|2022-04-18 00:09:50|146794.1|146452.1|146794.8|146452.8|146805.6|146463.6|146785.6|146443.6|14
1650240600000|2022-04-18 00:10:00|146787.2|146445.2|146796.9|146454.9|146797.8|146455.8|146779.2|146437.2|8
1650240610000|2022-04-18 00:10:10|146785.5|146443.5|146790.5|146448.5|146795.3|146453.3|146781.7|146439.7|9
1650240620000|2022-04-18 00:10:20|146799.9|146457.9|146806.2|146481.9|146808.2|146481.9|146790.1|146457.9|13
1650240630000|2022-04-18 00:10:30|146781.8|146472.4|146777.8|146497.7|146813.3|146509.2|146776.3|146466.3|24
1650240640000|2022-04-18 00:10:40|146780.9|146497.2|146787.8|146445.8|146801.1|146497.2|146770|146445.8|18
1650240650000|2022-04-18 00:10:50|146780.4|146438.4|146793.5|146451.5|146802.1|146460.1|146780.4|146438.4|13
1650240660000|2022-04-18 00:11:00|146798.3|146456.3|146797.9|146455.9|146799|146457|146797.9|146455.9|3
1650240670000|2022-04-18 00:11:10|146797.8|146455.8|146802.9|146472.9|146813.8|146472.9|146797.8|146455.8|7
1650240680000|2022-04-18 00:11:20|146803.2|146473.4|146745.6|146403.6|146861.6|146519.6|146716.8|146374.8|33
1650240690000|2022-04-18 00:11:30|146730.2|146388.2|146732.2|146390.2|146784|146442|146703.7|146361.7|27
1650240700000|2022-04-18 00:11:40|146741|146399|146738.3|146396.3|146754.7|146412.7|146735.1|146393.1|17
1650240710000|2022-04-18 00:11:50|146740|146398|146743.3|146401.3|146767.4|146425.4|146712.3|146370.3|18
1650240720000|2022-04-18 00:12:00|146732.5|146390.5|146637.7|146295.7|146739|146397|146612.7|146270.7|22
1650240730000|2022-04-18 00:12:10|146637.9|146295.9|146665|146323|146665|146323|146622.7|146280.7|15
1650240740000|2022-04-18 00:12:20|146654.7|146312.7|146715.5|146373.5|146751|146409|146629.1|146287.1|19
1650240750000|2022-04-18 00:12:30|146705.7|146363.7|146718.2|146376.2|146732.5|146390.5|146696.9|146354.9|27
1650240760000|2022-04-18 00:12:40|146699.4|146357.4|146681.1|146339.1|146727.4|146385.4|146670.5|146328.5|23
1650240770000|2022-04-18 00:12:50|146691|146349|146773.2|146431.2|146804.6|146462.6|146678.5|146336.5|23
1650240780000|2022-04-18 00:13:00|146745.3|146403.3|146707.3|146365.3|146766|146424|146694.5|146352.5|19
1650240790000|2022-04-18 00:13:10|146709.4|146367.4|146742.5|146400.5|146746|146404|146701.8|146359.8|17
1650240800000|2022-04-18 00:13:20|146738.1|146396.1|146720.5|146378.5|146741.2|146399.2|146720.5|146378.5|12
1650240810000|2022-04-18 00:13:30|146720.4|146378.4|146732|146390|146736|146394|146707.9|146365.9|12
1650240820000|2022-04-18 00:13:40|146731.9|146389.9|146730.1|146388.1|146748.5|146406.5|146716|146374|11
1650240830000|2022-04-18 00:13:50|146728.5|146386.5|146693.6|146351.6|146728.6|146386.6|146693.6|146351.6|9
1650240840000|2022-04-18 00:14:00|146698.3|146356.3|146714.7|146372.7|146775.5|146433.5|146687.9|146345.9|20
1650240850000|2022-04-18 00:14:10|146723|146381|146717.6|146375.6|146723|146381|146713|146371|6
1650240860000|2022-04-18 00:14:20|146723.7|146381.7|146723.6|146381.6|146733.6|146391.6|146700.5|146358.5|17
1650240870000|2022-04-18 00:14:30|146724.6|146382.6|146727.4|146385.4|146733.8|146391.8|146716.8|146374.8|13
1650240880000|2022-04-18 00:14:40|146719.4|146377.4|146716.9|146374.9|146736.3|146394.3|146716.9|146374.9|7
1650240890000|2022-04-18 00:14:50|146717|146375|146721.4|146379.4|146735.2|146393.2|146717|146375|21
1650240900000|2022-04-18 00:15:00|146708.7|146366.7|146726.7|146384.7|146728.8|146386.8|146708.3|146366.3|7
1650240910000|2022-04-18 00:15:10|146728.7|146386.7|146737.8|146395.8|146754.8|146412.8|146728.7|146386.7|14
1650240920000|2022-04-18 00:15:20|146741.6|146399.6|146738.8|146396.8|146753.5|146411.5|146738.8|146396.8|12
1650240930000|2022-04-18 00:15:30|146734.9|146392.9|146741.1|146399.1|146749.1|146407.1|146732.9|146390.9|13
1650240940000|2022-04-18 00:15:40|146734.2|146392.2|146753.2|146411.2|146756.1|146414.1|146723.2|146381.2|10
1650240950000|2022-04-18 00:15:50|146750.9|146408.9|146720.1|146378.1|146750.9|146408.9|146720.1|146378.1|7
1650240960000|2022-04-18 00:16:00|146723.6|146381.6|146730.6|146388.6|146739.5|146397.5|146721.8|146379.8|5
1650240970000|2022-04-18 00:16:10|146752.7|146410.7|146735.9|146393.9|146752.7|146410.7|146726.6|146384.6|15
1650240980000|2022-04-18 00:16:20|146732.5|146390.5|146748.2|146406.2|146770|146428|146701.6|146359.6|20
1650240990000|2022-04-18 00:16:30|146742.3|146400.3|146733.1|146391.1|146750.6|146408.6|146724.1|146382.1|14
1650241000000|2022-04-18 00:16:40|146731.8|146389.8|146729.4|146387.4|146739|146397|146718.6|146376.6|12
1650241010000|2022-04-18 00:16:50|146710.1|146368.1|146718.7|146376.7|146718.8|146376.8|146702.9|146360.9|6
1650241020000|2022-04-18 00:17:00|146718.9|146376.9|146738.7|146396.7|146760|146418|146711.9|146369.9|11
1650241030000|2022-04-18 00:17:10|146750.1|146408.1|146696.6|146354.6|146750.1|146408.1|146661.7|146319.7|14
1650241040000|2022-04-18 00:17:20|146698.7|146356.7|146712.4|146370.4|146729.7|146387.7|146649.2|146307.2|12
1650241050000|2022-04-18 00:17:30|146697.4|146355.4|146722.5|146380.5|146735.8|146393.8|146665.7|146323.7|10
1650241060000|2022-04-18 00:17:40|146772.1|146430.1|146650.5|146308.5|146772.1|146430.1|146609|146267|10
1650241070000|2022-04-18 00:17:50|146650.7|146308.7|146637.8|146295.8|146703.7|146361.7|146629|146287|9
1650241080000|2022-04-18 00:18:00|146656.9|146314.9|146609.8|146267.8|146665.8|146323.8|146607.8|146265.8|24
1650241090000|2022-04-18 00:18:10|146617.6|146275.6|146639.5|146297.5|146688|146346|146617.6|146275.6|24
1650241100000|2022-04-18 00:18:20|146682.3|146340.3|146633.2|146291.2|146698.2|146356.2|146626.8|146284.8|21
1650241110000|2022-04-18 00:18:30|146692.8|146350.8|146623.8|146281.8|146742.3|146400.3|146476.4|146134.4|18
1650241120000|2022-04-18 00:18:40|146544.5|146202.5|146650.4|146308.4|146703.2|146361.2|146544.5|146202.5|9
1650241130000|2022-04-18 00:18:50|146632.9|146290.9|146615.6|146273.6|146650.3|146308.3|146573.5|146231.5|10
1650241140000|2022-04-18 00:19:00|146667.9|146325.9|146674.5|146332.5|146674.5|146332.5|146636.9|146294.9|16
1650241150000|2022-04-18 00:19:10|146669.9|146327.9|146724.8|146382.8|146749.5|146407.5|146617.2|146275.2|16
1650241160000|2022-04-18 00:19:20|146727.3|146385.3|146719.4|146377.4|146727.3|146385.3|146717.4|146375.4|6
1650241170000|2022-04-18 00:19:30|146698.9|146356.9|146708.6|146366.6|146754.9|146412.9|146674.5|146332.5|18
1650241180000|2022-04-18 00:19:40|146643.7|146301.7|146715.1|146373.1|146745.3|146403.3|146643.7|146301.7|14
1650241190000|2022-04-18 00:19:50|146725.7|146383.7|146685.9|146343.9|146725.7|146383.7|146685.9|146343.9|12
1650241200000|2022-04-18 00:20:00|146679.9|146337.9|146712|146370|146723.8|146381.8|146679.9|146337.9|14
1650241210000|2022-04-18 00:20:10|146749.5|146407.5|146666.9|146324.9|146749.7|146407.7|146666.9|146324.9|10
1650241220000|2022-04-18 00:20:20|146698.8|146356.8|146730.6|146388.6|146741.4|146399.4|146656.5|146314.5|10
1650241230000|2022-04-18 00:20:30|146725.1|146383.1|146704.4|146362.4|146738.2|146396.2|146658|146316|16
1650241240000|2022-04-18 00:20:40|146705.9|146363.9|146719.3|146377.3|146737.4|146395.4|146693.9|146351.9|18
1650241250000|2022-04-18 00:20:50|146709.6|146367.6|146705.4|146363.4|146722.3|146380.3|146702.7|146360.7|11
1650241260000|2022-04-18 00:21:00|146710.2|146368.2|146714.9|146372.9|146717.2|146375.2|146710.2|146368.2|11
1650241270000|2022-04-18 00:21:10|146713|146371|146708.3|146366.3|146721|146379|146675.8|146333.8|25
1650241280000|2022-04-18 00:21:20|146709.8|146367.8|146628.4|146286.4|146709.8|146367.8|146425.5|146083.5|19
1650241290000|2022-04-18 00:21:30|146624.1|146282.1|146683.6|146341.6|146683.6|146341.6|146572.6|146230.6|12
1650241300000|2022-04-18 00:21:40|146677.9|146335.9|146598.5|146256.5|146677.9|146335.9|146566.9|146224.9|6
1650241310000|2022-04-18 00:21:50|146617.8|146275.8|146603.7|146261.7|146641.2|146299.2|146553.4|146211.4|20
1650241320000|2022-04-18 00:22:00|146613.6|146271.6|146563.7|146221.7|146613.6|146271.6|146513.9|146171.9|20
1650241330000|2022-04-18 00:22:10|146546.2|146204.2|146560|146218|146595.9|146253.9|146531.6|146189.6|20
1650241340000|2022-04-18 00:22:20|146565.1|146223.1|146561.3|146219.3|146623.6|146281.6|146548.4|146206.4|11
1650241350000|2022-04-18 00:22:30|146533.6|146191.6|146536.6|146194.6|146567.5|146225.5|146493.1|146151.1|17
1650241360000|2022-04-18 00:22:40|146547.9|146205.9|146499.4|146157.4|146566.2|146224.2|146497.9|146155.9|15
1650241370000|2022-04-18 00:22:50|146511.5|146169.5|146656|146314|146656.9|146314.9|146511.5|146169.5|13
1650241380000|2022-04-18 00:23:00|146656.6|146314.6|146587.6|146245.6|146656.6|146314.6|146569.8|146227.8|16
1650241390000|2022-04-18 00:23:10|146591.3|146249.3|146630.9|146288.9|146630.9|146288.9|146584.5|146242.5|18
1650241400000|2022-04-18 00:23:20|146632.7|146290.7|146595.4|146253.4|146660.8|146318.8|146586|146244|16
1650241410000|2022-04-18 00:23:30|146599.1|146257.1|146575.9|146233.9|146599.1|146257.1|146552|146210|19
1650241420000|2022-04-18 00:23:40|146590.4|146248.4|146624.5|146282.5|146624.6|146282.6|146579.1|146237.1|14
1650241430000|2022-04-18 00:23:50|146616.8|146274.8|146569.9|146227.9|146624.2|146282.2|146569.9|146227.9|10
1650241440000|2022-04-18 00:24:00|146581|146239|146576.3|146234.3|146607.8|146265.8|146576.2|146234.2|11
1650241450000|2022-04-18 00:24:10|146588.5|146246.5|146573.9|146231.9|146648.7|146306.7|146499.6|146157.6|14
1650241460000|2022-04-18 00:24:20|146532.2|146190.2|146501.2|146159.2|146537.6|146195.6|146469.4|146127.4|8
1650241470000|2022-04-18 00:24:30|146546.2|146204.2|146562.3|146220.3|146562.3|146220.3|146529|146187|6
1650241480000|2022-04-18 00:24:40|146503|146161|146546.6|146204.6|146546.6|146204.6|146503|146161|7
1650241490000|2022-04-18 00:24:50|146538|146196|146620|146278|146620|146278|146524.6|146182.6|7
1650241500000|2022-04-18 00:25:00|146566.7|146224.7|146530.4|146188.4|146566.7|146224.7|146509.8|146167.8|4
1650241510000|2022-04-18 00:25:10|146500.9|146158.9|146504.3|146162.3|146564.9|146222.9|146480.6|146138.6|15
1650241520000|2022-04-18 00:25:20|146517.8|146175.8|146637.3|146295.3|146637.7|146295.7|146500.8|146158.8|16
1650241530000|2022-04-18 00:25:30|146613.6|146271.6|146643.7|146301.7|146645.7|146303.7|146600.1|146258.1|14
1650241540000|2022-04-18 00:25:40|146655.8|146313.8|146592.7|146250.7|146655.8|146313.8|146572.7|146230.7|6
1650241550000|2022-04-18 00:25:50|146567.8|146225.8|146665.3|146323.3|146669.7|146327.7|146538|146196|21
1650241560000|2022-04-18 00:26:00|146633.3|146291.3|146652.8|146310.8|146652.8|146310.8|146580.1|146238.1|11
1650241570000|2022-04-18 00:26:10|146651.9|146309.9|146652.3|146310.3|146656.5|146314.5|146606|146264|14
1650241580000|2022-04-18 00:26:20|146626.6|146284.6|146636|146294|146636.2|146294.2|146608.3|146266.3|11
1650241590000|2022-04-18 00:26:30|146651.2|146309.2|146584.8|146242.8|146651.2|146309.2|146537.2|146195.2|18
1650241600000|2022-04-18 00:26:40|146540.1|146198.1|146613.7|146271.7|146613.7|146271.7|146540.1|146198.1|9
1650241610000|2022-04-18 00:26:50|146590|146248|146650.1|146308.1|146650.1|146308.1|146557.5|146215.5|14
1650241620000|2022-04-18 00:27:00|146573.6|146231.6|146565.4|146223.4|146599.2|146257.2|146565.4|146223.4|6
1650241630000|2022-04-18 00:27:10|146586.5|146244.5|146594.4|146252.4|146594.4|146252.4|146568.9|146226.9|6
1650241640000|2022-04-18 00:27:20|146596.5|146254.5|146589.8|146247.8|146621.2|146279.2|146589.5|146247.5|7
1650241650000|2022-04-18 00:27:30|146599.8|146257.8|146621.4|146279.4|146621.5|146279.5|146578.1|146236.1|10
1650241660000|2022-04-18 00:27:40|146604.6|146262.6|146658.1|146316.1|146658.1|146316.1|146604.6|146262.6|4
1650241670000|2022-04-18 00:27:50|146614.5|146272.5|146617.4|146275.4|146617.4|146275.4|146576.7|146234.7|8
1650241680000|2022-04-18 00:28:00|146609.1|146267.1|146645.4|146303.4|146658.6|146316.6|146609.1|146267.1|9
1650241690000|2022-04-18 00:28:10|146651.6|146309.6|146637.2|146295.2|146651.6|146309.6|146583.4|146241.4|20
1650241700000|2022-04-18 00:28:20|146645.3|146303.3|146593.1|146251.1|146687|146345|146593.1|146251.1|15
1650241710000|2022-04-18 00:28:30|146611|146269|146712|146370|146833.3|146491.3|146530.6|146188.6|31
1650241720000|2022-04-18 00:28:40|146711.6|146369.6|146719|146377|146742.2|146400.2|146646|146304|32
1650241730000|2022-04-18 00:28:50|146726.5|146384.5|146780.9|146438.9|146825.3|146483.3|146718.9|146376.9|31
1650241740000|2022-04-18 00:29:00|146796.7|146454.7|146720.4|146378.4|146799.4|146457.4|146709.8|146367.8|19
1650241750000|2022-04-18 00:29:10|146685.8|146343.8|146717.9|146375.9|146734.1|146392.1|146685.8|146343.8|21
1650241760000|2022-04-18 00:29:20|146723.3|146381.3|146714.4|146372.4|146791.9|146449.9|146700.3|146358.3|16
1650241770000|2022-04-18 00:29:30|146717.8|146375.8|146694.9|146352.9|146810.2|146468.2|146668.4|146326.4|18
1650241780000|2022-04-18 00:29:40|146674.8|146332.8|146693.9|146351.9|146730|146388|146609.4|146267.4|20
1650241790000|2022-04-18 00:29:50|146732.9|146390.9|146777.2|146435.2|146795.5|146453.5|146610.5|146268.5|19
1650241800000|2022-04-18 00:30:00|146785.2|146443.2|146796.8|146454.8|146826.2|146484.2|146670.7|146328.7|20
1650241810000|2022-04-18 00:30:10|146793.7|146451.7|146802.8|146460.8|146803.9|146461.9|146780.5|146438.5|9
1650241820000|2022-04-18 00:30:20|146803.9|146461.9|146806.2|146464.2|146806.2|146464.2|146756.5|146414.5|9
1650241830000|2022-04-18 00:30:30|146792|146450|146792.4|146450.4|146799|146457|146782|146440|29
1650241840000|2022-04-18 00:30:40|146784.7|146442.7|146765.5|146423.5|146801.1|146459.1|146765.5|146423.5|13
1650241850000|2022-04-18 00:30:50|146758.3|146416.3|146783.6|146441.6|146801.8|146459.8|146756.1|146414.1|14
1650241860000|2022-04-18 00:31:00|146779.6|146437.6|146796.8|146454.8|146806.5|146464.5|146779.6|146437.6|12
1650241870000|2022-04-18 00:31:10|146805.1|146463.1|146803.5|146461.5|146805.5|146463.5|146803.5|146461.5|3
1650241880000|2022-04-18 00:31:20|146807.6|146465.6|146747.8|146405.8|146816.9|146474.9|146680.7|146338.7|19
1650241890000|2022-04-18 00:31:30|146749.1|146407.1|146736.5|146394.5|146824.2|146482.2|146696.2|146354.2|10
1650241900000|2022-04-18 00:31:40|146746.6|146404.6|146769.3|146427.3|146769.3|146427.3|146687.8|146345.8|8
1650241910000|2022-04-18 00:31:50|146744.7|146402.7|146743.8|146401.8|146784.1|146442.1|146743.8|146401.8|10
1650241920000|2022-04-18 00:32:00|146745.1|146403.1|146740.1|146398.1|146748.8|146406.8|146714|146372|7
1650241930000|2022-04-18 00:32:10|146738.2|146396.2|146704.8|146362.8|146738.2|146396.2|146698.1|146356.1|5
1650241940000|2022-04-18 00:32:20|146721.9|146379.9|146782.9|146440.9|146782.9|146440.9|146721.9|146379.9|9
1650241950000|2022-04-18 00:32:30|146756.5|146414.5|146785.6|146443.6|146820.9|146478.9|146743.5|146401.5|13
1650241960000|2022-04-18 00:32:40|146778.8|146436.8|146815.4|146473.4|146823.9|146481.9|146778.8|146436.8|23
1650241970000|2022-04-18 00:32:50|146814.6|146472.6|146813.8|146471.8|146821|146479|146811.1|146469.1|16
1650241980000|2022-04-18 00:33:00|146814.5|146472.5|146811.8|146469.8|146819.2|146477.2|146810.7|146468.7|19
1650241990000|2022-04-18 00:33:10|146811.7|146469.7|146824.8|146482.8|146834.4|146492.4|146784.9|146442.9|21
1650242000000|2022-04-18 00:33:20|146820.3|146478.3|146831.3|146489.3|146831.3|146489.3|146799.2|146457.2|14
1650242010000|2022-04-18 00:33:30|146815.6|146473.6|146813.1|146471.1|146824.3|146482.3|146780.3|146438.3|21
1650242020000|2022-04-18 00:33:40|146813.3|146471.3|146812.7|146470.7|146821.6|146479.6|146812.2|146470.2|8
1650242030000|2022-04-18 00:33:50|146811.8|146469.8|146812.2|146470.2|146824.6|146482.6|146811.8|146469.8|10
1650242040000|2022-04-18 00:34:00|146815.7|146473.7|146796.5|146454.5|146815.9|146473.9|146762.9|146420.9|21
1650242050000|2022-04-18 00:34:10|146798.6|146456.6|146819.1|146477.1|146838.3|146496.3|146798.6|146456.6|17
1650242060000|2022-04-18 00:34:20|146818.6|146476.6|146840.8|146498.8|146840.8|146498.8|146808.6|146466.6|15
1650242070000|2022-04-18 00:34:30|146818.3|146476.3|146807|146465|146819.1|146477.1|146807|146465|10
1650242080000|2022-04-18 00:34:40|146818.9|146476.9|146787|146445|146818.9|146476.9|146783.7|146441.7|21
1650242090000|2022-04-18 00:34:50|146791.4|146449.4|146799.4|146457.4|146820.5|146478.5|146787.3|146445.3|17
1650242100000|2022-04-18 00:35:00|146804.8|146462.8|146801.7|146459.7|146812.4|146470.4|146787.1|146445.1|19
1650242110000|2022-04-18 00:35:10|146819.6|146477.6|146796.4|146454.4|146822.7|146480.7|146790.3|146448.3|16
1650242120000|2022-04-18 00:35:20|146805.8|146463.8|146821.4|146479.4|146838.6|146496.6|146795.9|146453.9|20
1650242130000|2022-04-18 00:35:30|146823.7|146481.7|146807.5|146465.5|146823.7|146481.7|146773.9|146431.9|7
1650242140000|2022-04-18 00:35:40|146810.7|146468.7|146810.7|146468.7|146810.7|146468.7|146806|146464|11
1650242150000|2022-04-18 00:35:50|146807.6|146465.6|146775.9|146433.9|146821.8|146479.8|146775.9|146433.9|8
1650242160000|2022-04-18 00:36:00|146778.2|146436.2|146815.7|146473.7|146815.7|146473.7|146773.5|146431.5|17
1650242170000|2022-04-18 00:36:10|146814.1|146472.1|146799.8|146457.8|146814.1|146472.1|146791.2|146449.2|11
1650242180000|2022-04-18 00:36:20|146804.9|146462.9|146812.6|146470.6|146812.6|146470.6|146804.9|146462.9|4
1650242190000|2022-04-18 00:36:30|146809.9|146467.9|146771.4|146429.4|146814|146472|146771.4|146429.4|6
1650242200000|2022-04-18 00:36:40|146772.3|146430.3|146819.2|146477.2|146819.2|146477.2|146764.1|146422.1|4
1650242210000|2022-04-18 00:36:50|146814.5|146472.5|146831.3|146489.3|146831.3|146489.3|146803.8|146461.8|6
1650242220000|2022-04-18 00:37:00|146823.1|146481.1|146830.5|146488.5|146847.2|146505.2|146767.3|146425.3|20
1650242230000|2022-04-18 00:37:10|146782.1|146440.1|146791.5|146449.5|146798.1|146456.1|146778.7|146436.7|7
1650242240000|2022-04-18 00:37:20|146767.9|146425.9|146785.2|146443.2|146799.5|146457.5|146767.9|146425.9|9
1650242250000|2022-04-18 00:37:30|146788.7|146446.7|146759.7|146417.7|146807.5|146465.5|146759.7|146417.7|4
1650242260000|2022-04-18 00:37:40|146762.6|146420.6|146774.7|146432.7|146774.7|146432.7|146762.6|146420.6|3
1650242270000|2022-04-18 00:37:50|146765.1|146423.1|146745.2|146403.2|146803.2|146461.2|146745.2|146403.2|5
1650242280000|2022-04-18 00:38:00|146755.2|146413.2|146790.1|146448.1|146821.5|146479.5|146745.4|146403.4|18
1650242290000|2022-04-18 00:38:10|146789.3|146447.3|146798.7|146456.7|146798.7|146456.7|146759.8|146417.8|13
1650242300000|2022-04-18 00:38:20|146789.3|146447.3|146793.9|146451.9|146793.9|146451.9|146789.3|146447.3|2
1650242310000|2022-04-18 00:38:30|146795.2|146453.2|146808.3|146466.3|146826.3|146484.3|146775.5|146433.5|17
1650242320000|2022-04-18 00:38:40|146802.7|146460.7|146809.3|146467.3|146809.3|146467.3|146778.1|146436.1|5
1650242330000|2022-04-18 00:38:50|146753.6|146411.6|146586.3|146244.3|146753.6|146411.6|146547.6|146205.6|22
1650242340000|2022-04-18 00:39:00|146605|146263|146571.5|146229.5|146605|146263|146545.8|146203.8|24
1650242350000|2022-04-18 00:39:10|146575.6|146233.6|146581.4|146239.4|146600.1|146258.1|146563.7|146221.7|20
1650242360000|2022-04-18 00:39:20|146560.7|146218.7|146644.5|146302.5|146644.5|146302.5|146560.7|146218.7|17
1650242370000|2022-04-18 00:39:30|146602.7|146260.7|146635.5|146293.5|146674.2|146332.2|146602.7|146260.7|20
1650242380000|2022-04-18 00:39:40|146587.4|146245.4|146618.7|146276.7|146631.7|146289.7|146569.9|146227.9|18
1650242390000|2022-04-18 00:39:50|146604.8|146262.8|146586.9|146244.9|146612.4|146270.4|146566.1|146224.1|16
1650242400000|2022-04-18 00:40:00|146592.8|146250.8|146615.5|146273.5|146631.8|146289.8|146550.2|146208.2|19
1650242410000|2022-04-18 00:40:10|146630.4|146288.4|146606.7|146264.7|146634.5|146292.5|146580|146238|15
1650242420000|2022-04-18 00:40:20|146604.7|146262.7|146620|146278|146650.8|146308.8|146585.1|146243.1|18
1650242430000|2022-04-18 00:40:30|146643.7|146301.7|146647.1|146305.1|146659.7|146317.7|146607|146265|20
1650242440000|2022-04-18 00:40:40|146566.3|146224.3|146587.3|146245.3|146606.8|146264.8|146566.3|146224.3|9
1650242450000|2022-04-18 00:40:50|146586.6|146244.6|146582.1|146240.1|146602.8|146260.8|146572.3|146230.3|8
1650242460000|2022-04-18 00:41:00|146620.2|146278.2|146619.3|146277.3|146643.7|146301.7|146584.9|146242.9|14
1650242470000|2022-04-18 00:41:10|146615.8|146273.8|146644.5|146302.5|146650|146308|146560.1|146218.1|10
1650242480000|2022-04-18 00:41:20|146644.6|146302.6|146648.4|146306.4|146668.1|146326.1|146590.7|146248.7|14
1650242490000|2022-04-18 00:41:30|146648.8|146306.8|146568.2|146226.2|146682|146340|146568.2|146226.2|5
1650242500000|2022-04-18 00:41:40|146561.5|146219.5|146562.2|146220.2|146565.9|146223.9|146561.5|146219.5|5
1650242510000|2022-04-18 00:41:50|146562.5|146220.5|146605.3|146263.3|146623.7|146281.7|146553.6|146211.6|15
1650242520000|2022-04-18 00:42:00|146616.1|146274.1|146598.8|146256.8|146620|146278|146581.8|146239.8|22
1650242530000|2022-04-18 00:42:10|146598.9|146256.9|146561.5|146219.5|146620.1|146278.1|146561.5|146219.5|15
1650242540000|2022-04-18 00:42:20|146598|146256|146598|146256|146598|146256|146598|146256|1
1650242550000|2022-04-18 00:42:30|146588.6|146246.6|146607.9|146265.9|146607.9|146265.9|146585.2|146243.2|10
1650242560000|2022-04-18 00:42:40|146606.2|146264.2|146606.2|146264.2|146614.3|146272.3|146586.6|146244.6|26
1650242570000|2022-04-18 00:42:50|146612.1|146270.1|146701.8|146359.8|146711|146369|146586.7|146244.7|32
1650242580000|2022-04-18 00:43:00|146692|146350|146876.4|146534.4|146876.4|146534.4|146692|146350|40
1650242590000|2022-04-18 00:43:10|146870.8|146528.8|146931.9|146589.9|146931.9|146589.9|146866.6|146524.6|40
1650242600000|2022-04-18 00:43:20|146926.1|146584.1|146956.1|146614.1|146969.3|146627.3|146917.3|146575.3|39
1650242610000|2022-04-18 00:43:30|146949|146607|146972.5|146630.5|146994|146652|146947.7|146605.7|38
1650242620000|2022-04-18 00:43:40|146977.5|146635.5|146999.9|146669.3|147015|146673.1|146975.3|146633.3|40
1650242630000|2022-04-18 00:43:50|146999.1|146671.2|146993.2|146656.9|147005.6|146680.3|146978.9|146656.8|36
1650242640000|2022-04-18 00:44:00|146996.6|146658.9|146973.4|146672.8|146996.6|146687.6|146971.1|146658.9|39
1650242650000|2022-04-18 00:44:10|146973.5|146672.5|146988.5|146670.1|146988.5|146683.8|146971.3|146670.1|29
1650242660000|2022-04-18 00:44:20|146990.2|146669.6|146978.8|146676.1|146990.2|146688.2|146965.5|146651.3|30
1650242670000|2022-04-18 00:44:30|146981.3|146680.2|146984.6|146642.6|146996.5|146680.2|146964.2|146642.6|38
1650242680000|2022-04-18 00:44:40|146988.7|146646.7|146981.4|146641.3|146988.9|146674.4|146974.1|146637.5|38
1650242690000|2022-04-18 00:44:50|146979.8|146640.2|146970.7|146639.7|146987.4|146679.7|146967.3|146636.4|38
1650242700000|2022-04-18 00:45:00|146968.3|146639.6|146978.4|146680.4|146981.1|146684.9|146968.3|146635.9|35
1650242710000|2022-04-18 00:45:10|146979.5|146684.7|146978.2|146694.2|146982.3|146698.4|146970.7|146668.9|35
1650242720000|2022-04-18 00:45:20|146977|146691.4|146965.3|146679.8|146984.6|146701.1|146964.3|146678.1|34
1650242730000|2022-04-18 00:45:30|146974.5|146683.8|146963.7|146630.6|146989.6|146685.1|146959.8|146623.4|35
1650242740000|2022-04-18 00:45:40|146967.6|146626|146970.1|146648.6|146982.1|146649.3|146957.1|146622.2|23
1650242750000|2022-04-18 00:45:50|146965.8|146650.5|146977.9|146654.4|146986.2|146669|146965.8|146644.6|16
1650242760000|2022-04-18 00:46:00|146977.8|146654.5|146988.1|146703|146988.1|146709|146924.3|146623|30
1650242770000|2022-04-18 00:46:10|146974.2|146712.4|146991.6|146696.1|146991.6|146712.4|146974.2|146696.1|25
1650242780000|2022-04-18 00:46:20|146994.8|146694.6|146995.6|146681.6|146995.6|146705.1|146968.8|146681.6|23
1650242790000|2022-04-18 00:46:30|146995.5|146681.8|146977.7|146669.7|146999.2|146691|146967.5|146638.5|26
1650242800000|2022-04-18 00:46:40|146975.6|146669.4|146975.4|146669.4|146981.2|146671.6|146970.6|146663.5|22
1650242810000|2022-04-18 00:46:50|146975.6|146668.6|146982.6|146692.5|146982.6|146692.5|146962.9|146637.8|15
1650242820000|2022-04-18 00:47:00|146972.7|146692.4|146722|146380|147007.9|146704|146706.3|146364.3|22
1650242830000|2022-04-18 00:47:10|146752.4|146410.4|146688.6|146346.6|146791.5|146449.5|146677.7|146335.7|38
1650242840000|2022-04-18 00:47:20|146688.1|146346.1|146714.8|146372.8|146734.2|146392.2|146686.8|146344.8|36
1650242850000|2022-04-18 00:47:30|146717|146375|146733.3|146391.3|146757.6|146415.6|146709.9|146367.9|33
1650242860000|2022-04-18 00:47:40|146738.8|146396.8|146724.7|146382.7|146738.8|146396.8|146720.9|146378.9|23
1650242870000|2022-04-18 00:47:50|146722.8|146380.8|146757.3|146415.3|146760.9|146418.9|146721.4|146379.4|25
1650242880000|2022-04-18 00:48:00|146752.5|146410.5|146738.4|146396.4|146755.2|146413.2|146710.6|146368.6|34
1650242890000|2022-04-18 00:48:10|146747.2|146405.2|146715.6|146373.6|146747.3|146405.3|146705.8|146363.8|33
1650242900000|2022-04-18 00:48:20|146720.1|146378.1|146720.2|146378.2|146726.9|146384.9|146712.7|146370.7|25
1650242910000|2022-04-18 00:48:30|146720.1|146378.1|146721.9|146379.9|146726.8|146384.8|146703.1|146361.1|27
1650242920000|2022-04-18 00:48:40|146726.7|146384.7|146732.7|146390.7|146745.8|146403.8|146723.3|146381.3|24
1650242930000|2022-04-18 00:48:50|146735|146393|146715|146373|146735|146393|146688.9|146346.9|28
1650242940000|2022-04-18 00:49:00|146728.4|146386.4|146740.5|146398.5|146740.5|146398.5|146725.5|146383.5|25
1650242950000|2022-04-18 00:49:10|146734.7|146392.7|146732|146390|146745.6|146403.6|146724.4|146382.4|24
1650242960000|2022-04-18 00:49:20|146733.6|146391.6|146735.4|146393.4|146735.4|146393.4|146719.5|146377.5|19
1650242970000|2022-04-18 00:49:30|146736.8|146394.8|146724.8|146382.8|146739.7|146397.7|146724.8|146382.8|17
1650242980000|2022-04-18 00:49:40|146716.8|146374.8|146724.1|146382.1|146725|146383|146700.2|146358.2|8
1650242990000|2022-04-18 00:49:50|146744|146402|146728.1|146386.1|146764.4|146422.4|146719.4|146377.4|26
1650243000000|2022-04-18 00:50:00|146737.3|146395.3|146732.4|146390.4|146739.4|146397.4|146717.4|146375.4|18
1650243010000|2022-04-18 00:50:10|146731.7|146389.7|146671.9|146329.9|146735.5|146393.5|146657.1|146315.1|22
1650243020000|2022-04-18 00:50:20|146667.7|146325.7|146703.3|146361.3|146717|146375|146657.9|146315.9|16
1650243030000|2022-04-18 00:50:30|146704.9|146362.9|146689.4|146347.4|146712.4|146370.4|146678.9|146336.9|31
1650243040000|2022-04-18 00:50:40|146677.9|146335.9|146674.4|146332.4|146705|146363|146674.4|146332.4|20
1650243050000|2022-04-18 00:50:50|146689.8|146347.8|146651.5|146309.5|146694.2|146352.2|146649.5|146307.5|21
1650243060000|2022-04-18 00:51:00|146668.6|146326.6|146705.4|146363.4|146724.1|146382.1|146636.6|146294.6|25
1650243070000|2022-04-18 00:51:10|146703.6|146361.6|146660.7|146318.7|146746.4|146404.4|146631.8|146289.8|19
1650243080000|2022-04-18 00:51:20|146680|146338|146638.5|146296.5|146680|146338|146603.8|146261.8|22
1650243090000|2022-04-18 00:51:30|146656.9|146314.9|146729.4|146387.4|146763.8|146421.8|146656.9|146314.9|26
1650243100000|2022-04-18 00:51:40|146739.3|146397.3|146725.2|146383.2|146739.3|146397.3|146722.3|146380.3|16
1650243110000|2022-04-18 00:51:50|146725.3|146383.3|146730.7|146388.7|146738.4|146396.4|146718.3|146376.3|24
1650243120000|2022-04-18 00:52:00|146726.1|146384.1|146728.7|146386.7|146742.7|146400.7|146703|146361|15
1650243130000|2022-04-18 00:52:10|146770.3|146428.3|146742.1|146400.1|146770.3|146428.3|146710.6|146368.6|26
1650243140000|2022-04-18 00:52:20|146747|146405|146715.5|146373.5|146756.3|146414.3|146713.3|146371.3|20
1650243150000|2022-04-18 00:52:30|146708.2|146366.2|146686.6|146344.6|146717.3|146375.3|146664.7|146322.7|16
1650243160000|2022-04-18 00:52:40|146679.3|146337.3|146707.2|146365.2|146707.2|146365.2|146674.3|146332.3|13
1650243170000|2022-04-18 00:52:50|146705.9|146363.9|146697.3|146355.3|146705.9|146363.9|146648|146306|20
1650243180000|2022-04-18 00:53:00|146660.1|146318.1|146736.1|146394.1|146770.5|146428.5|146660.1|146318.1|28
1650243190000|2022-04-18 00:53:10|146750.9|146408.9|146735.1|146393.1|146752.9|146410.9|146726.4|146384.4|26
1650243200000|2022-04-18 00:53:20|146736.1|146394.1|146715.3|146373.3|146736.1|146394.1|146709.8|146367.8|17
1650243210000|2022-04-18 00:53:30|146715.4|146373.4|146757.9|146415.9|146761.4|146419.4|146709.9|146367.9|15
1650243220000|2022-04-18 00:53:40|146760.7|146418.7|146675.4|146333.4|146760.7|146418.7|146669.2|146327.2|18
1650243230000|2022-04-18 00:53:50|146678.9|146336.9|146732.4|146390.4|146750.4|146408.4|146583.3|146241.3|23
1650243240000|2022-04-18 00:54:00|146732.5|146390.5|146734.2|146392.2|146749.3|146407.3|146720.4|146378.4|22
1650243250000|2022-04-18 00:54:10|146732|146390|146744.5|146402.5|146744.5|146402.5|146722.4|146380.4|18
1650243260000|2022-04-18 00:54:20|146744.4|146402.4|146726.8|146384.8|146744.5|146402.5|146721.8|146379.8|15
1650243270000|2022-04-18 00:54:30|146751.7|146409.7|146722.3|146380.3|146760.4|146418.4|146722.3|146380.3|16
1650243280000|2022-04-18 00:54:40|146746.2|146404.2|146704.2|146362.2|146746.2|146404.2|146670.3|146328.3|20
1650243290000|2022-04-18 00:54:50|146697.5|146355.5|146750|146408|146771.6|146429.6|146667|146325|16
1650243300000|2022-04-18 00:55:00|146748.5|146406.5|146713.8|146371.8|146767.2|146425.2|146708.4|146366.4|24
1650243310000|2022-04-18 00:55:10|146720.6|146378.6|146708.9|146366.9|146726.5|146384.5|146677.6|146335.6|25
1650243320000|2022-04-18 00:55:20|146709|146367|146750.1|146408.1|146827.5|146485.5|146677.1|146335.1|32
1650243330000|2022-04-18 00:55:30|146746.5|146404.5|146788.4|146446.4|146803.1|146461.1|146746|146404|25
1650243340000|2022-04-18 00:55:40|146790.4|146448.4|146776.7|146434.7|146790.4|146448.4|146774.8|146432.8|20
1650243350000|2022-04-18 00:55:50|146779.1|146437.1|146784.8|146442.8|146802.4|146460.4|146779.1|146437.1|19
1650243360000|2022-04-18 00:56:00|146778.7|146436.7|146767.9|146425.9|146807.8|146465.8|146709.1|146367.1|21
1650243370000|2022-04-18 00:56:10|146791.7|146449.7|146695.5|146353.5|146791.7|146449.7|146673.2|146331.2|28
1650243380000|2022-04-18 00:56:20|146689.1|146347.1|146767.7|146425.7|146772.4|146430.4|146689.1|146347.1|28
1650243390000|2022-04-18 00:56:30|146765.1|146423.1|146732.5|146390.5|146773.2|146431.2|146729.6|146387.6|26
1650243400000|2022-04-18 00:56:40|146732.9|146390.9|146730.5|146388.5|146737.1|146395.1|146714.3|146372.3|40
1650243410000|2022-04-18 00:56:50|146738.1|146396.1|146724.2|146382.2|146741|146399|146712.4|146370.4|40
1650243420000|2022-04-18 00:57:00|146739.2|146397.2|146736.9|146394.9|146748.5|146406.5|146689.4|146347.4|38
1650243430000|2022-04-18 00:57:10|146740.5|146398.5|146749.2|146407.2|146760.9|146418.9|146737.9|146395.9|40
1650243440000|2022-04-18 00:57:20|146750.8|146408.8|146765.2|146423.2|146779.2|146437.2|146731.9|146389.9|39
1650243450000|2022-04-18 00:57:30|146768.2|146426.2|146757.9|146415.9|146805.6|146463.6|146729.2|146387.2|37
1650243460000|2022-04-18 00:57:40|146743.3|146401.3|146727.2|146385.2|146775.8|146433.8|146715.2|146373.2|21
1650243470000|2022-04-18 00:57:50|146733.1|146391.1|146769.9|146427.9|146776.2|146434.2|146721.3|146379.3|21
1650243480000|2022-04-18 00:58:00|146769.5|146427.5|146779.4|146437.4|146779.6|146437.6|146725.7|146383.7|24
1650243490000|2022-04-18 00:58:10|146747.5|146405.5|146734.2|146392.2|146832.7|146490.7|146722.1|146380.1|23
1650243500000|2022-04-18 00:58:20|146734.7|146392.7|146740.8|146398.8|146747.3|146405.3|146728.8|146386.8|14
1650243510000|2022-04-18 00:58:30|146749.5|146407.5|146732.5|146390.5|146749.5|146407.5|146723.9|146381.9|23
1650243520000|2022-04-18 00:58:40|146730.2|146388.2|146735.8|146393.8|146740.2|146398.2|146722.1|146380.1|10
1650243530000|2022-04-18 00:58:50|146737.5|146395.5|146746.9|146404.9|146756.2|146414.2|146726.3|146384.3|13
1650243540000|2022-04-18 00:59:00|146750.9|146408.9|146756|146414|146757.9|146415.9|146749.1|146407.1|19
1650243550000|2022-04-18 00:59:10|146708.3|146366.3|146752.5|146410.5|146766|146424|146708.3|146366.3|15
1650243560000|2022-04-18 00:59:20|146759.7|146417.7|146758.7|146416.7|146793.5|146451.5|146728.1|146386.1|29
1650243570000|2022-04-18 00:59:30|146760.4|146418.4|146768.7|146426.7|146772.3|146430.3|146754.7|146412.7|20
1650243580000|2022-04-18 00:59:40|146771.6|146429.6|146768.6|146426.6|146775.2|146433.2|146760.8|146418.8|7
1650243590000|2022-04-18 00:59:50|146769.7|146427.7|146770.3|146428.3|146770.5|146428.5|146761.7|146419.7|11
1650243600000|2022-04-18 01:00:00|146766.5|146424.5|146750.6|146408.6|146792.2|146450.2|146715.5|146373.5|38
1650243610000|2022-04-18 01:00:10|146745.8|146403.8|146761.9|146419.9|146817.6|146475.6|146745.8|146403.8|28
1650243620000|2022-04-18 01:00:20|146777.8|146435.8|146769.7|146427.7|146781.7|146439.7|146767.9|146425.9|22
1650243630000|2022-04-18 01:00:30|146767|146425|146756.7|146414.7|146790.9|146448.9|146734.6|146392.6|38
1650243640000|2022-04-18 01:00:40|146756|146414|146791.2|146449.2|146791.2|146449.2|146746.8|146404.8|22
1650243650000|2022-04-18 01:00:50|146780.3|146438.3|146780.5|146438.5|146783|146441|146759.9|146417.9|14
1650243660000|2022-04-18 01:01:00|146779.5|146437.5|146782.1|146440.1|146786.4|146444.4|146774.4|146432.4|24
1650243670000|2022-04-18 01:01:10|146782|146440|146774|146432|146785|146443|146774|146432|20
1650243680000|2022-04-18 01:01:20|146777.7|146435.7|146774.5|146432.5|146789.3|146447.3|146749.3|146407.3|22
1650243690000|2022-04-18 01:01:30|146770.4|146428.4|146772.8|146430.8|146781.7|146439.7|146739.9|146397.9|17
1650243700000|2022-04-18 01:01:40|146774.9|146432.9|146769.7|146427.7|146780.8|146438.8|146761.2|146419.2|19
1650243710000|2022-04-18 01:01:50|146770|146428|146780.7|146438.7|146786.9|146444.9|146763.2|146421.2|17
1650243720000|2022-04-18 01:02:00|146777.1|146435.1|146780|146438|146781.8|146439.8|146743.3|146401.3|24
1650243730000|2022-04-18 01:02:10|146791.5|146449.5|146757.1|146415.1|146791.5|146449.5|146748|146406|20
1650243740000|2022-04-18 01:02:20|146760.5|146418.5|146754.9|146412.9|146760.5|146418.5|146741.2|146399.2|15
1650243750000|2022-04-18 01:02:30|146748.8|146406.8|146778.1|146436.1|146778.1|146436.1|146708.9|146366.9|27
1650243760000|2022-04-18 01:02:40|146770.5|146428.5|146780.9|146438.9|146782.7|146440.7|146766.6|146424.6|21
1650243770000|2022-04-18 01:02:50|146772.5|146430.5|146762.3|146420.3|146787.6|146445.6|146732.7|146390.7|28
1650243780000|2022-04-18 01:03:00|146779.9|146437.9|146799.8|146457.8|146799.8|146457.8|146734.7|146392.7|10
1650243790000|2022-04-18 01:03:10|146793|146451|146774.9|146432.9|146810.8|146468.8|146774|146432|14
1650243800000|2022-04-18 01:03:20|146774.6|146432.6|146778.3|146436.3|146784.9|146442.9|146772.6|146430.6|9
1650243810000|2022-04-18 01:03:30|146779.9|146437.9|146783.4|146441.4|146785.1|146443.1|146779.9|146437.9|12
1650243820000|2022-04-18 01:03:40|146786.1|146444.1|146769|146427|146787.1|146445.1|146767.5|146425.5|18
1650243830000|2022-04-18 01:03:50|146763.8|146421.8|146785|146443|146837|146495|146763.8|146421.8|31
1650243840000|2022-04-18 01:04:00|146777.3|146435.3|146802.3|146460.3|146802.4|146460.4|146765.7|146423.7|40
1650243850000|2022-04-18 01:04:10|146790.6|146448.6|146768.1|146426.1|146813.1|146471.1|146758.8|146416.8|39
1650243860000|2022-04-18 01:04:20|146766.5|146424.5|146777.1|146435.1|146836.1|146494.1|146754.6|146412.6|39
1650243870000|2022-04-18 01:04:30|146786.6|146444.6|146806.2|146464.2|146860.3|146518.3|146716.1|146374.1|36
1650243880000|2022-04-18 01:04:40|146804.7|146462.7|146788.1|146446.1|146806.8|146464.8|146786.4|146444.4|13
1650243890000|2022-04-18 01:04:50|146767.1|146425.1|146765.6|146423.6|146791.8|146449.8|146764.5|146422.5|22
1650243900000|2022-04-18 01:05:00|146762.5|146420.5|146761.6|146419.6|146770.8|146428.8|146754.7|146412.7|17
1650243910000|2022-04-18 01:05:10|146759|146417|146732.2|146390.2|146779.1|146437.1|146732.2|146390.2|30
1650243920000|2022-04-18 01:05:20|146729.9|146387.9|146755.1|146413.1|146783.6|146441.6|146728.6|146386.6|39
1650243930000|2022-04-18 01:05:30|146756.6|146414.6|146768.9|146426.9|146772.3|146430.3|146744.5|146402.5|27
1650243940000|2022-04-18 01:05:40|146768.1|146426.1|146769|146427|146770.9|146428.9|146764|146422|15
1650243950000|2022-04-18 01:05:50|146766.4|146424.4|146767.6|146425.6|146770.8|146428.8|146766.4|146424.4|6
1650243960000|2022-04-18 01:06:00|146766.4|146424.4|146780.6|146438.6|146780.9|146438.9|146766.4|146424.4|20
1650243970000|2022-04-18 01:06:10|146778.6|146436.6|146768.7|146426.7|146778.6|146436.6|146767.8|146425.8|19
1650243980000|2022-04-18 01:06:20|146766.3|146424.3|146744.8|146402.8|146769.2|146427.2|146743.2|146401.2|15
1650243990000|2022-04-18 01:06:30|146744|146402|146730.2|146388.2|146784.7|146442.7|146726.6|146384.6|37
1650244000000|2022-04-18 01:06:40|146727.6|146385.6|146752.6|146410.6|146794.2|146452.2|146725.6|146383.6|28
1650244010000|2022-04-18 01:06:50|146748.8|146406.8|146760.2|146418.2|146766.9|146424.9|146748.8|146406.8|17
1650244020000|2022-04-18 01:07:00|146769.5|146427.5|146769.2|146427.2|146771.2|146429.2|146761.2|146419.2|21
1650244030000|2022-04-18 01:07:10|146765.5|146423.5|146769.1|146427.1|146769.1|146427.1|146761.8|146419.8|9
1650244040000|2022-04-18 01:07:20|146765.9|146423.9|146762.7|146420.7|146766.7|146424.7|146762.7|146420.7|11
1650244050000|2022-04-18 01:07:30|146761.8|146419.8|146739|146397|146775.2|146433.2|146705.7|146363.7|20
1650244060000|2022-04-18 01:07:40|146750.5|146408.5|146725.4|146383.4|146766.3|146424.3|146724.1|146382.1|40
1650244070000|2022-04-18 01:07:50|146726.7|146384.7|146722.3|146380.3|146741.6|146399.6|146704.9|146362.9|40
1650244080000|2022-04-18 01:08:00|146720.5|146378.5|146710.2|146368.2|146728.9|146386.9|146705.6|146363.6|32
1650244090000|2022-04-18 01:08:10|146709.2|146367.2|146680.7|146338.7|146717.8|146375.8|146671.4|146329.4|23
1650244100000|2022-04-18 01:08:20|146676.5|146334.5|146683.8|146341.8|146685.2|146343.2|146662.8|146320.8|19
1650244110000|2022-04-18 01:08:30|146679.5|146337.5|146672.2|146330.2|146686.6|146344.6|146671.6|146329.6|18
1650244120000|2022-04-18 01:08:40|146673.6|146331.6|146662.6|146320.6|146684.3|146342.3|146652.7|146310.7|21
1650244130000|2022-04-18 01:08:50|146665.2|146323.2|146661.7|146319.7|146669.8|146327.8|146660|146318|30
1650244140000|2022-04-18 01:09:00|146661.9|146319.9|146661.7|146319.7|146671|146329|146661.7|146319.7|19
1650244150000|2022-04-18 01:09:10|146661.1|146319.1|146663.1|146329.5|146667.3|146329.5|146621.6|146311|26
1650244160000|2022-04-18 01:09:20|146647.7|146322.7|146658.5|146316.9|146667.9|146329.2|146641.8|146306.7|32
1650244170000|2022-04-18 01:09:30|146656.2|146315.1|146667|146325|146688.7|146346.7|146650.4|146314.7|17
1650244180000|2022-04-18 01:09:40|146665.3|146334.5|146668.6|146326.6|146669.7|146334.5|146652.5|146312.6|11
1650244190000|2022-04-18 01:09:50|146669.6|146327.6|146647.3|146320.9|146669.6|146327.6|146647.3|146318.2|13
1650244200000|2022-04-18 01:10:00|146645.7|146316|146654.4|146312.4|146664.1|146325.9|146643.9|146309.2|29
1650244210000|2022-04-18 01:10:10|146650|146308|146648.7|146308.9|146657.7|146323.7|146641.5|146299.5|20
1650244220000|2022-04-18 01:10:20|146646|146304|146644.9|146302.9|146652.6|146310.6|146640.6|146298.6|36
1650244230000|2022-04-18 01:10:30|146645.5|146304|146654.8|146312.8|146657.8|146315.8|146643.2|146301.2|31
1650244240000|2022-04-18 01:10:40|146652.3|146310.3|146652.9|146310.9|146659.9|146317.9|146632.4|146290.4|27
1650244250000|2022-04-18 01:10:50|146654.8|146312.8|146647.2|146305.2|146655.2|146313.2|146644.7|146302.7|38
1650244260000|2022-04-18 01:11:00|146644.4|146302.4|146648.8|146306.8|146658.8|146330.9|146607|146273.6|28
1650244270000|2022-04-18 01:11:10|146643.4|146301.4|146653.8|146314.4|146671.1|146329.1|146632.7|146294.9|38
1650244280000|2022-04-18 01:11:20|146653.5|146311.5|146665.9|146323.9|146672.6|146330.6|146642.8|146300.8|33
1650244290000|2022-04-18 01:11:30|146647.6|146305.6|146653.5|146311.5|146664.1|146322.1|146641.5|146299.5|37
1650244300000|2022-04-18 01:11:40|146655.4|146313.4|146643.7|146301.7|146655.5|146313.5|146637.8|146295.8|37
1650244310000|2022-04-18 01:11:50|146639.3|146297.3|146679|146337|146720.9|146410.9|146639.2|146297.2|34
1650244320000|2022-04-18 01:12:00|146669.9|146327.9|146587.1|146342.6|146669.9|146359.9|146583.7|146322.2|34
1650244330000|2022-04-18 01:12:10|146587|146341.5|146655.2|146336|146659|146366.5|146578.3|146319|25
1650244340000|2022-04-18 01:12:20|146654.9|146337.3|146620.2|146376.4|146654.9|146376.4|146614.5|146337.3|24
1650244350000|2022-04-18 01:12:30|146606.4|146372.7|146599.2|146362.5|146636.5|146383.8|146576.6|146352.2|24
1650244360000|2022-04-18 01:12:40|146633.3|146353.3|146706.7|146373.5|146747|146434.2|146633.3|146353.3|25
1650244370000|2022-04-18 01:12:50|146690|146400.1|146683.1|146399.3|146695.4|146407.2|146674.9|146386.3|17
1650244380000|2022-04-18 01:13:00|146684.8|146403.1|146681|146411.9|146687.3|146413.5|146677.1|146400.3|17
1650244390000|2022-04-18 01:13:10|146681.7|146415.7|146699.5|146406.2|146699.7|146419.8|146681|146406|6
1650244400000|2022-04-18 01:13:20|146700.5|146399.5|146688|146450.2|146700.5|146453.3|146687.8|146399.5|6
1650244410000|2022-04-18 01:13:30|146687.5|146447.3|146692.5|146427.7|146696.9|146454.8|146666.5|146392.5|11
1650244420000|2022-04-18 01:13:40|146709.6|146403.4|146673.6|146411.2|146709.6|146411.2|146673.6|146363.9|7
1650244430000|2022-04-18 01:13:50|146677.1|146404.5|146681.8|146397.8|146683.6|146416.8|146674|146394.1|16
1650244440000|2022-04-18 01:14:00|146680.4|146399.9|146682.9|146407.7|146689.4|146407.7|146680.4|146388.7|12
1650244450000|2022-04-18 01:14:10|146681|146403.6|146678.6|146395.9|146681|146423.2|146667.9|146391.1|9
1650244460000|2022-04-18 01:14:20|146677.2|146400.2|146675.5|146453|146677.6|146453.6|146669|146400.2|8
1650244470000|2022-04-18 01:14:30|146671.5|146455.8|146686.2|146418.9|146692.5|146455.8|146669.5|146391.7|15
1650244480000|2022-04-18 01:14:40|146685.2|146414.2|146682.3|146423.2|146692.7|146432.9|146677|146414.2|11
1650244490000|2022-04-18 01:14:50|146681.3|146421.2|146681.4|146387.7|146693.4|146421.2|146670.6|146378.4|16
1650244500000|2022-04-18 01:15:00|146685.5|146397.3|146672.6|146383.3|146688.1|146403.4|146672.2|146380|20
1650244510000|2022-04-18 01:15:10|146673.2|146375|146683.1|146391.5|146691.9|146406.7|146672.4|146375|17
1650244520000|2022-04-18 01:15:20|146680.7|146393|146545.7|146203.7|146771.3|146442.8|146545.7|146203.7|18
1650244530000|2022-04-18 01:15:30|146560|146218|146472.8|146130.8|146695.3|146353.3|146442.9|146100.9|40
1650244540000|2022-04-18 01:15:40|146441.8|146099.8|146504.2|146162.2|146648.2|146306.2|146441.8|146099.8|40
1650244550000|2022-04-18 01:15:50|146527.6|146185.6|146593.7|146251.7|146619.9|146277.9|146508.6|146166.6|36
1650244560000|2022-04-18 01:16:00|146618.6|146276.6|146518.4|146176.4|146618.6|146276.6|146497.7|146155.7|24
1650244570000|2022-04-18 01:16:10|146518.8|146176.8|146535|146193|146543.3|146201.3|146495.9|146153.9|11
1650244580000|2022-04-18 01:16:20|146543.3|146201.3|146481.1|146139.1|146556.4|146214.4|146481.1|146139.1|17
1650244590000|2022-04-18 01:16:30|146481.8|146139.8|146607.7|146265.7|146631.2|146289.2|146460.8|146118.8|22
1650244600000|2022-04-18 01:16:40|146617.2|146275.2|146560|146218|146617.2|146275.2|146478.6|146136.6|29
1650244610000|2022-04-18 01:16:50|146559.9|146217.9|146638.2|146296.2|146644.7|146302.7|146519.1|146177.1|29
1650244620000|2022-04-18 01:17:00|146633.3|146291.3|146562.3|146220.3|146635.3|146293.3|146561.4|146219.4|20
1650244630000|2022-04-18 01:17:10|146595.2|146253.2|146572|146230|146595.2|146253.2|146551.1|146209.1|24
1650244640000|2022-04-18 01:17:20|146571|146229|146569.9|146227.9|146584|146242|146560.5|146218.5|21
1650244650000|2022-04-18 01:17:30|146574.4|146232.4|146573.4|146231.4|146581.7|146239.7|146554.4|146212.4|20
1650244660000|2022-04-18 01:17:40|146577.9|146235.9|146567|146225|146577.9|146235.9|146554.8|146212.8|23
1650244670000|2022-04-18 01:17:50|146573|146231|146570.2|146228.2|146573.5|146231.5|146559.2|146217.2|18
1650244680000|2022-04-18 01:18:00|146570|146228|146576.2|146234.2|146576.2|146234.2|146556.2|146214.2|18
1650244690000|2022-04-18 01:18:10|146580|146238|146568.1|146226.1|146594.9|146252.9|146533.7|146191.7|14
1650244700000|2022-04-18 01:18:20|146568.2|146226.2|146567.4|146225.4|146595.1|146253.1|146554.7|146212.7|23
1650244710000|2022-04-18 01:18:30|146573.7|146231.7|146560|146218|146577.7|146235.7|146555.4|146213.4|19
1650244720000|2022-04-18 01:18:40|146546.8|146204.8|146560.5|146218.5|146560.5|146218.5|146545.4|146203.4|18
1650244730000|2022-04-18 01:18:50|146557.9|146215.9|146566.9|146224.9|146566.9|146224.9|146547.8|146205.8|12
1650244740000|2022-04-18 01:19:00|146561|146219|146590.4|146248.4|146590.4|146248.4|146547|146205|12
1650244750000|2022-04-18 01:19:10|146582.6|146240.6|146582|146240|146585.6|146243.6|146573.7|146231.7|21
1650244760000|2022-04-18 01:19:20|146582.6|146240.6|146552.3|146210.3|146583.4|146241.4|146545.4|146203.4|12
1650244770000|2022-04-18 01:19:30|146550.5|146208.5|146560.1|146218.1|146571.4|146229.4|146549.6|146207.6|11
1650244780000|2022-04-18 01:19:40|146563.8|146221.8|146553.1|146211.1|146612.4|146270.4|146553.1|146211.1|33
1650244790000|2022-04-18 01:19:50|146543.1|146201.1|146591.7|146249.7|146629.1|146287.1|146516.8|146174.8|39
1650244800000|2022-04-18 01:20:00|146534.9|146192.9|146592.1|146250.1|146602.2|146260.2|146523.2|146181.2|39
1650244810000|2022-04-18 01:20:10|146536.5|146194.5|146533.9|146191.9|146593|146251|146523.3|146181.3|39
1650244820000|2022-04-18 01:20:20|146532|146190|146546.3|146204.3|146586.2|146244.2|146530.5|146188.5|37
1650244830000|2022-04-18 01:20:30|146546.2|146204.2|146530.7|146188.7|146546.4|146204.4|146516.8|146174.8|23
1650244840000|2022-04-18 01:20:40|146530.8|146188.8|146586.9|146244.9|146618.5|146276.5|146530.8|146188.8|29
1650244850000|2022-04-18 01:20:50|146591.6|146249.6|146588.1|146246.1|146597.9|146255.9|146579|146237|18
1650244860000|2022-04-18 01:21:00|146588.2|146246.2|146600.3|146258.3|146600.3|146258.3|146573.4|146231.4|22
1650244870000|2022-04-18 01:21:10|146604.1|146262.1|146559.2|146217.2|146604.1|146262.1|146506.6|146164.6|27
1650244880000|2022-04-18 01:21:20|146559.3|146217.3|146593.9|146251.9|146595.4|146253.4|146551.3|146209.3|16
1650244890000|2022-04-18 01:21:30|146596.5|146254.5|146594.3|146252.3|146603.1|146261.1|146579.6|146237.6|16
1650244900000|2022-04-18 01:21:40|146594.2|146252.2|146606.1|146264.1|146608.8|146266.8|146588.8|146246.8|18
1650244910000|2022-04-18 01:21:50|146604.8|146262.8|146624.4|146282.4|146624.4|146282.4|146584.6|146242.6|12
1650244920000|2022-04-18 01:22:00|146617.8|146275.8|146587.6|146245.6|146621.9|146279.9|146572.2|146230.2|19
1650244930000|2022-04-18 01:22:10|146592.9|146250.9|146603.9|146261.9|146609.2|146267.2|146587.3|146245.3|15
1650244940000|2022-04-18 01:22:20|146608|146266|146597.4|146255.4|146608|146266|146580.8|146238.8|10
1650244950000|2022-04-18 01:22:30|146600.2|146258.2|146609.5|146267.5|146632.6|146290.6|146570.9|146228.9|18
1650244960000|2022-04-18 01:22:40|146619.9|146277.9|146629.8|146287.8|146629.9|146287.9|146617.6|146275.6|15
1650244970000|2022-04-18 01:22:50|146629.9|146287.9|146585.3|146243.3|146629.9|146287.9|146578.5|146236.5|19
1650244980000|2022-04-18 01:23:00|146586.1|146244.1|146602.3|146260.3|146626.5|146284.5|146581.8|146239.8|19
1650244990000|2022-04-18 01:23:10|146602.5|146260.5|146586.9|146244.9|146612.2|146270.2|146586.9|146244.9|14
1650245000000|2022-04-18 01:23:20|146587|146245|146607.8|146265.8|146609|146267|146587|146245|10
1650245010000|2022-04-18 01:23:30|146607.5|146265.5|146614.1|146272.1|146614.1|146272.1|146584.7|146242.7|17
1650245020000|2022-04-18 01:23:40|146612.7|146270.7|146665.3|146323.3|146665.4|146323.4|146594.1|146252.1|19
1650245030000|2022-04-18 01:23:50|146665.5|146323.5|146624.3|146282.3|146665.5|146323.5|146611.7|146269.7|11
1650245040000|2022-04-18 01:24:00|146627.2|146285.2|146625.9|146283.9|146634.6|146292.6|146611.4|146269.4|22
1650245050000|2022-04-18 01:24:10|146633.2|146291.2|146645.2|146303.2|146645.3|146303.3|146633.2|146291.2|17
1650245060000|2022-04-18 01:24:20|146643.5|146301.5|146638|146296|146664.8|146322.8|146615.8|146273.8|22
1650245070000|2022-04-18 01:24:30|146643.4|146301.4|146622.5|146280.5|146645.2|146303.2|146614.8|146272.8|23
1650245080000|2022-04-18 01:24:40|146628|146286|146655.7|146313.7|146657.2|146315.2|146602|146260|14
1650245090000|2022-04-18 01:24:50|146656.6|146314.6|146616.1|146274.1|146656.6|146314.6|146605.1|146263.1|12
1650245100000|2022-04-18 01:25:00|146619.7|146277.7|146607.8|146265.8|146635|146293|146607.8|146265.8|10
1650245110000|2022-04-18 01:25:10|146616.4|146274.4|146656.9|146314.9|146657.8|146315.8|146616.4|146274.4|8
1650245120000|2022-04-18 01:25:20|146654.2|146312.2|146654.9|146312.9|146657.1|146315.1|146642.3|146300.3|10
1650245130000|2022-04-18 01:25:30|146656.1|146314.1|146655.4|146313.4|146656.1|146314.1|146644.6|146302.6|9
1650245140000|2022-04-18 01:25:40|146652.8|146310.8|146651.8|146309.8|146654.3|146312.3|146651.6|146309.6|6
1650245150000|2022-04-18 01:25:50|146651.6|146309.6|146652.4|146310.4|146652.4|146310.4|146650.1|146308.1|8
1650245160000|2022-04-18 01:26:00|146652|146310|146670.9|146328.9|146670.9|146328.9|146647.8|146305.8|10
1650245170000|2022-04-18 01:26:10|146657.6|146315.6|146654.3|146312.3|146657.6|146315.6|146651.4|146309.4|7
1650245180000|2022-04-18 01:26:20|146655.3|146313.3|146648.9|146306.9|146656.4|146314.4|146643.6|146301.6|8
1650245190000|2022-04-18 01:26:30|146647.1|146305.1|146655.2|146313.2|146660.4|146318.4|146647.1|146305.1|8
1650245200000|2022-04-18 01:26:40|146655.9|146313.9|146628.3|146286.3|146655.9|146313.9|146628.3|146286.3|5
1650245210000|2022-04-18 01:26:50|146608.4|146266.4|146623.7|146281.7|146626.2|146284.2|146608.4|146266.4|9
1650245220000|2022-04-18 01:27:00|146628.8|146286.8|146588.7|146246.7|146629.2|146287.2|146588.7|146246.7|7
1650245230000|2022-04-18 01:27:10|146588.9|146246.9|146641.9|146299.9|146643.2|146301.2|146588.9|146246.9|13
1650245240000|2022-04-18 01:27:20|146622.4|146280.4|146621.2|146279.2|146629.6|146287.6|146552.9|146210.9|19
1650245250000|2022-04-18 01:27:30|146615.4|146273.4|146590|146248|146623.1|146281.1|146584.1|146242.1|27
1650245260000|2022-04-18 01:27:40|146591.8|146249.8|146603.5|146261.5|146603.6|146261.6|146591.8|146249.8|16
1650245270000|2022-04-18 01:27:50|146603.6|146261.6|146568|146226|146603.6|146261.6|146563.8|146221.8|11
1650245280000|2022-04-18 01:28:00|146581.5|146239.5|146628.4|146286.4|146628.4|146286.4|146508.3|146166.3|20
1650245290000|2022-04-18 01:28:10|146622.5|146280.5|146564.3|146222.3|146622.5|146280.5|146494.6|146152.6|27
1650245300000|2022-04-18 01:28:20|146564.8|146222.8|146542.4|146200.4|146603.2|146261.2|146520.8|146178.8|18
1650245310000|2022-04-18 01:28:30|146539.7|146197.7|146538.3|146196.3|146557.4|146215.4|146535.7|146193.7|13
1650245320000|2022-04-18 01:28:40|146539.1|146197.1|146606|146264|146609.4|146267.4|146539.1|146197.1|19
1650245330000|2022-04-18 01:28:50|146607.7|146265.7|146595.5|146253.5|146607.7|146265.7|146592.4|146250.4|17
1650245340000|2022-04-18 01:29:00|146595.4|146253.4|146545.3|146203.3|146597.2|146255.2|146538.1|146196.1|14
1650245350000|2022-04-18 01:29:10|146547.5|146205.5|146498.1|146156.1|146553.3|146211.3|146429.9|146087.9|36
1650245360000|2022-04-18 01:29:20|146502.3|146160.3|146530.5|146188.5|146619.2|146277.2|146429.4|146087.4|37
1650245370000|2022-04-18 01:29:30|146546.6|146204.6|146591|146249|146591|146249|146460.5|146118.5|31
1650245380000|2022-04-18 01:29:40|146579.8|146237.8|146474.6|146132.6|146579.8|146237.8|146462.3|146120.3|33
1650245390000|2022-04-18 01:29:50|146476.6|146134.6|146543.7|146201.7|146554.1|146212.1|146461.5|146119.5|24
1650245400000|2022-04-18 01:30:00|146565.4|146223.4|146565|146223|146565.4|146223.4|146565|146223|3
1650245430000|2022-04-18 01:30:30|146612.4|146270.4|146497.2|146155.2|146692.9|146350.9|146497.2|146155.2|35
1650245440000|2022-04-18 01:30:40|146493.9|146151.9|146496|146154|146545.4|146203.4|146493.9|146151.9|22
1650245450000|2022-04-18 01:30:50|146500.6|146158.6|146520.3|146178.3|146530.7|146188.7|146496.1|146154.1|10
1650245460000|2022-04-18 01:31:00|146505|146163|146496.8|146154.8|146566.2|146224.2|146496.8|146154.8|18
1650245470000|2022-04-18 01:31:10|146477.9|146135.9|146624.2|146282.2|146624.2|146282.2|146477.9|146135.9|15
1650245480000|2022-04-18 01:31:20|146579.1|146237.1|146579.1|146237.1|146579.1|146237.1|146579.1|146237.1|1
1650245490000|2022-04-18 01:31:30|146590.3|146248.3|146623|146281|146623|146281|146573.7|146231.7|7
1650245520000|2022-04-18 01:32:00|146630.4|146288.4|146557|146215|146630.4|146288.4|146557|146215|8
1650245530000|2022-04-18 01:32:10|146642.6|146300.6|146614.5|146272.5|146642.6|146300.6|146602|146260|13
1650245540000|2022-04-18 01:32:20|146616.4|146274.4|146594|146252|146620.3|146278.3|146586.4|146244.4|10
1650245550000|2022-04-18 01:32:30|146584.2|146242.2|146581.9|146239.9|146584.4|146242.4|146581.9|146239.9|4
1650245570000|2022-04-18 01:32:50|146621.1|146279.1|146615.5|146273.5|146630.3|146288.3|146615.5|146273.5|4
1650245580000|2022-04-18 01:33:00|146613.1|146271.1|146611.2|146269.2|146628.6|146286.6|146563.9|146221.9|13
1650245590000|2022-04-18 01:33:10|146584.9|146242.9|146598.2|146256.2|146598.2|146256.2|146582.2|146240.2|9
1650245600000|2022-04-18 01:33:20|146602.7|146260.7|146592.5|146250.5|146602.7|146260.7|146566.9|146224.9|7
1650245610000|2022-04-18 01:33:30|146584.3|146242.3|146617.8|146275.8|146619.6|146277.6|146584.3|146242.3|13
1650245620000|2022-04-18 01:33:40|146617.6|146275.6|146619.1|146277.1|146622.6|146280.6|146614.2|146272.2|8
1650245630000|2022-04-18 01:33:50|146616|146274|146612.5|146270.5|146635.1|146293.1|146584.2|146242.2|10
1650245640000|2022-04-18 01:34:00|146616.2|146274.2|146630.5|146288.5|146630.5|146288.5|146556|146214|11
1650245650000|2022-04-18 01:34:10|146632.7|146290.7|146627|146285|146632.7|146290.7|146627|146285|2
1650245670000|2022-04-18 01:34:30|146598.2|146256.2|146612.8|146270.8|146626.8|146284.8|146598.2|146256.2|6
1650245680000|2022-04-18 01:34:40|146621|146279|146628.8|146286.8|146633.6|146291.6|146609.6|146267.6|11
1650245690000|2022-04-18 01:34:50|146613.2|146271.2|146609.6|146267.6|146625.7|146283.7|146593.6|146251.6|7
1650245700000|2022-04-18 01:35:00|146606.6|146264.6|146560.8|146218.8|146625.2|146283.2|146560.6|146218.6|14
1650245710000|2022-04-18 01:35:10|146560.4|146218.4|146558|146216|146565.1|146223.1|146557.9|146215.9|11
1650245720000|2022-04-18 01:35:20|146562|146220|146569.7|146227.7|146608.3|146266.3|146551.5|146209.5|24
1650245730000|2022-04-18 01:35:30|146573.8|146231.8|146573.8|146231.8|146573.8|146231.8|146573.8|146231.8|1
1650245740000|2022-04-18 01:35:40|146618.9|146276.9|146607.5|146265.5|146619|146277|146547.3|146205.3|25
1650245750000|2022-04-18 01:35:50|146607.6|146265.6|146604.3|146262.3|146608.1|146266.1|146599.8|146257.8|16
1650245760000|2022-04-18 01:36:00|146603.8|146261.8|146547.8|146205.8|146603.8|146261.8|146547.1|146205.1|11
1650245770000|2022-04-18 01:36:10|146560.7|146218.7|146637.8|146295.8|146637.8|146295.8|146560.7|146218.7|20
1650245780000|2022-04-18 01:36:20|146639.8|146297.8|146587.2|146245.2|146639.8|146297.8|146564.6|146222.6|17
1650245790000|2022-04-18 01:36:30|146583.7|146241.7|146625.9|146283.9|146631.3|146289.3|146583.7|146241.7|4
1650245810000|2022-04-18 01:36:50|146580.6|146238.6|146622.9|146280.9|146627.3|146285.3|146580.6|146238.6|6
1650245820000|2022-04-18 01:37:00|146625|146283|146570.1|146228.1|146625|146283|146552.6|146210.6|21
1650245830000|2022-04-18 01:37:10|146576.1|146234.1|146578.3|146236.3|146588.4|146246.4|146575.7|146233.7|9
1650245840000|2022-04-18 01:37:20|146554.4|146212.4|146569.9|146227.9|146569.9|146227.9|146554.4|146212.4|7
1650245850000|2022-04-18 01:37:30|146561.7|146219.7|146565.7|146223.7|146565.7|146223.7|146561.7|146219.7|4
1650245870000|2022-04-18 01:37:50|146620.1|146278.1|146630.7|146288.7|146630.7|146288.7|146614.8|146272.8|6
1650245880000|2022-04-18 01:38:00|146630.8|146288.8|146634.2|146292.2|146634.2|146292.2|146568.8|146226.8|15
1650245890000|2022-04-18 01:38:10|146620|146278|146628.9|146286.9|146628.9|146286.9|146620|146278|2
1650245910000|2022-04-18 01:38:30|146611.2|146269.2|146619.6|146277.6|146634.1|146292.1|146610.9|146268.9|7
1650245920000|2022-04-18 01:38:40|146610.7|146268.7|146614.7|146272.7|146643.9|146301.9|146604.9|146262.9|9
1650245930000|2022-04-18 01:38:50|146624.1|146282.1|146579.8|146237.8|146624.1|146282.1|146529.3|146187.3|7
1650245940000|2022-04-18 01:39:00|146579.1|146237.1|146615.9|146273.9|146628.9|146286.9|146569.2|146227.2|6
1650245950000|2022-04-18 01:39:10|146632.9|146290.9|146623.2|146281.2|146635.3|146293.3|146623.2|146281.2|5
1650245960000|2022-04-18 01:39:20|146632.9|146290.9|146632.9|146290.9|146632.9|146290.9|146632.9|146290.9|1
1650245970000|2022-04-18 01:39:30|146616|146274|146623.3|146281.3|146627.3|146285.3|146616|146274|4
1650245980000|2022-04-18 01:39:40|146616.1|146274.1|146616|146274|146616.1|146274.1|146598.7|146256.7|4
1650245990000|2022-04-18 01:39:50|146616.1|146274.1|146591.3|146249.3|146616.7|146274.7|146562.4|146220.4|5
1650246000000|2022-04-18 01:40:00|146601.7|146259.7|146633.1|146291.1|146633.2|146291.2|146562.3|146220.3|6
1650246030000|2022-04-18 01:40:30|146617|146275|146615.4|146273.4|146617|146275|146610.5|146268.5|4
1650246040000|2022-04-18 01:40:40|146615.3|146273.3|146610.5|146268.5|146615.3|146273.3|146610.5|146268.5|2
1650246050000|2022-04-18 01:40:50|146610|146268|146598.6|146256.6|146610.1|146268.1|146587.8|146245.8|7
1650246060000|2022-04-18 01:41:00|146593.7|146251.7|146610.2|146268.2|146633.8|146291.8|146593.7|146251.7|11
1650246070000|2022-04-18 01:41:10|146639.4|146297.4|146559.4|146217.4|146639.4|146297.4|146559.4|146217.4|10
1650246080000|2022-04-18 01:41:20|146602.4|146260.4|146632.3|146290.3|146637.3|146295.3|146599.1|146257.1|9
1650246090000|2022-04-18 01:41:30|146621.8|146279.8|146622.7|146280.7|146639.4|146297.4|146551.3|146209.3|12
1650246100000|2022-04-18 01:41:40|146602.5|146260.5|146575.3|146233.3|146630.3|146288.3|146566.4|146224.4|15
1650246110000|2022-04-18 01:41:50|146575.2|146233.2|146568.7|146226.7|146589.1|146247.1|146561.4|146219.4|16
1650246120000|2022-04-18 01:42:00|146569.4|146227.4|146562.2|146220.2|146635.5|146293.5|146532.8|146190.8|24
1650246130000|2022-04-18 01:42:10|146555.8|146213.8|146572.8|146230.8|146586|146244|146549.6|146207.6|15
1650246140000|2022-04-18 01:42:20|146582.4|146240.4|146573|146231|146582.5|146240.5|146552.4|146210.4|7
1650246150000|2022-04-18 01:42:30|146586|146244|146582.3|146240.3|146586|146244|146552.1|146210.1|6
1650246160000|2022-04-18 01:42:40|146566.1|146224.1|146603.1|146261.1|146614.3|146272.3|146554.1|146212.1|23
1650246170000|2022-04-18 01:42:50|146549.6|146207.6|146549.7|146207.7|146549.7|146207.7|146549.6|146207.6|2
1650246180000|2022-04-18 01:43:00|146548.9|146206.9|146549.9|146207.9|146555.6|146213.6|146540.7|146198.7|7
1650246190000|2022-04-18 01:43:10|146613|146271|146612.9|146270.9|146616.1|146274.1|146610.4|146268.4|10
1650246210000|2022-04-18 01:43:30|146553.1|146211.1|146523.1|146181.1|146554.2|146212.2|146523.1|146181.1|5
1650246220000|2022-04-18 01:43:40|146573.1|146231.1|146529.2|146187.2|146585.2|146243.2|146470.6|146128.6|39
1650246230000|2022-04-18 01:43:50|146515|146173|146546.4|146204.4|146546.4|146204.4|146504.8|146162.8|27
1650246240000|2022-04-18 01:44:00|146544.3|146202.3|146526.8|146184.8|146565.3|146223.3|146523.6|146181.6|21
1650246250000|2022-04-18 01:44:10|146521.3|146179.3|146616.9|146274.9|146617|146275|146521|146179|22
1650246260000|2022-04-18 01:44:20|146612.8|146270.8|146616.9|146274.9|146619.4|146277.4|146612.7|146270.7|14
1650246270000|2022-04-18 01:44:30|146566.8|146224.8|146630|146288|146630.1|146288.1|146546.6|146204.6|17
1650246280000|2022-04-18 01:44:40|146630.1|146288.1|146576.1|146234.1|146630.1|146288.1|146575.2|146233.2|16
1650246290000|2022-04-18 01:44:50|146587|146245|146567.9|146225.9|146587.2|146245.2|146567.9|146225.9|13
1650246300000|2022-04-18 01:45:00|146576.2|146234.2|146610.5|146268.5|146631.1|146289.1|146556.4|146214.4|13
1650246310000|2022-04-18 01:45:10|146614.7|146272.7|146617.5|146275.5|146625.3|146283.3|146608.4|146266.4|21
1650246320000|2022-04-18 01:45:20|146597.5|146255.5|146609.7|146267.7|146612.9|146270.9|146597.5|146255.5|15
1650246330000|2022-04-18 01:45:30|146609.6|146267.6|146576.4|146234.4|146611.5|146269.5|146575|146233|5
1650246340000|2022-04-18 01:45:40|146581.9|146239.9|146592.1|146250.1|146592.1|146250.1|146581.9|146239.9|4
1650246350000|2022-04-18 01:45:50|146623.3|146281.3|146621.1|146279.1|146623.3|146281.3|146614|146272|10
1650246360000|2022-04-18 01:46:00|146613.6|146271.6|146562|146220|146617.7|146275.7|146526.6|146184.6|14
1650246370000|2022-04-18 01:46:10|146577.8|146235.8|146592.6|146250.6|146592.8|146250.8|146576.2|146234.2|9
1650246380000|2022-04-18 01:46:20|146592.4|146250.4|146586|146244|146593|146251|146585.8|146243.8|9
1650246390000|2022-04-18 01:46:30|146611.1|146269.1|146631.5|146289.5|146631.5|146289.5|146608.3|146266.3|10
1650246400000|2022-04-18 01:46:40|146608.1|146266.1|146607.6|146265.6|146625.8|146283.8|146605.3|146263.3|10
1650246410000|2022-04-18 01:46:50|146614.2|146272.2|146579.5|146237.5|146614.6|146272.6|146579.5|146237.5|9
1650246420000|2022-04-18 01:47:00|146581.1|146239.1|146604.8|146262.8|146604.8|146262.8|146581.1|146239.1|10
1650246430000|2022-04-18 01:47:10|146602.4|146260.4|146608.4|146266.4|146614.6|146272.6|146602.4|146260.4|5
1650246440000|2022-04-18 01:47:20|146608.1|146266.1|146611|146269|146612.6|146270.6|146605.1|146263.1|5
1650246450000|2022-04-18 01:47:30|146603.9|146261.9|146595.5|146253.5|146609.7|146267.7|146595.5|146253.5|8
1650246460000|2022-04-18 01:47:40|146595|146253|146596|146254|146617.1|146275.1|146595|146253|6
1650246470000|2022-04-18 01:47:50|146595.9|146253.9|146584|146242|146596.3|146254.3|146527.8|146185.8|6
1650246480000|2022-04-18 01:48:00|146604.9|146262.9|146583|146241|146627.5|146285.5|146555.1|146213.1|13
1650246490000|2022-04-18 01:48:10|146592.4|146250.4|146599.9|146257.9|146599.9|146257.9|146592.4|146250.4|8
1650246500000|2022-04-18 01:48:20|146599.8|146257.8|146593.3|146251.3|146599.9|146257.9|146593.3|146251.3|8
1650246510000|2022-04-18 01:48:30|146599.8|146257.8|146616.1|146274.1|146628.8|146286.8|146599.8|146257.8|10
1650246520000|2022-04-18 01:48:40|146612.7|146270.7|146619.5|146277.5|146632.2|146290.2|146606.3|146264.3|8
1650246530000|2022-04-18 01:48:50|146623.5|146281.5|146612.4|146270.4|146623.6|146281.6|146576.8|146234.8|11
1650246540000|2022-04-18 01:49:00|146620.4|146278.4|146585.3|146243.3|146620.4|146278.4|146526.4|146184.4|23
1650246550000|2022-04-18 01:49:10|146585.5|146243.5|146558.5|146216.5|146592|146250|146557.8|146215.8|23
1650246560000|2022-04-18 01:49:20|146571.7|146229.7|146572|146230|146579.6|146237.6|146558.5|146216.5|13
1650246570000|2022-04-18 01:49:30|146568.1|146226.1|146620.5|146278.5|146621.7|146279.7|146558.7|146216.7|7
1650246580000|2022-04-18 01:49:40|146627|146285|146583|146241|146629.6|146287.6|146569|146227|13
1650246590000|2022-04-18 01:49:50|146583.1|146241.1|146539|146197|146583.1|146241.1|146539|146197|10
1650246600000|2022-04-18 01:50:00|146552.3|146210.3|146582.3|146240.3|146619.1|146277.1|146552.3|146210.3|11
1650246610000|2022-04-18 01:50:10|146587.4|146245.4|146561.6|146219.6|146593.4|146251.4|146561.6|146219.6|8
1650246620000|2022-04-18 01:50:20|146574.5|146232.5|146560|146218|146575.2|146233.2|146560|146218|4
1650246630000|2022-04-18 01:50:30|146537.8|146195.8|146600.6|146258.6|146600.6|146258.6|146537.8|146195.8|8
1650246640000|2022-04-18 01:50:40|146569.7|146227.7|146594|146252|146594|146252|146553.3|146211.3|12
1650246650000|2022-04-18 01:50:50|146586.5|146244.5|146571|146229|146586.5|146244.5|146564.4|146222.4|6
1650246660000|2022-04-18 01:51:00|146571.3|146229.3|146565.8|146223.8|146572.2|146230.2|146565.8|146223.8|9
1650246670000|2022-04-18 01:51:10|146574.8|146232.8|146569.8|146227.8|146574.8|146232.8|146568|146226|4
1650246680000|2022-04-18 01:51:20|146584.1|146242.1|146584|146242|146584.1|146242.1|146583.5|146241.5|3
1650246690000|2022-04-18 01:51:30|146583.5|146241.5|146567|146225|146584.1|146242.1|146521.3|146179.3|7
1650246700000|2022-04-18 01:51:40|146571.6|146229.6|146571.3|146229.3|146571.6|146229.6|146571.3|146229.3|2
1650246710000|2022-04-18 01:51:50|146579.7|146237.7|146598.9|146256.9|146627.9|146285.9|146565.5|146223.5|10
1650246720000|2022-04-18 01:52:00|146598.4|146256.4|146567.7|146225.7|146598.9|146256.9|146563.7|146221.7|8
1650246730000|2022-04-18 01:52:10|146569.5|146227.5|146586|146244|146588.3|146246.3|146540.3|146198.3|13
1650246740000|2022-04-18 01:52:20|146576.2|146234.2|146601.6|146259.6|146603.9|146261.9|146576.2|146234.2|7
1650246750000|2022-04-18 01:52:30|146597.7|146255.7|146575.4|146233.4|146597.7|146255.7|146531.5|146189.5|7
1650246760000|2022-04-18 01:52:40|146572|146230|146610.4|146268.4|146610.4|146268.4|146563.4|146221.4|5
1650246770000|2022-04-18 01:52:50|146606.4|146264.4|146592|146250|146606.4|146264.4|146592|146250|5
1650246780000|2022-04-18 01:53:00|146543.5|146201.5|146604.1|146262.1|146612|146270|146543.5|146201.5|6
1650246790000|2022-04-18 01:53:10|146550.6|146208.6|146590.6|146248.6|146590.6|146248.6|146527.2|146185.2|10
1650246800000|2022-04-18 01:53:20|146587.9|146245.9|146622.5|146280.5|146629.6|146287.6|146587.9|146245.9|6
1650246810000|2022-04-18 01:53:30|146616.8|146274.8|146572.2|146230.2|146628.2|146286.2|146572.2|146230.2|6
1650246820000|2022-04-18 01:53:40|146606.5|146264.5|146606.5|146264.5|146606.5|146264.5|146606.5|146264.5|1
1650246830000|2022-04-18 01:53:50|146635.7|146293.7|146605.8|146263.8|146635.7|146293.7|146603.3|146261.3|6
1650246840000|2022-04-18 01:54:00|146598.6|146256.6|146548.1|146206.1|146599.1|146257.1|146547.9|146205.9|4
1650246850000|2022-04-18 01:54:10|146511.5|146169.5|146584.4|146242.4|146584.4|146242.4|146511.5|146169.5|8
1650246860000|2022-04-18 01:54:20|146584.8|146242.8|146555.3|146213.3|146585.1|146243.1|146551.5|146209.5|4
1650246870000|2022-04-18 01:54:30|146572.8|146230.8|146622.6|146280.6|146622.6|146280.6|146572.8|146230.8|3
1650246880000|2022-04-18 01:54:40|146609.8|146267.8|146618.8|146276.8|146618.8|146276.8|146609.2|146267.2|3
1650246890000|2022-04-18 01:54:50|146617.7|146275.7|146610.2|146268.2|146618|146276|146610.2|146268.2|6
1650246900000|2022-04-18 01:55:00|146609.6|146267.6|146575.2|146233.2|146610.1|146268.1|146529.2|146187.2|6
1650246910000|2022-04-18 01:55:10|146585.6|146243.6|146584|146242|146585.6|146243.6|146579.6|146237.6|5
1650246920000|2022-04-18 01:55:20|146609.9|146267.9|146611.9|146269.9|146611.9|146269.9|146609.9|146267.9|4
1650246930000|2022-04-18 01:55:30|146607.7|146265.7|146608.1|146266.1|146608.1|146266.1|146606.5|146264.5|4
1650246940000|2022-04-18 01:55:40|146611.5|146269.5|146611.4|146269.4|146611.5|146269.5|146610.9|146268.9|3
1650246960000|2022-04-18 01:56:00|146543.2|146201.2|146605.7|146263.7|146605.7|146263.7|146543.2|146201.2|7
1650246970000|2022-04-18 01:56:10|146609|146267|146608.1|146266.1|146609|146267|146608.1|146266.1|2
1650246980000|2022-04-18 01:56:20|146605.2|146263.2|146606.7|146264.7|146606.7|146264.7|146605.2|146263.2|3
1650246990000|2022-04-18 01:56:30|146608.1|146266.1|146602.3|146260.3|146613.8|146271.8|146602.3|146260.3|8
1650247000000|2022-04-18 01:56:40|146613.7|146271.7|146613.7|146271.7|146613.7|146271.7|146613.7|146271.7|1
1650247010000|2022-04-18 01:56:50|146602.3|146260.3|146583.6|146241.6|146602.3|146260.3|146510.5|146168.5|3
1650247020000|2022-04-18 01:57:00|146579.1|146237.1|146609.4|146267.4|146609.4|146267.4|146579.1|146237.1|5
1650247030000|2022-04-18 01:57:10|146610.2|146268.2|146609.4|146267.4|146610.2|146268.2|146609.4|146267.4|2
1650247040000|2022-04-18 01:57:20|146610.2|146268.2|146609.4|146267.4|146610.2|146268.2|146606.3|146264.3|3
1650247050000|2022-04-18 01:57:30|146610.2|146268.2|146613.7|146271.7|146613.7|146271.7|146610.2|146268.2|2
1650247060000|2022-04-18 01:57:40|146606.3|146264.3|146613.7|146271.7|146613.7|146271.7|146605|146263|3
1650247070000|2022-04-18 01:57:50|146509.7|146167.7|146579.1|146237.1|146579.1|146237.1|146509.7|146167.7|3
1650247080000|2022-04-18 01:58:00|146577.4|146235.4|146587.9|146245.9|146616.1|146274.1|146552.9|146210.9|10
1650247090000|2022-04-18 01:58:10|146612.8|146270.8|146606.8|146264.8|146625.4|146283.4|146551.5|146209.5|12
1650247100000|2022-04-18 01:58:20|146634.8|146292.8|146629.8|146287.8|146664.4|146322.4|146565.3|146223.3|25
1650247110000|2022-04-18 01:58:30|146644.2|146302.2|146616.8|146274.8|146644.2|146302.2|146590.5|146248.5|21
1650247120000|2022-04-18 01:58:40|146631.3|146289.3|146601.1|146259.1|146637.5|146295.5|146589.4|146247.4|17
1650247130000|2022-04-18 01:58:50|146617.8|146275.8|146591.5|146249.5|146617.8|146275.8|146565.8|146223.8|19
1650247140000|2022-04-18 01:59:00|146625|146283|146595.8|146253.8|146662.4|146320.4|146566.2|146224.2|21
1650247150000|2022-04-18 01:59:10|146547.5|146205.5|146581.6|146239.6|146611.9|146269.9|146542.9|146200.9|23
1650247160000|2022-04-18 01:59:20|146578.9|146236.9|146586.3|146244.3|146606.8|146264.8|146571.5|146229.5|18
1650247170000|2022-04-18 01:59:30|146605|146263|146598.2|146256.2|146615.4|146273.4|146582.4|146240.4|18
1650247180000|2022-04-18 01:59:40|146611.2|146269.2|146587.2|146245.2|146628.4|146286.4|146577.2|146235.2|15
1650247190000|2022-04-18 01:59:50|146625.8|146283.8|146650.2|146308.2|146650.2|146308.2|146525.4|146183.4|17
1650247200000|2022-04-18 02:00:00|146597|146255|146578.4|146236.4|146638.4|146296.4|146420.3|146078.3|24
1650247210000|2022-04-18 02:00:10|146550|146208|146611.3|146269.3|146611.3|146269.3|146527.4|146185.4|16
1650247220000|2022-04-18 02:00:20|146548.9|146206.9|146613.2|146271.2|146622.3|146280.3|146548.9|146206.9|12
1650247230000|2022-04-18 02:00:30|146621.3|146279.3|146606.9|146264.9|146624.4|146282.4|146595.3|146253.3|12
1650247240000|2022-04-18 02:00:40|146619.9|146277.9|146631.1|146289.1|146641.9|146299.9|146607.6|146265.6|10
1650247250000|2022-04-18 02:00:50|146647|146305|146607.6|146265.6|146659.9|146317.9|146607.6|146265.6|8
1650247260000|2022-04-18 02:01:00|146603.2|146261.2|146646.3|146304.3|146682.3|146340.3|146550.5|146208.5|28
1650247270000|2022-04-18 02:01:10|146640.6|146298.6|146610.5|146268.5|146640.6|146298.6|146549.2|146207.2|13
1650247280000|2022-04-18 02:01:20|146611|146269|146629.9|146287.9|146635.9|146293.9|146606.4|146264.4|12
1650247290000|2022-04-18 02:01:30|146629.1|146287.1|146602.6|146260.6|146635.7|146293.7|146591.7|146249.7|14
1650247300000|2022-04-18 02:01:40|146608.9|146266.9|146649.6|146307.6|146651.4|146309.4|146592.1|146250.1|11
1650247310000|2022-04-18 02:01:50|146652.7|146310.7|146650.5|146308.5|146658.1|146316.1|146646.8|146304.8|6
1650247320000|2022-04-18 02:02:00|146646.6|146304.6|146619.9|146277.9|146728.1|146386.1|146584.2|146242.2|29
1650247330000|2022-04-18 02:02:10|146598.7|146256.7|146564.5|146222.5|146679.6|146337.6|146564.5|146222.5|26
1650247340000|2022-04-18 02:02:20|146613.9|146271.9|146602.8|146260.8|146643.7|146301.7|146602.8|146260.8|14
1650247350000|2022-04-18 02:02:30|146598|146256|146660.2|146318.2|146660.2|146318.2|146536.4|146194.4|28
1650247360000|2022-04-18 02:02:40|146646.7|146304.7|146669.3|146327.3|146669.3|146327.3|146617.7|146275.7|8
1650247370000|2022-04-18 02:02:50|146584.2|146242.2|146631.4|146289.4|146641.8|146299.8|146584.2|146242.2|23
1650247380000|2022-04-18 02:03:00|146632.8|146290.8|146637.2|146295.2|146672.1|146330.1|146604.6|146262.6|27
1650247390000|2022-04-18 02:03:10|146620.4|146278.4|146625.3|146283.3|146699.5|146357.5|146620.4|146278.4|38
1650247400000|2022-04-18 02:03:20|146591.5|146249.5|146571.4|146229.4|146643.3|146301.3|146570.9|146228.9|29
1650247410000|2022-04-18 02:03:30|146601.6|146259.6|146594.8|146252.8|146625.6|146283.6|146581.8|146239.8|13
1650247420000|2022-04-18 02:03:40|146611.9|146269.9|146591|146249|146626.3|146284.3|146591|146249|9
1650247430000|2022-04-18 02:03:50|146609.4|146267.4|146640.3|146298.3|146640.3|146298.3|146588|146246|10
1650247440000|2022-04-18 02:04:00|146599.3|146257.3|146662.6|146320.6|146662.6|146320.6|146596.7|146254.7|11
1650247450000|2022-04-18 02:04:10|146628.5|146286.5|146617.8|146275.8|146646.2|146304.2|146469.1|146127.1|11
1650247460000|2022-04-18 02:04:20|146609.7|146267.7|146666.2|146324.2|146666.2|146324.2|146609.7|146267.7|11
1650247470000|2022-04-18 02:04:30|146628.9|146286.9|146632.8|146290.8|146647.2|146305.2|146626.4|146284.4|13
1650247480000|2022-04-18 02:04:40|146641.8|146299.8|146649.6|146307.6|146658.2|146316.2|146600|146258|10
1650247490000|2022-04-18 02:04:50|146635.8|146293.8|146630.8|146288.8|146669.1|146327.1|146622.1|146280.1|11
1650247500000|2022-04-18 02:05:00|146629|146287|146652.4|146310.4|146652.4|146310.4|146613.8|146271.8|12
1650247510000|2022-04-18 02:05:10|146650.1|146308.1|146632|146290|146650.1|146308.1|146617|146275|11
1650247520000|2022-04-18 02:05:20|146625.7|146283.7|146636.9|146294.9|146636.9|146294.9|146611.4|146269.4|8
1650247530000|2022-04-18 02:05:30|146627.3|146285.3|146614.9|146272.9|146636.5|146294.5|146614.9|146272.9|9
1650247540000|2022-04-18 02:05:40|146633.1|146291.1|146646.2|146304.2|146652.6|146310.6|146633.1|146291.1|7
1650247550000|2022-04-18 02:05:50|146611.4|146269.4|146650.5|146308.5|146662.4|146320.4|146611.4|146269.4|9
1650247560000|2022-04-18 02:06:00|146651.3|146309.3|146656.7|146314.7|146669.7|146327.7|146578.6|146236.6|25
1650247570000|2022-04-18 02:06:10|146597.6|146255.6|146619.7|146277.7|146654.9|146312.9|146590.5|146248.5|11
1650247580000|2022-04-18 02:06:20|146613.6|146271.6|146608|146266|146619.4|146277.4|146591.2|146249.2|9
1650247590000|2022-04-18 02:06:30|146619.5|146277.5|146628.3|146286.3|146630.2|146288.2|146615.3|146273.3|10
1650247600000|2022-04-18 02:06:40|146618.6|146276.6|146623.3|146281.3|146652.7|146310.7|146618.6|146276.6|12
1650247610000|2022-04-18 02:06:50|146619.7|146277.7|146634.1|146292.1|146634.1|146292.1|146612.3|146270.3|5
1650247620000|2022-04-18 02:07:00|146650|146308|146612.6|146270.6|146650|146308|146590.2|146248.2|16
1650247630000|2022-04-18 02:07:10|146625.8|146283.8|146620.3|146278.3|146642.4|146300.4|146620.2|146278.2|13
1650247640000|2022-04-18 02:07:20|146628.6|146286.6|146629.6|146287.6|146646.4|146304.4|146628.6|146286.6|12
1650247650000|2022-04-18 02:07:30|146635.6|146293.6|146634.5|146292.5|146667.3|146325.3|146623.4|146281.4|16
1650247660000|2022-04-18 02:07:40|146635.8|146293.8|146631.7|146289.7|146662.4|146320.4|146590.3|146248.3|9
1650247670000|2022-04-18 02:07:50|146606.9|146264.9|146626|146284|146636.9|146294.9|146606.9|146264.9|20
1650247680000|2022-04-18 02:08:00|146622.3|146280.3|146634|146292|146651.1|146309.1|146622.3|146280.3|17
1650247690000|2022-04-18 02:08:10|146639.2|146297.2|146645.6|146303.6|146649.7|146307.7|146628.6|146286.6|19
1650247700000|2022-04-18 02:08:20|146645.7|146303.7|146622.2|146280.2|146645.7|146303.7|146615.9|146273.9|18
1650247710000|2022-04-18 02:08:30|146626.4|146284.4|146626.6|146284.6|146668.7|146326.7|146615.7|146273.7|17
1650247720000|2022-04-18 02:08:40|146639.4|146297.4|146649.5|146307.5|146670.6|146328.6|146617|146275|17
1650247730000|2022-04-18 02:08:50|146648.6|146306.6|146678.4|146336.4|146693|146351|146637.6|146295.6|20
1650247740000|2022-04-18 02:09:00|146665.9|146323.9|146634.4|146292.4|146665.9|146323.9|146621.1|146279.1|14
1650247750000|2022-04-18 02:09:10|146677.9|146335.9|146599|146257|146684.8|146342.8|146548.7|146206.7|27
1650247760000|2022-04-18 02:09:20|146597.4|146255.4|146575.5|146233.5|146626|146284|146575.5|146233.5|33
1650247770000|2022-04-18 02:09:30|146594.3|146252.3|146630|146288|146630.2|146288.2|146594.3|146252.3|23
1650247780000|2022-04-18 02:09:40|146618|146276|146614|146272|146639|146297|146614|146272|16
1650247790000|2022-04-18 02:09:50|146619.8|146277.8|146637.5|146295.5|146655.1|146313.1|146614.3|146272.3|16
1650247800000|2022-04-18 02:10:00|146634.8|146292.8|146587.2|146245.2|146663.2|146321.2|146560|146218|27
1650247810000|2022-04-18 02:10:10|146570.8|146228.8|146634.1|146292.1|146634.1|146292.1|146570.8|146228.8|21
1650247820000|2022-04-18 02:10:20|146633|146291|146629|146287|146636.5|146294.5|146615.8|146273.8|24
1650247830000|2022-04-18 02:10:30|146629.1|146287.1|146644.1|146302.1|146654.5|146312.5|146600.5|146258.5|24
1650247840000|2022-04-18 02:10:40|146669.9|146327.9|146656|146314|146684|146342|146653.3|146311.3|20
1650247850000|2022-04-18 02:10:50|146656.1|146314.1|146632.4|146290.4|146665.8|146323.8|146622.3|146280.3|23
1650247860000|2022-04-18 02:11:00|146633|146291|146622.4|146280.4|146648.3|146306.3|146619|146277|21
1650247870000|2022-04-18 02:11:10|146632.3|146290.3|146644.4|146302.4|146653.7|146311.7|146626|146284|25
1650247880000|2022-04-18 02:11:20|146649.8|146307.8|146647.1|146305.1|146649.8|146307.8|146641.4|146299.4|20
1650247890000|2022-04-18 02:11:30|146648|146306|146641.6|146299.6|146653.3|146311.3|146620.2|146278.2|27
1650247900000|2022-04-18 02:11:40|146651.9|146309.9|146642.8|146300.8|146661.7|146319.7|146638|146296|18
1650247910000|2022-04-18 02:11:50|146644.5|146302.5|146624.2|146282.2|146649.3|146307.3|146602.3|146260.3|17
1650247920000|2022-04-18 02:12:00|146629.5|146287.5|146588.3|146246.3|146664.2|146322.2|146576.5|146234.5|17
1650247930000|2022-04-18 02:12:10|146657.5|146315.5|146672.7|146330.7|146682.2|146340.2|146627.8|146285.8|31
1650247940000|2022-04-18 02:12:20|146636.2|146294.2|146594.8|146252.8|146652.3|146310.3|146540.6|146198.6|28
1650247950000|2022-04-18 02:12:30|146611|146269|146619.7|146277.7|146635|146293|146584.2|146242.2|21
1650247960000|2022-04-18 02:12:40|146623.2|146281.2|146632.3|146290.3|146632.3|146290.3|146580.1|146238.1|22
1650247970000|2022-04-18 02:12:50|146632.2|146290.2|146654.4|146312.4|146657.8|146315.8|146615.3|146273.3|23
1650247980000|2022-04-18 02:13:00|146654.6|146312.6|146635.4|146293.4|146668.5|146326.5|146569.2|146227.2|30
1650247990000|2022-04-18 02:13:10|146640|146298|146623.3|146281.3|146655.6|146313.6|146605.3|146263.3|22
1650248000000|2022-04-18 02:13:20|146619.4|146277.4|146627|146285|146637.6|146295.6|146611.2|146269.2|18
1650248010000|2022-04-18 02:13:30|146624.2|146282.2|146635.1|146293.1|146644.7|146302.7|146616.4|146274.4|21
1650248020000|2022-04-18 02:13:40|146635.2|146293.2|146672.6|146330.6|146677.1|146335.1|146635|146293|20
1650248030000|2022-04-18 02:13:50|146674.5|146332.5|146636.8|146294.8|146675.7|146333.7|146632.7|146290.7|16
1650248040000|2022-04-18 02:14:00|146644.5|146302.5|146628.3|146286.3|146656.6|146314.6|146618|146276|22
1650248050000|2022-04-18 02:14:10|146616.1|146274.1|146636.2|146294.2|146649.4|146307.4|146599.2|146257.2|29
1650248060000|2022-04-18 02:14:20|146638.1|146296.1|146636.4|146294.4|146665.6|146323.6|146634|146292|15
1650248070000|2022-04-18 02:14:30|146641.9|146299.9|146594.5|146252.5|146681.5|146339.5|146594.5|146252.5|17
1650248080000|2022-04-18 02:14:40|146613.7|146271.7|146731.3|146389.3|146731.6|146389.6|146582.5|146240.5|27
1650248090000|2022-04-18 02:14:50|146728.7|146386.7|146730.4|146388.4|146732.2|146390.2|146728.6|146386.6|16
1650248100000|2022-04-18 02:15:00|146732|146390|146662.5|146320.5|146732.1|146390.1|146641.3|146299.3|23
1650248110000|2022-04-18 02:15:10|146662.6|146320.6|146710.9|146368.9|146711.9|146369.9|146662.6|146320.6|19
1650248120000|2022-04-18 02:15:20|146711.9|146369.9|146685.4|146343.4|146735|146393|146660.2|146318.2|20
1650248130000|2022-04-18 02:15:30|146685.3|146343.3|146692.9|146350.9|146710.3|146368.3|146680.9|146338.9|21
1650248140000|2022-04-18 02:15:40|146692.8|146350.8|146736.8|146394.8|146747.4|146405.4|146690.2|146348.2|23
1650248150000|2022-04-18 02:15:50|146736.9|146394.9|146735.6|146393.6|146739.4|146397.4|146734.5|146392.5|24
1650248160000|2022-04-18 02:16:00|146737.8|146395.8|146682|146340|146737.8|146395.8|146668.7|146326.7|18
1650248170000|2022-04-18 02:16:10|146687.7|146345.7|146700.9|146358.9|146706.6|146364.6|146681.5|146339.5|20
1650248180000|2022-04-18 02:16:20|146697.8|146355.8|146667.8|146325.8|146698.2|146356.2|146667.8|146325.8|9
1650248190000|2022-04-18 02:16:30|146681.2|146339.2|146747.1|146405.1|146748.9|146406.9|146681.2|146339.2|15
1650248200000|2022-04-18 02:16:40|146748|146406|146726.3|146384.3|146748|146406|146655.7|146313.7|20
1650248210000|2022-04-18 02:16:50|146726.4|146384.4|146724.8|146382.8|146726.4|146384.4|146712.6|146370.6|12
1650248220000|2022-04-18 02:17:00|146723.2|146381.2|146629|146287|146725.5|146383.5|146629|146287|19
1650248230000|2022-04-18 02:17:10|146628.9|146286.9|146668.5|146326.5|146717.8|146375.8|146628.9|146286.9|24
1650248240000|2022-04-18 02:17:20|146666.4|146324.4|146614.9|146272.9|146680|146338|146580.6|146238.6|27
1650248250000|2022-04-18 02:17:30|146595.1|146253.1|146647|146305|146648.1|146306.1|146573.5|146231.5|19
1650248260000|2022-04-18 02:17:40|146573.7|146231.7|146651.4|146309.4|146664.4|146322.4|146573.7|146231.7|11
1650248270000|2022-04-18 02:17:50|146645.3|146303.3|146687|146345|146687|146345|146645.3|146303.3|7
1650248280000|2022-04-18 02:18:00|146677.1|146335.1|146667.4|146325.4|146685|146343|146656.3|146314.3|10
1650248290000|2022-04-18 02:18:10|146677.2|146335.2|146706.3|146364.3|146706.3|146364.3|146677.2|146335.2|7
1650248300000|2022-04-18 02:18:20|146692.2|146350.2|146674.7|146332.7|146704.4|146362.4|146630.4|146288.4|23
1650248310000|2022-04-18 02:18:30|146675.9|146333.9|146663.2|146321.2|146675.9|146333.9|146647.8|146305.8|24
1650248320000|2022-04-18 02:18:40|146663.4|146321.4|146653.1|146311.1|146664.1|146322.1|146650.1|146308.1|19
1650248330000|2022-04-18 02:18:50|146652.2|146310.2|146641.2|146299.2|146713.2|146371.2|146640.6|146298.6|22
1650248340000|2022-04-18 02:19:00|146654.3|146312.3|146665.3|146323.3|146690.4|146348.4|146639.6|146297.6|22
1650248350000|2022-04-18 02:19:10|146665.1|146323.1|146631.9|146289.9|146677.2|146335.2|146629.9|146287.9|16
1650248360000|2022-04-18 02:19:20|146642.8|146300.8|146666.2|146324.2|146684.5|146342.5|146642.8|146300.8|27
1650248370000|2022-04-18 02:19:30|146666.3|146324.3|146652.3|146310.3|146686.1|146344.1|146652.3|146310.3|19
1650248380000|2022-04-18 02:19:40|146667|146325|146679.8|146337.8|146679.8|146337.8|146653.3|146311.3|16
1650248390000|2022-04-18 02:19:50|146648.7|146306.7|146693.4|146351.4|146696.4|146354.4|146648.7|146306.7|20
1650248400000|2022-04-18 02:20:00|146632.2|146290.2|146669.6|146327.6|146719.6|146377.6|146617|146275|36
1650248410000|2022-04-18 02:20:10|146669.4|146327.4|146660.8|146318.8|146672.7|146330.7|146636.6|146294.6|18
1650248420000|2022-04-18 02:20:20|146672.7|146330.7|146676|146334|146700.6|146358.6|146635.6|146293.6|20
1650248430000|2022-04-18 02:20:30|146689.8|146347.8|146669.1|146327.1|146689.8|146347.8|146657.3|146315.3|19
1650248440000|2022-04-18 02:20:40|146695.8|146353.8|146698.7|146356.7|146703.9|146361.9|146691.9|146349.9|11
1650248450000|2022-04-18 02:20:50|146644.8|146302.8|146655.4|146313.4|146679.9|146337.9|146644.8|146302.8|13
1650248460000|2022-04-18 02:21:00|146667.2|146325.2|146679.4|146337.4|146717.1|146375.1|146639.6|146297.6|12
1650248470000|2022-04-18 02:21:10|146640.9|146298.9|146651.4|146309.4|146681.7|146339.7|146640.9|146298.9|7
1650248480000|2022-04-18 02:21:20|146653.9|146311.9|146671.9|146329.9|146671.9|146329.9|146619.2|146277.2|9
1650248490000|2022-04-18 02:21:30|146669.2|146327.2|146648.5|146306.5|146687.9|146345.9|146648.5|146306.5|8
1650248500000|2022-04-18 02:21:40|146673.3|146331.3|146656.2|146314.2|146674.1|146332.1|146642.9|146300.9|7
1650248510000|2022-04-18 02:21:50|146635.3|146293.3|146680.1|146338.1|146680.1|146338.1|146635.3|146293.3|8
1650248520000|2022-04-18 02:22:00|146691.3|146349.3|146652.4|146310.4|146695.9|146353.9|146622.9|146280.9|23
1650248530000|2022-04-18 02:22:10|146651.4|146309.4|146645.3|146303.3|146683.2|146341.2|146645.3|146303.3|26
1650248540000|2022-04-18 02:22:20|146672.2|146330.2|146644.4|146302.4|146683.9|146341.9|146641.9|146299.9|26
1650248550000|2022-04-18 02:22:30|146641.4|146299.4|146661.5|146319.5|146676.1|146334.1|146622.9|146280.9|18
1650248560000|2022-04-18 02:22:40|146643.8|146301.8|146662.8|146320.8|146682.1|146340.1|146636|146294|14
1650248570000|2022-04-18 02:22:50|146646.4|146304.4|146598.7|146256.7|146671.2|146329.2|146598.7|146256.7|10
1650248580000|2022-04-18 02:23:00|146616.4|146274.4|146634.3|146292.3|146646.6|146304.6|146614.8|146272.8|13
1650248590000|2022-04-18 02:23:10|146639.8|146297.8|146644.2|146302.2|146647.9|146305.9|146639.8|146297.8|18
1650248600000|2022-04-18 02:23:20|146644.1|146302.1|146647.8|146305.8|146659|146317|146632.6|146290.6|18
1650248610000|2022-04-18 02:23:30|146632|146290|146648.4|146306.4|146669|146327|146632|146290|26
1650248620000|2022-04-18 02:23:40|146648.3|146306.3|146639.2|146297.2|146648.3|146306.3|146634.5|146292.5|16
1650248630000|2022-04-18 02:23:50|146645|146303|146646.7|146304.7|146666.2|146324.2|146607.1|146265.1|25
1650248640000|2022-04-18 02:24:00|146655|146313|146629.6|146287.6|146659.9|146317.9|146629.3|146287.3|15
1650248650000|2022-04-18 02:24:10|146635.8|146293.8|146644|146302|146644|146302|146634.4|146292.4|16
1650248660000|2022-04-18 02:24:20|146644.8|146302.8|146666.9|146324.9|146675.7|146333.7|146618.2|146276.2|18
1650248670000|2022-04-18 02:24:30|146678.3|146336.3|146649.4|146307.4|146678.3|146336.3|146649.4|146307.4|7
1650248680000|2022-04-18 02:24:40|146649.3|146307.3|146636.5|146294.5|146665.1|146323.1|146634.1|146292.1|20
1650248690000|2022-04-18 02:24:50|146643.9|146301.9|146647.8|146305.8|146647.8|146305.8|146630.1|146288.1|27
1650248700000|2022-04-18 02:25:00|146643.8|146301.8|146653.4|146311.4|146653.4|146311.4|146628.3|146286.3|26
1650248710000|2022-04-18 02:25:10|146652.8|146310.8|146642.2|146300.2|146657.9|146315.9|146630.8|146288.8|21
1650248720000|2022-04-18 02:25:20|146649.9|146307.9|146625.6|146283.6|146659.5|146317.5|146625.6|146283.6|16
1650248730000|2022-04-18 02:25:30|146623.1|146281.1|146671.9|146329.9|146682.4|146340.4|146612.7|146270.7|12
1650248740000|2022-04-18 02:25:40|146645.6|146303.6|146704|146362|146704|146362|146639.5|146297.5|21
1650248750000|2022-04-18 02:25:50|146727.7|146385.7|146675.3|146333.3|146727.7|146385.7|146675.3|146333.3|17
1650248760000|2022-04-18 02:26:00|146621.8|146279.8|146666.2|146324.2|146669.3|146327.3|146602|146260|15
1650248770000|2022-04-18 02:26:10|146680.3|146338.3|146727.8|146385.8|146730.5|146388.5|146677|146335|15
1650248780000|2022-04-18 02:26:20|146651.4|146309.4|146658.3|146316.3|146697.3|146355.3|146648.8|146306.8|12
1650248790000|2022-04-18 02:26:30|146666.3|146324.3|146579.1|146237.1|146695.9|146353.9|146579.1|146237.1|18
1650248800000|2022-04-18 02:26:40|146610.9|146268.9|146698.8|146356.8|146715.5|146373.5|146610.9|146268.9|21
1650248810000|2022-04-18 02:26:50|146695.1|146353.1|146664|146322|146695.1|146353.1|146649.8|146307.8|20
1650248820000|2022-04-18 02:27:00|146658.9|146316.9|146668.6|146326.6|146678.8|146336.8|146658.9|146316.9|17
1650248830000|2022-04-18 02:27:10|146664.3|146322.3|146657.4|146315.4|146673.5|146331.5|146649.1|146307.1|26
1650248840000|2022-04-18 02:27:20|146657.5|146315.5|146654.9|146312.9|146687|146345|146648.8|146306.8|17
1650248850000|2022-04-18 02:27:30|146661.4|146319.4|146637|146295|146684.1|146342.1|146630.5|146288.5|9
1650248860000|2022-04-18 02:27:40|146641.4|146299.4|146608.4|146266.4|146710.5|146368.5|146568.1|146226.1|20
1650248870000|2022-04-18 02:27:50|146603.7|146261.7|146673.1|146331.1|146673.1|146331.1|146599.6|146257.6|14
1650248880000|2022-04-18 02:28:00|146667.9|146325.9|146651.1|146309.1|146667.9|146325.9|146638.7|146296.7|14
1650248890000|2022-04-18 02:28:10|146659.4|146317.4|146646.5|146304.5|146663|146321|146638.2|146296.2|12
1650248900000|2022-04-18 02:28:20|146650.6|146308.6|146621.1|146279.1|146666.9|146324.9|146621.1|146279.1|10
1650248910000|2022-04-18 02:28:30|146664.9|146322.9|146662|146320|146664.9|146322.9|146631.9|146289.9|6
1650248920000|2022-04-18 02:28:40|146632.7|146290.7|146644.6|146302.6|146683.3|146341.3|146592.9|146250.9|10
1650248930000|2022-04-18 02:28:50|146653.4|146311.4|146656.9|146314.9|146672.5|146330.5|146624.6|146282.6|8
1650248940000|2022-04-18 02:29:00|146654.8|146312.8|146636.3|146294.3|146664.1|146322.1|146634.4|146292.4|7
1650248950000|2022-04-18 02:29:10|146642.8|146300.8|146724|146382|146724|146382|146623.9|146281.9|11
1650248960000|2022-04-18 02:29:20|146548.6|146206.6|146662.9|146320.9|146677|146335|146548.6|146206.6|17
1650248970000|2022-04-18 02:29:30|146644.3|146302.3|146636.9|146294.9|146646.6|146304.6|146616.5|146274.5|19
1650248980000|2022-04-18 02:29:40|146628.9|146286.9|146643.8|146301.8|146649.8|146307.8|146628.9|146286.9|14
1650248990000|2022-04-18 02:29:50|146638.3|146296.3|146605.7|146263.7|146639.8|146297.8|146605.7|146263.7|10
1650249000000|2022-04-18 02:30:00|146609.3|146267.3|146612.6|146270.6|146633.9|146291.9|146609.2|146267.2|10
1650249010000|2022-04-18 02:30:10|146631.6|146289.6|146587.5|146245.5|146644.1|146302.1|146586.2|146244.2|9
1650249020000|2022-04-18 02:30:20|146592.9|146250.9|146604.8|146262.8|146645.2|146303.2|146592.8|146250.8|10
1650249030000|2022-04-18 02:30:30|146646.1|146304.1|146622.5|146280.5|146650.4|146308.4|146622.5|146280.5|22
1650249040000|2022-04-18 02:30:40|146630.6|146288.6|146629|146287|146636.8|146294.8|146627.9|146285.9|10
1650249050000|2022-04-18 02:30:50|146629.2|146287.2|146592.7|146250.7|146648.8|146306.8|146592.7|146250.7|10
1650249060000|2022-04-18 02:31:00|146593.8|146251.8|146618.4|146276.4|146626|146284|146593.7|146251.7|8
1650249070000|2022-04-18 02:31:10|146650.9|146308.9|146636.5|146294.5|146650.9|146308.9|146625.4|146283.4|9
1650249080000|2022-04-18 02:31:20|146636.3|146294.3|146665|146323|146665|146323|146615.7|146273.7|7
1650249090000|2022-04-18 02:31:30|146658|146316|146643.1|146301.1|146658|146316|146616.1|146274.1|14
1650249100000|2022-04-18 02:31:40|146633.1|146291.1|146643.3|146301.3|146644|146302|146633.1|146291.1|8
1650249110000|2022-04-18 02:31:50|146637.2|146295.2|146635.4|146293.4|146637.7|146295.7|146608.9|146266.9|7
1650249120000|2022-04-18 02:32:00|146630.6|146288.6|146655.8|146313.8|146667.6|146325.6|146617.2|146275.2|9
1650249130000|2022-04-18 02:32:10|146633.7|146291.7|146603.3|146261.3|146665.2|146323.2|146603.3|146261.3|18
1650249140000|2022-04-18 02:32:20|146615.7|146273.7|146619.8|146277.8|146644.2|146302.2|146614.9|146272.9|11
1650249150000|2022-04-18 02:32:30|146644|146302|146635.3|146293.3|146644|146302|146597.6|146255.6|9
1650249160000|2022-04-18 02:32:40|146631.6|146289.6|146656.2|146314.2|146663.3|146321.3|146628.4|146286.4|8
1650249170000|2022-04-18 02:32:50|146658.9|146316.9|146668.7|146326.7|146668.7|146326.7|146644.8|146302.8|11
1650249180000|2022-04-18 02:33:00|146650.5|146308.5|146656.4|146314.4|146675.8|146333.8|146637.3|146295.3|5
1650249190000|2022-04-18 02:33:10|146660.6|146318.6|146699.3|146357.3|146704.1|146362.1|146618.5|146276.5|22
1650249200000|2022-04-18 02:33:20|146706.3|146364.3|146721.4|146379.4|146721.4|146379.4|146695.9|146353.9|18
1650249210000|2022-04-18 02:33:30|146717.5|146375.5|146685.1|146343.1|146725|146383|146685.1|146343.1|18
1650249220000|2022-04-18 02:33:40|146685.4|146343.4|146721.5|146379.5|146721.5|146379.5|146683|146341|16
1650249230000|2022-04-18 02:33:50|146714.3|146372.3|146718.7|146376.7|146729.1|146387.1|146665.8|146323.8|17
1650249240000|2022-04-18 02:34:00|146727.3|146385.3|146699.9|146357.9|146727.3|146385.3|146670.6|146328.6|13
1650249250000|2022-04-18 02:34:10|146715.5|146373.5|146703.4|146361.4|146723.3|146381.3|146683.7|146341.7|16
1650249260000|2022-04-18 02:34:20|146702.3|146360.3|146706.1|146364.1|146706.1|146364.1|146693|146351|9
1650249270000|2022-04-18 02:34:30|146699.8|146357.8|146681.4|146339.4|146706.8|146364.8|146667.6|146325.6|13
1650249280000|2022-04-18 02:34:40|146687.1|146345.1|146699.1|146357.1|146700.9|146358.9|146676.9|146334.9|9
1650249290000|2022-04-18 02:34:50|146682.4|146340.4|146689|146347|146697.8|146355.8|146682.4|146340.4|6
1650249300000|2022-04-18 02:35:00|146683.8|146341.8|146680|146338|146721.9|146379.9|146651.1|146309.1|12
1650249310000|2022-04-18 02:35:10|146661.5|146319.5|146662.1|146320.1|146679|146337|146646.4|146304.4|27
1650249320000|2022-04-18 02:35:20|146662.7|146320.7|146627.4|146285.4|146680.2|146338.2|146600.9|146258.9|22
1650249330000|2022-04-18 02:35:30|146614.5|146272.5|146632.6|146290.6|146632.6|146290.6|146583.6|146241.6|17
1650249340000|2022-04-18 02:35:40|146636.1|146294.1|146548.8|146206.8|146654.7|146312.7|146548.8|146206.8|20
1650249350000|2022-04-18 02:35:50|146603.3|146261.3|146603.1|146261.1|146636.5|146294.5|146559.5|146217.5|14
1650249360000|2022-04-18 02:36:00|146596.1|146254.1|146614.5|146272.5|146624.7|146282.7|146577.4|146235.4|12
1650249370000|2022-04-18 02:36:10|146623.1|146281.1|146652.7|146310.7|146652.7|146310.7|146622.8|146280.8|14
1650249380000|2022-04-18 02:36:20|146641.8|146299.8|146641.8|146299.8|146649.9|146307.9|146633.6|146291.6|9
1650249390000|2022-04-18 02:36:30|146632.1|146290.1|146672|146330|146674.3|146332.3|146632.1|146290.1|12
1650249400000|2022-04-18 02:36:40|146662.8|146320.8|146626.6|146284.6|146670.5|146328.5|146624.1|146282.1|12
1650249410000|2022-04-18 02:36:50|146629|146287|146628.9|146286.9|146641.3|146299.3|146616.9|146274.9|9
1650249420000|2022-04-18 02:37:00|146620.9|146278.9|146621.4|146279.4|146639|146297|146613.4|146271.4|7
1650249430000|2022-04-18 02:37:10|146632.5|146290.5|146620.6|146278.6|146632.5|146290.5|146604.3|146262.3|7
1650249440000|2022-04-18 02:37:20|146639.4|146297.4|146655.9|146313.9|146655.9|146313.9|146625|146283|8
1650249450000|2022-04-18 02:37:30|146644.7|146302.7|146586.3|146244.3|146644.7|146302.7|146581.6|146239.6|7
1650249460000|2022-04-18 02:37:40|146612.4|146270.4|146641.3|146299.3|146641.8|146299.8|146602.9|146260.9|12
1650249470000|2022-04-18 02:37:50|146632.8|146290.8|146645.4|146303.4|146652.8|146310.8|146614.9|146272.9|7
1650249480000|2022-04-18 02:38:00|146634|146292|146643.3|146301.3|146646.6|146304.6|146618.4|146276.4|10
1650249490000|2022-04-18 02:38:10|146652.1|146310.1|146639.2|146297.2|146654|146312|146626.3|146284.3|6
1650249500000|2022-04-18 02:38:20|146644.1|146302.1|146690.1|146348.1|146690.1|146348.1|146603.5|146261.5|7
1650249510000|2022-04-18 02:38:30|146662.8|146320.8|146658.2|146316.2|146663.9|146321.9|146625.8|146283.8|10
1650249520000|2022-04-18 02:38:40|146647.9|146305.9|146630.5|146288.5|146668.4|146326.4|146612.4|146270.4|10
1650249530000|2022-04-18 02:38:50|146625.7|146283.7|146610.4|146268.4|146634.8|146292.8|146608.8|146266.8|7
1650249540000|2022-04-18 02:39:00|146628.4|146286.4|146629.8|146287.8|146654.1|146312.1|146622|146280|13
1650249550000|2022-04-18 02:39:10|146652.3|146310.3|146712.7|146370.7|146721.2|146379.2|146648.4|146306.4|23
1650249560000|2022-04-18 02:39:20|146710.6|146368.6|146709.2|146367.2|146714.5|146372.5|146699.9|146357.9|19
1650249570000|2022-04-18 02:39:30|146713.1|146371.1|146673.1|146331.1|146715.3|146373.3|146673.1|146331.1|16
1650249580000|2022-04-18 02:39:40|146672.2|146330.2|146705.7|146363.7|146728.7|146386.7|146672.2|146330.2|8
1650249590000|2022-04-18 02:39:50|146697.5|146355.5|146621.3|146279.3|146705.6|146363.6|146621.3|146279.3|7
1650249600000|2022-04-18 02:40:00|146662.5|146320.5|146674.7|146332.7|146681.9|146339.9|146620.4|146278.4|9
1650249610000|2022-04-18 02:40:10|146691.4|146349.4|146725.3|146383.3|146728.9|146386.9|146649.7|146307.7|19
1650249620000|2022-04-18 02:40:20|146711.3|146369.3|146715.8|146373.8|146721.9|146379.9|146711.2|146369.2|11
1650249630000|2022-04-18 02:40:30|146721.8|146379.8|146644.1|146302.1|146721.8|146379.8|146619.3|146277.3|13
1650249640000|2022-04-18 02:40:40|146656.6|146314.6|146663.1|146321.1|146690.7|146348.7|146656.6|146314.6|37
1650249650000|2022-04-18 02:40:50|146665.8|146323.8|146664.8|146322.8|146682.8|146340.8|146646.1|146304.1|36
1650249660000|2022-04-18 02:41:00|146660.4|146318.4|146641.1|146299.1|146693.1|146351.1|146641.1|146299.1|39
1650249670000|2022-04-18 02:41:10|146623.2|146281.2|146652.9|146310.9|146715.2|146373.2|146623.2|146281.2|35
1650249680000|2022-04-18 02:41:20|146653|146311|146614.6|146272.6|146675.8|146333.8|146606.3|146264.3|36
1650249690000|2022-04-18 02:41:30|146617|146275|146633.2|146291.2|146633.2|146291.2|146594.1|146252.1|35
1650249700000|2022-04-18 02:41:40|146645.1|146303.1|146616.4|146274.4|146679.6|146337.6|146568.7|146226.7|29
1650249710000|2022-04-18 02:41:50|146632|146290|146630.5|146288.5|146669.2|146327.2|146604.3|146262.3|27
1650249720000|2022-04-18 02:42:00|146621.8|146279.8|146671.2|146329.2|146680.3|146338.3|146607|146265|20
1650249730000|2022-04-18 02:42:10|146646|146304|146626.3|146284.3|146660.7|146318.7|146591.5|146249.5|31
1650249740000|2022-04-18 02:42:20|146624.4|146282.4|146554.5|146212.5|146643.4|146301.4|146554.5|146212.5|20
1650249750000|2022-04-18 02:42:30|146554.6|146212.6|146638.7|146296.7|146674.1|146332.1|146554.6|146212.6|13
1650249760000|2022-04-18 02:42:40|146639.8|146297.8|146644.1|146302.1|146648.7|146306.7|146636.8|146294.8|11
1650249770000|2022-04-18 02:42:50|146638.3|146296.3|146664.4|146322.4|146666.8|146324.8|146626.4|146284.4|15
1650249780000|2022-04-18 02:43:00|146664.3|146322.3|146649.2|146307.2|146667|146325|146632.1|146290.1|18
1650249790000|2022-04-18 02:43:10|146654.1|146312.1|146646.1|146304.1|146654.8|146312.8|146646.1|146304.1|15
1650249800000|2022-04-18 02:43:20|146651.6|146309.6|146651.5|146309.5|146651.6|146309.6|146645.5|146303.5|13
1650249810000|2022-04-18 02:43:30|146659.9|146317.9|146650.4|146308.4|146659.9|146317.9|146650.4|146308.4|9
1650249820000|2022-04-18 02:43:40|146659|146317|146650.3|146308.3|146664.1|146322.1|146650.3|146308.3|9
1650249830000|2022-04-18 02:43:50|146650.4|146308.4|146672.2|146330.2|146675.9|146333.9|146640.6|146298.6|14
1650249840000|2022-04-18 02:44:00|146639.4|146297.4|146654.7|146312.7|146668.8|146326.8|146627.8|146285.8|13
1650249850000|2022-04-18 02:44:10|146660.7|146318.7|146631.6|146289.6|146665|146323|146624|146282|11
1650249860000|2022-04-18 02:44:20|146640.6|146298.6|146642.8|146300.8|146642.8|146300.8|146630.9|146288.9|8
1650249870000|2022-04-18 02:44:30|146628.4|146286.4|146650.9|146308.9|146670.2|146328.2|146628.1|146286.1|10
1650249880000|2022-04-18 02:44:40|146583.2|146241.2|146653.6|146311.6|146677.3|146335.3|146583.2|146241.2|5
1650249890000|2022-04-18 02:44:50|146644.1|146302.1|146652.3|146310.3|146676|146334|146644.1|146302.1|7
1650249900000|2022-04-18 02:45:00|146637.6|146295.6|146663.1|146321.1|146664.3|146322.3|146637.6|146295.6|6
1650249910000|2022-04-18 02:45:10|146652|146310|146665.2|146323.2|146665.2|146323.2|146642.7|146300.7|3
1650249920000|2022-04-18 02:45:20|146647.4|146305.4|146657.2|146315.2|146661.1|146319.1|146647.4|146305.4|3
1650249930000|2022-04-18 02:45:30|146618.1|146276.1|146584.1|146242.1|146620|146278|146584.1|146242.1|5
1650249940000|2022-04-18 02:45:40|146664.6|146322.6|146590.1|146248.1|146664.6|146322.6|146590.1|146248.1|5
1650249950000|2022-04-18 02:45:50|146591.6|146249.6|146627.5|146285.5|146627.5|146285.5|146591.6|146249.6|3
1650249960000|2022-04-18 02:46:00|146624.3|146282.3|146624.3|146282.3|146624.3|146282.3|146624.3|146282.3|1
1650249970000|2022-04-18 02:46:10|146641.6|146299.6|146601.4|146259.4|146641.6|146299.6|146601.4|146259.4|5
1650249980000|2022-04-18 02:46:20|146583.1|146241.1|146638.7|146296.7|146638.7|146296.7|146583.1|146241.1|5
1650249990000|2022-04-18 02:46:30|146624.4|146282.4|146633.9|146291.9|146654.5|146312.5|146624.4|146282.4|7
1650250000000|2022-04-18 02:46:40|146629.3|146287.3|146639.5|146297.5|146661.4|146319.4|146629.3|146287.3|4
1650250010000|2022-04-18 02:46:50|146636.7|146294.7|146653.4|146311.4|146653.4|146311.4|146636.7|146294.7|2
1650250020000|2022-04-18 02:47:00|146661.3|146319.3|146655|146313|146665.1|146323.1|146651.5|146309.5|6
1650250030000|2022-04-18 02:47:10|146644.5|146302.5|146661.3|146319.3|146661.3|146319.3|146619.9|146277.9|5
1650250040000|2022-04-18 02:47:20|146640.4|146298.4|146649.1|146307.1|146649.1|146307.1|146628.8|146286.8|3
1650250050000|2022-04-18 02:47:30|146628.8|146286.8|146671.1|146329.1|146671.1|146329.1|146628.8|146286.8|5
1650250060000|2022-04-18 02:47:40|146670.2|146328.2|146633.5|146291.5|146670.2|146328.2|146633.5|146291.5|3
1650250070000|2022-04-18 02:47:50|146645.8|146303.8|146633.5|146291.5|146645.8|146303.8|146633.5|146291.5|2
1650250080000|2022-04-18 02:48:00|146599.5|146257.5|146637.6|146295.6|146662.2|146320.2|146599.5|146257.5|3
1650250090000|2022-04-18 02:48:10|146646.7|146304.7|146583.3|146241.3|146646.7|146304.7|146583.3|146241.3|2
1650250110000|2022-04-18 02:48:30|146582.6|146240.6|146633.8|146291.8|146659.2|146317.2|146582.6|146240.6|6
1650250120000|2022-04-18 02:48:40|146599.7|146257.7|146595.5|146253.5|146599.7|146257.7|146595.5|146253.5|2
1650250140000|2022-04-18 02:49:00|146582.8|146240.8|146657|146315|146663.8|146321.8|146582.1|146240.1|5
1650250150000|2022-04-18 02:49:10|146625|146283|146661.1|146319.1|146661.1|146319.1|146616.4|146274.4|4
1650250160000|2022-04-18 02:49:20|146659.2|146317.2|146647.1|146305.1|146659.2|146317.2|146625.4|146283.4|3
1650250170000|2022-04-18 02:49:30|146633.8|146291.8|146679.9|146337.9|146679.9|146337.9|146632.2|146290.2|7
1650250180000|2022-04-18 02:49:40|146677.3|146335.3|146668|146326|146677.3|146335.3|146635.4|146293.4|29
1650250190000|2022-04-18 02:49:50|146667.1|146325.1|146653.9|146311.9|146668.3|146326.3|146638.8|146296.8|27
1650250200000|2022-04-18 02:50:00|146656.1|146314.1|146654.3|146312.3|146657.6|146315.6|146650.1|146308.1|26
1650250210000|2022-04-18 02:50:10|146654.4|146312.4|146650.4|146308.4|146654.4|146312.4|146650.1|146308.1|12
1650250220000|2022-04-18 02:50:20|146651.5|146309.5|146643.3|146301.3|146652.8|146310.8|146628.7|146286.7|21
1650250230000|2022-04-18 02:50:30|146643.4|146301.4|146661.6|146319.6|146661.6|146319.6|146638.7|146296.7|13
1650250240000|2022-04-18 02:50:40|146661.5|146319.5|146662.4|146320.4|146668.4|146326.4|146656.8|146314.8|15
1650250250000|2022-04-18 02:50:50|146662.5|146320.5|146644|146302|146662.5|146320.5|146609.6|146267.6|32
1650250260000|2022-04-18 02:51:00|146643.9|146301.9|146640.1|146298.1|146659.7|146317.7|146620.9|146278.9|34
1650250270000|2022-04-18 02:51:10|146638.9|146296.9|146627.3|146285.3|146658|146316|146621.1|146279.1|29
1650250280000|2022-04-18 02:51:20|146615.5|146273.5|146615.7|146273.7|146634.7|146292.7|146604.4|146262.4|30
1650250290000|2022-04-18 02:51:30|146614.7|146272.7|146611.7|146269.7|146619.8|146277.8|146603.4|146261.4|19
1650250300000|2022-04-18 02:51:40|146611.3|146269.3|146624.7|146282.7|146627.5|146285.5|146611.3|146269.3|16
1650250310000|2022-04-18 02:51:50|146624.9|146282.9|146609.8|146267.8|146635.7|146293.7|146602.5|146260.5|19
1650250320000|2022-04-18 02:52:00|146609|146267|146601.1|146259.1|146617.6|146275.6|146597.3|146255.3|18
1650250330000|2022-04-18 02:52:10|146606.9|146264.9|146619.5|146277.5|146619.5|146277.5|146605.3|146263.3|14
1650250340000|2022-04-18 02:52:20|146619.4|146277.4|146623.3|146281.3|146652.1|146310.1|146592.1|146250.1|28
1650250350000|2022-04-18 02:52:30|146613|146271|146619.6|146277.6|146650.5|146308.5|146599.6|146257.6|27
1650250360000|2022-04-18 02:52:40|146622.7|146280.7|146628.8|146286.8|146639.4|146297.4|146621.6|146279.6|11
1650250370000|2022-04-18 02:52:50|146632.1|146290.1|146616.9|146274.9|146636.8|146294.8|146609.8|146267.8|8
1650250380000|2022-04-18 02:53:00|146613.8|146271.8|146634.5|146292.5|146637.7|146295.7|146613.8|146271.8|7
1650250390000|2022-04-18 02:53:10|146622.3|146280.3|146638|146296|146651.7|146309.7|146614.2|146272.2|6
1650250400000|2022-04-18 02:53:20|146638.1|146296.1|146611.9|146269.9|146647|146305|146582.5|146240.5|12
1650250410000|2022-04-18 02:53:30|146606|146264|146615.5|146273.5|146639.1|146297.1|146602.6|146260.6|16
1650250420000|2022-04-18 02:53:40|146611.1|146269.1|146613.6|146271.6|146625.8|146283.8|146611|146269|8
1650250430000|2022-04-18 02:53:50|146616.6|146274.6|146597.5|146255.5|146622.1|146280.1|146588.3|146246.3|8
1650250440000|2022-04-18 02:54:00|146604.9|146262.9|146635.1|146293.1|146635.1|146293.1|146598.3|146256.3|8
1650250450000|2022-04-18 02:54:10|146641.5|146299.5|146642|146300|146646.9|146304.9|146629|146287|7
1650250460000|2022-04-18 02:54:20|146646.2|146304.2|146643.3|146301.3|146652.1|146310.1|146630.6|146288.6|8
1650250470000|2022-04-18 02:54:30|146633.6|146291.6|146614.2|146272.2|146643.2|146301.2|146579.8|146237.8|11
1650250480000|2022-04-18 02:54:40|146615|146273|146638.9|146296.9|146638.9|146296.9|146597|146255|29
1650250490000|2022-04-18 02:54:50|146638.8|146296.8|146650.8|146308.8|146668.2|146326.2|146638.8|146296.8|16
1650250500000|2022-04-18 02:55:00|146647.8|146305.8|146690.9|146348.9|146690.9|146348.9|146619.3|146277.3|19
1650250510000|2022-04-18 02:55:10|146684.3|146342.3|146685.5|146343.5|146755.3|146413.3|146641.7|146299.7|39
1650250520000|2022-04-18 02:55:20|146657.1|146315.1|146677.7|146335.7|146692|146350|146645|146303|38
1650250530000|2022-04-18 02:55:30|146674|146332|146667.7|146325.7|146676.9|146334.9|146658.2|146316.2|18
1650250540000|2022-04-18 02:55:40|146667.6|146325.6|146667.4|146325.4|146682.3|146340.3|146658.6|146316.6|18
1650250550000|2022-04-18 02:55:50|146653.8|146311.8|146673|146331|146679.8|146337.8|146653.8|146311.8|23
1650250560000|2022-04-18 02:56:00|146672.7|146330.7|146654.3|146312.3|146672.7|146330.7|146654.3|146312.3|27
1650250570000|2022-04-18 02:56:10|146643.6|146301.6|146622.5|146280.5|146661.5|146319.5|146588.1|146246.1|37
1650250580000|2022-04-18 02:56:20|146621.2|146279.2|146622.3|146280.3|146651.6|146309.6|146611.9|146269.9|26
1650250590000|2022-04-18 02:56:30|146620.5|146278.5|146586.1|146244.1|146717|146375|146570|146228|36
1650250600000|2022-04-18 02:56:40|146653.5|146311.5|146639.8|146297.8|146688.3|146346.3|146570.2|146228.2|40
1650250610000|2022-04-18 02:56:50|146647.4|146305.4|146605.1|146263.1|146671.4|146329.4|146571|146229|40
1650250620000|2022-04-18 02:57:00|146632.9|146290.9|146616.9|146274.9|146655.2|146313.2|146560.2|146218.2|40
1650250630000|2022-04-18 02:57:10|146609.9|146267.9|146627.7|146285.7|146653|146311|146585.8|146243.8|38
1650250640000|2022-04-18 02:57:20|146625.2|146283.2|146510.6|146168.6|146658.9|146316.9|146476.8|146134.8|34
1650250650000|2022-04-18 02:57:30|146483.8|146141.8|146505.7|146163.7|146543.2|146201.2|146476.5|146134.5|22
1650250660000|2022-04-18 02:57:40|146510.6|146168.6|146537.3|146195.3|146537.3|146195.3|146505.9|146163.9|23
1650250670000|2022-04-18 02:57:50|146539.4|146197.4|146593.5|146251.5|146595.3|146253.3|146529|146187|15
1650250680000|2022-04-18 02:58:00|146590|146248|146554.8|146212.8|146593.4|146251.4|146554.8|146212.8|19
1650250690000|2022-04-18 02:58:10|146553.8|146211.8|146584.7|146242.7|146598.8|146256.8|146553.8|146211.8|19
1650250700000|2022-04-18 02:58:20|146588.5|146246.5|146643.2|146301.2|146647|146305|146542.4|146200.4|36
1650250710000|2022-04-18 02:58:30|146650.9|146308.9|146654.6|146312.6|146662.3|146320.3|146556.6|146214.6|39
1650250720000|2022-04-18 02:58:40|146650.2|146308.2|146590.4|146248.4|146666|146324|146522|146180|39
1650250730000|2022-04-18 02:58:50|146568.5|146226.5|146560.7|146218.7|146568.5|146226.5|146544.6|146202.6|27
1650250740000|2022-04-18 02:59:00|146561.7|146219.7|146545.8|146203.8|146561.7|146219.7|146545.2|146203.2|20
1650250750000|2022-04-18 02:59:10|146552.1|146210.1|146581.2|146239.2|146586.9|146244.9|146492.3|146150.3|21
1650250760000|2022-04-18 02:59:20|146584.3|146242.3|146584.1|146242.1|146585.4|146243.4|146533.4|146191.4|24
1650250770000|2022-04-18 02:59:30|146583.4|146241.4|146568.5|146226.5|146594|146252|146514.1|146172.1|26
1650250780000|2022-04-18 02:59:40|146581.4|146239.4|146588.2|146246.2|146590.9|146248.9|146563.2|146221.2|22
1650250790000|2022-04-18 02:59:50|146588.1|146246.1|146555.5|146213.5|146603.3|146261.3|146555.5|146213.5|23
1650250800000|2022-04-18 03:00:00|146549.4|146207.4|146582.7|146240.7|146588.8|146246.8|146545.6|146203.6|20
1650250810000|2022-04-18 03:00:10|146575.7|146233.7|146606.6|146264.6|146622.8|146280.8|146573.9|146231.9|19
1650250820000|2022-04-18 03:00:20|146606.5|146264.5|146602|146260|146611.8|146269.8|146583|146241|21
1650250830000|2022-04-18 03:00:30|146555.3|146213.3|146543.3|146201.3|146572.7|146230.7|146541.9|146199.9|13
1650250840000|2022-04-18 03:00:40|146575.5|146233.5|146523.8|146181.8|146575.5|146233.5|146507.9|146165.9|9
1650250850000|2022-04-18 03:00:50|146565.8|146223.8|146534.2|146192.2|146578.5|146236.5|146532.1|146190.1|10
1650250860000|2022-04-18 03:01:00|146530.7|146188.7|146530.2|146188.2|146561.5|146219.5|146514.4|146172.4|10
1650250870000|2022-04-18 03:01:10|146524.1|146182.1|146504.2|146162.2|146561.9|146219.9|146504.2|146162.2|7
1650250880000|2022-04-18 03:01:20|146545.1|146203.1|146520|146178|146546|146204|146520|146178|7
1650250890000|2022-04-18 03:01:30|146522.7|146180.7|146529.6|146187.6|146546|146204|146517.9|146175.9|9
1650250900000|2022-04-18 03:01:40|146515.6|146173.6|146538.7|146196.7|146556.1|146214.1|146503.1|146161.1|8
1650250910000|2022-04-18 03:01:50|146532.8|146190.8|146534.5|146192.5|146545.1|146203.1|146522.6|146180.6|8
1650250920000|2022-04-18 03:02:00|146536|146194|146514.4|146172.4|146536|146194|146507.5|146165.5|5
1650250930000|2022-04-18 03:02:10|146524|146182|146514.1|146172.1|146551.8|146209.8|146508|146166|7
1650250940000|2022-04-18 03:02:20|146506.5|146164.5|146473.5|146131.5|146507.2|146165.2|146468.5|146126.5|9
1650250950000|2022-04-18 03:02:30|146476.8|146134.8|146473.8|146131.8|146476.8|146134.8|146472.8|146130.8|3
1650250960000|2022-04-18 03:02:40|146490.1|146148.1|146490.1|146148.1|146490.1|146148.1|146490.1|146148.1|1
1650250970000|2022-04-18 03:02:50|146490.3|146148.3|146554.5|146212.5|146554.5|146212.5|146490.3|146148.3|3
1650250980000|2022-04-18 03:03:00|146522.7|146180.7|146569|146227|146600.4|146258.4|146490.1|146148.1|5
1650250990000|2022-04-18 03:03:10|146543.4|146201.4|146527.1|146185.1|146543.4|146201.4|146517.2|146175.2|6
1650251000000|2022-04-18 03:03:20|146534.9|146192.9|146545.5|146203.5|146548.1|146206.1|146532.2|146190.2|10
1650251010000|2022-04-18 03:03:30|146537.2|146195.2|146545.2|146203.2|146545.2|146203.2|146534.8|146192.8|5
1650251020000|2022-04-18 03:03:40|146539.3|146197.3|146527.4|146185.4|146539.3|146197.3|146527.4|146185.4|5
1650251030000|2022-04-18 03:03:50|146532.5|146190.5|146533.7|146191.7|146546.8|146204.8|146529.1|146187.1|6
1650251040000|2022-04-18 03:04:00|146527.1|146185.1|146522.1|146180.1|146527.1|146185.1|146515.2|146173.2|3
1650251050000|2022-04-18 03:04:10|146487.6|146145.6|146539.7|146197.7|146550.4|146208.4|146487.6|146145.6|6
1650251060000|2022-04-18 03:04:20|146533.6|146191.6|146591.7|146249.7|146591.7|146249.7|146524.2|146182.2|5
1650251070000|2022-04-18 03:04:30|146542.9|146200.9|146555.5|146213.5|146557.5|146215.5|146542|146200|6
1650251080000|2022-04-18 03:04:40|146558.3|146216.3|146589.6|146247.6|146589.6|146247.6|146550.3|146208.3|9
1650251090000|2022-04-18 03:04:50|146590.4|146248.4|146590.1|146248.1|146590.6|146248.6|146560.9|146218.9|8
1650251100000|2022-04-18 03:05:00|146599|146257|146535.8|146193.8|146599|146257|146535.8|146193.8|6
1650251110000|2022-04-18 03:05:10|146528.1|146186.1|146564.5|146222.5|146594.1|146252.1|146528.1|146186.1|7
1650251120000|2022-04-18 03:05:20|146563.8|146221.8|146597.4|146255.4|146601.1|146259.1|146563.8|146221.8|8
1650251130000|2022-04-18 03:05:30|146577.1|146235.1|146579|146237|146600.6|146258.6|146577.1|146235.1|7
1650251140000|2022-04-18 03:05:40|146521.6|146179.6|146559.6|146217.6|146590.5|146248.5|146521.6|146179.6|5
1650251150000|2022-04-18 03:05:50|146558.5|146216.5|146558|146216|146591.7|146249.7|146523.1|146181.1|7
1650251160000|2022-04-18 03:06:00|146528.9|146186.9|146552.8|146210.8|146594.3|146252.3|146528.9|146186.9|8
1650251170000|2022-04-18 03:06:10|146532.5|146190.5|146540.4|146198.4|146544|146202|146532.5|146190.5|7
1650251180000|2022-04-18 03:06:20|146544|146202|146637.3|146295.3|146639.5|146297.5|146539.9|146197.9|11
1650251190000|2022-04-18 03:06:30|146639.4|146297.4|146581.6|146239.6|146639.4|146297.4|146581.6|146239.6|7
1650251200000|2022-04-18 03:06:40|146594.8|146252.8|146612.8|146270.8|146616.5|146274.5|146585.3|146243.3|7
1650251210000|2022-04-18 03:06:50|146613|146271|146707.6|146365.6|146716.9|146374.9|146583.9|146241.9|24
1650251220000|2022-04-18 03:07:00|146657.7|146315.7|146693.3|146351.3|146698.9|146356.9|146657.7|146315.7|21
1650251230000|2022-04-18 03:07:10|146693.4|146351.4|146689.5|146347.5|146706.4|146364.4|146672|146330|28
1650251240000|2022-04-18 03:07:20|146675.5|146333.5|146648.4|146306.4|146712|146370|146648.4|146306.4|29
1650251250000|2022-04-18 03:07:30|146701|146359|146691.4|146349.4|146741.9|146399.9|146634.1|146292.1|31
1650251260000|2022-04-18 03:07:40|146684.4|146342.4|146699.7|146357.7|146719.7|146377.7|146634.2|146292.2|26
1650251270000|2022-04-18 03:07:50|146714.7|146372.7|146698.5|146356.5|146714.7|146372.7|146687.1|146345.1|16
1650251280000|2022-04-18 03:08:00|146703|146361|146660.2|146318.2|146703.5|146361.5|146616.8|146274.8|9
1650251290000|2022-04-18 03:08:10|146660.9|146318.9|146670.2|146328.2|146682|146340|146653|146311|14
1650251300000|2022-04-18 03:08:20|146666.5|146324.5|146694.7|146352.7|146739.1|146397.1|146659.3|146317.3|12
1650251310000|2022-04-18 03:08:30|146748.9|146406.9|146670.5|146328.5|146749.3|146407.3|146670.5|146328.5|22
1650251320000|2022-04-18 03:08:40|146718.7|146376.7|146734.3|146392.3|146735.9|146393.9|146704|146362|9
1650251330000|2022-04-18 03:08:50|146732.6|146390.6|146722.8|146380.8|146755.4|146413.4|146687.5|146345.5|28
1650251340000|2022-04-18 03:09:00|146724.9|146382.9|146669.8|146327.8|146755.3|146413.3|146669.8|146327.8|39
1650251350000|2022-04-18 03:09:10|146656.5|146314.5|146690.5|146348.5|146718.2|146376.2|146656.5|146314.5|31
1650251360000|2022-04-18 03:09:20|146711.4|146369.4|146721|146379|146734.2|146392.2|146686.7|146344.7|11
1650251370000|2022-04-18 03:09:30|146719.8|146377.8|146693.6|146351.6|146720|146378|146678.3|146336.3|9
1650251380000|2022-04-18 03:09:40|146713.1|146371.1|146739.5|146397.5|146746.7|146404.7|146702.2|146360.2|8
1650251390000|2022-04-18 03:09:50|146741.2|146399.2|146700.5|146358.5|146760.8|146418.8|146681.2|146339.2|5
1650251400000|2022-04-18 03:10:00|146719.4|146377.4|146736|146394|146738.2|146396.2|146717.8|146375.8|15
1650251410000|2022-04-18 03:10:10|146730.7|146388.7|146765.1|146423.1|146774.6|146432.6|146730.7|146388.7|9
1650251420000|2022-04-18 03:10:20|146670.2|146328.2|146706.3|146364.3|146706.3|146364.3|146670.2|146328.2|3
1650251430000|2022-04-18 03:10:30|146718|146376|146700|146358|146736.7|146394.7|146700|146358|6
1650251440000|2022-04-18 03:10:40|146692.1|146350.1|146761.9|146419.9|146761.9|146419.9|146692.1|146350.1|5
1650251450000|2022-04-18 03:10:50|146758|146416|146724.6|146382.6|146758|146416|146670.1|146328.1|6
1650251460000|2022-04-18 03:11:00|146735.3|146393.3|146738.2|146396.2|146749.4|146407.4|146732.6|146390.6|7
1650251470000|2022-04-18 03:11:10|146728.2|146386.2|146769.2|146427.2|146769.2|146427.2|146728.2|146386.2|7
1650251480000|2022-04-18 03:11:20|146765.4|146423.4|146764.5|146422.5|146765.4|146423.4|146757.4|146415.4|5
1650251490000|2022-04-18 03:11:30|146759.4|146417.4|146763.5|146421.5|146764.1|146422.1|146747.7|146405.7|8
1650251500000|2022-04-18 03:11:40|146759|146417|146758.8|146416.8|146764.7|146422.7|146758.8|146416.8|4
1650251510000|2022-04-18 03:11:50|146757.7|146415.7|146764.7|146422.7|146764.8|146422.8|146757.7|146415.7|5
1650251520000|2022-04-18 03:12:00|146765|146423|146767.7|146425.7|146767.7|146425.7|146661.3|146319.3|7
1650251530000|2022-04-18 03:12:10|146775|146433|146771.8|146429.8|146775|146433|146759.4|146417.4|3
1650251540000|2022-04-18 03:12:20|146759.5|146417.5|146739.5|146397.5|146762.1|146420.1|146728.5|146386.5|6
1650251550000|2022-04-18 03:12:30|146744.8|146402.8|146771.6|146429.6|146771.6|146429.6|146744.8|146402.8|7
1650251560000|2022-04-18 03:12:40|146766.3|146424.3|146766.1|146424.1|146770.7|146428.7|146766.1|146424.1|5
1650251570000|2022-04-18 03:12:50|146763.1|146421.1|146773.2|146431.2|146773.2|146431.2|146763.1|146421.1|4
1650251580000|2022-04-18 03:13:00|146767.3|146425.3|146771|146429|146771|146429|146766.1|146424.1|4
1650251590000|2022-04-18 03:13:10|146768.9|146426.9|146761.3|146419.3|146770.4|146428.4|146761.3|146419.3|5
1650251600000|2022-04-18 03:13:20|146742.8|146400.8|146743.5|146401.5|146743.5|146401.5|146742.8|146400.8|2
1650251610000|2022-04-18 03:13:30|146743.6|146401.6|146743.6|146401.6|146743.6|146401.6|146743.6|146401.6|1
1650251640000|2022-04-18 03:14:00|146746.7|146404.7|146764.7|146422.7|146771.6|146429.6|146746.7|146404.7|4
1650251650000|2022-04-18 03:14:10|146767.5|146425.5|146764.7|146422.7|146769.3|146427.3|146764.7|146422.7|3
1650251660000|2022-04-18 03:14:20|146749.2|146407.2|146749.2|146407.2|146749.2|146407.2|146749.2|146407.2|1
1650251670000|2022-04-18 03:14:30|146749|146407|146767.9|146425.9|146771.2|146429.2|146749|146407|6
1650251680000|2022-04-18 03:14:40|146765.9|146423.9|146765.5|146423.5|146767.6|146425.6|146765.5|146423.5|3
1650251690000|2022-04-18 03:14:50|146759.1|146417.1|146759.6|146417.6|146762.2|146420.2|146759.1|146417.1|4
1650251700000|2022-04-18 03:15:00|146769.8|146427.8|146756.5|146414.5|146769.8|146427.8|146756.5|146414.5|10
1650251710000|2022-04-18 03:15:10|146762.5|146420.5|146766.5|146424.5|146766.5|146424.5|146756.5|146414.5|4
1650251720000|2022-04-18 03:15:20|146760.5|146418.5|146757.2|146415.2|146760.5|146418.5|146757.2|146415.2|2
1650251730000|2022-04-18 03:15:30|146763|146421|146757.2|146415.2|146763|146421|146757.2|146415.2|2
1650251740000|2022-04-18 03:15:40|146745.5|146403.5|146745.5|146403.5|146745.5|146403.5|146745.5|146403.5|1
1650251750000|2022-04-18 03:15:50|146746.2|146404.2|146770.3|146428.3|146770.3|146428.3|146746.2|146404.2|2
1650251760000|2022-04-18 03:16:00|146766.6|146424.6|146772|146430|146777.6|146435.6|146764.6|146422.6|7
1650251770000|2022-04-18 03:16:10|146764.4|146422.4|146773.1|146431.1|146773.1|146431.1|146764.4|146422.4|3
1650251780000|2022-04-18 03:16:20|146764.2|146422.2|146773.5|146431.5|146773.5|146431.5|146764.2|146422.2|6
1650251790000|2022-04-18 03:16:30|146772.2|146430.2|146772.7|146430.7|146774.6|146432.6|146769|146427|6
1650251800000|2022-04-18 03:16:40|146769.1|146427.1|146767.2|146425.2|146771.2|146429.2|146764.5|146422.5|5
1650251810000|2022-04-18 03:16:50|146764.9|146422.9|146770.9|146428.9|146776.1|146434.1|146764.9|146422.9|5
1650251820000|2022-04-18 03:17:00|146764.5|146422.5|146764.8|146422.8|146764.8|146422.8|146740.5|146398.5|7
1650251830000|2022-04-18 03:17:10|146761.7|146419.7|146759.2|146417.2|146761.7|146419.7|146759.2|146417.2|2
1650251840000|2022-04-18 03:17:20|146756.2|146414.2|146683.9|146341.9|146756.2|146414.2|146666.4|146324.4|6
1650251850000|2022-04-18 03:17:30|146771|146429|146766.5|146424.5|146771|146429|146766.5|146424.5|2
1650251860000|2022-04-18 03:17:40|146758.4|146416.4|146771.3|146429.3|146771.3|146429.3|146757.4|146415.4|3
1650251870000|2022-04-18 03:17:50|146769|146427|146731.8|146389.8|146775.2|146433.2|146712.2|146370.2|7
1650251880000|2022-04-18 03:18:00|146763.6|146421.6|146770.7|146428.7|146771.3|146429.3|146760.4|146418.4|7
1650251890000|2022-04-18 03:18:10|146776.1|146434.1|146772|146430|146777|146435|146772|146430|5
1650251900000|2022-04-18 03:18:20|146770.9|146428.9|146778.1|146436.1|146778.1|146436.1|146770.9|146428.9|8
1650251910000|2022-04-18 03:18:30|146771.1|146429.1|146768.3|146426.3|146771.1|146429.1|146768.3|146426.3|2
1650251920000|2022-04-18 03:18:40|146768.6|146426.6|146768.5|146426.5|146776.2|146434.2|146766.7|146424.7|7
1650251930000|2022-04-18 03:18:50|146768.2|146426.2|146756.8|146414.8|146773.8|146431.8|146752.1|146410.1|6
1650251940000|2022-04-18 03:19:00|146770|146428|146770|146428|146770|146428|146770|146428|1
1650251950000|2022-04-18 03:19:10|146766.6|146424.6|146749.3|146407.3|146766.6|146424.6|146729.3|146387.3|4
1650251960000|2022-04-18 03:19:20|146745.3|146403.3|146768.8|146426.8|146768.8|146426.8|146745.3|146403.3|2
1650251970000|2022-04-18 03:19:30|146770.7|146428.7|146723.1|146381.1|146770.7|146428.7|146709.7|146367.7|5
1650251980000|2022-04-18 03:19:40|146717.2|146375.2|146741.2|146399.2|146741.2|146399.2|146716|146374|4
1650251990000|2022-04-18 03:19:50|146744.3|146402.3|146765.6|146423.6|146765.6|146423.6|146744.3|146402.3|3
1650252000000|2022-04-18 03:20:00|146776.1|146434.1|146774.8|146432.8|146776.4|146434.4|146773.6|146431.6|6
1650252010000|2022-04-18 03:20:10|146707.7|146365.7|146770.9|146428.9|146775.8|146433.8|146707.7|146365.7|5
1650252020000|2022-04-18 03:20:20|146665|146323|146704.4|146362.4|146704.4|146362.4|146665|146323|3
1650252030000|2022-04-18 03:20:30|146720.3|146378.3|146680.8|146338.8|146720.3|146378.3|146652|146310|4
1650252040000|2022-04-18 03:20:40|146730.6|146388.6|146723.6|146381.6|146762.7|146420.7|146723.6|146381.6|5
1650252050000|2022-04-18 03:20:50|146772.6|146430.6|146772.6|146430.6|146772.6|146430.6|146772.6|146430.6|1
1650252060000|2022-04-18 03:21:00|146773.9|146431.9|146774.9|146432.9|146777.3|146435.3|146772.6|146430.6|4
1650252070000|2022-04-18 03:21:10|146775.1|146433.1|146773.4|146431.4|146777|146435|146773.4|146431.4|4
1650252080000|2022-04-18 03:21:20|146772.2|146430.2|146768.1|146426.1|146772.2|146430.2|146768.1|146426.1|2
1650252090000|2022-04-18 03:21:30|146778.3|146436.3|146776.1|146434.1|146778.3|146436.3|146760|146418|8
1650252100000|2022-04-18 03:21:40|146772.8|146430.8|146774.8|146432.8|146778.3|146436.3|146772.8|146430.8|4
1650252110000|2022-04-18 03:21:50|146777.4|146435.4|146772|146430|146777.4|146435.4|146772|146430|3
1650252120000|2022-04-18 03:22:00|146773.5|146431.5|146775.5|146433.5|146777.6|146435.6|146773.5|146431.5|4
1650252130000|2022-04-18 03:22:10|146776.6|146434.6|146774.1|146432.1|146776.6|146434.6|146774.1|146432.1|2
1650252140000|2022-04-18 03:22:20|146775.9|146433.9|146771.8|146429.8|146775.9|146433.9|146769.1|146427.1|5
1650252150000|2022-04-18 03:22:30|146772.2|146430.2|146777.2|146435.2|146777.2|146435.2|146772.2|146430.2|5
1650252160000|2022-04-18 03:22:40|146774.6|146432.6|146777.7|146435.7|146777.7|146435.7|146773.6|146431.6|4
1650252170000|2022-04-18 03:22:50|146776.5|146434.5|146776.8|146434.8|146776.8|146434.8|146775.8|146433.8|3
1650252180000|2022-04-18 03:23:00|146775.8|146433.8|146776|146434|146778.9|146436.9|146775.8|146433.8|5
1650252190000|2022-04-18 03:23:10|146770.1|146428.1|146669.8|146327.8|146770.1|146428.1|146628|146286|5
1650252200000|2022-04-18 03:23:20|146684.3|146342.3|146711.2|146369.2|146711.2|146369.2|146684.3|146342.3|5
1650252210000|2022-04-18 03:23:30|146711|146369|146663.6|146321.6|146711|146369|146663.6|146321.6|4
1650252220000|2022-04-18 03:23:40|146776.9|146434.9|146775.8|146433.8|146776.9|146434.9|146775.8|146433.8|2
1650252230000|2022-04-18 03:23:50|146780.9|146438.9|146782.5|146440.5|146782.5|146440.5|146780.9|146438.9|2
1650252240000|2022-04-18 03:24:00|146771.3|146429.3|146775.3|146433.3|146777.3|146435.3|146771.3|146429.3|4
1650252250000|2022-04-18 03:24:10|146777.3|146435.3|146779.7|146437.7|146779.7|146437.7|146775.3|146433.3|3
1650252260000|2022-04-18 03:24:20|146725.5|146383.5|146740.6|146398.6|146742.8|146400.8|146723.7|146381.7|6
1650252270000|2022-04-18 03:24:30|146755.5|146413.5|146778.2|146436.2|146778.6|146436.6|146755.5|146413.5|5
1650252280000|2022-04-18 03:24:40|146780.2|146438.2|146778.7|146436.7|146780.2|146438.2|146778.7|146436.7|3
1650252290000|2022-04-18 03:24:50|146779.2|146437.2|146778|146436|146779.2|146437.2|146778|146436|2
1650252300000|2022-04-18 03:25:00|146782|146440|146774.1|146432.1|146782|146440|146774.1|146432.1|4
1650252310000|2022-04-18 03:25:10|146808.6|146466.6|146807|146465|146808.6|146466.6|146807|146465|2
1650252320000|2022-04-18 03:25:20|146793.3|146451.3|146781.4|146439.4|146793.3|146451.3|146781.4|146439.4|3
1650252330000|2022-04-18 03:25:30|146781.9|146439.9|146781.4|146439.4|146781.9|146439.9|146778|146436|4
1650252340000|2022-04-18 03:25:40|146779.7|146437.7|146779.6|146437.6|146781.4|146439.4|146779.6|146437.6|4
1650252350000|2022-04-18 03:25:50|146774.1|146432.1|146774.1|146432.1|146816|146474|146774.1|146432.1|3
1650252360000|2022-04-18 03:26:00|146836.9|146494.9|146778.9|146436.9|146836.9|146494.9|146777.1|146435.1|9
1650252370000|2022-04-18 03:26:10|146791.6|146449.6|146804.8|146462.8|146815.9|146473.9|146789.5|146447.5|4
1650252380000|2022-04-18 03:26:20|146799.4|146457.4|146815.5|146473.5|146815.5|146473.5|146794.1|146452.1|4
1650252390000|2022-04-18 03:26:30|146805.4|146463.4|146741.6|146399.6|146805.4|146463.4|146741.6|146399.6|3
1650252400000|2022-04-18 03:26:40|146741.8|146399.8|146781.1|146439.1|146781.1|146439.1|146741.7|146399.7|3
1650252410000|2022-04-18 03:26:50|146720.3|146378.3|146715.6|146373.6|146751|146409|146715.6|146373.6|3
1650252420000|2022-04-18 03:27:00|146742.1|146400.1|146738|146396|146742.1|146400.1|146714.5|146372.5|5
1650252430000|2022-04-18 03:27:10|146727.3|146385.3|146766.4|146424.4|146766.4|146424.4|146727.3|146385.3|5
1650252440000|2022-04-18 03:27:20|146760|146418|146756.1|146414.1|146760|146418|146756.1|146414.1|2
1650252450000|2022-04-18 03:27:30|146760|146418|146752.7|146410.7|146760|146418|146740.5|146398.5|3
1650252460000|2022-04-18 03:27:40|146752.8|146410.8|146752.8|146410.8|146752.8|146410.8|146752.8|146410.8|1
1650252470000|2022-04-18 03:27:50|146780.6|146438.6|146780.6|146438.6|146780.9|146438.9|146727.8|146385.8|6
1650252480000|2022-04-18 03:28:00|146780.7|146438.7|146787.9|146445.9|146793.5|146451.5|146780.7|146438.7|6
1650252490000|2022-04-18 03:28:10|146770.6|146428.6|146766.9|146424.9|146770.6|146428.6|146750.7|146408.7|4
1650252500000|2022-04-18 03:28:20|146771.6|146429.6|146770|146428|146771.6|146429.6|146770|146428|3
1650252510000|2022-04-18 03:28:30|146767.7|146425.7|146761.6|146419.6|146767.7|146425.7|146752.3|146410.3|4
1650252520000|2022-04-18 03:28:40|146786.4|146444.4|146786.4|146444.4|146786.4|146444.4|146786.4|146444.4|1
1650252530000|2022-04-18 03:28:50|146731.5|146389.5|146763.6|146421.6|146763.6|146421.6|146731.5|146389.5|4
1650252540000|2022-04-18 03:29:00|146773.1|146431.1|146768.5|146426.5|146773.1|146431.1|146740.9|146398.9|7
1650252550000|2022-04-18 03:29:10|146767.4|146425.4|146770.8|146428.8|146770.8|146428.8|146767.4|146425.4|2
1650252560000|2022-04-18 03:29:20|146756.3|146414.3|146762.3|146420.3|146762.3|146420.3|146756.3|146414.3|4
1650252570000|2022-04-18 03:29:30|146767|146425|146763.1|146421.1|146767.1|146425.1|146763.1|146421.1|4
1650252580000|2022-04-18 03:29:40|146782.9|146440.9|146782.9|146440.9|146782.9|146440.9|146782.9|146440.9|1
1650252590000|2022-04-18 03:29:50|146808.5|146466.5|146774.6|146432.6|146808.8|146466.8|146767.2|146425.2|6
1650252600000|2022-04-18 03:30:00|146762.1|146420.1|146782.4|146440.4|146785|146443|146762.1|146420.1|7
1650252610000|2022-04-18 03:30:10|146783.8|146441.8|146784.2|146442.2|146784.2|146442.2|146783.8|146441.8|2
1650252620000|2022-04-18 03:30:20|146750.9|146408.9|146765.9|146423.9|146765.9|146423.9|146750.9|146408.9|3
1650252630000|2022-04-18 03:30:30|146770.8|146428.8|146787.9|146445.9|146787.9|146445.9|146770.8|146428.8|3
1650252640000|2022-04-18 03:30:40|146809.7|146467.7|146771.4|146429.4|146809.7|146467.7|146771.4|146429.4|4
1650252650000|2022-04-18 03:30:50|146771|146429|146763.4|146421.4|146771|146429|146753.2|146411.2|3
1650252660000|2022-04-18 03:31:00|146770.5|146428.5|146769.5|146427.5|146770.5|146428.5|146765.9|146423.9|7
1650252670000|2022-04-18 03:31:10|146773|146431|146771.9|146429.9|146773|146431|146771.9|146429.9|4
1650252680000|2022-04-18 03:31:20|146786.9|146444.9|146766.2|146424.2|146786.9|146444.9|146760.9|146418.9|4
1650252690000|2022-04-18 03:31:30|146769.9|146427.9|146790.1|146448.1|146790.1|146448.1|146769.9|146427.9|2
1650252700000|2022-04-18 03:31:40|146822.7|146480.7|146784.3|146442.3|146822.7|146480.7|146755.5|146413.5|8
1650252710000|2022-04-18 03:31:50|146786.8|146444.8|146768.9|146426.9|146786.8|146444.8|146749.8|146407.8|3
1650252720000|2022-04-18 03:32:00|146769|146427|146770.5|146428.5|146772.8|146430.8|146769|146427|4
1650252730000|2022-04-18 03:32:10|146737.5|146395.5|146755.3|146413.3|146759.7|146417.7|146737.5|146395.5|4
1650252740000|2022-04-18 03:32:20|146765.9|146423.9|146784.1|146442.1|146784.1|146442.1|146765.5|146423.5|3
1650252750000|2022-04-18 03:32:30|146786.5|146444.5|146801.2|146459.2|146805.6|146463.6|146785.7|146443.7|5
1650252760000|2022-04-18 03:32:40|146749.2|146407.2|146766|146424|146766|146424|146749.2|146407.2|3
1650252770000|2022-04-18 03:32:50|146773.2|146431.2|146765.2|146423.2|146773.2|146431.2|146765.2|146423.2|2
1650252780000|2022-04-18 03:33:00|146759.1|146417.1|146789.5|146447.5|146789.5|146447.5|146759.1|146417.1|3
1650252790000|2022-04-18 03:33:10|146740.9|146398.9|146784.2|146442.2|146790.2|146448.2|146740.9|146398.9|6
1650252800000|2022-04-18 03:33:20|146786.6|146444.6|146785.8|146443.8|146786.6|146444.6|146785.8|146443.8|2
1650252810000|2022-04-18 03:33:30|146786.6|146444.6|146776.8|146434.8|146805.7|146463.7|146757.1|146415.1|6
1650252820000|2022-04-18 03:33:40|146785.7|146443.7|146789.2|146447.2|146789.2|146447.2|146785.7|146443.7|2
1650252830000|2022-04-18 03:33:50|146793.5|146451.5|146793.5|146451.5|146793.5|146451.5|146793.5|146451.5|1
1650252840000|2022-04-18 03:34:00|146744.9|146402.9|146767.5|146425.5|146767.5|146425.5|146744.9|146402.9|2
1650252850000|2022-04-18 03:34:10|146793.5|146451.5|146787.3|146445.3|146793.5|146451.5|146785.3|146443.3|4
1650252860000|2022-04-18 03:34:20|146737.8|146395.8|146765.8|146423.8|146777.9|146435.9|146737.8|146395.8|4
1650252870000|2022-04-18 03:34:30|146777.8|146435.8|146774.8|146432.8|146777.8|146435.8|146774.8|146432.8|2
1650252880000|2022-04-18 03:34:40|146747|146405|146760.5|146418.5|146760.5|146418.5|146747|146405|3
1650252890000|2022-04-18 03:34:50|146766.9|146424.9|146792.4|146450.4|146792.4|146450.4|146766.9|146424.9|2
1650252900000|2022-04-18 03:35:00|146737.8|146395.8|146787.7|146445.7|146787.7|146445.7|146737.8|146395.8|6
1650252910000|2022-04-18 03:35:10|146782.6|146440.6|146785.6|146443.6|146788.3|146446.3|146782.6|146440.6|4
1650252920000|2022-04-18 03:35:20|146794.9|146452.9|146756.8|146414.8|146794.9|146452.9|146756.8|146414.8|6
1650252930000|2022-04-18 03:35:30|146777|146435|146774.5|146432.5|146777|146435|146769.4|146427.4|4
1650252940000|2022-04-18 03:35:40|146772.7|146430.7|146755.9|146413.9|146772.7|146430.7|146755.9|146413.9|4
1650252950000|2022-04-18 03:35:50|146769.1|146427.1|146769.1|146427.1|146769.1|146427.1|146769.1|146427.1|1
1650252960000|2022-04-18 03:36:00|146748.1|146406.1|146748.1|146406.1|146748.1|146406.1|146748.1|146406.1|1
1650252970000|2022-04-18 03:36:10|146766.9|146424.9|146810.3|146468.3|146822.4|146480.4|146766.9|146424.9|4
1650252980000|2022-04-18 03:36:20|146806.5|146464.5|146748.1|146406.1|146806.5|146464.5|146748.1|146406.1|2
1650252990000|2022-04-18 03:36:30|146766.9|146424.9|146759.8|146417.8|146766.9|146424.9|146759.8|146417.8|2
1650253000000|2022-04-18 03:36:40|146766.9|146424.9|146759.9|146417.9|146773.9|146431.9|146742.9|146400.9|5
1650253010000|2022-04-18 03:36:50|146770.8|146428.8|146753.8|146411.8|146857.3|146515.3|146617.5|146275.5|13
1650253020000|2022-04-18 03:37:00|146789.2|146447.2|146785.5|146443.5|146789.8|146447.8|146785.5|146443.5|6
1650253030000|2022-04-18 03:37:10|146785.7|146443.7|146743.1|146401.1|146787.2|146445.2|146731|146389|7
1650253040000|2022-04-18 03:37:20|146771.8|146429.8|146777.1|146435.1|146777.1|146435.1|146770.7|146428.7|4
1650253050000|2022-04-18 03:37:30|146791.2|146449.2|146778|146436|146792.6|146450.6|146764.2|146422.2|15
1650253060000|2022-04-18 03:37:40|146778.9|146436.9|146783.9|146441.9|146783.9|146441.9|146778.1|146436.1|12
1650253070000|2022-04-18 03:37:50|146781.7|146439.7|146782.6|146440.6|146783.6|146441.6|146769.4|146427.4|10
1650253080000|2022-04-18 03:38:00|146782.3|146440.3|146784.6|146442.6|146787.9|146445.9|146779.4|146437.4|8
1650253090000|2022-04-18 03:38:10|146780.4|146438.4|146778.9|146436.9|146787.1|146445.1|146778.9|146436.9|8
1650253100000|2022-04-18 03:38:20|146780.4|146438.4|146783.8|146441.8|146783.8|146441.8|146779.3|146437.3|7
1650253110000|2022-04-18 03:38:30|146782.3|146440.3|146766.7|146424.7|146788.4|146446.4|146747.4|146405.4|17
1650253120000|2022-04-18 03:38:40|146761|146419|146768.6|146426.6|146770.9|146428.9|146756.5|146414.5|26
1650253130000|2022-04-18 03:38:50|146767|146425|146771.4|146429.4|146775.1|146433.1|146765.8|146423.8|17
1650253140000|2022-04-18 03:39:00|146773.1|146431.1|146765.8|146423.8|146773.1|146431.1|146759|146417|18
1650253150000|2022-04-18 03:39:10|146765.7|146423.7|146766.7|146424.7|146776.4|146434.4|146761.5|146419.5|17
1650253160000|2022-04-18 03:39:20|146767.8|146425.8|146763.4|146421.4|146771.6|146429.6|146762.9|146420.9|8
1650253170000|2022-04-18 03:39:30|146766.9|146424.9|146779|146437|146785.8|146443.8|146747.1|146405.1|14
1650253180000|2022-04-18 03:39:40|146774.2|146432.2|146789.2|146447.2|146790.1|146448.1|146774.2|146432.2|28
1650253190000|2022-04-18 03:39:50|146793.3|146451.3|146791.5|146449.5|146796.5|146454.5|146791.5|146449.5|15
1650253200000|2022-04-18 03:40:00|146792.7|146450.7|146794.4|146452.4|146794.5|146452.5|146790.1|146448.1|16
1650253210000|2022-04-18 03:40:10|146797.7|146455.7|146790|146448|146797.7|146455.7|146785.9|146443.9|16
1650253220000|2022-04-18 03:40:20|146791.6|146449.6|146795.7|146453.7|146797.9|146455.9|146781.8|146439.8|17
1650253230000|2022-04-18 03:40:30|146787.5|146445.5|146804.1|146462.1|146805.6|146463.6|146787.5|146445.5|24
1650253240000|2022-04-18 03:40:40|146808|146466|146799.4|146457.4|146808|146466|146793.3|146451.3|19
1650253250000|2022-04-18 03:40:50|146799|146457|146801.9|146459.9|146801.9|146459.9|146789.7|146447.7|17
1650253260000|2022-04-18 03:41:00|146799.3|146457.3|146761.3|146419.3|146802.4|146460.4|146757.1|146415.1|17
1650253270000|2022-04-18 03:41:10|146762.9|146420.9|146767.1|146425.1|146768|146426|146762.6|146420.6|8
1650253280000|2022-04-18 03:41:20|146765.4|146423.4|146782.8|146440.8|146782.8|146440.8|146765.3|146423.3|11
1650253290000|2022-04-18 03:41:30|146785.5|146443.5|146766.9|146424.9|146787.3|146445.3|146760.5|146418.5|13
1650253300000|2022-04-18 03:41:40|146772.8|146430.8|146803.4|146461.4|146812.9|146482.6|146772.8|146430.8|24
1650253310000|2022-04-18 03:41:50|146803.5|146461.5|146802.4|146460.4|146810.2|146472.1|146775.1|146433.1|24
1650253320000|2022-04-18 03:42:00|146802.8|146460.8|146763|146421|146807.8|146472.1|146763|146421|26
1650253330000|2022-04-18 03:42:10|146764.8|146422.8|146784.6|146445.9|146798.9|146459.6|146758.4|146416.4|24
1650253340000|2022-04-18 03:42:20|146783.8|146444.6|146760.3|146467.6|146785.9|146467.6|146760.3|146442.8|30
1650253350000|2022-04-18 03:42:30|146757.7|146465|146753|146478.8|146764.7|146478.8|146750|146455.1|28
1650253360000|2022-04-18 03:42:40|146748.5|146483.8|146764.4|146495.2|146779.1|146495.2|146747.8|146472.5|26
1650253370000|2022-04-18 03:42:50|146763.4|146499|146796.6|146454.6|146798.9|146507.9|146742|146449.6|36
1650253380000|2022-04-18 03:43:00|146768|146477.2|146769.7|146485.9|146783.6|146487.6|146763.5|146470.2|29
1650253390000|2022-04-18 03:43:10|146773.9|146482.3|146728.7|146463|146774|146495.3|146726.6|146460.1|33
1650253400000|2022-04-18 03:43:20|146731.2|146466.2|146728.4|146473.9|146744.2|146473.9|146728.4|146461.2|31
1650253410000|2022-04-18 03:43:30|146732.9|146470.6|146727.8|146464.5|146742.7|146470.6|146727.8|146459.7|27
1650253420000|2022-04-18 03:43:40|146725.9|146463|146748.1|146470.6|146748.1|146542.5|146658.4|146459.6|28
1650253430000|2022-04-18 03:43:50|146728.5|146474.6|146731|146468.4|146760.9|146477.5|146728|146452.8|22
1650253440000|2022-04-18 03:44:00|146731.7|146467.1|146720.7|146474|146737.3|146475.7|146720.7|146462.3|31
1650253450000|2022-04-18 03:44:10|146724.3|146470.7|146729.1|146473.4|146733.3|146478.4|146720.2|146464.7|28
1650253460000|2022-04-18 03:44:20|146729.4|146480.3|146739.3|146467.6|146739.3|146551.3|146650.5|146467.6|34
1650253470000|2022-04-18 03:44:30|146722.1|146479.7|146726.3|146480.1|146741|146485.9|146718.7|146461.1|35
1650253480000|2022-04-18 03:44:40|146722.6|146478.5|146734.6|146470.5|146734.6|146483.1|146722.6|146468.7|32
1650253490000|2022-04-18 03:44:50|146736.7|146475.5|146721.7|146478|146736.7|146485.6|146721.7|146475.5|36
1650253500000|2022-04-18 03:45:00|146721.3|146478.5|146735|146483.1|146757.7|146484.8|146721.3|146473.8|36
1650253510000|2022-04-18 03:45:10|146731|146478.6|146717.2|146477.4|146736.3|146483.2|146715.3|146471.2|30
1650253520000|2022-04-18 03:45:20|146719.3|146477.6|146723|146478.6|146743.3|146481.8|146715.3|146454.3|35
1650253530000|2022-04-18 03:45:30|146729.5|146475|146715.2|146475.9|146731.8|146481.8|146710.3|146469|37
1650253540000|2022-04-18 03:45:40|146720.1|146480.4|146717.6|146482|146725.4|146482|146713.2|146472.6|36
1650253550000|2022-04-18 03:45:50|146722.7|146487|146721.6|146480.8|146732.8|146487.5|146717.2|146476.8|35
1650253560000|2022-04-18 03:46:00|146724.3|146483.6|146678.7|146548.7|146726.1|146548.7|146678.7|146478.3|28
1650253570000|2022-04-18 03:46:10|146683.9|146479.9|146719.8|146487.1|146749.7|146548.1|146639.6|146475.6|38
1650253580000|2022-04-18 03:46:20|146679|146549|146723.1|146481.2|146753.7|146555.6|146647.7|146456.7|38
1650253590000|2022-04-18 03:46:30|146722.8|146483.4|146724.2|146482.5|146737.1|146495.6|146707.5|146471.8|34
1650253600000|2022-04-18 03:46:40|146723.3|146484.2|146717.2|146487.4|146726.7|146489.2|146715.5|146480.2|36
1650253610000|2022-04-18 03:46:50|146715.9|146490.9|146716.1|146488.2|146721.2|146491.2|146715|146487|35
1650253620000|2022-04-18 03:47:00|146716.6|146489|146742|146469.1|146742.3|146532.4|146662.4|146468.8|39
1650253630000|2022-04-18 03:47:10|146720.7|146485.7|146708.4|146494.5|146747.3|146494.5|146708.4|146468.5|40
1650253640000|2022-04-18 03:47:20|146708.5|146494.6|146714|146491.5|146723|146494.6|146708.5|146485.3|36
1650253650000|2022-04-18 03:47:30|146713.9|146491.4|146717.1|146491|146721.1|146492.2|146712.6|146487.2|33
1650253660000|2022-04-18 03:47:40|146716.8|146490.4|146711.3|146489.6|146725.5|146495.5|146708.2|146481.4|33
1650253670000|2022-04-18 03:47:50|146711.4|146490.5|146719.3|146493.6|146719.3|146537|146667|146488.7|32
1650253680000|2022-04-18 03:48:00|146708.4|146501.3|146720|146488.4|146731.5|146536.6|146663.8|146475|40
1650253690000|2022-04-18 03:48:10|146718.9|146490.2|146694.7|146491.7|146753.9|146494.7|146694.7|146458.6|39
1650253700000|2022-04-18 03:48:20|146660.6|146530.6|146715.4|146495.3|146727.1|146534.9|146660.6|146482.8|38
1650253710000|2022-04-18 03:48:30|146715.3|146495.2|146713.6|146491.1|146720.9|146499.6|146705.9|146485.8|36
1650253720000|2022-04-18 03:48:40|146713.5|146491|146710.4|146494.6|146717.3|146497.4|146709.8|146487.4|36
1650253730000|2022-04-18 03:48:50|146710.3|146496.7|146710.7|146503.7|146722.8|146540.8|146670|146489|18
1650253740000|2022-04-18 03:49:00|146666.5|146536.5|146667.4|146537.4|146714|146541.9|146664.2|146499.6|39
1650253750000|2022-04-18 03:49:10|146664.7|146534.7|146703.4|146494.7|146711.2|146534.7|146653|146480.7|39
1650253760000|2022-04-18 03:49:20|146714.8|146487|146715.9|146470.5|146736.6|146492.2|146706.8|146457|39
1650253770000|2022-04-18 03:49:30|146710.6|146477.2|146706.2|146481.5|146713.6|146488.2|146702.8|146477.2|34
1650253780000|2022-04-18 03:49:40|146706.4|146481.9|146658.4|146528.4|146712.8|146528.7|146658.4|146479.5|39
1650253790000|2022-04-18 03:49:50|146658.7|146528.7|146701.1|146491.6|146703.9|146535.9|146647.5|146482.6|34
1650253800000|2022-04-18 03:50:00|146701.4|146491.9|146692|146490.8|146721.5|146536.1|146649.5|146483.1|30
1650253810000|2022-04-18 03:50:10|146651.7|146521.7|146711.8|146479.5|146714.6|146532.7|146651.7|146472.2|39
1650253820000|2022-04-18 03:50:20|146715.2|146473.8|146701.3|146478.8|146716|146484.1|146694.1|146472.5|38
1650253830000|2022-04-18 03:50:30|146700.5|146478.7|146708.6|146474.6|146723.8|146478.7|146700.2|146454.8|37
1650253840000|2022-04-18 03:50:40|146708.1|146474.4|146655.3|146525.3|146714.5|146528.2|146655|146471.2|33
1650253850000|2022-04-18 03:50:50|146657|146527|146655.5|146525.5|146692.6|146528.1|146655.5|146488.2|31
1650253860000|2022-04-18 03:51:00|146655.2|146525.2|146713.1|146483.2|146730.9|146535.8|146649.9|146466.8|38
1650253870000|2022-04-18 03:51:10|146740.4|146456.6|146711|146476.5|146746.6|146496.1|146697.3|146452|36
1650253880000|2022-04-18 03:51:20|146700.7|146477.3|146708.5|146480.8|146720.7|146484.2|146700.7|146455.7|38
1650253890000|2022-04-18 03:51:30|146708.6|146480.9|146660.3|146530.3|146712.1|146530.7|146660.3|146475.7|36
1650253900000|2022-04-18 03:51:40|146660.2|146530.2|146656.7|146526.7|146664.1|146534.1|146651.8|146521.8|38
1650253910000|2022-04-18 03:51:50|146656.6|146526.6|146658.2|146528.2|146659.3|146529.3|146656.6|146526.6|26
1650253920000|2022-04-18 03:52:00|146658.3|146528.3|146695.5|146493.8|146700.5|146529.2|146657.6|146486.4|30
1650253930000|2022-04-18 03:52:10|146695|146493.5|146696.7|146493.8|146701.7|146530.9|146658.5|146485.6|38
1650253940000|2022-04-18 03:52:20|146660.3|146530.3|146694.9|146490.7|146698.3|146530.5|146659|146490.6|38
1650253950000|2022-04-18 03:52:30|146694.7|146490.5|146653.1|146523.1|146694.7|146529.8|146651.1|146490.5|36
1650253960000|2022-04-18 03:52:40|146653.2|146523.2|146651.6|146521.6|146697.8|146529.9|146649.4|146488.4|38
1650253970000|2022-04-18 03:52:50|146653.5|146523.5|146677.2|146467.5|146687|146523.8|146634.9|146449.8|35
1650253980000|2022-04-18 03:53:00|146678.4|146465.5|146678.5|146463.1|146678.5|146507.1|146634.9|146463.1|21
1650253990000|2022-04-18 03:53:10|146677.1|146464.7|146677.4|146447.1|146682.8|146506.3|146629.3|146442.7|25
1650254000000|2022-04-18 03:53:20|146674.2|146449.5|146628.9|146498.9|146680.7|146498.9|146628.9|146442.8|16
1650254010000|2022-04-18 03:53:30|146629.4|146499.4|146624.6|146494.6|146629.4|146499.4|146621.7|146491.7|24
1650254020000|2022-04-18 03:53:40|146624.5|146494.5|146621.8|146491.8|146674.9|146494.8|146619.2|146431.8|21
1650254030000|2022-04-18 03:53:50|146622.5|146492.5|146660.9|146444.7|146683.5|146492.5|146615.6|146426|34
1650254040000|2022-04-18 03:54:00|146654.5|146453.4|146664.7|146448.1|146666.3|146492|146618.2|146443.4|31
1650254050000|2022-04-18 03:54:10|146669|146446.9|146631.3|146405.8|146669|146488.4|146615.6|146400.4|32
1650254060000|2022-04-18 03:54:20|146631.4|146406.7|146583.1|146453.1|146631.9|146453.1|146577.1|146405.1|20
1650254070000|2022-04-18 03:54:30|146582.5|146452.5|146586.3|146456.3|146587.6|146457.6|146582.1|146452.1|14
1650254080000|2022-04-18 03:54:40|146586.7|146456.7|146586.4|146456.4|146586.7|146456.7|146584.7|146454.7|10
1650254090000|2022-04-18 03:54:50|146585.3|146455.3|146626.2|146419.3|146633.1|146459.1|146585.3|146411.9|18
1650254100000|2022-04-18 03:55:00|146631.1|146413.7|146590.4|146460.4|146631.1|146460.4|146585.2|146413.7|17
1650254110000|2022-04-18 03:55:10|146626.7|146426.1|146587.7|146457.7|146635.5|146461|146587.2|146412|20
1650254120000|2022-04-18 03:55:20|146585.3|146455.3|146579.6|146449.6|146620|146457.4|146575.3|146416.6|14
1650254130000|2022-04-18 03:55:30|146579.8|146449.8|146581.3|146451.3|146582.8|146452.8|146579.8|146449.8|8
1650254140000|2022-04-18 03:55:40|146581|146451|146579.1|146449.1|146640.6|146452.1|146577.4|146397.2|11
1650254150000|2022-04-18 03:55:50|146578|146448|146630.3|146398.9|146630.3|146449.4|146576.5|146398.9|5
1650254160000|2022-04-18 03:56:00|146619.3|146413.8|146620.8|146415.9|146625.4|146453.7|146580.3|146410.9|14
1650254170000|2022-04-18 03:56:10|146621.4|146416.8|146571.9|146441.9|146621.4|146454|146571.9|146416.8|9
1650254180000|2022-04-18 03:56:20|146576.6|146446.6|146581|146451|146581.5|146451.5|146576.6|146446.6|9
1650254190000|2022-04-18 03:56:30|146580.7|146450.7|146635.4|146417.1|146636.2|146469|146580.7|146417.1|25
1650254200000|2022-04-18 03:56:40|146631.2|146419.1|146625.2|146425.1|146640.6|146462.3|146589.4|146409.2|18
1650254210000|2022-04-18 03:56:50|146589.2|146459.2|146590.6|146460.6|146629.8|146461.4|146587.8|146417.2|13
1650254220000|2022-04-18 03:57:00|146589.3|146459.3|146621.7|146418.4|146629.6|146459.3|146585.9|146416.2|24
1650254230000|2022-04-18 03:57:10|146585.1|146455.1|146588.7|146458.7|146589.9|146459.9|146585.1|146455.1|7
1650254240000|2022-04-18 03:57:20|146588.8|146458.8|146585.4|146455.4|146588.8|146458.8|146579.1|146449.1|9
1650254250000|2022-04-18 03:57:30|146584.1|146454.1|146587.6|146457.6|146629|146457.8|146581.2|146411.8|15
1650254260000|2022-04-18 03:57:40|146623.6|146418.5|146584|146454|146632.6|146458.4|146583.9|146412.2|23
1650254270000|2022-04-18 03:57:50|146583.8|146453.8|146621.8|146421.3|146621.9|146457.9|146583.3|146421.3|13
1650254280000|2022-04-18 03:58:00|146585.8|146455.8|146584.8|146454.8|146625.9|146459.2|146584.8|146416.9|18
1650254290000|2022-04-18 03:58:10|146582.1|146452.1|146582.9|146452.9|146621.8|146459.3|146582.1|146412.9|14
1650254300000|2022-04-18 03:58:20|146582.2|146452.2|146578.5|146448.5|146624.1|146454.1|146578.4|146409.4|18
1650254310000|2022-04-18 03:58:30|146581.4|146451.4|146577.6|146447.6|146626.9|146451.5|146577.5|146403.4|17
1650254320000|2022-04-18 03:58:40|146578|146448|146577.5|146447.5|146628.2|146448.1|146577.1|146398|13
1650254330000|2022-04-18 03:58:50|146579.5|146449.5|146580|146450|146582.3|146452.3|146578.5|146448.5|11
1650254340000|2022-04-18 03:59:00|146578.9|146448.9|146579.5|146449.5|146579.7|146449.7|146578.4|146448.4|6
1650254350000|2022-04-18 03:59:10|146614.5|146413.5|146593.3|146463.3|146657.5|146473.3|146579.9|146402.3|26
1650254360000|2022-04-18 03:59:20|146595.2|146465.2|146597.9|146467.9|146644.7|146469.9|146595.2|146421.1|26
1650254370000|2022-04-18 03:59:30|146598|146468|146599.9|146469.9|146641.9|146474.9|146597.6|146425.6|26
1650254380000|2022-04-18 03:59:40|146635.7|146432.6|146639|146435.5|146644.7|146468.2|146597.7|146427.5|13
1650254390000|2022-04-18 03:59:50|146639.7|146436.2|146600.9|146470.9|146644|146472.9|146596.4|146431.5|23
1650254400000|2022-04-18 04:00:00|146636.2|146427.7|146636.8|146436.3|146638.8|146470.9|146592.1|146427.7|29
1650254410000|2022-04-18 04:00:10|146594.4|146464.4|146596.1|146466.1|146635.7|146469.7|146592.8|146434.3|26
1650254420000|2022-04-18 04:00:20|146632.1|146428.7|146601.1|146471.1|146657.4|146471.9|146593.4|146411.9|18
1650254430000|2022-04-18 04:00:30|146600.9|146470.9|146597.8|146467.8|146643.7|146470.9|146597|146429.8|22
1650254440000|2022-04-18 04:00:40|146598|146468|146590.4|146460.4|146635.4|146468|146590.4|146428.9|15
1650254450000|2022-04-18 04:00:50|146590|146460|146587.2|146457.2|146593|146463|146587.2|146457.2|19
1650254460000|2022-04-18 04:01:00|146584.7|146454.7|146577.8|146447.8|146625.4|146454.7|146572.5|146408.4|25
1650254470000|2022-04-18 04:01:10|146576.7|146446.7|146576.6|146446.6|146620.2|146449.1|146576.6|146405.7|17
1650254480000|2022-04-18 04:01:20|146577.5|146447.5|146574.1|146444.1|146622.6|146451.9|146574.1|146410.5|13
1650254490000|2022-04-18 04:01:30|146573.7|146443.7|146576.1|146446.1|146614|146447.9|146572|146401.1|20
1650254500000|2022-04-18 04:01:40|146575.6|146445.6|146581.2|146451.2|146654|146451.2|146573.9|146366|19
1650254510000|2022-04-18 04:01:50|146576.4|146446.4|146576.2|146446.2|146614.6|146446.4|146572.8|146408.4|23
1650254520000|2022-04-18 04:02:00|146575.8|146445.8|146568.4|146438.4|146623.9|146446.2|146566.3|146383.1|29
1650254530000|2022-04-18 04:02:10|146606|146401.7|146565.6|146435.6|146606|146438|146565|146401|13
1650254540000|2022-04-18 04:02:20|146566.3|146436.3|146565.9|146435.9|146621.1|146436.3|146565.6|146385.2|12
1650254550000|2022-04-18 04:02:30|146565.2|146435.2|146569.2|146439.2|146611.2|146440.6|146564.5|146401.6|12
1650254560000|2022-04-18 04:02:40|146567.7|146437.7|146566.4|146436.4|146567.7|146437.7|146564.8|146434.8|4
1650254570000|2022-04-18 04:02:50|146564.2|146434.2|146565.8|146435.8|146601.6|146438.4|146564.2|146400.6|8
1650254580000|2022-04-18 04:03:00|146622|146379.5|146605.9|146390.7|146622|146433.6|146563.6|146379.5|8
1650254590000|2022-04-18 04:03:10|146562.3|146432.3|146569.3|146439.3|146603.9|146441.3|146562.3|146403.5|11
1650254600000|2022-04-18 04:03:20|146567.7|146437.7|146563.2|146433.2|146568.4|146438.4|146561.7|146431.7|12
1650254610000|2022-04-18 04:03:30|146561.7|146431.7|146558.5|146428.5|146567.3|146437.3|146558.3|146428.3|10
1650254620000|2022-04-18 04:03:40|146558.9|146428.9|146619.5|146395.8|146619.5|146443|146558.9|146395.8|15
1650254630000|2022-04-18 04:03:50|146606.3|146404.2|146610.2|146402.2|146610.2|146441.9|146569.4|146402.2|16
1650254640000|2022-04-18 04:04:00|146618.4|146395|146566.6|146436.6|146618.4|146441.2|146566.6|146395|18
1650254650000|2022-04-18 04:04:10|146609.7|146403.9|146573.7|146443.7|146609.9|146443.7|146570|146400.4|15
1650254660000|2022-04-18 04:04:20|146570.7|146440.7|146571.8|146441.8|146574.2|146444.2|146566.7|146436.7|12
1650254670000|2022-04-18 04:04:30|146571.2|146441.2|146569.3|146439.3|146573|146443|146567.9|146437.9|13
1650254680000|2022-04-18 04:04:40|146569.9|146439.9|146611|146399.3|146638.1|146441.4|146567.3|146375|18
1650254690000|2022-04-18 04:04:50|146607.7|146406.5|146581.9|146451.9|146618.5|146451.9|146571.3|146397.7|25
1650254700000|2022-04-18 04:05:00|146619.5|146413.2|146580.3|146450.3|146620.3|146451.6|146580.2|146412.5|19
1650254710000|2022-04-18 04:05:10|146581.2|146451.2|146580.7|146450.7|146632|146451.3|146577.4|146399.4|13
1650254720000|2022-04-18 04:05:20|146579.6|146449.6|146580.5|146450.5|146581|146451|146578.6|146448.6|9
1650254730000|2022-04-18 04:05:30|146579.9|146449.9|146577.7|146447.7|146580.5|146450.5|146575.1|146445.1|18
1650254740000|2022-04-18 04:05:40|146578.1|146448.1|146578.2|146448.2|146580.5|146450.5|146575.9|146445.9|18
1650254750000|2022-04-18 04:05:50|146578|146448|146626.8|146410.7|146626.8|146450.6|146576.4|146407.6|15
1650254760000|2022-04-18 04:06:00|146624.5|146413.1|146582.3|146452.3|146634|146456.9|146582.3|146407.9|24
1650254770000|2022-04-18 04:06:10|146582.4|146452.4|146570.4|146440.4|146582.4|146452.4|146570|146440|20
1650254780000|2022-04-18 04:06:20|146570.5|146440.5|146565.2|146435.2|146617.1|146442.9|146563.7|146379.6|19
1650254790000|2022-04-18 04:06:30|146566.1|146436.1|146606.2|146402.6|146626.2|146442.1|146562.7|146370.9|28
1650254800000|2022-04-18 04:06:40|146610.8|146398.9|146606.6|146404.6|146617.4|146438.7|146568.7|146385.3|29
1650254810000|2022-04-18 04:06:50|146605.5|146404.4|146605.2|146402.8|146614.3|146440.3|146569.7|146396.4|27
1650254820000|2022-04-18 04:07:00|146607.7|146399.8|146570.1|146440.1|146618|146440.5|146568.8|146392.9|20
1650254830000|2022-04-18 04:07:10|146570.2|146440.2|146574|146444|146640.9|146449.1|146569.2|146386.1|23
1650254840000|2022-04-18 04:07:20|146576|146446|146570.3|146440.3|146576.1|146446.1|146566.9|146436.9|20
1650254850000|2022-04-18 04:07:30|146569.4|146439.4|146569.6|146439.6|146569.7|146439.7|146566.5|146436.5|17
1650254860000|2022-04-18 04:07:40|146608.3|146401.6|146612.2|146407.7|146624.7|146444.3|146570.4|146396.2|24
1650254870000|2022-04-18 04:07:50|146614.6|146404.7|146572.2|146442.2|146623.6|146442.4|146572.2|146400|18
1650254880000|2022-04-18 04:08:00|146572.6|146442.6|146569.9|146439.9|146573.1|146443.1|146569.7|146439.7|21
1650254890000|2022-04-18 04:08:10|146568.8|146438.8|146570.8|146440.8|146633.6|146441.5|146566.8|146384.9|18
1650254900000|2022-04-18 04:08:20|146626.5|146387.9|146607.5|146403.4|146626.5|146440.3|146568.4|146387.9|16
1650254910000|2022-04-18 04:08:30|146570.4|146440.4|146617.1|146393.1|146620.5|146440.4|146567.6|146390.2|14
1650254920000|2022-04-18 04:08:40|146616.8|146392.7|146616.3|146407.9|146617.4|146445.7|146570.6|146392.7|21
1650254930000|2022-04-18 04:08:50|146616.7|146406.5|146577|146447|146620.1|146448.8|146574.7|146402.1|22
1650254940000|2022-04-18 04:09:00|146574.8|146444.8|146577|146447|146623.2|146447.4|146573.5|146405.5|15
1650254950000|2022-04-18 04:09:10|146575.4|146445.4|146580.2|146450.2|146581.4|146451.4|146573.6|146443.6|24
1650254960000|2022-04-18 04:09:20|146580.6|146450.6|146581.5|146451.5|146617.1|146452.7|146579.8|146416.2|19
1650254970000|2022-04-18 04:09:30|146580.6|146450.6|146585.1|146455.1|146629.7|146457.1|146580.6|146412.6|24
1650254980000|2022-04-18 04:09:40|146584.4|146454.4|146584.9|146454.9|146621.1|146455.7|146584.2|146418.5|23
1650254990000|2022-04-18 04:09:50|146584.7|146454.7|146568.2|146438.2|146616.8|146454.8|146568.2|146406|15
1650255000000|2022-04-18 04:10:00|146576.5|146446.5|146583.7|146453.7|146583.8|146453.8|146576.5|146446.5|17
1650255010000|2022-04-18 04:10:10|146583.5|146453.5|146582.2|146452.2|146583.6|146453.6|146579.9|146449.9|18
1650255020000|2022-04-18 04:10:20|146581|146451|146582.5|146452.5|146627.8|146454.2|146580.6|146410|20
1650255030000|2022-04-18 04:10:30|146582.6|146452.6|146581.3|146451.3|146621.3|146452.9|146580.4|146413.7|21
1650255040000|2022-04-18 04:10:40|146581.8|146451.8|146580.6|146450.6|146619.1|146453.9|146578.9|146412.6|18
1650255050000|2022-04-18 04:10:50|146580.9|146450.9|146583.3|146453.3|146625.9|146456.3|146579.5|146408.7|18
1650255060000|2022-04-18 04:11:00|146583.8|146453.8|146631.3|146403|146631.3|146453.8|146578.6|146403|22
1650255070000|2022-04-18 04:11:10|146625.1|146410|146582.2|146452.2|146625.1|146454|146581|146410|19
1650255080000|2022-04-18 04:11:20|146580.4|146450.4|146582|146452|146583.2|146453.2|146580.4|146450.4|14
1650255090000|2022-04-18 04:11:30|146581|146451|146582.2|146452.2|146622.8|146455.2|146581|146417.8|16
1650255100000|2022-04-18 04:11:40|146582.8|146452.8|146580.9|146450.9|146584.3|146454.3|146580.5|146450.5|19
1650255110000|2022-04-18 04:11:50|146580.5|146450.5|146584.3|146454.3|146634.6|146455.7|146580.1|146401.1|23
1650255120000|2022-04-18 04:12:00|146584.8|146454.8|146582.8|146452.8|146624.7|146455.8|146579.7|146410.5|21
1650255130000|2022-04-18 04:12:10|146584.6|146454.6|146580.9|146450.9|146621|146454.9|146579.8|146416|19
1650255140000|2022-04-18 04:12:20|146580.7|146450.7|146580.3|146450.3|146620.4|146451.2|146580.3|146412.5|19
1650255150000|2022-04-18 04:12:30|146580.4|146450.4|146575.7|146445.7|146619.4|146451.6|146575.7|146411.5|13
1650255160000|2022-04-18 04:12:40|146621|146402.2|146572.6|146442.6|146621|146449.8|146569.5|146402.2|24
1650255170000|2022-04-18 04:12:50|146572.8|146442.8|146570|146440|146614.3|146443.7|146570|146401.9|19
1650255180000|2022-04-18 04:13:00|146570.9|146440.9|146628.7|146386.7|146628.7|146442.6|146570.9|146386.7|25
1650255190000|2022-04-18 04:13:10|146620.1|146392.6|146616.3|146400.3|146627.8|146400.7|146614.2|146389.4|24
1650255200000|2022-04-18 04:13:20|146612.5|146404.1|146611.6|146398.5|146614.6|146405.6|146608|146396|21
1650255210000|2022-04-18 04:13:30|146569.3|146439.3|146570|146440|146608.3|146441|146568.1|146401.7|20
1650255220000|2022-04-18 04:13:40|146569.5|146439.5|146569.5|146439.5|146570.8|146440.8|146569.3|146439.3|17
1650255230000|2022-04-18 04:13:50|146570|146440|146570|146440|146633.3|146440|146567.5|146379.8|20
1650255240000|2022-04-18 04:14:00|146608.8|146401.1|146612.1|146400|146617.6|146404.7|146607.3|146394.9|19
1650255250000|2022-04-18 04:14:10|146609.4|146402.2|146614.7|146397.2|146616.9|146440.6|146569.9|146394.6|21
1650255260000|2022-04-18 04:14:20|146612.6|146399.8|146611.8|146402|146619.6|146441.1|146568.2|146393.4|21
1650255270000|2022-04-18 04:14:30|146571.8|146441.8|146569.5|146439.5|146627|146441.8|146568.7|146385.3|16
1650255280000|2022-04-18 04:14:40|146570.3|146440.3|146610.7|146399.8|146610.7|146440.4|146567|146399.8|14
1650255290000|2022-04-18 04:14:50|146605.9|146403.4|146615.3|146399.1|146627.2|146438.5|146568.5|146384|21
1650255300000|2022-04-18 04:15:00|146568|146438|146570.1|146440.1|146615.6|146440.6|146568|146395|17
1650255310000|2022-04-18 04:15:10|146570.4|146440.4|146568.4|146438.4|146625.1|146440.4|146567.7|146385.4|19
1650255320000|2022-04-18 04:15:20|146569.3|146439.3|146603.8|146399.4|146617.3|146441.6|146562.1|146390.7|26
1650255330000|2022-04-18 04:15:30|146603.1|146401.4|146605.1|146401.8|146625.9|146437.7|146563.8|146370.7|22
1650255340000|2022-04-18 04:15:40|146605|146438.5|146616.2|146391.9|146632.4|146438.5|146565.6|146365.4|25
1650255350000|2022-04-18 04:15:50|146609.4|146399.4|146564.1|146434.1|146629.1|146435.5|146563.8|146380.5|26
1650255360000|2022-04-18 04:16:00|146564.8|146434.8|146564.4|146434.4|146566.8|146436.8|146563.3|146433.3|18
1650255370000|2022-04-18 04:16:10|146563.9|146433.9|146575.6|146445.6|146619.8|146446.8|146561.9|146389.6|22
1650255380000|2022-04-18 04:16:20|146576.2|146446.2|146580.6|146450.6|146581.5|146451.5|146572.2|146442.2|31
1650255390000|2022-04-18 04:16:30|146580.7|146450.7|146580.6|146450.6|146581.4|146451.4|146579.9|146449.9|18
1650255400000|2022-04-18 04:16:40|146581|146451|146580.5|146450.5|146582.1|146452.1|146580.5|146450.5|16
1650255410000|2022-04-18 04:16:50|146580.7|146450.7|146581.1|146451.1|146581.5|146451.5|146580.7|146450.7|11
1650255420000|2022-04-18 04:17:00|146580.6|146450.6|146581.4|146451.4|146581.7|146451.7|146579.9|146449.9|19
1650255430000|2022-04-18 04:17:10|146581.8|146451.8|146586.2|146456.2|146644.3|146466|146580.9|146412.5|20
1650255440000|2022-04-18 04:17:20|146587.2|146457.2|146585.7|146455.7|146627.4|146459.9|146585|146416.7|17
1650255450000|2022-04-18 04:17:30|146585.8|146455.8|146587.6|146457.6|146638.5|146458.1|146585.4|146410.5|17
1650255460000|2022-04-18 04:17:40|146586.9|146456.9|146588|146458|146634.2|146458.2|146586.9|146414.9|11
1650255470000|2022-04-18 04:17:50|146588.1|146458.1|146587.3|146457.3|146624.3|146458.4|146587.3|146422.4|10
1650255480000|2022-04-18 04:18:00|146587.4|146457.4|146590.1|146460.1|146624.9|146462.7|146587.4|146423.1|14
1650255490000|2022-04-18 04:18:10|146589.6|146459.6|146585.2|146455.2|146593|146463|146585|146455|21
1650255500000|2022-04-18 04:18:20|146584.6|146454.6|146581.1|146451.1|146590.5|146460.5|146578.8|146448.8|31
1650255510000|2022-04-18 04:18:30|146583|146453|146589.8|146459.8|146626.7|146461.1|146580.4|146409.4|25
1650255520000|2022-04-18 04:18:40|146590.4|146460.4|146584|146454|146590.4|146460.4|146584|146454|14
1650255530000|2022-04-18 04:18:50|146585.9|146455.9|146584.7|146454.7|146623|146457.8|146584.7|146417.9|18
1650255540000|2022-04-18 04:19:00|146584.3|146454.3|146591.9|146461.9|146591.9|146461.9|146580.6|146450.6|18
1650255550000|2022-04-18 04:19:10|146586.6|146456.6|146584.9|146454.9|146587.3|146457.3|146582.7|146452.7|18
1650255560000|2022-04-18 04:19:20|146584.5|146454.5|146588.1|146458.1|146590.2|146460.2|146584.5|146454.5|8
1650255570000|2022-04-18 04:19:30|146586.7|146456.7|146563|146433|146600.7|146460.1|146562.1|146395.5|21
1650255580000|2022-04-18 04:19:40|146563.3|146433.3|146563.2|146433.2|146600.3|146434.2|146562.4|146395.1|22
1650255590000|2022-04-18 04:19:50|146564|146434|146558.9|146428.9|146599.1|146434.1|146558.9|146396.9|19
1650255600000|2022-04-18 04:20:00|146560.4|146430.4|146563.2|146433.2|146565.4|146435.4|146559.3|146429.3|15
1650255610000|2022-04-18 04:20:10|146562.5|146432.5|146562.1|146432.1|146598.8|146437.3|146561.2|146396.6|31
1650255620000|2022-04-18 04:20:20|146562.7|146432.7|146604.8|146395.4|146607.8|146436.6|146561.8|146387.8|22
1650255630000|2022-04-18 04:20:30|146608.1|146392.8|146567|146437|146608.1|146437.2|146565.1|146392.8|22
1650255640000|2022-04-18 04:20:40|146566.9|146436.9|146568|146438|146568|146438|146566|146436|17
1650255650000|2022-04-18 04:20:50|146568.1|146438.1|146566.5|146436.5|146606.2|146439.3|146566.1|146395.5|18
1650255660000|2022-04-18 04:21:00|146567.4|146437.4|146566.7|146436.7|146570.7|146440.7|146563.6|146433.6|28
1650255670000|2022-04-18 04:21:10|146566.3|146436.3|146566.9|146436.9|146612.3|146440.6|146566.3|146394.2|19
1650255680000|2022-04-18 04:21:20|146565.8|146435.8|146564|146434|146609.2|146435.8|146562.9|146387.9|22
1650255690000|2022-04-18 04:21:30|146599.9|146395.7|146606.1|146391.6|146608|146435.6|146563.2|146388.9|13
1650255700000|2022-04-18 04:21:40|146600.6|146397.3|146562.5|146432.5|146600.8|146435.3|146562.4|146397.3|16
1650255710000|2022-04-18 04:21:50|146562.1|146432.1|146560|146430|146597.1|146432.2|146560|146390|13
1650255720000|2022-04-18 04:22:00|146560.3|146430.3|146559.8|146429.8|146562.7|146432.7|146559|146429|19
1650255730000|2022-04-18 04:22:10|146561.4|146431.4|146610.4|146381.3|146610.4|146431.4|146560.2|146381.1|18
1650255740000|2022-04-18 04:22:20|146601.2|146388.5|146560.9|146430.9|146601.2|146433.3|146560|146388.5|20
1650255750000|2022-04-18 04:22:30|146561.2|146431.2|146561.6|146431.6|146598.4|146432.7|146560.6|146392.2|17
1650255760000|2022-04-18 04:22:40|146561.1|146431.1|146561.6|146431.6|146562.3|146432.3|146559.6|146429.6|12
1650255770000|2022-04-18 04:22:50|146559.4|146429.4|146557.2|146427.2|146615.6|146431.1|146554.7|146362.6|20
1650255780000|2022-04-18 04:23:00|146557.5|146427.5|146552.7|146422.7|146595|146430.5|146552.7|146377.7|21
1650255790000|2022-04-18 04:23:10|146593.8|146380.7|146564.4|146434.4|146602.7|146435.4|146561.3|146380.7|22
1650255800000|2022-04-18 04:23:20|146562.9|146432.9|146594.7|146393.1|146597.3|146433.4|146557.9|146390.2|20
1650255810000|2022-04-18 04:23:30|146558.9|146428.9|146560.1|146430.1|146596.3|146431.2|146555.3|146391|23
1650255820000|2022-04-18 04:23:40|146559.2|146429.2|146556.6|146426.6|146591.9|146432.2|146554.3|146387.4|14
1650255830000|2022-04-18 04:23:50|146555|146425|146597.9|146396.3|146597.9|146437|146554.7|146384.7|17
1650255840000|2022-04-18 04:24:00|146562.2|146432.2|146599.1|146395.8|146615.3|146435.9|146562|146385.7|17
1650255850000|2022-04-18 04:24:10|146564.2|146434.2|146564.2|146434.2|146599.9|146435.2|146563.4|146396.7|21
1650255860000|2022-04-18 04:24:20|146564.6|146434.6|146565.5|146435.5|146566.4|146436.4|146564.1|146434.1|16
1650255870000|2022-04-18 04:24:30|146564.3|146434.3|146564.6|146434.6|146567.4|146437.4|146562.6|146432.6|10
1650255880000|2022-04-18 04:24:40|146564.1|146434.1|146563.3|146433.3|146565.7|146435.7|146561.3|146431.3|15
1650255890000|2022-04-18 04:24:50|146567.1|146437.1|146565.1|146435.1|146616.7|146437.1|146561.4|146380|12
1650255900000|2022-04-18 04:25:00|146600.7|146394.6|146564.8|146434.8|146611.1|146436.3|146564.8|146385.8|13
1650255910000|2022-04-18 04:25:10|146564.7|146434.7|146565.7|146435.7|146567.2|146437.2|146564.5|146434.5|21
1650255920000|2022-04-18 04:25:20|146566.1|146436.1|146565.1|146435.1|146602.5|146438.3|146565.1|146398.6|16
1650255930000|2022-04-18 04:25:30|146565.6|146435.6|146554.5|146424.5|146602.1|146436|146554.5|146392.5|22
1650255940000|2022-04-18 04:25:40|146556.6|146426.6|146595.2|146391.9|146611.2|146430.8|146553|146379.5|26
1650255950000|2022-04-18 04:25:50|146598.6|146389.8|146558|146428|146598.6|146429.1|146557.4|146389.8|18
1650255960000|2022-04-18 04:26:00|146557.3|146427.3|146557.1|146427.1|146599.1|146428|146555.5|146385.8|14
1650255970000|2022-04-18 04:26:10|146556|146426|146557.7|146427.7|146557.7|146427.7|146555.9|146425.9|10
1650255980000|2022-04-18 04:26:20|146556.9|146426.9|146557.9|146427.9|146558.9|146428.9|146555.9|146425.9|10
1650255990000|2022-04-18 04:26:30|146558.5|146428.5|146560|146430|146560.9|146430.9|146558|146428|13
1650256000000|2022-04-18 04:26:40|146559.1|146429.1|146556.2|146426.2|146593.8|146429.1|146556.1|146389.8|10
1650256010000|2022-04-18 04:26:50|146556.8|146426.8|146557.7|146427.7|146557.8|146427.8|146556.8|146426.8|9
1650256020000|2022-04-18 04:27:00|146557.2|146427.2|146517.4|146387.4|146557.2|146427.2|146514.7|146348.5|26
1650256030000|2022-04-18 04:27:10|146524.1|146394.1|146519.6|146389.6|146560.2|146395.4|146518|146354|17
1650256040000|2022-04-18 04:27:20|146520.1|146390.1|146527.6|146397.6|146528.4|146398.4|146520.1|146390.1|17
1650256050000|2022-04-18 04:27:30|146527|146397|146557|146352.1|146569.2|146400.5|146518.9|146342.8|21
1650256060000|2022-04-18 04:27:40|146519.8|146389.8|146531.1|146401.1|146567.3|146402.6|146519.7|146349.8|18
1650256070000|2022-04-18 04:27:50|146530.5|146400.5|146528.8|146398.8|146530.5|146400.5|146526.9|146396.9|8
1650256080000|2022-04-18 04:28:00|146568.9|146358.8|146533.1|146403.1|146568.9|146409.4|146527.8|146358.8|25
1650256090000|2022-04-18 04:28:10|146533|146403|146535.6|146405.6|146546|146416|146529.2|146399.2|28
1650256100000|2022-04-18 04:28:20|146536.9|146406.9|146528.7|146398.7|146541.9|146411.9|146528.7|146398.7|31
1650256110000|2022-04-18 04:28:30|146530|146400|146532.9|146402.9|146567.2|146408.6|146525.7|146357.9|29
1650256120000|2022-04-18 04:28:40|146533.8|146403.8|146537.8|146407.8|146539|146409|146530.8|146400.8|23
1650256130000|2022-04-18 04:28:50|146541.5|146411.5|146535.6|146405.6|146541.5|146411.5|146535.6|146405.6|17
1650256140000|2022-04-18 04:29:00|146537.4|146407.4|146528.7|146398.7|146537.4|146407.4|146526.8|146396.8|23
1650256150000|2022-04-18 04:29:10|146529.4|146399.4|146530.8|146400.8|146531.6|146401.6|146524.9|146394.9|19
1650256160000|2022-04-18 04:29:20|146527.9|146397.9|146575.4|146350.7|146575.4|146404|146527.2|146350.7|26
1650256170000|2022-04-18 04:29:30|146568.7|146356.8|146531.4|146401.4|146575.6|146405.3|146531.4|146356.8|29
1650256180000|2022-04-18 04:29:40|146532.1|146402.1|146529.7|146399.7|146534.4|146404.4|146528|146398|27
1650256190000|2022-04-18 04:29:50|146529.6|146399.6|146529.6|146399.6|146530.1|146400.1|146529.1|146399.1|10
1650256200000|2022-04-18 04:30:00|146522.9|146392.9|146522.3|146392.3|146528.2|146398.2|146520.2|146390.2|17
1650256210000|2022-04-18 04:30:10|146522.6|146392.6|146525.9|146395.9|146528.2|146398.2|146522.6|146392.6|24
1650256220000|2022-04-18 04:30:20|146526.1|146396.1|146523.8|146393.8|146569.4|146399.1|146519.9|146343.8|22
1650256230000|2022-04-18 04:30:30|146525.9|146395.9|146526.5|146396.5|146572.2|146396.5|146524.2|146347.2|13
1650256240000|2022-04-18 04:30:40|146526.1|146396.1|146525.4|146395.4|146526.9|146396.9|146525.4|146395.4|6
1650256250000|2022-04-18 04:30:50|146525.3|146395.3|146522.3|146392.3|146566.3|146395.3|146521.3|146349.4|14
1650256260000|2022-04-18 04:31:00|146521.7|146391.7|146521.6|146391.6|146528.7|146398.7|146520|146390|22
1650256270000|2022-04-18 04:31:10|146521.8|146391.8|146518.8|146388.8|146563.8|146394.6|146517|146338.4|20
1650256280000|2022-04-18 04:31:20|146524|146394|146516.9|146386.9|146524.4|146394.4|146514.4|146384.4|30
1650256290000|2022-04-18 04:31:30|146516.6|146386.6|146520.7|146390.7|146521.7|146391.7|146516.2|146386.2|18
1650256300000|2022-04-18 04:31:40|146520.9|146390.9|146521.8|146391.8|146521.8|146391.8|146519.7|146389.7|8
1650256310000|2022-04-18 04:31:50|146522.3|146392.3|146523.8|146393.8|146523.8|146393.8|146515.7|146385.7|20
1650256320000|2022-04-18 04:32:00|146523.2|146393.2|146518.8|146388.8|146549.2|146393.2|146515.8|146345.5|22
1650256330000|2022-04-18 04:32:10|146514.7|146384.7|146518.5|146388.5|146519.5|146389.5|146514.7|146384.7|15
1650256340000|2022-04-18 04:32:20|146518.8|146388.8|146520.9|146390.9|146520.9|146390.9|146518.5|146388.5|13
1650256350000|2022-04-18 04:32:30|146520.1|146390.1|146518.6|146388.6|146520.1|146390.1|146516.8|146386.8|13
1650256360000|2022-04-18 04:32:40|146518.8|146388.8|146520|146390|146520.8|146390.8|146515.8|146385.8|14
1650256370000|2022-04-18 04:32:50|146520.5|146390.5|146519.7|146389.7|146520.5|146390.5|146518.7|146388.7|7
1650256380000|2022-04-18 04:33:00|146518.5|146388.5|146503.4|146302.2|146521.4|146391.4|146447.4|146279.6|29
1650256390000|2022-04-18 04:33:10|146475.5|146345.5|146478.1|146348.1|146515.1|146348.9|146474.3|146307.8|20
1650256400000|2022-04-18 04:33:20|146477.4|146347.4|146478.7|146348.7|146519.4|146349|146476.5|146305.5|13
1650256410000|2022-04-18 04:33:30|146477.6|146347.6|146479.5|146349.5|146480.3|146350.3|146477.6|146347.6|15
1650256420000|2022-04-18 04:33:40|146480.3|146350.3|146479.1|146349.1|146518.9|146350.3|146476.6|146313.2|18
1650256430000|2022-04-18 04:33:50|146477.6|146347.6|146474.6|146344.6|146515.6|146349.5|146473.9|146314|22
1650256440000|2022-04-18 04:34:00|146474.2|146344.2|146474.4|146344.4|146514|146347.7|146473.7|146307.6|27
1650256450000|2022-04-18 04:34:10|146474.5|146344.5|146474.8|146344.8|146513.3|146346.5|146473.1|146308.4|19
1650256460000|2022-04-18 04:34:20|146474.7|146344.7|146474.5|146344.5|146476.5|146346.5|146473.9|146343.9|17
1650256470000|2022-04-18 04:34:30|146474.4|146344.4|146474|146344|146475.2|146345.2|146473.4|146343.4|18
1650256480000|2022-04-18 04:34:40|146473.1|146343.1|146473.7|146343.7|146477.3|146347.3|146473.1|146343.1|22
1650256490000|2022-04-18 04:34:50|146473.2|146343.2|146480.8|146350.8|146481|146351|146471.5|146341.5|23
1650256500000|2022-04-18 04:35:00|146480.6|146350.6|146484.3|146354.3|146521.6|146355.1|146478.6|146316|28
1650256510000|2022-04-18 04:35:10|146482.6|146352.6|146484.5|146354.5|146486.8|146356.8|146481.9|146351.9|27
1650256520000|2022-04-18 04:35:20|146483.4|146353.4|146486.2|146356.2|146487.7|146357.7|146483.4|146353.4|24
1650256530000|2022-04-18 04:35:30|146487.5|146357.5|146485.3|146355.3|146488.7|146358.7|146482.1|146352.1|30
1650256540000|2022-04-18 04:35:40|146485.8|146355.8|146483.6|146353.6|146487.9|146357.9|146481.9|146351.9|27
1650256550000|2022-04-18 04:35:50|146485.3|146355.3|146485.8|146355.8|146531.3|146356.2|146482.4|146311.1|28
1650256560000|2022-04-18 04:36:00|146486.3|146356.3|146488.8|146358.8|146488.8|146358.8|146483.9|146353.9|30
1650256570000|2022-04-18 04:36:10|146488.6|146358.6|146486.8|146356.8|146489.1|146359.1|146486.8|146356.8|22
1650256580000|2022-04-18 04:36:20|146485|146355|146486.8|146356.8|146487.5|146357.5|146473.7|146343.7|25
1650256590000|2022-04-18 04:36:30|146484.3|146354.3|146481|146351|146489|146359|146481|146351|26
1650256600000|2022-04-18 04:36:40|146486|146356|146485.5|146355.5|146489.7|146359.7|146480.9|146350.9|22
1650256610000|2022-04-18 04:36:50|146486.3|146356.3|146487.8|146357.8|146488.9|146358.9|146484.7|146354.7|18
1650256620000|2022-04-18 04:37:00|146487.1|146357.1|146484.3|146354.3|146487.1|146357.1|146481.5|146351.5|20
1650256630000|2022-04-18 04:37:10|146484.2|146354.2|146483|146353|146484.8|146354.8|146472.1|146342.1|17
1650256640000|2022-04-18 04:37:20|146481.5|146351.5|146480.2|146350.2|146484.6|146354.6|146479.4|146349.4|19
1650256650000|2022-04-18 04:37:30|146480.1|146350.1|146480.1|146350.1|146483.4|146353.4|146479.1|146349.1|17
1650256660000|2022-04-18 04:37:40|146480.4|146350.4|146480.1|146350.1|146482.4|146352.4|146480.1|146350.1|12
1650256670000|2022-04-18 04:37:50|146480|146350|146480.3|146350.3|146481.8|146351.8|146479.3|146349.3|18
1650256680000|2022-04-18 04:38:00|146517.2|146316.1|146510.7|146380.7|146517.2|146382.4|146501.2|146316.1|21
1650256690000|2022-04-18 04:38:10|146547.9|146347|146572.2|146370.4|146572.2|146426|146512.1|146347|29
1650256700000|2022-04-18 04:38:20|146537.8|146407.8|146557.2|146427.2|146558.6|146428.6|146537.5|146407.5|26
1650256710000|2022-04-18 04:38:30|146556.1|146426.1|146590.4|146460.4|146590.9|146460.9|146555.3|146425.3|27
1650256720000|2022-04-18 04:38:40|146619.7|146489.7|146657.7|146527.7|146663.7|146532.3|146616.2|146439.2|33
1650256730000|2022-04-18 04:38:50|146657.6|146527.6|146821.7|146584.1|146860.7|146587|146657.6|146521.9|36
1650256740000|2022-04-18 04:39:00|146809.9|146593.6|146809.7|146599.3|146824.5|146602.1|146806.6|146576.8|32
1650256750000|2022-04-18 04:39:10|146810.8|146597.5|146811.2|146600.7|146813.8|146639.9|146768.9|146596.5|22
1650256760000|2022-04-18 04:39:20|146770.2|146640.2|146756.4|146626.4|146772.7|146642.7|146755.2|146625.2|20
1650256770000|2022-04-18 04:39:30|146749.8|146619.8|146746|146616|146750.1|146620.1|146740.5|146610.5|29
1650256780000|2022-04-18 04:39:40|146747.6|146617.6|146801.3|146562.2|146801.3|146618|146745.8|146562.2|14
1650256790000|2022-04-18 04:39:50|146795|146567.5|146878.4|146678.1|146878.4|146706|146747.1|146567.5|23
1650256800000|2022-04-18 04:40:00|146886.3|146679.4|147009.2|146746.2|147011.4|146754.4|146880.6|146671.4|39
1650256810000|2022-04-18 04:40:10|147001.7|146752.9|146993.4|146773.9|147011.5|146817.8|146947.2|146752.9|29
1650256820000|2022-04-18 04:40:20|146994.7|146770.6|146985.3|146779.3|146994.7|146818|146942.3|146770.6|25
1650256830000|2022-04-18 04:40:30|146969.8|146763.2|147043.5|146793.9|147050.6|146835.2|146959.7|146763.2|33
1650256840000|2022-04-18 04:40:40|147033.1|146802.5|147020.1|146777.5|147066.9|146831.4|146961.4|146723.2|29
1650256850000|2022-04-18 04:40:50|147026.7|146771.1|147010.8|146795.4|147035.4|146834.8|146964.7|146763.7|25
1650256860000|2022-04-18 04:41:00|147012.2|146792|147029.4|146805.2|147042.5|146805.2|147012.2|146780.7|21
1650256870000|2022-04-18 04:41:10|147030.4|146805.9|146983.2|146853.2|147043.6|146857.6|146983|146798.3|19
1650256880000|2022-04-18 04:41:20|146983|146853|147014.9|146884.9|147073.7|146888|146983|146829.1|34
1650256890000|2022-04-18 04:41:30|147015.8|146885.8|147058.3|146838.4|147059.9|146885.8|147013.2|146837.7|23
1650256900000|2022-04-18 04:41:40|147064|146831.1|147012.9|146882.9|147065.2|146883.4|147012.9|146831.1|15
1650256910000|2022-04-18 04:41:50|147060.5|146836.1|146967.8|146837.8|147060.5|146842.5|146951.6|146783.8|31
1650256920000|2022-04-18 04:42:00|146967.3|146837.3|147008.1|146802.5|147017.9|146841.8|146967.3|146788.4|22
1650256930000|2022-04-18 04:42:10|147006.2|146805|147032.1|146827.5|147043|146840.5|146969.7|146786.3|16
1650256940000|2022-04-18 04:42:20|146995|146865|146993.3|146863.3|146996.9|146866.9|146992.1|146862.1|16
1650256950000|2022-04-18 04:42:30|146997.3|146867.3|146992.8|146862.8|146997.3|146867.3|146988.4|146858.4|26
1650256960000|2022-04-18 04:42:40|146992.7|146862.7|146993.4|146863.4|147030.9|146864.9|146992.7|146827.6|14
1650256970000|2022-04-18 04:42:50|147036.7|146820.9|146993.9|146863.9|147049.8|146865|146993.6|146807.9|13
1650256980000|2022-04-18 04:43:00|146993.5|146863.5|146992.6|146862.6|147039.8|146866.2|146992.6|146822.3|16
1650256990000|2022-04-18 04:43:10|147039|146819.7|146993.7|146863.7|147065.4|146865.6|146942.6|146762.5|36
1650257000000|2022-04-18 04:43:20|146993.3|146863.3|147024.2|146823.4|147036.4|146863.6|146989.3|146802.5|27
1650257010000|2022-04-18 04:43:30|146941.5|146811.5|146962.7|146832.7|147021|146833.8|146941.5|146770.6|20
1650257020000|2022-04-18 04:43:40|146964.1|146834.1|146991.3|146782.5|147001.2|146834.1|146954.7|146780|16
1650257030000|2022-04-18 04:43:50|146992.2|146782.2|146950.5|146820.5|146992.2|146822.6|146949.9|146782|14
1650257040000|2022-04-18 04:44:00|146948.9|146818.9|146957.4|146827.4|147010.2|146828.2|146948.7|146772.1|23
1650257050000|2022-04-18 04:44:10|146957|146827|146979.3|146849.3|146980.4|146850.4|146956.3|146826.3|28
1650257060000|2022-04-18 04:44:20|146978.7|146848.7|146975.4|146845.4|147034.2|146853.5|146975.4|146802.8|23
1650257070000|2022-04-18 04:44:30|147010|146808.3|146975.1|146845.1|147012.4|146845.7|146973.3|146807.1|14
1650257080000|2022-04-18 04:44:40|146975.9|146845.9|146972.6|146842.6|147025.5|146845.9|146971|146791.3|17
1650257090000|2022-04-18 04:44:50|147010.5|146805|146968.1|146838.1|147010.5|146843.5|146968.1|146805|12
1650257100000|2022-04-18 04:45:00|146969.3|146839.3|146969.2|146839.2|146970.3|146840.3|146966.8|146836.8|18
1650257110000|2022-04-18 04:45:10|146969.6|146839.6|146993.5|146772|147008.5|146839.6|146926.4|146754.7|31
1650257120000|2022-04-18 04:45:20|146987.4|146777.9|146984.4|146782.6|146993.8|146818.5|146946.2|146775.2|19
1650257130000|2022-04-18 04:45:30|146994.5|146772.9|146992.4|146780.9|147004.8|146782.1|146990.2|146771.4|26
1650257140000|2022-04-18 04:45:40|146950.6|146820.6|146952.8|146822.8|146954.4|146824.4|146945.2|146815.2|14
1650257150000|2022-04-18 04:45:50|146953.8|146823.8|146962.7|146832.7|146962.7|146832.7|146953.1|146823.1|12
1650257160000|2022-04-18 04:46:00|146961.7|146831.7|146966.3|146836.3|147054.7|146842.5|146951.3|146752.9|21
1650257170000|2022-04-18 04:46:10|147013.9|146789.4|147026|146815.8|147033.6|146836.7|146966.1|146771.1|14
1650257180000|2022-04-18 04:46:20|147023.9|146814.3|147037.4|146809.7|147047.2|146818.8|147020.6|146799.8|11
1650257190000|2022-04-18 04:46:30|147039.6|146806.1|146958.3|146828.3|147039.6|146838.7|146955.3|146785.6|27
1650257200000|2022-04-18 04:46:40|146956|146826|146985.1|146855.1|146985.1|146855.1|146956|146826|11
1650257210000|2022-04-18 04:46:50|146985|146855|146979|146849|146985|146855|146975.1|146845.1|4
1650257220000|2022-04-18 04:47:00|146980.6|146850.6|146981.2|146851.2|146981.6|146851.6|146979.7|146849.7|12
1650257230000|2022-04-18 04:47:10|146980.8|146850.8|146985.7|146855.7|146985.8|146855.8|146970.9|146840.9|14
1650257240000|2022-04-18 04:47:20|146985.5|146855.5|146961.2|146831.2|146985.5|146855.5|146953.2|146823.2|12
1650257250000|2022-04-18 04:47:30|146980.2|146850.2|146988.1|146858.1|146988.2|146858.2|146977.5|146847.5|13
1650257260000|2022-04-18 04:47:40|146988|146858|146985.8|146855.8|146988.3|146858.3|146985.5|146855.5|8
1650257270000|2022-04-18 04:47:50|146975.4|146845.4|146982.1|146852.1|146982.1|146852.1|146975.4|146845.4|9
1650257280000|2022-04-18 04:48:00|146982.4|146852.4|146985.5|146855.5|146985.5|146855.5|146982|146852|8
1650257290000|2022-04-18 04:48:10|146985.3|146855.3|146982.4|146852.4|146985.7|146855.7|146977.2|146847.2|9
1650257300000|2022-04-18 04:48:20|146982|146852|146982.4|146852.4|146982.7|146852.7|146981.6|146851.6|7
1650257310000|2022-04-18 04:48:30|146982.2|146852.2|146983.9|146853.9|146987.8|146857.8|146981.4|146851.4|9
1650257320000|2022-04-18 04:48:40|146983.6|146853.6|146986|146856|146986|146856|146983.6|146853.6|4
1650257330000|2022-04-18 04:48:50|146985.2|146855.2|146979.2|146849.2|146985.2|146855.2|146975.5|146845.5|5
1650257340000|2022-04-18 04:49:00|146978.7|146848.7|146986.7|146856.7|146986.7|146856.7|146978.7|146848.7|12
1650257350000|2022-04-18 04:49:10|146986.9|146856.9|146986.4|146856.4|146986.9|146856.9|146986|146856|6
1650257360000|2022-04-18 04:49:20|146986.2|146856.2|146984|146854|146986.6|146856.6|146976.9|146846.9|13
1650257370000|2022-04-18 04:49:30|146983.7|146853.7|146985.7|146855.7|146985.8|146855.8|146983.7|146853.7|9
1650257380000|2022-04-18 04:49:40|146986.4|146856.4|146986.5|146856.5|146986.6|146856.6|146986.4|146856.4|3
1650257390000|2022-04-18 04:49:50|146954.6|146824.6|147006.9|146781.7|147057.6|146830.9|146935.6|146763.6|19
1650257400000|2022-04-18 04:50:00|146970.6|146840.6|146938.1|146808.1|147001.4|146846.9|146938.1|146780.6|22
1650257410000|2022-04-18 04:50:10|146943.5|146813.5|146956.2|146826.2|146997.6|146847|146943.5|146787.2|11
1650257420000|2022-04-18 04:50:20|146956.5|146826.5|146959.1|146829.1|146959.1|146829.1|146955.8|146825.8|7
1650257430000|2022-04-18 04:50:30|146959.4|146829.4|146951.7|146821.7|146959.4|146829.4|146949.1|146819.1|8
1650257440000|2022-04-18 04:50:40|146952.9|146822.9|146960.5|146830.5|146960.5|146830.5|146952.9|146822.9|5
1650257450000|2022-04-18 04:50:50|146965|146835|146959.6|146829.6|146965|146835|146956.8|146826.8|9
1650257460000|2022-04-18 04:51:00|146959.5|146829.5|146951.4|146821.4|146959.6|146829.6|146949.4|146819.4|5
1650257470000|2022-04-18 04:51:10|146953|146823|146958.1|146828.1|146958.1|146828.1|146953|146823|5
1650257480000|2022-04-18 04:51:20|146958.8|146828.8|146958.8|146828.8|146958.9|146828.9|146958.7|146828.7|6
1650257490000|2022-04-18 04:51:30|146958.9|146828.9|146953.3|146823.3|146958.9|146828.9|146952|146822|7
1650257500000|2022-04-18 04:51:40|146953.8|146823.8|146957.1|146827.1|146958.8|146828.8|146953.8|146823.8|5
1650257510000|2022-04-18 04:51:50|146959.8|146829.8|146961.3|146831.3|146961.3|146831.3|146959.8|146829.8|4
1650257520000|2022-04-18 04:52:00|146960.5|146830.5|146955.6|146825.6|146960.9|146830.9|146953.4|146823.4|8
1650257530000|2022-04-18 04:52:10|146955.3|146825.3|146951.5|146821.5|146955.3|146825.3|146912|146782|25
1650257540000|2022-04-18 04:52:20|146951.3|146821.3|146947.5|146817.5|146951.6|146821.6|146944.4|146814.4|9
1650257550000|2022-04-18 04:52:30|146946.8|146816.8|146947.5|146817.5|146947.5|146817.5|146946.8|146816.8|7
1650257560000|2022-04-18 04:52:40|146946.8|146816.8|146948.9|146818.9|146951|146821|146942.5|146812.5|12
1650257570000|2022-04-18 04:52:50|146955|146825|146956.5|146826.5|146958.2|146828.2|146955|146825|10
1650257580000|2022-04-18 04:53:00|146956.4|146826.4|146957|146827|146957.2|146827.2|146947.1|146817.1|10
1650257590000|2022-04-18 04:53:10|146956.2|146826.2|146955.2|146825.2|146956.2|146826.2|146955.2|146825.2|5
1650257600000|2022-04-18 04:53:20|146958.8|146828.8|146956.1|146826.1|146959|146829|146955.9|146825.9|5
1650257610000|2022-04-18 04:53:30|146955.9|146825.9|146951.6|146821.6|146955.9|146825.9|146946.3|146816.3|9
1650257620000|2022-04-18 04:53:40|146951.4|146821.4|146955.9|146825.9|146956.3|146826.3|146951.4|146821.4|6
1650257630000|2022-04-18 04:53:50|146956.2|146826.2|146956|146826|146956.2|146826.2|146955.9|146825.9|6
1650257640000|2022-04-18 04:54:00|146956.1|146826.1|146954|146824|146956.1|146826.1|146947.2|146817.2|9
1650257650000|2022-04-18 04:54:10|146954.7|146824.7|146942.4|146812.4|146954.8|146824.8|146936.2|146806.2|11
1650257660000|2022-04-18 04:54:20|146942|146812|146942.4|146812.4|146944.3|146814.3|146942|146812|4
1650257670000|2022-04-18 04:54:30|146940.8|146810.8|146915.3|146785.3|146976.6|146810.8|146915.3|146754.9|16
1650257680000|2022-04-18 04:54:40|146917.5|146787.5|146915.4|146785.4|146923.7|146793.7|146915.4|146785.4|15
1650257690000|2022-04-18 04:54:50|146917.7|146787.7|146921.7|146791.7|146921.7|146791.7|146917.3|146787.3|11
1650257700000|2022-04-18 04:55:00|146921.5|146791.5|146931.3|146801.3|146939|146809|146916.2|146786.2|16
1650257710000|2022-04-18 04:55:10|146929.5|146799.5|146932.1|146802.1|146935.8|146805.8|146929.5|146799.5|7
1650257720000|2022-04-18 04:55:20|146934.7|146804.7|146937|146807|146948.5|146818.5|146928.7|146798.7|7
1650257730000|2022-04-18 04:55:30|146945.4|146815.4|146933.5|146803.5|146945.4|146815.4|146933|146803|6
1650257740000|2022-04-18 04:55:40|146935.1|146805.1|146937.6|146807.6|146937.9|146807.9|146935.1|146805.1|7
1650257750000|2022-04-18 04:55:50|146937.9|146807.9|146929.6|146799.6|146937.9|146807.9|146923.5|146793.5|4
1650257760000|2022-04-18 04:56:00|146937.1|146807.1|146940.6|146810.6|146941.7|146811.7|146937|146807|10
1650257770000|2022-04-18 04:56:10|146939.3|146809.3|146952.7|146822.7|146953.6|146823.6|146935.9|146805.9|12
1650257780000|2022-04-18 04:56:20|146953.6|146823.6|146943.5|146813.5|146953.6|146823.6|146932.7|146802.7|9
1650257790000|2022-04-18 04:56:30|146941|146811|146929.9|146799.9|146941|146811|146929.9|146799.9|6
1650257800000|2022-04-18 04:56:40|146927.7|146797.7|146932|146802|146932|146802|146927.7|146797.7|2
1650257810000|2022-04-18 04:56:50|146943.4|146813.4|146943.3|146813.3|146943.5|146813.5|146943.3|146813.3|5
1650257820000|2022-04-18 04:57:00|146940.9|146810.9|146936.7|146806.7|146952.6|146822.6|146936.7|146806.7|10
1650257830000|2022-04-18 04:57:10|146937.9|146807.9|146940.3|146810.3|146946.5|146816.5|146935.4|146805.4|7
1650257840000|2022-04-18 04:57:20|146941|146811|146942.2|146812.2|146942.2|146812.2|146935.3|146805.3|6
1650257850000|2022-04-18 04:57:30|146950.6|146820.6|146937.3|146807.3|146950.6|146820.6|146933.9|146803.9|6
1650257860000|2022-04-18 04:57:40|146941.7|146811.7|146942.4|146812.4|146942.4|146812.4|146940.3|146810.3|6
1650257870000|2022-04-18 04:57:50|146951.9|146821.9|146929.1|146799.1|146958.9|146828.9|146911.8|146781.8|19
1650257880000|2022-04-18 04:58:00|146931.6|146801.6|146919.6|146789.6|146931.6|146801.6|146917.8|146787.8|12
1650257890000|2022-04-18 04:58:10|146921.8|146791.8|146937.6|146807.6|146948.5|146818.5|146921.8|146791.8|15
1650257900000|2022-04-18 04:58:20|146938.3|146808.3|146927.4|146797.4|146941.7|146811.7|146923.3|146793.3|11
1650257910000|2022-04-18 04:58:30|146928.3|146798.3|146922.9|146792.9|146928.3|146798.3|146914.8|146784.8|13
1650257920000|2022-04-18 04:58:40|146919.9|146789.9|146986.4|146746.7|146986.4|146819.9|146919.3|146746.7|17
1650257930000|2022-04-18 04:58:50|146993.1|146792.2|146935.2|146805.2|146993.1|146824.3|146931.6|146792.2|16
1650257940000|2022-04-18 04:59:00|146934.3|146804.3|146932.5|146802.5|146934.3|146804.3|146927.2|146797.2|13
1650257950000|2022-04-18 04:59:10|146934.5|146804.5|146933.1|146803.1|146934.5|146804.5|146929.7|146799.7|8
1650257960000|2022-04-18 04:59:20|146925.7|146795.7|146938.6|146808.6|146950.1|146820.1|146919.7|146789.7|14
1650257970000|2022-04-18 04:59:30|146931.3|146801.3|146941|146811|146941|146811|146921.2|146791.2|18
1650257980000|2022-04-18 04:59:40|146929.1|146799.1|146934.9|146804.9|146939.8|146809.8|146928.4|146798.4|12
1650257990000|2022-04-18 04:59:50|146926.3|146796.3|146937.8|146807.8|146937.8|146807.8|146919.4|146789.4|13
1650258000000|2022-04-18 05:00:00|146935.1|146805.1|146935.8|146805.8|146944.2|146814.2|146928.3|146798.3|24
1650258010000|2022-04-18 05:00:10|146936|146806|146935|146805|146937.7|146807.7|146933.5|146803.5|12
1650258020000|2022-04-18 05:00:20|146930.2|146800.2|146934.6|146804.6|146936.2|146806.2|146930.2|146800.2|13
1650258030000|2022-04-18 05:00:30|146935.1|146805.1|146935.1|146805.1|146935.6|146805.6|146930.9|146800.9|9
1650258040000|2022-04-18 05:00:40|146936.6|146806.6|146936.1|146806.1|146942.6|146812.6|146930.4|146800.4|12
1650258050000|2022-04-18 05:00:50|146938.5|146808.5|146933.6|146803.6|146938.5|146808.5|146928.7|146798.7|15
1650258060000|2022-04-18 05:01:00|146935.1|146805.1|146937.3|146807.3|146938|146808|146935.1|146805.1|7
1650258070000|2022-04-18 05:01:10|146944.6|146814.6|146930.6|146800.6|146946.9|146816.9|146930.6|146800.6|10
1650258080000|2022-04-18 05:01:20|146931.8|146801.8|146933.5|146803.5|146934.2|146804.2|146929|146799|11
1650258090000|2022-04-18 05:01:30|146934.4|146804.4|146945.5|146815.5|146957|146827|146929|146799|18
1650258100000|2022-04-18 05:01:40|146950.7|146820.7|146949.3|146819.3|146950.7|146820.7|146945.7|146815.7|12
1650258110000|2022-04-18 05:01:50|146947|146817|146942.5|146812.5|146947.2|146817.2|146935.9|146805.9|17
1650258120000|2022-04-18 05:02:00|146941.5|146811.5|146939.5|146809.5|146941.5|146811.5|146934.7|146804.7|9
1650258130000|2022-04-18 05:02:10|146936.3|146806.3|146926.7|146796.7|146937.6|146807.6|146921.3|146791.3|20
1650258140000|2022-04-18 05:02:20|146923.2|146793.2|146916.5|146786.5|146929.1|146799.1|146900.6|146770.6|28
1650258150000|2022-04-18 05:02:30|146916.4|146786.4|146916.3|146786.3|146918.5|146788.5|146914.3|146784.3|17
1650258160000|2022-04-18 05:02:40|146917.4|146787.4|146916|146786|146917.7|146787.7|146912.7|146782.7|17
1650258170000|2022-04-18 05:02:50|146917.1|146787.1|146914.7|146784.7|146926.1|146796.1|146913.9|146783.9|14
1650258180000|2022-04-18 05:03:00|146915.3|146785.3|146912.7|146782.7|146918.2|146788.2|146912.7|146782.7|12
1650258190000|2022-04-18 05:03:10|146914|146784|146917.8|146787.8|146921.1|146791.1|146892.6|146762.6|25
1650258200000|2022-04-18 05:03:20|146917.6|146787.6|146915.8|146785.8|146917.9|146787.9|146912.6|146782.6|18
1650258210000|2022-04-18 05:03:30|146915.7|146785.7|146915.2|146785.2|146916.3|146786.3|146913.6|146783.6|12
1650258220000|2022-04-18 05:03:40|146915.4|146785.4|146916.5|146786.5|146917.1|146787.1|146913.9|146783.9|14
1650258230000|2022-04-18 05:03:50|146914.3|146784.3|146913.8|146783.8|146918.9|146788.9|146910.3|146780.3|20
1650258240000|2022-04-18 05:04:00|146916.3|146786.3|146917.1|146787.1|146919.6|146789.6|146911.5|146781.5|18
1650258250000|2022-04-18 05:04:10|146919.7|146789.7|146907.5|146777.5|146919.7|146789.7|146907.5|146777.5|14
1650258260000|2022-04-18 05:04:20|146907.8|146777.8|146912.3|146782.3|146915|146785|146907.8|146777.8|7
1650258270000|2022-04-18 05:04:30|146910.6|146780.6|146913.2|146783.2|146925|146795|146910.6|146780.6|27
1650258280000|2022-04-18 05:04:40|146914.3|146784.3|146915.7|146785.7|146915.7|146785.7|146909.9|146779.9|19
1650258290000|2022-04-18 05:04:50|146915.5|146785.5|146916.8|146786.8|146916.8|146786.8|146912.9|146782.9|16
1650258300000|2022-04-18 05:05:00|146915.5|146785.5|146911.1|146781.1|146918.9|146788.9|146909.6|146779.6|18
1650258310000|2022-04-18 05:05:10|146909.5|146779.5|146915.6|146785.6|146918.1|146788.1|146908.6|146778.6|13
1650258320000|2022-04-18 05:05:20|146917.6|146787.6|146912.2|146782.2|146918|146788|146911.1|146781.1|18
1650258330000|2022-04-18 05:05:30|146912.5|146782.5|146910.5|146780.5|146914.6|146784.6|146909.6|146779.6|28
1650258340000|2022-04-18 05:05:40|146913.1|146783.1|146915.4|146785.4|146915.8|146785.8|146913.1|146783.1|20
1650258350000|2022-04-18 05:05:50|146915.3|146785.3|146917.8|146787.8|146918.9|146788.9|146914.6|146784.6|17
1650258360000|2022-04-18 05:06:00|146917.9|146787.9|146913.9|146783.9|146917.9|146787.9|146911.2|146781.2|22
1650258370000|2022-04-18 05:06:10|146914|146784|146910.6|146780.6|146915.7|146785.7|146909.7|146779.7|18
1650258380000|2022-04-18 05:06:20|146910.9|146780.9|146908.3|146778.3|146916|146786|146908.1|146778.1|24
1650258390000|2022-04-18 05:06:30|146908.1|146778.1|146866.5|146736.5|146908.1|146778.1|146865.5|146735.5|31
1650258400000|2022-04-18 05:06:40|146865.2|146735.2|146865.6|146735.6|146867.8|146737.8|146863.7|146733.7|19
1650258410000|2022-04-18 05:06:50|146869|146739|146867.5|146737.5|146871|146741|146865.9|146735.9|19
1650258420000|2022-04-18 05:07:00|146868.3|146738.3|146895.7|146765.7|146901.2|146771.2|146867.7|146737.7|28
1650258430000|2022-04-18 05:07:10|146899.8|146769.8|146892.8|146762.8|146900.1|146770.1|146890.4|146760.4|19
1650258440000|2022-04-18 05:07:20|146895.1|146765.1|146891.5|146761.5|146895.1|146765.1|146890.6|146760.6|8
1650258450000|2022-04-18 05:07:30|146891.3|146761.3|146885.9|146755.9|146891.3|146761.3|146881.7|146751.7|13
1650258460000|2022-04-18 05:07:40|146886.9|146756.9|146892.6|146762.6|146893.4|146763.4|146886.2|146756.2|13
1650258470000|2022-04-18 05:07:50|146892.7|146762.7|146891.3|146761.3|146892.7|146762.7|146884.8|146754.8|16
1650258480000|2022-04-18 05:08:00|146889.8|146759.8|146889.7|146759.7|146894.3|146764.3|146883.7|146753.7|20
1650258490000|2022-04-18 05:08:10|146887.3|146757.3|146892|146762|146896.4|146766.4|146887.3|146757.3|14
1650258500000|2022-04-18 05:08:20|146892.6|146762.6|146897.8|146767.8|146897.8|146767.8|146892.6|146762.6|14
1650258510000|2022-04-18 05:08:30|146888|146758|146891.4|146761.4|146891.6|146761.6|146884.5|146754.5|18
1650258520000|2022-04-18 05:08:40|146892|146762|146877.3|146747.3|146905.1|146775.1|146877.3|146747.3|22
1650258530000|2022-04-18 05:08:50|146894.4|146764.4|146890.6|146760.6|146894.6|146764.6|146880.4|146750.4|19
1650258540000|2022-04-18 05:09:00|146887.1|146757.1|146887.3|146757.3|146894.5|146764.5|146878.3|146748.3|14
1650258550000|2022-04-18 05:09:10|146887.2|146757.2|146885.3|146755.3|146888|146758|146879.9|146749.9|16
1650258560000|2022-04-18 05:09:20|146886.5|146756.5|146905.9|146775.9|146912.9|146782.9|146883.7|146753.7|18
1650258570000|2022-04-18 05:09:30|146902.6|146772.6|146917.2|146787.2|146927.7|146797.7|146902.6|146772.6|33
1650258580000|2022-04-18 05:09:40|146921.6|146791.6|146923.8|146793.8|146926.6|146796.6|146915.3|146785.3|24
1650258590000|2022-04-18 05:09:50|146923.3|146793.3|146924.3|146794.3|146924.5|146794.5|146921.8|146791.8|12
1650258600000|2022-04-18 05:10:00|146924.2|146794.2|146919.3|146789.3|146924.5|146794.5|146917.8|146787.8|9
1650258610000|2022-04-18 05:10:10|146919.2|146789.2|146925.8|146795.8|146928.5|146798.5|146917.3|146787.3|24
1650258620000|2022-04-18 05:10:20|146920.1|146790.1|146923.1|146793.1|146925.9|146795.9|146914.5|146784.5|22
1650258630000|2022-04-18 05:10:30|146923|146793|146926.6|146796.6|146929|146799|146919.1|146789.1|23
1650258640000|2022-04-18 05:10:40|146924.7|146794.7|146925.3|146795.3|146930.4|146800.4|146924.7|146794.7|13
1650258650000|2022-04-18 05:10:50|146924.3|146794.3|146926.4|146796.4|146929.1|146799.1|146924.3|146794.3|13
1650258660000|2022-04-18 05:11:00|146927|146797|146918.7|146788.7|146927.1|146797.1|146918.7|146788.7|13
1650258670000|2022-04-18 05:11:10|146919.3|146789.3|146923.4|146793.4|146923.7|146793.7|146916.5|146786.5|13
1650258680000|2022-04-18 05:11:20|146923.6|146793.6|146922.7|146792.7|146928.2|146798.2|146920.4|146790.4|15
1650258690000|2022-04-18 05:11:30|146928.2|146798.2|146923.1|146793.1|146928.2|146798.2|146922.2|146792.2|20
1650258700000|2022-04-18 05:11:40|146924.3|146794.3|146925.2|146795.2|146925.2|146795.2|146922.2|146792.2|21
1650258710000|2022-04-18 05:11:50|146925.1|146795.1|146924.9|146794.9|146928.1|146798.1|146921.1|146791.1|22
1650258720000|2022-04-18 05:12:00|146925|146795|146925.5|146795.5|146925.7|146795.7|146923.1|146793.1|12
1650258730000|2022-04-18 05:12:10|146925.4|146795.4|146928.8|146798.8|146932.1|146802.1|146923.1|146793.1|14
1650258740000|2022-04-18 05:12:20|146930.6|146800.6|146926.2|146796.2|146930.6|146800.6|146917.3|146787.3|19
1650258750000|2022-04-18 05:12:30|146923.8|146793.8|146925.9|146795.9|146927.7|146797.7|146922.5|146792.5|11
1650258760000|2022-04-18 05:12:40|146925.8|146795.8|146924.3|146794.3|146927|146797|146923.8|146793.8|8
1650258770000|2022-04-18 05:12:50|146924.5|146794.5|146924.8|146794.8|146929.9|146799.9|146922.3|146792.3|20
1650258780000|2022-04-18 05:13:00|146926.7|146796.7|146923.4|146793.4|146926.7|146796.7|146922|146792|19
1650258790000|2022-04-18 05:13:10|146921.8|146791.8|146924.6|146794.6|146931|146801|146921.2|146791.2|14
1650258800000|2022-04-18 05:13:20|146925.2|146795.2|146923.9|146793.9|146926.1|146796.1|146923.7|146793.7|12
1650258810000|2022-04-18 05:13:30|146923.7|146793.7|146924.7|146794.7|146924.9|146794.9|146918.6|146788.6|13
1650258820000|2022-04-18 05:13:40|146922.1|146792.1|146922.8|146792.8|146925.3|146795.3|146916|146786|16
1650258830000|2022-04-18 05:13:50|146925.3|146795.3|146920.3|146790.3|146925.4|146795.4|146905.8|146775.8|20
1650258840000|2022-04-18 05:14:00|146916.6|146786.6|146924|146794|146924.8|146794.8|146915.3|146785.3|27
1650258850000|2022-04-18 05:14:10|146923.9|146793.9|146921.3|146791.3|146923.9|146793.9|146920.4|146790.4|18
1650258860000|2022-04-18 05:14:20|146923.4|146793.4|146922.7|146792.7|146923.9|146793.9|146920.8|146790.8|14
1650258870000|2022-04-18 05:14:30|146922.8|146792.8|146919.5|146789.5|146923|146793|146917.7|146787.7|17
1650258880000|2022-04-18 05:14:40|146916.7|146786.7|146923.9|146793.9|146926.8|146796.8|146914.5|146784.5|18
1650258890000|2022-04-18 05:14:50|146921.3|146791.3|146922.3|146792.3|146924.4|146794.4|146919.5|146789.5|16
1650258900000|2022-04-18 05:15:00|146924.3|146794.3|146926.5|146796.5|146927.1|146797.1|146920.1|146790.1|11
1650258910000|2022-04-18 05:15:10|146925.7|146795.7|146926.3|146796.3|146927.3|146797.3|146925.7|146795.7|6
1650258920000|2022-04-18 05:15:20|146926.6|146796.6|146921.4|146791.4|146927.1|146797.1|146921.4|146791.4|9
1650258930000|2022-04-18 05:15:30|146925.1|146795.1|146921.8|146791.8|146925.2|146795.2|146921.2|146791.2|14
1650258940000|2022-04-18 05:15:40|146918.1|146788.1|146925.6|146795.6|146928.8|146798.8|146918.1|146788.1|9
1650258950000|2022-04-18 05:15:50|146925.5|146795.5|146930.9|146800.9|146933.9|146803.9|146923.1|146793.1|12
1650258960000|2022-04-18 05:16:00|146929.5|146799.5|146922.2|146792.2|146930.5|146800.5|146922.1|146792.1|12
1650258970000|2022-04-18 05:16:10|146924.6|146794.6|146926.8|146796.8|146928.4|146798.4|146924.3|146794.3|9
1650258980000|2022-04-18 05:16:20|146928.2|146798.2|146932.7|146802.7|146932.7|146802.7|146928.2|146798.2|4
1650258990000|2022-04-18 05:16:30|146933.3|146803.3|146930.1|146800.1|146934.3|146804.3|146919.1|146789.1|12
1650259000000|2022-04-18 05:16:40|146932.7|146802.7|146931.2|146801.2|146933.8|146803.8|146922.4|146792.4|14
1650259010000|2022-04-18 05:16:50|146925.7|146795.7|146931.9|146801.9|146934.3|146804.3|146925.5|146795.5|10
1650259020000|2022-04-18 05:17:00|146920.5|146790.5|146926.2|146796.2|146926.5|146796.5|146920.3|146790.3|10
1650259030000|2022-04-18 05:17:10|146926.1|146796.1|146930.3|146800.3|146933.1|146803.1|146924.8|146794.8|14
1650259040000|2022-04-18 05:17:20|146931.3|146801.3|146926.9|146796.9|146931.3|146801.3|146922.3|146792.3|17
1650259050000|2022-04-18 05:17:30|146923.6|146793.6|146926.8|146796.8|146928.9|146798.9|146923.6|146793.6|11
1650259060000|2022-04-18 05:17:40|146928.7|146798.7|146929.7|146799.7|146930.4|146800.4|146923.8|146793.8|10
1650259070000|2022-04-18 05:17:50|146928.1|146798.1|146933.3|146803.3|146933.3|146803.3|146925.1|146795.1|11
1650259080000|2022-04-18 05:18:00|146932.6|146802.6|146926.4|146796.4|146933.1|146803.1|146923.7|146793.7|12
1650259090000|2022-04-18 05:18:10|146928.2|146798.2|146924.7|146794.7|146928.9|146798.9|146924.7|146794.7|5
1650259100000|2022-04-18 05:18:20|146921.2|146791.2|146934.9|146804.9|146934.9|146804.9|146920.3|146790.3|10
1650259110000|2022-04-18 05:18:30|146925.4|146795.4|146927.5|146797.5|146933.2|146803.2|146922.6|146792.6|17
1650259120000|2022-04-18 05:18:40|146920.3|146790.3|146926.8|146796.8|146937.3|146807.3|146918.6|146788.6|13
1650259130000|2022-04-18 05:18:50|146925.2|146795.2|146922.5|146792.5|146929.3|146799.3|146919.7|146789.7|17
1650259140000|2022-04-18 05:19:00|146927.1|146797.1|146925.6|146795.6|146927.1|146797.1|146922.3|146792.3|10
1650259150000|2022-04-18 05:19:10|146928.3|146798.3|146930.1|146800.1|146932.2|146802.2|146923.1|146793.1|10
1650259160000|2022-04-18 05:19:20|146932|146802|146935.3|146805.3|146935.3|146805.3|146918.6|146788.6|10
1650259170000|2022-04-18 05:19:30|146927.5|146797.5|146931.2|146801.2|146940.5|146810.5|146924.5|146794.5|13
1650259180000|2022-04-18 05:19:40|146928.4|146798.4|146936.1|146806.1|146936.1|146806.1|146928.4|146798.4|7
1650259190000|2022-04-18 05:19:50|146927.3|146797.3|146931.7|146801.7|146931.7|146801.7|146923.3|146793.3|6
1650259200000|2022-04-18 05:20:00|146931.9|146801.9|146927.9|146797.9|146934.6|146804.6|146926.2|146796.2|9
1650259210000|2022-04-18 05:20:10|146925.1|146795.1|146925.3|146795.3|146933.1|146803.1|146922.1|146792.1|16
1650259220000|2022-04-18 05:20:20|146927.9|146797.9|146926.5|146796.5|146930.6|146800.6|146919.8|146789.8|14
1650259230000|2022-04-18 05:20:30|146926|146796|146931.3|146801.3|146935.1|146805.1|146918|146788|17
1650259240000|2022-04-18 05:20:40|146935|146805|146940.4|146810.4|146941.1|146811.1|146934.2|146804.2|14
1650259250000|2022-04-18 05:20:50|146940.2|146810.2|146940.6|146810.6|146940.6|146810.6|146938.9|146808.9|8
1650259260000|2022-04-18 05:21:00|146937.2|146807.2|146942.5|146812.5|146943.1|146813.1|146936.4|146806.4|11
1650259270000|2022-04-18 05:21:10|146938.6|146808.6|146949.7|146819.7|146949.7|146819.7|146938.6|146808.6|7
1650259280000|2022-04-18 05:21:20|146950.9|146820.9|146973.5|146843.5|146976.9|146846.9|146935.1|146805.1|19
1650259290000|2022-04-18 05:21:30|146976.9|146846.9|146973.2|146843.2|146979.9|146849.9|146970.2|146840.2|17
1650259300000|2022-04-18 05:21:40|146973.4|146843.4|146977.9|146847.9|146977.9|146847.9|146973.2|146843.2|8
1650259310000|2022-04-18 05:21:50|146966.7|146836.7|146971.7|146841.7|146971.7|146841.7|146966.7|146836.7|12
1650259320000|2022-04-18 05:22:00|146972.3|146842.3|146973.6|146843.6|146979.2|146849.2|146956.7|146826.7|18
1650259330000|2022-04-18 05:22:10|146959.6|146829.6|146970.3|146840.3|146973.7|146843.7|146959.6|146829.6|15
1650259340000|2022-04-18 05:22:20|146971.2|146841.2|146978.5|146848.5|146986|146856|146963.2|146833.2|19
1650259350000|2022-04-18 05:22:30|146966|146836|146962.3|146832.3|146970.2|146840.2|146962.3|146832.3|15
1650259360000|2022-04-18 05:22:40|146965.2|146835.2|146966.3|146836.3|146968.4|146838.4|146961.6|146831.6|13
1650259370000|2022-04-18 05:22:50|146960.6|146830.6|146945.8|146815.8|146960.6|146830.6|146936.2|146806.2|21
1650259380000|2022-04-18 05:23:00|146945|146815|146941.2|146811.2|146949.1|146819.1|146938.1|146808.1|13
1650259390000|2022-04-18 05:23:10|146940.6|146810.6|146943.5|146813.5|146943.6|146813.6|146939.8|146809.8|14
1650259400000|2022-04-18 05:23:20|146943.2|146813.2|146940.9|146810.9|146951.1|146821.1|146936.8|146806.8|13
1650259410000|2022-04-18 05:23:30|146941.7|146811.7|146939.1|146809.1|146942.5|146812.5|146938.8|146808.8|19
1650259420000|2022-04-18 05:23:40|146941.3|146811.3|146948.9|146818.9|146948.9|146818.9|146938.5|146808.5|18
1650259430000|2022-04-18 05:23:50|146943.1|146813.1|146939.6|146809.6|146946.2|146816.2|146939.6|146809.6|19
1650259440000|2022-04-18 05:24:00|146941.2|146811.2|146939.5|146809.5|146943.4|146813.4|146938.9|146808.9|15
1650259450000|2022-04-18 05:24:10|146941.2|146811.2|146946.1|146816.1|146946.1|146816.1|146940.6|146810.6|7
1650259460000|2022-04-18 05:24:20|146943.9|146813.9|146945.1|146815.1|146947.4|146817.4|146943.9|146813.9|8
1650259470000|2022-04-18 05:24:30|146948.5|146818.5|146950.1|146820.1|146950.5|146820.5|146947.7|146817.7|5
1650259480000|2022-04-18 05:24:40|146960.9|146830.9|146955.5|146825.5|146960.9|146830.9|146954.7|146824.7|8
1650259490000|2022-04-18 05:24:50|146956.9|146826.9|146939.7|146809.7|146956.9|146826.9|146939.1|146809.1|9
1650259500000|2022-04-18 05:25:00|146941.6|146811.6|146938.9|146808.9|146943.1|146813.1|146938.4|146808.4|13
1650259510000|2022-04-18 05:25:10|146941.9|146811.9|146947.3|146817.3|146956.2|146826.2|146940|146810|10
1650259520000|2022-04-18 05:25:20|146940.5|146810.5|146947.2|146817.2|146948.7|146818.7|146939.7|146809.7|18
1650259530000|2022-04-18 05:25:30|146953.3|146823.3|146939.4|146809.4|146954|146824|146939.4|146809.4|18
1650259540000|2022-04-18 05:25:40|146940.6|146810.6|146947.7|146817.7|146950.1|146820.1|146940.6|146810.6|9
1650259550000|2022-04-18 05:25:50|146944.1|146814.1|146944.3|146814.3|146946.1|146816.1|146938.3|146808.3|8
1650259560000|2022-04-18 05:26:00|146945.8|146815.8|146945.6|146815.6|146955.6|146825.6|146939.7|146809.7|22
1650259570000|2022-04-18 05:26:10|146934|146804|146940.4|146810.4|146947|146817|146925.5|146795.5|29
1650259580000|2022-04-18 05:26:20|146940.3|146810.3|146893.4|146763.4|146951|146821|146880.8|146750.8|34
1650259590000|2022-04-18 05:26:30|146896.1|146766.1|146891|146761|146898.9|146768.9|146887.9|146757.9|34
1650259600000|2022-04-18 05:26:40|146892.9|146762.9|146894.5|146764.5|146900.5|146770.5|146889.1|146759.1|30
1650259610000|2022-04-18 05:26:50|146893.3|146763.3|146890|146760|146896.7|146766.7|146889.5|146759.5|26
1650259620000|2022-04-18 05:27:00|146890.2|146760.2|146899.7|146769.7|146901.9|146771.9|146890.2|146760.2|35
1650259630000|2022-04-18 05:27:10|146900.3|146770.3|146899.4|146769.4|146902.5|146772.5|146892.9|146762.9|35
1650259640000|2022-04-18 05:27:20|146900.1|146770.1|146898.2|146768.2|146901.5|146771.5|146898.2|146768.2|35
1650259650000|2022-04-18 05:27:30|146898.7|146768.7|146872.5|146742.5|146901.2|146771.2|146867.4|146737.4|38
1650259660000|2022-04-18 05:27:40|146877.2|146747.2|146862.9|146732.9|146877.2|146747.2|146861.8|146731.8|25
1650259670000|2022-04-18 05:27:50|146863.9|146733.9|146867.2|146737.2|146868.2|146738.2|146859.6|146729.6|20
1650259680000|2022-04-18 05:28:00|146867.3|146737.3|146872.5|146742.5|146873.5|146743.5|146867.1|146737.1|23
1650259690000|2022-04-18 05:28:10|146875.8|146745.8|146862.8|146732.8|146876.1|146746.1|146856|146726|34
1650259700000|2022-04-18 05:28:20|146865|146735|146815.8|146685.8|146878|146748|146815.8|146685.8|35
1650259710000|2022-04-18 05:28:30|146826.5|146696.5|146828|146698|146829.6|146699.6|146816.2|146686.2|21
1650259720000|2022-04-18 05:28:40|146824.5|146694.5|146819.6|146689.6|146824.6|146694.6|146817|146687|14
1650259730000|2022-04-18 05:28:50|146821.8|146691.8|146820.6|146690.6|146824.4|146694.4|146817.7|146687.7|8
1650259740000|2022-04-18 05:29:00|146822.7|146692.7|146824.8|146694.8|146824.8|146694.8|146808.8|146678.8|12
1650259750000|2022-04-18 05:29:10|146824.4|146694.4|146816.1|146686.1|146828.5|146698.5|146814.4|146684.4|17
1650259760000|2022-04-18 05:29:20|146819.6|146689.6|146827.3|146697.3|146829.7|146699.7|146814.3|146684.3|23
1650259770000|2022-04-18 05:29:30|146832.4|146702.4|146692.1|146562.1|146832.4|146702.4|146692|146562|34
1650259780000|2022-04-18 05:29:40|146698.3|146568.3|146696.6|146566.6|146709.7|146579.7|146690.1|146560.1|36
1650259790000|2022-04-18 05:29:50|146695.9|146565.9|146706.1|146576.1|146708.3|146578.3|146690.9|146560.9|31
1650259800000|2022-04-18 05:30:00|146705.2|146575.2|146677.4|146547.4|146705.3|146575.3|146675.7|146545.7|38
1650259810000|2022-04-18 05:30:10|146670.6|146540.6|146726|146596|146729|146599|146669.6|146539.6|32
1650259820000|2022-04-18 05:30:20|146728.1|146598.1|146716|146586|146728.1|146598.1|146716|146586|33
1650259830000|2022-04-18 05:30:30|146716.5|146586.5|146685.6|146555.6|146726|146596|146680.6|146550.6|31
1650259840000|2022-04-18 05:30:40|146673.2|146543.2|146728.2|146598.2|146736.1|146606.1|146673.2|146543.2|35
1650259850000|2022-04-18 05:30:50|146728.9|146598.9|146714.9|146584.9|146728.9|146598.9|146709.9|146579.9|32
1650259860000|2022-04-18 05:31:00|146719|146589|146697.2|146567.2|146727.2|146597.2|146689.4|146559.4|36
1650259870000|2022-04-18 05:31:10|146689.2|146559.2|146717.5|146587.5|146720.6|146590.6|146687.7|146557.7|35
1650259880000|2022-04-18 05:31:20|146717.1|146587.1|146713.2|146583.2|146722.6|146592.6|146705.8|146575.8|22
1650259890000|2022-04-18 05:31:30|146712.6|146582.6|146712.1|146582.1|146714.9|146584.9|146709.7|146579.7|25
1650259900000|2022-04-18 05:31:40|146714|146584|146705|146575|146714|146584|146698.7|146568.7|25
1650259910000|2022-04-18 05:31:50|146708.5|146578.5|146700.4|146570.4|146708.5|146578.5|146696|146566|18
1650259920000|2022-04-18 05:32:00|146699.6|146569.6|146672.9|146542.9|146702.2|146572.2|146672.9|146542.9|22
1650259930000|2022-04-18 05:32:10|146676.9|146546.9|146688.7|146558.7|146694.8|146564.8|146673.7|146543.7|33
1650259940000|2022-04-18 05:32:20|146685.4|146555.4|146686.1|146556.1|146695.3|146565.3|146679.5|146549.5|34
1650259950000|2022-04-18 05:32:30|146687.5|146557.5|146680|146550|146690.5|146560.5|146679.9|146549.9|28
1650259960000|2022-04-18 05:32:40|146679.5|146549.5|146718.8|146588.8|146718.8|146588.8|146679.5|146549.5|32
1650259970000|2022-04-18 05:32:50|146727.3|146597.3|146705.8|146575.8|146727.3|146597.3|146696.3|146566.3|32
1650259980000|2022-04-18 05:33:00|146702.5|146572.5|146696.9|146566.9|146707.1|146577.1|146692.8|146562.8|35
1650259990000|2022-04-18 05:33:10|146694.9|146564.9|146700.5|146570.5|146705.1|146575.1|146694.9|146564.9|24
1650260000000|2022-04-18 05:33:20|146702.3|146572.3|146702.2|146572.2|146703.3|146573.3|146698.7|146568.7|26
1650260010000|2022-04-18 05:33:30|146702.7|146572.7|146690.5|146560.5|146703.9|146573.9|146686.6|146556.6|24
1650260020000|2022-04-18 05:33:40|146689.7|146559.7|146694.3|146564.3|146698.9|146568.9|146668|146469|17
1650260030000|2022-04-18 05:33:50|146691|146561|146711.2|146581.2|146711.2|146581.2|146682.1|146552.1|11
1650260040000|2022-04-18 05:34:00|146730.3|146600.3|146715.3|146585.3|146730.3|146600.3|146703.5|146573.5|35
1650260050000|2022-04-18 05:34:10|146720.4|146590.4|146707.2|146577.2|146737.7|146607.7|146696.9|146566.9|34
1650260060000|2022-04-18 05:34:20|146703.8|146573.8|146716.7|146586.7|146720.4|146590.4|146703.4|146573.4|23
1650260070000|2022-04-18 05:34:30|146719.8|146589.8|146719.1|146589.1|146721.1|146591.1|146714.4|146584.4|26
1650260080000|2022-04-18 05:34:40|146716.5|146586.5|146728.2|146598.2|146728.6|146598.6|146716.5|146586.5|26
1650260090000|2022-04-18 05:34:50|146727.6|146597.6|146723.9|146593.9|146727.6|146597.6|146723.5|146593.5|26
1650260100000|2022-04-18 05:35:00|146722.1|146592.1|146724.3|146594.3|146727.4|146597.4|146722.1|146592.1|32
1650260110000|2022-04-18 05:35:10|146725.3|146595.3|146715.4|146585.4|146725.3|146595.3|146715.4|146585.4|19
1650260120000|2022-04-18 05:35:20|146719.2|146589.2|146715.2|146585.2|146728.2|146598.2|146713.1|146583.1|25
1650260130000|2022-04-18 05:35:30|146718.9|146588.9|146711.9|146581.9|146737|146607|146697.9|146567.9|31
1650260140000|2022-04-18 05:35:40|146699.1|146569.1|146694.1|146564.1|146703.8|146573.8|146686|146556|22
1650260150000|2022-04-18 05:35:50|146703.5|146573.5|146699.1|146569.1|146705.5|146575.5|146696.9|146566.9|22
1650260160000|2022-04-18 05:36:00|146699.2|146569.2|146698.1|146568.1|146708.1|146578.1|146697.8|146567.8|22
1650260170000|2022-04-18 05:36:10|146699.1|146569.1|146698|146568|146706.1|146576.1|146698|146568|24
1650260180000|2022-04-18 05:36:20|146697.3|146567.3|146694.9|146564.9|146703|146573|146694.6|146564.6|22
1650260190000|2022-04-18 05:36:30|146695|146565|146702.3|146572.3|146706.8|146576.8|146692.9|146562.9|19
1650260200000|2022-04-18 05:36:40|146705.4|146575.4|146736.4|146606.4|146736.4|146606.4|146699.1|146569.1|25
1650260210000|2022-04-18 05:36:50|146737.4|146607.4|146714.6|146584.6|146738|146608|146704.8|146574.8|31
1650260220000|2022-04-18 05:37:00|146706.6|146576.6|146713.2|146583.2|146720|146590|146703.2|146573.2|28
1650260230000|2022-04-18 05:37:10|146716|146586|146716.5|146586.5|146716.5|146586.5|146704.3|146574.3|14
1650260240000|2022-04-18 05:37:20|146714|146584|146706.8|146576.8|146717.1|146587.1|146701.8|146571.8|22
1650260250000|2022-04-18 05:37:30|146708.4|146578.4|146700|146570|146716|146586|146673.8|146543.8|26
1650260260000|2022-04-18 05:37:40|146703|146573|146701.5|146571.5|146706.1|146576.1|146698.5|146568.5|28
1650260270000|2022-04-18 05:37:50|146701.4|146571.4|146704.2|146574.2|146705|146575|146700|146570|21
1650260280000|2022-04-18 05:38:00|146704.8|146574.8|146698.4|146568.4|146704.8|146574.8|146686.3|146556.3|30
1650260290000|2022-04-18 05:38:10|146693.8|146563.8|146714.4|146584.4|146723.6|146593.6|146687.9|146557.9|26
1650260300000|2022-04-18 05:38:20|146709.1|146579.1|146710.4|146580.4|146711|146581|146702.3|146572.3|30
1650260310000|2022-04-18 05:38:30|146709.9|146579.9|146711.7|146581.7|146712.6|146582.6|146707.9|146577.9|27
1650260320000|2022-04-18 05:38:40|146711.5|146581.5|146711.1|146581.1|146712.5|146582.5|146710.9|146580.9|21
1650260330000|2022-04-18 05:38:50|146710.8|146580.8|146706.4|146576.4|146712|146582|146701.5|146571.5|18
1650260340000|2022-04-18 05:39:00|146709.5|146579.5|146712.6|146582.6|146713.6|146583.6|146703.9|146573.9|36
1650260350000|2022-04-18 05:39:10|146711.5|146581.5|146709.1|146579.1|146715.3|146585.3|146708.2|146578.2|23
1650260360000|2022-04-18 05:39:20|146709.2|146579.2|146711.3|146581.3|146712.1|146582.1|146709.2|146579.2|30
1650260370000|2022-04-18 05:39:30|146712.3|146582.3|146703.8|146573.8|146712.3|146582.3|146703.8|146573.8|23
1650260380000|2022-04-18 05:39:40|146703.9|146573.9|146705.2|146575.2|146709.6|146579.6|146703.9|146573.9|24
1650260390000|2022-04-18 05:39:50|146707.8|146577.8|146702|146572|146708|146578|146701.6|146571.6|12
1650260400000|2022-04-18 05:40:00|146703.9|146573.9|146717.4|146587.4|146728.4|146598.4|146703.9|146573.9|33
1650260410000|2022-04-18 05:40:10|146717.6|146587.6|146716.4|146586.4|146720.6|146590.6|146712.4|146582.4|31
1650260420000|2022-04-18 05:40:20|146716|146586|146712.2|146582.2|146716.6|146586.6|146711|146581|24
1650260430000|2022-04-18 05:40:30|146711.7|146581.7|146706.7|146576.7|146712.4|146582.4|146704.8|146574.8|31
1650260440000|2022-04-18 05:40:40|146706.9|146576.9|146704.2|146574.2|146710.7|146580.7|146703.5|146573.5|26
1650260450000|2022-04-18 05:40:50|146707.3|146577.3|146707.1|146577.1|146707.3|146577.3|146701.1|146571.1|32
1650260460000|2022-04-18 05:41:00|146706.3|146576.3|146704.1|146574.1|146722.7|146592.7|146693.8|146563.8|34
1650260470000|2022-04-18 05:41:10|146704.2|146574.2|146708.9|146578.9|146715.8|146585.8|146699.5|146569.5|37
1650260480000|2022-04-18 05:41:20|146710.3|146580.3|146708.2|146578.2|146711.8|146581.8|146703.7|146573.7|30
1650260490000|2022-04-18 05:41:30|146707.4|146577.4|146708.5|146578.5|146711.1|146581.1|146705.6|146575.6|21
1650260500000|2022-04-18 05:41:40|146711.4|146581.4|146710.2|146580.2|146712.3|146582.3|146706.9|146576.9|27
1650260510000|2022-04-18 05:41:50|146701.4|146571.4|146709.2|146579.2|146718.9|146588.9|146701.4|146571.4|26
1650260520000|2022-04-18 05:42:00|146708|146578|146715.9|146585.9|146721.8|146591.8|146696.9|146566.9|27
1650260530000|2022-04-18 05:42:10|146714.4|146584.4|146715.1|146585.1|146719.2|146589.2|146713.3|146583.3|30
1650260540000|2022-04-18 05:42:20|146715.7|146585.7|146717.3|146587.3|146718.5|146588.5|146712.1|146582.1|20
1650260550000|2022-04-18 05:42:30|146714.4|146584.4|146709.9|146579.9|146714.5|146584.5|146709.9|146579.9|24
1650260560000|2022-04-18 05:42:40|146709.8|146579.8|146712.5|146582.5|146716.4|146586.4|146706.1|146576.1|22
1650260570000|2022-04-18 05:42:50|146712.4|146582.4|146715|146585|146734.8|146604.8|146701.3|146571.3|26
1650260580000|2022-04-18 05:43:00|146718.9|146588.9|146718.8|146588.8|146720.4|146590.4|146711.9|146581.9|22
1650260590000|2022-04-18 05:43:10|146717.4|146587.4|146715.6|146585.6|146722.5|146592.5|146715|146585|26
1650260600000|2022-04-18 05:43:20|146714.2|146584.2|146717|146587|146717.6|146587.6|146714.2|146584.2|14
1650260610000|2022-04-18 05:43:30|146716.8|146586.8|146709.4|146579.4|146716.8|146586.8|146703.4|146573.4|22
1650260620000|2022-04-18 05:43:40|146712.9|146582.9|146716.2|146586.2|146726.4|146596.4|146706.8|146576.8|19
1650260630000|2022-04-18 05:43:50|146720.6|146590.6|146717.3|146587.3|146726.8|146596.8|146701|146571|28
1650260640000|2022-04-18 05:44:00|146716|146586|146721.1|146591.1|146724.9|146594.9|146711|146581|33
1650260650000|2022-04-18 05:44:10|146723.4|146593.4|146723.2|146593.2|146725.2|146595.2|146719.9|146589.9|25
1650260660000|2022-04-18 05:44:20|146724.3|146594.3|146723.8|146593.8|146725.9|146595.9|146720.6|146590.6|26
1650260670000|2022-04-18 05:44:30|146719|146589|146720.4|146590.4|146721.3|146591.3|146714.1|146584.1|23
1650260680000|2022-04-18 05:44:40|146720.1|146590.1|146714.8|146584.8|146721.6|146591.6|146703|146573|20
1650260690000|2022-04-18 05:44:50|146703.4|146573.4|146714|146584|146718|146588|146703.4|146573.4|33
1650260700000|2022-04-18 05:45:00|146713.2|146583.2|146718.1|146588.1|146722.2|146592.2|146709.6|146579.6|31
1650260710000|2022-04-18 05:45:10|146717.8|146587.8|146716.2|146586.2|146717.8|146587.8|146714.3|146584.3|26
1650260720000|2022-04-18 05:45:20|146716.3|146586.3|146718.2|146588.2|146718.2|146588.2|146713|146583|29
1650260730000|2022-04-18 05:45:30|146712.4|146582.4|146713.7|146583.7|146717.8|146587.8|146706.6|146576.6|27
1650260740000|2022-04-18 05:45:40|146713.8|146583.8|146715.6|146585.6|146715.7|146585.7|146709.8|146579.8|24
1650260750000|2022-04-18 05:45:50|146712.5|146582.5|146710.8|146580.8|146713.6|146583.6|146709.6|146579.6|20
1650260760000|2022-04-18 05:46:00|146710.9|146580.9|146714.6|146584.6|146716.7|146586.7|146710.2|146580.2|19
1650260770000|2022-04-18 05:46:10|146715.3|146585.3|146715.1|146585.1|146721.2|146591.2|146697.5|146567.5|20
1650260780000|2022-04-18 05:46:20|146712.4|146582.4|146704.1|146574.1|146719.6|146589.6|146697.8|146567.8|27
1650260790000|2022-04-18 05:46:30|146703.6|146573.6|146707.2|146577.2|146714.9|146584.9|146694.1|146564.1|22
1650260800000|2022-04-18 05:46:40|146709.3|146579.3|146715.3|146585.3|146719.1|146589.1|146703.2|146573.2|29
1650260810000|2022-04-18 05:46:50|146709.6|146579.6|146703.3|146573.3|146711.3|146581.3|146701.3|146571.3|27
1650260820000|2022-04-18 05:47:00|146703.6|146573.6|146712.6|146582.6|146717.3|146587.3|146702.4|146572.4|26
1650260830000|2022-04-18 05:47:10|146711.4|146581.4|146710.1|146580.1|146714.1|146584.1|146703.5|146573.5|28
1650260840000|2022-04-18 05:47:20|146708.5|146578.5|146701|146571|146716.5|146586.5|146700.3|146570.3|31
1650260850000|2022-04-18 05:47:30|146700.8|146570.8|146702.9|146572.9|146706|146576|146700.5|146570.5|29
1650260860000|2022-04-18 05:47:40|146705|146575|146708.2|146578.2|146710.8|146580.8|146704.3|146574.3|25
1650260870000|2022-04-18 05:47:50|146707.8|146577.8|146710.6|146580.6|146713.6|146583.6|146707.2|146577.2|26
1650260880000|2022-04-18 05:48:00|146711.1|146581.1|146709.9|146579.9|146712.7|146582.7|146704.2|146574.2|19
1650260890000|2022-04-18 05:48:10|146709.8|146579.8|146707.3|146577.3|146716.5|146586.5|146696.4|146566.4|27
1650260900000|2022-04-18 05:48:20|146706.8|146576.8|146714.4|146584.4|146720.5|146590.5|146689.5|146559.5|32
1650260910000|2022-04-18 05:48:30|146715.9|146585.9|146709.7|146579.7|146719.4|146589.4|146708.9|146578.9|26
1650260920000|2022-04-18 05:48:40|146710.6|146580.6|146712|146582|146716.7|146586.7|146710.6|146580.6|26
1650260930000|2022-04-18 05:48:50|146712.1|146582.1|146718.6|146588.6|146722.5|146592.5|146711.8|146581.8|26
1650260940000|2022-04-18 05:49:00|146718|146588|146714.5|146584.5|146720.8|146590.8|146712.1|146582.1|23
1650260950000|2022-04-18 05:49:10|146713.5|146583.5|146715.6|146585.6|146716|146586|146709.8|146579.8|24
1650260960000|2022-04-18 05:49:20|146715.5|146585.5|146710.4|146580.4|146724.7|146594.7|146705.5|146575.5|30
1650260970000|2022-04-18 05:49:30|146713.9|146583.9|146712.3|146582.3|146720|146590|146710.5|146580.5|25
1650260980000|2022-04-18 05:49:40|146712.6|146582.6|146717.5|146587.5|146717.8|146587.8|146712.6|146582.6|21
1650260990000|2022-04-18 05:49:50|146714.5|146584.5|146712.3|146582.3|146717.1|146587.1|146712.1|146582.1|16
1650261000000|2022-04-18 05:50:00|146708.6|146578.6|146711.1|146581.1|146723.9|146593.9|146702.3|146572.3|40
1650261010000|2022-04-18 05:50:10|146703.6|146573.6|146706.2|146576.2|146712.8|146582.8|146702.8|146572.8|29
1650261020000|2022-04-18 05:50:20|146705.9|146575.9|146711.5|146581.5|146712.8|146582.8|146705|146575|27
1650261030000|2022-04-18 05:50:30|146711.6|146581.6|146721.1|146591.1|146721.1|146591.1|146711.6|146581.6|22
1650261040000|2022-04-18 05:50:40|146721.2|146591.2|146719.2|146589.2|146721.2|146591.2|146700.3|146570.3|28
1650261050000|2022-04-18 05:50:50|146719.8|146589.8|146710.9|146580.9|146719.8|146589.8|146707.9|146577.9|28
1650261060000|2022-04-18 05:51:00|146710.7|146580.7|146712.3|146582.3|146714|146584|146707|146577|29
1650261070000|2022-04-18 05:51:10|146712.9|146582.9|146714|146584|146718.4|146588.4|146711.6|146581.6|33
1650261080000|2022-04-18 05:51:20|146713.9|146583.9|146724|146594|146724|146594|146713|146583|36
1650261090000|2022-04-18 05:51:30|146723.3|146593.3|146727.1|146597.1|146727.1|146597.1|146714.7|146584.7|32
1650261100000|2022-04-18 05:51:40|146723.2|146593.2|146717.2|146587.2|146726.5|146596.5|146717.2|146587.2|27
1650261110000|2022-04-18 05:51:50|146720.7|146590.7|146716.9|146586.9|146723.4|146593.4|146714|146584|25
1650261120000|2022-04-18 05:52:00|146716.6|146586.6|146718.2|146588.2|146722.3|146592.3|146715.6|146585.6|27
1650261130000|2022-04-18 05:52:10|146718.4|146588.4|146717.8|146587.8|146719.3|146589.3|146716.2|146586.2|23
1650261140000|2022-04-18 05:52:20|146717.7|146587.7|146717.1|146587.1|146720.9|146590.9|146715.2|146585.2|25
1650261150000|2022-04-18 05:52:30|146716.4|146586.4|146714.9|146584.9|146720.6|146590.6|146714.9|146584.9|20
1650261160000|2022-04-18 05:52:40|146704|146574|146715.4|146585.4|146720|146590|146704|146574|26
1650261170000|2022-04-18 05:52:50|146716.1|146586.1|146715.4|146585.4|146716.9|146586.9|146713|146583|31
1650261180000|2022-04-18 05:53:00|146783.9|146653.9|146757.2|146627.2|146789.9|146659.9|146752.7|146622.7|33
1650261190000|2022-04-18 05:53:10|146758.6|146628.6|146748.8|146618.8|146759|146629|146744.4|146614.4|27
1650261200000|2022-04-18 05:53:20|146747.3|146617.3|146747.3|146617.3|146750.6|146620.6|146746.3|146616.3|25
1650261210000|2022-04-18 05:53:30|146746.6|146616.6|146749.2|146619.2|146751.6|146621.6|146746.5|146616.5|19
1650261220000|2022-04-18 05:53:40|146752|146622|146746|146616|146753.2|146623.2|146742.4|146612.4|24
1650261230000|2022-04-18 05:53:50|146747.3|146617.3|146751.7|146621.7|146752|146622|146745.3|146615.3|25
1650261240000|2022-04-18 05:54:00|146749.9|146619.9|146740.7|146610.7|146751.4|146621.4|146738.6|146608.6|31
1650261250000|2022-04-18 05:54:10|146742.6|146612.6|146738.2|146608.2|146747.4|146617.4|146733.5|146603.5|35
1650261260000|2022-04-18 05:54:20|146739.5|146609.5|146723.3|146593.3|146742.5|146612.5|146720.9|146590.9|33
1650261270000|2022-04-18 05:54:30|146723|146593|146715.2|146585.2|146723.1|146593.1|146710.2|146580.2|26
1650261280000|2022-04-18 05:54:40|146712.4|146582.4|146708|146578|146714.4|146584.4|146708|146578|31
1650261290000|2022-04-18 05:54:50|146718.5|146588.5|146713|146583|146718.5|146588.5|146707.9|146577.9|30
1650261300000|2022-04-18 05:55:00|146712|146582|146718.5|146588.5|146719|146589|146710.7|146580.7|28
1650261310000|2022-04-18 05:55:10|146718.3|146588.3|146717.7|146587.7|146719.7|146589.7|146716.1|146586.1|25
1650261320000|2022-04-18 05:55:20|146719.2|146589.2|146713.9|146583.9|146719.2|146589.2|146712.3|146582.3|26
1650261330000|2022-04-18 05:55:30|146714.4|146584.4|146712|146582|146714.4|146584.4|146699.6|146569.6|28
1650261340000|2022-04-18 05:55:40|146709.4|146579.4|146709.8|146579.8|146720.1|146590.1|146709.4|146579.4|29
1650261350000|2022-04-18 05:55:50|146711.2|146581.2|146705.9|146575.9|146711.2|146581.2|146702.5|146572.5|23
1650261360000|2022-04-18 05:56:00|146705.6|146575.6|146706.6|146576.6|146710.5|146580.5|146703.9|146573.9|29
1650261370000|2022-04-18 05:56:10|146706.7|146576.7|146703|146573|146710.7|146580.7|146702.5|146572.5|27
1650261380000|2022-04-18 05:56:20|146699.4|146569.4|146707.6|146577.6|146712.7|146582.7|146699.4|146569.4|32
1650261390000|2022-04-18 05:56:30|146708.2|146578.2|146703.3|146573.3|146709.8|146579.8|146701.5|146571.5|28
1650261400000|2022-04-18 05:56:40|146704|146574|146708|146578|146710.8|146580.8|146702.1|146572.1|37
1650261410000|2022-04-18 05:56:50|146710.1|146580.1|146706.2|146576.2|146710.1|146580.1|146705.6|146575.6|35
1650261420000|2022-04-18 05:57:00|146706.1|146576.1|146705.8|146575.8|146708.1|146578.1|146704.8|146574.8|35
1650261430000|2022-04-18 05:57:10|146707.1|146577.1|146703.3|146573.3|146708.9|146578.9|146701.1|146571.1|37
1650261440000|2022-04-18 05:57:20|146707.7|146577.7|146707.3|146577.3|146711|146581|146699.5|146569.5|28
1650261450000|2022-04-18 05:57:30|146708.2|146578.2|146710.5|146580.5|146714.4|146584.4|146703.2|146573.2|28
1650261460000|2022-04-18 05:57:40|146714.3|146584.3|146715.5|146585.5|146716.7|146586.7|146709.9|146579.9|23
1650261470000|2022-04-18 05:57:50|146715.8|146585.8|146717.4|146587.4|146717.9|146587.9|146715.5|146585.5|20
1650261480000|2022-04-18 05:58:00|146717.2|146587.2|146722.2|146592.2|146722.2|146592.2|146714.7|146584.7|27
1650261490000|2022-04-18 05:58:10|146721.7|146591.7|146715.8|146585.8|146721.7|146591.7|146715.7|146585.7|29
1650261500000|2022-04-18 05:58:20|146712.8|146582.8|146717.4|146587.4|146717.4|146587.4|146710.3|146580.3|17
1650261510000|2022-04-18 05:58:30|146717.1|146587.1|146715|146585|146717.2|146587.2|146713.8|146583.8|21
1650261520000|2022-04-18 05:58:40|146714.9|146584.9|146715.4|146585.4|146716.6|146586.6|146712.7|146582.7|19
1650261530000|2022-04-18 05:58:50|146715|146585|146716.4|146586.4|146717.2|146587.2|146714.1|146584.1|31
1650261540000|2022-04-18 05:59:00|146715.1|146585.1|146712.2|146582.2|146717.3|146587.3|146711.7|146581.7|25
1650261550000|2022-04-18 05:59:10|146713.4|146583.4|146743.3|146613.3|146746.7|146616.7|146712.8|146582.8|32
1650261560000|2022-04-18 05:59:20|146741.7|146611.7|146756.5|146626.5|146763.6|146633.6|146733.8|146603.8|27
1650261570000|2022-04-18 05:59:30|146755.7|146625.7|146730.3|146600.3|146755.7|146625.7|146727.1|146597.1|31
1650261580000|2022-04-18 05:59:40|146727.8|146597.8|146727.1|146597.1|146729.6|146599.6|146726.7|146596.7|21
1650261590000|2022-04-18 05:59:50|146727.2|146597.2|146731|146601|146731|146601|146726.8|146596.8|16
1650261600000|2022-04-18 06:00:00|146729.4|146599.4|146731.4|146601.4|146732.3|146602.3|146728|146598|27
1650261610000|2022-04-18 06:00:10|146731.6|146601.6|146730.8|146600.8|146733.4|146603.4|146728|146598|27
1650261620000|2022-04-18 06:00:20|146730.2|146600.2|146713.3|146623.3|146731.6|146624.2|146712.5|146600.2|18
1650261630000|2022-04-18 06:00:30|146714.1|146624.1|146715|146625|146716|146626|146714.1|146624.1|22
1650261640000|2022-04-18 06:00:40|146712.1|146622.1|146712.4|146622.4|146715.6|146625.6|146712.1|146622.1|17
1650261650000|2022-04-18 06:00:50|146712.6|146622.6|146713.3|146623.3|146713.8|146623.8|146712.5|146622.5|9
1650261660000|2022-04-18 06:01:00|146712|146622|146709|146619|146728.5|146622|146702|146596.8|32
1650261670000|2022-04-18 06:01:10|146708.8|146618.8|146712.6|146622.6|146715|146625|146708.8|146618.8|17
1650261680000|2022-04-18 06:01:20|146712.8|146622.8|146713|146623|146719.5|146629.5|146712.8|146622.8|14
1650261690000|2022-04-18 06:01:30|146714.9|146624.9|146716.5|146626.5|146717.8|146627.8|146714.9|146624.9|19
1650261700000|2022-04-18 06:01:40|146716.8|146626.8|146714.6|146624.6|146717.7|146627.7|146713.3|146623.3|24
1650261710000|2022-04-18 06:01:50|146715|146625|146718.7|146628.7|146721.9|146631.9|146713.9|146623.9|14
1650261720000|2022-04-18 06:02:00|146719.9|146629.9|146714.4|146624.4|146720|146630|146708.9|146618.9|21
1650261730000|2022-04-18 06:02:10|146711.9|146621.9|146717|146627|146717.2|146627.2|146708.6|146618.6|25
1650261740000|2022-04-18 06:02:20|146718|146628|146714.9|146624.9|146719.2|146629.2|146707.8|146617.8|21
1650261750000|2022-04-18 06:02:30|146712.4|146622.4|146709.8|146619.8|146717.3|146627.3|146707.5|146617.5|24
1650261760000|2022-04-18 06:02:40|146709.3|146619.3|146706.8|146616.8|146725.2|146635.2|146703.1|146613.1|22
1650261770000|2022-04-18 06:02:50|146713.9|146623.9|146718.3|146628.3|146719|146629|146713.9|146623.9|16
1650261780000|2022-04-18 06:03:00|146716.2|146626.2|146710.7|146620.7|146719.7|146629.7|146695.2|146605.2|19
1650261790000|2022-04-18 06:03:10|146709.2|146619.2|146716|146586|146716.9|146619.2|146692.6|146582.4|19
1650261800000|2022-04-18 06:03:20|146714.1|146584.1|146714.4|146584.4|146718.4|146588.4|146713.3|146583.3|12
1650261810000|2022-04-18 06:03:30|146714|146584|146695.9|146605.9|146721.7|146605.9|146690.1|146578.3|16
1650261820000|2022-04-18 06:03:40|146695.8|146605.8|146702.9|146612.9|146703.9|146613.9|146695.2|146605.2|16
1650261830000|2022-04-18 06:03:50|146702.8|146612.8|146700.4|146610.4|146704.4|146614.4|146698.6|146608.6|17
1650261840000|2022-04-18 06:04:00|146701.8|146611.8|146720.7|146590.7|146725|146614.7|146700.8|146588.6|32
1650261850000|2022-04-18 06:04:10|146720.4|146590.4|146707.7|146617.7|146726.9|146621.7|146704.6|146590.1|34
1650261860000|2022-04-18 06:04:20|146708.1|146618.1|146704.7|146614.7|146711.1|146621.1|146703.8|146613.8|26
1650261870000|2022-04-18 06:04:30|146708.4|146618.4|146704.6|146614.6|146709.2|146619.2|146701.7|146611.7|26
1650261880000|2022-04-18 06:04:40|146704.3|146614.3|146714.8|146584.8|146716.1|146614.3|146703.7|146581.8|24
1650261890000|2022-04-18 06:04:50|146710.9|146580.9|146673.4|146583.4|146717.7|146595.9|146673.4|146568|26
1650261900000|2022-04-18 06:05:00|146631.5|146541.5|146624.6|146494.6|146642.9|146541.5|146624.6|146494.6|35
1650261910000|2022-04-18 06:05:10|146624.5|146494.5|146623.8|146493.8|146627.2|146514.6|146598.3|146492.2|23
1650261920000|2022-04-18 06:05:20|146624.5|146494.5|146610.7|146520.7|146624.8|146520.7|146603.8|146493.9|14
1650261930000|2022-04-18 06:05:30|146610.4|146520.4|146604.3|146514.3|146610.4|146520.4|146604.3|146514.3|12
1650261940000|2022-04-18 06:05:40|146604.1|146514.1|146604.8|146514.8|146605.1|146515.1|146604.1|146514.1|7
1650261950000|2022-04-18 06:05:50|146603.4|146513.4|146605.2|146515.2|146605.2|146515.2|146603.4|146513.4|9
1650261960000|2022-04-18 06:06:00|146607|146517|146606.7|146516.7|146607|146517|146602.9|146512.9|13
1650261970000|2022-04-18 06:06:10|146606.6|146516.6|146607.7|146517.7|146608.2|146518.2|146606.6|146516.6|5
1650261980000|2022-04-18 06:06:20|146607.8|146517.8|146606.1|146516.1|146607.8|146517.8|146603.7|146513.7|12
1650261990000|2022-04-18 06:06:30|146605.9|146515.9|146606.7|146516.7|146606.7|146516.7|146605.9|146515.9|4
1650262000000|2022-04-18 06:06:40|146604.8|146514.8|146729.5|146599.5|146732.7|146620.4|146604.8|146514.8|31
1650262010000|2022-04-18 06:06:50|146730.9|146600.9|146702.2|146612.2|146734.8|146612.2|146702.2|146598.6|15
1650262020000|2022-04-18 06:07:00|146728.2|146598.2|146724.1|146594.1|146728.8|146598.8|146721.6|146591.6|25
1650262030000|2022-04-18 06:07:10|146724.3|146594.3|146724|146594|146725.4|146595.4|146723.2|146593.2|18
1650262040000|2022-04-18 06:07:20|146723.8|146593.8|146728.9|146598.9|146733.8|146623.9|146713.9|146593.8|22
1650262050000|2022-04-18 06:07:30|146727.2|146597.2|146729|146599|146731.8|146601.8|146727.2|146597.2|22
1650262060000|2022-04-18 06:07:40|146731.9|146601.9|146708.9|146618.9|146731.9|146620.8|146706.5|146597|23
1650262070000|2022-04-18 06:07:50|146709.6|146619.6|146699.5|146609.5|146709.6|146619.6|146699.5|146609.5|18
1650262080000|2022-04-18 06:08:00|146699.1|146609.1|146695.6|146605.6|146717.7|146609.1|146695|146585.2|21
1650262090000|2022-04-18 06:08:10|146695.8|146605.8|146710.6|146620.6|146711.1|146621.1|146695.8|146605.8|25
1650262100000|2022-04-18 06:08:20|146709.6|146619.6|146709.5|146619.5|146709.9|146619.9|146708.7|146618.7|12
1650262110000|2022-04-18 06:08:30|146709.7|146619.7|146702.8|146612.8|146710.4|146620.4|146702.8|146612.8|21
1650262120000|2022-04-18 06:08:40|146703.2|146613.2|146719.4|146629.4|146721.2|146631.2|146703|146613|20
1650262130000|2022-04-18 06:08:50|146719.5|146629.5|146718.7|146628.7|146719.7|146629.7|146718.7|146628.7|7
1650262140000|2022-04-18 06:09:00|146718.8|146628.8|146719.6|146629.6|146719.6|146629.6|146718.8|146628.8|8
1650262150000|2022-04-18 06:09:10|146720.2|146630.2|146723.3|146633.3|146724.2|146634.2|146719.8|146629.8|6
1650262160000|2022-04-18 06:09:20|146723.1|146633.1|146723|146633|146723.4|146633.4|146722.4|146632.4|5
1650262170000|2022-04-18 06:09:30|146722.9|146632.9|146719.9|146629.9|146722.9|146632.9|146719.7|146629.7|7
1650262180000|2022-04-18 06:09:40|146720.1|146630.1|146721.3|146631.3|146721.4|146631.4|146719.8|146629.8|8
1650262190000|2022-04-18 06:09:50|146732.6|146642.6|146785.4|146695.4|146808.4|146698.1|146732.6|146642.6|25
1650262200000|2022-04-18 06:10:00|146784.1|146694.1|146807|146677|146807|146696.5|146783.9|146676.6|12
1650262210000|2022-04-18 06:10:10|146804.2|146674.2|146800.3|146710.3|146804.2|146710.6|146799.2|146674.2|8
1650262220000|2022-04-18 06:10:20|146801.6|146711.6|146803.1|146713.1|146803.8|146713.8|146800.8|146710.8|10
1650262230000|2022-04-18 06:10:30|146802.3|146712.3|146801.3|146711.3|146802.3|146712.3|146800.8|146710.8|11
1650262240000|2022-04-18 06:10:40|146801.6|146711.6|146802.9|146712.9|146804.9|146714.9|146799.4|146709.4|13
1650262250000|2022-04-18 06:10:50|146805|146715|146799.3|146709.3|146805|146715|146797.6|146707.6|11
1650262260000|2022-04-18 06:11:00|146799|146709|146802.3|146712.3|146809.7|146719.7|146798.5|146708.5|9
1650262270000|2022-04-18 06:11:10|146803.8|146713.8|146797.4|146707.4|146805.3|146715.3|146796.5|146706.5|10
1650262280000|2022-04-18 06:11:20|146796.6|146706.6|146797.3|146707.3|146798.4|146708.4|146796.6|146706.6|6
1650262290000|2022-04-18 06:11:30|146797.5|146707.5|146796.2|146706.2|146797.5|146707.5|146796.1|146706.1|6
1650262300000|2022-04-18 06:11:40|146795.8|146705.8|146796.7|146706.7|146797.7|146707.7|146795.4|146705.4|4
1650262310000|2022-04-18 06:11:50|146796.6|146706.6|146797.7|146707.7|146800.9|146710.9|146796.2|146706.2|7
1650262320000|2022-04-18 06:12:00|146796|146706|146793.8|146703.8|146797.6|146707.6|146791.5|146701.5|12
1650262330000|2022-04-18 06:12:10|146793.2|146703.2|146797.3|146707.3|146798.5|146708.5|146793.2|146703.2|8
1650262340000|2022-04-18 06:12:20|146796.9|146706.9|146797.2|146707.2|146797.2|146707.2|146796.9|146706.9|3
1650262350000|2022-04-18 06:12:30|146797.1|146707.1|146795.2|146705.2|146797.1|146707.1|146795.2|146705.2|5
1650262360000|2022-04-18 06:12:40|146796|146706|146800.5|146710.5|146801.4|146711.4|146796|146706|11
1650262370000|2022-04-18 06:12:50|146800|146710|146800.9|146710.9|146800.9|146710.9|146800|146710|3
1650262380000|2022-04-18 06:13:00|146801.7|146711.7|146800.3|146710.3|146801.7|146711.7|146799.4|146709.4|7
1650262390000|2022-04-18 06:13:10|146799.6|146709.6|146799|146709|146799.6|146709.6|146799|146709|5
1650262400000|2022-04-18 06:13:20|146799.2|146709.2|146798.6|146708.6|146799.2|146709.2|146798.6|146708.6|2
1650262410000|2022-04-18 06:13:30|146797.1|146707.1|146796.3|146706.3|146797.3|146707.3|146796.3|146706.3|3
1650262420000|2022-04-18 06:13:40|146793.7|146703.7|146800.7|146710.7|146811.5|146721.5|146793.7|146703.7|14
1650262430000|2022-04-18 06:13:50|146804.9|146714.9|146799.6|146709.6|146806|146716|146799|146709|7
1650262440000|2022-04-18 06:14:00|146800.3|146710.3|146799.2|146709.2|146802.6|146712.6|146797.9|146707.9|8
1650262450000|2022-04-18 06:14:10|146798.4|146708.4|146804.8|146714.8|146804.8|146714.8|146798.4|146708.4|6
1650262460000|2022-04-18 06:14:20|146805.8|146715.8|146805.8|146715.8|146805.8|146715.8|146804.1|146714.1|9
1650262470000|2022-04-18 06:14:30|146804.6|146714.6|146806|146716|146807.1|146717.1|146804.2|146714.2|7
1650262480000|2022-04-18 06:14:40|146807.1|146717.1|146805.4|146715.4|146808|146718|146805.4|146715.4|5
1650262490000|2022-04-18 06:14:50|146804.5|146714.5|146803.6|146713.6|146806.2|146716.2|146802.9|146712.9|7
1650262500000|2022-04-18 06:15:00|146803.4|146713.4|146804.5|146714.5|146807.2|146717.2|146799.5|146709.5|11
1650262510000|2022-04-18 06:15:10|146805.6|146715.6|146851.7|146721.7|146851.7|146721.7|146798.9|146708.9|12
1650262520000|2022-04-18 06:15:20|146854.3|146724.3|146839.4|146749.4|146866.6|146753|146838.7|146721.5|30
1650262530000|2022-04-18 06:15:30|146839.3|146749.3|146839.7|146749.7|146840.4|146750.4|146836.6|146746.6|13
1650262540000|2022-04-18 06:15:40|146839.8|146749.8|146855.1|146725.1|146856.5|146750.2|146839|146722.6|16
1650262550000|2022-04-18 06:15:50|146854.5|146724.5|146849.5|146719.5|146854.5|146724.5|146849.5|146719.5|14
1650262560000|2022-04-18 06:16:00|146850.4|146720.4|146854.2|146724.2|146854.2|146724.2|146850.3|146720.3|10
1650262570000|2022-04-18 06:16:10|146853.6|146723.6|146854.8|146724.8|146854.8|146724.8|146853.6|146723.6|7
1650262580000|2022-04-18 06:16:20|146855|146725|146845.9|146715.9|146855.2|146725.2|146842|146712|13
1650262590000|2022-04-18 06:16:30|146843.7|146713.7|146848.6|146718.6|146850.8|146720.8|146843.7|146713.7|14
1650262600000|2022-04-18 06:16:40|146848.2|146718.2|146856.9|146726.9|146857.3|146727.3|146848.2|146718.2|17
1650262610000|2022-04-18 06:16:50|146857.4|146727.4|146863.2|146733.2|146863.4|146733.4|146857|146727|15
1650262620000|2022-04-18 06:17:00|146864.7|146734.7|146866.6|146736.6|146867.1|146737.1|146862.8|146732.8|11
1650262630000|2022-04-18 06:17:10|146865.2|146735.2|146865.8|146735.8|146867|146737|146865.2|146735.2|6
1650262640000|2022-04-18 06:17:20|146865.3|146735.3|146864.5|146734.5|146865.3|146735.3|146864.5|146734.5|5
1650262650000|2022-04-18 06:17:30|146865.8|146735.8|146807.3|146717.3|146865.8|146735.8|146807.1|146717.1|12
1650262660000|2022-04-18 06:17:40|146806.9|146716.9|146807.2|146717.2|146809.1|146719.1|146805.7|146715.7|14
1650262670000|2022-04-18 06:17:50|146807.4|146717.4|146807.8|146717.8|146808.3|146718.3|146806.7|146716.7|10
1650262680000|2022-04-18 06:18:00|146826.6|146696.6|146806.4|146716.4|146826.7|146716.4|146801.9|146696|20
1650262690000|2022-04-18 06:18:10|146806.2|146716.2|146808.1|146718.1|146808.2|146718.2|146805|146715|20
1650262700000|2022-04-18 06:18:20|146805.4|146715.4|146807.8|146717.8|146807.8|146717.8|146804.4|146714.4|14
1650262710000|2022-04-18 06:18:30|146808|146718|146803.1|146713.1|146808|146718|146801.4|146711.4|9
1650262720000|2022-04-18 06:18:40|146798.5|146708.5|146806.5|146716.5|146807.2|146717.2|146798.5|146708.5|15
1650262730000|2022-04-18 06:18:50|146805.2|146715.2|146810.2|146720.2|146810.2|146720.2|146802.3|146712.3|14
1650262740000|2022-04-18 06:19:00|146809.7|146719.7|146807.3|146717.3|146810.1|146720.1|146806.6|146716.6|11
1650262750000|2022-04-18 06:19:10|146803.7|146713.7|146798.2|146708.2|146806.6|146716.6|146796.7|146706.7|10
1650262760000|2022-04-18 06:19:20|146797.8|146707.8|146799|146709|146799|146709|146797.8|146707.8|2
1650262770000|2022-04-18 06:19:30|146793.7|146703.7|146793.6|146703.6|146799.3|146709.3|146792.8|146702.8|5
1650262780000|2022-04-18 06:19:40|146793.4|146703.4|146797.7|146707.7|146797.7|146707.7|146793.4|146703.4|4
1650262790000|2022-04-18 06:19:50|146797.6|146707.6|146797.5|146707.5|146797.9|146707.9|146797.5|146707.5|4
1650262800000|2022-04-18 06:20:00|146801.4|146711.4|146801.5|146711.5|146806.8|146716.8|146801.4|146711.4|8
1650262810000|2022-04-18 06:20:10|146797.8|146707.8|146802.4|146712.4|146802.4|146712.4|146797.8|146707.8|11
1650262820000|2022-04-18 06:20:20|146802.1|146712.1|146784.2|146654.2|146802.1|146712.1|146783.8|146653.8|22
1650262830000|2022-04-18 06:20:30|146782.9|146652.9|146780.4|146650.4|146784.6|146654.6|146778.3|146648.3|17
1650262840000|2022-04-18 06:20:40|146781.7|146651.7|146778.1|146648.1|146782.1|146652.1|146778.1|146648.1|8
1650262850000|2022-04-18 06:20:50|146776.9|146646.9|146778.7|146648.7|146779.9|146649.9|146776.8|146646.8|9
1650262860000|2022-04-18 06:21:00|146777.4|146647.4|146788.4|146658.4|146788.4|146658.4|146776.5|146646.5|12
1650262870000|2022-04-18 06:21:10|146786.2|146656.2|146786.3|146656.3|146788.6|146658.6|146778.9|146648.9|10
1650262880000|2022-04-18 06:21:20|146788.2|146658.2|146789.1|146659.1|146789.1|146659.1|146786.7|146656.7|4
1650262890000|2022-04-18 06:21:30|146788.7|146658.7|146786.6|146656.6|146788.7|146658.7|146781.5|146651.5|11
1650262900000|2022-04-18 06:21:40|146783.9|146653.9|146783.4|146653.4|146784.5|146654.5|146783.4|146653.4|3
1650262910000|2022-04-18 06:21:50|146786.7|146656.7|146785.4|146655.4|146786.7|146656.7|146776.6|146646.6|5
1650262920000|2022-04-18 06:22:00|146786|146656|146778.7|146648.7|146786|146656|146772.9|146642.9|11
1650262930000|2022-04-18 06:22:10|146784.1|146654.1|146803.3|146673.3|146812.7|146682.7|146781.4|146651.4|23
1650262940000|2022-04-18 06:22:20|146795.1|146665.1|146788.1|146658.1|146802.9|146672.9|146788.1|146658.1|15
1650262950000|2022-04-18 06:22:30|146787.5|146657.5|146791.3|146661.3|146792.9|146662.9|146785.7|146655.7|9
1650262960000|2022-04-18 06:22:40|146791.9|146661.9|146789.6|146659.6|146792.8|146662.8|146789.6|146659.6|7
1650262970000|2022-04-18 06:22:50|146791.3|146661.3|146768.1|146638.1|146791.3|146661.3|146746.7|146616.7|34
1650262980000|2022-04-18 06:23:00|146769.7|146639.7|146769.2|146639.2|146772.9|146642.9|146766.7|146636.7|33
1650262990000|2022-04-18 06:23:10|146768.8|146638.8|146768|146638|146769.3|146639.3|146761.3|146631.3|31
1650263000000|2022-04-18 06:23:20|146767.4|146637.4|146776|146646|146778.8|146648.8|146759.8|146629.8|21
1650263010000|2022-04-18 06:23:30|146778.5|146648.5|146782.2|146652.2|146782.2|146652.2|146775|146645|16
1650263020000|2022-04-18 06:23:40|146782.4|146652.4|146779.4|146649.4|146782.4|146652.4|146778|146648|9
1650263030000|2022-04-18 06:23:50|146784.7|146654.7|146780.7|146650.7|146784.7|146654.7|146780.7|146650.7|3
1650263040000|2022-04-18 06:24:00|146779.1|146649.1|146771.5|146641.5|146779.1|146649.1|146769.7|146639.7|15
1650263050000|2022-04-18 06:24:10|146776.9|146646.9|146777.6|146647.6|146779.7|146649.7|146768.6|146638.6|13
1650263060000|2022-04-18 06:24:20|146777.5|146647.5|146778.8|146648.8|146780.4|146650.4|146773.2|146643.2|21
1650263070000|2022-04-18 06:24:30|146779.8|146649.8|146715.6|146625.6|146783.4|146653.4|146714|146624|16
1650263080000|2022-04-18 06:24:40|146718.4|146628.4|146717.5|146627.5|146718.5|146628.5|146711.1|146621.1|14
1650263090000|2022-04-18 06:24:50|146715.6|146625.6|146717.5|146627.5|146720.1|146630.1|146715.6|146625.6|9
1650263100000|2022-04-18 06:25:00|146717.9|146627.9|146715.4|146625.4|146717.9|146627.9|146714.3|146624.3|14
1650263110000|2022-04-18 06:25:10|146714.8|146624.8|146715.6|146625.6|146715.8|146625.8|146713.4|146623.4|10
1650263120000|2022-04-18 06:25:20|146715.9|146625.9|146718.6|146628.6|146719.8|146629.8|146714|146624|15
1650263130000|2022-04-18 06:25:30|146721|146631|146723.2|146633.2|146724|146634|146715.2|146625.2|19
1650263140000|2022-04-18 06:25:40|146724.3|146634.3|146722|146632|146724.9|146634.9|146719.9|146629.9|17
1650263150000|2022-04-18 06:25:50|146721.4|146631.4|146722.8|146632.8|146724.5|146634.5|146721.4|146631.4|13
1650263160000|2022-04-18 06:26:00|146722.7|146632.7|146721.5|146631.5|146723.1|146633.1|146719.8|146629.8|13
1650263170000|2022-04-18 06:26:10|146721.3|146631.3|146716.5|146626.5|146722|146632|146716.5|146626.5|13
1650263180000|2022-04-18 06:26:20|146717.2|146627.2|146720.6|146630.6|146720.6|146630.6|146717.2|146627.2|10
1650263190000|2022-04-18 06:26:30|146719.3|146629.3|146720.3|146630.3|146720.7|146630.7|146719.3|146629.3|13
1650263200000|2022-04-18 06:26:40|146720.1|146630.1|146716.2|146626.2|146720.6|146630.6|146712.3|146622.3|17
1650263210000|2022-04-18 06:26:50|146715.9|146625.9|146715.1|146625.1|146716.7|146626.7|146713.6|146623.6|11
1650263220000|2022-04-18 06:27:00|146714.9|146624.9|146709.6|146619.6|146714.9|146624.9|146707.9|146617.9|22
1650263230000|2022-04-18 06:27:10|146709.3|146619.3|146711.4|146621.4|146712.3|146622.3|146709.3|146619.3|11
1650263240000|2022-04-18 06:27:20|146708.9|146618.9|146666.6|146576.6|146711.3|146621.3|146661.2|146571.2|20
1650263250000|2022-04-18 06:27:30|146668.6|146578.6|146669.7|146579.7|146672.5|146582.5|146668.6|146578.6|10
1650263260000|2022-04-18 06:27:40|146669.3|146579.3|146668|146578|146671.7|146581.7|146666|146576|16
1650263270000|2022-04-18 06:27:50|146667.1|146577.1|146673.6|146583.6|146677.5|146587.5|146667.1|146577.1|6
1650263280000|2022-04-18 06:28:00|146674.3|146584.3|146672.6|146582.6|146674.5|146584.5|146670.9|146580.9|10
1650263290000|2022-04-18 06:28:10|146672.7|146582.7|146675.2|146585.2|146675.2|146585.2|146672.1|146582.1|5
1650263300000|2022-04-18 06:28:20|146673.8|146583.8|146674.4|146584.4|146674.5|146584.5|146666.4|146576.4|9
1650263310000|2022-04-18 06:28:30|146675.4|146585.4|146732.1|146602.1|146732.1|146627|146671|146581|23
1650263320000|2022-04-18 06:28:40|146732.5|146602.5|146731.8|146601.8|146738.2|146608.2|146731.4|146601.4|12
1650263330000|2022-04-18 06:28:50|146731.7|146601.7|146732.7|146602.7|146734.8|146604.8|146730.9|146600.9|16
1650263340000|2022-04-18 06:29:00|146733.1|146603.1|146732|146602|146733.1|146603.1|146731.6|146601.6|15
1650263350000|2022-04-18 06:29:10|146732.1|146602.1|146736.8|146606.8|146736.8|146606.8|146728.9|146598.9|10
1650263360000|2022-04-18 06:29:20|146735.4|146605.4|146733.5|146603.5|146735.4|146605.4|146733.4|146603.4|7
1650263370000|2022-04-18 06:29:30|146733.4|146603.4|146733.7|146603.7|146736.8|146606.8|146732.2|146602.2|14
1650263380000|2022-04-18 06:29:40|146734.9|146604.9|146733.4|146603.4|146737.7|146607.7|146732.8|146602.8|11
1650263390000|2022-04-18 06:29:50|146732.9|146602.9|146732.5|146602.5|146732.9|146602.9|146732.5|146602.5|6
1650263400000|2022-04-18 06:30:00|146732.4|146602.4|146731.6|146601.6|146734.8|146604.8|146728.8|146598.8|15
1650263410000|2022-04-18 06:30:10|146731.9|146601.9|146733|146603|146738|146608|146731.9|146601.9|12
1650263420000|2022-04-18 06:30:20|146732.6|146602.6|146736.4|146606.4|146740.1|146610.1|146732.5|146602.5|13
1650263430000|2022-04-18 06:30:30|146735.1|146605.1|146751.3|146661.3|146778.6|146666.4|146731.7|146601.7|26
1650263440000|2022-04-18 06:30:40|146755.6|146665.6|146810.1|146720.1|146812.5|146722.5|146750.4|146644.4|28
1650263450000|2022-04-18 06:30:50|146815.2|146725.2|146827.8|146697.8|146832.2|146725.3|146807.6|146694.3|21
1650263460000|2022-04-18 06:31:00|146830.8|146700.8|146823.2|146693.2|146830.8|146700.8|146822.4|146692.4|19
1650263470000|2022-04-18 06:31:10|146823.7|146693.7|146790|146660|146824.5|146694.5|146786.3|146656.3|26
1650263480000|2022-04-18 06:31:20|146787.8|146657.8|146826.9|146696.9|146833.7|146725|146786.6|146656.6|34
1650263490000|2022-04-18 06:31:30|146826.2|146696.2|146826.2|146696.2|146826.8|146696.8|146823.5|146693.5|28
1650263500000|2022-04-18 06:31:40|146825.6|146695.6|146823.6|146693.6|146827.4|146697.4|146823.6|146693.6|32
1650263510000|2022-04-18 06:31:50|146822.8|146692.8|146829.4|146699.4|146831.7|146701.7|146816.1|146686.1|30
1650263520000|2022-04-18 06:32:00|146827|146697|146825.9|146695.9|146829.1|146721.1|146809.6|146692.5|31
1650263530000|2022-04-18 06:32:10|146825.8|146695.8|146826|146696|146829.4|146699.4|146825.1|146695.1|24
1650263540000|2022-04-18 06:32:20|146826.1|146696.1|146825.6|146695.6|146829.1|146699.1|146823|146693|28
1650263550000|2022-04-18 06:32:30|146825.3|146695.3|146825.2|146695.2|146827.6|146697.6|146823|146693|23
1650263560000|2022-04-18 06:32:40|146825.1|146695.1|146823.9|146693.9|146825.4|146695.4|146820.6|146690.6|19
1650263570000|2022-04-18 06:32:50|146823.8|146693.8|146821.7|146691.7|146827.3|146697.3|146821.7|146691.7|21
1650263580000|2022-04-18 06:33:00|146821.8|146691.8|146820.2|146690.2|146824.4|146712.1|146802.1|146687.9|30
1650263590000|2022-04-18 06:33:10|146821.2|146691.2|146821.7|146691.7|146823.4|146693.4|146816.6|146686.6|22
1650263600000|2022-04-18 06:33:20|146823.1|146693.1|146847.7|146717.7|146849.4|146719.4|146800.3|146685.8|32
1650263610000|2022-04-18 06:33:30|146847.9|146717.9|146845.8|146715.8|146847.9|146717.9|146844.1|146714.1|23
1650263620000|2022-04-18 06:33:40|146845.9|146715.9|146841.2|146711.2|146846.1|146716.1|146840.3|146710.3|15
1650263630000|2022-04-18 06:33:50|146840.5|146710.5|146842.8|146712.8|146845.9|146737.2|146824.1|146709.7|24
1650263640000|2022-04-18 06:34:00|146844.9|146714.9|146837.9|146707.9|146844.9|146714.9|146835.9|146705.9|24
1650263650000|2022-04-18 06:34:10|146839.3|146709.3|146836.6|146706.6|146841.1|146711.1|146834.2|146704.2|29
1650263660000|2022-04-18 06:34:20|146836.3|146706.3|146839.4|146709.4|146841.1|146731.9|146821.9|146705.7|28
1650263670000|2022-04-18 06:34:30|146838.9|146708.9|146841.2|146711.2|146846.4|146716.4|146835.9|146705.9|27
1650263680000|2022-04-18 06:34:40|146841.4|146711.4|146841.8|146711.8|146842.1|146712.1|146838.4|146708.4|25
1650263690000|2022-04-18 06:34:50|146842|146712|146825.8|146695.8|146842|146712|146814.1|146684.1|32
1650263700000|2022-04-18 06:35:00|146826|146696|146832.6|146702.6|146832.9|146702.9|146822|146692|30
1650263710000|2022-04-18 06:35:10|146833.1|146703.1|146838|146708|146844.6|146714.6|146829.4|146699.4|30
1650263720000|2022-04-18 06:35:20|146838.6|146708.6|146837.8|146707.8|146840.2|146710.2|146834.4|146704.4|29
1650263730000|2022-04-18 06:35:30|146839.2|146709.2|146839.5|146709.5|146841.9|146711.9|146833.9|146703.9|26
1650263740000|2022-04-18 06:35:40|146839.4|146709.4|146837.8|146707.8|146839.7|146709.7|146833.7|146703.7|22
1650263750000|2022-04-18 06:35:50|146834.4|146704.4|146837.8|146707.8|146838.7|146708.7|146834.2|146704.2|24
1650263760000|2022-04-18 06:36:00|146838.1|146708.1|146837.5|146707.5|146841.4|146711.4|146831.5|146701.5|35
1650263770000|2022-04-18 06:36:10|146838.6|146708.6|146832.9|146702.9|146839.8|146709.8|146832.9|146702.9|22
1650263780000|2022-04-18 06:36:20|146831.2|146701.2|146837.1|146707.1|146837.7|146707.7|146831.2|146701.2|19
1650263790000|2022-04-18 06:36:30|146836.5|146706.5|146835.6|146705.6|146837|146707|146831.1|146701.1|16
1650263800000|2022-04-18 06:36:40|146834.9|146704.9|146836|146706|146836.9|146706.9|146831|146701|22
1650263810000|2022-04-18 06:36:50|146835.5|146705.5|146829.5|146699.5|146838.8|146708.8|146813.3|146683.3|31
1650263820000|2022-04-18 06:37:00|146830.3|146700.3|146826.1|146696.1|146830.3|146700.3|146825.9|146695.9|31
1650263830000|2022-04-18 06:37:10|146827.3|146697.3|146829.8|146699.8|146830.8|146700.8|146826.6|146696.6|18
1650263840000|2022-04-18 06:37:20|146829.7|146699.7|146828.2|146698.2|146830.1|146700.1|146826.6|146696.6|28
1650263850000|2022-04-18 06:37:30|146826.6|146696.6|146819|146689|146826.9|146696.9|146811.3|146681.3|28
1650263860000|2022-04-18 06:37:40|146817.8|146687.8|146819.2|146689.2|146822.5|146692.5|146816.5|146686.5|37
1650263870000|2022-04-18 06:37:50|146820.9|146690.9|146815.7|146685.7|146820.9|146711.1|146801.1|146680.3|30
1650263880000|2022-04-18 06:38:00|146816.1|146686.1|146815.5|146685.5|146817.6|146687.6|146814.3|146684.3|31
1650263890000|2022-04-18 06:38:10|146814.7|146684.7|146799.7|146669.7|146815.5|146685.5|146784|146654|30
1650263900000|2022-04-18 06:38:20|146800.5|146670.5|146796.1|146666.1|146803.2|146673.2|146794.8|146664.8|24
1650263910000|2022-04-18 06:38:30|146779.1|146689.1|146790.8|146660.8|146791.9|146691.6|146773.7|146657.2|28
1650263920000|2022-04-18 06:38:40|146792.2|146662.2|146792.2|146662.2|146794.5|146664.5|146786.8|146656.8|28
1650263930000|2022-04-18 06:38:50|146792.1|146662.1|146791.6|146661.6|146793.5|146663.5|146777|146647|31
1650263940000|2022-04-18 06:39:00|146794.9|146664.9|146791.6|146661.6|146799.6|146669.6|146788.9|146658.9|26
1650263950000|2022-04-18 06:39:10|146791.2|146661.2|146781.9|146651.9|146795.7|146665.7|146781.9|146651.9|28
1650263960000|2022-04-18 06:39:20|146780.1|146650.1|146776.2|146646.2|146791.9|146683.1|146767.4|146645.8|36
1650263970000|2022-04-18 06:39:30|146777.8|146647.8|146786.5|146656.5|146791.2|146682|146760.1|146647.8|19
1650263980000|2022-04-18 06:39:40|146787.4|146657.4|146788.8|146658.8|146790.2|146660.2|146787.1|146657.1|17
1650263990000|2022-04-18 06:39:50|146789.1|146659.1|146787.9|146657.9|146789.1|146659.1|146782.5|146652.5|14
1650264000000|2022-04-18 06:40:00|146787.7|146657.7|146691.7|146601.7|146788.1|146658.1|146683.8|146593.8|27
1650264010000|2022-04-18 06:40:10|146692.2|146602.2|146686.8|146596.8|146692.6|146602.6|146685.1|146595.1|25
1650264020000|2022-04-18 06:40:20|146687.3|146597.3|146685.3|146595.3|146688.6|146598.6|146682.6|146592.6|21
1650264030000|2022-04-18 06:40:30|146685.5|146595.5|146689|146599|146693.2|146603.2|146684.7|146594.7|26
1650264040000|2022-04-18 06:40:40|146688.8|146598.8|146685.6|146595.6|146692.5|146602.5|146685.4|146595.4|30
1650264050000|2022-04-18 06:40:50|146685.5|146595.5|146691.2|146601.2|146691.2|146601.2|146684.9|146594.9|25
1650264060000|2022-04-18 06:41:00|146690.4|146600.4|146690.5|146600.5|146692.1|146602.1|146688.9|146598.9|16
1650264070000|2022-04-18 06:41:10|146691.5|146601.5|146689.8|146599.8|146691.5|146601.5|146687.6|146597.6|9
1650264080000|2022-04-18 06:41:20|146690.9|146600.9|146732.6|146642.6|146748.1|146658.1|146687.1|146597.1|28
1650264090000|2022-04-18 06:41:30|146730.3|146640.3|146738.8|146648.8|146740.5|146650.5|146725.5|146635.5|35
1650264100000|2022-04-18 06:41:40|146729|146639|146758.7|146668.7|146759.9|146669.9|146729|146639|34
1650264110000|2022-04-18 06:41:50|146758.5|146668.5|146756.9|146666.9|146761.5|146671.5|146756.1|146666.1|21
1650264120000|2022-04-18 06:42:00|146757|146667|146760.2|146670.2|146761.6|146671.6|146757|146667|24
1650264130000|2022-04-18 06:42:10|146759|146669|146757.1|146667.1|146759.6|146669.6|146757|146667|16
1650264140000|2022-04-18 06:42:20|146757.7|146667.7|146778.6|146648.6|146782.8|146670.6|146757.7|146648.4|15
1650264150000|2022-04-18 06:42:30|146778.7|146648.7|146778.8|146648.8|146778.8|146648.8|146768.4|146638.4|13
1650264160000|2022-04-18 06:42:40|146776.8|146646.8|146780.8|146650.8|146780.8|146650.8|146776.3|146646.3|14
1650264170000|2022-04-18 06:42:50|146780.3|146650.3|146777|146647|146783.9|146653.9|146776|146646|18
1650264180000|2022-04-18 06:43:00|146779.4|146649.4|146849|146719|146850.6|146720.6|146764|146649.4|29
1650264190000|2022-04-18 06:43:10|146847.2|146717.2|146830|146700|146847.2|146717.2|146830|146700|19
1650264200000|2022-04-18 06:43:20|146831.6|146701.6|146812.1|146682.1|146831.6|146701.6|146806.2|146676.2|23
1650264210000|2022-04-18 06:43:30|146812.7|146682.7|146798.4|146668.4|146822.3|146692.3|146792.1|146662.1|26
1650264220000|2022-04-18 06:43:40|146800.5|146670.5|146802.6|146672.6|146809.7|146679.7|146799.2|146669.2|32
1650264230000|2022-04-18 06:43:50|146803.7|146673.7|146813.8|146683.8|146817.4|146687.4|146801|146671|28
1650264240000|2022-04-18 06:44:00|146813.5|146683.5|146804.9|146674.9|146826.6|146696.6|146804.9|146674.9|27
1650264250000|2022-04-18 06:44:10|146806.8|146676.8|146810.7|146720.7|146834.5|146722.6|146802.1|146672.1|28
1650264260000|2022-04-18 06:44:20|146810.8|146720.8|146827.1|146697.1|146833.3|146722.2|146807.2|146696.4|18
1650264270000|2022-04-18 06:44:30|146826.9|146696.9|146828.7|146698.7|146831.6|146701.6|146824.4|146694.4|22
1650264280000|2022-04-18 06:44:40|146829.4|146699.4|146825.7|146695.7|146832.4|146725|146813.2|146692.9|26
1650264290000|2022-04-18 06:44:50|146827.1|146697.1|146826.7|146696.7|146830.7|146722.7|146812.2|146691.4|18
1650264300000|2022-04-18 06:45:00|146825.2|146695.2|146824.4|146694.4|146828.6|146698.6|146821.8|146691.8|22
1650264310000|2022-04-18 06:45:10|146825.7|146695.7|146814.4|146684.4|146827.8|146697.8|146806.1|146676.1|28
1650264320000|2022-04-18 06:45:20|146815.2|146685.2|146828.7|146698.7|146829.3|146699.3|146812.5|146682.5|24
1650264330000|2022-04-18 06:45:30|146828.5|146698.5|146827|146697|146831.1|146701.1|146823.4|146693.4|28
1650264340000|2022-04-18 06:45:40|146827.9|146697.9|146827.5|146697.5|146828|146698|146823.4|146693.4|16
1650264350000|2022-04-18 06:45:50|146826.2|146696.2|146826.1|146696.1|146826.5|146696.5|146823.6|146693.6|15
1650264360000|2022-04-18 06:46:00|146826.2|146696.2|146823.9|146693.9|146832.2|146702.2|146821.6|146691.6|21
1650264370000|2022-04-18 06:46:10|146826.4|146696.4|146804.9|146674.9|146827.1|146697.1|146800.9|146670.9|28
1650264380000|2022-04-18 06:46:20|146807.1|146677.1|146799.9|146669.9|146808|146678|146797.8|146667.8|25
1650264390000|2022-04-18 06:46:30|146799.8|146669.8|146808.3|146678.3|146812.1|146682.1|146791.5|146661.5|27
1650264400000|2022-04-18 06:46:40|146809.9|146679.9|146810.2|146680.2|146813.9|146683.9|146807.8|146677.8|22
1650264410000|2022-04-18 06:46:50|146810.5|146680.5|146806.7|146676.7|146812.9|146682.9|146804.5|146674.5|19
1650264420000|2022-04-18 06:47:00|146807.4|146677.4|146807.4|146677.4|146811.6|146681.6|146802.9|146672.9|24
1650264430000|2022-04-18 06:47:10|146804.9|146674.9|146804.5|146674.5|146809.9|146696.7|146783.4|146669.6|28
1650264440000|2022-04-18 06:47:20|146803.5|146673.5|146805.2|146675.2|146806.5|146676.5|146799.6|146669.6|30
1650264450000|2022-04-18 06:47:30|146805.4|146675.4|146796.9|146666.9|146805.8|146675.8|146794.3|146664.3|21
1650264460000|2022-04-18 06:47:40|146796.7|146666.7|146793.8|146663.8|146802.4|146672.4|146790|146660|23
1650264470000|2022-04-18 06:47:50|146791.6|146661.6|146792.4|146662.4|146796.3|146666.3|146788.7|146658.7|17
1650264480000|2022-04-18 06:48:00|146793|146663|146793|146663|146793.4|146663.4|146792.4|146662.4|11
1650264490000|2022-04-18 06:48:10|146792.3|146662.3|146756.9|146666.9|146794.6|146668.5|146754.9|146638.9|17
1650264500000|2022-04-18 06:48:20|146755.9|146665.9|146772.7|146642.7|146773|146665.9|146752|146641.3|8
1650264510000|2022-04-18 06:48:30|146781.4|146651.4|146791.3|146661.3|146794.6|146664.6|146781.4|146651.4|27
1650264520000|2022-04-18 06:48:40|146791.2|146661.2|146785.1|146655.1|146791.2|146661.2|146780.4|146650.4|29
1650264530000|2022-04-18 06:48:50|146785.2|146655.2|146792.4|146662.4|146798.1|146668.1|146785.2|146655.2|19
1650264540000|2022-04-18 06:49:00|146791.7|146661.7|146789.6|146659.6|146792.7|146662.7|146784.2|146654.2|26
1650264550000|2022-04-18 06:49:10|146789|146659|146783.9|146653.9|146792|146662|146783.9|146653.9|21
1650264560000|2022-04-18 06:49:20|146784.2|146654.2|146786.9|146656.9|146788.2|146658.2|146783.4|146653.4|10
1650264570000|2022-04-18 06:49:30|146786.2|146656.2|146780.1|146650.1|146788.4|146658.4|146778.4|146648.4|23
1650264580000|2022-04-18 06:49:40|146781.6|146651.6|146781.3|146651.3|146783.1|146653.1|146780.2|146650.2|15
1650264590000|2022-04-18 06:49:50|146780.5|146650.5|146775.8|146645.8|146783.4|146653.4|146772.1|146642.1|12
1650264600000|2022-04-18 06:50:00|146776.4|146646.4|146766.4|146636.4|146807|146677|146759.9|146629.9|28
1650264610000|2022-04-18 06:50:10|146764.7|146634.7|146762.5|146632.5|146764.7|146634.7|146757.5|146627.5|19
1650264620000|2022-04-18 06:50:20|146762.1|146632.1|146746.8|146616.8|146762.1|146632.1|146746.8|146616.8|15
1650264630000|2022-04-18 06:50:30|146741.6|146611.6|146753.3|146623.3|146765.7|146635.7|146741.6|146611.6|34
1650264640000|2022-04-18 06:50:40|146753.1|146623.1|146756.8|146626.8|146758.5|146628.5|146750.6|146620.6|29
1650264650000|2022-04-18 06:50:50|146762.6|146632.6|146761|146631|146762.6|146652|146742|146625.2|9
1650264660000|2022-04-18 06:51:00|146759.8|146629.8|146716.3|146586.3|146759.8|146629.8|146713.5|146583.5|31
1650264670000|2022-04-18 06:51:10|146717.3|146587.3|146698.7|146608.7|146717.3|146614.5|146698.7|146586.8|26
1650264680000|2022-04-18 06:51:20|146699.3|146609.3|146702.7|146612.7|146703.7|146613.7|146696.7|146606.7|22
1650264690000|2022-04-18 06:51:30|146702.8|146612.8|146698.6|146608.6|146703|146613|146697.5|146607.5|30
1650264700000|2022-04-18 06:51:40|146699.6|146609.6|146722.3|146592.3|146723.3|146615.6|146696.5|146582.9|30
1650264710000|2022-04-18 06:51:50|146722.8|146592.8|146721|146591|146723.1|146593.1|146718.4|146588.4|30
1650264720000|2022-04-18 06:52:00|146721.1|146591.1|146723.1|146593.1|146723.4|146593.4|146719.4|146589.4|23
1650264730000|2022-04-18 06:52:10|146723.9|146593.9|146698|146608|146723.9|146610.6|146695.1|146590.9|25
1650264740000|2022-04-18 06:52:20|146697.9|146607.9|146675.1|146585.1|146697.9|146607.9|146674.8|146584.8|20
1650264750000|2022-04-18 06:52:30|146677.1|146587.1|146676.4|146586.4|146681.6|146591.6|146672.7|146582.7|20
1650264760000|2022-04-18 06:52:40|146676.3|146586.3|146677.6|146587.6|146680.2|146590.2|146676.2|146586.2|11
1650264770000|2022-04-18 06:52:50|146674.3|146584.3|146679.5|146589.5|146684.2|146594.2|146674.3|146584.3|21
1650264780000|2022-04-18 06:53:00|146679.8|146589.8|146680.4|146590.4|146681.5|146591.5|146673.7|146583.7|26
1650264790000|2022-04-18 06:53:10|146680.8|146590.8|146694.8|146564.8|146701.1|146591.9|146675.8|146562.3|20
1650264800000|2022-04-18 06:53:20|146693.6|146563.6|146676.6|146586.6|146693.6|146588.8|146672.5|146563.6|20
1650264810000|2022-04-18 06:53:30|146678.5|146588.5|146684.6|146594.6|146687.3|146597.3|146677|146587|23
1650264820000|2022-04-18 06:53:40|146683.9|146593.9|146688.6|146598.6|146688.6|146598.6|146683.9|146593.9|20
1650264830000|2022-04-18 06:53:50|146687.5|146597.5|146681.1|146591.1|146688.2|146598.2|146679.6|146589.6|21
1650264840000|2022-04-18 06:54:00|146682.4|146592.4|146682.4|146592.4|146684.8|146594.8|146680|146590|19
1650264850000|2022-04-18 06:54:10|146644.4|146554.4|146643|146513|146651.5|146554.4|146642.3|146512.3|31
1650264860000|2022-04-18 06:54:20|146643.7|146513.7|146642.2|146512.2|146646.5|146535.7|146618|146507.6|34
1650264870000|2022-04-18 06:54:30|146645.8|146515.8|146636|146506|146647.1|146528.3|146618.3|146498.5|35
1650264880000|2022-04-18 06:54:40|146633.6|146503.6|146644.1|146514.1|146645.9|146515.9|146632.8|146502.8|24
1650264890000|2022-04-18 06:54:50|146645.6|146515.6|146644.3|146514.3|146649.4|146519.4|146640.2|146510.2|33
1650264900000|2022-04-18 06:55:00|146643|146513|146654.7|146524.7|146657.7|146539.1|146609.1|146501.6|33
1650264910000|2022-04-18 06:55:10|146633.5|146543.5|146628.9|146538.9|146664|146550.5|146628.9|146529.5|33
1650264920000|2022-04-18 06:55:20|146628.4|146538.4|146626.6|146536.6|146628.4|146538.4|146622.9|146532.9|19
1650264930000|2022-04-18 06:55:30|146625.6|146535.6|146623|146533|146627.2|146537.2|146623|146533|20
1650264940000|2022-04-18 06:55:40|146623.2|146533.2|146633.4|146543.4|146635.1|146545.1|146616.3|146526.3|33
1650264950000|2022-04-18 06:55:50|146633.5|146543.5|146633.2|146543.2|146635.1|146545.1|146632.5|146542.5|15
1650264960000|2022-04-18 06:56:00|146634.3|146544.3|146646.1|146516.1|146651.3|146557.4|146630.7|146516.1|28
1650264970000|2022-04-18 06:56:10|146645.5|146515.5|146645.6|146515.6|146645.6|146536.6|146623|146513.6|22
1650264980000|2022-04-18 06:56:20|146645.4|146515.4|146633.3|146543.3|146662.5|146556.1|146632.6|146514.1|28
1650264990000|2022-04-18 06:56:30|146633.2|146543.2|146648|146518|146648.1|146543.2|146624.7|146514.7|24
1650265000000|2022-04-18 06:56:40|146648.4|146518.4|146646.3|146516.3|146648.4|146518.4|146645.9|146515.9|11
1650265010000|2022-04-18 06:56:50|146647.1|146517.1|146647.7|146517.7|146647.7|146517.7|146645.9|146515.9|13
1650265020000|2022-04-18 06:57:00|146648.1|146518.1|146643.3|146513.3|146648.9|146518.9|146643.3|146513.3|27
1650265030000|2022-04-18 06:57:10|146645.3|146515.3|146642.1|146512.1|146645.3|146515.3|146638.9|146508.9|25
1650265040000|2022-04-18 06:57:20|146642.7|146512.7|146649.5|146519.5|146666.2|146536.2|146642.2|146512.2|33
1650265050000|2022-04-18 06:57:30|146648.8|146518.8|146659.2|146529.2|146660|146530|146648.8|146518.8|27
1650265060000|2022-04-18 06:57:40|146659.9|146529.9|146640.1|146510.1|146662.4|146544.7|146628.8|146508.2|36
1650265070000|2022-04-18 06:57:50|146641.7|146511.7|146663.4|146533.4|146664.1|146534.1|146638.8|146508.8|25
1650265080000|2022-04-18 06:58:00|146655.4|146525.4|146643.7|146513.7|146659.8|146529.8|146643.3|146513.3|32
1650265090000|2022-04-18 06:58:10|146644.5|146514.5|146639.9|146509.9|146645.1|146515.1|146638.4|146508.4|28
1650265100000|2022-04-18 06:58:20|146640|146510|146646.6|146516.6|146651.3|146521.3|146639.6|146509.6|32
1650265110000|2022-04-18 06:58:30|146647|146517|146635.8|146505.8|146647.9|146517.9|146634.5|146504.5|28
1650265120000|2022-04-18 06:58:40|146637.9|146507.9|146641.6|146511.6|146644.7|146514.7|146633.9|146503.9|31
1650265130000|2022-04-18 06:58:50|146642.1|146512.1|146651.4|146521.4|146662.8|146549.3|146630.8|146509.8|31
1650265140000|2022-04-18 06:59:00|146650.4|146520.4|146652.3|146522.3|146663.1|146554.4|146633.7|146520.4|31
1650265150000|2022-04-18 06:59:10|146651.1|146521.1|146636.2|146546.2|146668|146552.3|146636.2|146519.6|29
1650265160000|2022-04-18 06:59:20|146639.6|146549.6|146651.1|146521.1|146666.8|146556.4|146625.4|146520.7|37
1650265170000|2022-04-18 06:59:30|146650.5|146520.5|146647.1|146517.1|146651.9|146521.9|146639|146509|29
1650265180000|2022-04-18 06:59:40|146650.1|146520.1|146624.5|146534.5|146662.2|146550.8|146624.5|146515.6|33
1650265190000|2022-04-18 06:59:50|146623.9|146533.9|146658.4|146528.4|146663.2|146551.6|146622.3|146512.2|32
1650265200000|2022-04-18 07:00:00|146657.2|146527.2|146623.6|146533.6|146661|146555.6|146623.6|146509.5|37
1650265210000|2022-04-18 07:00:10|146621.8|146531.8|146659.8|146529.8|146659.8|146531.8|146611.4|146495.6|36
1650265220000|2022-04-18 07:00:20|146659.1|146529.1|146624.5|146534.5|146659.7|146534.5|146622.2|146511.1|28
1650265230000|2022-04-18 07:00:30|146624.8|146534.8|146625.6|146535.6|146663.5|146555.7|146623.4|146533.4|33
1650265240000|2022-04-18 07:00:40|146624.7|146534.7|146626.8|146536.8|146645.9|146537.7|146621.2|146515.7|29
1650265250000|2022-04-18 07:00:50|146626.5|146536.5|146658.5|146528.5|146658.5|146550.2|146618.8|146513.1|23
1650265260000|2022-04-18 07:01:00|146657.6|146527.6|146689.6|146559.6|146699.3|146569.3|146652.5|146526.7|33
1650265270000|2022-04-18 07:01:10|146688|146558|146684.6|146554.6|146689.1|146559.1|146684.6|146554.6|22
1650265280000|2022-04-18 07:01:20|146684.2|146554.2|146684.5|146554.5|146688.4|146558.4|146683.3|146553.3|29
1650265290000|2022-04-18 07:01:30|146685.8|146555.8|146703.1|146573.1|146704.5|146574.5|146685.8|146555.8|35
1650265300000|2022-04-18 07:01:40|146703.3|146573.3|146701.7|146571.7|146704.6|146574.6|146701|146571|35
1650265310000|2022-04-18 07:01:50|146702.3|146572.3|146690.6|146560.6|146702.3|146572.3|146688.3|146558.3|27
1650265320000|2022-04-18 07:02:00|146691.1|146561.1|146700.7|146570.7|146700.7|146570.7|146691.1|146561.1|34
1650265330000|2022-04-18 07:02:10|146700.4|146570.4|146699.4|146569.4|146704.4|146574.4|146695.6|146565.6|33
1650265340000|2022-04-18 07:02:20|146699.8|146569.8|146698.4|146568.4|146700.1|146570.1|146695.9|146565.9|26
1650265350000|2022-04-18 07:02:30|146698|146568|146695.8|146565.8|146699.4|146569.4|146694.6|146564.6|20
1650265360000|2022-04-18 07:02:40|146695.3|146565.3|146699|146569|146699.4|146569.4|146693.8|146563.8|30
1650265370000|2022-04-18 07:02:50|146697.6|146567.6|146695.8|146565.8|146698.6|146568.6|146695.6|146565.6|25
1650265380000|2022-04-18 07:03:00|146695.9|146565.9|146696.1|146566.1|146696.1|146566.1|146694.8|146564.8|24
1650265390000|2022-04-18 07:03:10|146696.2|146566.2|146693.3|146563.3|146696.2|146566.2|146691.9|146561.9|18
1650265400000|2022-04-18 07:03:20|146693|146563|146698|146568|146705.9|146575.9|146692|146562|24
1650265410000|2022-04-18 07:03:30|146693.5|146563.5|146690.6|146560.6|146696.1|146566.1|146689.8|146559.8|27
1650265420000|2022-04-18 07:03:40|146690.3|146560.3|146690.7|146560.7|146692.7|146562.7|146690.3|146560.3|18
1650265430000|2022-04-18 07:03:50|146691.4|146561.4|146693.3|146563.3|146693.3|146563.3|146690.7|146560.7|12
1650265440000|2022-04-18 07:04:00|146693.2|146563.2|146695.4|146565.4|146696.4|146566.4|146693.1|146563.1|29
1650265450000|2022-04-18 07:04:10|146694.7|146564.7|146688.9|146558.9|146695.5|146565.5|146688.6|146558.6|26
1650265460000|2022-04-18 07:04:20|146689|146559|146693.1|146563.1|146693.9|146563.9|146689|146559|22
1650265470000|2022-04-18 07:04:30|146692.7|146562.7|146689.7|146559.7|146693.8|146563.8|146688.7|146558.7|23
1650265480000|2022-04-18 07:04:40|146689.6|146559.6|146686.9|146556.9|146689.7|146559.7|146684.3|146554.3|21
1650265490000|2022-04-18 07:04:50|146686.5|146556.5|146686.5|146556.5|146687.5|146557.5|146686.1|146556.1|26
1650265500000|2022-04-18 07:05:00|146686.6|146556.6|146704|146574|146704.1|146574.1|146686.3|146556.3|29
1650265510000|2022-04-18 07:05:10|146703.6|146573.6|146705.1|146575.1|146705.1|146575.1|146702.6|146572.6|26
1650265520000|2022-04-18 07:05:20|146705.2|146575.2|146705.5|146575.5|146706.4|146576.4|146703.9|146573.9|21
1650265530000|2022-04-18 07:05:30|146705.9|146575.9|146703.8|146573.8|146705.9|146575.9|146703.5|146573.5|18
1650265540000|2022-04-18 07:05:40|146703.5|146573.5|146704.9|146574.9|146704.9|146574.9|146701.1|146571.1|16
1650265550000|2022-04-18 07:05:50|146704.8|146574.8|146683.1|146593.1|146705.4|146593.1|146682.6|146572.4|24
1650265560000|2022-04-18 07:06:00|146684.1|146594.1|146684.8|146594.8|146685.2|146595.2|146682.8|146592.8|16
1650265570000|2022-04-18 07:06:10|146684.6|146594.6|146680.5|146590.5|146684.6|146594.6|146678.9|146588.9|20
1650265580000|2022-04-18 07:06:20|146681|146591|146700.4|146570.4|146701.7|146591.9|146680|146569.6|18
1650265590000|2022-04-18 07:06:30|146700.1|146570.1|146693|146563|146700.9|146570.9|146690.7|146560.7|23
1650265600000|2022-04-18 07:06:40|146692.9|146562.9|146692.3|146562.3|146693.2|146563.2|146691.2|146561.2|20
1650265610000|2022-04-18 07:06:50|146690.2|146560.2|146690.5|146560.5|146690.6|146560.6|146689.8|146559.8|6
1650265620000|2022-04-18 07:07:00|146690.1|146560.1|146691.3|146561.3|146691.8|146561.8|146689.6|146559.6|20
1650265630000|2022-04-18 07:07:10|146691|146561|146691.4|146561.4|146692.3|146562.3|146691|146561|10
1650265640000|2022-04-18 07:07:20|146691|146561|146692.3|146562.3|146692.3|146562.3|146690.2|146560.2|9
1650265650000|2022-04-18 07:07:30|146692.9|146562.9|146684|146594|146704.8|146596.2|146684|146560.7|12
1650265660000|2022-04-18 07:07:40|146684.2|146594.2|146694.7|146564.7|146701.2|146594.3|146680.6|146559.6|26
1650265670000|2022-04-18 07:07:50|146694.3|146564.3|146695.6|146565.6|146696.7|146566.7|146694|146564|14
1650265680000|2022-04-18 07:08:00|146695.7|146565.7|146695.3|146565.3|146696.7|146566.7|146695.2|146565.2|14
1650265690000|2022-04-18 07:08:10|146695.5|146565.5|146685.4|146555.4|146696.5|146566.5|146685.2|146555.2|14
1650265700000|2022-04-18 07:08:20|146684.6|146554.6|146683.6|146553.6|146686.2|146556.2|146682.8|146552.8|19
1650265710000|2022-04-18 07:08:30|146683.8|146553.8|146685.7|146555.7|146685.9|146555.9|146683.8|146553.8|18
1650265720000|2022-04-18 07:08:40|146685.8|146555.8|146691.7|146601.7|146707.9|146603.9|146685|146555|20
1650265730000|2022-04-18 07:08:50|146692.4|146602.4|146698.3|146608.3|146701.7|146611.7|146692.4|146602.4|25
1650265740000|2022-04-18 07:09:00|146693.7|146603.7|146692.5|146602.5|146715.6|146605.9|146691.3|146583|24
1650265750000|2022-04-18 07:09:10|146692.4|146602.4|146692.5|146602.5|146693.3|146603.3|146691.9|146601.9|19
1650265760000|2022-04-18 07:09:20|146692.6|146602.6|146690.6|146600.6|146693.3|146603.3|146688.8|146598.8|19
1650265770000|2022-04-18 07:09:30|146690.2|146600.2|146691.8|146601.8|146692.6|146602.6|146690.2|146600.2|22
1650265780000|2022-04-18 07:09:40|146691.7|146601.7|146691.2|146601.2|146691.9|146601.9|146690.9|146600.9|12
1650265790000|2022-04-18 07:09:50|146691.6|146601.6|146690.8|146600.8|146692.2|146602.2|146690.6|146600.6|10
1650265800000|2022-04-18 07:10:00|146690.4|146600.4|146681.3|146591.3|146691.4|146601.4|146678.2|146588.2|19
1650265810000|2022-04-18 07:10:10|146682.1|146592.1|146682.4|146592.4|146682.5|146592.5|146681.2|146591.2|10
1650265820000|2022-04-18 07:10:20|146682.8|146592.8|146688.7|146598.7|146691.8|146601.8|146682.8|146592.8|25
1650265830000|2022-04-18 07:10:30|146692.1|146602.1|146690.5|146600.5|146693.3|146603.3|146690.5|146600.5|17
1650265840000|2022-04-18 07:10:40|146690.7|146600.7|146691.7|146601.7|146692|146602|146690.7|146600.7|12
1650265850000|2022-04-18 07:10:50|146691.3|146601.3|146691.7|146601.7|146693.2|146603.2|146691.3|146601.3|13
1650265860000|2022-04-18 07:11:00|146691.5|146601.5|146688.8|146598.8|146691.5|146601.5|146687.8|146597.8|25
1650265870000|2022-04-18 07:11:10|146689|146599|146685.6|146595.6|146689.8|146599.8|146685.6|146595.6|22
1650265880000|2022-04-18 07:11:20|146684.8|146594.8|146684.1|146594.1|146686.2|146596.2|146684.1|146594.1|8
1650265890000|2022-04-18 07:11:30|146685.1|146595.1|146710.4|146580.4|146710.8|146602.9|146684.4|146580.4|18
1650265900000|2022-04-18 07:11:40|146712.2|146582.2|146690.2|146600.2|146712.2|146601.2|146687.8|146582.2|19
1650265910000|2022-04-18 07:11:50|146689.2|146599.2|146692.6|146602.6|146693.8|146603.8|146687.4|146597.4|19
1650265920000|2022-04-18 07:12:00|146693.3|146603.3|146693.4|146603.4|146693.5|146603.5|146691.9|146601.9|15
1650265930000|2022-04-18 07:12:10|146693|146603|146685|146595|146693.8|146603.8|146685|146595|14
1650265940000|2022-04-18 07:12:20|146687.5|146597.5|146686.5|146596.5|146687.5|146597.5|146686.2|146596.2|6
1650265950000|2022-04-18 07:12:30|146686.2|146596.2|146687.1|146597.1|146688|146598|146685.5|146595.5|13
1650265960000|2022-04-18 07:12:40|146687.2|146597.2|146687.8|146597.8|146688.1|146598.1|146686.9|146596.9|9
1650265970000|2022-04-18 07:12:50|146687.7|146597.7|146687.7|146597.7|146688.4|146598.4|146687.7|146597.7|10
1650265980000|2022-04-18 07:13:00|146687.9|146597.9|146679.2|146589.2|146689|146599|146674.8|146584.8|12
1650265990000|2022-04-18 07:13:10|146675.9|146585.9|146691.5|146601.5|146693.2|146603.2|146675.4|146585.4|19
1650266000000|2022-04-18 07:13:20|146692.8|146602.8|146688.7|146598.7|146692.8|146602.8|146681.5|146591.5|16
1650266010000|2022-04-18 07:13:30|146690.6|146600.6|146754.9|146624.9|146754.9|146624.9|146690.6|146600.6|22
1650266020000|2022-04-18 07:13:40|146755.6|146625.6|146754.6|146624.6|146756.4|146626.4|146754|146624|9
1650266030000|2022-04-18 07:13:50|146755.5|146625.5|146754.5|146624.5|146755.7|146625.7|146754.5|146624.5|11
1650266040000|2022-04-18 07:14:00|146754.6|146624.6|146755.5|146625.5|146756|146626|146754.6|146624.6|12
1650266050000|2022-04-18 07:14:10|146755.3|146625.3|146754.6|146624.6|146755.6|146625.6|146754.5|146624.5|6
1650266060000|2022-04-18 07:14:20|146755.1|146625.1|146755.6|146625.6|146755.8|146625.8|146755.1|146625.1|6
1650266070000|2022-04-18 07:14:30|146755.7|146625.7|146721.4|146591.4|146755.8|146625.8|146721.4|146591.4|9
1650266080000|2022-04-18 07:14:40|146720.3|146590.3|146723.2|146593.2|146723.8|146612.5|146698.6|146587.1|25
1650266090000|2022-04-18 07:14:50|146723.3|146593.3|146724|146594|146724.1|146594.1|146723.2|146593.2|12
1650266100000|2022-04-18 07:15:00|146723.8|146593.8|146733.5|146603.5|146733.9|146603.9|146719.1|146589.1|34
1650266110000|2022-04-18 07:15:10|146733.3|146603.3|146733.1|146603.1|146734.1|146604.1|146732.6|146602.6|12
1650266120000|2022-04-18 07:15:20|146733.5|146603.5|146739.5|146609.5|146740.7|146610.7|146733.5|146603.5|16
1650266130000|2022-04-18 07:15:30|146740.8|146610.8|146718.8|146628.8|146741.3|146629|146718.8|146606.1|18
1650266140000|2022-04-18 07:15:40|146719|146629|146736.3|146606.3|146738.9|146629|146719|146604.8|15
1650266150000|2022-04-18 07:15:50|146737.9|146607.9|146740|146610|146740.1|146610.1|146737.9|146607.9|11
1650266160000|2022-04-18 07:16:00|146739.8|146609.8|146737.5|146607.5|146739.9|146609.9|146736.6|146606.6|16
1650266170000|2022-04-18 07:16:10|146740.2|146610.2|146702.1|146612.1|146740.2|146615|146701.8|146607.5|21
1650266180000|2022-04-18 07:16:20|146702.4|146612.4|146690.5|146600.5|146718.5|146612.4|146683.6|146573.6|27
1650266190000|2022-04-18 07:16:30|146690.3|146600.3|146692.7|146602.7|146692.9|146602.9|146688.8|146598.8|23
1650266200000|2022-04-18 07:16:40|146692.6|146602.6|146694.5|146604.5|146710.2|146604.5|146686.6|146580.2|27
1650266210000|2022-04-18 07:16:50|146695.1|146605.1|146690.4|146600.4|146695.1|146605.1|146686.3|146596.3|30
1650266220000|2022-04-18 07:17:00|146690.2|146600.2|146690.5|146600.5|146690.6|146600.6|146689.6|146599.6|16
1650266230000|2022-04-18 07:17:10|146690.3|146600.3|146688.7|146598.7|146690.3|146600.3|146684.7|146594.7|19
1650266240000|2022-04-18 07:17:20|146688.4|146598.4|146691.8|146601.8|146692|146602|146687.9|146597.9|13
1650266250000|2022-04-18 07:17:30|146693|146603|146687.3|146597.3|146694.3|146604.3|146687.3|146597.3|12
1650266260000|2022-04-18 07:17:40|146687.5|146597.5|146685.4|146595.4|146688.4|146598.4|146679.3|146589.3|28
1650266270000|2022-04-18 07:17:50|146687.4|146597.4|146686.2|146596.2|146687.8|146597.8|146683.4|146593.4|25
1650266280000|2022-04-18 07:18:00|146685.6|146595.6|146686|146596|146686.1|146596.1|146685.1|146595.1|11
1650266290000|2022-04-18 07:18:10|146686.4|146596.4|146692.3|146602.3|146693.3|146603.3|146679.3|146589.3|23
1650266300000|2022-04-18 07:18:20|146691.1|146601.1|146689.2|146599.2|146707|146617|146689.2|146599.2|20
1650266310000|2022-04-18 07:18:30|146687|146597|146691.4|146601.4|146692.7|146602.7|146682.9|146592.9|25
1650266320000|2022-04-18 07:18:40|146692.6|146602.6|146688.2|146598.2|146692.6|146602.6|146686.3|146596.3|29
1650266330000|2022-04-18 07:18:50|146688|146598|146690.8|146600.8|146690.8|146600.8|146681|146591|22
1650266340000|2022-04-18 07:19:00|146687.8|146597.8|146695.6|146605.6|146700.8|146610.8|146685.9|146595.9|23
1650266350000|2022-04-18 07:19:10|146695.9|146605.9|146686.8|146596.8|146696.4|146606.4|146686.4|146596.4|17
1650266360000|2022-04-18 07:19:20|146687.4|146597.4|146698.7|146608.7|146700.6|146610.6|146683.9|146593.9|31
1650266370000|2022-04-18 07:19:30|146697.3|146607.3|146692.4|146602.4|146698.8|146608.8|146692.4|146602.4|27
1650266380000|2022-04-18 07:19:40|146690.8|146600.8|146690.7|146600.7|146694.3|146604.3|146688.8|146598.8|14
1650266390000|2022-04-18 07:19:50|146693.6|146603.6|146688.4|146598.4|146694.5|146604.5|146686.4|146596.4|20
1650266400000|2022-04-18 07:20:00|146689|146599|146692.3|146602.3|146695.3|146605.3|146686|146596|22
1650266410000|2022-04-18 07:20:10|146693.1|146603.1|146685.8|146595.8|146697.3|146607.3|146685.3|146595.3|24
1650266420000|2022-04-18 07:20:20|146686.2|146596.2|146685.5|146595.5|146691.7|146601.7|146683.7|146593.7|26
1650266430000|2022-04-18 07:20:30|146685.2|146595.2|146688.2|146598.2|146688.8|146598.8|146684.3|146594.3|16
1650266440000|2022-04-18 07:20:40|146697|146607|146695.9|146605.9|146700.1|146610.1|146692.6|146602.6|23
1650266450000|2022-04-18 07:20:50|146697.6|146607.6|146683.4|146593.4|146697.6|146607.6|146683.4|146593.4|20
1650266460000|2022-04-18 07:21:00|146683.9|146593.9|146698.9|146608.9|146698.9|146608.9|146680.7|146590.7|21
1650266470000|2022-04-18 07:21:10|146695.3|146605.3|146696.1|146606.1|146696.1|146606.1|146694.8|146604.8|11
1650266480000|2022-04-18 07:21:20|146698.9|146608.9|146713.6|146623.6|146713.6|146623.6|146697|146607|12
1650266490000|2022-04-18 07:21:30|146734.8|146604.8|146732.9|146602.9|146734.8|146625.4|146712.8|146600.8|18
1650266500000|2022-04-18 07:21:40|146732.6|146602.6|146733.5|146603.5|146734.1|146604.1|146732.6|146602.6|7
1650266510000|2022-04-18 07:21:50|146733.7|146603.7|146729.6|146599.6|146747.1|146617.1|146726.6|146596.6|11
1650266520000|2022-04-18 07:22:00|146730.2|146600.2|146742.2|146612.2|146742.2|146612.2|146730.2|146600.2|17
1650266530000|2022-04-18 07:22:10|146741.3|146611.3|146729.3|146639.3|146755.6|146644.7|146727.9|146611.3|20
1650266540000|2022-04-18 07:22:20|146729.8|146639.8|146746.9|146616.9|146753.4|146639.8|146729.8|146615.8|29
1650266550000|2022-04-18 07:22:30|146747.2|146617.2|146755.1|146625.1|146755.4|146625.4|146745.3|146615.3|20
1650266560000|2022-04-18 07:22:40|146750.6|146620.6|146730.7|146640.7|146756.5|146644.9|146730.7|146620.6|24
1650266570000|2022-04-18 07:22:50|146731|146641|146728.3|146638.3|146733.1|146643.1|146728.3|146638.3|18
1650266580000|2022-04-18 07:23:00|146727.7|146637.7|146727.8|146637.8|146728.2|146638.2|146725.8|146635.8|15
1650266590000|2022-04-18 07:23:10|146727.1|146637.1|146726|146636|146728.8|146638.8|146725.4|146635.4|14
1650266600000|2022-04-18 07:23:20|146725.7|146635.7|146725.4|146635.4|146726.5|146636.5|146722.3|146632.3|20
1650266610000|2022-04-18 07:23:30|146725.5|146635.5|146726.2|146636.2|146726.2|146636.2|146724.4|146634.4|16
1650266620000|2022-04-18 07:23:40|146745.9|146615.9|146733.8|146603.8|146745.9|146615.9|146732.4|146602.4|15
1650266630000|2022-04-18 07:23:50|146733.7|146603.7|146741.1|146611.1|146743.1|146613.1|146733|146603|23
1650266640000|2022-04-18 07:24:00|146741|146611|146725.7|146635.7|146750|146637.5|146724.7|146610.2|27
1650266650000|2022-04-18 07:24:10|146726.1|146636.1|146756.6|146626.6|146757.2|146636.1|146726.1|146622.9|23
1650266660000|2022-04-18 07:24:20|146756.9|146626.9|146752.7|146622.7|146756.9|146626.9|146748.8|146618.8|13
1650266670000|2022-04-18 07:24:30|146750.2|146620.2|146755.8|146625.8|146757.8|146627.8|146750.2|146620.2|8
1650266680000|2022-04-18 07:24:40|146754.6|146624.6|146757.6|146627.6|146757.9|146627.9|146754.5|146624.5|13
1650266690000|2022-04-18 07:24:50|146757.7|146627.7|146769.6|146639.6|146770.4|146640.4|146756.7|146626.7|27
1650266700000|2022-04-18 07:25:00|146767.1|146637.1|146767.7|146637.7|146768.6|146638.6|146765.7|146635.7|20
1650266710000|2022-04-18 07:25:10|146767.8|146637.8|146744.9|146614.9|146767.8|146637.8|146742.2|146612.2|27
1650266720000|2022-04-18 07:25:20|146745|146615|146770|146640|146773.4|146643.4|146744.9|146614.9|23
1650266730000|2022-04-18 07:25:30|146769.9|146639.9|146767.4|146637.4|146772.6|146642.6|146767.4|146637.4|21
1650266740000|2022-04-18 07:25:40|146768|146638|146767.3|146637.3|146768|146638|146766.9|146636.9|19
1650266750000|2022-04-18 07:25:50|146767.5|146637.5|146746.3|146656.3|146767.8|146662.8|146744.6|146637.3|23
1650266760000|2022-04-18 07:26:00|146746.6|146656.6|146739.5|146649.5|146746.6|146656.6|146730.7|146640.7|36
1650266770000|2022-04-18 07:26:10|146739.1|146649.1|146765.1|146635.1|146768.7|146655.9|146738.9|146631.6|23
1650266780000|2022-04-18 07:26:20|146765.3|146635.3|146749.3|146659.3|146765.3|146660.4|146745.2|146632.1|17
1650266790000|2022-04-18 07:26:30|146749.5|146659.5|146825.8|146695.8|146831.2|146701.2|146749.5|146659.5|29
1650266800000|2022-04-18 07:26:40|146824.7|146694.7|146817.8|146687.8|146826.2|146696.2|146817.8|146687.8|23
1650266810000|2022-04-18 07:26:50|146819.2|146689.2|146822.5|146692.5|146825.8|146695.8|146818.9|146688.9|13
1650266820000|2022-04-18 07:27:00|146820.9|146690.9|146823|146693|146825.2|146695.2|146820.7|146690.7|15
1650266830000|2022-04-18 07:27:10|146821.6|146691.6|146820|146690|146823.1|146693.1|146818.1|146688.1|12
1650266840000|2022-04-18 07:27:20|146819.1|146689.1|146821.7|146691.7|146825.2|146695.2|146819.1|146689.1|13
1650266850000|2022-04-18 07:27:30|146822.8|146692.8|146823.7|146693.7|146824.1|146694.1|146822.8|146692.8|8
1650266860000|2022-04-18 07:27:40|146824.1|146694.1|146819.7|146689.7|146824.5|146694.5|146819.7|146689.7|6
1650266870000|2022-04-18 07:27:50|146818.1|146688.1|146820.9|146690.9|146824.8|146694.8|146816.7|146686.7|11
1650266880000|2022-04-18 07:28:00|146820.6|146690.6|146820.2|146690.2|146821.4|146691.4|146816|146686|9
1650266890000|2022-04-18 07:28:10|146820.4|146690.4|146820.4|146690.4|146820.8|146690.8|146820.2|146690.2|9
1650266900000|2022-04-18 07:28:20|146820.8|146690.8|146821.4|146691.4|146821.4|146691.4|146820.4|146690.4|7
1650266910000|2022-04-18 07:28:30|146820.6|146690.6|146823.1|146693.1|146829|146699|146817.4|146687.4|9
1650266920000|2022-04-18 07:28:40|146823.2|146693.2|146820.2|146690.2|146826.7|146696.7|146817.6|146687.6|20
1650266930000|2022-04-18 07:28:50|146820.1|146690.1|146818.1|146688.1|146820.8|146690.8|146816.4|146686.4|23
1650266940000|2022-04-18 07:29:00|146818.5|146688.5|146816.5|146686.5|146827.3|146697.3|146816|146686|16
1650266950000|2022-04-18 07:29:10|146820.2|146690.2|146819.9|146689.9|146823.3|146693.3|146819.4|146689.4|13
1650266960000|2022-04-18 07:29:20|146821|146691|146824.5|146694.5|146826.5|146696.5|146818.9|146688.9|11
1650266970000|2022-04-18 07:29:30|146825.8|146695.8|146808.3|146678.3|146825.8|146695.8|146799.1|146669.1|30
1650266980000|2022-04-18 07:29:40|146808.6|146678.6|146817.6|146687.6|146817.6|146687.6|146800.9|146670.9|18
1650266990000|2022-04-18 07:29:50|146817|146687|146820.7|146690.7|146826|146696|146813.1|146683.1|25
1650267000000|2022-04-18 07:30:00|146819.7|146689.7|146814.4|146684.4|146820.1|146690.1|146814.4|146684.4|15
1650267010000|2022-04-18 07:30:10|146814.5|146684.5|146830.9|146700.9|146833.8|146703.8|146814.5|146684.5|20
1650267020000|2022-04-18 07:30:20|146830.1|146700.1|146836.8|146706.8|146842.3|146712.3|146827.8|146697.8|22
1650267030000|2022-04-18 07:30:30|146832.2|146702.2|146871.5|146741.5|146879|146749|146831.1|146701.1|26
1650267040000|2022-04-18 07:30:40|146870.9|146740.9|146858.8|146728.8|146871.5|146741.5|146854.6|146724.6|32
1650267050000|2022-04-18 07:30:50|146858.7|146728.7|146863.6|146733.6|146871.1|146743.4|146832.1|146724.9|32
1650267060000|2022-04-18 07:31:00|146863|146733|146844.8|146714.8|146863|146755.1|146840.6|146714.8|25
1650267070000|2022-04-18 07:31:10|146847.6|146717.6|146843.2|146713.2|146853.3|146723.3|146841.2|146711.2|24
1650267080000|2022-04-18 07:31:20|146843.8|146713.8|146853.8|146723.8|146863.4|146751|146841|146711.8|26
1650267090000|2022-04-18 07:31:30|146857.3|146727.3|146847.4|146757.4|146875.7|146758|146839.7|146727.3|33
1650267100000|2022-04-18 07:31:40|146843.7|146753.7|146839.7|146709.7|146866.2|146754.4|146821.4|146709.7|31
1650267110000|2022-04-18 07:31:50|146839.5|146709.5|146810.5|146680.5|146842.8|146712.8|146809.5|146679.5|30
1650267120000|2022-04-18 07:32:00|146811.2|146681.2|146795.2|146665.2|146811.2|146681.2|146792.5|146662.5|37
1650267130000|2022-04-18 07:32:10|146792.8|146662.8|146790.8|146660.8|146795.8|146665.8|146782.5|146652.5|30
1650267140000|2022-04-18 07:32:20|146790.7|146660.7|146793.3|146663.3|146793.4|146663.4|146786.8|146656.8|20
1650267150000|2022-04-18 07:32:30|146792.2|146662.2|146781.5|146651.5|146792.2|146662.2|146781.5|146651.5|24
1650267160000|2022-04-18 07:32:40|146784.8|146654.8|146778.1|146648.1|146784.8|146654.8|146777.1|146647.1|18
1650267170000|2022-04-18 07:32:50|146783.5|146653.5|146786.3|146656.3|146795.5|146665.5|146782|146652|11
1650267180000|2022-04-18 07:33:00|146785.2|146655.2|146791.7|146661.7|146794.3|146664.3|146782.1|146652.1|23
1650267190000|2022-04-18 07:33:10|146792|146662|146789.1|146659.1|146793.8|146663.8|146786.4|146656.4|22
1650267200000|2022-04-18 07:33:20|146788.8|146658.8|146792.3|146662.3|146793.3|146663.3|146788.8|146658.8|14
1650267210000|2022-04-18 07:33:30|146792.5|146662.5|146787.6|146657.6|146792.5|146662.5|146785.4|146655.4|18
1650267220000|2022-04-18 07:33:40|146780.6|146650.6|146828.2|146738.2|146848.2|146738.3|146779.4|146649.4|22
1650267230000|2022-04-18 07:33:50|146828.8|146738.8|146857.4|146727.4|146859.2|146741.9|146823.9|146721|34
1650267240000|2022-04-18 07:34:00|146856.4|146726.4|146855|146725|146857.5|146727.5|146850.8|146720.8|32
1650267250000|2022-04-18 07:34:10|146853.1|146723.1|146852.6|146722.6|146854.8|146724.8|146850.2|146720.2|15
1650267260000|2022-04-18 07:34:20|146853.9|146723.9|146863.7|146733.7|146863.7|146733.7|146853.2|146723.2|17
1650267270000|2022-04-18 07:34:30|146862.1|146732.1|146852.3|146722.3|146863.3|146733.3|146852.1|146722.1|28
1650267280000|2022-04-18 07:34:40|146853.5|146723.5|146831.4|146741.4|146853.5|146747.9|146831.4|146718.4|23
1650267290000|2022-04-18 07:34:50|146832.8|146742.8|146835|146745|146837.2|146747.2|146828.4|146738.4|21
1650267300000|2022-04-18 07:35:00|146831.7|146741.7|146868.2|146738.2|146868.2|146757.7|146827.5|146737.5|22
1650267310000|2022-04-18 07:35:10|146849.9|146759.9|146860.4|146730.4|146865.1|146759.9|146832.3|146726.9|17
1650267320000|2022-04-18 07:35:20|146860.9|146730.9|146861.1|146731.1|146862.9|146752.5|146835.9|146729.7|24
1650267330000|2022-04-18 07:35:30|146862.1|146732.1|146858.2|146728.2|146862.6|146732.6|146855.7|146725.7|17
1650267340000|2022-04-18 07:35:40|146859.1|146729.1|146858.1|146728.1|146860.4|146730.4|146855.6|146725.6|17
1650267350000|2022-04-18 07:35:50|146859|146729|146856.8|146726.8|146859|146729|146851.9|146721.9|16
1650267360000|2022-04-18 07:36:00|146854.3|146724.3|146856.3|146726.3|146859.4|146729.4|146854.3|146724.3|17
1650267370000|2022-04-18 07:36:10|146859.8|146729.8|146865.5|146735.5|146865.5|146735.5|146853.8|146723.8|13
1650267380000|2022-04-18 07:36:20|146865.3|146735.3|146852.7|146722.7|146865.3|146735.3|146852.1|146722.1|15
1650267390000|2022-04-18 07:36:30|146855.2|146725.2|146856.6|146726.6|146857.8|146727.8|146849.8|146719.8|12
1650267400000|2022-04-18 07:36:40|146853.6|146723.6|146858.6|146728.6|146861|146731|146853.6|146723.6|11
1650267410000|2022-04-18 07:36:50|146855.5|146725.5|146858.7|146728.7|146861.7|146731.7|146855.5|146725.5|12
1650267420000|2022-04-18 07:37:00|146856.7|146726.7|146858.7|146728.7|146859.3|146729.3|146854.4|146724.4|8
1650267430000|2022-04-18 07:37:10|146859.8|146729.8|146864.3|146734.3|146865.6|146735.6|146859.7|146729.7|9
1650267440000|2022-04-18 07:37:20|146864.5|146734.5|146859.6|146729.6|146866.3|146736.3|146857.5|146727.5|17
1650267450000|2022-04-18 07:37:30|146861.2|146731.2|146859|146729|146861.6|146731.6|146859|146729|12
1650267460000|2022-04-18 07:37:40|146860|146730|146857.6|146727.6|146860.8|146730.8|146857.6|146727.6|9
1650267470000|2022-04-18 07:37:50|146858.1|146728.1|146858|146728|146862.6|146732.6|146858|146728|12
1650267480000|2022-04-18 07:38:00|146856.6|146726.6|146862.1|146732.1|146865.5|146735.5|146856.4|146726.4|16
1650267490000|2022-04-18 07:38:10|146863.7|146733.7|146863.2|146733.2|146864.5|146734.5|146859.2|146729.2|8
1650267500000|2022-04-18 07:38:20|146864.2|146734.2|146856.5|146726.5|146864.2|146734.2|146855.8|146725.8|13
1650267510000|2022-04-18 07:38:30|146858.6|146728.6|146862.2|146732.2|146865.8|146735.8|146858.6|146728.6|10
1650267520000|2022-04-18 07:38:40|146863.2|146733.2|146856.7|146726.7|146864.5|146734.5|146855.5|146725.5|12
1650267530000|2022-04-18 07:38:50|146854.3|146724.3|146856|146726|146857.4|146727.4|146854.3|146724.3|8
1650267540000|2022-04-18 07:39:00|146823.7|146733.7|146857.9|146727.9|146860.8|146751.1|146823.7|146725.6|10
1650267550000|2022-04-18 07:39:10|146853.3|146723.3|146854.7|146724.7|146858.9|146728.9|146852|146722|8
1650267560000|2022-04-18 07:39:20|146858.8|146728.8|146856.9|146726.9|146858.8|146728.8|146855.7|146725.7|4
1650267570000|2022-04-18 07:39:30|146854.9|146724.9|146854.6|146724.6|146859.4|146729.4|146854.2|146724.2|10
1650267580000|2022-04-18 07:39:40|146821.5|146731.5|146819.9|146729.9|146822.4|146732.4|146819.9|146729.9|3
1650267590000|2022-04-18 07:39:50|146822.5|146732.5|146859.1|146729.1|146859.1|146743.5|146822.5|146724.3|8
1650267600000|2022-04-18 07:40:00|146852.6|146722.6|146772.5|146642.5|146859.1|146729.1|146761.4|146631.4|25
1650267610000|2022-04-18 07:40:10|146769.4|146639.4|146766.5|146636.5|146778.1|146648.1|146761.1|146631.1|20
1650267620000|2022-04-18 07:40:20|146769|146639|146771|146641|146771|146641|146761.7|146631.7|13
1650267630000|2022-04-18 07:40:30|146769.3|146639.3|146765.1|146635.1|146771.6|146641.6|146765.1|146635.1|14
1650267640000|2022-04-18 07:40:40|146765.7|146635.7|146767.9|146637.9|146769.3|146639.3|146763|146633|15
1650267650000|2022-04-18 07:40:50|146769.2|146639.2|146778.4|146648.4|146778.4|146648.4|146761|146631|16
1650267660000|2022-04-18 07:41:00|146765.4|146635.4|146774.2|146644.2|146787.8|146663.3|146744.9|146625.3|27
1650267670000|2022-04-18 07:41:10|146771.6|146641.6|146772.9|146642.9|146775.4|146645.4|146770.1|146640.1|24
1650267680000|2022-04-18 07:41:20|146772.7|146642.7|146769.5|146639.5|146772.7|146642.7|146765.9|146635.9|23
1650267690000|2022-04-18 07:41:30|146768.8|146638.8|146770|146640|146770|146640|146766.9|146636.9|12
1650267700000|2022-04-18 07:41:40|146769.8|146639.8|146771.6|146641.6|146772.6|146642.6|146766.7|146636.7|15
1650267710000|2022-04-18 07:41:50|146770.9|146640.9|146776.1|146646.1|146776.7|146646.7|146766.8|146636.8|18
1650267720000|2022-04-18 07:42:00|146766.9|146636.9|146769.4|146639.4|146771|146641|146758.8|146628.8|14
1650267730000|2022-04-18 07:42:10|146766.8|146636.8|146772.3|146642.3|146772.3|146642.3|146766.8|146636.8|5
1650267740000|2022-04-18 07:42:20|146747.5|146657.5|146739.4|146649.4|146747.5|146657.5|146739.4|146649.4|2
1650267750000|2022-04-18 07:42:30|146767.9|146637.9|146762.3|146632.3|146775.4|146645.4|146759.5|146629.5|8
1650267760000|2022-04-18 07:42:40|146760|146630|146758.6|146628.6|146761.1|146631.1|146758.6|146628.6|8
1650267770000|2022-04-18 07:42:50|146765.3|146635.3|146767.7|146637.7|146776.5|146646.5|146764|146634|6
1650267780000|2022-04-18 07:43:00|146757.9|146627.9|146743.4|146653.4|146758|146657.5|146743.4|146627|11
1650267790000|2022-04-18 07:43:10|146748.3|146658.3|146748|146658|146749.3|146659.3|146744.6|146654.6|11
1650267800000|2022-04-18 07:43:20|146747.6|146657.6|146781.1|146651.1|146781.1|146657.6|146747.6|146639.6|16
1650267810000|2022-04-18 07:43:30|146779|146649|146777.9|146647.9|146779.6|146649.6|146772.3|146642.3|16
1650267820000|2022-04-18 07:43:40|146780|146650|146780|146650|146780|146650|146777.3|146647.3|13
1650267830000|2022-04-18 07:43:50|146780.1|146650.1|146780.3|146650.3|146780.3|146650.3|146772|146642|8
1650267840000|2022-04-18 07:44:00|146779.9|146649.9|146762.2|146672.2|146781.1|146672.2|146745.5|146636.5|13
1650267850000|2022-04-18 07:44:10|146757.6|146667.6|146777.3|146647.3|146781.4|146667.6|146757.6|146645.3|10
1650267860000|2022-04-18 07:44:20|146775.9|146645.9|146783|146653|146789.7|146659.7|146775|146645|15
1650267870000|2022-04-18 07:44:30|146782.2|146652.2|146779.9|146649.9|146785.8|146655.8|146779.9|146649.9|9
1650267880000|2022-04-18 07:44:40|146782.2|146652.2|146796.1|146666.1|146801.6|146671.6|146779.5|146649.5|13
1650267890000|2022-04-18 07:44:50|146796|146666|146794.3|146664.3|146797.1|146667.1|146785.1|146655.1|7
1650267900000|2022-04-18 07:45:00|146794.6|146664.6|146794.2|146664.2|146794.6|146664.6|146787.7|146657.7|11
1650267910000|2022-04-18 07:45:10|146793.1|146663.1|146795.6|146665.6|146795.6|146665.6|146791.7|146661.7|11
1650267920000|2022-04-18 07:45:20|146793.9|146663.9|146798.4|146668.4|146798.4|146668.4|146792.9|146662.9|8
1650267930000|2022-04-18 07:45:30|146797.2|146667.2|146796.8|146666.8|146800.4|146670.4|146792.8|146662.8|14
1650267940000|2022-04-18 07:45:40|146798.9|146668.9|146796|146666|146799.8|146669.8|146794.5|146664.5|13
1650267950000|2022-04-18 07:45:50|146793.2|146663.2|146794.7|146664.7|146795.3|146665.3|146793|146663|5
1650267960000|2022-04-18 07:46:00|146795.8|146665.8|146793.6|146663.6|146795.8|146665.8|146792.1|146662.1|10
1650267970000|2022-04-18 07:46:10|146793.3|146663.3|146793|146663|146793.3|146663.3|146788|146658|8
1650267980000|2022-04-18 07:46:20|146791.4|146661.4|146788.2|146658.2|146793.6|146663.6|146787.1|146657.1|10
1650267990000|2022-04-18 07:46:30|146788.6|146658.6|146799.8|146669.8|146802.5|146693.5|146780.4|146650.4|7
1650268000000|2022-04-18 07:46:40|146799.5|146669.5|146792.8|146662.8|146801.1|146671.1|146786.1|146656.1|9
1650268010000|2022-04-18 07:46:50|146788|146658|146794|146664|146794.5|146664.5|146788|146658|10
1650268020000|2022-04-18 07:47:00|146793.9|146663.9|146790.7|146660.7|146793.9|146663.9|146789.7|146659.7|9
1650268030000|2022-04-18 07:47:10|146792.9|146662.9|146790.8|146660.8|146793.1|146663.1|146785.1|146655.1|8
1650268040000|2022-04-18 07:47:20|146789.3|146659.3|146770|146640|146789.3|146659.3|146760.6|146630.6|23
1650268050000|2022-04-18 07:47:30|146772.5|146642.5|146766|146636|146772.5|146642.5|146764|146634|14
1650268060000|2022-04-18 07:47:40|146768.7|146638.7|146769.4|146639.4|146773.8|146643.8|146768.7|146638.7|10
1650268070000|2022-04-18 07:47:50|146767.9|146637.9|146765.5|146635.5|146771.5|146641.5|146762.1|146632.1|18
1650268080000|2022-04-18 07:48:00|146765.4|146635.4|146762|146632|146767.2|146637.2|146758.7|146628.7|20
1650268090000|2022-04-18 07:48:10|146763.3|146633.3|146764|146634|146765.6|146635.6|146761.2|146631.2|17
1650268100000|2022-04-18 07:48:20|146759|146629|146762.6|146632.6|146762.6|146632.6|146759|146629|8
1650268110000|2022-04-18 07:48:30|146763.4|146633.4|146763.3|146633.3|146765.1|146635.1|146758.8|146628.8|14
1650268120000|2022-04-18 07:48:40|146763.6|146633.6|146765.8|146635.8|146765.8|146635.8|146758|146628|14
1650268130000|2022-04-18 07:48:50|146765.7|146635.7|146766.2|146636.2|146767.8|146637.8|146756.6|146626.6|23
1650268140000|2022-04-18 07:49:00|146765.6|146635.6|146738.6|146608.6|146765.6|146635.6|146733.7|146603.7|30
1650268150000|2022-04-18 07:49:10|146740.2|146610.2|146742|146612|146742.8|146612.8|146737.4|146607.4|13
1650268160000|2022-04-18 07:49:20|146737.3|146607.3|146738.1|146608.1|146738.9|146608.9|146736.2|146606.2|6
1650268170000|2022-04-18 07:49:30|146737.3|146607.3|146743|146613|146743.3|146613.3|146736.3|146606.3|14
1650268180000|2022-04-18 07:49:40|146743.1|146613.1|146753.6|146623.6|146754.5|146624.5|146743.1|146613.1|11
1650268190000|2022-04-18 07:49:50|146742.8|146612.8|146746.4|146616.4|146748.3|146618.3|146742.8|146612.8|11
1650268200000|2022-04-18 07:50:00|146747.9|146617.9|146746.3|146616.3|146749.4|146619.4|146745.1|146615.1|14
1650268210000|2022-04-18 07:50:10|146746.2|146616.2|146745.4|146615.4|146749|146619|146745.4|146615.4|6
1650268220000|2022-04-18 07:50:20|146744.3|146614.3|146747.1|146617.1|146747.3|146617.3|146744.3|146614.3|6
1650268230000|2022-04-18 07:50:30|146746.9|146616.9|146748|146618|146748.8|146618.8|146742.4|146612.4|10
1650268240000|2022-04-18 07:50:40|146748.4|146618.4|146749.7|146619.7|146749.7|146619.7|146748.4|146618.4|2
1650268250000|2022-04-18 07:50:50|146747.7|146617.7|146746.3|146616.3|146749.2|146619.2|146741.6|146611.6|5
1650268260000|2022-04-18 07:51:00|146747.4|146617.4|146752.8|146622.8|146754.8|146624.8|146744.7|146614.7|15
1650268270000|2022-04-18 07:51:10|146744|146614|146753.2|146623.2|146755.1|146625.1|146742.5|146612.5|15
1650268280000|2022-04-18 07:51:20|146750.1|146620.1|146749.5|146619.5|146753.2|146623.2|146749.5|146619.5|13
1650268290000|2022-04-18 07:51:30|146750.2|146620.2|146750.1|146620.1|146752.7|146622.7|146740.5|146610.5|11
1650268300000|2022-04-18 07:51:40|146751.5|146621.5|146750.1|146620.1|146752.3|146622.3|146748.9|146618.9|12
1650268310000|2022-04-18 07:51:50|146751.2|146621.2|146753.4|146623.4|146754.6|146624.6|146751.2|146621.2|14
1650268320000|2022-04-18 07:52:00|146750.3|146620.3|146749.3|146619.3|146753.1|146623.1|146747.7|146617.7|10
1650268330000|2022-04-18 07:52:10|146749|146619|146746|146616|146749|146619|146746|146616|3
1650268340000|2022-04-18 07:52:20|146747.1|146617.1|146747|146617|146752.6|146622.6|146745.5|146615.5|5
1650268350000|2022-04-18 07:52:30|146748|146618|146752.7|146622.7|146764.4|146634.4|146741.7|146611.7|14
1650268360000|2022-04-18 07:52:40|146750.9|146620.9|146753.4|146623.4|146754.2|146624.2|146743.9|146613.9|14
1650268370000|2022-04-18 07:52:50|146753.6|146623.6|146752|146622|146754.5|146624.5|146752|146622|9
1650268380000|2022-04-18 07:53:00|146750.8|146620.8|146744.6|146614.6|146750.8|146620.8|146744.6|146614.6|6
1650268390000|2022-04-18 07:53:10|146746.5|146616.5|146747.2|146617.2|146747.2|146617.2|146746.5|146616.5|2
1650268400000|2022-04-18 07:53:20|146757.1|146627.1|146751.6|146621.6|146757.1|146627.1|146747.2|146617.2|7
1650268410000|2022-04-18 07:53:30|146749.4|146619.4|146747.6|146617.6|146755.6|146625.6|146745|146615|14
1650268420000|2022-04-18 07:53:40|146753|146623|146751|146621|146753.7|146623.7|146749.9|146619.9|9
1650268430000|2022-04-18 07:53:50|146750.1|146620.1|146752.4|146622.4|146752.4|146622.4|146748.6|146618.6|7
1650268440000|2022-04-18 07:54:00|146752.7|146622.7|146750.6|146620.6|146754.4|146624.4|146747.3|146617.3|8
1650268450000|2022-04-18 07:54:10|146750.4|146620.4|146752.8|146622.8|146752.8|146622.8|146747.9|146617.9|8
1650268460000|2022-04-18 07:54:20|146744.1|146614.1|146751.9|146621.9|146752.1|146622.1|146742.7|146612.7|9
1650268470000|2022-04-18 07:54:30|146751.3|146621.3|146740.3|146610.3|146752.4|146622.4|146740.3|146610.3|28
1650268480000|2022-04-18 07:54:40|146741.4|146611.4|146744|146614|146744.4|146614.4|146737.8|146607.8|18
1650268490000|2022-04-18 07:54:50|146744.6|146614.6|146743.4|146613.4|146744.6|146614.6|146740.9|146610.9|14
1650268500000|2022-04-18 07:55:00|146743|146613|146747.6|146617.6|146747.6|146617.6|146743|146613|9
1650268510000|2022-04-18 07:55:10|146745.7|146615.7|146745.9|146615.9|146746.7|146616.7|146743.2|146613.2|8
1650268520000|2022-04-18 07:55:20|146742.8|146612.8|146744.5|146614.5|146744.5|146614.5|146742.8|146612.8|3
1650268530000|2022-04-18 07:55:30|146738.1|146608.1|146798.8|146708.8|146798.8|146708.8|146738.1|146608.1|14
1650268540000|2022-04-18 07:55:40|146796.4|146706.4|146793.9|146703.9|146797.9|146707.9|146792.6|146702.6|18
1650268550000|2022-04-18 07:55:50|146792.9|146702.9|146804.1|146714.1|146824.1|146715|146792.9|146691.8|12
1650268560000|2022-04-18 07:56:00|146803.8|146713.8|146797.2|146707.2|146803.8|146713.8|146796.8|146706.8|18
1650268570000|2022-04-18 07:56:10|146798|146708|146798.8|146708.8|146799.8|146709.8|146797.1|146707.1|17
1650268580000|2022-04-18 07:56:20|146798.3|146708.3|146797.4|146707.4|146800|146710|146797.4|146707.4|16
1650268590000|2022-04-18 07:56:30|146798.7|146708.7|146794.6|146704.6|146800|146710|146794.5|146704.5|10
1650268600000|2022-04-18 07:56:40|146797.4|146707.4|146799.1|146709.1|146800|146710|146797|146707|11
1650268610000|2022-04-18 07:56:50|146800.3|146710.3|146800.6|146710.6|146806.4|146716.4|146799.4|146709.4|16
1650268620000|2022-04-18 07:57:00|146803.4|146713.4|146802.9|146712.9|146803.4|146713.4|146799.4|146709.4|14
1650268630000|2022-04-18 07:57:10|146803.8|146713.8|146802.8|146712.8|146804.1|146714.1|146799.8|146709.8|8
1650268640000|2022-04-18 07:57:20|146802.3|146712.3|146799.9|146709.9|146802.4|146712.4|146798|146708|13
1650268650000|2022-04-18 07:57:30|146799.4|146709.4|146804.9|146714.9|146806.6|146716.6|146799.4|146709.4|18
1650268660000|2022-04-18 07:57:40|146805.8|146715.8|146804.9|146714.9|146805.8|146715.8|146802.4|146712.4|18
1650268670000|2022-04-18 07:57:50|146805.7|146715.7|146799.9|146709.9|146805.7|146715.7|146799.3|146709.3|15
1650268680000|2022-04-18 07:58:00|146801.3|146711.3|146806.6|146716.6|146808.4|146718.4|146797.3|146707.3|20
1650268690000|2022-04-18 07:58:10|146806.5|146716.5|146800.4|146710.4|146806.5|146716.5|146799.4|146709.4|17
1650268700000|2022-04-18 07:58:20|146802.9|146712.9|146809.2|146719.2|146809.2|146719.2|146799.5|146709.5|14
1650268710000|2022-04-18 07:58:30|146809.7|146719.7|146806.7|146716.7|146810.7|146720.7|146806.3|146716.3|13
1650268720000|2022-04-18 07:58:40|146808.1|146718.1|146813.1|146723.1|146813.1|146723.1|146808.1|146718.1|10
1650268730000|2022-04-18 07:58:50|146813.4|146723.4|146807|146717|146813.4|146723.4|146807|146717|9
1650268740000|2022-04-18 07:59:00|146808.3|146718.3|146811.2|146721.2|146811.3|146721.3|146805.9|146715.9|16
1650268750000|2022-04-18 07:59:10|146810.6|146720.6|146813.3|146723.3|146813.9|146723.9|146810.6|146720.6|6
1650268760000|2022-04-18 07:59:20|146815.5|146725.5|146807.2|146717.2|146815.5|146725.5|146806.9|146716.9|11
1650268770000|2022-04-18 07:59:30|146808.8|146718.8|146807|146717|146809.3|146719.3|146806|146716|12
1650268780000|2022-04-18 07:59:40|146812.1|146722.1|146812.6|146722.6|146814.3|146724.3|146812.1|146722.1|6
1650268790000|2022-04-18 07:59:50|146812.9|146722.9|146809.3|146719.3|146812.9|146722.9|146802|146712|21
1650268800000|2022-04-18 08:00:00|146809.7|146719.7|146809.8|146719.8|146810.6|146720.6|146805.5|146715.5|27
1650268810000|2022-04-18 08:00:10|146809|146719|146811.3|146721.3|146811.7|146721.7|146808.5|146718.5|17
1650268820000|2022-04-18 08:00:20|146811.4|146721.4|146808.8|146718.8|146811.4|146721.4|146807.8|146717.8|14
1650268830000|2022-04-18 08:00:30|146808.6|146718.6|146808.8|146718.8|146809.5|146719.5|146806|146716|8
1650268840000|2022-04-18 08:00:40|146806.6|146716.6|146739|146609|146806.7|146716.7|146737.1|146607.1|25
1650268850000|2022-04-18 08:00:50|146744.3|146614.3|146730.8|146600.8|146745|146615|146730.8|146600.8|20
1650268860000|2022-04-18 08:01:00|146736.5|146606.5|146735.7|146605.7|146738.5|146608.5|146732.3|146602.3|11
1650268870000|2022-04-18 08:01:10|146733.5|146603.5|146734.1|146604.1|146738.3|146608.3|146733.5|146603.5|12
1650268880000|2022-04-18 08:01:20|146733.4|146603.4|146733|146603|146737.9|146607.9|146728.8|146598.8|10
1650268890000|2022-04-18 08:01:30|146734.5|146604.5|146735.6|146605.6|146737.4|146607.4|146730.7|146600.7|13
1650268900000|2022-04-18 08:01:40|146735.7|146605.7|146730.7|146600.7|146735.7|146605.7|146723.6|146593.6|21
1650268910000|2022-04-18 08:01:50|146728.5|146598.5|146653.9|146523.9|146728.5|146598.5|146633.8|146503.8|25
1650268920000|2022-04-18 08:02:00|146652.4|146522.4|146648.8|146518.8|146669.2|146539.2|146632.1|146502.1|25
1650268930000|2022-04-18 08:02:10|146645.3|146515.3|146650.7|146520.7|146650.7|146520.7|146632.9|146502.9|17
1650268940000|2022-04-18 08:02:20|146641|146511|146640.4|146510.4|146652.7|146522.7|146636.5|146506.5|15
1650268950000|2022-04-18 08:02:30|146641.4|146511.4|146650|146520|146650|146520|146641.3|146511.3|19
1650268960000|2022-04-18 08:02:40|146650.2|146520.2|146657.4|146527.4|146659|146529|146649.4|146519.4|21
1650268970000|2022-04-18 08:02:50|146654.8|146524.8|146658.1|146528.1|146658.3|146528.3|146654.1|146524.1|14
1650268980000|2022-04-18 08:03:00|146656.8|146526.8|146649|146519|146656.8|146526.8|146648.9|146518.9|13
1650268990000|2022-04-18 08:03:10|146650.9|146520.9|146650.2|146520.2|146655.5|146525.5|146645.3|146515.3|16
1650269000000|2022-04-18 08:03:20|146650.5|146520.5|146598.3|146468.3|146655.5|146525.5|146598.3|146468.3|31
1650269010000|2022-04-18 08:03:30|146598.8|146468.8|146609|146479|146611.3|146481.3|146598.8|146468.8|27
1650269020000|2022-04-18 08:03:40|146610.1|146480.1|146594.2|146464.2|146611.8|146481.8|146594.2|146464.2|31
1650269030000|2022-04-18 08:03:50|146594.9|146464.9|146593.1|146463.1|146600.7|146470.7|146589.9|146459.9|21
1650269040000|2022-04-18 08:04:00|146594.7|146464.7|146587.1|146457.1|146597.7|146467.7|146585.4|146455.4|13
1650269050000|2022-04-18 08:04:10|146588.8|146458.8|146594.2|146464.2|146599.8|146469.8|146588.8|146458.8|19
1650269060000|2022-04-18 08:04:20|146593.6|146463.6|146592.8|146462.8|146602.3|146472.3|146589.9|146459.9|23
1650269070000|2022-04-18 08:04:30|146593.1|146463.1|146592.9|146462.9|146593.7|146463.7|146585.5|146455.5|21
1650269080000|2022-04-18 08:04:40|146592.8|146462.8|146594.5|146464.5|146601.5|146471.5|146592.2|146462.2|13
1650269090000|2022-04-18 08:04:50|146594|146464|146586.4|146456.4|146595.8|146465.8|146583.7|146453.7|15
1650269100000|2022-04-18 08:05:00|146582.6|146452.6|146581.4|146451.4|146584|146454|146580.4|146450.4|7
1650269110000|2022-04-18 08:05:10|146583.8|146453.8|146583.8|146453.8|146583.8|146453.8|146580.2|146450.2|6
1650269120000|2022-04-18 08:05:20|146582.5|146452.5|146590.6|146460.6|146590.6|146460.6|146582.5|146452.5|3
1650269130000|2022-04-18 08:05:30|146589.7|146459.7|146582.2|146452.2|146590.5|146460.5|146574.2|146444.2|8
1650269140000|2022-04-18 08:05:40|146606.9|146476.9|146584|146454|146606.9|146476.9|146581.3|146451.3|4
1650269150000|2022-04-18 08:05:50|146589.4|146459.4|146586.9|146456.9|146589.4|146459.4|146578.9|146448.9|4
1650269160000|2022-04-18 08:06:00|146582|146452|146585.5|146455.5|146588.5|146458.5|146579.4|146449.4|9
1650269170000|2022-04-18 08:06:10|146579.7|146449.7|146579.7|146449.7|146579.7|146449.7|146579.7|146449.7|1
1650269180000|2022-04-18 08:06:20|146596.5|146466.5|146572.6|146442.6|146596.5|146466.5|146572.6|146442.6|9
1650269190000|2022-04-18 08:06:30|146585.3|146455.3|146589.4|146459.4|146599.9|146469.9|146582.1|146452.1|5
1650269200000|2022-04-18 08:06:40|146583.6|146453.6|146585.2|146455.2|146601.6|146471.6|146581.3|146451.3|23
1650269210000|2022-04-18 08:06:50|146584.7|146454.7|146581.9|146451.9|146584.7|146454.7|146576.2|146446.2|12
1650269220000|2022-04-18 08:07:00|146578.3|146448.3|146581.6|146451.6|146581.6|146451.6|146576|146446|10
1650269230000|2022-04-18 08:07:10|146576.1|146446.1|146577.7|146447.7|146580.3|146450.3|146576.1|146446.1|5
1650269240000|2022-04-18 08:07:20|146570.9|146440.9|146575.5|146445.5|146575.5|146445.5|146569.7|146439.7|6
1650269250000|2022-04-18 08:07:30|146574.4|146444.4|146572.9|146442.9|146577.9|146447.9|146569.3|146439.3|6
1650269260000|2022-04-18 08:07:40|146582.3|146452.3|146590.1|146460.1|146592.5|146462.5|146582.3|146452.3|3
1650269270000|2022-04-18 08:07:50|146588.6|146458.6|146585.1|146455.1|146588.6|146458.6|146579.6|146449.6|9
1650269280000|2022-04-18 08:08:00|146585.7|146455.7|146584|146454|146600.3|146470.3|146579.2|146449.2|16
1650269290000|2022-04-18 08:08:10|146584.3|146454.3|146576.6|146446.6|146584.3|146454.3|146571.5|146441.5|5
1650269300000|2022-04-18 08:08:20|146582.4|146452.4|146568.1|146438.1|146587|146457|146555.2|146425.2|11
1650269310000|2022-04-18 08:08:30|146574|146444|146661.7|146531.7|146661.7|146531.7|146561.4|146431.4|18
1650269320000|2022-04-18 08:08:40|146660.3|146530.3|146704.5|146574.5|146720.6|146590.6|146660.3|146530.3|23
1650269330000|2022-04-18 08:08:50|146704.6|146574.6|146751.6|146621.6|146751.6|146646|146704.6|146574.6|25
1650269340000|2022-04-18 08:09:00|146747.1|146617.1|146731.9|146641.9|146753.2|146641.9|146731.9|146611.7|14
1650269350000|2022-04-18 08:09:10|146729.5|146639.5|146712.2|146582.2|146729.5|146639.5|146710.2|146580.2|26
1650269360000|2022-04-18 08:09:20|146713.7|146583.7|146713.3|146583.3|146720.9|146590.9|146710.2|146580.2|21
1650269370000|2022-04-18 08:09:30|146713.7|146583.7|146712.1|146582.1|146716.3|146586.3|146711.7|146581.7|25
1650269380000|2022-04-18 08:09:40|146713.5|146583.5|146716|146586|146719.3|146589.3|146708.4|146578.4|25
1650269390000|2022-04-18 08:09:50|146717.3|146587.3|146720|146590|146723.2|146593.2|146710.6|146580.6|29
1650269400000|2022-04-18 08:10:00|146724.3|146594.3|146716.3|146586.3|146726.6|146596.6|146709.1|146579.1|27
1650269410000|2022-04-18 08:10:10|146717.3|146587.3|146716|146586|146719.5|146589.5|146714.5|146584.5|23
1650269420000|2022-04-18 08:10:20|146717.3|146587.3|146716.7|146586.7|146718.8|146588.8|146715.5|146585.5|21
1650269430000|2022-04-18 08:10:30|146717.3|146587.3|146718.1|146588.1|146720.8|146590.8|146716.5|146586.5|17
1650269440000|2022-04-18 08:10:40|146719.8|146589.8|146719.1|146589.1|146719.8|146589.8|146711.8|146581.8|9
1650269450000|2022-04-18 08:10:50|146719.8|146589.8|146697.8|146607.8|146721.6|146608.1|146695.6|146587.8|20
1650269460000|2022-04-18 08:11:00|146698|146608|146711.3|146581.3|146711.3|146608|146696.4|146581.2|6
1650269470000|2022-04-18 08:11:10|146715.5|146585.5|146717|146587|146717.5|146587.5|146715.3|146585.3|9
1650269480000|2022-04-18 08:11:20|146716.2|146586.2|146717|146587|146717.6|146587.6|146710.3|146580.3|16
1650269490000|2022-04-18 08:11:30|146716.6|146586.6|146719.1|146589.1|146719.1|146589.1|146710.7|146580.7|13
1650269500000|2022-04-18 08:11:40|146712.8|146582.8|146719.4|146589.4|146719.4|146610.5|146690.6|146581.8|21
1650269510000|2022-04-18 08:11:50|146719.8|146589.8|146712.6|146582.6|146719.8|146608.5|146696.1|146571.5|14
1650269520000|2022-04-18 08:12:00|146713.8|146583.8|146705.6|146575.6|146714|146584|146703|146573|14
1650269530000|2022-04-18 08:12:10|146706.2|146576.2|146712.2|146582.2|146723.9|146593.9|146706.2|146576.2|14
1650269540000|2022-04-18 08:12:20|146709.5|146579.5|146708.7|146578.7|146711.9|146581.9|146708|146578|19
1650269550000|2022-04-18 08:12:30|146709.9|146579.9|146705.4|146575.4|146710|146580|146704.8|146574.8|4
1650269560000|2022-04-18 08:12:40|146701.6|146571.6|146684.3|146594.3|146709.1|146596.6|146680|146569|16
1650269570000|2022-04-18 08:12:50|146684.2|146594.2|146684.8|146594.8|146685.5|146595.5|146682|146592|10
1650269580000|2022-04-18 08:13:00|146685.2|146595.2|146680.8|146590.8|146685.8|146595.8|146680.8|146590.8|13
1650269590000|2022-04-18 08:13:10|146681.4|146591.4|146682.8|146592.8|146682.8|146592.8|146679.7|146589.7|9
1650269600000|2022-04-18 08:13:20|146684.4|146594.4|146705.3|146575.3|146707.8|146594.4|146684.4|146569.7|12
1650269610000|2022-04-18 08:13:30|146702.8|146572.8|146687.3|146597.3|146705.2|146600|146685.5|146567.4|21
1650269620000|2022-04-18 08:13:40|146686.6|146596.6|146689.8|146599.8|146692.7|146602.7|146686.6|146596.6|26
1650269630000|2022-04-18 08:13:50|146689.4|146599.4|146690.6|146600.6|146690.6|146600.6|146682.4|146592.4|17
1650269640000|2022-04-18 08:14:00|146686.7|146596.7|146683.4|146593.4|146686.7|146596.7|146681|146591|12
1650269650000|2022-04-18 08:14:10|146682.6|146592.6|146683.5|146593.5|146684.1|146594.1|146681.8|146591.8|10
1650269660000|2022-04-18 08:14:20|146685|146595|146684|146594|146689.1|146599.1|146682.9|146592.9|9
1650269670000|2022-04-18 08:14:30|146686.7|146596.7|146685.6|146595.6|146705.8|146596.7|146681.1|146571|9
1650269680000|2022-04-18 08:14:40|146686.1|146596.1|146677|146587|146687.1|146597.1|146677|146587|12
1650269690000|2022-04-18 08:14:50|146681.7|146591.7|146678.4|146588.4|146681.7|146591.7|146673.3|146583.3|10
1650269700000|2022-04-18 08:15:00|146675.1|146585.1|146682|146592|146686.1|146596.1|146674.5|146584.5|13
1650269710000|2022-04-18 08:15:10|146709.4|146579.4|146686.7|146596.7|146709.4|146596.7|146678.2|146579.4|9
1650269720000|2022-04-18 08:15:20|146685.1|146595.1|146687.9|146597.9|146690.8|146600.8|146680.9|146590.9|13
1650269730000|2022-04-18 08:15:30|146687.7|146597.7|146689.1|146599.1|146689.9|146599.9|146687.7|146597.7|7
1650269740000|2022-04-18 08:15:40|146688.7|146598.7|146681.8|146591.8|146688.8|146598.8|146681.8|146591.8|8
1650269750000|2022-04-18 08:15:50|146682.1|146592.1|146691.3|146601.3|146713|146601.5|146679.1|146583|20
1650269760000|2022-04-18 08:16:00|146682.8|146592.8|146678.9|146588.9|146711.5|146600.6|146678.9|146581.5|11
1650269770000|2022-04-18 08:16:10|146683.6|146593.6|146689.4|146599.4|146689.4|146599.4|146683.6|146593.6|10
1650269780000|2022-04-18 08:16:20|146688.5|146598.5|146686|146596|146688.5|146598.5|146679.5|146589.5|18
1650269790000|2022-04-18 08:16:30|146685.9|146595.9|146686.8|146596.8|146689|146599|146685.9|146595.9|19
1650269800000|2022-04-18 08:16:40|146686.9|146596.9|146686.1|146596.1|146689.3|146599.3|146680.9|146590.9|11
1650269810000|2022-04-18 08:16:50|146688.9|146598.9|146688.2|146598.2|146690.3|146600.3|146686.8|146596.8|12
1650269820000|2022-04-18 08:17:00|146688.7|146598.7|146685.4|146595.4|146692.5|146602.5|146678.1|146588.1|13
1650269830000|2022-04-18 08:17:10|146684.2|146594.2|146685.7|146595.7|146692.2|146602.2|146684.2|146594.2|19
1650269840000|2022-04-18 08:17:20|146685.8|146595.8|146682.4|146592.4|146685.8|146595.8|146680.5|146590.5|18
1650269850000|2022-04-18 08:17:30|146684.1|146594.1|146684.1|146594.1|146685|146595|146683.2|146593.2|12
1650269860000|2022-04-18 08:17:40|146684.8|146594.8|146685|146595|146686.5|146596.5|146684.4|146594.4|14
1650269870000|2022-04-18 08:17:50|146685.2|146595.2|146678.3|146588.3|146685.5|146595.5|146674.7|146584.7|12
1650269880000|2022-04-18 08:18:00|146703.4|146573.4|146698.3|146568.3|146703.4|146573.4|146692.1|146562.1|14
1650269890000|2022-04-18 08:18:10|146699.3|146569.3|146685.5|146595.5|146703.4|146595.5|146678.3|146561.7|13
1650269900000|2022-04-18 08:18:20|146682.5|146592.5|146704.1|146574.1|146706|146592.7|146676.1|146565.4|16
1650269910000|2022-04-18 08:18:30|146686.1|146596.1|146678.6|146588.6|146686.5|146596.5|146676.8|146586.8|20
1650269920000|2022-04-18 08:18:40|146677.4|146587.4|146682.9|146592.9|146682.9|146592.9|146677.4|146587.4|9
1650269930000|2022-04-18 08:18:50|146682.8|146592.8|146704.6|146574.6|146704.7|146592.9|146682.4|146574.6|6
1650269940000|2022-04-18 08:19:00|146701|146571|146695.3|146565.3|146701.5|146571.5|146695.3|146565.3|10
1650269950000|2022-04-18 08:19:10|146696.8|146566.8|146683.1|146593.1|146703.6|146594.2|146683|146566.8|12
1650269960000|2022-04-18 08:19:20|146683.3|146593.3|146677.6|146587.6|146683.3|146593.3|146677.6|146587.6|12
1650269970000|2022-04-18 08:19:30|146676.6|146586.6|146679.4|146589.4|146679.4|146589.4|146676.6|146586.6|12
1650269980000|2022-04-18 08:19:40|146682|146592|146680.8|146590.8|146682|146592|146680.2|146590.2|10
1650269990000|2022-04-18 08:19:50|146680.5|146590.5|146678.2|146588.2|146682.2|146592.2|146678.2|146588.2|10
1650270000000|2022-04-18 08:20:00|146674.5|146584.5|146683.1|146593.1|146683.1|146593.1|146673.7|146583.7|14
1650270010000|2022-04-18 08:20:10|146683|146593|146676.7|146586.7|146683.2|146593.2|146676.7|146586.7|11
1650270020000|2022-04-18 08:20:20|146678.3|146588.3|146682.2|146592.2|146682.2|146592.2|146678|146588|15
1650270030000|2022-04-18 08:20:30|146682.6|146592.6|146679.5|146589.5|146682.6|146592.6|146677.3|146587.3|11
1650270040000|2022-04-18 08:20:40|146679|146589|146680.2|146590.2|146680.3|146590.3|146679|146589|12
1650270050000|2022-04-18 08:20:50|146679|146589|146677.6|146587.6|146683.6|146593.6|146677.6|146587.6|9
1650270060000|2022-04-18 08:21:00|146678.1|146588.1|146680.3|146590.3|146682.3|146592.3|146678.1|146588.1|11
1650270070000|2022-04-18 08:21:10|146680.9|146590.9|146678.1|146588.1|146682.4|146592.4|146678.1|146588.1|7
1650270080000|2022-04-18 08:21:20|146677.7|146587.7|146683|146593|146696.6|146606.6|146677.7|146587.7|18
1650270090000|2022-04-18 08:21:30|146681.5|146591.5|146676.3|146586.3|146684.9|146594.9|146674.9|146584.9|24
1650270100000|2022-04-18 08:21:40|146675.8|146585.8|146677.3|146587.3|146678.4|146588.4|146675.7|146585.7|15
1650270110000|2022-04-18 08:21:50|146675.1|146585.1|146677.6|146587.6|146677.9|146587.9|146674.9|146584.9|11
1650270120000|2022-04-18 08:22:00|146677.7|146587.7|146679.5|146589.5|146680.6|146590.6|146677.5|146587.5|13
1650270130000|2022-04-18 08:22:10|146679.4|146589.4|146676|146586|146679.4|146589.4|146674.6|146584.6|10
1650270140000|2022-04-18 08:22:20|146675.7|146585.7|146680.5|146590.5|146681.7|146591.7|146675.7|146585.7|10
1650270150000|2022-04-18 08:22:30|146680.6|146590.6|146714.3|146624.3|146714.3|146624.3|146679.3|146589.3|15
1650270160000|2022-04-18 08:22:40|146716.9|146626.9|146679.9|146589.9|146716.9|146626.9|146678.3|146588.3|23
1650270170000|2022-04-18 08:22:50|146680.4|146590.4|146710.6|146620.6|146710.6|146620.6|146675.6|146585.6|14
1650270180000|2022-04-18 08:23:00|146708.6|146618.6|146685.7|146595.7|146709.6|146619.6|146684.3|146594.3|29
1650270190000|2022-04-18 08:23:10|146685.6|146595.6|146682.8|146592.8|146688.1|146598.1|146680.5|146590.5|22
1650270200000|2022-04-18 08:23:20|146682.3|146592.3|146686.1|146596.1|146686.9|146596.9|146682.3|146592.3|23
1650270210000|2022-04-18 08:23:30|146686.3|146596.3|146683.8|146593.8|146687.2|146597.2|146682.6|146592.6|14
1650270220000|2022-04-18 08:23:40|146682.7|146592.7|146676.8|146586.8|146683.3|146593.3|146673.9|146583.9|30
1650270230000|2022-04-18 08:23:50|146675.9|146585.9|146685.6|146595.6|146700.2|146598.1|146674.6|146570.2|32
1650270240000|2022-04-18 08:24:00|146672.5|146582.5|146712.4|146582.4|146717.8|146604.3|146672.5|146575.8|16
1650270250000|2022-04-18 08:24:10|146711.6|146581.6|146688.7|146598.7|146711.6|146612.6|146685.5|146581.6|10
1650270260000|2022-04-18 08:24:20|146687.9|146597.9|146679.2|146589.2|146692.1|146602.1|146676.8|146586.8|18
1650270270000|2022-04-18 08:24:30|146679.3|146589.3|146678.4|146588.4|146679.3|146589.3|146663.5|146573.5|8
1650270280000|2022-04-18 08:24:40|146678.5|146588.5|146694.6|146604.6|146697.4|146607.4|146678.3|146588.3|14
1650270290000|2022-04-18 08:24:50|146691.8|146601.8|146704.5|146614.5|146713.6|146623.6|146676.6|146586.6|17
1650270300000|2022-04-18 08:25:00|146702.8|146612.8|146708.7|146618.7|146710|146620|146702.8|146612.8|26
1650270310000|2022-04-18 08:25:10|146708.8|146618.8|146675.7|146585.7|146708.8|146618.8|146674.2|146584.2|17
1650270320000|2022-04-18 08:25:20|146677.3|146587.3|146674.3|146584.3|146680.7|146590.7|146674|146584|13
1650270330000|2022-04-18 08:25:30|146675.3|146585.3|146672.4|146582.4|146678.8|146588.8|146672.4|146582.4|7
1650270340000|2022-04-18 08:25:40|146673.6|146583.6|146676.2|146586.2|146676.4|146586.4|146671.7|146581.7|10
1650270350000|2022-04-18 08:25:50|146677.6|146587.6|146671.7|146581.7|146678.1|146588.1|146671.7|146581.7|9
1650270360000|2022-04-18 08:26:00|146673.2|146583.2|146684.5|146594.5|146686.1|146596.1|146671.5|146581.5|13
1650270370000|2022-04-18 08:26:10|146684.4|146594.4|146674.6|146584.6|146688.8|146598.8|146671.4|146581.4|7
1650270380000|2022-04-18 08:26:20|146678.3|146588.3|146678.4|146588.4|146679.6|146589.6|146670.8|146580.8|11
1650270390000|2022-04-18 08:26:30|146678.3|146588.3|146679.4|146589.4|146681.8|146591.8|146676.6|146586.6|15
1650270400000|2022-04-18 08:26:40|146681.8|146591.8|146712.2|146582.2|146714.6|146593.2|146681.2|146582.2|8
1650270410000|2022-04-18 08:26:50|146701.4|146571.4|146682.5|146592.5|146703.8|146592.5|146672.3|146567.7|12
1650270420000|2022-04-18 08:27:00|146683.3|146593.3|146684.1|146594.1|146688.3|146598.3|146683.2|146593.2|8
1650270430000|2022-04-18 08:27:10|146681.3|146591.3|146676.1|146586.1|146682.9|146592.9|146676.1|146586.1|6
1650270440000|2022-04-18 08:27:20|146676.2|146586.2|146679.5|146589.5|146679.5|146589.5|146676.2|146586.2|7
1650270450000|2022-04-18 08:27:30|146682.3|146592.3|146677.7|146587.7|146682.3|146592.3|146665.9|146575.9|9
1650270460000|2022-04-18 08:27:40|146678.4|146588.4|146677.9|146587.9|146678.6|146588.6|146677.3|146587.3|5
1650270470000|2022-04-18 08:27:50|146676.7|146586.7|146672.8|146582.8|146680.7|146590.7|146672.8|146582.8|7
1650270480000|2022-04-18 08:28:00|146674.1|146584.1|146675.3|146585.3|146678.7|146588.7|146674.1|146584.1|6
1650270490000|2022-04-18 08:28:10|146674.4|146584.4|146676.1|146586.1|146676.1|146586.1|146674.4|146584.4|5
1650270500000|2022-04-18 08:28:20|146677.3|146587.3|146670.4|146580.4|146682.9|146592.9|146670.4|146580.4|9
1650270510000|2022-04-18 08:28:30|146669.1|146579.1|146680.7|146590.7|146681.9|146591.9|146668.6|146578.6|10
1650270520000|2022-04-18 08:28:40|146678.7|146588.7|146677.3|146587.3|146678.7|146588.7|146677.3|146587.3|5
1650270530000|2022-04-18 08:28:50|146671.3|146581.3|146674.8|146584.8|146674.8|146584.8|146671.3|146581.3|3
1650270540000|2022-04-18 08:29:00|146672.9|146582.9|146676.4|146586.4|146676.4|146586.4|146672.9|146582.9|5
1650270550000|2022-04-18 08:29:10|146672|146582|146682.6|146592.6|146682.6|146592.6|146672|146582|5
1650270560000|2022-04-18 08:29:20|146682.5|146592.5|146680|146590|146682.6|146592.6|146677.5|146587.5|10
1650270570000|2022-04-18 08:29:30|146663.8|146573.8|146668.6|146578.6|146673.2|146583.2|146661|146571|4
1650270580000|2022-04-18 08:29:40|146669.4|146579.4|146677|146587|146677|146587|146669.4|146579.4|7
1650270590000|2022-04-18 08:29:50|146676.6|146586.6|146680.8|146590.8|146680.8|146590.8|146676.6|146586.6|6
1650270600000|2022-04-18 08:30:00|146682.2|146592.2|146675|146585|146682.2|146592.2|146671.1|146581.1|6
1650270610000|2022-04-18 08:30:10|146673.8|146583.8|146675.3|146585.3|146677.4|146587.4|146673.8|146583.8|4
1650270620000|2022-04-18 08:30:20|146686.2|146596.2|146683.8|146593.8|146686.2|146596.2|146683.3|146593.3|5
1650270630000|2022-04-18 08:30:30|146672.8|146582.8|146683.6|146593.6|146684.1|146594.1|146671.3|146581.3|8
1650270640000|2022-04-18 08:30:40|146683.3|146593.3|146684.9|146594.9|146684.9|146594.9|146683.2|146593.2|5
1650270650000|2022-04-18 08:30:50|146704.9|146574.9|146698.8|146568.8|146704.9|146574.9|146692.6|146562.6|10
1650270660000|2022-04-18 08:31:00|146697.9|146567.9|146700.2|146570.2|146700.2|146570.2|146695.2|146565.2|12
1650270670000|2022-04-18 08:31:10|146698.2|146568.2|146632.2|146542.2|146698.2|146570.5|146628|146538|28
1650270680000|2022-04-18 08:31:20|146630.8|146540.8|146636.9|146546.9|146636.9|146546.9|146630.1|146540.1|17
1650270690000|2022-04-18 08:31:30|146637|146547|146640.1|146550.1|146641.1|146551.1|146637|146547|11
1650270700000|2022-04-18 08:31:40|146640.5|146550.5|146636.9|146546.9|146641.2|146551.2|146629.2|146539.2|16
1650270710000|2022-04-18 08:31:50|146636.7|146546.7|146635.5|146545.5|146636.7|146546.7|146632.9|146542.9|11
1650270720000|2022-04-18 08:32:00|146630|146540|146635.5|146545.5|146635.5|146545.5|146622.8|146532.8|16
1650270730000|2022-04-18 08:32:10|146626.9|146536.9|146651.5|146521.5|146651.6|146546.8|146626.9|146520.9|19
1650270740000|2022-04-18 08:32:20|146650.9|146520.9|146648.8|146518.8|146654.5|146524.5|146648|146518|13
1650270750000|2022-04-18 08:32:30|146649.5|146519.5|146648.7|146518.7|146649.5|146519.5|146647.1|146517.1|10
1650270760000|2022-04-18 08:32:40|146648.6|146518.6|146646.4|146516.4|146655.5|146525.5|146646.4|146516.4|12
1650270770000|2022-04-18 08:32:50|146646.7|146516.7|146652.2|146522.2|146654|146524|146646.7|146516.7|10
1650270780000|2022-04-18 08:33:00|146652.8|146522.8|146650.6|146520.6|146655.1|146525.1|146646|146516|25
1650270790000|2022-04-18 08:33:10|146647.2|146517.2|146648|146518|146652.4|146522.4|146647.1|146517.1|16
1650270800000|2022-04-18 08:33:20|146650.5|146520.5|146649.8|146519.8|146651.7|146521.7|146648|146518|10
1650270810000|2022-04-18 08:33:30|146651.2|146521.2|146646.4|146516.4|146651.3|146521.3|146644.2|146514.2|11
1650270820000|2022-04-18 08:33:40|146649.6|146519.6|146657.8|146527.8|146657.8|146527.8|146649.6|146519.6|9
1650270830000|2022-04-18 08:33:50|146631.2|146541.2|146649|146519|146653.6|146541.7|146618.3|146511.5|22
1650270840000|2022-04-18 08:34:00|146649.7|146519.7|146647.7|146517.7|146652.7|146522.7|146644.4|146514.4|20
1650270850000|2022-04-18 08:34:10|146646.6|146516.6|146649.5|146519.5|146651.8|146521.8|146644|146514|18
1650270860000|2022-04-18 08:34:20|146650.1|146520.1|146645.5|146515.5|146651|146521|146645.5|146515.5|10
1650270870000|2022-04-18 08:34:30|146647.6|146517.6|146649.7|146519.7|146651.5|146521.5|146646.6|146516.6|11
1650270880000|2022-04-18 08:34:40|146651.3|146521.3|146650.5|146520.5|146651.3|146521.3|146647.3|146517.3|9
1650270890000|2022-04-18 08:34:50|146652.4|146522.4|146645.4|146515.4|146652.4|146522.4|146642.4|146512.4|12
1650270900000|2022-04-18 08:35:00|146644.2|146514.2|146652.6|146522.6|146654.9|146524.9|146644.2|146514.2|26
1650270910000|2022-04-18 08:35:10|146652.1|146522.1|146643|146513|146652.6|146522.6|146640.6|146510.6|26
1650270920000|2022-04-18 08:35:20|146640.7|146510.7|146638|146508|146643.4|146513.4|146638|146508|16
1650270930000|2022-04-18 08:35:30|146619.5|146529.5|146605.3|146515.3|146619.5|146529.5|146602.9|146512.9|32
1650270940000|2022-04-18 08:35:40|146605|146515|146608.5|146518.5|146609.3|146519.3|146603.4|146513.4|24
1650270950000|2022-04-18 08:35:50|146608.4|146518.4|146605.1|146515.1|146608.6|146518.6|146605.1|146515.1|14
1650270960000|2022-04-18 08:36:00|146606.7|146516.7|146606.7|146516.7|146607.5|146517.5|146605.1|146515.1|15
1650270970000|2022-04-18 08:36:10|146607.7|146517.7|146608.9|146518.9|146611.3|146521.3|146607.3|146517.3|18
1650270980000|2022-04-18 08:36:20|146609|146519|146605.7|146515.7|146609.4|146519.4|146604.1|146514.1|15
1650270990000|2022-04-18 08:36:30|146607.5|146517.5|146603.8|146513.8|146607.5|146517.5|146602.9|146512.9|14
1650271000000|2022-04-18 08:36:40|146603.9|146513.9|146603.8|146513.8|146605.1|146515.1|146602.4|146512.4|13
1650271010000|2022-04-18 08:36:50|146604.7|146514.7|146607.5|146517.5|146608.8|146518.8|146604.7|146514.7|18
1650271020000|2022-04-18 08:37:00|146607.6|146517.6|146603.9|146513.9|146608|146518|146603.5|146513.5|16
1650271030000|2022-04-18 08:37:10|146604.5|146514.5|146606.8|146516.8|146606.8|146516.8|146603.9|146513.9|9
1650271040000|2022-04-18 08:37:20|146606.4|146516.4|146578.4|146488.4|146607.7|146517.7|146578.4|146488.4|14
1650271050000|2022-04-18 08:37:30|146575.3|146485.3|146569.2|146479.2|146578.8|146488.8|146566.8|146476.8|24
1650271060000|2022-04-18 08:37:40|146569.7|146479.7|146573.4|146483.4|146575.7|146485.7|146569|146479|17
1650271070000|2022-04-18 08:37:50|146573.7|146483.7|146572.8|146482.8|146573.7|146483.7|146570.1|146480.1|18
1650271080000|2022-04-18 08:38:00|146572.2|146482.2|146571.9|146481.9|146572.2|146482.2|146569.8|146479.8|14
1650271090000|2022-04-18 08:38:10|146571.4|146481.4|146571.9|146481.9|146573.7|146483.7|146570.2|146480.2|14
1650271100000|2022-04-18 08:38:20|146573|146483|146573.5|146483.5|146573.7|146483.7|146566.8|146476.8|14
1650271110000|2022-04-18 08:38:30|146578.2|146488.2|146569.6|146479.6|146578.2|146488.2|146566.2|146476.2|13
1650271120000|2022-04-18 08:38:40|146569.8|146479.8|146571.4|146481.4|146571.4|146481.4|146568.1|146478.1|6
1650271130000|2022-04-18 08:38:50|146570.2|146480.2|146571.5|146481.5|146574.4|146484.4|146566|146476|12
1650271140000|2022-04-18 08:39:00|146569.7|146479.7|146576.1|146486.1|146576.1|146486.1|146566.7|146476.7|19
1650271150000|2022-04-18 08:39:10|146573.3|146483.3|146573|146483|146575.8|146485.8|146569|146479|15
1650271160000|2022-04-18 08:39:20|146573.6|146483.6|146578|146488|146598.3|146488|146570.2|146465.3|12
1650271170000|2022-04-18 08:39:30|146576.4|146486.4|146579.9|146489.9|146579.9|146489.9|146574.1|146484.1|7
1650271180000|2022-04-18 08:39:40|146573.8|146483.8|146575.2|146485.2|146577.4|146487.4|146569.9|146479.9|10
1650271190000|2022-04-18 08:39:50|146576.2|146486.2|146596.3|146466.3|146596.8|146487.8|146573.4|146464.1|9
1650271200000|2022-04-18 08:40:00|146598.1|146468.1|146591.2|146461.2|146598.1|146468.1|146584|146454|9
1650271210000|2022-04-18 08:40:10|146590.2|146460.2|146595.3|146465.3|146596.8|146466.8|146585.6|146455.6|7
1650271220000|2022-04-18 08:40:20|146594.2|146464.2|146596.9|146466.9|146596.9|146466.9|146589.5|146459.5|10
1650271230000|2022-04-18 08:40:30|146589.7|146459.7|146594.4|146464.4|146594.8|146464.8|146589.7|146459.7|10
1650271240000|2022-04-18 08:40:40|146590.2|146460.2|146593.4|146463.4|146593.9|146463.9|146586.9|146456.9|8
1650271250000|2022-04-18 08:40:50|146595.5|146465.5|146575|146485|146598.6|146485|146566.6|146462.6|11
1650271260000|2022-04-18 08:41:00|146576.2|146486.2|146578.9|146488.9|146578.9|146488.9|146570|146480|14
1650271270000|2022-04-18 08:41:10|146575.5|146485.5|146573.8|146483.8|146577|146487|146572.6|146482.6|10
1650271280000|2022-04-18 08:41:20|146575.1|146485.1|146573.8|146483.8|146575.4|146485.4|146573.4|146483.4|4
1650271290000|2022-04-18 08:41:30|146569.7|146479.7|146595.2|146465.2|146596.2|146485.3|146566.8|146465.2|12
1650271300000|2022-04-18 08:41:40|146598.8|146468.8|146599.8|146469.8|146600.4|146470.4|146593.9|146463.9|4
1650271310000|2022-04-18 08:41:50|146640.7|146550.7|146637.7|146547.7|146645.8|146555.8|146637.7|146547.7|24
1650271320000|2022-04-18 08:42:00|146637.5|146547.5|146635.8|146545.8|146642.7|146552.7|146635|146545|29
1650271330000|2022-04-18 08:42:10|146636.2|146546.2|146639|146549|146640.2|146550.2|146634.9|146544.9|22
1650271340000|2022-04-18 08:42:20|146638.2|146548.2|146639.7|146549.7|146639.7|146549.7|146637.2|146547.2|15
1650271350000|2022-04-18 08:42:30|146640.2|146550.2|146638.5|146548.5|146648.3|146558.3|146638.5|146548.5|13
1650271360000|2022-04-18 08:42:40|146638.8|146548.8|146633.8|146543.8|146640.4|146550.4|146632.3|146542.3|25
1650271370000|2022-04-18 08:42:50|146634|146544|146610.4|146480.4|146635.4|146545.4|146606.5|146476.5|25
1650271380000|2022-04-18 08:43:00|146612.3|146482.3|146599.5|146469.5|146612.3|146482.3|146598.1|146468.1|19
1650271390000|2022-04-18 08:43:10|146598.4|146468.4|146598.6|146468.6|146602.8|146472.8|146593.8|146463.8|15
1650271400000|2022-04-18 08:43:20|146600.4|146470.4|146579|146489|146600.5|146490.8|146576.8|146469.7|16
1650271410000|2022-04-18 08:43:30|146579.3|146489.3|146577.2|146487.2|146579.3|146489.3|146576.1|146486.1|6
1650271420000|2022-04-18 08:43:40|146577|146487|146578.2|146488.2|146578.2|146488.2|146575.9|146485.9|8
1650271430000|2022-04-18 08:43:50|146580.1|146490.1|146580.9|146490.9|146586.2|146496.2|146579.9|146489.9|6
1650271440000|2022-04-18 08:44:00|146580.5|146490.5|146583.8|146493.8|146615.3|146498.5|146574|146476.6|11
1650271450000|2022-04-18 08:44:10|146586.9|146496.9|146569.3|146479.3|146586.9|146496.9|146569.3|146479.3|12
1650271460000|2022-04-18 08:44:20|146570.7|146480.7|146570.2|146480.2|146574.2|146484.2|146569.3|146479.3|11
1650271470000|2022-04-18 08:44:30|146569.6|146479.6|146571|146481|146571|146481|146569.6|146479.6|5
1650271480000|2022-04-18 08:44:40|146572.5|146482.5|146571.8|146481.8|146572.5|146482.5|146565.4|146475.4|10
1650271490000|2022-04-18 08:44:50|146570.9|146480.9|146571|146481|146573.8|146483.8|146566|146476|10
1650271500000|2022-04-18 08:45:00|146579.6|146489.6|146589.9|146459.9|146598.4|146489.6|146579.6|146459.9|7
1650271510000|2022-04-18 08:45:10|146589.8|146459.8|146589.8|146459.8|146589.8|146459.8|146589.8|146459.8|1
1650271520000|2022-04-18 08:45:20|146589.9|146459.9|146591.1|146461.1|146591.2|146461.2|146589.8|146459.8|4
1650271530000|2022-04-18 08:45:30|146591.6|146461.6|146574.5|146484.5|146591.6|146484.5|146570.9|146460.7|5
1650271540000|2022-04-18 08:45:40|146571.6|146481.6|146589.7|146459.7|146589.7|146481.6|146571.6|146459.7|2
1650271550000|2022-04-18 08:45:50|146590.3|146460.3|146579.3|146489.3|146590.7|146489.3|146571.5|146460.3|6
1650271560000|2022-04-18 08:46:00|146574.4|146484.4|146569.8|146479.8|146574.4|146484.4|146565.1|146475.1|11
1650271570000|2022-04-18 08:46:10|146568.1|146478.1|146571.7|146481.7|146572.6|146482.6|146568.1|146478.1|7
1650271580000|2022-04-18 08:46:20|146572.9|146482.9|146571.9|146481.9|146572.9|146482.9|146569.5|146479.5|10
1650271590000|2022-04-18 08:46:30|146572.2|146482.2|146575.3|146485.3|146576.4|146486.4|146572.2|146482.2|8
1650271600000|2022-04-18 08:46:40|146576.5|146486.5|146568.9|146478.9|146576.5|146486.5|146568.9|146478.9|3
1650271610000|2022-04-18 08:46:50|146570.3|146480.3|146572|146482|146572|146482|146570.3|146480.3|2
1650271620000|2022-04-18 08:47:00|146574.2|146484.2|146597.6|146467.6|146597.6|146488.3|146571.3|146467.6|11
1650271630000|2022-04-18 08:47:10|146599.4|146469.4|146574.7|146484.7|146599.4|146485.4|146569.6|146469.4|7
1650271640000|2022-04-18 08:47:20|146575.1|146485.1|146576.5|146486.5|146579.7|146489.7|146573.3|146483.3|7
1650271650000|2022-04-18 08:47:30|146574.6|146484.6|146577|146487|146580.7|146490.7|146574.6|146484.6|9
1650271660000|2022-04-18 08:47:40|146577.4|146487.4|146574.2|146484.2|146578.7|146488.7|146574.2|146484.2|7
1650271670000|2022-04-18 08:47:50|146574.3|146484.3|146575.2|146485.2|146579.6|146489.6|146573.6|146483.6|8
1650271680000|2022-04-18 08:48:00|146574.5|146484.5|146572.6|146482.6|146578.6|146488.6|146572.6|146482.6|12
1650271690000|2022-04-18 08:48:10|146574.9|146484.9|146569.2|146439.2|146578.2|146485.9|146552.5|146435.7|16
1650271700000|2022-04-18 08:48:20|146550.9|146460.9|146542.1|146452.1|146569.8|146470.2|146542.1|146435.5|19
1650271710000|2022-04-18 08:48:30|146544.1|146454.1|146543.3|146453.3|146554|146464|146542.3|146452.3|14
1650271720000|2022-04-18 08:48:40|146543.9|146453.9|146544.9|146454.9|146552.3|146462.3|146542.4|146452.4|7
1650271730000|2022-04-18 08:48:50|146565.2|146435.2|146540.6|146410.6|146575|146454|146538.4|146408.4|19
1650271740000|2022-04-18 08:49:00|146537.6|146407.6|146546.6|146416.6|146552.3|146422.3|146537.1|146407.1|28
1650271750000|2022-04-18 08:49:10|146546|146416|146544.5|146414.5|146558.6|146428.6|146543.8|146413.8|31
1650271760000|2022-04-18 08:49:20|146543|146413|146543.9|146413.9|146545.6|146415.6|146541.1|146411.1|13
1650271770000|2022-04-18 08:49:30|146543|146413|146545.5|146415.5|146546.8|146416.8|146538.6|146408.6|16
1650271780000|2022-04-18 08:49:40|146545.3|146415.3|146543.8|146413.8|146548.6|146418.6|146536.8|146406.8|15
1650271790000|2022-04-18 08:49:50|146546.4|146416.4|146546.1|146416.1|146551.8|146421.8|146541.8|146411.8|23
1650271800000|2022-04-18 08:50:00|146548.8|146418.8|146542.8|146412.8|146548.8|146418.8|146538.7|146408.7|22
1650271810000|2022-04-18 08:50:10|146543.4|146413.4|146544.5|146414.5|146551.2|146421.2|146538.9|146408.9|26
1650271820000|2022-04-18 08:50:20|146543.3|146413.3|146544.5|146414.5|146547.4|146417.4|146542.6|146412.6|17
1650271830000|2022-04-18 08:50:30|146544.4|146414.4|146543.1|146413.1|146546.6|146416.6|146542.5|146412.5|9
1650271840000|2022-04-18 08:50:40|146539.9|146409.9|146549.2|146419.2|146549.2|146419.2|146539.9|146409.9|10
1650271850000|2022-04-18 08:50:50|146545.7|146415.7|146542.4|146412.4|146545.8|146415.8|146540.1|146410.1|8
1650271860000|2022-04-18 08:51:00|146536.9|146406.9|146547.8|146417.8|146555.6|146425.6|146536.9|146406.9|9
1650271870000|2022-04-18 08:51:10|146536.4|146406.4|146544.9|146414.9|146544.9|146414.9|146536.4|146406.4|7
1650271880000|2022-04-18 08:51:20|146543.1|146413.1|146545.3|146415.3|146547.3|146417.3|146543.1|146413.1|6
1650271890000|2022-04-18 08:51:30|146545.5|146415.5|146548.7|146418.7|146552.4|146422.4|146543.7|146413.7|9
1650271900000|2022-04-18 08:51:40|146553.5|146423.5|146552.7|146422.7|146553.5|146423.5|146543.3|146413.3|9
1650271910000|2022-04-18 08:51:50|146544.4|146414.4|146545.1|146415.1|146549.8|146419.8|146543.7|146413.7|8
1650271920000|2022-04-18 08:52:00|146546.7|146416.7|146542.7|146412.7|146546.7|146416.7|146539.4|146409.4|12
1650271930000|2022-04-18 08:52:10|146551|146421|146548.9|146418.9|146551|146421|146548.9|146418.9|3
1650271940000|2022-04-18 08:52:20|146546|146416|146547.7|146417.7|146554.9|146424.9|146542.7|146412.7|13
1650271950000|2022-04-18 08:52:30|146524.5|146434.5|146525.9|146435.9|146528.5|146438.5|146523.6|146433.6|7
1650271960000|2022-04-18 08:52:40|146524.9|146434.9|146516.4|146426.4|146524.9|146434.9|146516|146426|6
1650271970000|2022-04-18 08:52:50|146516.8|146426.8|146519.4|146429.4|146519.4|146429.4|146515.6|146425.6|4
1650271980000|2022-04-18 08:53:00|146520.1|146430.1|146527.2|146437.2|146528|146438|146520.1|146430.1|12
1650271990000|2022-04-18 08:53:10|146526.5|146436.5|146546.9|146416.9|146550.4|146437.3|146525.3|146416.2|19
1650272000000|2022-04-18 08:53:20|146546.2|146416.2|146549.5|146419.5|146549.5|146419.5|146540.6|146410.6|20
1650272010000|2022-04-18 08:53:30|146550.7|146420.7|146541.2|146411.2|146550.7|146420.7|146540|146410|26
1650272020000|2022-04-18 08:53:40|146540|146410|146541.6|146411.6|146543.1|146413.1|146540|146410|13
1650272030000|2022-04-18 08:53:50|146542.7|146412.7|146540.7|146410.7|146544.6|146414.6|146540.3|146410.3|13
1650272040000|2022-04-18 08:54:00|146541.6|146411.6|146546.2|146416.2|146547.7|146417.7|146539.7|146409.7|8
1650272050000|2022-04-18 08:54:10|146541.3|146411.3|146542.7|146412.7|146544.5|146414.5|146540.9|146410.9|15
1650272060000|2022-04-18 08:54:20|146543.4|146413.4|146539|146409|146547.3|146417.3|146538.7|146408.7|10
1650272070000|2022-04-18 08:54:30|146534.1|146404.1|146537.7|146407.7|146541|146411|146534.1|146404.1|8
1650272080000|2022-04-18 08:54:40|146539.9|146409.9|146537.3|146407.3|146541.6|146411.6|146534.1|146404.1|10
1650272090000|2022-04-18 08:54:50|146537.4|146407.4|146541.7|146411.7|146542.4|146412.4|146535.8|146405.8|13
1650272100000|2022-04-18 08:55:00|146541.9|146411.9|146552|146422|146553.1|146423.1|146541.9|146411.9|20
1650272110000|2022-04-18 08:55:10|146552.1|146422.1|146551.5|146421.5|146552.2|146422.2|146551.5|146421.5|3
1650272120000|2022-04-18 08:55:20|146552.1|146422.1|146552|146422|146552.5|146422.5|146548.3|146418.3|11
1650272130000|2022-04-18 08:55:30|146552.7|146422.7|146552.6|146422.6|146553.7|146423.7|146552.1|146422.1|5
1650272140000|2022-04-18 08:55:40|146548.7|146418.7|146548.7|146418.7|146548.7|146418.7|146548.7|146418.7|1
1650272150000|2022-04-18 08:55:50|146529.3|146439.3|146553.5|146423.5|146558.3|146446.8|146529.3|146423.5|15
1650272160000|2022-04-18 08:56:00|146553.9|146423.9|146553.6|146423.6|146555.1|146425.1|146552.6|146422.6|9
1650272170000|2022-04-18 08:56:10|146553.4|146423.4|146554.6|146424.6|146554.6|146424.6|146553.1|146423.1|5
1650272180000|2022-04-18 08:56:20|146553.3|146423.3|146551.3|146421.3|146553.3|146423.3|146550.6|146420.6|4
1650272190000|2022-04-18 08:56:30|146555.7|146425.7|146533|146443|146555.7|146444.3|146529.6|146425.6|8
1650272200000|2022-04-18 08:56:40|146536.8|146446.8|146536.8|146446.8|146536.8|146446.8|146536.8|146446.8|1
1650272210000|2022-04-18 08:56:50|146558.2|146428.2|146534.6|146444.6|146558.2|146444.8|146533.8|146428.2|6
1650272220000|2022-04-18 08:57:00|146534.7|146444.7|146533.4|146443.4|146534.7|146444.7|146533.1|146443.1|7
1650272230000|2022-04-18 08:57:10|146534|146444|146533.4|146443.4|146534|146444|146533.4|146443.4|2
1650272240000|2022-04-18 08:57:20|146534|146444|146530.8|146440.8|146534.5|146444.5|146530.8|146440.8|6
1650272250000|2022-04-18 08:57:30|146531.4|146441.4|146558.2|146428.2|146566.5|146441.7|146527.7|146427.7|17
1650272260000|2022-04-18 08:57:40|146558|146428|146587.1|146497.1|146589.7|146499.7|146558|146428|23
1650272270000|2022-04-18 08:57:50|146588.4|146498.4|146587.8|146497.8|146590.6|146500.6|146587.8|146497.8|7
1650272280000|2022-04-18 08:58:00|146588.3|146498.3|146597.6|146507.6|146597.6|146507.6|146588.3|146498.3|26
1650272290000|2022-04-18 08:58:10|146596.8|146506.8|146596.4|146506.4|146597.2|146507.2|146594.8|146504.8|12
1650272300000|2022-04-18 08:58:20|146596.5|146506.5|146600.1|146510.1|146601.4|146511.4|146594.1|146504.1|16
1650272310000|2022-04-18 08:58:30|146599.9|146509.9|146598.6|146508.6|146600.5|146510.5|146598.6|146508.6|6
1650272320000|2022-04-18 08:58:40|146599|146509|146598.5|146508.5|146599|146509|146598.5|146508.5|5
1650272330000|2022-04-18 08:58:50|146598.7|146508.7|146598.5|146508.5|146598.9|146508.9|146598.4|146508.4|5
1650272340000|2022-04-18 08:59:00|146597|146507|146597.2|146507.2|146598.8|146508.8|146588.2|146498.2|10
1650272350000|2022-04-18 08:59:10|146601.8|146511.8|146595.9|146505.9|146602.4|146512.4|146593.8|146503.8|7
1650272360000|2022-04-18 08:59:20|146596.3|146506.3|146596.3|146506.3|146599.6|146509.6|146594.3|146504.3|8
1650272370000|2022-04-18 08:59:30|146597|146507|146591.8|146501.8|146600.9|146510.9|146589.1|146499.1|10
1650272380000|2022-04-18 08:59:40|146592.8|146502.8|146589.9|146499.9|146592.8|146502.8|146587.8|146497.8|7
1650272390000|2022-04-18 08:59:50|146590.2|146500.2|146581.4|146491.4|146602.1|146512.1|146579.4|146489.4|14
1650272400000|2022-04-18 09:00:00|146583.8|146493.8|146572.5|146482.5|146583.8|146493.8|146567.7|146477.7|22
1650272410000|2022-04-18 09:00:10|146571.2|146481.2|146570.4|146480.4|146571.9|146481.9|146567.9|146477.9|10
1650272420000|2022-04-18 09:00:20|146570.3|146480.3|146571.2|146481.2|146573.2|146483.2|146570.3|146480.3|8
1650272430000|2022-04-18 09:00:30|146571.4|146481.4|146570.9|146480.9|146575.1|146485.1|146567.2|146477.2|13
1650272440000|2022-04-18 09:00:40|146571.3|146481.3|146571.6|146481.6|146574|146484|146568|146478|11
1650272450000|2022-04-18 09:00:50|146569.6|146479.6|146572.9|146482.9|146579.6|146489.6|146566.3|146476.3|15
1650272460000|2022-04-18 09:01:00|146574.6|146484.6|146578|146488|146578|146488|146574.6|146484.6|9
1650272470000|2022-04-18 09:01:10|146578.2|146488.2|146572.4|146482.4|146578.4|146488.4|146572.4|146482.4|9
1650272480000|2022-04-18 09:01:20|146574.7|146484.7|146576.4|146486.4|146578|146488|146574|146484|12
1650272490000|2022-04-18 09:01:30|146577.6|146487.6|146578.6|146488.6|146579.7|146489.7|146575.1|146485.1|13
1650272500000|2022-04-18 09:01:40|146578.5|146488.5|146581.6|146491.6|146583.4|146493.4|146578.5|146488.5|9
1650272510000|2022-04-18 09:01:50|146583|146493|146585.8|146495.8|146585.8|146495.8|146583|146493|11
1650272520000|2022-04-18 09:02:00|146588.6|146498.6|146584.8|146494.8|146588.6|146498.6|146576.3|146486.3|11
1650272530000|2022-04-18 09:02:10|146585.9|146495.9|146582.3|146492.3|146587.7|146497.7|146582.3|146492.3|14
1650272540000|2022-04-18 09:02:20|146583|146493|146582.1|146492.1|146583|146493|146580.4|146490.4|6
1650272550000|2022-04-18 09:02:30|146581|146491|146582.3|146492.3|146583.1|146493.1|146578.2|146488.2|9
1650272560000|2022-04-18 09:02:40|146581.8|146491.8|146579.9|146489.9|146584.9|146494.9|146579.9|146489.9|7
1650272570000|2022-04-18 09:02:50|146582.7|146492.7|146575.4|146485.4|146583.7|146493.7|146572|146482|6
1650272580000|2022-04-18 09:03:00|146577.1|146487.1|146592.9|146462.9|146592.9|146490.7|146572.2|146459.1|14
1650272590000|2022-04-18 09:03:10|146595.1|146465.1|146592.7|146462.7|146595.9|146465.9|146592.7|146462.7|5
1650272600000|2022-04-18 09:03:20|146594.1|146464.1|146594.4|146464.4|146594.5|146464.5|146591.7|146461.7|13
1650272610000|2022-04-18 09:03:30|146595.3|146465.3|146563.7|146473.7|146596|146478.3|146561.7|146464.9|21
1650272620000|2022-04-18 09:03:40|146559.3|146469.3|146565.3|146475.3|146565.3|146475.3|146559.2|146469.2|19
1650272630000|2022-04-18 09:03:50|146562.9|146472.9|146564.5|146474.5|146565.4|146475.4|146562.7|146472.7|13
1650272640000|2022-04-18 09:04:00|146565.3|146475.3|146564|146474|146565.6|146475.6|146562.5|146472.5|16
1650272650000|2022-04-18 09:04:10|146563.5|146473.5|146561.6|146471.6|146565.9|146475.9|146561.6|146471.6|15
1650272660000|2022-04-18 09:04:20|146561.9|146471.9|146501.5|146371.5|146563.1|146473.1|146482.4|146352.4|21
1650272670000|2022-04-18 09:04:30|146498.3|146368.3|146451.1|146361.1|146498.3|146368.3|146451.1|146347.8|21
1650272680000|2022-04-18 09:04:40|146459|146369|146458|146368|146460.5|146370.5|146458|146368|6
1650272690000|2022-04-18 09:04:50|146466|146376|146486.6|146356.6|146486.6|146376.1|146463.3|146355.1|6
1650272700000|2022-04-18 09:05:00|146488.9|146358.9|146469.4|146339.4|146488.9|146358.9|146469.4|146339.4|11
1650272710000|2022-04-18 09:05:10|146473.7|146343.7|146472.1|146342.1|146473.7|146343.7|146467.3|146337.3|10
1650272720000|2022-04-18 09:05:20|146474|146344|146473.6|146343.6|146484.9|146354.9|146465.6|146335.6|19
1650272730000|2022-04-18 09:05:30|146474.6|146344.6|146448.4|146358.4|146479.8|146359.2|146448.4|146342.3|8
1650272740000|2022-04-18 09:05:40|146449.8|146359.8|146456|146366|146456|146366|146449.8|146359.8|7
1650272750000|2022-04-18 09:05:50|146454.6|146364.6|146484.5|146354.5|146484.5|146376.3|146454.6|146349.4|8
1650272760000|2022-04-18 09:06:00|146485.3|146355.3|146474.4|146344.4|146485.3|146355.3|146470.4|146340.4|10
1650272770000|2022-04-18 09:06:10|146475.8|146345.8|146475.2|146345.2|146475.8|146345.8|146474.4|146344.4|4
1650272780000|2022-04-18 09:06:20|146474|146344|146469.3|146339.3|146487.7|146357.7|146468|146338|9
1650272790000|2022-04-18 09:06:30|146474.1|146344.1|146469.9|146339.9|146474.1|146344.1|146466.2|146336.2|8
1650272800000|2022-04-18 09:06:40|146469.5|146339.5|146463.1|146333.1|146469.5|146339.5|146463.1|146333.1|4
1650272810000|2022-04-18 09:06:50|146447.7|146357.7|146445.9|146355.9|146450.7|146360.7|146445.6|146355.6|5
1650272820000|2022-04-18 09:07:00|146446.2|146356.2|146476.4|146346.4|146476.4|146359.4|146442.9|146337.6|5
1650272830000|2022-04-18 09:07:10|146476|146346|146399.4|146269.4|146481|146368.3|146372.5|146256.9|13
1650272840000|2022-04-18 09:07:20|146399.1|146269.1|146399.9|146269.9|146400.7|146270.7|146396.6|146266.6|9
1650272850000|2022-04-18 09:07:30|146399.3|146269.3|146400.4|146270.4|146401.6|146271.6|146398.5|146268.5|10
1650272860000|2022-04-18 09:07:40|146400.7|146270.7|146399.6|146269.6|146400.8|146270.8|146395.9|146265.9|7
1650272870000|2022-04-18 09:07:50|146400.1|146270.1|146401.5|146271.5|146401.5|146271.5|146398.1|146268.1|10
1650272880000|2022-04-18 09:08:00|146401.1|146271.1|146375.1|146285.1|146401.2|146286.4|146375.1|146265.5|13
1650272890000|2022-04-18 09:08:10|146393.9|146263.9|146367|146277|146395.3|146279.8|146366.1|146255.2|34
1650272900000|2022-04-18 09:08:20|146366.3|146276.3|146362.7|146272.7|146369.8|146279.8|146362|146272|28
1650272910000|2022-04-18 09:08:30|146361.8|146271.8|146329.3|146239.3|146363.6|146272.2|146327.6|146233.6|28
1650272920000|2022-04-18 09:08:40|146330.5|146240.5|146333.7|146243.7|146335.5|146245.5|146328.7|146238.7|29
1650272930000|2022-04-18 09:08:50|146333.5|146243.5|146365.1|146235.1|146368.5|146265.6|146333.5|146234.1|29
1650272940000|2022-04-18 09:09:00|146366.3|146236.3|146362.8|146232.8|146367|146237|146362.8|146232.8|19
1650272950000|2022-04-18 09:09:10|146363.4|146233.4|146362|146232|146363.7|146233.7|146361.5|146231.5|13
1650272960000|2022-04-18 09:09:20|146362.3|146232.3|146361.3|146231.3|146364.5|146245.2|146335.2|146226.7|21
1650272970000|2022-04-18 09:09:30|146361.4|146231.4|146359.8|146229.8|146362.6|146232.6|146359.8|146229.8|13
1650272980000|2022-04-18 09:09:40|146360|146230|146367.7|146237.7|146368.8|146238.8|146359.2|146229.2|18
1650272990000|2022-04-18 09:09:50|146366|146236|146394.5|146304.5|146394.5|146304.5|146365.3|146236|26
1650273000000|2022-04-18 09:10:00|146392.2|146302.2|146390.6|146300.6|146392.4|146302.4|146384.7|146294.7|20
1650273010000|2022-04-18 09:10:10|146391.7|146301.7|146390.1|146300.1|146394.9|146304.9|146389.8|146299.8|12
1650273020000|2022-04-18 09:10:20|146390.2|146300.2|146390.2|146300.2|146390.9|146300.9|146390.2|146300.2|3
1650273030000|2022-04-18 09:10:30|146389.5|146299.5|146391.5|146301.5|146395|146305|146389.5|146299.5|8
1650273040000|2022-04-18 09:10:40|146392.2|146302.2|146390|146300|146393.1|146303.1|146387.6|146297.6|13
1650273050000|2022-04-18 09:10:50|146390.4|146300.4|146390.3|146300.3|146390.4|146300.4|146388.5|146298.5|6
1650273060000|2022-04-18 09:11:00|146391.2|146301.2|146392.2|146302.2|146393.9|146303.9|146391.2|146301.2|11
1650273070000|2022-04-18 09:11:10|146385.1|146295.1|146381.7|146291.7|146388.6|146298.6|146381.4|146291.4|8
1650273080000|2022-04-18 09:11:20|146381.6|146291.6|146378.1|146288.1|146381.6|146291.6|146369.5|146279.5|13
1650273090000|2022-04-18 09:11:30|146377.1|146287.1|146382.8|146292.8|146382.8|146292.8|146376.3|146286.3|18
1650273100000|2022-04-18 09:11:40|146381.6|146291.6|146384.8|146294.8|146384.8|146294.8|146381.6|146291.6|6
1650273110000|2022-04-18 09:11:50|146384.7|146294.7|146381.2|146291.2|146387.9|146297.9|146377.4|146287.4|10
1650273120000|2022-04-18 09:12:00|146405.3|146315.3|146401.2|146311.2|146406.1|146316.1|146399.4|146309.4|26
1650273130000|2022-04-18 09:12:10|146401.3|146311.3|146400.7|146310.7|146401.9|146311.9|146399.3|146309.3|16
1650273140000|2022-04-18 09:12:20|146399.8|146309.8|146401.2|146311.2|146402|146312|146397.7|146307.7|14
1650273150000|2022-04-18 09:12:30|146398.7|146308.7|146392.4|146302.4|146398.7|146308.7|146392.4|146302.4|10
1650273160000|2022-04-18 09:12:40|146392.7|146302.7|146391.8|146301.8|146393.1|146303.1|146390.2|146300.2|10
1650273170000|2022-04-18 09:12:50|146391.4|146301.4|146400.6|146310.6|146402.1|146312.1|146390.2|146300.2|11
1650273180000|2022-04-18 09:13:00|146403.2|146313.2|146398.1|146308.1|146403.2|146313.2|146393.9|146303.9|16
1650273190000|2022-04-18 09:13:10|146398.4|146308.4|146397.5|146307.5|146398.4|146308.4|146396.2|146306.2|6
1650273200000|2022-04-18 09:13:20|146397.9|146307.9|146390.8|146300.8|146398.6|146308.6|146390.8|146300.8|16
1650273210000|2022-04-18 09:13:30|146391.5|146301.5|146395.8|146305.8|146399.2|146309.2|146387.8|146297.8|12
1650273220000|2022-04-18 09:13:40|146394.1|146304.1|146389.9|146299.9|146394.1|146304.1|146389.2|146299.2|12
1650273230000|2022-04-18 09:13:50|146394.9|146304.9|146398.1|146308.1|146398.1|146308.1|146389.8|146299.8|10
1650273240000|2022-04-18 09:14:00|146395.1|146305.1|146397.6|146307.6|146402.8|146312.8|146395.1|146305.1|21
1650273250000|2022-04-18 09:14:10|146397.3|146307.3|146397.5|146307.5|146398|146308|146397.3|146307.3|9
1650273260000|2022-04-18 09:14:20|146397.2|146307.2|146396.8|146306.8|146399.7|146309.7|146393.7|146303.7|14
1650273270000|2022-04-18 09:14:30|146397.2|146307.2|146389.8|146299.8|146397.2|146307.2|146389.4|146299.4|19
1650273280000|2022-04-18 09:14:40|146389.7|146299.7|146390.1|146300.1|146390.1|146300.1|146388.6|146298.6|10
1650273290000|2022-04-18 09:14:50|146390|146300|146398.3|146308.3|146400.8|146310.8|146389.3|146299.3|8
1650273300000|2022-04-18 09:15:00|146398.4|146308.4|146399.3|146309.3|146399.7|146309.7|146396.6|146306.6|19
1650273310000|2022-04-18 09:15:10|146403.1|146313.1|146391.5|146301.5|146403.1|146313.1|146391.5|146301.5|12
1650273320000|2022-04-18 09:15:20|146392|146302|146390.9|146300.9|146392|146302|146390.5|146300.5|10
1650273330000|2022-04-18 09:15:30|146390.4|146300.4|146387.9|146297.9|146393.8|146303.8|146386.2|146296.2|5
1650273340000|2022-04-18 09:15:40|146387.1|146297.1|146387.7|146297.7|146389.4|146299.4|146387.1|146297.1|11
1650273350000|2022-04-18 09:15:50|146382.8|146292.8|146387.4|146297.4|146387.4|146297.4|146382.8|146292.8|7
1650273360000|2022-04-18 09:16:00|146386|146296|146388|146298|146389.7|146299.7|146383.3|146293.3|18
1650273370000|2022-04-18 09:16:10|146387.8|146297.8|146387.7|146297.7|146388.8|146298.8|146387.1|146297.1|17
1650273380000|2022-04-18 09:16:20|146387.1|146297.1|146393.8|146303.8|146393.8|146303.8|146386.6|146296.6|19
1650273390000|2022-04-18 09:16:30|146392.3|146302.3|146393.5|146303.5|146394.8|146304.8|146387.3|146297.3|24
1650273400000|2022-04-18 09:16:40|146393.6|146303.6|146393.1|146303.1|146394.1|146304.1|146390.8|146300.8|16
1650273410000|2022-04-18 09:16:50|146393.2|146303.2|146393.1|146303.1|146394.5|146304.5|146393.1|146303.1|9
1650273420000|2022-04-18 09:17:00|146392.7|146302.7|146391.6|146301.6|146392.7|146302.7|146389.9|146299.9|9
1650273430000|2022-04-18 09:17:10|146392.6|146302.6|146391.5|146301.5|146393.5|146303.5|146391.5|146301.5|10
1650273440000|2022-04-18 09:17:20|146391.7|146301.7|146394|146304|146394|146304|146389.7|146299.7|11
1650273450000|2022-04-18 09:17:30|146392.9|146302.9|146392.9|146302.9|146394.3|146304.3|146392.8|146302.8|8
1650273460000|2022-04-18 09:17:40|146393|146303|146394.2|146304.2|146394.3|146304.3|146393|146303|9
1650273470000|2022-04-18 09:17:50|146394.1|146304.1|146414|146284|146415.8|146305|146394.1|146283.9|11
1650273480000|2022-04-18 09:18:00|146414.3|146284.3|146415.5|146285.5|146416.1|146286.1|146414.3|146284.3|5
1650273490000|2022-04-18 09:18:10|146415.2|146285.2|146420.2|146290.2|146420.2|146308.1|146396.7|146285.2|8
1650273500000|2022-04-18 09:18:20|146417.3|146287.3|146418.5|146288.5|146419.8|146289.8|146417.3|146287.3|13
1650273510000|2022-04-18 09:18:30|146419|146289|146417.7|146287.7|146419|146289|146417.2|146287.2|14
1650273520000|2022-04-18 09:18:40|146417.2|146287.2|146397.6|146307.6|146418.1|146307.9|146397.4|146287.2|10
1650273530000|2022-04-18 09:18:50|146398.1|146308.1|146418.3|146288.3|146418.7|146308.1|146397.3|146286.5|8
1650273540000|2022-04-18 09:19:00|146417.5|146287.5|146397.8|146307.8|146420.8|146308.7|146395.3|146287.5|20
1650273550000|2022-04-18 09:19:10|146397.5|146307.5|146398.2|146308.2|146398.5|146308.5|146397.2|146307.2|15
1650273560000|2022-04-18 09:19:20|146398.3|146308.3|146398.3|146308.3|146398.7|146308.7|146397.9|146307.9|11
1650273570000|2022-04-18 09:19:30|146401|146311|146402.1|146312.1|146405.3|146315.3|146400|146310|10
1650273580000|2022-04-18 09:19:40|146402.3|146312.3|146395.9|146305.9|146403.9|146313.9|146394.3|146304.3|10
1650273590000|2022-04-18 09:19:50|146398.2|146308.2|146402.4|146312.4|146402.4|146312.4|146398.2|146308.2|7
1650273600000|2022-04-18 09:20:00|146404.9|146314.9|146420.5|146290.5|146421|146314.9|146395.1|146290.2|12
1650273610000|2022-04-18 09:20:10|146420.1|146290.1|146393.2|146303.2|146420.5|146308.4|146392.8|146290.1|17
1650273620000|2022-04-18 09:20:20|146393.1|146303.1|146393.5|146303.5|146393.8|146303.8|146393.1|146303.1|13
1650273630000|2022-04-18 09:20:30|146393.6|146303.6|146392.8|146302.8|146395.8|146305.8|146392.4|146302.4|13
1650273640000|2022-04-18 09:20:40|146393|146303|146393|146303|146393.9|146303.9|146393|146303|9
1650273650000|2022-04-18 09:20:50|146395|146305|146387.7|146297.7|146395|146305|146387.7|146297.7|10
1650273660000|2022-04-18 09:21:00|146387.8|146297.8|146410.4|146280.4|146411.5|146297.8|146386.7|146275|19
1650273670000|2022-04-18 09:21:10|146410.3|146280.3|146409|146279|146411.7|146281.7|146406|146276|22
1650273680000|2022-04-18 09:21:20|146410.8|146280.8|146409.4|146279.4|146410.8|146280.8|146409|146279|14
1650273690000|2022-04-18 09:21:30|146411.4|146281.4|146389.9|146299.9|146411.4|146301.1|146388.6|146277.5|18
1650273700000|2022-04-18 09:21:40|146389.2|146299.2|146385.5|146295.5|146389.4|146299.4|146384.4|146294.4|17
1650273710000|2022-04-18 09:21:50|146384.5|146294.5|146386.9|146296.9|146389.4|146299.4|146383.9|146293.9|15
1650273720000|2022-04-18 09:22:00|146386.3|146296.3|146410|146280|146411.6|146297.5|146386|146279|16
1650273730000|2022-04-18 09:22:10|146409.5|146279.5|146405.7|146275.7|146413|146283|146405.7|146275.7|20
1650273740000|2022-04-18 09:22:20|146404.4|146274.4|146407.1|146277.1|146410.1|146280.1|146404.4|146274.4|16
1650273750000|2022-04-18 09:22:30|146406.5|146276.5|146405.6|146275.6|146410.2|146280.2|146403.8|146273.8|27
1650273760000|2022-04-18 09:22:40|146405.7|146275.7|146368|146278|146406.1|146281.2|146361.8|146271.8|25
1650273770000|2022-04-18 09:22:50|146367.8|146277.8|146365.2|146275.2|146368.6|146278.6|146360.6|146270.6|27
1650273780000|2022-04-18 09:23:00|146365.3|146275.3|146365.4|146275.4|146366.1|146276.1|146362.4|146272.4|23
1650273790000|2022-04-18 09:23:10|146365.7|146275.7|146366.1|146276.1|146366.9|146276.9|146360.7|146270.7|14
1650273800000|2022-04-18 09:23:20|146363.6|146273.6|146364|146274|146367.3|146277.3|146363.6|146273.6|17
1650273810000|2022-04-18 09:23:30|146363|146273|146363.3|146273.3|146368.4|146278.4|146363|146273|17
1650273820000|2022-04-18 09:23:40|146366.3|146276.3|146330.6|146240.6|146370.5|146280.5|146327.4|146237.4|20
1650273830000|2022-04-18 09:23:50|146330|146240|146328.2|146238.2|146331.5|146241.5|146327.6|146237.6|15
1650273840000|2022-04-18 09:24:00|146328.3|146238.3|146331.1|146241.1|146359.2|146269.2|146328.3|146238.3|27
1650273850000|2022-04-18 09:24:10|146331|146241|146332|146242|146366.9|146276.9|146330.6|146240.6|30
1650273860000|2022-04-18 09:24:20|146332.4|146242.4|146330.9|146240.9|146332.7|146242.7|146328.1|146238.1|23
1650273870000|2022-04-18 09:24:30|146331.2|146241.2|146329.8|146239.8|146332.9|146242.9|146329.5|146239.5|17
1650273880000|2022-04-18 09:24:40|146329.7|146239.7|146339.7|146249.7|146341.1|146251.1|146329.7|146239.7|23
1650273890000|2022-04-18 09:24:50|146339.8|146249.8|146340|146250|146340.5|146250.5|146338.5|146248.5|22
1650273900000|2022-04-18 09:25:00|146340.2|146250.2|146347.8|146257.8|146347.8|146257.8|146333.7|146243.7|17
1650273910000|2022-04-18 09:25:10|146351.5|146261.5|146350.9|146260.9|146353.3|146263.3|146350.1|146260.1|29
1650273920000|2022-04-18 09:25:20|146351.9|146261.9|146356.5|146266.5|146358.7|146268.7|146348.8|146258.8|20
1650273930000|2022-04-18 09:25:30|146357.5|146267.5|146360.1|146270.1|146360.1|146270.1|146356.7|146266.7|15
1650273940000|2022-04-18 09:25:40|146360.2|146270.2|146358|146268|146360.2|146270.2|146358|146268|17
1650273950000|2022-04-18 09:25:50|146357.8|146267.8|146360.1|146270.1|146360.3|146270.3|146355.2|146265.2|18
1650273960000|2022-04-18 09:26:00|146360.2|146270.2|146359.2|146269.2|146360.4|146270.4|146359.2|146269.2|15
1650273970000|2022-04-18 09:26:10|146359.3|146269.3|146360.4|146270.4|146361.6|146271.6|146359.3|146269.3|9
1650273980000|2022-04-18 09:26:20|146360.6|146270.6|146366.3|146276.3|146367.1|146277.1|146360.6|146270.6|12
1650273990000|2022-04-18 09:26:30|146366.6|146276.6|146365.8|146275.8|146367.2|146277.2|146365.8|146275.8|9
1650274000000|2022-04-18 09:26:40|146365.4|146275.4|146367.1|146277.1|146367.5|146277.5|146364.5|146274.5|14
1650274010000|2022-04-18 09:26:50|146367.3|146277.3|146377.9|146287.9|146377.9|146287.9|146366.7|146276.7|13
1650274020000|2022-04-18 09:27:00|146379.9|146289.9|146371.8|146281.8|146381.4|146291.4|146371.1|146281.1|28
1650274030000|2022-04-18 09:27:10|146374|146284|146369.8|146279.8|146374.4|146284.4|146369.8|146279.8|24
1650274040000|2022-04-18 09:27:20|146369.6|146279.6|146359.4|146269.4|146369.9|146279.9|146359.4|146269.4|15
1650274050000|2022-04-18 09:27:30|146360.2|146270.2|146366.7|146276.7|146369.6|146279.6|146360.2|146270.2|12
1650274060000|2022-04-18 09:27:40|146367|146277|146366.2|146276.2|146367|146277|146356.2|146266.2|13
1650274070000|2022-04-18 09:27:50|146365.4|146275.4|146370.3|146280.3|146370.3|146280.3|146360.6|146270.6|10
1650274080000|2022-04-18 09:28:00|146370.5|146280.5|146360.3|146270.3|146370.6|146280.6|146359.3|146269.3|14
1650274090000|2022-04-18 09:28:10|146358.4|146268.4|146358.4|146268.4|146362.2|146272.2|146353.3|146263.3|13
1650274100000|2022-04-18 09:28:20|146358.1|146268.1|146360.8|146270.8|146362.6|146272.6|146357.5|146267.5|11
1650274110000|2022-04-18 09:28:30|146361.9|146271.9|146361.8|146271.8|146366.2|146276.2|146361.1|146271.1|10
1650274120000|2022-04-18 09:28:40|146363.3|146273.3|146364.8|146274.8|146367.9|146277.9|146362.1|146272.1|14
1650274130000|2022-04-18 09:28:50|146365.6|146275.6|146359|146269|146366.7|146276.7|146358.7|146268.7|15
1650274140000|2022-04-18 09:29:00|146355.7|146265.7|146362.8|146272.8|146362.8|146272.8|146355.7|146265.7|12
1650274150000|2022-04-18 09:29:10|146362|146272|146367|146277|146367|146277|146362|146272|13
1650274160000|2022-04-18 09:29:20|146366.5|146276.5|146365.7|146275.7|146366.5|146276.5|146364.8|146274.8|6
1650274170000|2022-04-18 09:29:30|146366.8|146276.8|146366.3|146276.3|146367.2|146277.2|146365.5|146275.5|10
1650274180000|2022-04-18 09:29:40|146367.4|146277.4|146367.8|146277.8|146368|146278|146366.8|146276.8|6
1650274190000|2022-04-18 09:29:50|146368|146278|146367.4|146277.4|146368|146278|146365.9|146275.9|6
1650274200000|2022-04-18 09:30:00|146368.1|146278.1|146370.8|146280.8|146370.8|146280.8|146366.1|146276.1|7
1650274210000|2022-04-18 09:30:10|146373.2|146283.2|146367.9|146277.9|146373.6|146283.6|146367.2|146277.2|16
1650274220000|2022-04-18 09:30:20|146368.9|146278.9|146369.1|146279.1|146369.8|146279.8|146368.7|146278.7|8
1650274230000|2022-04-18 09:30:30|146368.7|146278.7|146367.3|146277.3|146370.2|146280.2|146366.7|146276.7|8
1650274240000|2022-04-18 09:30:40|146361.2|146271.2|146362.5|146272.5|146363.7|146273.7|146360.4|146270.4|12
1650274250000|2022-04-18 09:30:50|146362.3|146272.3|146364.7|146274.7|146364.7|146274.7|146359.4|146269.4|10
1650274260000|2022-04-18 09:31:00|146364.8|146274.8|146368.8|146278.8|146371.1|146281.1|146364.8|146274.8|14
1650274270000|2022-04-18 09:31:10|146368.4|146278.4|146369.6|146279.6|146369.9|146279.9|146368.4|146278.4|8
1650274280000|2022-04-18 09:31:20|146368.1|146278.1|146369.2|146279.2|146369.2|146279.2|146367.1|146277.1|5
1650274290000|2022-04-18 09:31:30|146368.2|146278.2|146367|146277|146369.6|146279.6|146366.4|146276.4|10
1650274300000|2022-04-18 09:31:40|146367.4|146277.4|146369.7|146279.7|146370.9|146280.9|146367.4|146277.4|8
1650274310000|2022-04-18 09:31:50|146369.4|146279.4|146370|146280|146370.4|146280.4|146367.4|146277.4|11
1650274320000|2022-04-18 09:32:00|146368.2|146278.2|146368.4|146278.4|146372.6|146282.6|146367.5|146277.5|16
1650274330000|2022-04-18 09:32:10|146368.9|146278.9|146364.7|146274.7|146371.5|146281.5|146362.1|146272.1|16
1650274340000|2022-04-18 09:32:20|146365.8|146275.8|146365.7|146275.7|146366.3|146276.3|146365.7|146275.7|3
1650274350000|2022-04-18 09:32:30|146365.6|146275.6|146366.7|146276.7|146368.1|146278.1|146364.7|146274.7|6
1650274360000|2022-04-18 09:32:40|146367.2|146277.2|146367.9|146277.9|146367.9|146277.9|146364.2|146274.2|7
1650274370000|2022-04-18 09:32:50|146367.2|146277.2|146366.4|146276.4|146368.2|146278.2|146365.6|146275.6|5
1650274380000|2022-04-18 09:33:00|146368.2|146278.2|146362.4|146272.4|146369.9|146279.9|146358.3|146268.3|13
1650274390000|2022-04-18 09:33:10|146363.3|146273.3|146360.6|146270.6|146363.3|146273.3|146360.6|146270.6|7
1650274400000|2022-04-18 09:33:20|146347|146257|146337.8|146247.8|146347|146257|146337.3|146247.3|14
1650274410000|2022-04-18 09:33:30|146338.3|146248.3|146343.4|146253.4|146343.4|146253.4|146338.3|146248.3|12
1650274420000|2022-04-18 09:33:40|146343.9|146253.9|146337.1|146247.1|146343.9|146253.9|146337.1|146247.1|13
1650274430000|2022-04-18 09:33:50|146337.3|146247.3|146340.7|146250.7|146340.7|146250.7|146337.3|146247.3|6
1650274440000|2022-04-18 09:34:00|146340.4|146250.4|146342|146252|146344.8|146254.8|146340.4|146250.4|13
1650274450000|2022-04-18 09:34:10|146341.3|146251.3|146343.3|146253.3|146344.7|146254.7|146341.2|146251.2|7
1650274460000|2022-04-18 09:34:20|146343.8|146253.8|146345.5|146255.5|146345.8|146255.8|146343.4|146253.4|7
1650274470000|2022-04-18 09:34:30|146344.5|146254.5|146342.5|146252.5|146344.5|146254.5|146342.1|146252.1|11
1650274480000|2022-04-18 09:34:40|146342|146252|146340.6|146250.6|146342|146252|146339.7|146249.7|8
1650274490000|2022-04-18 09:34:50|146340.5|146250.5|146340.5|146250.5|146340.6|146250.6|146340.3|146250.3|6
1650274500000|2022-04-18 09:35:00|146341.6|146251.6|146341.7|146251.7|146342.4|146252.4|146340|146250|9
1650274510000|2022-04-18 09:35:10|146342.5|146252.5|146342.7|146252.7|146342.7|146252.7|146339.2|146249.2|11
1650274520000|2022-04-18 09:35:20|146332.9|146242.9|146339.5|146249.5|146342|146252|146332.9|146242.9|12
1650274530000|2022-04-18 09:35:30|146338.8|146248.8|146334.6|146244.6|146340.2|146250.2|146333.5|146243.5|16
1650274540000|2022-04-18 09:35:40|146337|146247|146335.3|146245.3|146351.9|146261.9|146333.5|146243.5|14
1650274550000|2022-04-18 09:35:50|146337.7|146247.7|146339.1|146249.1|146339.2|146249.2|146332.9|146242.9|9
1650274560000|2022-04-18 09:36:00|146340.2|146250.2|146337.3|146247.3|146341.9|146251.9|146337.3|146247.3|11
1650274570000|2022-04-18 09:36:10|146337.7|146247.7|146340.5|146250.5|146340.5|146250.5|146336.8|146246.8|10
1650274580000|2022-04-18 09:36:20|146340.6|146250.6|146343.2|146253.2|146343.3|146253.3|146339.1|146249.1|6
1650274590000|2022-04-18 09:36:30|146343.6|146253.6|146341.4|146251.4|146353.1|146263.1|146333|146243|13
1650274600000|2022-04-18 09:36:40|146343.8|146253.8|146342.3|146252.3|146343.8|146253.8|146341.9|146251.9|7
1650274610000|2022-04-18 09:36:50|146346.4|146256.4|146339.9|146249.9|146347|146257|146339.9|146249.9|5
1650274620000|2022-04-18 09:37:00|146339.4|146249.4|146337.3|146247.3|146342.8|146252.8|146337.3|146247.3|8
1650274630000|2022-04-18 09:37:10|146337.6|146247.6|146331.6|146241.6|146340.4|146250.4|146331.6|146241.6|11
1650274640000|2022-04-18 09:37:20|146333.6|146243.6|146335.4|146245.4|146339.8|146249.8|146330.4|146240.4|15
1650274650000|2022-04-18 09:37:30|146335.9|146245.9|146328.2|146238.2|146344.3|146254.3|146328.2|146238.2|19
1650274660000|2022-04-18 09:37:40|146332.6|146242.6|146334.6|146244.6|146339.6|146249.6|146332.6|146242.6|11
1650274670000|2022-04-18 09:37:50|146336.7|146246.7|146339.4|146249.4|146339.4|146249.4|146335.9|146245.9|11
1650274680000|2022-04-18 09:38:00|146339.1|146249.1|146317.3|146227.3|146343.5|146253.5|146317.3|146227.3|16
1650274690000|2022-04-18 09:38:10|146321.7|146231.7|146324.8|146234.8|146325.5|146235.5|146318.3|146228.3|27
1650274700000|2022-04-18 09:38:20|146324|146234|146321.8|146231.8|146328.8|146238.8|146321.7|146231.7|14
1650274710000|2022-04-18 09:38:30|146322.1|146232.1|146321.4|146231.4|146326.6|146236.6|146319.6|146229.6|12
1650274720000|2022-04-18 09:38:40|146321.8|146231.8|146320.1|146230.1|146322.2|146232.2|146319.7|146229.7|12
1650274730000|2022-04-18 09:38:50|146321.5|146231.5|146321.1|146231.1|146321.5|146231.5|146320|146230|7
1650274740000|2022-04-18 09:39:00|146329.6|146239.6|146328.6|146238.6|146329.8|146239.8|146325.7|146235.7|8
1650274750000|2022-04-18 09:39:10|146328.8|146238.8|146324.7|146234.7|146328.9|146238.9|146320.1|146230.1|8
1650274760000|2022-04-18 09:39:20|146326.3|146236.3|146324.8|146234.8|146329.4|146239.4|146321.1|146231.1|15
1650274770000|2022-04-18 09:39:30|146323.8|146233.8|146319.8|146229.8|146323.8|146233.8|146316.6|146226.6|15
1650274780000|2022-04-18 09:39:40|146321.1|146231.1|146322.4|146232.4|146322.8|146232.8|146320.5|146230.5|13
1650274790000|2022-04-18 09:39:50|146321.4|146231.4|146321.2|146231.2|146321.4|146231.4|146318.8|146228.8|7
1650274800000|2022-04-18 09:40:00|146318.1|146228.1|146331.4|146241.4|146332.8|146242.8|146315.4|146225.4|12
1650274810000|2022-04-18 09:40:10|146329|146239|146325.3|146235.3|146332.7|146242.7|146319.1|146229.1|8
1650274820000|2022-04-18 09:40:20|146326.9|146236.9|146325.6|146235.6|146327.3|146237.3|146322.9|146232.9|6
1650274830000|2022-04-18 09:40:30|146326.4|146236.4|146324.7|146234.7|146327|146237|146323.8|146233.8|9
1650274840000|2022-04-18 09:40:40|146325.6|146235.6|146328.1|146238.1|146334.5|146244.5|146320.6|146230.6|14
1650274850000|2022-04-18 09:40:50|146337.4|146247.4|146328.4|146238.4|146337.4|146247.4|146328.4|146238.4|5
1650274860000|2022-04-18 09:41:00|146332.3|146242.3|146325.1|146235.1|146332.7|146242.7|146324.4|146234.4|9
1650274870000|2022-04-18 09:41:10|146327.1|146237.1|146319|146229|146328.6|146238.6|146319|146229|4
1650274880000|2022-04-18 09:41:20|146321.8|146231.8|146320.9|146230.9|146327.1|146237.1|146318.8|146228.8|7
1650274890000|2022-04-18 09:41:30|146321.1|146231.1|146320|146230|146326.1|146236.1|146316|146226|11
1650274900000|2022-04-18 09:41:40|146328.6|146238.6|146314.5|146224.5|146329|146239|146314.5|146224.5|13
1650274910000|2022-04-18 09:41:50|146323.4|146233.4|146331|146241|146332.7|146242.7|146320.3|146230.3|20
1650274920000|2022-04-18 09:42:00|146332.2|146242.2|146324.9|146234.9|146333.2|146243.2|146323.4|146233.4|12
1650274930000|2022-04-18 09:42:10|146326.3|146236.3|146324.5|146234.5|146326.3|146236.3|146318|146228|10
1650274940000|2022-04-18 09:42:20|146320.7|146230.7|146321.3|146231.3|146322.2|146232.2|146320.6|146230.6|5
1650274950000|2022-04-18 09:42:30|146320.2|146230.2|146323.2|146233.2|146323.4|146233.4|146319.5|146229.5|8
1650274960000|2022-04-18 09:42:40|146323.7|146233.7|146332.2|146242.2|146334.4|146244.4|146321.5|146231.5|6
1650274970000|2022-04-18 09:42:50|146327.9|146237.9|146325.2|146235.2|146329.8|146239.8|146318.2|146228.2|6
1650274980000|2022-04-18 09:43:00|146325.3|146235.3|146328.5|146238.5|146329.1|146239.1|146325.3|146235.3|7
1650274990000|2022-04-18 09:43:10|146329.5|146239.5|146326.4|146236.4|146329.5|146239.5|146326.4|146236.4|4
1650275000000|2022-04-18 09:43:20|146325.4|146235.4|146331.5|146241.5|146340.5|146250.5|146320.2|146230.2|10
1650275010000|2022-04-18 09:43:30|146325.4|146235.4|146322.1|146232.1|146327.6|146237.6|146317.1|146227.1|8
1650275020000|2022-04-18 09:43:40|146318.2|146228.2|146325.6|146235.6|146327.3|146237.3|146311.8|146221.8|17
1650275030000|2022-04-18 09:43:50|146326.1|146236.1|146323.7|146233.7|146329.8|146239.8|146321.4|146231.4|12
1650275040000|2022-04-18 09:44:00|146325.1|146235.1|146321.3|146231.3|146325.8|146235.8|146320.5|146230.5|8
1650275050000|2022-04-18 09:44:10|146318.4|146228.4|146322.6|146232.6|146322.7|146232.7|146318.4|146228.4|9
1650275060000|2022-04-18 09:44:20|146322.2|146232.2|146321.2|146231.2|146322.2|146232.2|146317.8|146227.8|7
1650275070000|2022-04-18 09:44:30|146325.4|146235.4|146322.3|146232.3|146325.4|146235.4|146320.6|146230.6|9
1650275080000|2022-04-18 09:44:40|146320.6|146230.6|146321.8|146231.8|146321.8|146231.8|146320.5|146230.5|4
1650275090000|2022-04-18 09:44:50|146318.8|146228.8|146319.9|146229.9|146319.9|146229.9|146318.2|146228.2|4
1650275100000|2022-04-18 09:45:00|146323|146233|146322.6|146232.6|146323.9|146233.9|146322.1|146232.1|21
1650275110000|2022-04-18 09:45:10|146324.1|146234.1|146321.4|146231.4|146324.9|146234.9|146320|146230|14
1650275120000|2022-04-18 09:45:20|146317.1|146227.1|146321.6|146231.6|146321.7|146231.7|146316.7|146226.7|12
1650275130000|2022-04-18 09:45:30|146319.9|146229.9|146315.1|146225.1|146320.5|146230.5|146315|146225|16
1650275140000|2022-04-18 09:45:40|146306.5|146216.5|146314.2|146224.2|146319.1|146229.1|146306.5|146216.5|16
1650275150000|2022-04-18 09:45:50|146317.8|146227.8|146316.1|146226.1|146317.9|146227.9|146316.1|146226.1|11
1650275160000|2022-04-18 09:46:00|146318.4|146228.4|146318.8|146228.8|146320.8|146230.8|146316.2|146226.2|14
1650275170000|2022-04-18 09:46:10|146319.1|146229.1|146322.1|146232.1|146323.8|146233.8|146315.3|146225.3|11
1650275180000|2022-04-18 09:46:20|146324.2|146234.2|146319.4|146229.4|146324.2|146234.2|146319.4|146229.4|9
1650275190000|2022-04-18 09:46:30|146315.5|146225.5|146322.8|146232.8|146327.8|146237.8|146315.5|146225.5|9
1650275200000|2022-04-18 09:46:40|146319.6|146229.6|146322.5|146232.5|146323.8|146233.8|146319.1|146229.1|10
1650275210000|2022-04-18 09:46:50|146324.3|146234.3|146319.6|146229.6|146324.3|146234.3|146319.5|146229.5|8
1650275220000|2022-04-18 09:47:00|146318.1|146228.1|146317.8|146227.8|146322.8|146232.8|146317.3|146227.3|12
1650275230000|2022-04-18 09:47:10|146317.3|146227.3|146326.9|146236.9|146327.4|146237.4|146315.3|146225.3|13
1650275240000|2022-04-18 09:47:20|146322.9|146232.9|146321.1|146231.1|146324|146234|146318.1|146228.1|12
1650275250000|2022-04-18 09:47:30|146326.5|146236.5|146324.5|146234.5|146326.7|146236.7|146321.5|146231.5|8
1650275260000|2022-04-18 09:47:40|146323.4|146233.4|146322|146232|146325.5|146235.5|146318.6|146228.6|12
1650275270000|2022-04-18 09:47:50|146322.1|146232.1|146321.9|146231.9|146323.4|146233.4|146321.7|146231.7|6
1650275280000|2022-04-18 09:48:00|146325.5|146235.5|146321.5|146231.5|146329.3|146239.3|146313.3|146223.3|26
1650275290000|2022-04-18 09:48:10|146321.7|146231.7|146319.7|146229.7|146321.7|146231.7|146317.7|146227.7|18
1650275300000|2022-04-18 09:48:20|146319.8|146229.8|146318.6|146228.6|146326.6|146236.6|146316.5|146226.5|24
1650275310000|2022-04-18 09:48:30|146322.7|146232.7|146321.6|146231.6|146322.7|146232.7|146317|146227|13
1650275320000|2022-04-18 09:48:40|146321.8|146231.8|146319.2|146229.2|146321.8|146231.8|146318.9|146228.9|13
1650275330000|2022-04-18 09:48:50|146319.1|146229.1|146320.3|146230.3|146323.5|146233.5|146318.1|146228.1|7
1650275340000|2022-04-18 09:49:00|146321.4|146231.4|146318.5|146228.5|146338.7|146248.7|146317.2|146227.2|13
1650275350000|2022-04-18 09:49:10|146312.5|146222.5|146319.4|146229.4|146324.9|146234.9|146312.5|146222.5|10
1650275360000|2022-04-18 09:49:20|146319|146229|146320.7|146230.7|146326.6|146236.6|146317.4|146227.4|16
1650275370000|2022-04-18 09:49:30|146319|146229|146328.7|146238.7|146330.2|146240.2|146319|146229|15
1650275380000|2022-04-18 09:49:40|146329.4|146239.4|146328.7|146238.7|146329.5|146239.5|146326.3|146236.3|13
1650275390000|2022-04-18 09:49:50|146327.5|146237.5|146324.6|146234.6|146329.6|146239.6|146324.2|146234.2|14
1650275400000|2022-04-18 09:50:00|146323.5|146233.5|146322.6|146232.6|146325.7|146235.7|146321.2|146231.2|14
1650275410000|2022-04-18 09:50:10|146320.8|146230.8|146325.9|146235.9|146329.4|146239.4|146320.8|146230.8|15
1650275420000|2022-04-18 09:50:20|146323.8|146233.8|146322.2|146232.2|146326.5|146236.5|146320|146230|14
1650275430000|2022-04-18 09:50:30|146320.3|146230.3|146326.6|146236.6|146326.7|146236.7|146319.4|146229.4|13
1650275440000|2022-04-18 09:50:40|146324.7|146234.7|146313.4|146223.4|146326.4|146236.4|146313.4|146223.4|10
1650275450000|2022-04-18 09:50:50|146320.3|146230.3|146348.4|146218.4|146348.5|146230.3|146312.5|146210.6|17
1650275460000|2022-04-18 09:51:00|146343.9|146213.9|146346.6|146216.6|146351.7|146221.7|146342|146212|11
1650275470000|2022-04-18 09:51:10|146345.5|146215.5|146323.2|146233.2|146350.4|146242.5|146322.6|146215.5|11
1650275480000|2022-04-18 09:51:20|146350.5|146220.5|146351.4|146221.4|146351.7|146221.7|146343.3|146213.3|8
1650275490000|2022-04-18 09:51:30|146349.7|146219.7|146347.4|146217.4|146352.1|146222.1|146346|146216|10
1650275500000|2022-04-18 09:51:40|146349.2|146219.2|146339|146209|146350.6|146231.3|146321.3|146209|10
1650275510000|2022-04-18 09:51:50|146341.9|146211.9|146326.7|146236.7|146349.1|146242|146318.5|146211.9|30
1650275520000|2022-04-18 09:52:00|146320.9|146230.9|146346.4|146216.4|146365|146238.9|146318.1|146216.4|16
1650275530000|2022-04-18 09:52:10|146329.8|146239.8|146325.7|146235.7|146330.3|146240.3|146324.7|146234.7|17
1650275540000|2022-04-18 09:52:20|146323.7|146233.7|146327.9|146237.9|146331.4|146241.4|146323.7|146233.7|12
1650275550000|2022-04-18 09:52:30|146327.6|146237.6|146329.6|146239.6|146331.1|146241.1|146326.7|146236.7|18
1650275560000|2022-04-18 09:52:40|146327.4|146237.4|146328.5|146238.5|146331.3|146241.3|146326.3|146236.3|14
1650275570000|2022-04-18 09:52:50|146329.3|146239.3|146348.9|146218.9|146351.2|146240.5|146327.9|146216.3|14
1650275580000|2022-04-18 09:53:00|146350|146220|146347.8|146217.8|146352.7|146222.7|146347.8|146217.8|10
1650275590000|2022-04-18 09:53:10|146349.8|146219.8|146327.8|146237.8|146349.8|146237.8|146327.8|146212.8|7
1650275600000|2022-04-18 09:53:20|146326.6|146236.6|146332.4|146242.4|146333.6|146243.6|146326.6|146236.6|7
1650275610000|2022-04-18 09:53:30|146333.6|146243.6|146334.5|146244.5|146335.1|146245.1|146333.6|146243.6|3
1650275620000|2022-04-18 09:53:40|146334.2|146244.2|146356|146226|146358.4|146244.2|146334.2|146225.3|9
1650275630000|2022-04-18 09:53:50|146356.6|146226.6|146331.9|146241.9|146358.3|146241.9|146330.3|146223.9|11
1650275640000|2022-04-18 09:54:00|146336.2|146246.2|146331.3|146241.3|146356|146246.6|146331.3|146225.9|10
1650275650000|2022-04-18 09:54:10|146331.2|146241.2|146331.1|146241.1|146333.4|146243.4|146328.8|146238.8|7
1650275660000|2022-04-18 09:54:20|146333.8|146243.8|146334.7|146244.7|146335.1|146245.1|146329.5|146239.5|7
1650275670000|2022-04-18 09:54:30|146333.7|146243.7|146320.4|146230.4|146341.3|146251.3|146311.9|146221.9|19
1650275680000|2022-04-18 09:54:40|146322.9|146232.9|146322.6|146232.6|146324.7|146234.7|146319.6|146229.6|19
1650275690000|2022-04-18 09:54:50|146322.7|146232.7|146323.3|146233.3|146323.3|146233.3|146320|146230|13
1650275700000|2022-04-18 09:55:00|146321.8|146231.8|146326.5|146236.5|146326.5|146236.5|146317.8|146227.8|15
1650275710000|2022-04-18 09:55:10|146325.9|146235.9|146320.5|146230.5|146326.8|146236.8|146318.4|146228.4|13
1650275720000|2022-04-18 09:55:20|146321.3|146231.3|146319.7|146229.7|146328|146238|146318.1|146228.1|19
1650275730000|2022-04-18 09:55:30|146321.4|146231.4|146322.5|146232.5|146324.1|146234.1|146317.3|146227.3|15
1650275740000|2022-04-18 09:55:40|146323.4|146233.4|146321.1|146231.1|146324|146234|146320.4|146230.4|8
1650275750000|2022-04-18 09:55:50|146320.7|146230.7|146321.4|146231.4|146324.6|146234.6|146319.3|146229.3|14
1650275760000|2022-04-18 09:56:00|146319.3|146229.3|146322.1|146232.1|146323.4|146233.4|146315.1|146225.1|14
1650275770000|2022-04-18 09:56:10|146321.6|146231.6|146322|146232|146326.5|146236.5|146310.3|146220.3|28
1650275780000|2022-04-18 09:56:20|146316.2|146226.2|146318.5|146228.5|146322.7|146232.7|146316|146226|14
1650275790000|2022-04-18 09:56:30|146316.4|146226.4|146317|146227|146322.2|146232.2|146316.4|146226.4|11
1650275800000|2022-04-18 09:56:40|146318.6|146228.6|146312|146222|146322.4|146232.4|146311.9|146221.9|11
1650275810000|2022-04-18 09:56:50|146314.9|146224.9|146320.4|146230.4|146321|146231|146314.9|146224.9|13
1650275820000|2022-04-18 09:57:00|146319.8|146229.8|146316.9|146226.9|146320.1|146230.1|146316.9|146226.9|11
1650275830000|2022-04-18 09:57:10|146315.3|146225.3|146317|146227|146325.6|146235.6|146314.9|146224.9|22
1650275840000|2022-04-18 09:57:20|146314|146224|146315|146225|146317.4|146227.4|146311.4|146221.4|25
1650275850000|2022-04-18 09:57:30|146315.4|146225.4|146316|146226|146317.6|146227.6|146313.5|146223.5|15
1650275860000|2022-04-18 09:57:40|146315.5|146225.5|146318.4|146228.4|146318.5|146228.5|146315.5|146225.5|16
1650275870000|2022-04-18 09:57:50|146317.2|146227.2|146315.5|146225.5|146319.3|146229.3|146313.8|146223.8|17
1650275880000|2022-04-18 09:58:00|146315.6|146225.6|146317.4|146227.4|146319|146229|146315.6|146225.6|16
1650275890000|2022-04-18 09:58:10|146317|146227|146315.9|146225.9|146319.9|146229.9|146315|146225|15
1650275900000|2022-04-18 09:58:20|146317.4|146227.4|146320.7|146230.7|146329.5|146239.5|146314.5|146224.5|11
1650275910000|2022-04-18 09:58:30|146318.2|146228.2|146318.5|146228.5|146320.4|146230.4|146314.9|146224.9|18
1650275920000|2022-04-18 09:58:40|146318.4|146228.4|146317.3|146227.3|146321.1|146231.1|146316.5|146226.5|16
1650275930000|2022-04-18 09:58:50|146316.1|146226.1|146317.3|146227.3|146318|146228|146315.9|146225.9|12
1650275940000|2022-04-18 09:59:00|146317.2|146227.2|146315.8|146225.8|146317.8|146227.8|146315.8|146225.8|9
1650275950000|2022-04-18 09:59:10|146316.3|146226.3|146315.8|146225.8|146316.3|146226.3|146315.2|146225.2|6
1650275960000|2022-04-18 09:59:20|146316.3|146226.3|146316.3|146226.3|146316.3|146226.3|146316.3|146226.3|1
1650275970000|2022-04-18 09:59:30|146319.6|146229.6|146315.2|146225.2|146319.6|146229.6|146315.2|146225.2|4
1650275980000|2022-04-18 09:59:40|146319.5|146229.5|146316.6|146226.6|146319.5|146229.5|146314|146224|7
1650275990000|2022-04-18 09:59:50|146316.8|146226.8|146320.7|146230.7|146327.9|146237.9|146316.8|146226.8|29
1650276000000|2022-04-18 10:00:00|146323.1|146233.1|146325|146235|146325.8|146235.8|146321.1|146231.1|21
1650276010000|2022-04-18 10:00:10|146324.8|146234.8|146324.3|146234.3|146324.9|146234.9|146322.5|146232.5|15
1650276020000|2022-04-18 10:00:20|146323.1|146233.1|146324.3|146234.3|146326.2|146236.2|146322.2|146232.2|13
1650276030000|2022-04-18 10:00:30|146323.6|146233.6|146324.6|146234.6|146324.6|146234.6|146320.7|146230.7|16
1650276040000|2022-04-18 10:00:40|146323.3|146233.3|146321.9|146231.9|146324.8|146234.8|146321.4|146231.4|11
1650276050000|2022-04-18 10:00:50|146325.7|146235.7|146326.4|146236.4|146326.4|146236.4|146322.3|146232.3|12
1650276060000|2022-04-18 10:01:00|146328.3|146238.3|146324.3|146234.3|146328.3|146238.3|146323.3|146233.3|9
1650276070000|2022-04-18 10:01:10|146323.5|146233.5|146320|146230|146324|146234|146320|146230|4
1650276080000|2022-04-18 10:01:20|146323|146233|146328.7|146238.7|146328.7|146238.7|146323|146233|4
1650276090000|2022-04-18 10:01:30|146330.4|146240.4|146328.9|146238.9|146330.4|146240.4|146323.5|146233.5|7
1650276100000|2022-04-18 10:01:40|146323.9|146233.9|146330.1|146240.1|146330.5|146240.5|146323.9|146233.9|13
1650276110000|2022-04-18 10:01:50|146326.6|146236.6|146330.4|146240.4|146330.4|146240.4|146325.9|146235.9|7
1650276120000|2022-04-18 10:02:00|146324.5|146234.5|146328.9|146238.9|146332.3|146242.3|146324.5|146234.5|12
1650276130000|2022-04-18 10:02:10|146328.7|146238.7|146332|146242|146333.8|146243.8|146326.6|146236.6|11
1650276140000|2022-04-18 10:02:20|146330.5|146240.5|146331|146241|146331|146241|146324.9|146234.9|10
1650276150000|2022-04-18 10:02:30|146331.1|146241.1|146314.3|146224.3|146331.6|146241.6|146310.1|146220.1|16
1650276160000|2022-04-18 10:02:40|146314.9|146224.9|146308.8|146218.8|146314.9|146224.9|146308|146218|12
1650276170000|2022-04-18 10:02:50|146308.9|146218.9|146310.4|146220.4|146315.1|146225.1|146308.7|146218.7|18
1650276180000|2022-04-18 10:03:00|146309.8|146219.8|146310|146220|146311.5|146221.5|146309.8|146219.8|10
1650276190000|2022-04-18 10:03:10|146308.8|146218.8|146311.5|146221.5|146311.5|146221.5|146306.6|146216.6|10
1650276200000|2022-04-18 10:03:20|146312.2|146222.2|146316.2|146226.2|146316.3|146226.3|146309.4|146219.4|10
1650276210000|2022-04-18 10:03:30|146312.9|146222.9|146312.6|146222.6|146313.6|146223.6|146312.3|146222.3|10
1650276220000|2022-04-18 10:03:40|146308.2|146218.2|146310.6|146220.6|146310.6|146220.6|146307|146217|12
1650276230000|2022-04-18 10:03:50|146311.2|146221.2|146310.2|146220.2|146311.2|146221.2|146308.6|146218.6|6
1650276240000|2022-04-18 10:04:00|146312.3|146222.3|146247.3|146117.3|146312.3|146222.3|146216.2|146114.6|23
1650276250000|2022-04-18 10:04:10|146247.7|146117.7|146247.5|146117.5|146250.2|146120.2|146245.7|146115.7|15
1650276260000|2022-04-18 10:04:20|146248.6|146118.6|146271.8|146141.8|146278.7|146153.9|146229.3|146118.6|21
1650276270000|2022-04-18 10:04:30|146270.6|146140.6|146266.5|146136.5|146270.6|146140.6|146257.6|146127.6|16
1650276280000|2022-04-18 10:04:40|146267|146137|146266.4|146136.4|146267.7|146137.7|146263.9|146133.9|13
1650276290000|2022-04-18 10:04:50|146267.1|146137.1|146263.2|146133.2|146269.2|146139.2|146257.6|146127.6|11
1650276300000|2022-04-18 10:05:00|146264.6|146134.6|146260|146130|146267.3|146137.3|146258.6|146128.6|12
1650276310000|2022-04-18 10:05:10|146262.3|146132.3|146258.1|146128.1|146265.9|146135.9|146256.4|146126.4|10
1650276320000|2022-04-18 10:05:20|146259.8|146129.8|146256.8|146126.8|146265.7|146135.7|146256.2|146126.2|13
1650276330000|2022-04-18 10:05:30|146262.7|146132.7|146258|146128|146264.6|146134.6|146258|146128|13
1650276340000|2022-04-18 10:05:40|146258.9|146128.9|146257.5|146127.5|146259.9|146129.9|146253.3|146123.3|13
1650276350000|2022-04-18 10:05:50|146265.5|146135.5|146268.8|146138.8|146269.9|146139.9|146265.5|146135.5|7
1650276360000|2022-04-18 10:06:00|146267.9|146137.9|146247.4|146157.4|146268.1|146163|146237.1|146125.2|16
1650276370000|2022-04-18 10:06:10|146246.1|146156.1|146266.1|146136.1|146267.3|146156.1|146241.1|146135.3|9
1650276380000|2022-04-18 10:06:20|146264.7|146134.7|146257.3|146127.3|146266.8|146136.8|146257.3|146127.3|12
1650276390000|2022-04-18 10:06:30|146251.6|146121.6|146255.1|146125.1|146269|146139|146251.6|146121.6|17
1650276400000|2022-04-18 10:06:40|146255|146125|146253.7|146123.7|146256.1|146126.1|146251.1|146121.1|10
1650276410000|2022-04-18 10:06:50|146254.8|146124.8|146233.5|146143.5|146254.8|146144|146230.3|146118.4|11
1650276420000|2022-04-18 10:07:00|146234.5|146144.5|146231.6|146141.6|146234.5|146144.5|146227.8|146137.8|11
1650276430000|2022-04-18 10:07:10|146233|146143|146225.3|146135.3|146233|146143|146225.3|146135.3|8
1650276440000|2022-04-18 10:07:20|146227.3|146137.3|146263.2|146133.2|146263.2|146154.7|146227.3|146133.2|14
1650276450000|2022-04-18 10:07:30|146264.5|146134.5|146256.8|146126.8|146265.7|146135.7|146250.3|146120.3|10
1650276460000|2022-04-18 10:07:40|146258.2|146128.2|146248.9|146118.9|146258.9|146128.9|146247.5|146117.5|12
1650276470000|2022-04-18 10:07:50|146251.4|146121.4|146235.6|146145.6|146265.3|146145.6|146228.5|146121|13
1650276480000|2022-04-18 10:08:00|146236.7|146146.7|146240.5|146150.5|146240.5|146150.5|146232.9|146142.9|7
1650276490000|2022-04-18 10:08:10|146240.8|146150.8|146233.3|146143.3|146240.8|146150.8|146229.1|146139.1|11
1650276500000|2022-04-18 10:08:20|146233.1|146143.1|146235.2|146145.2|146238.4|146148.4|146231.2|146141.2|13
1650276510000|2022-04-18 10:08:30|146229.6|146139.6|146239.8|146149.8|146239.9|146149.9|146228.9|146138.9|11
1650276520000|2022-04-18 10:08:40|146237.3|146147.3|146230.3|146140.3|146237.3|146147.3|146225.4|146135.4|5
1650276530000|2022-04-18 10:08:50|146231|146141|146246.6|146156.6|146246.6|146156.6|146229.7|146139.7|4
1650276540000|2022-04-18 10:09:00|146242.7|146152.7|146234.6|146144.6|146244.6|146154.6|146229.8|146139.8|6
1650276550000|2022-04-18 10:09:10|146234.5|146144.5|146228.9|146138.9|146238.1|146148.1|146228.9|146138.9|6
1650276560000|2022-04-18 10:09:20|146226.3|146136.3|146269.6|146179.6|146269.6|146179.6|146226.3|146136.3|10
1650276570000|2022-04-18 10:09:30|146269.4|146179.4|146266.8|146176.8|146269.4|146179.4|146266.4|146176.4|13
1650276580000|2022-04-18 10:09:40|146266.9|146176.9|146261.4|146171.4|146266.9|146176.9|146258.6|146168.6|13
1650276590000|2022-04-18 10:09:50|146262.6|146172.6|146257.5|146167.5|146265.5|146175.5|146254.6|146164.6|23
1650276600000|2022-04-18 10:10:00|146233.7|146143.7|146236.6|146146.6|146236.7|146146.7|146218.2|146128.2|14
1650276610000|2022-04-18 10:10:10|146238.1|146148.1|146238.1|146148.1|146238.1|146148.1|146238.1|146148.1|1
1650276620000|2022-04-18 10:10:20|146228.3|146138.3|146228.2|146138.2|146232.5|146142.5|146226.4|146136.4|10
1650276630000|2022-04-18 10:10:30|146230.2|146140.2|146228.1|146138.1|146243|146153|146228.1|146138.1|16
1650276640000|2022-04-18 10:10:40|146234.3|146144.3|146235.8|146145.8|146235.8|146145.8|146230.9|146140.9|9
1650276650000|2022-04-18 10:10:50|146235.5|146145.5|146237.1|146147.1|146238.5|146148.5|146235.5|146145.5|11
1650276660000|2022-04-18 10:11:00|146235.2|146145.2|146238.7|146148.7|146240.7|146150.7|146235.2|146145.2|23
1650276670000|2022-04-18 10:11:10|146237.7|146147.7|146235|146145|146237.8|146147.8|146229.6|146139.6|18
1650276680000|2022-04-18 10:11:20|146230.6|146140.6|146231|146141|146235.2|146145.2|146229.4|146139.4|17
1650276690000|2022-04-18 10:11:30|146231.8|146141.8|146233.2|146143.2|146233.2|146143.2|146229.7|146139.7|20
1650276700000|2022-04-18 10:11:40|146231.6|146141.6|146230.4|146140.4|146246.5|146156.5|146225.4|146135.4|13
1650276710000|2022-04-18 10:11:50|146224.7|146134.7|146238|146148|146242.5|146152.5|146224.7|146134.7|11
1650276720000|2022-04-18 10:12:00|146233.7|146143.7|146226.7|146136.7|146233.7|146143.7|146218|146128|12
1650276730000|2022-04-18 10:12:10|146227.1|146137.1|146235.9|146145.9|146235.9|146145.9|146226.8|146136.8|13
1650276740000|2022-04-18 10:12:20|146236|146146|146242.3|146152.3|146242.3|146152.3|146230.4|146140.4|17
1650276750000|2022-04-18 10:12:30|146242.8|146152.8|146239.4|146149.4|146242.8|146152.8|146234.2|146144.2|14
1650276760000|2022-04-18 10:12:40|146239.3|146149.3|146237.2|146147.2|146241.9|146151.9|146237.2|146147.2|6
1650276770000|2022-04-18 10:12:50|146239|146149|146240.5|146150.5|146240.5|146150.5|146236|146146|6
1650276780000|2022-04-18 10:13:00|146239.6|146149.6|146235.5|146145.5|146245.1|146155.1|146231.4|146141.4|10
1650276790000|2022-04-18 10:13:10|146239.3|146149.3|146236.6|146146.6|146241.2|146151.2|146233.3|146143.3|12
1650276800000|2022-04-18 10:13:20|146235.5|146145.5|146236|146146|146238.7|146148.7|146232.2|146142.2|8
1650276810000|2022-04-18 10:13:30|146234.7|146144.7|146232.5|146142.5|146237.2|146147.2|146232.5|146142.5|7
1650276820000|2022-04-18 10:13:40|146232.3|146142.3|146230.6|146140.6|146237.9|146147.9|146227.1|146137.1|13
1650276830000|2022-04-18 10:13:50|146229.9|146139.9|146247.5|146157.5|146247.5|146157.5|146223.9|146133.9|29
1650276840000|2022-04-18 10:14:00|146246.8|146156.8|146246|146156|146250.4|146160.4|146244.5|146154.5|12
1650276850000|2022-04-18 10:14:10|146246.8|146156.8|146245.4|146155.4|146247.8|146157.8|146244.1|146154.1|10
1650276860000|2022-04-18 10:14:20|146244.8|146154.8|146241.5|146151.5|146246.1|146156.1|146241.5|146151.5|4
1650276870000|2022-04-18 10:14:30|146243.2|146153.2|146239.5|146149.5|146243.5|146153.5|146239.5|146149.5|5
1650276880000|2022-04-18 10:14:40|146239.2|146149.2|146243.9|146153.9|146246.6|146156.6|146239.2|146149.2|9
1650276890000|2022-04-18 10:14:50|146244.3|146154.3|146243.8|146153.8|146247.9|146157.9|146243.7|146153.7|8
1650276900000|2022-04-18 10:15:00|146246|146156|146245.2|146155.2|146246.1|146156.1|146245.2|146155.2|12
1650276910000|2022-04-18 10:15:10|146245.9|146155.9|146243.6|146153.6|146246.2|146156.2|146243.6|146153.6|4
1650276920000|2022-04-18 10:15:20|146239.1|146149.1|146240.4|146150.4|146244.6|146154.6|146239.1|146149.1|4
1650276930000|2022-04-18 10:15:30|146242.8|146152.8|146238.2|146148.2|146251|146161|146236.2|146146.2|7
1650276940000|2022-04-18 10:15:40|146238.3|146148.3|146241.4|146151.4|146241.4|146151.4|146238.2|146148.2|5
1650276950000|2022-04-18 10:15:50|146240.6|146150.6|146242.6|146152.6|146243.1|146153.1|146239.2|146149.2|8
1650276960000|2022-04-18 10:16:00|146235.3|146145.3|146232.2|146142.2|146235.8|146145.8|146232.2|146142.2|3
1650276970000|2022-04-18 10:16:10|146234.1|146144.1|146239.2|146149.2|146243.5|146153.5|146234.1|146144.1|6
1650276980000|2022-04-18 10:16:20|146246.1|146156.1|146247.9|146157.9|146248.1|146158.1|146244.9|146154.9|6
1650276990000|2022-04-18 10:16:30|146248.4|146158.4|146241.6|146151.6|146248.4|146158.4|146240|146150|8
1650277000000|2022-04-18 10:16:40|146240.2|146150.2|146236.5|146146.5|146242.2|146152.2|146232.5|146142.5|19
1650277010000|2022-04-18 10:16:50|146237.5|146147.5|146238.9|146148.9|146241.6|146151.6|146237.3|146147.3|14
1650277020000|2022-04-18 10:17:00|146239.2|146149.2|146247.5|146157.5|146255.9|146165.9|146238.5|146148.5|19
1650277030000|2022-04-18 10:17:10|146247.7|146157.7|146247.9|146157.9|146248.7|146158.7|146247|146157|9
1650277040000|2022-04-18 10:17:20|146248|146158|146247.7|146157.7|146248.7|146158.7|146247.7|146157.7|5
1650277050000|2022-04-18 10:17:30|146243.9|146153.9|146248.6|146158.6|146248.6|146158.6|146241.1|146151.1|10
1650277060000|2022-04-18 10:17:40|146247.5|146157.5|146246.5|146156.5|146248|146158|146246|146156|10
1650277070000|2022-04-18 10:17:50|146245.2|146155.2|146249.5|146159.5|146249.5|146159.5|146243.9|146153.9|6
1650277080000|2022-04-18 10:18:00|146248.6|146158.6|146249.9|146159.9|146250.4|146160.4|146248.6|146158.6|9
1650277090000|2022-04-18 10:18:10|146250.6|146160.6|146250|146160|146250.7|146160.7|146249.7|146159.7|5
1650277100000|2022-04-18 10:18:20|146249.6|146159.6|146247.7|146157.7|146250.4|146160.4|146246.8|146156.8|8
1650277110000|2022-04-18 10:18:30|146248.2|146158.2|146250.7|146160.7|146251.1|146161.1|146248.2|146158.2|6
1650277120000|2022-04-18 10:18:40|146251.1|146161.1|146241.7|146151.7|146251.1|146161.1|146240.3|146150.3|7
1650277130000|2022-04-18 10:18:50|146242.8|146152.8|146236.6|146146.6|146246.4|146156.4|146236.6|146146.6|9
1650277140000|2022-04-18 10:19:00|146231.9|146141.9|146239.2|146149.2|146242.5|146152.5|146229.2|146139.2|17
1650277150000|2022-04-18 10:19:10|146239.8|146149.8|146234.5|146144.5|146239.8|146149.8|146233.9|146143.9|14
1650277160000|2022-04-18 10:19:20|146235.7|146145.7|146240.2|146150.2|146241.3|146151.3|146232.2|146142.2|7
1650277170000|2022-04-18 10:19:30|146227.7|146137.7|146241.7|146151.7|146241.7|146151.7|146227.7|146137.7|14
1650277180000|2022-04-18 10:19:40|146238.9|146148.9|146239.3|146149.3|146240.9|146150.9|146238.9|146148.9|7
1650277190000|2022-04-18 10:19:50|146238|146148|146238.4|146148.4|146241.1|146151.1|146237.4|146147.4|15
1650277200000|2022-04-18 10:20:00|146239.8|146149.8|146240|146150|146242.2|146152.2|146239.3|146149.3|12
1650277210000|2022-04-18 10:20:10|146242.1|146152.1|146237.6|146147.6|146242.1|146152.1|146236.5|146146.5|7
1650277220000|2022-04-18 10:20:20|146238.1|146148.1|146237.5|146147.5|146241.4|146151.4|146237|146147|12
1650277230000|2022-04-18 10:20:30|146237.1|146147.1|146238.5|146148.5|146239.3|146149.3|146237.1|146147.1|13
1650277240000|2022-04-18 10:20:40|146238.2|146148.2|146242.1|146152.1|146242.1|146152.1|146237.4|146147.4|13
1650277250000|2022-04-18 10:20:50|146241.5|146151.5|146243.9|146153.9|146246.1|146156.1|146239|146149|11
1650277260000|2022-04-18 10:21:00|146244|146154|146241.8|146151.8|146245.5|146155.5|146241.8|146151.8|13
1650277270000|2022-04-18 10:21:10|146242|146152|146243.8|146153.8|146244.1|146154.1|146242|146152|6
1650277280000|2022-04-18 10:21:20|146238.1|146148.1|146237.7|146147.7|146238.9|146148.9|146237.6|146147.6|9
1650277290000|2022-04-18 10:21:30|146237.5|146147.5|146238.2|146148.2|146239.1|146149.1|146237|146147|9
1650277300000|2022-04-18 10:21:40|146242|146152|146240.7|146150.7|146242|146152|146240.7|146150.7|7
1650277310000|2022-04-18 10:21:50|146240.6|146150.6|146239.7|146149.7|146241|146151|146239.7|146149.7|9
1650277320000|2022-04-18 10:22:00|146241|146151|146236.5|146146.5|146241|146151|146235|146145|10
1650277330000|2022-04-18 10:22:10|146234.7|146144.7|146260.4|146130.4|146260.4|146146.5|146234.4|146127.7|10
1650277340000|2022-04-18 10:22:20|146260.5|146130.5|146233.9|146143.9|146260.5|146151.3|146233.4|146126.8|18
1650277350000|2022-04-18 10:22:30|146231.5|146141.5|146234.2|146144.2|146237.4|146147.4|146231.4|146141.4|16
1650277360000|2022-04-18 10:22:40|146233.8|146143.8|146235.9|146145.9|146237.3|146147.3|146233.5|146143.5|9
1650277370000|2022-04-18 10:22:50|146234.8|146144.8|146231.7|146141.7|146235.9|146145.9|146231.4|146141.4|7
1650277380000|2022-04-18 10:23:00|146231.5|146141.5|146233.6|146143.6|146237.4|146147.4|146231.5|146141.5|15
1650277390000|2022-04-18 10:23:10|146236.5|146146.5|146236.5|146146.5|146236.5|146146.5|146236.5|146146.5|1
1650277400000|2022-04-18 10:23:20|146234.3|146144.3|146236.2|146146.2|146236.6|146146.6|146234.3|146144.3|13
1650277410000|2022-04-18 10:23:30|146236.1|146146.1|146232.1|146142.1|146236.1|146146.1|146232.1|146142.1|5
1650277420000|2022-04-18 10:23:40|146236.6|146146.6|146238.4|146148.4|146239.9|146149.9|146236.6|146146.6|10
1650277430000|2022-04-18 10:23:50|146235.1|146145.1|146235.2|146145.2|146236.2|146146.2|146233.7|146143.7|5
1650277440000|2022-04-18 10:24:00|146235.1|146145.1|146234.5|146144.5|146235.4|146145.4|146231.4|146141.4|15
1650277450000|2022-04-18 10:24:10|146234.3|146144.3|146232.5|146142.5|146235.3|146145.3|146231|146141|12
1650277460000|2022-04-18 10:24:20|146231.7|146141.7|146239.8|146149.8|146239.8|146149.8|146231.7|146141.7|10
1650277470000|2022-04-18 10:24:30|146239.3|146149.3|146235.7|146145.7|146239.3|146149.3|146233.8|146143.8|20
1650277480000|2022-04-18 10:24:40|146241.5|146151.5|146239.6|146149.6|146241.5|146151.5|146236.3|146146.3|18
1650277490000|2022-04-18 10:24:50|146238.4|146148.4|146237.8|146147.8|146240.2|146150.2|146237.8|146147.8|16
1650277500000|2022-04-18 10:25:00|146236.8|146146.8|146232.6|146142.6|146241.3|146151.3|146231.2|146141.2|18
1650277510000|2022-04-18 10:25:10|146230.8|146140.8|146235.4|146145.4|146235.7|146145.7|146228.7|146138.7|12
1650277520000|2022-04-18 10:25:20|146236.6|146146.6|146233.3|146143.3|146236.6|146146.6|146229.3|146139.3|13
1650277530000|2022-04-18 10:25:30|146232.1|146142.1|146228.2|146138.2|146235.5|146145.5|146228.2|146138.2|18
1650277540000|2022-04-18 10:25:40|146227.8|146137.8|146234|146144|146235.4|146145.4|146227.8|146137.8|22
1650277550000|2022-04-18 10:25:50|146233.6|146143.6|146231.6|146141.6|146237.2|146147.2|146231.6|146141.6|21
1650277560000|2022-04-18 10:26:00|146231.4|146141.4|146235.2|146145.2|146236.7|146146.7|146229.9|146139.9|19
1650277570000|2022-04-18 10:26:10|146233.7|146143.7|146235.5|146145.5|146237.9|146147.9|146233.6|146143.6|7
1650277580000|2022-04-18 10:26:20|146234.7|146144.7|146239.9|146149.9|146240.4|146150.4|146234|146144|6
1650277590000|2022-04-18 10:26:30|146240.2|146150.2|146235.1|146145.1|146241|146151|146234.9|146144.9|16
1650277600000|2022-04-18 10:26:40|146236.2|146146.2|146220|146130|146236.2|146146.2|146217.3|146127.3|23
1650277610000|2022-04-18 10:26:50|146220.3|146130.3|146221.9|146131.9|146221.9|146131.9|146219|146129|23
1650277620000|2022-04-18 10:27:00|146221.8|146131.8|146225.1|146135.1|146225.9|146135.9|146220.3|146130.3|20
1650277630000|2022-04-18 10:27:10|146223.1|146133.1|146228.2|146138.2|146228.2|146138.2|146223.1|146133.1|15
1650277640000|2022-04-18 10:27:20|146227.8|146137.8|146226.1|146136.1|146228.1|146138.1|146226.1|146136.1|11
1650277650000|2022-04-18 10:27:30|146226.3|146136.3|146222.7|146132.7|146227.5|146137.5|146222.7|146132.7|9
1650277660000|2022-04-18 10:27:40|146227.7|146137.7|146228.5|146138.5|146229.9|146139.9|146225.3|146135.3|15
1650277670000|2022-04-18 10:27:50|146229.4|146139.4|146222.5|146132.5|146229.4|146139.4|146222.5|146132.5|12
1650277680000|2022-04-18 10:28:00|146223.2|146133.2|146225.1|146135.1|146225.3|146135.3|146223.2|146133.2|9
1650277690000|2022-04-18 10:28:10|146225.3|146135.3|146217.1|146127.1|146229.2|146139.2|146214.7|146124.7|31
1650277700000|2022-04-18 10:28:20|146218.4|146128.4|146184|146094|146219.3|146129.3|146182.3|146092.3|30
1650277710000|2022-04-18 10:28:30|146183.8|146093.8|146138.6|146048.6|146186.4|146096.4|146138.6|146048.6|32
1650277720000|2022-04-18 10:28:40|146139.5|146049.5|146138.6|146048.6|146140.1|146050.1|146135.8|146045.8|23
1650277730000|2022-04-18 10:28:50|146138.5|146048.5|146138.3|146048.3|146138.9|146048.9|146136.4|146046.4|19
1650277740000|2022-04-18 10:29:00|146138.6|146048.6|146138.9|146048.9|146141.7|146051.7|146138.6|146048.6|15
1650277750000|2022-04-18 10:29:10|146139.1|146049.1|146149.9|146059.9|146150.8|146060.8|146138|146048|21
1650277760000|2022-04-18 10:29:20|146151.3|146061.3|146159.8|146069.8|146159.8|146069.8|146150.2|146060.2|26
1650277770000|2022-04-18 10:29:30|146158.4|146068.4|146170.2|146080.2|146182|146092|146155.1|146065.1|32
1650277780000|2022-04-18 10:29:40|146170.4|146080.4|146172.3|146082.3|146174.8|146084.8|146169.3|146079.3|30
1650277790000|2022-04-18 10:29:50|146172.8|146082.8|146172|146082|146173.6|146083.6|146170.6|146080.6|25
1650277800000|2022-04-18 10:30:00|146172.4|146082.4|146167.8|146077.8|146172.4|146082.4|146164.4|146074.4|34
1650277810000|2022-04-18 10:30:10|146167.6|146077.6|146165.5|146075.5|146169|146079|146163.6|146073.6|27
1650277820000|2022-04-18 10:30:20|146164.7|146074.7|146166.3|146076.3|146167.6|146077.6|146163.5|146073.5|20
1650277830000|2022-04-18 10:30:30|146167.5|146077.5|146165|146075|146168.3|146078.3|146163.6|146073.6|17
1650277840000|2022-04-18 10:30:40|146164|146074|146168.2|146078.2|146168.2|146078.2|146163.9|146073.9|19
1650277850000|2022-04-18 10:30:50|146167.8|146077.8|146166.4|146076.4|146168.3|146078.3|146165|146075|15
1650277860000|2022-04-18 10:31:00|146166.2|146076.2|146163.1|146073.1|146170.6|146080.6|146163.1|146073.1|12
1650277870000|2022-04-18 10:31:10|146164.6|146074.6|146164.3|146074.3|146165.5|146075.5|146163.1|146073.1|10
1650277880000|2022-04-18 10:31:20|146163.3|146073.3|146167.9|146077.9|146170.9|146080.9|146161.2|146071.2|20
1650277890000|2022-04-18 10:31:30|146166.8|146076.8|146164.1|146074.1|146167.2|146077.2|146162.3|146072.3|19
1650277900000|2022-04-18 10:31:40|146166.9|146076.9|146165.9|146075.9|146168.2|146078.2|146164|146074|13
1650277910000|2022-04-18 10:31:50|146165.6|146075.6|146168.5|146078.5|146168.5|146078.5|146165.6|146075.6|18
1650277920000|2022-04-18 10:32:00|146169.1|146079.1|146166.2|146076.2|146169.1|146079.1|146159.8|146069.8|14
1650277930000|2022-04-18 10:32:10|146166.3|146076.3|146167.4|146077.4|146167.7|146077.7|146166.3|146076.3|13
1650277940000|2022-04-18 10:32:20|146167|146077|146163.9|146073.9|146167|146077|146162|146072|13
1650277950000|2022-04-18 10:32:30|146164.5|146074.5|146165.2|146075.2|146165.2|146075.2|146163.8|146073.8|9
1650277960000|2022-04-18 10:32:40|146165.7|146075.7|146166.2|146076.2|146168.4|146078.4|146165.4|146075.4|11
1650277970000|2022-04-18 10:32:50|146166.5|146076.5|146168.1|146078.1|146170.5|146080.5|146163.2|146073.2|19
1650277980000|2022-04-18 10:33:00|146168.4|146078.4|146168.1|146078.1|146170.1|146080.1|146166.3|146076.3|17
1650277990000|2022-04-18 10:33:10|146168.9|146078.9|146167.1|146077.1|146168.9|146078.9|146166.2|146076.2|11
1650278000000|2022-04-18 10:33:20|146166.7|146076.7|146159.8|146069.8|146168.5|146078.5|146159.8|146069.8|19
1650278010000|2022-04-18 10:33:30|146161.6|146071.6|146156.9|146066.9|146161.7|146071.7|146155.5|146065.5|15
1650278020000|2022-04-18 10:33:40|146157.6|146067.6|146167.4|146077.4|146167.4|146077.4|146157.6|146067.6|10
1650278030000|2022-04-18 10:33:50|146167.3|146077.3|146168.1|146078.1|146168.1|146078.1|146165.8|146075.8|14
1650278040000|2022-04-18 10:34:00|146165.2|146075.2|146165.7|146075.7|146165.9|146075.9|146164.7|146074.7|10
1650278050000|2022-04-18 10:34:10|146165.6|146075.6|146167.3|146077.3|146167.4|146077.4|146165.5|146075.5|10
1650278060000|2022-04-18 10:34:20|146167.1|146077.1|146162.9|146072.9|146167.1|146077.1|146161.5|146071.5|15
1650278070000|2022-04-18 10:34:30|146162.3|146072.3|146164.7|146074.7|146166.1|146076.1|146157.1|146067.1|16
1650278080000|2022-04-18 10:34:40|146163.7|146073.7|146164.3|146074.3|146164.3|146074.3|146163.6|146073.6|13
1650278090000|2022-04-18 10:34:50|146164.2|146074.2|146164.8|146074.8|146165.2|146075.2|146163.9|146073.9|9
1650278100000|2022-04-18 10:35:00|146164.9|146074.9|146164|146074|146165.7|146075.7|146160.4|146070.4|22
1650278110000|2022-04-18 10:35:10|146161.8|146071.8|146163.2|146073.2|146163.8|146073.8|146161.8|146071.8|10
1650278120000|2022-04-18 10:35:20|146163|146073|146160.9|146070.9|146163.8|146073.8|146160.9|146070.9|7
1650278130000|2022-04-18 10:35:30|146160.8|146070.8|146164.9|146074.9|146164.9|146074.9|146160.3|146070.3|9
1650278140000|2022-04-18 10:35:40|146165.1|146075.1|146162.4|146072.4|146166.1|146076.1|146162.3|146072.3|14
1650278150000|2022-04-18 10:35:50|146162.7|146072.7|146162.7|146072.7|146162.7|146072.7|146162.4|146072.4|5
1650278160000|2022-04-18 10:36:00|146161.2|146071.2|146159.5|146069.5|146163.4|146073.4|146159.2|146069.2|8
1650278170000|2022-04-18 10:36:10|146159.7|146069.7|146160.2|146070.2|146161.8|146071.8|146159.3|146069.3|7
1650278180000|2022-04-18 10:36:20|146159.3|146069.3|146159.5|146069.5|146160.4|146070.4|146159.3|146069.3|9
1650278190000|2022-04-18 10:36:30|146161.6|146071.6|146161.5|146071.5|146164.7|146074.7|146158.4|146068.4|12
1650278200000|2022-04-18 10:36:40|146160.4|146070.4|146159.5|146069.5|146160.4|146070.4|146159.5|146069.5|2
1650278210000|2022-04-18 10:36:50|146160.4|146070.4|146160.9|146070.9|146160.9|146070.9|146160.4|146070.4|2
1650278220000|2022-04-18 10:37:00|146159.9|146069.9|146163.6|146073.6|146167|146077|146159.9|146069.9|13
1650278230000|2022-04-18 10:37:10|146165.7|146075.7|146162.4|146072.4|146165.7|146075.7|146162.3|146072.3|6
1650278240000|2022-04-18 10:37:20|146162.3|146072.3|146159.8|146069.8|146162.6|146072.6|146157.3|146067.3|9
1650278250000|2022-04-18 10:37:30|146159.6|146069.6|146158.8|146068.8|146160.7|146070.7|146158.7|146068.7|8
1650278260000|2022-04-18 10:37:40|146158.2|146068.2|146157.4|146067.4|146159.1|146069.1|146155.7|146065.7|7
1650278270000|2022-04-18 10:37:50|146156.8|146066.8|146165.4|146075.4|146173|146083|146156.4|146066.4|22
1650278280000|2022-04-18 10:38:00|146168|146078|146167.3|146077.3|146168.2|146078.2|146165.5|146075.5|13
1650278290000|2022-04-18 10:38:10|146167.4|146077.4|146166.2|146076.2|146167.4|146077.4|146164.2|146074.2|14
1650278300000|2022-04-18 10:38:20|146165.5|146075.5|146166.8|146076.8|146169|146079|146165.5|146075.5|16
1650278310000|2022-04-18 10:38:30|146166.4|146076.4|146167.3|146077.3|146169.2|146079.2|146166.3|146076.3|9
1650278320000|2022-04-18 10:38:40|146163.3|146073.3|146158.8|146068.8|146163.3|146073.3|146158.8|146068.8|5
1650278330000|2022-04-18 10:38:50|146158.9|146068.9|146168.4|146078.4|146169.6|146079.6|146158.5|146068.5|12
1650278340000|2022-04-18 10:39:00|146164.1|146074.1|146165.6|146075.6|146165.9|146075.9|146164.1|146074.1|13
1650278350000|2022-04-18 10:39:10|146165.9|146075.9|146165.5|146075.5|146168.7|146078.7|146164.7|146074.7|12
1650278360000|2022-04-18 10:39:20|146167.1|146077.1|146167.6|146077.6|146168.4|146078.4|146167.1|146077.1|8
1650278370000|2022-04-18 10:39:30|146159.7|146069.7|146165.3|146075.3|146167|146077|146159.7|146069.7|11
1650278380000|2022-04-18 10:39:40|146166.5|146076.5|146166.1|146076.1|146167.9|146077.9|146166.1|146076.1|8
1650278390000|2022-04-18 10:39:50|146164.6|146074.6|146164.6|146074.6|146167.5|146077.5|146164|146074|16
1650278400000|2022-04-18 10:40:00|146164.3|146074.3|146165.1|146075.1|146168.1|146078.1|146164.3|146074.3|13
1650278410000|2022-04-18 10:40:10|146164.8|146074.8|146168.2|146078.2|146172|146082|146160.9|146070.9|10
1650278420000|2022-04-18 10:40:20|146166.5|146076.5|146168.3|146078.3|146169.2|146079.2|146166.4|146076.4|16
1650278430000|2022-04-18 10:40:30|146167.9|146077.9|146165.5|146075.5|146168.4|146078.4|146164.9|146074.9|11
1650278440000|2022-04-18 10:40:40|146165.1|146075.1|146167.1|146077.1|146167.1|146077.1|146164.7|146074.7|6
1650278450000|2022-04-18 10:40:50|146164.6|146074.6|146165.3|146075.3|146167.5|146077.5|146163.2|146073.2|12
1650278460000|2022-04-18 10:41:00|146168.7|146078.7|146161|146071|146168.8|146078.8|146159.8|146069.8|9
1650278470000|2022-04-18 10:41:10|146161.2|146071.2|146161.7|146071.7|146164.1|146074.1|146161.1|146071.1|5
1650278480000|2022-04-18 10:41:20|146161.5|146071.5|146166.6|146076.6|146169.8|146079.8|146161.5|146071.5|18
1650278490000|2022-04-18 10:41:30|146166.8|146076.8|146163.9|146073.9|146169.6|146079.6|146162.8|146072.8|18
1650278500000|2022-04-18 10:41:40|146164|146074|146164.1|146074.1|146164.1|146074.1|146163.2|146073.2|9
1650278510000|2022-04-18 10:41:50|146164|146074|146164.7|146074.7|146166.7|146076.7|146162.4|146072.4|8
1650278520000|2022-04-18 10:42:00|146164.5|146074.5|146163.7|146073.7|146165.1|146075.1|146163.3|146073.3|12
1650278530000|2022-04-18 10:42:10|146164|146074|146163.6|146073.6|146164.2|146074.2|146163.4|146073.4|7
1650278540000|2022-04-18 10:42:20|146166.5|146076.5|146163|146073|146166.5|146076.5|146161.1|146071.1|11
1650278550000|2022-04-18 10:42:30|146162.3|146072.3|146163.9|146073.9|146164.6|146074.6|146162.1|146072.1|7
1650278560000|2022-04-18 10:42:40|146164.4|146074.4|146167.6|146077.6|146167.6|146077.6|146164|146074|17
1650278570000|2022-04-18 10:42:50|146168.3|146078.3|146162.5|146072.5|146168.5|146078.5|146161.6|146071.6|17
1650278580000|2022-04-18 10:43:00|146165.2|146075.2|146163.5|146073.5|146165.9|146075.9|146161.4|146071.4|14
1650278590000|2022-04-18 10:43:10|146163.6|146073.6|146173.1|146083.1|146174|146084|146163.5|146073.5|12
1650278600000|2022-04-18 10:43:20|146171|146081|146169.4|146079.4|146172.2|146082.2|146169.4|146079.4|4
1650278610000|2022-04-18 10:43:30|146171.7|146081.7|146165.2|146075.2|146172.1|146082.1|146162.6|146072.6|10
1650278620000|2022-04-18 10:43:40|146165.9|146075.9|146166.9|146076.9|146168.1|146078.1|146165.9|146075.9|8
1650278630000|2022-04-18 10:43:50|146167.1|146077.1|146167.2|146077.2|146169.1|146079.1|146167.1|146077.1|7
1650278640000|2022-04-18 10:44:00|146169.9|146079.9|146167.3|146077.3|146169.9|146079.9|146163.5|146073.5|15
1650278650000|2022-04-18 10:44:10|146167.8|146077.8|146164|146074|146170|146080|146163.9|146073.9|18
1650278660000|2022-04-18 10:44:20|146162.3|146072.3|146157.3|146067.3|146165.4|146075.4|146157.3|146067.3|15
1650278670000|2022-04-18 10:44:30|146159.9|146069.9|146157.6|146067.6|146162.6|146072.6|146157.6|146067.6|12
1650278680000|2022-04-18 10:44:40|146159.2|146069.2|146159.4|146069.4|146160.7|146070.7|146159.2|146069.2|7
1650278690000|2022-04-18 10:44:50|146160.7|146070.7|146164.2|146074.2|146165.2|146075.2|146160.3|146070.3|12
1650278700000|2022-04-18 10:45:00|146154.1|146064.1|146159.6|146069.6|146164.1|146074.1|146154.1|146064.1|16
1650278710000|2022-04-18 10:45:10|146159.2|146069.2|146160.7|146070.7|146162.6|146072.6|146157.6|146067.6|17
1650278720000|2022-04-18 10:45:20|146165.4|146075.4|146162|146072|146166.2|146076.2|146158.1|146068.1|14
1650278730000|2022-04-18 10:45:30|146163.9|146073.9|146159.7|146069.7|146164.9|146074.9|146156.8|146066.8|19
1650278740000|2022-04-18 10:45:40|146159.3|146069.3|146157.4|146067.4|146161.6|146071.6|146151.2|146061.2|18
1650278750000|2022-04-18 10:45:50|146151.4|146061.4|146150.9|146060.9|146152.3|146062.3|146147.4|146057.4|11
1650278760000|2022-04-18 10:46:00|146154.6|146064.6|146031.9|145941.9|146154.6|146064.6|146014|145924|25
1650278770000|2022-04-18 10:46:10|146035.5|145945.5|146068.8|145938.8|146076.6|145963.1|146035.5|145930.5|20
1650278780000|2022-04-18 10:46:20|146070.9|145940.9|146053|145963|146076.4|145963.3|146051.2|145940.1|13
1650278790000|2022-04-18 10:46:30|146054|145964|146057.6|145967.6|146060.6|145970.6|146054|145964|12
1650278800000|2022-04-18 10:46:40|146055.7|145965.7|146057.5|145967.5|146061.6|145971.6|146055.1|145965.1|12
1650278810000|2022-04-18 10:46:50|146054.5|145964.5|146059.9|145969.9|146059.9|145969.9|146053.2|145963.2|12
1650278820000|2022-04-18 10:47:00|146058.8|145968.8|146053|145963|146058.8|145968.8|146052.1|145962.1|13
1650278830000|2022-04-18 10:47:10|146051.9|145961.9|146053.1|145963.1|146056.8|145966.8|146051.9|145961.9|22
1650278840000|2022-04-18 10:47:20|146055.4|145965.4|146052.4|145962.4|146058.5|145968.5|146049.1|145959.1|27
1650278850000|2022-04-18 10:47:30|146052.6|145962.6|146058.8|145968.8|146061.1|145971.1|146052.2|145962.2|18
1650278860000|2022-04-18 10:47:40|146056.7|145966.7|146055.4|145965.4|146060.3|145970.3|146055.4|145965.4|8
1650278870000|2022-04-18 10:47:50|146056.9|145966.9|146053.2|145963.2|146060.7|145970.7|146047.1|145957.1|20
1650278880000|2022-04-18 10:48:00|146053.7|145963.7|146053.9|145963.9|146061.6|145971.6|146051.8|145961.8|8
1650278890000|2022-04-18 10:48:10|146072.7|145942.7|146071.2|145941.2|146073.2|145943.2|146070.4|145940.4|7
1650278900000|2022-04-18 10:48:20|146074|145944|146054.4|145964.4|146074|145965.7|146053.5|145944|10
1650278910000|2022-04-18 10:48:30|146054.1|145964.1|146055|145965|146055.8|145965.8|146053.2|145963.2|14
1650278920000|2022-04-18 10:48:40|146055.4|145965.4|146054.3|145964.3|146055.4|145965.4|146053.6|145963.6|4
1650278930000|2022-04-18 10:48:50|146053.9|145963.9|146052.2|145962.2|146053.9|145963.9|146052.2|145962.2|5
1650278940000|2022-04-18 10:49:00|146052.7|145962.7|146055.4|145965.4|146057.1|145967.1|146052.7|145962.7|10
1650278950000|2022-04-18 10:49:10|146055.5|145965.5|146059|145969|146063|145973|146053.8|145963.8|19
1650278960000|2022-04-18 10:49:20|146058.5|145968.5|146062.9|145972.9|146063.7|145973.7|146055.7|145965.7|21
1650278970000|2022-04-18 10:49:30|146063|145973|146066.1|145976.1|146068.1|145978.1|146057.6|145967.6|27
1650278980000|2022-04-18 10:49:40|146061.3|145971.3|146062.7|145972.7|146073.2|145983.2|146058.4|145968.4|21
1650278990000|2022-04-18 10:49:50|146062.9|145972.9|146059.5|145969.5|146067.8|145977.8|146058.4|145968.4|15
1650279000000|2022-04-18 10:50:00|146059.4|145969.4|146058.2|145968.2|146060.1|145970.1|146058.1|145968.1|15
1650279010000|2022-04-18 10:50:10|146058.5|145968.5|146063.3|145973.3|146064.2|145974.2|146057.3|145967.3|20
1650279020000|2022-04-18 10:50:20|146054.6|145964.6|146047.8|145957.8|146062.6|145972.6|146047.8|145957.8|23
1650279030000|2022-04-18 10:50:30|146049.4|145959.4|146051.3|145961.3|146051.8|145961.8|146047.5|145957.5|25
1650279040000|2022-04-18 10:50:40|146050.5|145960.5|146045.9|145955.9|146051|145961|146044.5|145954.5|28
1650279050000|2022-04-18 10:50:50|146046|145956|146043.7|145953.7|146047.3|145957.3|146041.7|145951.7|30
1650279060000|2022-04-18 10:51:00|146042.8|145952.8|146045.1|145955.1|146045.1|145955.1|146042.8|145952.8|26
1650279070000|2022-04-18 10:51:10|146045.9|145955.9|146044.2|145954.2|146045.9|145955.9|146044.2|145954.2|19
1650279080000|2022-04-18 10:51:20|146044.1|145954.1|146044.5|145954.5|146044.6|145954.6|146042.9|145952.9|12
1650279090000|2022-04-18 10:51:30|146044.4|145954.4|146044.3|145954.3|146045|145955|146042.8|145952.8|12
1650279100000|2022-04-18 10:51:40|146045|145955|146043.8|145953.8|146045|145955|146043.8|145953.8|10
1650279110000|2022-04-18 10:51:50|146044.1|145954.1|146044.1|145954.1|146045.3|145955.3|146042.6|145952.6|10
1650279120000|2022-04-18 10:52:00|146044.2|145954.2|146046|145956|146071.7|145958.1|146044.2|145936.5|11
1650279130000|2022-04-18 10:52:10|146046.6|145956.6|146054|145964|146054|145964|146043.7|145953.7|8
1650279140000|2022-04-18 10:52:20|146055.9|145965.9|146054.2|145964.2|146059|145969|146051.5|145961.5|16
1650279150000|2022-04-18 10:52:30|146057.8|145967.8|146055.5|145965.5|146060.7|145970.7|146053.5|145963.5|17
1650279160000|2022-04-18 10:52:40|146055.2|145965.2|146057.3|145967.3|146057.3|145967.3|146053.7|145963.7|16
1650279170000|2022-04-18 10:52:50|146058.4|145968.4|146056.6|145966.6|146058.4|145968.4|146053.8|145963.8|19
1650279180000|2022-04-18 10:53:00|146056.2|145966.2|146052|145962|146057.8|145967.8|146051.2|145961.2|15
1650279190000|2022-04-18 10:53:10|146052.4|145962.4|146052.7|145962.7|146057.2|145967.2|146052.4|145962.4|10
1650279200000|2022-04-18 10:53:20|146053.5|145963.5|146054.5|145964.5|146054.9|145964.9|146053.2|145963.2|9
1650279210000|2022-04-18 10:53:30|146055|145965|146055.5|145965.5|146055.6|145965.6|146052.5|145962.5|10
1650279220000|2022-04-18 10:53:40|146055.2|145965.2|146070.5|145980.5|146074|145984|146051.2|145961.2|16
1650279230000|2022-04-18 10:53:50|146069.9|145979.9|146075.4|145985.4|146075.4|145985.4|146069.9|145979.9|11
1650279240000|2022-04-18 10:54:00|146075|145985|146076.8|145986.8|146078.1|145988.1|146075|145985|10
1650279250000|2022-04-18 10:54:10|146074.6|145984.6|146070.1|145980.1|146075.7|145985.7|146067.6|145977.6|12
1650279260000|2022-04-18 10:54:20|146072.8|145982.8|146071.8|145981.8|146076.2|145986.2|146070.1|145980.1|6
1650279270000|2022-04-18 10:54:30|146069.4|145979.4|146067.5|145977.5|146071.5|145981.5|146067.5|145977.5|12
1650279280000|2022-04-18 10:54:40|146067.6|145977.6|146067.1|145977.1|146069.9|145979.9|146066|145976|19
1650279290000|2022-04-18 10:54:50|146066|145976|146048.4|145958.4|146067|145977|146043.7|145953.7|21
1650279300000|2022-04-18 10:55:00|146044.5|145954.5|146053.4|145963.4|146053.4|145963.4|146044.5|145954.5|20
1650279310000|2022-04-18 10:55:10|146053.7|145963.7|146054.8|145964.8|146054.9|145964.9|146053.5|145963.5|8
1650279320000|2022-04-18 10:55:20|146054.7|145964.7|146054.2|145964.2|146054.9|145964.9|146053.8|145963.8|9
1650279330000|2022-04-18 10:55:30|146054.6|145964.6|146055.8|145965.8|146055.8|145965.8|146054.6|145964.6|6
1650279340000|2022-04-18 10:55:40|146053.9|145963.9|146056|145966|146056.4|145966.4|146053.9|145963.9|11
1650279350000|2022-04-18 10:55:50|146055.8|145965.8|146056.1|145966.1|146057.2|145967.2|146055.2|145965.2|11
1650279360000|2022-04-18 10:56:00|146056.2|145966.2|146054.2|145964.2|146056.2|145966.2|146053.8|145963.8|11
1650279370000|2022-04-18 10:56:10|146054.5|145964.5|146055.7|145965.7|146055.7|145965.7|146054.5|145964.5|8
1650279380000|2022-04-18 10:56:20|146055.9|145965.9|146057.5|145967.5|146057.5|145967.5|146055.8|145965.8|6
1650279390000|2022-04-18 10:56:30|146056.3|145966.3|146056.5|145966.5|146058.1|145968.1|146055.3|145965.3|10
1650279400000|2022-04-18 10:56:40|146055|145965|146057.3|145967.3|146057.3|145967.3|146055|145965|8
1650279410000|2022-04-18 10:56:50|146053.5|145963.5|146053.2|145963.2|146055.7|145965.7|146052.6|145962.6|11
1650279420000|2022-04-18 10:57:00|146053.4|145963.4|146053.5|145963.5|146055.1|145965.1|146052.6|145962.6|10
1650279430000|2022-04-18 10:57:10|146053.2|145963.2|146056.7|145966.7|146056.7|145966.7|146052.7|145962.7|8
1650279440000|2022-04-18 10:57:20|146056.8|145966.8|146065|145975|146065.4|145975.4|146047.6|145957.6|13
1650279450000|2022-04-18 10:57:30|146067.3|145977.3|146065.6|145975.6|146067.3|145977.3|146064.9|145974.9|10
1650279460000|2022-04-18 10:57:40|146066|145976|146066.1|145976.1|146066.1|145976.1|146065.3|145975.3|14
1650279470000|2022-04-18 10:57:50|146066.4|145976.4|146066.4|145976.4|146068.3|145978.3|146061.5|145971.5|12
1650279480000|2022-04-18 10:58:00|146067.2|145977.2|146066.5|145976.5|146067.2|145977.2|146065.1|145975.1|14
1650279490000|2022-04-18 10:58:10|146066.8|145976.8|146061.4|145971.4|146068.1|145978.1|146061.4|145971.4|11
1650279500000|2022-04-18 10:58:20|146067.6|145977.6|146062.7|145972.7|146071.4|145981.4|146059.4|145969.4|13
1650279510000|2022-04-18 10:58:30|146063.7|145973.7|146064.1|145974.1|146065.4|145975.4|146061.5|145971.5|11
1650279520000|2022-04-18 10:58:40|146064.2|145974.2|146066|145976|146066|145976|146063.7|145973.7|6
1650279530000|2022-04-18 10:58:50|146065.9|145975.9|146065.4|145975.4|146067.4|145977.4|146064.1|145974.1|11
1650279540000|2022-04-18 10:59:00|146065.1|145975.1|146064.1|145974.1|146067.9|145977.9|146064.1|145974.1|14
1650279550000|2022-04-18 10:59:10|146062.7|145972.7|146066.8|145976.8|146067.7|145977.7|146062.7|145972.7|16
1650279560000|2022-04-18 10:59:20|146066.3|145976.3|146063.3|145973.3|146066.4|145976.4|146062.3|145972.3|19
1650279570000|2022-04-18 10:59:30|146063.6|145973.6|146063.2|145973.2|146064|145974|146062.8|145972.8|13
1650279580000|2022-04-18 10:59:40|146062.5|145972.5|146062.9|145972.9|146065.5|145975.5|146062.4|145972.4|15
1650279590000|2022-04-18 10:59:50|146065|145975|146064.7|145974.7|146066.1|145976.1|146064.4|145974.4|11
1650279600000|2022-04-18 11:00:00|146065.9|145975.9|146064.4|145974.4|146066.5|145976.5|146061.5|145971.5|24
1650279610000|2022-04-18 11:00:10|146065.2|145975.2|146064.1|145974.1|146067.1|145977.1|146063.7|145973.7|21
1650279620000|2022-04-18 11:00:20|146064.8|145974.8|146063.6|145973.6|146064.8|145974.8|146063.2|145973.2|18
1650279630000|2022-04-18 11:00:30|146063.8|145973.8|146062.7|145972.7|146064|145974|146062.2|145972.2|13
1650279640000|2022-04-18 11:00:40|146062.8|145972.8|146064.7|145974.7|146067.4|145977.4|146048.5|145958.5|33
1650279650000|2022-04-18 11:00:50|146062.8|145972.8|146065.6|145975.6|146066.9|145976.9|146062.8|145972.8|23
1650279660000|2022-04-18 11:01:00|146065.5|145975.5|146066.8|145976.8|146069.5|145979.5|146064.4|145974.4|17
1650279670000|2022-04-18 11:01:10|146067.5|145977.5|146068.5|145978.5|146069.4|145979.4|146066.2|145976.2|15
1650279680000|2022-04-18 11:01:20|146068.2|145978.2|146068.1|145978.1|146085.3|145995.3|146059.6|145969.6|25
1650279690000|2022-04-18 11:01:30|146066.1|145976.1|146072.4|145982.4|146074|145984|146066.1|145976.1|24
1650279700000|2022-04-18 11:01:40|146071.2|145981.2|146070|145980|146074.1|145984.1|146068.6|145978.6|22
1650279710000|2022-04-18 11:01:50|146069.8|145979.8|146069.5|145979.5|146071.1|145981.1|146068.6|145978.6|20
1650279720000|2022-04-18 11:02:00|146068.9|145978.9|146067.9|145977.9|146071.6|145981.6|146067.9|145977.9|24
1650279730000|2022-04-18 11:02:10|146067.8|145977.8|146066.9|145976.9|146067.8|145977.8|146065.1|145975.1|20
1650279740000|2022-04-18 11:02:20|146067.2|145977.2|146067.3|145977.3|146068.1|145978.1|146066.6|145976.6|14
1650279750000|2022-04-18 11:02:30|146066|145976|146063.4|145973.4|146066.3|145976.3|146060.8|145970.8|14
1650279760000|2022-04-18 11:02:40|146063.7|145973.7|146064.8|145974.8|146064.9|145974.9|146062.4|145972.4|14
1650279770000|2022-04-18 11:02:50|146064.5|145974.5|146064.2|145974.2|146065.6|145975.6|146064.1|145974.1|13
1650279780000|2022-04-18 11:03:00|146064.3|145974.3|146066.6|145976.6|146066.6|145976.6|146061.6|145971.6|17
1650279790000|2022-04-18 11:03:10|146066.4|145976.4|146067.8|145977.8|146070.4|145980.4|146066.4|145976.4|13
1650279800000|2022-04-18 11:03:20|146068.1|145978.1|146069.2|145979.2|146069.4|145979.4|146068.1|145978.1|15
1650279810000|2022-04-18 11:03:30|146069|145979|146067.8|145977.8|146069.5|145979.5|146067.6|145977.6|14
1650279820000|2022-04-18 11:03:40|146067.2|145977.2|146066.3|145976.3|146068.9|145978.9|146063.8|145973.8|15
1650279830000|2022-04-18 11:03:50|146066.8|145976.8|146065.8|145975.8|146066.8|145976.8|146065.4|145975.4|17
1650279840000|2022-04-18 11:04:00|146065.2|145975.2|146068.2|145978.2|146068.8|145978.8|146065.2|145975.2|17
1650279850000|2022-04-18 11:04:10|146068.7|145978.7|146068.7|145978.7|146070.8|145980.8|146068.1|145978.1|17
1650279860000|2022-04-18 11:04:20|146068.6|145978.6|146069.3|145979.3|146069.3|145979.3|146068.5|145978.5|11
1650279870000|2022-04-18 11:04:30|146069.4|145979.4|146069.2|145979.2|146069.6|145979.6|146068.5|145978.5|10
1650279880000|2022-04-18 11:04:40|146068.8|145978.8|146068.1|145978.1|146068.8|145978.8|146067|145977|12
1650279890000|2022-04-18 11:04:50|146067.4|145977.4|146065.8|145975.8|146067.7|145977.7|146065.4|145975.4|13
1650279900000|2022-04-18 11:05:00|146066.1|145976.1|146067.2|145977.2|146067.2|145977.2|146066.1|145976.1|9
1650279910000|2022-04-18 11:05:10|146066.9|145976.9|146064.2|145974.2|146066.9|145976.9|146062.4|145972.4|20
1650279920000|2022-04-18 11:05:20|146065.3|145975.3|146067.5|145977.5|146067.5|145977.5|146065.3|145975.3|19
1650279930000|2022-04-18 11:05:30|146067.7|145977.7|146069.4|145979.4|146069.4|145979.4|146065.9|145975.9|17
1650279940000|2022-04-18 11:05:40|146069.3|145979.3|146058.7|145968.7|146085.4|145995.4|146057.2|145967.2|25
1650279950000|2022-04-18 11:05:50|146059|145969|146049.8|145959.8|146059.1|145969.1|146049.8|145959.8|16
1650279960000|2022-04-18 11:06:00|146048.8|145958.8|146052.6|145962.6|146053.1|145963.1|146048.8|145958.8|26
1650279970000|2022-04-18 11:06:10|146052.2|145962.2|146067.6|145937.6|146068.9|145962.2|146048.7|145937|30
1650279980000|2022-04-18 11:06:20|146067.1|145937.1|146061.9|145931.9|146067.1|145937.1|146061.3|145931.3|22
1650279990000|2022-04-18 11:06:30|146061.6|145931.6|146063.9|145933.9|146064|145934|146061.6|145931.6|18
1650280000000|2022-04-18 11:06:40|146064|145934|146064.9|145934.9|146065.2|145935.2|146063.6|145933.6|14
1650280010000|2022-04-18 11:06:50|146064.8|145934.8|146064.2|145934.2|146065.5|145935.5|146063.2|145933.2|21
1650280020000|2022-04-18 11:07:00|146065.2|145935.2|146065|145935|146065.5|145935.5|146064|145934|17
1650280030000|2022-04-18 11:07:10|146064.9|145934.9|146066|145936|146066.1|145936.1|146064.8|145934.8|9
1650280040000|2022-04-18 11:07:20|146065.8|145935.8|146062|145932|146065.8|145935.8|146061.8|145931.8|9
1650280050000|2022-04-18 11:07:30|146061.6|145931.6|146062.5|145932.5|146064.9|145934.9|146061.2|145931.2|14
1650280060000|2022-04-18 11:07:40|146063.2|145933.2|146040.3|145950.3|146065|145952.9|146039.8|145932.6|17
1650280070000|2022-04-18 11:07:50|146042|145952|146062|145932|146062.8|145952.6|146041.4|145930.5|12
1650280080000|2022-04-18 11:08:00|146061.7|145931.7|146061.6|145931.6|146063|145933|146061.4|145931.4|9
1650280090000|2022-04-18 11:08:10|146061.3|145931.3|146062.5|145932.5|146063.4|145933.4|146061|145931|10
1650280100000|2022-04-18 11:08:20|146062.2|145932.2|146064.5|145934.5|146064.5|145934.5|146062|145932|10
1650280110000|2022-04-18 11:08:30|146041|145951|146043.3|145953.3|146044.8|145954.8|146041|145951|12
1650280120000|2022-04-18 11:08:40|146044|145954|146051|145961|146051.7|145961.7|146043.4|145953.4|12
1650280130000|2022-04-18 11:08:50|146050.4|145960.4|146046.3|145956.3|146050.4|145960.4|146045.4|145955.4|15
1650280140000|2022-04-18 11:09:00|146045.6|145955.6|146047.4|145957.4|146052.3|145962.3|146043.2|145953.2|18
1650280150000|2022-04-18 11:09:10|146040.2|145950.2|146061.1|145971.1|146063.1|145973.1|146040.2|145950.2|17
1650280160000|2022-04-18 11:09:20|146058.1|145968.1|146061.3|145971.3|146062.5|145972.5|146057.5|145967.5|22
1650280170000|2022-04-18 11:09:30|146060|145970|146060.9|145970.9|146074.9|145974.7|146053.4|145937.5|32
1650280180000|2022-04-18 11:09:40|146059|145969|146063.6|145973.6|146064.9|145974.9|146059|145969|30
1650280190000|2022-04-18 11:09:50|146063.3|145973.3|146064.1|145974.1|146064.9|145974.9|146062.1|145972.1|27
1650280200000|2022-04-18 11:10:00|146064.5|145974.5|146067.2|145977.2|146067.2|145977.2|146063.3|145973.3|25
1650280210000|2022-04-18 11:10:10|146067.4|145977.4|146066.3|145976.3|146067.4|145977.4|146064.2|145974.2|25
1650280220000|2022-04-18 11:10:20|146065.7|145975.7|146061.7|145971.7|146065.9|145975.9|146056.8|145966.8|27
1650280230000|2022-04-18 11:10:30|146064.5|145974.5|146058.4|145968.4|146064.5|145974.5|146056.6|145966.6|33
1650280240000|2022-04-18 11:10:40|146058.9|145968.9|146061.1|145971.1|146066.4|145976.4|146057.9|145967.9|29
1650280250000|2022-04-18 11:10:50|146059.8|145969.8|146062|145972|146062.3|145972.3|146057.6|145967.6|31
1650280260000|2022-04-18 11:11:00|146061.7|145971.7|146063.4|145973.4|146064.1|145974.1|146061|145971|29
1650280270000|2022-04-18 11:11:10|146062.5|145972.5|146063.8|145973.8|146064.3|145974.3|146058.3|145968.3|24
1650280280000|2022-04-18 11:11:20|146064.2|145974.2|146054.8|145964.8|146064.2|145974.2|146053.2|145963.2|31
1650280290000|2022-04-18 11:11:30|146055.7|145965.7|146054.4|145964.4|146057.7|145967.7|146052.1|145962.1|27
1650280300000|2022-04-18 11:11:40|146055|145965|146059.4|145969.4|146059.4|145969.4|146053.8|145963.8|24
1650280310000|2022-04-18 11:11:50|146059.5|145969.5|146057.2|145967.2|146060|145970|146053.2|145963.2|28
1650280320000|2022-04-18 11:12:00|146057.4|145967.4|146052.1|145962.1|146063|145973|146045.3|145955.3|29
1650280330000|2022-04-18 11:12:10|146051.7|145961.7|146056.1|145966.1|146059.4|145969.4|146048.1|145958.1|34
1650280340000|2022-04-18 11:12:20|146056.2|145966.2|146049.3|145959.3|146056.8|145966.8|146040.5|145950.5|30
1650280350000|2022-04-18 11:12:30|146052|145962|146053.9|145963.9|146056.5|145966.5|146049.8|145959.8|34
1650280360000|2022-04-18 11:12:40|146054.2|145964.2|146053.1|145963.1|146057.8|145967.8|146048.8|145958.8|33
1650280370000|2022-04-18 11:12:50|146053.2|145963.2|146055.4|145965.4|146058.9|145968.9|146052|145962|31
1650280380000|2022-04-18 11:13:00|146052.4|145962.4|146056.7|145966.7|146058.9|145968.9|146052.4|145962.4|20
1650280390000|2022-04-18 11:13:10|146056.9|145966.9|146056.4|145966.4|146057.4|145967.4|146055.7|145965.7|20
1650280400000|2022-04-18 11:13:20|146056.8|145966.8|146059.2|145969.2|146060.9|145970.9|146049.4|145959.4|25
1650280410000|2022-04-18 11:13:30|146057|145967|146056.9|145966.9|146059.6|145969.6|146055.8|145965.8|25
1650280420000|2022-04-18 11:13:40|146055.7|145965.7|146056.5|145966.5|146058.3|145968.3|146055.7|145965.7|16
1650280430000|2022-04-18 11:13:50|146056.8|145966.8|146053.4|145963.4|146062.5|145972.5|146053.4|145963.4|18
1650280440000|2022-04-18 11:14:00|146056|145966|146062.7|145972.7|146063.2|145973.2|146054.5|145964.5|29
1650280450000|2022-04-18 11:14:10|146062.8|145972.8|146052.9|145962.9|146065.2|145975.2|146049|145959|38
1650280460000|2022-04-18 11:14:20|146053.4|145963.4|146068.4|145938.4|146072.7|145967.7|146050.1|145936.7|34
1650280470000|2022-04-18 11:14:30|146068.2|145938.2|146058.5|145968.5|146077.6|145969.1|146050.2|145928.6|33
1650280480000|2022-04-18 11:14:40|146053.9|145963.9|146047.7|145957.7|146059.7|145969.7|146041|145951|34
1650280490000|2022-04-18 11:14:50|146048.3|145958.3|146045.2|145955.2|146048.4|145958.4|146043.1|145953.1|35
1650280500000|2022-04-18 11:15:00|146046.3|145956.3|146044.8|145954.8|146046.7|145956.7|146041.5|145951.5|35
1650280510000|2022-04-18 11:15:10|146045.7|145955.7|146044.8|145954.8|146047.1|145957.1|146044.6|145954.6|23
1650280520000|2022-04-18 11:15:20|146043.9|145953.9|146046.1|145956.1|146046.2|145956.2|146042.4|145952.4|30
1650280530000|2022-04-18 11:15:30|146045.7|145955.7|146041.4|145951.4|146045.7|145955.7|146041|145951|28
1650280540000|2022-04-18 11:15:40|146042.6|145952.6|146043.1|145953.1|146046.9|145956.9|146041.1|145951.1|29
1650280550000|2022-04-18 11:15:50|146044.8|145954.8|146041.6|145951.6|146044.9|145954.9|146039.9|145949.9|24
1650280560000|2022-04-18 11:16:00|146040.5|145950.5|146044.5|145954.5|146047.3|145957.3|146040.3|145950.3|36
1650280570000|2022-04-18 11:16:10|146045.9|145955.9|146046.9|145956.9|146048.9|145958.9|146041.2|145951.2|26
1650280580000|2022-04-18 11:16:20|146043.8|145953.8|146047.2|145957.2|146050.4|145960.4|146043.3|145953.3|24
1650280590000|2022-04-18 11:16:30|146048.2|145958.2|146048.1|145958.1|146048.2|145958.2|146041.1|145951.1|23
1650280600000|2022-04-18 11:16:40|146047.1|145957.1|146040.7|145950.7|146050.8|145960.8|146040.7|145950.7|28
1650280610000|2022-04-18 11:16:50|146040.9|145950.9|146047.5|145957.5|146048.7|145958.7|146038.9|145948.9|30
1650280620000|2022-04-18 11:17:00|146047.8|145957.8|146045.1|145955.1|146047.8|145957.8|146044.6|145954.6|32
1650280630000|2022-04-18 11:17:10|146045|145955|146046.5|145956.5|146047|145957|146045|145955|25
1650280640000|2022-04-18 11:17:20|146046.2|145956.2|146044.5|145954.5|146048.9|145958.9|146037.3|145947.3|34
1650280650000|2022-04-18 11:17:30|146043.9|145953.9|146043.7|145953.7|146045.9|145955.9|146043.2|145953.2|27
1650280660000|2022-04-18 11:17:40|146043.8|145953.8|146045.7|145955.7|146045.7|145955.7|146037.5|145947.5|27
1650280670000|2022-04-18 11:17:50|146045|145955|146038.7|145948.7|146046.1|145956.1|146038.7|145948.7|28
1650280680000|2022-04-18 11:18:00|146039.6|145949.6|146046.1|145956.1|146047.8|145957.8|146039.6|145949.6|27
1650280690000|2022-04-18 11:18:10|146045.3|145955.3|146043.5|145953.5|146045.9|145955.9|146039.6|145949.6|19
1650280700000|2022-04-18 11:18:20|146041.8|145951.8|146043|145953|146043.1|145953.1|146041.8|145951.8|20
1650280710000|2022-04-18 11:18:30|146043.2|145953.2|146043.6|145953.6|146046.5|145956.5|146036.6|145946.6|24
1650280720000|2022-04-18 11:18:40|146043.1|145953.1|146040.3|145950.3|146045.3|145955.3|146035.3|145945.3|27
1650280730000|2022-04-18 11:18:50|146040|145950|146042.9|145952.9|146043.1|145953.1|146039.8|145949.8|27
1650280740000|2022-04-18 11:19:00|146042|145952|146045|145955|146046.4|145956.4|146039.4|145949.4|30
1650280750000|2022-04-18 11:19:10|146044.4|145954.4|146039.8|145949.8|146048.1|145958.1|146038.6|145948.6|30
1650280760000|2022-04-18 11:19:20|146040|145950|146044.7|145954.7|146045.5|145955.5|146040|145950|29
1650280770000|2022-04-18 11:19:30|146045.7|145955.7|146046|145956|146046.5|145956.5|146044.5|145954.5|23
1650280780000|2022-04-18 11:19:40|146045.3|145955.3|146048.2|145958.2|146048.9|145958.9|146044.9|145954.9|23
1650280790000|2022-04-18 11:19:50|146048.4|145958.4|146042.2|145952.2|146049.1|145959.1|146042.2|145952.2|25
1650280800000|2022-04-18 11:20:00|146049|145959|146045.7|145955.7|146050.7|145960.7|146044.1|145954.1|25
1650280810000|2022-04-18 11:20:10|146047.7|145957.7|146048.2|145958.2|146050.4|145960.4|146043.2|145953.2|31
1650280820000|2022-04-18 11:20:20|146049.1|145959.1|146050.6|145960.6|146052|145962|146047.1|145957.1|30
1650280830000|2022-04-18 11:20:30|146050.3|145960.3|146047.3|145957.3|146050.4|145960.4|146045.2|145955.2|26
1650280840000|2022-04-18 11:20:40|146047|145957|146045.1|145955.1|146047|145957|146043.4|145953.4|21
1650280850000|2022-04-18 11:20:50|146045.6|145955.6|146049.6|145959.6|146052.1|145962.1|146044.8|145954.8|20
1650280860000|2022-04-18 11:21:00|146049.4|145959.4|146050.7|145960.7|146052|145962|146049.4|145959.4|20
1650280870000|2022-04-18 11:21:10|146049.8|145959.8|146047.7|145957.7|146050.5|145960.5|146043|145953|26
1650280880000|2022-04-18 11:21:20|146047|145957|146044.5|145954.5|146048.7|145958.7|146041.3|145951.3|32
1650280890000|2022-04-18 11:21:30|146046.8|145956.8|146049.2|145959.2|146050.1|145960.1|146044.6|145954.6|25
1650280900000|2022-04-18 11:21:40|146048.3|145958.3|146045.2|145955.2|146049.3|145959.3|146043.3|145953.3|23
1650280910000|2022-04-18 11:21:50|146045.3|145955.3|146045|145955|146048|145958|146043.2|145953.2|29
1650280920000|2022-04-18 11:22:00|146045.9|145955.9|146047.1|145957.1|146048.6|145958.6|146043.6|145953.6|24
1650280930000|2022-04-18 11:22:10|146048|145958|146048.8|145958.8|146050.2|145960.2|146046.1|145956.1|25
1650280940000|2022-04-18 11:22:20|146048.2|145958.2|146049.3|145959.3|146051.6|145961.6|146047.1|145957.1|23
1650280950000|2022-04-18 11:22:30|146049.1|145959.1|146048.6|145958.6|146051.1|145961.1|146048.4|145958.4|24
1650280960000|2022-04-18 11:22:40|146049.3|145959.3|146053.8|145963.8|146053.8|145963.8|146045.6|145955.6|31
1650280970000|2022-04-18 11:22:50|146053|145963|146049.3|145959.3|146053.1|145963.1|146047.6|145957.6|30
1650280980000|2022-04-18 11:23:00|146049.6|145959.6|146049.1|145959.1|146051.4|145961.4|146045.9|145955.9|28
1650280990000|2022-04-18 11:23:10|146048.6|145958.6|146047.5|145957.5|146048.6|145958.6|146046.5|145956.5|21
1650281000000|2022-04-18 11:23:20|146047.6|145957.6|146046.7|145956.7|146048.2|145958.2|146039.3|145949.3|28
1650281010000|2022-04-18 11:23:30|146048.8|145958.8|146045.5|145955.5|146048.8|145958.8|146038.8|145948.8|26
1650281020000|2022-04-18 11:23:40|146046.2|145956.2|146045.1|145955.1|146047|145957|146044.5|145954.5|21
1650281030000|2022-04-18 11:23:50|146045|145955|146045.3|145955.3|146046.8|145956.8|146044.7|145954.7|19
1650281040000|2022-04-18 11:24:00|146045.4|145955.4|146047.2|145957.2|146048.4|145958.4|146039.5|145949.5|25
1650281050000|2022-04-18 11:24:10|146046.9|145956.9|146046.6|145956.6|146047.3|145957.3|146044.7|145954.7|20
1650281060000|2022-04-18 11:24:20|146046|145956|146049.5|145959.5|146049.7|145959.7|146045.9|145955.9|18
1650281070000|2022-04-18 11:24:30|146049.9|145959.9|146047.5|145957.5|146051.3|145961.3|146047.5|145957.5|24
1650281080000|2022-04-18 11:24:40|146048.7|145958.7|146045.2|145955.2|146050.5|145960.5|146042.9|145952.9|29
1650281090000|2022-04-18 11:24:50|146044|145954|146044.3|145954.3|146045.7|145955.7|146038.7|145948.7|32
1650281100000|2022-04-18 11:25:00|146045|145955|146042.8|145952.8|146046|145956|146038.1|145948.1|28
1650281110000|2022-04-18 11:25:10|146043.2|145953.2|146043.8|145953.8|146044.8|145954.8|146042.8|145952.8|20
1650281120000|2022-04-18 11:25:20|146044.5|145954.5|146045|145955|146045.2|145955.2|146042.6|145952.6|24
1650281130000|2022-04-18 11:25:30|146045.3|145955.3|146042.9|145952.9|146045.3|145955.3|146042.9|145952.9|12
1650281140000|2022-04-18 11:25:40|146042.8|145952.8|146042.7|145952.7|146044.9|145954.9|146042.5|145952.5|18
1650281150000|2022-04-18 11:25:50|146042.3|145952.3|146042.2|145952.2|146042.6|145952.6|146036.7|145946.7|25
1650281160000|2022-04-18 11:26:00|146045.1|145955.1|146043.1|145953.1|146046.2|145956.2|146038.6|145948.6|31
1650281170000|2022-04-18 11:26:10|146043|145953|146045.2|145955.2|146045.8|145955.8|146040.1|145950.1|29
1650281180000|2022-04-18 11:26:20|146044.4|145954.4|146042.2|145952.2|146046.7|145956.7|146042.2|145952.2|15
1650281190000|2022-04-18 11:26:30|146042.5|145952.5|146041.6|145951.6|146043.6|145953.6|146039.9|145949.9|19
1650281200000|2022-04-18 11:26:40|146041.8|145951.8|146042.6|145952.6|146045.3|145955.3|146040.1|145950.1|19
1650281210000|2022-04-18 11:26:50|146044.7|145954.7|146041.7|145951.7|146044.7|145954.7|146041.7|145951.7|25
1650281220000|2022-04-18 11:27:00|146040.9|145950.9|146046.1|145956.1|146047|145957|146040.9|145950.9|31
1650281230000|2022-04-18 11:27:10|146045.2|145955.2|146043.8|145953.8|146045.9|145955.9|146043.7|145953.7|18
1650281240000|2022-04-18 11:27:20|146044.5|145954.5|146041.8|145951.8|146046|145956|146041.8|145951.8|18
1650281250000|2022-04-18 11:27:30|146042.6|145952.6|146044.7|145954.7|146045.6|145955.6|146040.4|145950.4|22
1650281260000|2022-04-18 11:27:40|146045.8|145955.8|146045.8|145955.8|146048.7|145958.7|146042|145952|20
1650281270000|2022-04-18 11:27:50|146046.2|145956.2|146044.4|145954.4|146048.5|145958.5|146041.1|145951.1|20
1650281280000|2022-04-18 11:28:00|146043.8|145953.8|146046.2|145956.2|146047.6|145957.6|146043.6|145953.6|16
1650281290000|2022-04-18 11:28:10|146044.8|145954.8|146044.3|145954.3|146047.1|145957.1|146039.6|145949.6|19
1650281300000|2022-04-18 11:28:20|146041.2|145951.2|146042.5|145952.5|146043.5|145953.5|146040.9|145950.9|23
1650281310000|2022-04-18 11:28:30|146042|145952|146041.1|145951.1|146043.2|145953.2|146041|145951|23
1650281320000|2022-04-18 11:28:40|146042.9|145952.9|146048.2|145958.2|146050.1|145960.1|146042.1|145952.1|16
1650281330000|2022-04-18 11:28:50|146048.5|145958.5|146050.6|145960.6|146050.6|145960.6|146047.7|145957.7|27
1650281340000|2022-04-18 11:29:00|146051.2|145961.2|146052.9|145962.9|146053.4|145963.4|146050.5|145960.5|23
1650281350000|2022-04-18 11:29:10|146053.2|145963.2|146042.5|145952.5|146053.2|145963.2|146038.5|145948.5|30
1650281360000|2022-04-18 11:29:20|146041|145951|146046.4|145956.4|146048.9|145958.9|146041|145951|26
1650281370000|2022-04-18 11:29:30|146046|145956|146040.7|145950.7|146046|145956|146038.5|145948.5|31
1650281380000|2022-04-18 11:29:40|146040.3|145950.3|146039.8|145949.8|146042.8|145952.8|146038.4|145948.4|25
1650281390000|2022-04-18 11:29:50|146040|145950|146045.5|145955.5|146048.9|145958.9|146035.4|145945.4|25
1650281400000|2022-04-18 11:30:00|146045.4|145955.4|146045.1|145955.1|146046.3|145956.3|146041.5|145951.5|26
1650281410000|2022-04-18 11:30:10|146045.2|145955.2|146043.7|145953.7|146045.8|145955.8|146043.7|145953.7|19
1650281420000|2022-04-18 11:30:20|146043.6|145953.6|146043.2|145953.2|146044.2|145954.2|146042.9|145952.9|15
1650281430000|2022-04-18 11:30:30|146042.9|145952.9|146053.4|145963.4|146053.4|145963.4|146042.9|145952.9|34
1650281440000|2022-04-18 11:30:40|146051.8|145961.8|146049.6|145959.6|146054.3|145964.3|146049.5|145959.5|26
1650281450000|2022-04-18 11:30:50|146051.6|145961.6|146052.4|145962.4|146055.4|145965.4|146047.1|145957.1|25
1650281460000|2022-04-18 11:31:00|146052.5|145962.5|146112.5|145982.5|146115.5|145997|146052.5|145962.5|37
1650281470000|2022-04-18 11:31:10|146113.5|145983.5|146125.5|145995.5|146128.7|145998.7|146111.2|145981.2|37
1650281480000|2022-04-18 11:31:20|146124.5|145994.5|146127.9|145997.9|146129.1|145999.1|146124.5|145994.5|26
1650281490000|2022-04-18 11:31:30|146129.1|145999.1|146128.3|145998.3|146129.1|145999.1|146121.9|145991.9|20
1650281500000|2022-04-18 11:31:40|146128.4|145998.4|146128.6|145998.6|146130.6|146000.6|146121.1|145991.1|28
1650281510000|2022-04-18 11:31:50|146129.7|145999.7|146128.9|145998.9|146134.3|146004.3|146122.5|145992.5|33
1650281520000|2022-04-18 11:32:00|146127.5|145997.5|146128.3|146038.3|146136|146046|146115.9|145985.9|40
1650281530000|2022-04-18 11:32:10|146132.6|146042.6|146140.4|146050.4|146145.1|146055.1|146126|146036|35
1650281540000|2022-04-18 11:32:20|146137.2|146047.2|146137.7|146047.7|146140.1|146050.1|146134|146044|28
1650281550000|2022-04-18 11:32:30|146136.8|146046.8|146133.1|146043.1|146136.8|146046.8|146133|146043|27
1650281560000|2022-04-18 11:32:40|146133.7|146043.7|146126.5|146036.5|146135.1|146045.1|146126.2|146036.2|26
1650281570000|2022-04-18 11:32:50|146126.3|146036.3|146123.6|146033.6|146128.2|146038.2|146119.1|146029.1|34
1650281580000|2022-04-18 11:33:00|146122.3|146032.3|146123.1|146033.1|146126.1|146036.1|146122.2|146032.2|24
1650281590000|2022-04-18 11:33:10|146123.9|146033.9|146118.5|146028.5|146123.9|146033.9|146116.6|146026.6|31
1650281600000|2022-04-18 11:33:20|146123.1|146033.1|146143.3|146053.3|146143.3|146053.3|146123.1|146033.1|29
1650281610000|2022-04-18 11:33:30|146141.7|146051.7|146142.7|146052.7|146142.7|146052.7|146134.3|146044.3|29
1650281620000|2022-04-18 11:33:40|146142.2|146052.2|146135.1|146045.1|146144.2|146054.2|146131.5|146041.5|27
1650281630000|2022-04-18 11:33:50|146134.9|146044.9|146138.2|146048.2|146139.2|146049.2|146134.5|146044.5|24
1650281640000|2022-04-18 11:34:00|146138.6|146048.6|146130.5|146040.5|146140.5|146050.5|146128.5|146038.5|28
1650281650000|2022-04-18 11:34:10|146131.3|146041.3|146123.4|146033.4|146131.7|146041.7|146123.3|146033.3|24
1650281660000|2022-04-18 11:34:20|146123.3|146033.3|146127.6|146037.6|146127.7|146037.7|146118.5|146028.5|30
1650281670000|2022-04-18 11:34:30|146128|146038|146130.6|146040.6|146132.3|146042.3|146126.2|146036.2|26
1650281680000|2022-04-18 11:34:40|146129.1|146039.1|146132.1|146042.1|146132.6|146042.6|146129.1|146039.1|23
1650281690000|2022-04-18 11:34:50|146131.5|146041.5|146132.5|146042.5|146132.7|146042.7|146131.4|146041.4|18
1650281700000|2022-04-18 11:35:00|146132.4|146042.4|146133.3|146043.3|146133.9|146043.9|146132.4|146042.4|16
1650281710000|2022-04-18 11:35:10|146133.5|146043.5|146132.8|146042.8|146133.5|146043.5|146132.6|146042.6|14
1650281720000|2022-04-18 11:35:20|146132.5|146042.5|146134|146044|146135.7|146045.7|146132.4|146042.4|16
1650281730000|2022-04-18 11:35:30|146135.4|146045.4|146134.9|146044.9|146135.6|146045.6|146134.2|146044.2|15
1650281740000|2022-04-18 11:35:40|146134.8|146044.8|146134.2|146044.2|146134.8|146044.8|146133.9|146043.9|8
1650281750000|2022-04-18 11:35:50|146134.3|146044.3|146135.4|146045.4|146135.8|146045.8|146134.3|146044.3|9
1650281760000|2022-04-18 11:36:00|146135.9|146045.9|146132.7|146042.7|146136.2|146046.2|146132.7|146042.7|12
1650281770000|2022-04-18 11:36:10|146133.2|146043.2|146134.1|146044.1|146134.5|146044.5|146127.3|146037.3|16
1650281780000|2022-04-18 11:36:20|146134.3|146044.3|146168.6|146078.6|146168.9|146078.9|146132.3|146042.3|27
1650281790000|2022-04-18 11:36:30|146169.9|146079.9|146171.7|146081.7|146172.6|146082.6|146169.9|146079.9|20
1650281800000|2022-04-18 11:36:40|146169.8|146079.8|146158.5|146068.5|146169.8|146079.8|146157.7|146067.7|28
1650281810000|2022-04-18 11:36:50|146159.1|146069.1|146157.1|146067.1|146159.1|146069.1|146157|146067|18
1650281820000|2022-04-18 11:37:00|146157|146067|146162.9|146072.9|146162.9|146072.9|146157|146067|26
1650281830000|2022-04-18 11:37:10|146162|146072|146173.2|146083.2|146176.5|146086.5|146154.9|146064.9|34
1650281840000|2022-04-18 11:37:20|146174|146084|146184.5|146094.5|146186.1|146096.1|146172.3|146082.3|30
1650281850000|2022-04-18 11:37:30|146182.4|146092.4|146175.7|146085.7|146184.4|146094.4|146175.5|146085.5|27
1650281860000|2022-04-18 11:37:40|146174.9|146084.9|146173.2|146083.2|146176.3|146086.3|146173.1|146083.1|22
1650281870000|2022-04-18 11:37:50|146173.4|146083.4|146172.9|146082.9|146176.4|146086.4|146172.9|146082.9|21
1650281880000|2022-04-18 11:38:00|146173.5|146083.5|146175.2|146085.2|146176|146086|146172.6|146082.6|19
1650281890000|2022-04-18 11:38:10|146175.6|146085.6|146171.1|146081.1|146178.9|146088.9|146171.1|146081.1|25
1650281900000|2022-04-18 11:38:20|146171.5|146081.5|146167.8|146077.8|146171.5|146081.5|146164.6|146074.6|34
1650281910000|2022-04-18 11:38:30|146168.6|146078.6|146168.7|146078.7|146169|146079|146166.9|146076.9|21
1650281920000|2022-04-18 11:38:40|146168.1|146078.1|146169.7|146079.7|146173.3|146083.3|146167.5|146077.5|28
1650281930000|2022-04-18 11:38:50|146171|146081|146177.7|146087.7|146182.4|146092.4|146171|146081|36
1650281940000|2022-04-18 11:39:00|146179.1|146089.1|146176.3|146086.3|146179.1|146089.1|146174.5|146084.5|28
1650281950000|2022-04-18 11:39:10|146176.9|146086.9|146168.8|146078.8|146176.9|146086.9|146165|146075|31
1650281960000|2022-04-18 11:39:20|146166.2|146076.2|146166.4|146076.4|146169.2|146079.2|146165|146075|27
1650281970000|2022-04-18 11:39:30|146166.8|146076.8|146163.4|146073.4|146167.4|146077.4|146161.5|146071.5|25
1650281980000|2022-04-18 11:39:40|146163.6|146073.6|146163|146073|146166.8|146076.8|146161.8|146071.8|20
1650281990000|2022-04-18 11:39:50|146163.2|146073.2|146174.4|146084.4|146174.4|146084.4|146160.6|146070.6|25
1650282000000|2022-04-18 11:40:00|146175.1|146085.1|146174.2|146084.2|146175.9|146085.9|146169.2|146079.2|28
1650282010000|2022-04-18 11:40:10|146173.5|146083.5|146179.1|146089.1|146180.3|146090.3|146168.4|146078.4|32
1650282020000|2022-04-18 11:40:20|146185.7|146095.7|146179.9|146089.9|146192.4|146102.4|146179.9|146089.9|36
1650282030000|2022-04-18 11:40:30|146177.2|146087.2|146173.8|146083.8|146183.2|146093.2|146171.8|146081.8|34
1650282040000|2022-04-18 11:40:40|146173.4|146083.4|146174.5|146084.5|146175.1|146085.1|146172.6|146082.6|26
1650282050000|2022-04-18 11:40:50|146173.2|146083.2|146177.7|146087.7|146178.5|146088.5|146173.2|146083.2|23
1650282060000|2022-04-18 11:41:00|146177.5|146087.5|146176.9|146086.9|146182.4|146092.4|146176.5|146086.5|32
1650282070000|2022-04-18 11:41:10|146178.4|146088.4|146183.2|146093.2|146183.2|146093.2|146176.3|146086.3|36
1650282080000|2022-04-18 11:41:20|146184.1|146094.1|146181.2|146091.2|146184.1|146094.1|146178.8|146088.8|28
1650282090000|2022-04-18 11:41:30|146181.1|146091.1|146180.4|146090.4|146181.1|146091.1|146175.7|146085.7|20
1650282100000|2022-04-18 11:41:40|146181.2|146091.2|146199.9|146069.9|146200.7|146091.2|146178.9|146068.7|24
1650282110000|2022-04-18 11:41:50|146199.7|146069.7|146201.7|146071.7|146203.6|146073.6|146199.5|146069.5|30
1650282120000|2022-04-18 11:42:00|146202.1|146072.1|146201.2|146071.2|146202.4|146072.4|146199.9|146069.9|20
1650282130000|2022-04-18 11:42:10|146201.6|146071.6|146208.8|146078.8|146208.8|146078.8|146200.1|146070.1|24
1650282140000|2022-04-18 11:42:20|146209.1|146079.1|146183.8|146093.8|146209.1|146099.3|146183|146072.9|27
1650282150000|2022-04-18 11:42:30|146183.5|146093.5|146188.2|146098.2|146189.4|146099.4|146180.4|146090.4|28
1650282160000|2022-04-18 11:42:40|146189.1|146099.1|146208.8|146078.8|146211.3|146101.2|146186.3|146078.6|26
1650282170000|2022-04-18 11:42:50|146210|146080|146212.9|146082.9|146214.1|146084.1|146209.3|146079.3|25
1650282180000|2022-04-18 11:43:00|146212.2|146082.2|146207.9|146077.9|146213.3|146098.8|146187.3|146075.5|23
1650282190000|2022-04-18 11:43:10|146207|146077|146206.5|146076.5|146208.8|146078.8|146206.1|146076.1|22
1650282200000|2022-04-18 11:43:20|146207.1|146077.1|146210.3|146120.3|146219.6|146129.6|146207.1|146077.1|28
1650282210000|2022-04-18 11:43:30|146213|146123|146229|146139|146231.6|146141.6|146213|146123|29
1650282220000|2022-04-18 11:43:40|146229.2|146139.2|146228.2|146138.2|146229.8|146139.8|146224.1|146134.1|25
1650282230000|2022-04-18 11:43:50|146228.1|146138.1|146226|146136|146230.5|146140.5|146225.7|146135.7|15
1650282240000|2022-04-18 11:44:00|146226.6|146136.6|146226.3|146136.3|146228.9|146138.9|146226.3|146136.3|9
1650282250000|2022-04-18 11:44:10|146225.5|146135.5|146230.1|146140.1|146231.2|146141.2|146225.5|146135.5|11
1650282260000|2022-04-18 11:44:20|146230.4|146140.4|146218.2|146128.2|146230.4|146140.4|146216.2|146126.2|33
1650282270000|2022-04-18 11:44:30|146218.7|146128.7|146218.2|146128.2|146220|146130|146216.8|146126.8|15
1650282280000|2022-04-18 11:44:40|146219|146129|146220.1|146130.1|146221.8|146131.8|146213.4|146123.4|29
1650282290000|2022-04-18 11:44:50|146219.6|146129.6|146220.5|146130.5|146220.5|146130.5|146214.9|146124.9|21
1650282300000|2022-04-18 11:45:00|146218.6|146128.6|146217.3|146127.3|146219.1|146129.1|146215.9|146125.9|23
1650282310000|2022-04-18 11:45:10|146216.6|146126.6|146215.5|146125.5|146217.3|146127.3|146215.1|146125.1|18
1650282320000|2022-04-18 11:45:20|146215.6|146125.6|146217|146127|146217.3|146127.3|146215.6|146125.6|19
1650282330000|2022-04-18 11:45:30|146217.9|146127.9|146215.8|146125.8|146217.9|146127.9|146214.2|146124.2|14
1650282340000|2022-04-18 11:45:40|146215.7|146125.7|146215.6|146125.6|146216.9|146126.9|146214.4|146124.4|11
1650282350000|2022-04-18 11:45:50|146215.8|146125.8|146238.9|146108.9|146239.2|146129.3|146210.2|146102.2|20
1650282360000|2022-04-18 11:46:00|146247|146117|146221.5|146131.5|146247|146134|146215.7|146103.5|18
1650282370000|2022-04-18 11:46:10|146222.1|146132.1|146229.6|146139.6|146231.3|146141.3|146222.1|146132.1|32
1650282380000|2022-04-18 11:46:20|146231.3|146141.3|146231.6|146141.6|146232.3|146142.3|146227.5|146137.5|20
1650282390000|2022-04-18 11:46:30|146263.4|146173.4|146316.1|146186.1|146321.1|146215.3|146263.4|146173.4|28
1650282400000|2022-04-18 11:46:40|146317|146187|146319.5|146189.5|146320.6|146190.6|146316.1|146186.1|25
1650282410000|2022-04-18 11:46:50|146319.1|146189.1|146321.9|146191.9|146324.6|146194.6|146319.1|146189.1|20
1650282420000|2022-04-18 11:47:00|146322.4|146192.4|146327.1|146197.1|146330.8|146200.8|146322.4|146192.4|28
1650282430000|2022-04-18 11:47:10|146326.5|146196.5|146333.3|146203.3|146338.4|146208.4|146321|146191|30
1650282440000|2022-04-18 11:47:20|146331|146201|146322.9|146192.9|146331|146201|146321.1|146191.1|26
1650282450000|2022-04-18 11:47:30|146323.2|146193.2|146323.3|146193.3|146325|146195|146320.9|146190.9|19
1650282460000|2022-04-18 11:47:40|146324.4|146194.4|146311.4|146221.4|146334.4|146230.5|146311.4|146193.2|16
1650282470000|2022-04-18 11:47:50|146307|146217|146326.4|146196.4|146333.3|146217|146305.8|146195.7|14
1650282480000|2022-04-18 11:48:00|146329.9|146199.9|146319.7|146189.7|146329.9|146207.9|146297.9|146185.9|16
1650282490000|2022-04-18 11:48:10|146318.6|146188.6|146319.3|146189.3|146322.7|146192.7|146316.8|146186.8|14
1650282500000|2022-04-18 11:48:20|146319.2|146189.2|146300.6|146210.6|146320.6|146210.6|146291.8|146188.6|19
1650282510000|2022-04-18 11:48:30|146297.7|146207.7|146300.2|146210.2|146300.2|146210.2|146296.1|146206.1|18
1650282520000|2022-04-18 11:48:40|146300.7|146210.7|146301.8|146211.8|146301.8|146211.8|146297|146207|17
1650282530000|2022-04-18 11:48:50|146298.5|146208.5|146296.9|146206.9|146302.6|146212.6|146296.9|146206.9|16
1650282540000|2022-04-18 11:49:00|146296.6|146206.6|146297.9|146207.9|146301.3|146211.3|146295.7|146205.7|24
1650282550000|2022-04-18 11:49:10|146298.5|146208.5|146297.9|146207.9|146302.2|146212.2|146297.3|146207.3|18
1650282560000|2022-04-18 11:49:20|146297.7|146207.7|146296.2|146206.2|146300.6|146210.6|146295.7|146205.7|15
1650282570000|2022-04-18 11:49:30|146296.4|146206.4|146297.6|146207.6|146299.8|146209.8|146295.9|146205.9|18
1650282580000|2022-04-18 11:49:40|146298.1|146208.1|146302.1|146212.1|146302.8|146212.8|146296.6|146206.6|15
1650282590000|2022-04-18 11:49:50|146300|146210|146301.1|146211.1|146302.1|146212.1|146297.1|146207.1|15
1650282600000|2022-04-18 11:50:00|146299.8|146209.8|146301.4|146211.4|146306.5|146216.5|146299.7|146209.7|20
1650282610000|2022-04-18 11:50:10|146303.3|146213.3|146301.5|146211.5|146308|146218|146301.2|146211.2|14
1650282620000|2022-04-18 11:50:20|146301|146211|146328.9|146198.9|146328.9|146215.7|146299|146198.9|17
1650282630000|2022-04-18 11:50:30|146321.6|146191.6|146327.9|146197.9|146327.9|146217.9|146301.6|146190.5|23
1650282640000|2022-04-18 11:50:40|146320.8|146190.8|146321.9|146191.9|146326.4|146196.4|146320.8|146190.8|16
1650282650000|2022-04-18 11:50:50|146322.4|146192.4|146302.8|146212.8|146322.4|146215.6|146300.4|146191.9|12
1650282660000|2022-04-18 11:51:00|146302.7|146212.7|146302.8|146212.8|146305.2|146215.2|146302.7|146212.7|13
1650282670000|2022-04-18 11:51:10|146302|146212|146297.4|146207.4|146304.3|146214.3|146296.9|146206.9|22
1650282680000|2022-04-18 11:51:20|146297.5|146207.5|146297.2|146207.2|146300.7|146210.7|146297.2|146207.2|19
1650282690000|2022-04-18 11:51:30|146297.6|146207.6|146298|146208|146300.7|146210.7|146297.6|146207.6|17
1650282700000|2022-04-18 11:51:40|146297.9|146207.9|146300|146210|146302.4|146212.4|146297.7|146207.7|15
1650282710000|2022-04-18 11:51:50|146299.9|146209.9|146299.9|146209.9|146302.8|146212.8|146299.6|146209.6|18
1650282720000|2022-04-18 11:52:00|146299.8|146209.8|146301.3|146211.3|146301.3|146211.3|146298.9|146208.9|20
1650282730000|2022-04-18 11:52:10|146301.1|146211.1|146301.3|146211.3|146302.2|146212.2|146299.6|146209.6|17
1650282740000|2022-04-18 11:52:20|146301.2|146211.2|146300.6|146210.6|146301.6|146211.6|146300.5|146210.5|11
1650282750000|2022-04-18 11:52:30|146301.2|146211.2|146305|146215|146305.2|146215.2|146301|146211|20
1650282760000|2022-04-18 11:52:40|146304.4|146214.4|146301.2|146211.2|146305.3|146215.3|146300|146210|21
1650282770000|2022-04-18 11:52:50|146301.8|146211.8|146307|146217|146312.7|146222.7|146301.8|146211.8|32
1650282780000|2022-04-18 11:53:00|146308.6|146218.6|146306.1|146216.1|146311.3|146221.3|146303.6|146213.6|23
1650282790000|2022-04-18 11:53:10|146305.4|146215.4|146356.9|146266.9|146364.1|146274.1|146304.4|146214.4|20
1650282800000|2022-04-18 11:53:20|146357.5|146267.5|146358.5|146268.5|146358.5|146268.5|146355.8|146265.8|13
1650282810000|2022-04-18 11:53:30|146358.7|146268.7|146357.4|146267.4|146358.8|146268.8|146357.4|146267.4|18
1650282820000|2022-04-18 11:53:40|146357.1|146267.1|146356.4|146266.4|146357.4|146267.4|146355.6|146265.6|10
1650282830000|2022-04-18 11:53:50|146355.5|146265.5|146354.4|146264.4|146357|146267|146354.4|146264.4|11
1650282840000|2022-04-18 11:54:00|146356.5|146266.5|146358.2|146268.2|146358.3|146268.3|146354.5|146264.5|17
1650282850000|2022-04-18 11:54:10|146358.6|146268.6|146347.6|146257.6|146358.6|146268.6|146347.6|146257.6|20
1650282860000|2022-04-18 11:54:20|146348.5|146258.5|146349.7|146259.7|146349.7|146259.7|146346.8|146256.8|14
1650282870000|2022-04-18 11:54:30|146350.4|146260.4|146342.7|146252.7|146350.4|146260.4|146332.8|146242.8|27
1650282880000|2022-04-18 11:54:40|146347.7|146257.7|146340.2|146250.2|146358.2|146268.2|146338.1|146248.1|27
1650282890000|2022-04-18 11:54:50|146342.6|146252.6|146345.2|146255.2|146345.2|146255.2|146342.6|146252.6|20
1650282900000|2022-04-18 11:55:00|146347.6|146257.6|146350.3|146260.3|146350.3|146260.3|146345.6|146255.6|27
1650282910000|2022-04-18 11:55:10|146350|146260|146350.3|146260.3|146350.8|146260.8|146347.2|146257.2|34
1650282920000|2022-04-18 11:55:20|146349.7|146259.7|146351.7|146261.7|146353|146263|146349.7|146259.7|23
1650282930000|2022-04-18 11:55:30|146352.6|146262.6|146358.1|146268.1|146359.6|146269.6|146352.6|146262.6|30
1650282940000|2022-04-18 11:55:40|146359.4|146269.4|146357.1|146267.1|146359.7|146269.7|146355.7|146265.7|28
1650282950000|2022-04-18 11:55:50|146357|146267|146357.9|146267.9|146357.9|146267.9|146355.1|146265.1|22
1650282960000|2022-04-18 11:56:00|146358.8|146268.8|146356.9|146266.9|146358.8|146268.8|146355.3|146265.3|19
1650282970000|2022-04-18 11:56:10|146356.7|146266.7|146358.1|146268.1|146359.8|146269.8|146356.4|146266.4|16
1650282980000|2022-04-18 11:56:20|146357.3|146267.3|146354.3|146264.3|146362.8|146272.8|146354.3|146264.3|18
1650282990000|2022-04-18 11:56:30|146355.4|146265.4|146361.1|146271.1|146365.4|146275.4|146354.2|146264.2|22
1650283000000|2022-04-18 11:56:40|146358.2|146268.2|146361.9|146271.9|146363.2|146273.2|146358.2|146268.2|18
1650283010000|2022-04-18 11:56:50|146361.8|146271.8|146362.1|146272.1|146362.5|146272.5|146360.4|146270.4|16
1650283020000|2022-04-18 11:57:00|146361.9|146271.9|146359.2|146269.2|146362.3|146272.3|146358.1|146268.1|17
1650283030000|2022-04-18 11:57:10|146358.2|146268.2|146363.7|146273.7|146364.1|146274.1|146357.6|146267.6|19
1650283040000|2022-04-18 11:57:20|146364.6|146274.6|146362.7|146272.7|146364.6|146274.6|146362.7|146272.7|19
1650283050000|2022-04-18 11:57:30|146362.8|146272.8|146362.1|146272.1|146363|146273|146358.9|146268.9|14
1650283060000|2022-04-18 11:57:40|146362.2|146272.2|146353.4|146263.4|146362.2|146272.2|146351.3|146261.3|15
1650283070000|2022-04-18 11:57:50|146353.7|146263.7|146353.2|146263.2|146353.7|146263.7|146352|146262|19
1650283080000|2022-04-18 11:58:00|146352.9|146262.9|146355.7|146265.7|146355.7|146265.7|146352.9|146262.9|13
1650283090000|2022-04-18 11:58:10|146353.3|146263.3|146357.8|146267.8|146359.4|146269.4|146353.3|146263.3|19
1650283100000|2022-04-18 11:58:20|146359|146269|146360|146270|146362.4|146272.4|146358.5|146268.5|14
1650283110000|2022-04-18 11:58:30|146360.3|146270.3|146362|146272|146362|146272|146359.4|146269.4|14
1650283120000|2022-04-18 11:58:40|146361.9|146271.9|146364.1|146274.1|146366.1|146276.1|146361.3|146271.3|14
1650283130000|2022-04-18 11:58:50|146362.9|146272.9|146363.9|146273.9|146364.1|146274.1|146361.2|146271.2|15
1650283140000|2022-04-18 11:59:00|146362.9|146272.9|146361.6|146271.6|146362.9|146272.9|146360.3|146270.3|15
1650283150000|2022-04-18 11:59:10|146361.7|146271.7|146358.1|146268.1|146365.2|146275.2|146358.1|146268.1|18
1650283160000|2022-04-18 11:59:20|146358.5|146268.5|146358.4|146268.4|146359.2|146269.2|146357.2|146267.2|19
1650283170000|2022-04-18 11:59:30|146358.7|146268.7|146354.6|146264.6|146360.9|146270.9|146354.6|146264.6|21
1650283180000|2022-04-18 11:59:40|146354.2|146264.2|146351.8|146261.8|146355.2|146265.2|146350.4|146260.4|29
1650283190000|2022-04-18 11:59:50|146351.6|146261.6|146349.2|146259.2|146351.6|146261.6|146343.7|146253.7|30
1650283200000|2022-04-18 12:00:00|146348.7|146258.7|146357.8|146267.8|146357.8|146267.8|146347.9|146257.9|26
1650283210000|2022-04-18 12:00:10|146357.6|146267.6|146359.3|146269.3|146359.6|146269.6|146356.9|146266.9|30
1650283220000|2022-04-18 12:00:20|146359.7|146269.7|146360.3|146270.3|146362.4|146272.4|146359.7|146269.7|22
1650283230000|2022-04-18 12:00:30|146359.8|146269.8|146355.5|146265.5|146360|146270|146354.5|146264.5|22
1650283240000|2022-04-18 12:00:40|146355.1|146265.1|146356.2|146266.2|146356.2|146266.2|146355|146265|13
1650283250000|2022-04-18 12:00:50|146357.3|146267.3|146359.4|146269.4|146360.7|146270.7|146357.1|146267.1|19
1650283260000|2022-04-18 12:01:00|146359.5|146269.5|146335.2|146245.2|146359.5|146269.5|146333.3|146243.3|26
1650283270000|2022-04-18 12:01:10|146335.4|146245.4|146341.3|146251.3|146344.4|146254.4|146333.9|146243.9|27
1650283280000|2022-04-18 12:01:20|146341.4|146251.4|146333.2|146243.2|146343.2|146253.2|146333.2|146243.2|25
1650283290000|2022-04-18 12:01:30|146333|146243|146332.1|146242.1|146334.1|146244.1|146329.6|146239.6|23
1650283300000|2022-04-18 12:01:40|146331.7|146241.7|146329.2|146239.2|146331.8|146241.8|146329.2|146239.2|19
1650283310000|2022-04-18 12:01:50|146329.1|146239.1|146330.5|146240.5|146330.8|146240.8|146329.1|146239.1|21
1650283320000|2022-04-18 12:02:00|146330.3|146240.3|146344.7|146254.7|146352.7|146262.7|146328.1|146238.1|27
1650283330000|2022-04-18 12:02:10|146343.7|146253.7|146345.4|146255.4|146346|146256|146342.4|146252.4|24
1650283340000|2022-04-18 12:02:20|146345.6|146255.6|146333.6|146243.6|146345.8|146255.8|146333.6|146243.6|29
1650283350000|2022-04-18 12:02:30|146331.7|146241.7|146332.8|146242.8|146333.3|146243.3|146329.4|146239.4|24
1650283360000|2022-04-18 12:02:40|146332.6|146242.6|146344.7|146254.7|146349.6|146259.6|146332.6|146242.6|37
1650283370000|2022-04-18 12:02:50|146343.8|146253.8|146343.5|146253.5|146347|146257|146340.7|146250.7|23
1650283380000|2022-04-18 12:03:00|146341.2|146251.2|146339.4|146249.4|146341.3|146251.3|146335.2|146245.2|27
1650283390000|2022-04-18 12:03:10|146338.8|146248.8|146342|146252|146342.7|146252.7|146338.2|146248.2|25
1650283400000|2022-04-18 12:03:20|146342.3|146252.3|146341.4|146251.4|146343|146253|146334.2|146244.2|33
1650283410000|2022-04-18 12:03:30|146341.5|146251.5|146337.5|146247.5|146341.5|146251.5|146337.3|146247.3|27
1650283420000|2022-04-18 12:03:40|146338.9|146248.9|146345.7|146255.7|146345.7|146255.7|146337.4|146247.4|11
1650283430000|2022-04-18 12:03:50|146347.3|146257.3|146344|146254|146347.3|146257.3|146342.7|146252.7|19
1650283440000|2022-04-18 12:04:00|146343.9|146253.9|146331|146241|146349.3|146259.3|146331|146241|24
1650283450000|2022-04-18 12:04:10|146331.5|146241.5|146336.3|146246.3|146338|146248|146331.5|146241.5|24
1650283460000|2022-04-18 12:04:20|146336.1|146246.1|146338.6|146248.6|146338.8|146248.8|146335.5|146245.5|14
1650283470000|2022-04-18 12:04:30|146337.9|146247.9|146338.7|146248.7|146339.8|146249.8|146337.9|146247.9|16
1650283480000|2022-04-18 12:04:40|146338.6|146248.6|146333.2|146243.2|146338.6|146248.6|146329.2|146239.2|23
1650283490000|2022-04-18 12:04:50|146333.7|146243.7|146348.2|146258.2|146348.2|146258.2|146333.2|146243.2|26
1650283500000|2022-04-18 12:05:00|146347.9|146257.9|146355.3|146265.3|146355.3|146265.3|146347.2|146257.2|33
1650283510000|2022-04-18 12:05:10|146355.2|146265.2|146351.7|146261.7|146355.6|146265.6|146348.1|146258.1|13
1650283520000|2022-04-18 12:05:20|146350.6|146260.6|146358.6|146268.6|146359.7|146269.7|146348|146258|28
1650283530000|2022-04-18 12:05:30|146358.4|146268.4|146338.6|146248.6|146358.4|146268.4|146337.6|146247.6|31
1650283540000|2022-04-18 12:05:40|146338.4|146248.4|146323.2|146233.2|146340.5|146250.5|146323.2|146233.2|25
1650283550000|2022-04-18 12:05:50|146323|146233|146332|146242|146336.5|146246.5|146322.3|146232.3|30
1650283560000|2022-04-18 12:06:00|146332.6|146242.6|146333.1|146243.1|146333.2|146243.2|146331.9|146241.9|20
1650283570000|2022-04-18 12:06:10|146333.3|146243.3|146332.1|146242.1|146333.3|146243.3|146330.2|146240.2|15
1650283580000|2022-04-18 12:06:20|146331.5|146241.5|146331.8|146241.8|146332.3|146242.3|146327.4|146237.4|16
1650283590000|2022-04-18 12:06:30|146331.6|146241.6|146337|146247|146337|146247|146329.9|146239.9|23
1650283600000|2022-04-18 12:06:40|146336.8|146246.8|146337|146247|146338|146248|146335.6|146245.6|17
1650283610000|2022-04-18 12:06:50|146337.4|146247.4|146332.2|146242.2|146338.3|146248.3|146331.6|146241.6|25
1650283620000|2022-04-18 12:07:00|146330.4|146240.4|146326.4|146236.4|146331.6|146241.6|146326.4|146236.4|20
1650283630000|2022-04-18 12:07:10|146326.9|146236.9|146328.4|146238.4|146328.5|146238.5|146326.2|146236.2|18
1650283640000|2022-04-18 12:07:20|146328.9|146238.9|146319|146229|146329.5|146239.5|146312.2|146222.2|30
1650283650000|2022-04-18 12:07:30|146319.3|146229.3|146314.3|146224.3|146319.3|146229.3|146311.9|146221.9|24
1650283660000|2022-04-18 12:07:40|146314.1|146224.1|146322.6|146232.6|146324|146234|146314.1|146224.1|16
1650283670000|2022-04-18 12:07:50|146322.7|146232.7|146321.7|146231.7|146322.7|146232.7|146321.5|146231.5|5
1650283680000|2022-04-18 12:08:00|146322|146232|146336.4|146246.4|146346.3|146256.3|146322|146232|27
1650283690000|2022-04-18 12:08:10|146336.7|146246.7|146335.7|146245.7|146336.7|146246.7|146334.5|146244.5|19
1650283700000|2022-04-18 12:08:20|146335.4|146245.4|146334.7|146244.7|146335.7|146245.7|146333.8|146243.8|15
1650283710000|2022-04-18 12:08:30|146334.1|146244.1|146335.3|146245.3|146336.4|146246.4|146334.1|146244.1|14
1650283720000|2022-04-18 12:08:40|146335.6|146245.6|146337.9|146247.9|146338.4|146248.4|146325.1|146235.1|15
1650283730000|2022-04-18 12:08:50|146337.5|146247.5|146335.9|146245.9|146337.7|146247.7|146334.4|146244.4|16
1650283740000|2022-04-18 12:09:00|146336.6|146246.6|146340.4|146250.4|146341.1|146251.1|146336.6|146246.6|19
1650283750000|2022-04-18 12:09:10|146340.1|146250.1|146334.9|146244.9|146340.8|146250.8|146331.5|146241.5|23
1650283760000|2022-04-18 12:09:20|146334.8|146244.8|146333.8|146243.8|146335|146245|146332.1|146242.1|13
1650283770000|2022-04-18 12:09:30|146334.1|146244.1|146335.5|146245.5|146337.8|146247.8|146334.1|146244.1|19
1650283780000|2022-04-18 12:09:40|146335.8|146245.8|146328.5|146238.5|146335.8|146245.8|146326.7|146236.7|24
1650283790000|2022-04-18 12:09:50|146327.9|146237.9|146323.8|146233.8|146331.2|146241.2|146323.8|146233.8|22
1650283800000|2022-04-18 12:10:00|146327.5|146237.5|146333.5|146243.5|146336.5|146246.5|146324.2|146234.2|28
1650283810000|2022-04-18 12:10:10|146335.9|146245.9|146344.2|146254.2|146344.2|146254.2|146334.3|146244.3|28
1650283820000|2022-04-18 12:10:20|146347.5|146257.5|146340.3|146250.3|146348.3|146258.3|146340.3|146250.3|28
1650283830000|2022-04-18 12:10:30|146341.4|146251.4|146341.1|146251.1|146349.6|146259.6|146341.1|146251.1|33
1650283840000|2022-04-18 12:10:40|146340.2|146250.2|146338.5|146248.5|146342|146252|146336.5|146246.5|28
1650283850000|2022-04-18 12:10:50|146339.4|146249.4|146335.7|146245.7|146340.2|146250.2|146334.7|146244.7|29
1650283860000|2022-04-18 12:11:00|146340.3|146250.3|146340.5|146250.5|146341.4|146251.4|146338.8|146248.8|27
1650283870000|2022-04-18 12:11:10|146340.3|146250.3|146354.4|146264.4|146358|146268|146337.9|146247.9|32
1650283880000|2022-04-18 12:11:20|146351.2|146261.2|146341.6|146251.6|146351.2|146261.2|146337|146247|23
1650283890000|2022-04-18 12:11:30|146341.2|146251.2|146344.7|146254.7|146345|146255|146339.8|146249.8|26
1650283900000|2022-04-18 12:11:40|146343.5|146253.5|146334.4|146244.4|146343.5|146253.5|146334.2|146244.2|27
1650283910000|2022-04-18 12:11:50|146334.3|146244.3|146333.8|146243.8|146337.7|146247.7|146333.3|146243.3|22
1650283920000|2022-04-18 12:12:00|146333.1|146243.1|146335.5|146245.5|146335.8|146245.8|146332.8|146242.8|22
1650283930000|2022-04-18 12:12:10|146335.2|146245.2|146338.1|146248.1|146343.2|146253.2|146335.1|146245.1|28
1650283940000|2022-04-18 12:12:20|146337.2|146247.2|146339.5|146249.5|146340.2|146250.2|146336.5|146246.5|28
1650283950000|2022-04-18 12:12:30|146339.4|146249.4|146333.2|146243.2|146340.4|146250.4|146332.9|146242.9|27
1650283960000|2022-04-18 12:12:40|146333.4|146243.4|146334|146244|146335|146245|146330.9|146240.9|25
1650283970000|2022-04-18 12:12:50|146333.9|146243.9|146332.8|146242.8|146334.2|146244.2|146332|146242|23
1650283980000|2022-04-18 12:13:00|146332.6|146242.6|146333.3|146243.3|146333.6|146243.6|146332.4|146242.4|11
1650283990000|2022-04-18 12:13:10|146330.9|146240.9|146337.5|146247.5|146338.6|146248.6|146330.9|146240.9|18
1650284000000|2022-04-18 12:13:20|146337.3|146247.3|146338.3|146248.3|146341.6|146251.6|146337|146247|20
1650284010000|2022-04-18 12:13:30|146338.8|146248.8|146312.7|146222.7|146339.3|146249.3|146305.8|146215.8|22
1650284020000|2022-04-18 12:13:40|146311.7|146221.7|146309.5|146219.5|146313|146223|146309.5|146219.5|18
1650284030000|2022-04-18 12:13:50|146310.3|146220.3|146310.6|146220.6|146312|146222|146309.5|146219.5|21
1650284040000|2022-04-18 12:14:00|146310.1|146220.1|146310.9|146220.9|146311.9|146221.9|146310.1|146220.1|10
1650284050000|2022-04-18 12:14:10|146313.3|146223.3|146311.4|146221.4|146316.9|146226.9|146309|146219|13
1650284060000|2022-04-18 12:14:20|146311.8|146221.8|146313.3|146223.3|146314.8|146224.8|146311.8|146221.8|15
1650284070000|2022-04-18 12:14:30|146313.8|146223.8|146316.6|146226.6|146316.6|146226.6|146310.6|146220.6|11
1650284080000|2022-04-18 12:14:40|146316.7|146226.7|146301|146211|146317|146227|146298.5|146208.5|18
1650284090000|2022-04-18 12:14:50|146302.6|146212.6|146303.3|146213.3|146304.3|146214.3|146299.4|146209.4|16
1650284100000|2022-04-18 12:15:00|146303.2|146213.2|146304.1|146214.1|146304.1|146214.1|146301.5|146211.5|18
1650284110000|2022-04-18 12:15:10|146303|146213|146308.4|146218.4|146308.4|146218.4|146302.8|146212.8|13
1650284120000|2022-04-18 12:15:20|146309.1|146219.1|146307.8|146217.8|146309.8|146219.8|146305.3|146215.3|11
1650284130000|2022-04-18 12:15:30|146307.4|146217.4|146309|146219|146309.6|146219.6|146305.3|146215.3|13
1650284140000|2022-04-18 12:15:40|146309.5|146219.5|146308.3|146218.3|146309.5|146219.5|146306.3|146216.3|14
1650284150000|2022-04-18 12:15:50|146307.7|146217.7|146302.3|146212.3|146308.1|146218.1|146302.1|146212.1|19
1650284160000|2022-04-18 12:16:00|146302.6|146212.6|146304.1|146214.1|146306.6|146216.6|146301.8|146211.8|15
1650284170000|2022-04-18 12:16:10|146305.4|146215.4|146303.5|146213.5|146305.9|146215.9|146303.5|146213.5|12
1650284180000|2022-04-18 12:16:20|146304.2|146214.2|146307.6|146217.6|146308|146218|146299.3|146209.3|16
1650284190000|2022-04-18 12:16:30|146307.7|146217.7|146305.1|146215.1|146308.4|146218.4|146304.8|146214.8|14
1650284200000|2022-04-18 12:16:40|146305.7|146215.7|146306|146216|146307|146217|146305|146215|13
1650284210000|2022-04-18 12:16:50|146305.6|146215.6|146306.4|146216.4|146308.6|146218.6|146305|146215|11
1650284220000|2022-04-18 12:17:00|146306.5|146216.5|146308.4|146218.4|146310.4|146220.4|146297|146207|22
1650284230000|2022-04-18 12:17:10|146306.5|146216.5|146308.3|146218.3|146309.9|146219.9|146306.1|146216.1|18
1650284240000|2022-04-18 12:17:20|146308.4|146218.4|146299.2|146209.2|146309.2|146219.2|146299.2|146209.2|16
1650284250000|2022-04-18 12:17:30|146301.5|146211.5|146298.7|146208.7|146304.9|146214.9|146296.4|146206.4|20
1650284260000|2022-04-18 12:17:40|146300.4|146210.4|146307.3|146217.3|146311.8|146221.8|146299.9|146209.9|17
1650284270000|2022-04-18 12:17:50|146309.4|146219.4|146306.8|146216.8|146309.7|146219.7|146303|146213|13
1650284280000|2022-04-18 12:18:00|146307.1|146217.1|146310.2|146220.2|146310.2|146220.2|146306.9|146216.9|12
1650284290000|2022-04-18 12:18:10|146311.4|146221.4|146307.9|146217.9|146311.9|146221.9|146306.9|146216.9|15
1650284300000|2022-04-18 12:18:20|146306.5|146216.5|146308.4|146218.4|146310|146220|146306.1|146216.1|8
1650284310000|2022-04-18 12:18:30|146306.9|146216.9|146317.4|146227.4|146317.4|146227.4|146306.1|146216.1|12
1650284320000|2022-04-18 12:18:40|146316.4|146226.4|146313.8|146223.8|146317|146227|146309.9|146219.9|20
1650284330000|2022-04-18 12:18:50|146313.7|146223.7|146305.3|146215.3|146313.7|146223.7|146300.8|146210.8|17
1650284340000|2022-04-18 12:19:00|146306.1|146216.1|146306.6|146216.6|146306.7|146216.7|146305.2|146215.2|12
1650284350000|2022-04-18 12:19:10|146305.5|146215.5|146307.5|146217.5|146308.7|146218.7|146302.1|146212.1|16
1650284360000|2022-04-18 12:19:20|146308|146218|146304.5|146214.5|146310.3|146220.3|146304.5|146214.5|17
1650284370000|2022-04-18 12:19:30|146305.1|146215.1|146305.9|146215.9|146305.9|146215.9|146303.7|146213.7|12
1650284380000|2022-04-18 12:19:40|146305.8|146215.8|146306.9|146216.9|146307.2|146217.2|146305.3|146215.3|9
1650284390000|2022-04-18 12:19:50|146306.4|146216.4|146306.2|146216.2|146306.4|146216.4|146304.2|146214.2|13
1650284400000|2022-04-18 12:20:00|146308.1|146218.1|146304.6|146214.6|146310.4|146220.4|146298.5|146208.5|21
1650284410000|2022-04-18 12:20:10|146305.1|146215.1|146304.3|146214.3|146307.8|146217.8|146302.2|146212.2|20
1650284420000|2022-04-18 12:20:20|146304|146214|146305.6|146215.6|146308.6|146218.6|146303.8|146213.8|19
1650284430000|2022-04-18 12:20:30|146306.1|146216.1|146315.1|146225.1|146317|146227|146300.9|146210.9|21
1650284440000|2022-04-18 12:20:40|146314.1|146224.1|146313.5|146223.5|146314.1|146224.1|146305.8|146215.8|24
1650284450000|2022-04-18 12:20:50|146311.5|146221.5|146304.9|146214.9|146311.5|146221.5|146302.9|146212.9|20
1650284460000|2022-04-18 12:21:00|146304.4|146214.4|146306.6|146216.6|146306.6|146216.6|146304.1|146214.1|14
1650284470000|2022-04-18 12:21:10|146305.9|146215.9|146305.6|146215.6|146306.3|146216.3|146304.7|146214.7|8
1650284480000|2022-04-18 12:21:20|146305.5|146215.5|146303.4|146213.4|146310.4|146220.4|146303.4|146213.4|11
1650284490000|2022-04-18 12:21:30|146303.9|146213.9|146306|146216|146306.6|146216.6|146302.2|146212.2|14
1650284500000|2022-04-18 12:21:40|146305.5|146215.5|146304.1|146214.1|146305.5|146215.5|146301.1|146211.1|23
1650284510000|2022-04-18 12:21:50|146303.3|146213.3|146305|146215|146305|146215|146303|146213|14
1650284520000|2022-04-18 12:22:00|146305.3|146215.3|146306.4|146216.4|146306.9|146216.9|146305.2|146215.2|16
1650284530000|2022-04-18 12:22:10|146306.7|146216.7|146309.1|146219.1|146309.2|146219.2|146306.2|146216.2|12
1650284540000|2022-04-18 12:22:20|146309.4|146219.4|146307.5|146217.5|146310.8|146220.8|146306|146216|15
1650284550000|2022-04-18 12:22:30|146301.7|146211.7|146304.7|146214.7|146307.8|146217.8|146300.2|146210.2|19
1650284560000|2022-04-18 12:22:40|146304.6|146214.6|146304.2|146214.2|146305|146215|146303.4|146213.4|16
1650284570000|2022-04-18 12:22:50|146304.5|146214.5|146303|146213|146314|146224|146301.6|146211.6|15
1650284580000|2022-04-18 12:23:00|146303.3|146213.3|146304.7|146214.7|146307.6|146217.6|146303.3|146213.3|27
1650284590000|2022-04-18 12:23:10|146305.5|146215.5|146303.4|146213.4|146307.1|146217.1|146303.4|146213.4|20
1650284600000|2022-04-18 12:23:20|146302.8|146212.8|146276.9|146186.9|146302.8|146212.8|146276.2|146186.2|32
1650284610000|2022-04-18 12:23:30|146277.5|146187.5|146287.7|146197.7|146296.1|146206.1|146277|146187|25
1650284620000|2022-04-18 12:23:40|146287.1|146197.1|146290.3|146200.3|146291.3|146201.3|146283.1|146193.1|9
1650284630000|2022-04-18 12:23:50|146292.9|146202.9|146295.9|146205.9|146299|146209|146292.9|146202.9|25
1650284640000|2022-04-18 12:24:00|146294.7|146204.7|146293.1|146203.1|146296.5|146206.5|146289.1|146199.1|20
1650284650000|2022-04-18 12:24:10|146298.4|146208.4|146310.4|146220.4|146319.6|146229.6|146298.4|146208.4|28
1650284660000|2022-04-18 12:24:20|146312.1|146222.1|146302.6|146212.6|146313.9|146223.9|146302.5|146212.5|24
1650284670000|2022-04-18 12:24:30|146304.3|146214.3|146308.7|146218.7|146310|146220|146302.4|146212.4|34
1650284680000|2022-04-18 12:24:40|146306.2|146216.2|146306.2|146216.2|146307|146217|146301.6|146211.6|15
1650284690000|2022-04-18 12:24:50|146306.1|146216.1|146309.3|146219.3|146314|146224|146306.1|146216.1|20
1650284700000|2022-04-18 12:25:00|146311.2|146221.2|146314.7|146224.7|146320.6|146230.6|146311.2|146221.2|29
1650284710000|2022-04-18 12:25:10|146313.8|146223.8|146303|146213|146319.7|146229.7|146295.6|146205.6|33
1650284720000|2022-04-18 12:25:20|146301.4|146211.4|146310.2|146220.2|146310.2|146220.2|146296.5|146206.5|32
1650284730000|2022-04-18 12:25:30|146310.4|146220.4|146312.8|146222.8|146312.8|146222.8|146302|146212|25
1650284740000|2022-04-18 12:25:40|146312.7|146222.7|146311.6|146221.6|146316.7|146226.7|146308.5|146218.5|14
1650284750000|2022-04-18 12:25:50|146313.4|146223.4|146314.8|146224.8|146321.7|146231.7|146312.3|146222.3|28
1650284760000|2022-04-18 12:26:00|146315.2|146225.2|146319.4|146229.4|146319.4|146229.4|146314.9|146224.9|20
1650284770000|2022-04-18 12:26:10|146318.8|146228.8|146317.7|146227.7|146318.8|146228.8|146317.1|146227.1|15
1650284780000|2022-04-18 12:26:20|146317.8|146227.8|146316|146226|146317.8|146227.8|146313.6|146223.6|16
1650284790000|2022-04-18 12:26:30|146316.2|146226.2|146320|146230|146320|146230|146314|146224|15
1650284800000|2022-04-18 12:26:40|146318.2|146228.2|146308.1|146218.1|146318.5|146228.5|146303|146213|20
1650284810000|2022-04-18 12:26:50|146308.8|146218.8|146311|146221|146313.7|146223.7|146306.3|146216.3|16
1650284820000|2022-04-18 12:27:00|146310.4|146220.4|146311.9|146221.9|146313.8|146223.8|146308.6|146218.6|15
1650284830000|2022-04-18 12:27:10|146310.5|146220.5|146312.3|146222.3|146312.8|146222.8|146308.6|146218.6|18
1650284840000|2022-04-18 12:27:20|146311.7|146221.7|146306.3|146216.3|146312.2|146222.2|146304.5|146214.5|26
1650284850000|2022-04-18 12:27:30|146307|146217|146307.7|146217.7|146307.7|146217.7|146306.5|146216.5|13
1650284860000|2022-04-18 12:27:40|146307.5|146217.5|146301.6|146211.6|146308.5|146218.5|146297.3|146207.3|26
1650284870000|2022-04-18 12:27:50|146301|146211|146293.2|146203.2|146302.5|146212.5|146289.8|146199.8|30
1650284880000|2022-04-18 12:28:00|146291.1|146201.1|146290.8|146200.8|146298.3|146208.3|146288|146198|31
1650284890000|2022-04-18 12:28:10|146290.1|146200.1|146293.1|146203.1|146294.3|146204.3|146289.9|146199.9|30
1650284900000|2022-04-18 12:28:20|146294.4|146204.4|146301.8|146211.8|146304.6|146214.6|146294|146204|25
1650284910000|2022-04-18 12:28:30|146303.3|146213.3|146302.6|146212.6|146303.3|146213.3|146298.2|146208.2|28
1650284920000|2022-04-18 12:28:40|146300.1|146210.1|146304|146214|146304|146214|146296.8|146206.8|30
1650284930000|2022-04-18 12:28:50|146304.8|146214.8|146302|146212|146309.1|146219.1|146300.2|146210.2|24
1650284940000|2022-04-18 12:29:00|146301.3|146211.3|146302|146212|146310.4|146220.4|146299.1|146209.1|22
1650284950000|2022-04-18 12:29:10|146302.9|146212.9|146304.4|146214.4|146304.7|146214.7|146300.6|146210.6|19
1650284960000|2022-04-18 12:29:20|146305.3|146215.3|146306|146216|146306.8|146216.8|146303.5|146213.5|23
1650284970000|2022-04-18 12:29:30|146306.2|146216.2|146316.9|146226.9|146321.9|146231.9|146299.6|146209.6|26
1650284980000|2022-04-18 12:29:40|146317.4|146227.4|146320.9|146230.9|146322.7|146232.7|146312|146222|23
1650284990000|2022-04-18 12:29:50|146321.4|146231.4|146314.3|146224.3|146321.9|146231.9|146314.3|146224.3|28
1650285000000|2022-04-18 12:30:00|146314.9|146224.9|146314.4|146224.4|146315.5|146225.5|146302.7|146212.7|28
1650285010000|2022-04-18 12:30:10|146313.6|146223.6|146310.1|146220.1|146314|146224|146304.8|146214.8|30
1650285020000|2022-04-18 12:30:20|146311.8|146221.8|146313.6|146223.6|146315.2|146225.2|146307.5|146217.5|32
1650285030000|2022-04-18 12:30:30|146313.2|146223.2|146312.2|146222.2|146314.6|146224.6|146308.1|146218.1|17
1650285040000|2022-04-18 12:30:40|146309.9|146219.9|146303.6|146213.6|146311.7|146221.7|146301.2|146211.2|24
1650285050000|2022-04-18 12:30:50|146302.5|146212.5|146310.3|146220.3|146312.1|146222.1|146302.5|146212.5|14
1650285060000|2022-04-18 12:31:00|146311.7|146221.7|146309|146219|146311.7|146221.7|146306.8|146216.8|17
1650285070000|2022-04-18 12:31:10|146309.4|146219.4|146309.2|146219.2|146309.4|146219.4|146308|146218|14
1650285080000|2022-04-18 12:31:20|146308.9|146218.9|146311.8|146221.8|146316.6|146226.6|146306.9|146216.9|26
1650285090000|2022-04-18 12:31:30|146312.7|146222.7|146316.4|146226.4|146317.6|146227.6|146311.8|146221.8|27
1650285100000|2022-04-18 12:31:40|146316.5|146226.5|146317.6|146227.6|146318|146228|146312.5|146222.5|28
1650285110000|2022-04-18 12:31:50|146317.4|146227.4|146314.8|146224.8|146317.8|146227.8|146312.6|146222.6|21
1650285120000|2022-04-18 12:32:00|146311.3|146221.3|146316.6|146226.6|146318.5|146228.5|146311.3|146221.3|16
1650285130000|2022-04-18 12:32:10|146315.1|146225.1|146310.5|146220.5|146315.1|146225.1|146310.2|146220.2|16
1650285140000|2022-04-18 12:32:20|146311.6|146221.6|146311.5|146221.5|146318.9|146228.9|146309.9|146219.9|18
1650285150000|2022-04-18 12:32:30|146314.9|146224.9|146300.8|146210.8|146317.9|146227.9|146294.8|146204.8|33
1650285160000|2022-04-18 12:32:40|146303.4|146213.4|146301.3|146211.3|146306.5|146216.5|146297.9|146207.9|21
1650285170000|2022-04-18 12:32:50|146302.1|146212.1|146306.5|146216.5|146308.3|146218.3|146300.4|146210.4|17
1650285180000|2022-04-18 12:33:00|146306.8|146216.8|146305|146215|146306.8|146216.8|146303.1|146213.1|17
1650285190000|2022-04-18 12:33:10|146303.4|146213.4|146308.3|146218.3|146313.3|146223.3|146303.4|146213.4|21
1650285200000|2022-04-18 12:33:20|146311.3|146221.3|146307.7|146217.7|146315.4|146225.4|146301.1|146211.1|23
1650285210000|2022-04-18 12:33:30|146308.8|146218.8|146309.6|146219.6|146313.6|146223.6|146301|146211|21
1650285220000|2022-04-18 12:33:40|146307.3|146217.3|146324|146234|146332.3|146242.3|146307.3|146217.3|24
1650285230000|2022-04-18 12:33:50|146326.4|146236.4|146315.9|146225.9|146326.4|146236.4|146313.2|146223.2|31
1650285240000|2022-04-18 12:34:00|146316.7|146226.7|146314.3|146224.3|146316.7|146226.7|146313.1|146223.1|29
1650285250000|2022-04-18 12:34:10|146313.9|146223.9|146309.4|146219.4|146314.6|146224.6|146307.9|146217.9|32
1650285260000|2022-04-18 12:34:20|146308|146218|146313.3|146223.3|146314.6|146224.6|146307.8|146217.8|29
1650285270000|2022-04-18 12:34:30|146313.9|146223.9|146317.1|146227.1|146320.2|146230.2|146313.2|146223.2|30
1650285280000|2022-04-18 12:34:40|146316.9|146226.9|146317.6|146227.6|146318.5|146228.5|146316.9|146226.9|19
1650285290000|2022-04-18 12:34:50|146317.7|146227.7|146295.4|146205.4|146322.2|146232.2|146293.5|146203.5|30
1650285300000|2022-04-18 12:35:00|146300.1|146210.1|146295.5|146205.5|146300.1|146210.1|146293|146203|28
1650285310000|2022-04-18 12:35:10|146296.3|146206.3|146292.5|146202.5|146297.6|146207.6|146289.5|146199.5|28
1650285320000|2022-04-18 12:35:20|146293.9|146203.9|146288.3|146198.3|146295.3|146205.3|146288.3|146198.3|31
1650285330000|2022-04-18 12:35:30|146287.4|146197.4|146291.4|146201.4|146293.1|146203.1|146287.3|146197.3|19
1650285340000|2022-04-18 12:35:40|146292|146202|146291.8|146201.8|146292.8|146202.8|146291.4|146201.4|16
1650285350000|2022-04-18 12:35:50|146290.4|146200.4|146292|146202|146292.2|146202.2|146290.4|146200.4|14
1650285360000|2022-04-18 12:36:00|146289.3|146199.3|146289.1|146199.1|146293.9|146203.9|146288.4|146198.4|24
1650285370000|2022-04-18 12:36:10|146289.9|146199.9|146290.7|146200.7|146291.2|146201.2|146288.5|146198.5|18
1650285380000|2022-04-18 12:36:20|146290.8|146200.8|146299.7|146209.7|146305.3|146215.3|146290.4|146200.4|27
1650285390000|2022-04-18 12:36:30|146300.8|146210.8|146297.1|146207.1|146304.4|146214.4|146291.4|146201.4|26
1650285400000|2022-04-18 12:36:40|146294.6|146204.6|146297.8|146207.8|146299|146209|146292.9|146202.9|17
1650285410000|2022-04-18 12:36:50|146298.1|146208.1|146304.3|146214.3|146305.1|146215.1|146295.5|146205.5|26
1650285420000|2022-04-18 12:37:00|146304.6|146214.6|146324.5|146234.5|146327|146237|146302.8|146212.8|20
1650285430000|2022-04-18 12:37:10|146323.2|146233.2|146309.6|146219.6|146323.9|146233.9|146304.7|146214.7|21
1650285440000|2022-04-18 12:37:20|146309.5|146219.5|146310.1|146220.1|146311.7|146221.7|146309.5|146219.5|17
1650285450000|2022-04-18 12:37:30|146310.7|146220.7|146312.8|146222.8|146313.2|146223.2|146310.5|146220.5|21
1650285460000|2022-04-18 12:37:40|146314.5|146224.5|146318.2|146228.2|146320.3|146230.3|146313.2|146223.2|32
1650285470000|2022-04-18 12:37:50|146318.5|146228.5|146310.2|146220.2|146318.9|146228.9|146308.9|146218.9|27
1650285480000|2022-04-18 12:38:00|146312.4|146222.4|146312.2|146222.2|146314.3|146224.3|146312.2|146222.2|25
1650285490000|2022-04-18 12:38:10|146312.7|146222.7|146312.3|146222.3|146312.9|146222.9|146303.1|146213.1|22
1650285500000|2022-04-18 12:38:20|146312|146222|146306.3|146216.3|146313.3|146223.3|146303.4|146213.4|21
1650285510000|2022-04-18 12:38:30|146306.5|146216.5|146304|146214|146307|146217|146298.3|146208.3|23
1650285520000|2022-04-18 12:38:40|146304.1|146214.1|146305.1|146215.1|146306.5|146216.5|146303.1|146213.1|18
1650285530000|2022-04-18 12:38:50|146305.2|146215.2|146308.3|146218.3|146308.5|146218.5|146300.9|146210.9|19
1650285540000|2022-04-18 12:39:00|146307.2|146217.2|146305.4|146215.4|146308.3|146218.3|146305.1|146215.1|16
1650285550000|2022-04-18 12:39:10|146306.3|146216.3|146309|146219|146309.2|146219.2|146305.9|146215.9|12
1650285560000|2022-04-18 12:39:20|146309.2|146219.2|146307.4|146217.4|146310.6|146220.6|146307.4|146217.4|15
1650285570000|2022-04-18 12:39:30|146307.5|146217.5|146307.4|146217.4|146308.4|146218.4|146306.2|146216.2|15
1650285580000|2022-04-18 12:39:40|146304.2|146214.2|146305.9|146215.9|146306.6|146216.6|146298.1|146208.1|28
1650285590000|2022-04-18 12:39:50|146308.2|146218.2|146310.3|146220.3|146310.3|146220.3|146307.9|146217.9|20
1650285600000|2022-04-18 12:40:00|146309.4|146219.4|146315.6|146225.6|146315.6|146225.6|146307.9|146217.9|23
1650285610000|2022-04-18 12:40:10|146314.8|146224.8|146310.7|146220.7|146315.9|146225.9|146310.2|146220.2|24
1650285620000|2022-04-18 12:40:20|146310.8|146220.8|146312.2|146222.2|146314.3|146224.3|146310.8|146220.8|16
1650285630000|2022-04-18 12:40:30|146311.9|146221.9|146313.6|146223.6|146315.3|146225.3|146311.9|146221.9|22
1650285640000|2022-04-18 12:40:40|146313.9|146223.9|146308.2|146218.2|146314.1|146224.1|146308.2|146218.2|17
1650285650000|2022-04-18 12:40:50|146311.8|146221.8|146311|146221|146312.9|146222.9|146307|146217|25
1650285660000|2022-04-18 12:41:00|146312.1|146222.1|146319.9|146229.9|146320.4|146230.4|146309.7|146219.7|29
1650285670000|2022-04-18 12:41:10|146320|146230|146322.8|146232.8|146324.1|146234.1|146319.5|146229.5|20
1650285680000|2022-04-18 12:41:20|146322.7|146232.7|146310.3|146220.3|146323.4|146233.4|146308|146218|25
1650285690000|2022-04-18 12:41:30|146308.8|146218.8|146316.7|146226.7|146319.1|146229.1|146308.1|146218.1|31
1650285700000|2022-04-18 12:41:40|146315.1|146225.1|146311.4|146221.4|146321.2|146231.2|146311.4|146221.4|26
1650285710000|2022-04-18 12:41:50|146313.7|146223.7|146311.2|146221.2|146314.2|146224.2|146311.2|146221.2|27
1650285720000|2022-04-18 12:42:00|146310.2|146220.2|146307.3|146217.3|146314|146224|146306.6|146216.6|17
1650285730000|2022-04-18 12:42:10|146308.1|146218.1|146318.7|146228.7|146320.2|146230.2|146305.3|146215.3|22
1650285740000|2022-04-18 12:42:20|146318.9|146228.9|146317.6|146227.6|146319.6|146229.6|146317.6|146227.6|26
1650285750000|2022-04-18 12:42:30|146316.2|146226.2|146318|146228|146318.6|146228.6|146316.2|146226.2|16
1650285760000|2022-04-18 12:42:40|146318.1|146228.1|146318.3|146228.3|146318.4|146228.4|146317.2|146227.2|15
1650285770000|2022-04-18 12:42:50|146318.4|146228.4|146318|146228|146318.4|146228.4|146317.7|146227.7|6
1650285780000|2022-04-18 12:43:00|146317.7|146227.7|146317|146227|146318|146228|146317|146227|10
1650285790000|2022-04-18 12:43:10|146316.9|146226.9|146316.8|146226.8|146317.5|146227.5|146316.5|146226.5|10
1650285800000|2022-04-18 12:43:20|146317.2|146227.2|146317.3|146227.3|146317.4|146227.4|146317|146227|10
1650285810000|2022-04-18 12:43:30|146316.6|146226.6|146316.1|146226.1|146317.4|146227.4|146316|146226|13
1650285820000|2022-04-18 12:43:40|146316.4|146226.4|146316.3|146226.3|146316.4|146226.4|146315.5|146225.5|11
1650285830000|2022-04-18 12:43:50|146316.1|146226.1|146315.4|146225.4|146316.5|146226.5|146315.4|146225.4|8
1650285840000|2022-04-18 12:44:00|146315.6|146225.6|146316.5|146226.5|146317.1|146227.1|146315.6|146225.6|9
1650285850000|2022-04-18 12:44:10|146316.6|146226.6|146319.2|146229.2|146321.7|146231.7|146316|146226|15
1650285860000|2022-04-18 12:44:20|146319.3|146229.3|146314.2|146224.2|146319.5|146229.5|146314.2|146224.2|12
1650285870000|2022-04-18 12:44:30|146317.9|146227.9|146325.9|146235.9|146325.9|146235.9|146314.3|146224.3|17
1650285880000|2022-04-18 12:44:40|146325|146235|146462|146372|146462.6|146372.6|146323.3|146233.3|28
1650285890000|2022-04-18 12:44:50|146459.6|146369.6|146450.3|146360.3|146474.7|146384.7|146449|146359|37
1650285900000|2022-04-18 12:45:00|146449.1|146359.1|146440.6|146350.6|146449.1|146359.1|146440.3|146350.3|28
1650285910000|2022-04-18 12:45:10|146440.2|146350.2|146443.4|146353.4|146443.7|146353.7|146438.5|146348.5|18
1650285920000|2022-04-18 12:45:20|146442.9|146352.9|146457.2|146367.2|146458.1|146368.1|146442.9|146352.9|23
1650285930000|2022-04-18 12:45:30|146455.5|146365.5|146457.8|146367.8|146458.3|146368.3|146454.4|146364.4|14
1650285940000|2022-04-18 12:45:40|146458|146368|146463.2|146373.2|146464.9|146374.9|146457.5|146367.5|28
1650285950000|2022-04-18 12:45:50|146463|146373|146463.7|146373.7|146463.8|146373.8|146462.6|146372.6|21
1650285960000|2022-04-18 12:46:00|146463.8|146373.8|146462.5|146372.5|146463.8|146373.8|146462.5|146372.5|19
1650285970000|2022-04-18 12:46:10|146462.4|146372.4|146461.2|146371.2|146462.6|146372.6|146461.2|146371.2|15
1650285980000|2022-04-18 12:46:20|146461.5|146371.5|146466|146376|146466|146376|146461.3|146371.3|15
1650285990000|2022-04-18 12:46:30|146465.9|146375.9|146459.4|146369.4|146472.4|146382.4|146458.3|146368.3|23
1650286000000|2022-04-18 12:46:40|146457.3|146367.3|146455.7|146365.7|146457.3|146367.3|146452.9|146362.9|24
1650286010000|2022-04-18 12:46:50|146455.3|146365.3|146455.5|146365.5|146459.4|146369.4|146454.1|146364.1|17
1650286020000|2022-04-18 12:47:00|146454.8|146364.8|146456.3|146366.3|146458|146368|146454.3|146364.3|20
1650286030000|2022-04-18 12:47:10|146456.4|146366.4|146455.9|146365.9|146458.1|146368.1|146455.9|146365.9|13
1650286040000|2022-04-18 12:47:20|146455.7|146365.7|146459.8|146369.8|146459.8|146369.8|146450.9|146360.9|21
1650286050000|2022-04-18 12:47:30|146457.9|146367.9|146471.5|146381.5|146474.6|146384.6|146457.9|146367.9|30
1650286060000|2022-04-18 12:47:40|146472.3|146382.3|146469.4|146379.4|146472.5|146382.5|146468.2|146378.2|30
1650286070000|2022-04-18 12:47:50|146470.6|146380.6|146470.7|146380.7|146471.9|146381.9|146467.3|146377.3|27
1650286080000|2022-04-18 12:48:00|146470|146380|146458|146368|146470.6|146380.6|146456.3|146366.3|21
1650286090000|2022-04-18 12:48:10|146458.1|146368.1|146461.6|146371.6|146461.6|146371.6|146457.3|146367.3|32
1650286100000|2022-04-18 12:48:20|146461.3|146371.3|146469.8|146379.8|146469.9|146379.9|146461.2|146371.2|24
1650286110000|2022-04-18 12:48:30|146470.3|146380.3|146470.3|146380.3|146471.6|146381.6|146467.9|146377.9|26
1650286120000|2022-04-18 12:48:40|146470.5|146380.5|146472.7|146382.7|146473.8|146383.8|146470.4|146380.4|23
1650286130000|2022-04-18 12:48:50|146470.4|146380.4|146466.3|146376.3|146470.4|146380.4|146465.9|146375.9|23
1650286140000|2022-04-18 12:49:00|146466.4|146376.4|146461.8|146371.8|146466.5|146376.5|146455.9|146365.9|26
1650286150000|2022-04-18 12:49:10|146462.5|146372.5|146469.3|146379.3|146469.4|146379.4|146462|146372|20
1650286160000|2022-04-18 12:49:20|146469.5|146379.5|146471.3|146381.3|146476.4|146386.4|146468.5|146378.5|25
1650286170000|2022-04-18 12:49:30|146471.7|146381.7|146474.4|146384.4|146476|146386|146470.9|146380.9|21
1650286180000|2022-04-18 12:49:40|146474.7|146384.7|146474.1|146384.1|146478.9|146388.9|146469.1|146379.1|23
1650286190000|2022-04-18 12:49:50|146472.8|146382.8|146476.3|146386.3|146479.3|146389.3|146469.3|146379.3|28
1650286200000|2022-04-18 12:50:00|146474.1|146384.1|146481.2|146391.2|146481.8|146391.8|146474.1|146384.1|26
1650286210000|2022-04-18 12:50:10|146481.1|146391.1|146481.8|146391.8|146483.8|146393.8|146479|146389|16
1650286220000|2022-04-18 12:50:20|146482|146392|146482.1|146392.1|146483.9|146393.9|146481|146391|23
1650286230000|2022-04-18 12:50:30|146482.5|146392.5|146483|146393|146484.3|146394.3|146479.7|146389.7|19
1650286240000|2022-04-18 12:50:40|146481.5|146391.5|146482.3|146392.3|146488.5|146398.5|146479.6|146389.6|24
1650286250000|2022-04-18 12:50:50|146481.1|146391.1|146481.5|146391.5|146489.9|146399.9|146479.5|146389.5|25
1650286260000|2022-04-18 12:51:00|146479.9|146389.9|146480.4|146390.4|146481.8|146391.8|146477.9|146387.9|20
1650286270000|2022-04-18 12:51:10|146480.2|146390.2|146478.9|146388.9|146480.6|146390.6|146476.7|146386.7|21
1650286280000|2022-04-18 12:51:20|146480.8|146390.8|146481.7|146391.7|146482.1|146392.1|146478.7|146388.7|23
1650286290000|2022-04-18 12:51:30|146480.3|146390.3|146481|146391|146481.8|146391.8|146479.6|146389.6|13
1650286300000|2022-04-18 12:51:40|146481.1|146391.1|146475.4|146385.4|146481.7|146391.7|146475.4|146385.4|17
1650286310000|2022-04-18 12:51:50|146476.2|146386.2|146476.3|146386.3|146476.8|146386.8|146476.1|146386.1|17
1650286320000|2022-04-18 12:52:00|146478.2|146388.2|146480.8|146390.8|146481.3|146391.3|146476.4|146386.4|16
1650286330000|2022-04-18 12:52:10|146480.9|146390.9|146480.2|146390.2|146481|146391|146479.4|146389.4|16
1650286340000|2022-04-18 12:52:20|146480.6|146390.6|146480.6|146390.6|146481.3|146391.3|146475.3|146385.3|23
1650286350000|2022-04-18 12:52:30|146479.9|146389.9|146466.1|146376.1|146482.3|146392.3|146465.3|146375.3|21
1650286360000|2022-04-18 12:52:40|146466.4|146376.4|146474.8|146384.8|146475.3|146385.3|146461.7|146371.7|27
1650286370000|2022-04-18 12:52:50|146474.9|146384.9|146472.9|146382.9|146474.9|146384.9|146468.5|146378.5|24
1650286380000|2022-04-18 12:53:00|146473.1|146383.1|146474|146384|146476.7|146386.7|146471.4|146381.4|18
1650286390000|2022-04-18 12:53:10|146473.5|146383.5|146478.2|146388.2|146478.6|146388.6|146469.7|146379.7|19
1650286400000|2022-04-18 12:53:20|146477.7|146387.7|146476.6|146386.6|146477.7|146387.7|146476.3|146386.3|13
1650286410000|2022-04-18 12:53:30|146476.5|146386.5|146475.2|146385.2|146476.5|146386.5|146474|146384|8
1650286420000|2022-04-18 12:53:40|146474.9|146384.9|146477.6|146387.6|146477.6|146387.6|146474.9|146384.9|12
1650286430000|2022-04-18 12:53:50|146477.9|146387.9|146479.8|146389.8|146480.2|146390.2|146477.2|146387.2|17
1650286440000|2022-04-18 12:54:00|146479.6|146389.6|146478.3|146388.3|146479.6|146389.6|146474.8|146384.8|20
1650286450000|2022-04-18 12:54:10|146478.5|146388.5|146483.9|146393.9|146486.4|146396.4|146478.3|146388.3|22
1650286460000|2022-04-18 12:54:20|146485.4|146395.4|146489.5|146399.5|146490.8|146400.8|146485.4|146395.4|27
1650286470000|2022-04-18 12:54:30|146490.1|146400.1|146482.9|146392.9|146490.1|146400.1|146482.9|146392.9|19
1650286480000|2022-04-18 12:54:40|146482.6|146392.6|146481.9|146391.9|146485.2|146395.2|146477.5|146387.5|26
1650286490000|2022-04-18 12:54:50|146482|146392|146484.2|146394.2|146486|146396|146481.8|146391.8|21
1650286500000|2022-04-18 12:55:00|146484.3|146394.3|146479.3|146389.3|146486.1|146396.1|146477.4|146387.4|21
1650286510000|2022-04-18 12:55:10|146479.1|146389.1|146478.2|146388.2|146480.7|146390.7|146478.2|146388.2|14
1650286520000|2022-04-18 12:55:20|146478.4|146388.4|146482.1|146392.1|146487.5|146397.5|146478.4|146388.4|22
1650286530000|2022-04-18 12:55:30|146482.3|146392.3|146482.9|146392.9|146484|146394|146481|146391|13
1650286540000|2022-04-18 12:55:40|146484.9|146394.9|146486.5|146396.5|146486.5|146396.5|146482.6|146392.6|18
1650286550000|2022-04-18 12:55:50|146486|146396|146477|146387|146486.1|146396.1|146474.3|146384.3|29
1650286560000|2022-04-18 12:56:00|146476.8|146386.8|146475.5|146385.5|146479.3|146389.3|146475.5|146385.5|20
1650286570000|2022-04-18 12:56:10|146476.3|146386.3|146477.1|146387.1|146478.1|146388.1|146475.7|146385.7|18
1650286580000|2022-04-18 12:56:20|146477.5|146387.5|146475.4|146385.4|146478.1|146388.1|146471.6|146381.6|21
1650286590000|2022-04-18 12:56:30|146476.3|146386.3|146480.7|146390.7|146481.3|146391.3|146474.2|146384.2|19
1650286600000|2022-04-18 12:56:40|146480.9|146390.9|146481.9|146391.9|146483.1|146393.1|146480.9|146390.9|22
1650286610000|2022-04-18 12:56:50|146482.3|146392.3|146478.8|146388.8|146483.4|146393.4|146478.8|146388.8|23
1650286620000|2022-04-18 12:57:00|146479.1|146389.1|146485.3|146395.3|146485.5|146395.5|146477.3|146387.3|24
1650286630000|2022-04-18 12:57:10|146485.2|146395.2|146486.9|146396.9|146489.7|146399.7|146483.5|146393.5|24
1650286640000|2022-04-18 12:57:20|146486.3|146396.3|146575.2|146485.2|146575.2|146485.2|146483.7|146393.7|18
1650286650000|2022-04-18 12:57:30|146575|146485|146567|146477|146575|146485|146563.7|146473.7|29
1650286660000|2022-04-18 12:57:40|146565.7|146475.7|146575.7|146485.7|146582.8|146492.8|146565.7|146475.7|33
1650286670000|2022-04-18 12:57:50|146578.4|146488.4|146579.1|146489.1|146579.1|146489.1|146575.9|146485.9|20
1650286680000|2022-04-18 12:58:00|146580.4|146490.4|146568.9|146478.9|146587.1|146497.1|146566.4|146476.4|30
1650286690000|2022-04-18 12:58:10|146566.7|146476.7|146566|146476|146575|146485|146560.4|146470.4|27
1650286700000|2022-04-18 12:58:20|146565.3|146475.3|146575.2|146485.2|146575.7|146485.7|146562.1|146472.1|30
1650286710000|2022-04-18 12:58:30|146576.9|146486.9|146576|146486|146576.9|146486.9|146571.7|146481.7|15
1650286720000|2022-04-18 12:58:40|146575.9|146485.9|146565.8|146475.8|146575.9|146485.9|146564.8|146474.8|21
1650286730000|2022-04-18 12:58:50|146564.7|146474.7|146578.8|146488.8|146583.1|146493.1|146564.7|146474.7|35
1650286740000|2022-04-18 12:59:00|146578.7|146488.7|146571.8|146481.8|146578.8|146488.8|146571.8|146481.8|20
1650286750000|2022-04-18 12:59:10|146571.9|146481.9|146575|146485|146579.2|146489.2|146571.1|146481.1|26
1650286760000|2022-04-18 12:59:20|146575.3|146485.3|146573.9|146483.9|146575.5|146485.5|146567.3|146477.3|29
1650286770000|2022-04-18 12:59:30|146574.1|146484.1|146568.9|146478.9|146574.1|146484.1|146566.3|146476.3|27
1650286780000|2022-04-18 12:59:40|146569.5|146479.5|146572.6|146482.6|146572.6|146482.6|146569.3|146479.3|22
1650286790000|2022-04-18 12:59:50|146571.7|146481.7|146571.2|146481.2|146572.9|146482.9|146566.2|146476.2|24
1650286800000|2022-04-18 13:00:00|146571.6|146481.6|146571.7|146481.7|146572|146482|146567.4|146477.4|30
1650286810000|2022-04-18 13:00:10|146571.5|146481.5|146503.2|146413.2|146571.5|146481.5|146481.8|146391.8|34
1650286820000|2022-04-18 13:00:20|146502.4|146412.4|146537.8|146447.8|146538.8|146448.8|146495.4|146405.4|33
1650286830000|2022-04-18 13:00:30|146537.5|146447.5|146542|146452|146543.1|146453.1|146537.5|146447.5|34
1650286840000|2022-04-18 13:00:40|146545.7|146455.7|146569.7|146479.7|146572.3|146482.3|146545.7|146455.7|34
1650286850000|2022-04-18 13:00:50|146569.1|146479.1|146566.9|146476.9|146569.6|146479.6|146565.4|146475.4|30
1650286860000|2022-04-18 13:01:00|146566.8|146476.8|146571.8|146481.8|146572.7|146482.7|146557.5|146467.5|35
1650286870000|2022-04-18 13:01:10|146571.9|146481.9|146567.7|146477.7|146576.8|146486.8|146567.7|146477.7|30
1650286880000|2022-04-18 13:01:20|146570.3|146480.3|146568|146478|146570.4|146480.4|146564.2|146474.2|33
1650286890000|2022-04-18 13:01:30|146567.9|146477.9|146564.2|146474.2|146572.2|146482.2|146562.5|146472.5|34
1650286900000|2022-04-18 13:01:40|146562.9|146472.9|146562.7|146472.7|146565.8|146475.8|146562.4|146472.4|25
1650286910000|2022-04-18 13:01:50|146563.4|146473.4|146566.6|146476.6|146566.9|146476.9|146563.4|146473.4|27
1650286920000|2022-04-18 13:02:00|146566.7|146476.7|146573.8|146483.8|146576|146486|146566.2|146476.2|24
1650286930000|2022-04-18 13:02:10|146575.1|146485.1|146574.1|146484.1|146575.1|146485.1|146567.3|146477.3|28
1650286940000|2022-04-18 13:02:20|146574|146484|146549.1|146459.1|146575.5|146485.5|146545.9|146455.9|31
1650286950000|2022-04-18 13:02:30|146546.7|146456.7|146557.8|146467.8|146559.3|146469.3|146544.5|146454.5|30
1650286960000|2022-04-18 13:02:40|146556|146466|146520.1|146430.1|146558.1|146468.1|146504.2|146414.2|37
1650286970000|2022-04-18 13:02:50|146519.2|146429.2|146564.1|146474.1|146571.2|146481.2|146516.2|146426.2|34
1650286980000|2022-04-18 13:03:00|146557.6|146467.6|146572.3|146482.3|146581.3|146491.3|146557.6|146467.6|30
1650286990000|2022-04-18 13:03:10|146569.2|146479.2|146572.9|146482.9|146575.5|146485.5|146568|146478|20
1650287000000|2022-04-18 13:03:20|146570.8|146480.8|146575.5|146485.5|146578.9|146488.9|146570.8|146480.8|20
1650287010000|2022-04-18 13:03:30|146573.8|146483.8|146563.4|146473.4|146576.5|146486.5|146559.9|146469.9|34
1650287020000|2022-04-18 13:03:40|146565|146475|146570.8|146480.8|146573.5|146483.5|146563|146473|29
1650287030000|2022-04-18 13:03:50|146572.8|146482.8|146574.5|146484.5|146574.5|146484.5|146565.5|146475.5|23
1650287040000|2022-04-18 13:04:00|146573.6|146483.6|146575.3|146485.3|146579.6|146489.6|146572.4|146482.4|21
1650287050000|2022-04-18 13:04:10|146574.2|146484.2|146572.9|146482.9|146575.8|146485.8|146571.2|146481.2|15
1650287060000|2022-04-18 13:04:20|146574|146484|146566.3|146476.3|146574.2|146484.2|146564.4|146474.4|24
1650287070000|2022-04-18 13:04:30|146566.5|146476.5|146567.9|146477.9|146567.9|146477.9|146563.4|146473.4|21
1650287080000|2022-04-18 13:04:40|146568.7|146478.7|146563.6|146473.6|146570.3|146480.3|146560.2|146470.2|27
1650287090000|2022-04-18 13:04:50|146562.6|146472.6|146563.6|146473.6|146565.7|146475.7|146561.2|146471.2|28
1650287100000|2022-04-18 13:05:00|146564.1|146474.1|146561.9|146471.9|146566.9|146476.9|146561.9|146471.9|28
1650287110000|2022-04-18 13:05:10|146562.5|146472.5|146579.5|146489.5|146579.5|146489.5|146562.4|146472.4|23
1650287120000|2022-04-18 13:05:20|146576.8|146486.8|146581.9|146491.9|146584.2|146494.2|146576.8|146486.8|32
1650287130000|2022-04-18 13:05:30|146581.5|146491.5|146579.4|146489.4|146581.8|146491.8|146576.8|146486.8|28
1650287140000|2022-04-18 13:05:40|146578.1|146488.1|146582.3|146492.3|146584.1|146494.1|146577.5|146487.5|33
1650287150000|2022-04-18 13:05:50|146583.4|146493.4|146572.7|146482.7|146583.8|146493.8|146572.7|146482.7|28
1650287160000|2022-04-18 13:06:00|146572.8|146482.8|146577.3|146487.3|146579.6|146489.6|146572.7|146482.7|33
1650287170000|2022-04-18 13:06:10|146577.1|146487.1|146573.9|146483.9|146580|146490|146572.6|146482.6|34
1650287180000|2022-04-18 13:06:20|146576.8|146486.8|146578.4|146488.4|146582.8|146492.8|146576.8|146486.8|34
1650287190000|2022-04-18 13:06:30|146578.5|146488.5|146576.6|146486.6|146582|146492|146576.1|146486.1|20
1650287200000|2022-04-18 13:06:40|146576.4|146486.4|146578.4|146488.4|146578.8|146488.8|146576.4|146486.4|16
1650287210000|2022-04-18 13:06:50|146578.6|146488.6|146578|146488|146579.6|146489.6|146573.1|146483.1|29
1650287220000|2022-04-18 13:07:00|146577|146487|146585.1|146495.1|146585.1|146495.1|146577|146487|27
1650287230000|2022-04-18 13:07:10|146584.6|146494.6|146581|146491|146585.2|146495.2|146581|146491|18
1650287240000|2022-04-18 13:07:20|146581.2|146491.2|146580.7|146490.7|146581.2|146491.2|146580.1|146490.1|21
1650287250000|2022-04-18 13:07:30|146581|146491|146582.4|146492.4|146582.9|146492.9|146579.9|146489.9|19
1650287260000|2022-04-18 13:07:40|146582.3|146492.3|146575.8|146485.8|146582.8|146492.8|146575.8|146485.8|17
1650287270000|2022-04-18 13:07:50|146578.2|146488.2|146578.8|146488.8|146580.5|146490.5|146576.5|146486.5|24
1650287280000|2022-04-18 13:08:00|146577.2|146487.2|146593|146503|146593|146503|146577.2|146487.2|15
1650287290000|2022-04-18 13:08:10|146594.1|146504.1|146625.4|146535.4|146626.2|146536.2|146594.1|146504.1|24
1650287300000|2022-04-18 13:08:20|146622.3|146532.3|146628.5|146538.5|146629.1|146539.1|146622.3|146532.3|24
1650287310000|2022-04-18 13:08:30|146630.7|146540.7|146630.2|146540.2|146632.5|146542.5|146628.7|146538.7|21
1650287320000|2022-04-18 13:08:40|146630.3|146540.3|146630|146540|146631.7|146541.7|146629.4|146539.4|18
1650287330000|2022-04-18 13:08:50|146629.7|146539.7|146630.8|146540.8|146632.6|146542.6|146629.6|146539.6|19
1650287340000|2022-04-18 13:09:00|146630.5|146540.5|146697.5|146607.5|146697.5|146607.5|146629.6|146539.6|30
1650287350000|2022-04-18 13:09:10|146693|146603|146692.2|146602.2|146694.7|146604.7|146685.2|146595.2|34
1650287360000|2022-04-18 13:09:20|146690.7|146600.7|146690.5|146600.5|146696|146606|146680.4|146590.4|32
1650287370000|2022-04-18 13:09:30|146686.4|146596.4|146694.4|146604.4|146695.4|146605.4|146680.2|146590.2|31
1650287380000|2022-04-18 13:09:40|146695.6|146605.6|146694.8|146604.8|146699.5|146609.5|146684.7|146594.7|32
1650287390000|2022-04-18 13:09:50|146694.5|146604.5|146689.4|146599.4|146697.3|146607.3|146684.1|146594.1|32
1650287400000|2022-04-18 13:10:00|146690.4|146600.4|146691.5|146601.5|146694.1|146604.1|146688.3|146598.3|23
1650287410000|2022-04-18 13:10:10|146691.6|146601.6|146691.3|146601.3|146694.5|146604.5|146687.1|146597.1|30
1650287420000|2022-04-18 13:10:20|146691.7|146601.7|146692.9|146602.9|146695.3|146605.3|146684|146594|31
1650287430000|2022-04-18 13:10:30|146692.7|146602.7|146692.1|146602.1|146697|146607|146690.7|146600.7|24
1650287440000|2022-04-18 13:10:40|146690.5|146600.5|146692.9|146602.9|146695.3|146605.3|146686.5|146596.5|30
1650287450000|2022-04-18 13:10:50|146692.5|146602.5|146696.3|146606.3|146696.5|146606.5|146692.5|146602.5|23
1650287460000|2022-04-18 13:11:00|146696.2|146606.2|146693.1|146603.1|146697.1|146607.1|146688.3|146598.3|22
1650287470000|2022-04-18 13:11:10|146694.8|146604.8|146697.1|146607.1|146699.5|146609.5|146693|146603|17
1650287480000|2022-04-18 13:11:20|146696.2|146606.2|146695.8|146605.8|146696.2|146606.2|146694.2|146604.2|13
1650287490000|2022-04-18 13:11:30|146701.1|146611.1|146695.4|146605.4|146701.1|146611.1|146691.1|146601.1|23
1650287500000|2022-04-18 13:11:40|146694.3|146604.3|146693.9|146603.9|146703.2|146613.2|146693.9|146603.9|22
1650287510000|2022-04-18 13:11:50|146694.7|146604.7|146696.2|146606.2|146698.1|146608.1|146693.9|146603.9|17
1650287520000|2022-04-18 13:12:00|146696.4|146606.4|146692.5|146602.5|146710.3|146620.3|146692.5|146602.5|35
1650287530000|2022-04-18 13:12:10|146692.2|146602.2|146692.5|146602.5|146694.2|146604.2|146691.9|146601.9|28
1650287540000|2022-04-18 13:12:20|146693.1|146603.1|146688.2|146598.2|146693.1|146603.1|146687.2|146597.2|27
1650287550000|2022-04-18 13:12:30|146688.5|146598.5|146690.1|146600.1|146691.1|146601.1|146687.6|146597.6|23
1650287560000|2022-04-18 13:12:40|146689.9|146599.9|146690.9|146600.9|146693.4|146603.4|146689|146599|21
1650287570000|2022-04-18 13:12:50|146691.2|146601.2|146691.2|146601.2|146692|146602|146690.3|146600.3|20
1650287580000|2022-04-18 13:13:00|146690.8|146600.8|146694.2|146604.2|146694.5|146604.5|146690.8|146600.8|27
1650287590000|2022-04-18 13:13:10|146694|146604|146704.4|146614.4|146708|146618|146693.3|146603.3|31
1650287600000|2022-04-18 13:13:20|146704.1|146614.1|146703.5|146613.5|146709.6|146619.6|146702.4|146612.4|31
1650287610000|2022-04-18 13:13:30|146704.8|146614.8|146702.2|146612.2|146707.7|146617.7|146701.1|146611.1|24
1650287620000|2022-04-18 13:13:40|146701.6|146611.6|146696.1|146606.1|146701.6|146611.6|146693.7|146603.7|24
1650287630000|2022-04-18 13:13:50|146696.5|146606.5|146700.3|146610.3|146700.3|146610.3|146694.1|146604.1|22
1650287640000|2022-04-18 13:14:00|146700.4|146610.4|146699.4|146609.4|146702|146612|146692.4|146602.4|34
1650287650000|2022-04-18 13:14:10|146703.2|146613.2|146788.1|146658.1|146802.7|146698.8|146703.2|146613.2|32
1650287660000|2022-04-18 13:14:20|146788.7|146658.7|146797.3|146667.3|146800.1|146670.1|146788.6|146658.6|31
1650287670000|2022-04-18 13:14:30|146797.1|146667.1|146796.2|146666.2|146799.8|146669.8|146794.7|146664.7|27
1650287680000|2022-04-18 13:14:40|146795.8|146665.8|146832.4|146702.4|146832.4|146703.3|146793.3|146665.2|25
1650287690000|2022-04-18 13:14:50|146808.2|146718.2|146814.5|146684.5|146831.1|146718.2|146808.2|146680.5|33
1650287700000|2022-04-18 13:15:00|146811.2|146681.2|146804.6|146674.6|146811.2|146692.9|146782.6|146656.5|29
1650287710000|2022-04-18 13:15:10|146805.2|146675.2|146779.6|146689.6|146814.4|146701.2|146776.2|146675.2|25
1650287720000|2022-04-18 13:15:20|146779.1|146689.1|146760.4|146670.4|146779.1|146689.1|146760.4|146670.4|33
1650287730000|2022-04-18 13:15:30|146759.4|146669.4|146754.5|146664.5|146760.4|146670.4|146750.9|146660.9|34
1650287740000|2022-04-18 13:15:40|146755.7|146665.7|146754.7|146664.7|146758.9|146668.9|146754.2|146664.2|28
1650287750000|2022-04-18 13:15:50|146754.9|146664.9|146747.9|146657.9|146757.2|146667.2|146743.4|146653.4|24
1650287760000|2022-04-18 13:16:00|146746.2|146656.2|146737.4|146647.4|146750.9|146660.9|146735.9|146645.9|25
1650287770000|2022-04-18 13:16:10|146738.3|146648.3|146738.8|146648.8|146742.4|146652.4|146737.1|146647.1|27
1650287780000|2022-04-18 13:16:20|146739.5|146649.5|146748.9|146658.9|146749.7|146659.7|146738.5|146648.5|24
1650287790000|2022-04-18 13:16:30|146748.2|146658.2|146752.3|146662.3|146763.5|146673.5|146745.4|146655.4|23
1650287800000|2022-04-18 13:16:40|146752.4|146662.4|146756.7|146666.7|146760.4|146670.4|146750.5|146660.5|31
1650287810000|2022-04-18 13:16:50|146757.4|146667.4|146763.5|146673.5|146768|146678|146757.3|146667.3|24
1650287820000|2022-04-18 13:17:00|146764.4|146674.4|146792.7|146702.7|146794.4|146704.4|146761.8|146671.8|25
1650287830000|2022-04-18 13:17:10|146791.8|146701.8|146803.7|146713.7|146809.3|146719.3|146791.4|146701.4|26
1650287840000|2022-04-18 13:17:20|146802.6|146712.6|146801.6|146711.6|146803.1|146713.1|146801.2|146711.2|18
1650287850000|2022-04-18 13:17:30|146801.3|146711.3|146800.4|146710.4|146801.8|146711.8|146800.1|146710.1|12
1650287860000|2022-04-18 13:17:40|146800.3|146710.3|146799.8|146709.8|146800.8|146710.8|146799.6|146709.6|8
1650287870000|2022-04-18 13:17:50|146799.4|146709.4|146789|146699|146802.7|146712.7|146787.6|146697.6|27
1650287880000|2022-04-18 13:18:00|146790.3|146700.3|146789.7|146699.7|146791.8|146701.8|146789.2|146699.2|26
1650287890000|2022-04-18 13:18:10|146789.9|146699.9|146790|146700|146790.6|146700.6|146788.2|146698.2|20
1650287900000|2022-04-18 13:18:20|146790.4|146700.4|146774.6|146684.6|146792|146702|146768.3|146678.3|32
1650287910000|2022-04-18 13:18:30|146775.6|146685.6|146788.6|146698.6|146794|146704|146771.4|146681.4|29
1650287920000|2022-04-18 13:18:40|146790.1|146700.1|146805.3|146715.3|146805.3|146715.3|146785.3|146695.3|31
1650287930000|2022-04-18 13:18:50|146801.1|146711.1|146795.6|146705.6|146804.3|146714.3|146795.6|146705.6|29
1650287940000|2022-04-18 13:19:00|146795.2|146705.2|146809.8|146719.8|146810.2|146720.2|146794|146704|32
1650287950000|2022-04-18 13:19:10|146809.7|146719.7|146809.7|146719.7|146810.5|146720.5|146808.2|146718.2|32
1650287960000|2022-04-18 13:19:20|146810.7|146720.7|146792.6|146702.6|146817.6|146727.6|146792.6|146702.6|38
1650287970000|2022-04-18 13:19:30|146792.3|146702.3|146783.2|146693.2|146793.8|146703.8|146783.2|146693.2|33
1650287980000|2022-04-18 13:19:40|146783.9|146693.9|146789|146699|146789|146699|146782.2|146692.2|29
1650287990000|2022-04-18 13:19:50|146793.1|146703.1|146805.9|146715.9|146807.4|146717.4|146793.1|146703.1|27
1650288000000|2022-04-18 13:20:00|146805.8|146715.8|146784.9|146694.9|146805.8|146715.8|146782.4|146692.4|33
1650288010000|2022-04-18 13:20:10|146786.1|146696.1|146781.3|146691.3|146790|146700|146780.6|146690.6|28
1650288020000|2022-04-18 13:20:20|146780.8|146690.8|146791.2|146701.2|146792.5|146702.5|146780.8|146690.8|20
1650288030000|2022-04-18 13:20:30|146790.2|146700.2|146797.1|146707.1|146800.2|146710.2|146789.7|146699.7|22
1650288040000|2022-04-18 13:20:40|146797.6|146707.6|146799.6|146709.6|146800|146710|146797.1|146707.1|17
1650288050000|2022-04-18 13:20:50|146800|146710|146799|146709|146800.9|146710.9|146797.3|146707.3|16
1650288060000|2022-04-18 13:21:00|146798.4|146708.4|146795.9|146705.9|146799.7|146709.7|146792.8|146702.8|23
1650288070000|2022-04-18 13:21:10|146795.8|146705.8|146796.3|146706.3|146799.2|146709.2|146792.6|146702.6|16
1650288080000|2022-04-18 13:21:20|146797.5|146707.5|146789.8|146699.8|146797.6|146707.6|146789.2|146699.2|24
1650288090000|2022-04-18 13:21:30|146789.7|146699.7|146788.3|146698.3|146793.5|146703.5|146788.3|146698.3|24
1650288100000|2022-04-18 13:21:40|146785.2|146695.2|146778.6|146688.6|146785.2|146695.2|146777.4|146687.4|26
1650288110000|2022-04-18 13:21:50|146777.6|146687.6|146786.4|146696.4|146788.6|146698.6|146777.6|146687.6|26
1650288120000|2022-04-18 13:22:00|146786.6|146696.6|146802.5|146712.5|146804.5|146714.5|146786.6|146696.6|28
1650288130000|2022-04-18 13:22:10|146802.8|146712.8|146800.9|146710.9|146803.2|146713.2|146798.8|146708.8|27
1650288140000|2022-04-18 13:22:20|146801.3|146711.3|146815|146725|146815|146725|146800.4|146710.4|28
1650288150000|2022-04-18 13:22:30|146814.1|146724.1|146813.9|146723.9|146815.7|146725.7|146805.8|146715.8|24
1650288160000|2022-04-18 13:22:40|146814.5|146724.5|146809.8|146719.8|146817.9|146727.9|146808.5|146718.5|18
1650288170000|2022-04-18 13:22:50|146810.7|146720.7|146816.7|146726.7|146820.9|146730.9|146810.4|146720.4|24
1650288180000|2022-04-18 13:23:00|146815.9|146725.9|146814.4|146724.4|146820.2|146730.2|146811.2|146721.2|21
1650288190000|2022-04-18 13:23:10|146815.7|146725.7|146812.2|146722.2|146815.7|146725.7|146804.3|146714.3|26
1650288200000|2022-04-18 13:23:20|146813|146723|146808.8|146718.8|146815.7|146725.7|146800.6|146710.6|31
1650288210000|2022-04-18 13:23:30|146806.6|146716.6|146800.1|146710.1|146811.6|146721.6|146795.8|146705.8|29
1650288220000|2022-04-18 13:23:40|146796.7|146706.7|146795.5|146705.5|146799.3|146709.3|146794.3|146704.3|19
1650288230000|2022-04-18 13:23:50|146797.9|146707.9|146812.6|146722.6|146814.3|146724.3|146797.9|146707.9|15
1650288240000|2022-04-18 13:24:00|146810.9|146720.9|146808.2|146718.2|146810.9|146720.9|146801.9|146711.9|28
1650288250000|2022-04-18 13:24:10|146808.1|146718.1|146796.1|146706.1|146809.1|146719.1|146795.5|146705.5|29
1650288260000|2022-04-18 13:24:20|146796.2|146706.2|146797.4|146707.4|146799.2|146709.2|146796.2|146706.2|16
1650288270000|2022-04-18 13:24:30|146799.2|146709.2|146798.5|146708.5|146800.5|146710.5|146786.2|146696.2|23
1650288280000|2022-04-18 13:24:40|146798.9|146708.9|146799|146709|146800|146710|146798.5|146708.5|14
1650288290000|2022-04-18 13:24:50|146797|146707|146799.7|146709.7|146800.5|146710.5|146792|146702|14
1650288300000|2022-04-18 13:25:00|146794.1|146704.1|146801.9|146711.9|146811.9|146721.9|146794.1|146704.1|36
1650288310000|2022-04-18 13:25:10|146801.7|146711.7|146802.6|146712.6|146804.1|146714.1|146801|146711|19
1650288320000|2022-04-18 13:25:20|146802.5|146712.5|146808.3|146718.3|146809.8|146719.8|146802.4|146712.4|17
1650288330000|2022-04-18 13:25:30|146807.8|146717.8|146800.5|146710.5|146809.1|146719.1|146800.5|146710.5|20
1650288340000|2022-04-18 13:25:40|146800.7|146710.7|146813.8|146723.8|146824.7|146734.7|146800.7|146710.7|23
1650288350000|2022-04-18 13:25:50|146800.5|146710.5|146806.4|146716.4|146808.4|146718.4|146797.7|146707.7|26
1650288360000|2022-04-18 13:26:00|146806.1|146716.1|146802.1|146712.1|146806.1|146716.1|146799|146709|27
1650288370000|2022-04-18 13:26:10|146802.3|146712.3|146813.9|146723.9|146814.2|146724.2|146801.9|146711.9|25
1650288380000|2022-04-18 13:26:20|146813.7|146723.7|146788.3|146698.3|146813.7|146723.7|146788.1|146698.1|33
1650288390000|2022-04-18 13:26:30|146788.6|146698.6|146797.1|146707.1|146797.6|146707.6|146788.6|146698.6|28
1650288400000|2022-04-18 13:26:40|146798|146708|146800|146710|146801.7|146711.7|146798|146708|23
1650288410000|2022-04-18 13:26:50|146799.8|146709.8|146800.2|146710.2|146801.8|146711.8|146797.4|146707.4|18
1650288420000|2022-04-18 13:27:00|146799.8|146709.8|146800.4|146710.4|146800.7|146710.7|146798.5|146708.5|16
1650288430000|2022-04-18 13:27:10|146799.7|146709.7|146813.5|146723.5|146813.5|146723.5|146799.7|146709.7|22
1650288440000|2022-04-18 13:27:20|146813.4|146723.4|146798.1|146708.1|146813.5|146723.5|146798.1|146708.1|23
1650288450000|2022-04-18 13:27:30|146799.7|146709.7|146791.8|146701.8|146799.7|146709.7|146791.8|146701.8|29
1650288460000|2022-04-18 13:27:40|146794.9|146704.9|146794.9|146704.9|146796.4|146706.4|146792.2|146702.2|22
1650288470000|2022-04-18 13:27:50|146794.6|146704.6|146788.4|146698.4|146794.6|146704.6|146788.2|146698.2|18
1650288480000|2022-04-18 13:28:00|146788.6|146698.6|146779.6|146689.6|146797.3|146707.3|146777|146687|29
1650288490000|2022-04-18 13:28:10|146778.7|146688.7|146781.1|146691.1|146781.1|146691.1|146778.4|146688.4|17
1650288500000|2022-04-18 13:28:20|146781.2|146691.2|146787.9|146697.9|146788.3|146698.3|146779|146689|25
1650288510000|2022-04-18 13:28:30|146788.2|146698.2|146789.5|146699.5|146790.3|146700.3|146787.8|146697.8|16
1650288520000|2022-04-18 13:28:40|146788.6|146698.6|146800.5|146710.5|146801.1|146711.1|146786|146696|32
1650288530000|2022-04-18 13:28:50|146799|146709|146794.1|146704.1|146799.3|146709.3|146792.3|146702.3|26
1650288540000|2022-04-18 13:29:00|146795|146705|146789.5|146699.5|146795.9|146705.9|146788.9|146698.9|30
1650288550000|2022-04-18 13:29:10|146789.8|146699.8|146792.8|146702.8|146793|146703|146789.8|146699.8|19
1650288560000|2022-04-18 13:29:20|146792.3|146702.3|146788.8|146698.8|146792.6|146702.6|146788.8|146698.8|17
1650288570000|2022-04-18 13:29:30|146787.5|146697.5|146793.5|146703.5|146799.4|146709.4|146782.2|146692.2|31
1650288580000|2022-04-18 13:29:40|146791.1|146701.1|146793.5|146703.5|146794.8|146704.8|146791.1|146701.1|21
1650288590000|2022-04-18 13:29:50|146793.1|146703.1|146787.8|146697.8|146797.1|146707.1|146786.3|146696.3|26
1650288600000|2022-04-18 13:30:00|146789.3|146699.3|146763.2|146673.2|146789.3|146699.3|146737.4|146647.4|37
1650288610000|2022-04-18 13:30:10|146760.8|146670.8|146751.1|146621.1|146765.2|146675.2|146729.4|146621.1|39
1650288620000|2022-04-18 13:30:20|146759.5|146629.5|146750.8|146660.8|146759.5|146661.1|146725.8|146621.8|38
1650288630000|2022-04-18 13:30:30|146749.1|146659.1|146740.6|146650.6|146752.1|146662.1|146729.1|146639.1|37
1650288640000|2022-04-18 13:30:40|146738.7|146648.7|146752.5|146662.5|146753.9|146663.9|146730.3|146640.3|33
1650288650000|2022-04-18 13:30:50|146748.1|146658.1|146752.7|146662.7|146758.2|146668.2|146745.9|146655.9|27
1650288660000|2022-04-18 13:31:00|146752.3|146662.3|146760.8|146670.8|146763.7|146673.7|146752.3|146662.3|33
1650288670000|2022-04-18 13:31:10|146762.3|146672.3|146745.9|146655.9|146762.3|146672.3|146737|146647|32
1650288680000|2022-04-18 13:31:20|146748.3|146658.3|146742.8|146652.8|146748.3|146658.3|146737.2|146647.2|33
1650288690000|2022-04-18 13:31:30|146744.3|146654.3|146740.7|146650.7|146744.3|146654.3|146740.4|146650.4|23
1650288700000|2022-04-18 13:31:40|146740.2|146650.2|146738.2|146648.2|146740.2|146650.2|146737.3|146647.3|19
1650288710000|2022-04-18 13:31:50|146738.6|146648.6|146713.4|146623.4|146741.9|146651.9|146709.6|146619.6|36
1650288720000|2022-04-18 13:32:00|146711.9|146621.9|146734.5|146644.5|146738.2|146648.2|146709.6|146619.6|35
1650288730000|2022-04-18 13:32:10|146734.2|146644.2|146744.5|146654.5|146746.4|146656.4|146730|146640|39
1650288740000|2022-04-18 13:32:20|146745.8|146655.8|146741.1|146651.1|146747.9|146657.9|146740.9|146650.9|32
1650288750000|2022-04-18 13:32:30|146740.8|146650.8|146741.4|146651.4|146744.4|146654.4|146737.1|146647.1|35
1650288760000|2022-04-18 13:32:40|146741.3|146651.3|146738.9|146648.9|146743.8|146653.8|146738.9|146648.9|24
1650288770000|2022-04-18 13:32:50|146740.2|146650.2|146739.7|146649.7|146740.9|146650.9|146739.6|146649.6|20
1650288780000|2022-04-18 13:33:00|146739.6|146649.6|146740.1|146650.1|146741.9|146651.9|146738.5|146648.5|26
1650288790000|2022-04-18 13:33:10|146742.4|146652.4|146731.3|146641.3|146742.4|146652.4|146725.2|146635.2|34
1650288800000|2022-04-18 13:33:20|146731.5|146641.5|146741.1|146651.1|146741.1|146651.1|146723.7|146633.7|33
1650288810000|2022-04-18 13:33:30|146742.7|146652.7|146781.3|146691.3|146789.3|146699.3|146741|146651|28
1650288820000|2022-04-18 13:33:40|146779.1|146689.1|146786.6|146696.6|146786.9|146696.9|146777.3|146687.3|32
1650288830000|2022-04-18 13:33:50|146788|146698|146783.9|146693.9|146789.3|146699.3|146781.9|146691.9|32
1650288840000|2022-04-18 13:34:00|146782.4|146692.4|146781.3|146691.3|146791.1|146701.1|146775.1|146685.1|38
1650288850000|2022-04-18 13:34:10|146782.9|146692.9|146781.5|146691.5|146784.2|146694.2|146776.9|146686.9|34
1650288860000|2022-04-18 13:34:20|146782|146692|146784.2|146694.2|146785.9|146695.9|146782|146692|31
1650288870000|2022-04-18 13:34:30|146783.6|146693.6|146785.3|146695.3|146786.3|146696.3|146783.2|146693.2|23
1650288880000|2022-04-18 13:34:40|146785.5|146695.5|146822.1|146732.1|146825.4|146735.4|146784.3|146694.3|29
1650288890000|2022-04-18 13:34:50|146822.5|146732.5|146823.5|146733.5|146823.8|146733.8|146822.5|146732.5|18
1650288900000|2022-04-18 13:35:00|146823.1|146733.1|146823.3|146733.3|146826.3|146736.3|146822.4|146732.4|29
1650288910000|2022-04-18 13:35:10|146823.5|146733.5|146848.3|146758.3|146897.9|146807.9|146823.3|146733.3|39
1650288920000|2022-04-18 13:35:20|146851.4|146761.4|146852.3|146762.3|146854.5|146764.5|146848.2|146758.2|37
1650288930000|2022-04-18 13:35:30|146853.5|146763.5|146846.7|146756.7|146860.1|146770.1|146835.4|146745.4|39
1650288940000|2022-04-18 13:35:40|146845.1|146755.1|146841.5|146751.5|146855.8|146765.8|146835.9|146745.9|36
1650288950000|2022-04-18 13:35:50|146844.1|146754.1|146844.1|146754.1|146846.2|146756.2|146840.3|146750.3|37
1650288960000|2022-04-18 13:36:00|146844.5|146754.5|146840.9|146750.9|146846.6|146756.6|146836.8|146746.8|36
1650288970000|2022-04-18 13:36:10|146840.6|146750.6|146851.7|146761.7|146856.8|146766.8|146837.1|146747.1|36
1650288980000|2022-04-18 13:36:20|146848.8|146758.8|146844.1|146754.1|146851.6|146761.6|146840.1|146750.1|33
1650288990000|2022-04-18 13:36:30|146845.2|146755.2|146842.8|146752.8|146849.7|146759.7|146841|146751|29
1650289000000|2022-04-18 13:36:40|146841.5|146751.5|146837.2|146747.2|146847.5|146757.5|146834.1|146744.1|39
1650289010000|2022-04-18 13:36:50|146838.7|146748.7|146840.3|146750.3|146856.3|146766.3|146835.2|146745.2|37
1650289020000|2022-04-18 13:37:00|146841.5|146751.5|146841.8|146751.8|146846.4|146756.4|146839.4|146749.4|32
1650289030000|2022-04-18 13:37:10|146841.1|146751.1|146836.5|146746.5|146844.6|146754.6|146836.5|146746.5|24
1650289040000|2022-04-18 13:37:20|146840.8|146750.8|146832.7|146742.7|146840.8|146750.8|146829.5|146739.5|13
1650289050000|2022-04-18 13:37:30|146837.2|146747.2|146837.8|146747.8|146861.5|146771.5|146832.6|146742.6|35
1650289060000|2022-04-18 13:37:40|146838.6|146748.6|146872.8|146782.8|146872.8|146782.8|146832.1|146742.1|38
1650289070000|2022-04-18 13:37:50|146856.4|146766.4|146873.4|146783.4|146876.1|146786.1|146856.4|146766.4|31
1650289080000|2022-04-18 13:38:00|146872.1|146782.1|146866.7|146776.7|146876.9|146786.9|146865|146775|32
1650289090000|2022-04-18 13:38:10|146867.6|146777.6|146880.8|146790.8|146886.7|146796.7|146866.8|146776.8|31
1650289100000|2022-04-18 13:38:20|146880.4|146790.4|146878.4|146788.4|146882.6|146792.6|146863.9|146773.9|26
1650289110000|2022-04-18 13:38:30|146878.1|146788.1|146819.4|146729.4|146878.1|146788.1|146816.8|146726.8|25
1650289120000|2022-04-18 13:38:40|146818.9|146728.9|146815.9|146725.9|146819.5|146729.5|146812.2|146722.2|36
1650289130000|2022-04-18 13:38:50|146815.3|146725.3|146817.2|146727.2|146820|146730|146814.9|146724.9|24
1650289140000|2022-04-18 13:39:00|146816.8|146726.8|146844.1|146754.1|146847.9|146757.9|146814.6|146724.6|32
1650289150000|2022-04-18 13:39:10|146845.5|146755.5|146830.7|146740.7|146845.5|146755.5|146826.3|146736.3|29
1650289160000|2022-04-18 13:39:20|146831.7|146741.7|146829|146739|146831.7|146741.7|146827.6|146737.6|25
1650289170000|2022-04-18 13:39:30|146829.5|146739.5|146828.7|146738.7|146831.4|146741.4|146826.2|146736.2|20
1650289180000|2022-04-18 13:39:40|146830.4|146740.4|146838.8|146748.8|146840.8|146750.8|146829.1|146739.1|26
1650289190000|2022-04-18 13:39:50|146839.3|146749.3|146841.6|146751.6|146843|146753|146837.5|146747.5|29
1650289200000|2022-04-18 13:40:00|146841.5|146751.5|146842.5|146752.5|146844|146754|146838.4|146748.4|23
1650289210000|2022-04-18 13:40:10|146842.6|146752.6|146833.9|146743.9|146845.6|146755.6|146833.9|146743.9|26
1650289220000|2022-04-18 13:40:20|146834.6|146744.6|146821.5|146731.5|146842.4|146752.4|146820.4|146730.4|25
1650289230000|2022-04-18 13:40:30|146821.9|146731.9|146826.8|146736.8|146828.3|146738.3|146821.9|146731.9|28
1650289240000|2022-04-18 13:40:40|146833.5|146743.5|146847.4|146757.4|146855.8|146765.8|146833.4|146743.4|26
1650289250000|2022-04-18 13:40:50|146846.8|146756.8|146860.3|146770.3|146863.1|146773.1|146846.5|146756.5|29
1650289260000|2022-04-18 13:41:00|146861.5|146771.5|146861.3|146771.3|146866.4|146776.4|146858.8|146768.8|32
1650289270000|2022-04-18 13:41:10|146861.7|146771.7|146861.6|146771.6|146862.9|146772.9|146852.5|146762.5|32
1650289280000|2022-04-18 13:41:20|146860.8|146770.8|146860.8|146770.8|146865.1|146775.1|146859.1|146769.1|23
1650289290000|2022-04-18 13:41:30|146861|146771|146855.1|146765.1|146862.5|146772.5|146850.9|146760.9|23
1650289300000|2022-04-18 13:41:40|146854.8|146764.8|146858.9|146768.9|146860.5|146770.5|146853.2|146763.2|28
1650289310000|2022-04-18 13:41:50|146859.7|146769.7|146858.6|146768.6|146868.5|146778.5|146856|146766|22
1650289320000|2022-04-18 13:42:00|146858.7|146768.7|146845.6|146755.6|146861.5|146771.5|146844.4|146754.4|26
1650289330000|2022-04-18 13:42:10|146845.3|146755.3|146836.6|146746.6|146845.3|146755.3|146833.1|146743.1|22
1650289340000|2022-04-18 13:42:20|146836.3|146746.3|146846.2|146756.2|146847.9|146757.9|146832.6|146742.6|24
1650289350000|2022-04-18 13:42:30|146843.8|146753.8|146843.2|146753.2|146846.4|146756.4|146843.2|146753.2|20
1650289360000|2022-04-18 13:42:40|146844|146754|146842.4|146752.4|146845.5|146755.5|146842.3|146752.3|17
1650289370000|2022-04-18 13:42:50|146841.6|146751.6|146843.2|146753.2|146848|146758|146841.6|146751.6|14
1650289380000|2022-04-18 13:43:00|146840.1|146750.1|146831.7|146741.7|146845.2|146755.2|146831.1|146741.1|19
1650289390000|2022-04-18 13:43:10|146830.9|146740.9|146829.9|146739.9|146835.1|146745.1|146825.4|146735.4|26
1650289400000|2022-04-18 13:43:20|146831.8|146741.8|146836.5|146746.5|146838.2|146748.2|146827.3|146737.3|24
1650289410000|2022-04-18 13:43:30|146837.5|146747.5|146838.8|146748.8|146841.3|146751.3|146833.1|146743.1|25
1650289420000|2022-04-18 13:43:40|146839.1|146749.1|146838.1|146748.1|146839.5|146749.5|146836.6|146746.6|21
1650289430000|2022-04-18 13:43:50|146838|146748|146827|146737|146838|146748|146825.8|146735.8|18
1650289440000|2022-04-18 13:44:00|146826.9|146736.9|146822.7|146732.7|146828.4|146738.4|146814.2|146724.2|37
1650289450000|2022-04-18 13:44:10|146822|146732|146825|146735|146826.5|146736.5|146816.8|146726.8|29
1650289460000|2022-04-18 13:44:20|146825.6|146735.6|146841.1|146751.1|146852.3|146762.3|146820.4|146730.4|29
1650289470000|2022-04-18 13:44:30|146843.4|146753.4|146839.4|146749.4|146843.4|146753.4|146821.6|146731.6|37
1650289480000|2022-04-18 13:44:40|146843.7|146753.7|146845.4|146755.4|146849.8|146759.8|146840.1|146750.1|28
1650289490000|2022-04-18 13:44:50|146847.1|146757.1|146846.5|146756.5|146848.6|146758.6|146844.7|146754.7|20
1650289500000|2022-04-18 13:45:00|146844.8|146754.8|146883.6|146793.6|146897.1|146807.1|146844.4|146754.4|38
1650289510000|2022-04-18 13:45:10|146890.7|146800.7|146901.7|146811.7|146903.2|146813.2|146890.7|146800.7|34
1650289520000|2022-04-18 13:45:20|146902.9|146812.9|146899.8|146809.8|146903.3|146813.3|146899.6|146809.6|27
1650289530000|2022-04-18 13:45:30|146899.4|146809.4|146897.2|146807.2|146899.4|146809.4|146896.4|146806.4|18
1650289540000|2022-04-18 13:45:40|146896.8|146806.8|146891.1|146801.1|146901|146811|146891.1|146801.1|16
1650289550000|2022-04-18 13:45:50|146892.3|146802.3|146894|146804|146898.3|146808.3|146892|146802|17
1650289560000|2022-04-18 13:46:00|146895.3|146805.3|146896.9|146806.9|146904.8|146814.8|146889.5|146799.5|25
1650289570000|2022-04-18 13:46:10|146897.9|146807.9|146897.8|146807.8|146901.2|146811.2|146894.6|146804.6|21
1650289580000|2022-04-18 13:46:20|146897.5|146807.5|146896.5|146806.5|146899.5|146809.5|146896.5|146806.5|9
1650289590000|2022-04-18 13:46:30|146897.2|146807.2|146896.2|146806.2|146898.8|146808.8|146894.7|146804.7|18
1650289600000|2022-04-18 13:46:40|146894.9|146804.9|146900.5|146810.5|146904.7|146814.7|146892.9|146802.9|27
1650289610000|2022-04-18 13:46:50|146899.1|146809.1|146899.7|146809.7|146900.3|146810.3|146891.3|146801.3|18
1650289620000|2022-04-18 13:47:00|146899.8|146809.8|146898.8|146808.8|146901.5|146811.5|146898.6|146808.6|21
1650289630000|2022-04-18 13:47:10|146899.1|146809.1|146895.7|146805.7|146900.1|146810.1|146891.5|146801.5|22
1650289640000|2022-04-18 13:47:20|146896.3|146806.3|146899.1|146809.1|146899.9|146809.9|146891.4|146801.4|19
1650289650000|2022-04-18 13:47:30|146898.2|146808.2|146897.9|146807.9|146899.5|146809.5|146897.2|146807.2|12
1650289660000|2022-04-18 13:47:40|146897.3|146807.3|146896.9|146806.9|146897.3|146807.3|146891.5|146801.5|25
1650289670000|2022-04-18 13:47:50|146896.6|146806.6|146897.4|146807.4|146900.5|146810.5|146890.9|146800.9|19
1650289680000|2022-04-18 13:48:00|146897.5|146807.5|146894|146804|146897.9|146807.9|146889.1|146799.1|16
1650289690000|2022-04-18 13:48:10|146893.9|146803.9|146894.1|146804.1|146894.2|146804.2|146888|146798|19
1650289700000|2022-04-18 13:48:20|146892.5|146802.5|146892.4|146802.4|146893.5|146803.5|146890.4|146800.4|15
1650289710000|2022-04-18 13:48:30|146890.4|146800.4|146871.1|146781.1|146894.2|146804.2|146867|146777|19
1650289720000|2022-04-18 13:48:40|146872.4|146782.4|146864.9|146774.9|146872.4|146782.4|146863.9|146773.9|26
1650289730000|2022-04-18 13:48:50|146864.7|146774.7|146866.1|146776.1|146868.9|146778.9|146859.7|146769.7|18
1650289740000|2022-04-18 13:49:00|146866.8|146776.8|146869.7|146779.7|146877.1|146787.1|146863.1|146773.1|30
1650289750000|2022-04-18 13:49:10|146870.8|146780.8|146875|146785|146876.8|146786.8|146870.5|146780.5|30
1650289760000|2022-04-18 13:49:20|146874.2|146784.2|146876.4|146786.4|146876.4|146786.4|146873.2|146783.2|24
1650289770000|2022-04-18 13:49:30|146876.9|146786.9|146876.3|146786.3|146877.2|146787.2|146876.2|146786.2|8
1650289780000|2022-04-18 13:49:40|146876.5|146786.5|146876.5|146786.5|146879.3|146789.3|146874.9|146784.9|15
1650289790000|2022-04-18 13:49:50|146876.1|146786.1|146873.7|146783.7|146879.3|146789.3|146873.2|146783.2|21
1650289800000|2022-04-18 13:50:00|146873.5|146783.5|146855.6|146765.6|146875.2|146785.2|146853|146763|20
1650289810000|2022-04-18 13:50:10|146856.2|146766.2|146862.9|146772.9|146862.9|146772.9|146852.4|146762.4|26
1650289820000|2022-04-18 13:50:20|146862.7|146772.7|146868.7|146778.7|146872|146782|146856.8|146766.8|21
1650289830000|2022-04-18 13:50:30|146868.9|146778.9|146858.8|146768.8|146872.9|146782.9|146848.9|146758.9|35
1650289840000|2022-04-18 13:50:40|146863.6|146773.6|146867.1|146777.1|146870.7|146780.7|146857|146767|18
1650289850000|2022-04-18 13:50:50|146862.2|146772.2|146868.4|146778.4|146873.3|146783.3|146861|146771|24
1650289860000|2022-04-18 13:51:00|146871.2|146781.2|146876.9|146786.9|146876.9|146786.9|146871.2|146781.2|26
1650289870000|2022-04-18 13:51:10|146875.8|146785.8|146872.3|146782.3|146875.8|146785.8|146869.7|146779.7|28
1650289880000|2022-04-18 13:51:20|146870.8|146780.8|146874.7|146784.7|146875.3|146785.3|146870.5|146780.5|19
1650289890000|2022-04-18 13:51:30|146875.2|146785.2|146865.6|146775.6|146875.3|146785.3|146857.1|146767.1|27
1650289900000|2022-04-18 13:51:40|146863.5|146773.5|146860.4|146770.4|146865.1|146775.1|146859.5|146769.5|24
1650289910000|2022-04-18 13:51:50|146860.5|146770.5|146864.9|146774.9|146864.9|146774.9|146860|146770|18
1650289920000|2022-04-18 13:52:00|146874.2|146784.2|146872.9|146782.9|146875.3|146785.3|146872.4|146782.4|30
1650289930000|2022-04-18 13:52:10|146872.5|146782.5|146871.4|146781.4|146873.1|146783.1|146871.4|146781.4|21
1650289940000|2022-04-18 13:52:20|146872.6|146782.6|146873.8|146783.8|146873.8|146783.8|146871.2|146781.2|16
1650289950000|2022-04-18 13:52:30|146873.7|146783.7|146872.6|146782.6|146876.7|146786.7|146864.3|146774.3|26
1650289960000|2022-04-18 13:52:40|146874.5|146784.5|146872|146782|146875.1|146785.1|146867|146777|24
1650289970000|2022-04-18 13:52:50|146873.8|146783.8|146873.6|146783.6|146876|146786|146872.6|146782.6|21
1650289980000|2022-04-18 13:53:00|146873.7|146783.7|146875.1|146785.1|146875.4|146785.4|146872.5|146782.5|17
1650289990000|2022-04-18 13:53:10|146874.3|146784.3|146875.6|146785.6|146876.2|146786.2|146874|146784|16
1650290000000|2022-04-18 13:53:20|146876.4|146786.4|146881.9|146791.9|146881.9|146791.9|146874.8|146784.8|15
1650290010000|2022-04-18 13:53:30|146881.6|146791.6|146880.5|146790.5|146881.8|146791.8|146876.9|146786.9|23
1650290020000|2022-04-18 13:53:40|146880.3|146790.3|146880.3|146790.3|146880.6|146790.6|146878.4|146788.4|18
1650290030000|2022-04-18 13:53:50|146880.5|146790.5|146875.4|146785.4|146881|146791|146875.4|146785.4|19
1650290040000|2022-04-18 13:54:00|146880.2|146790.2|146879.9|146789.9|146886.8|146796.8|146879.7|146789.7|23
1650290050000|2022-04-18 13:54:10|146879.6|146789.6|146878.9|146788.9|146880.3|146790.3|146878|146788|16
1650290060000|2022-04-18 13:54:20|146879|146789|146880|146790|146880|146790|146879|146789|8
1650290070000|2022-04-18 13:54:30|146880.2|146790.2|146878.6|146788.6|146880.7|146790.7|146878.1|146788.1|17
1650290080000|2022-04-18 13:54:40|146881.2|146791.2|146880.6|146790.6|146881.2|146791.2|146878.7|146788.7|8
1650290090000|2022-04-18 13:54:50|146880.4|146790.4|146875.5|146785.5|146880.4|146790.4|146872.4|146782.4|12
1650290100000|2022-04-18 13:55:00|146874.6|146784.6|146879.4|146789.4|146880.4|146790.4|146873.8|146783.8|21
1650290110000|2022-04-18 13:55:10|146879.6|146789.6|146875.5|146785.5|146881|146791|146875.4|146785.4|20
1650290120000|2022-04-18 13:55:20|146875.1|146785.1|146879.8|146789.8|146879.9|146789.9|146874.9|146784.9|21
1650290130000|2022-04-18 13:55:30|146879.7|146789.7|146878.2|146788.2|146881.4|146791.4|146878.2|146788.2|19
1650290140000|2022-04-18 13:55:40|146878.3|146788.3|146878.7|146788.7|146879.5|146789.5|146877|146787|18
1650290150000|2022-04-18 13:55:50|146878.5|146788.5|146878.1|146788.1|146881.7|146791.7|146877.6|146787.6|19
1650290160000|2022-04-18 13:56:00|146878.6|146788.6|146871.4|146781.4|146880.3|146790.3|146867.4|146777.4|29
1650290170000|2022-04-18 13:56:10|146868.8|146778.8|146868.9|146778.9|146871.5|146781.5|146868|146778|15
1650290180000|2022-04-18 13:56:20|146869.4|146779.4|146871.8|146781.8|146872.1|146782.1|146869.4|146779.4|14
1650290190000|2022-04-18 13:56:30|146871.3|146781.3|146871.9|146781.9|146871.9|146781.9|146871.1|146781.1|12
1650290200000|2022-04-18 13:56:40|146872.6|146782.6|146878.4|146788.4|146881|146791|146871.5|146781.5|14
1650290210000|2022-04-18 13:56:50|146878.2|146788.2|146887.3|146797.3|146892.6|146802.6|146878.2|146788.2|29
1650290220000|2022-04-18 13:57:00|146891.3|146801.3|146884.6|146794.6|146891.3|146801.3|146881.5|146791.5|26
1650290230000|2022-04-18 13:57:10|146885.2|146795.2|146883|146793|146886|146796|146883|146793|16
1650290240000|2022-04-18 13:57:20|146883.6|146793.6|146887.7|146797.7|146888.7|146798.7|146883.6|146793.6|24
1650290250000|2022-04-18 13:57:30|146887.9|146797.9|146888.9|146798.9|146889.3|146799.3|146887.9|146797.9|21
1650290260000|2022-04-18 13:57:40|146888.7|146798.7|146889.5|146799.5|146890|146800|146888.4|146798.4|21
1650290270000|2022-04-18 13:57:50|146889.7|146799.7|146889.2|146799.2|146890.3|146800.3|146888.4|146798.4|22
1650290280000|2022-04-18 13:58:00|146889.7|146799.7|146890.9|146800.9|146891.9|146801.9|146888.4|146798.4|26
1650290290000|2022-04-18 13:58:10|146891.2|146801.2|146889.8|146799.8|146891.7|146801.7|146889.8|146799.8|19
1650290300000|2022-04-18 13:58:20|146890|146800|146889.8|146799.8|146890.2|146800.2|146888.4|146798.4|21
1650290310000|2022-04-18 13:58:30|146890.2|146800.2|146889.3|146799.3|146890.2|146800.2|146888.8|146798.8|16
1650290320000|2022-04-18 13:58:40|146889.5|146799.5|146891.2|146801.2|146891.5|146801.5|146889.5|146799.5|10
1650290330000|2022-04-18 13:58:50|146891.6|146801.6|146898.1|146808.1|146898.3|146808.3|146890.1|146800.1|26
1650290340000|2022-04-18 13:59:00|146898.6|146808.6|147016.9|146886.9|147016.9|146914.6|146898.6|146808.6|32
1650290350000|2022-04-18 13:59:10|147003.2|146913.2|147021.5|146891.5|147029.6|146913.2|146996.7|146890.8|31
1650290360000|2022-04-18 13:59:20|147020.7|146890.7|147014.2|146924.2|147030.8|146924.2|147005.7|146890.2|32
1650290370000|2022-04-18 13:59:30|147012.1|146922.1|147015.8|146925.8|147017.3|146927.3|147010.9|146920.9|36
1650290380000|2022-04-18 13:59:40|147010.9|146920.9|147024.9|146934.9|147030.3|146940.3|147008.2|146918.2|27
1650290390000|2022-04-18 13:59:50|147022|146932|147023.2|146933.2|147024|146934|147022|146932|14
1650290400000|2022-04-18 14:00:00|147023|146933|147017.6|146927.6|147027.3|146937.3|147017.6|146927.6|22
1650290410000|2022-04-18 14:00:10|147017.5|146927.5|147021|146931|147023|146933|147013.4|146923.4|25
1650290420000|2022-04-18 14:00:20|147023|146933|147021.2|146931.2|147026.5|146936.5|147020.2|146930.2|30
1650290430000|2022-04-18 14:00:30|147021.6|146931.6|146957.9|146867.9|147021.8|146931.8|146954.9|146864.9|28
1650290440000|2022-04-18 14:00:40|146956.5|146866.5|146945.2|146855.2|146958.8|146868.8|146945.2|146855.2|34
1650290450000|2022-04-18 14:00:50|146945.6|146855.6|146945.1|146855.1|146947.5|146857.5|146944.7|146854.7|26
1650290460000|2022-04-18 14:01:00|146945.3|146855.3|146948.2|146858.2|146948.9|146858.9|146944.5|146854.5|28
1650290470000|2022-04-18 14:01:10|146948.1|146858.1|146937.4|146847.4|146948.1|146858.1|146936.1|146846.1|31
1650290480000|2022-04-18 14:01:20|146937.6|146847.6|146938.9|146848.9|146939.1|146849.1|146936.9|146846.9|24
1650290490000|2022-04-18 14:01:30|146939|146849|146945.7|146855.7|146945.9|146855.9|146939|146849|26
1650290500000|2022-04-18 14:01:40|146945.8|146855.8|146943.3|146853.3|146947|146857|146942|146852|29
1650290510000|2022-04-18 14:01:50|146943.2|146853.2|146947.6|146857.6|146947.7|146857.7|146942.8|146852.8|26
1650290520000|2022-04-18 14:02:00|146945.2|146855.2|146941.4|146851.4|146953.1|146863.1|146940.4|146850.4|32
1650290530000|2022-04-18 14:02:10|146944.2|146854.2|146935|146845|146944.2|146854.2|146929.8|146839.8|28
1650290540000|2022-04-18 14:02:20|146934.4|146844.4|146940.5|146850.5|146940.6|146850.6|146933.2|146843.2|23
1650290550000|2022-04-18 14:02:30|146939.7|146849.7|146945.5|146855.5|146945.9|146855.9|146939.7|146849.7|24
1650290560000|2022-04-18 14:02:40|146945.1|146855.1|146945.4|146855.4|146945.9|146855.9|146945|146855|20
1650290570000|2022-04-18 14:02:50|146944.8|146854.8|146946.2|146856.2|146947.1|146857.1|146944.8|146854.8|17
1650290580000|2022-04-18 14:03:00|146945.8|146855.8|146943.5|146853.5|146952.6|146862.6|146939.8|146849.8|26
1650290590000|2022-04-18 14:03:10|146944.5|146854.5|146910.7|146820.7|146944.5|146854.5|146904.8|146814.8|30
1650290600000|2022-04-18 14:03:20|146911.5|146821.5|146911.8|146821.8|146913.4|146823.4|146910.1|146820.1|24
1650290610000|2022-04-18 14:03:30|146912.4|146822.4|146904.9|146814.9|146918.3|146828.3|146903|146813|17
1650290620000|2022-04-18 14:03:40|146907.1|146817.1|146890.8|146800.8|146912.7|146822.7|146890.8|146800.8|17
1650290630000|2022-04-18 14:03:50|146894.5|146804.5|146891.7|146801.7|146894.5|146804.5|146879.7|146789.7|28
1650290640000|2022-04-18 14:04:00|146890.8|146800.8|146900.8|146810.8|146903.9|146813.9|146890.8|146800.8|25
1650290650000|2022-04-18 14:04:10|146900.9|146810.9|146897.9|146807.9|146905.2|146815.2|146896.9|146806.9|26
1650290660000|2022-04-18 14:04:20|146897.7|146807.7|146903.9|146813.9|146904|146814|146889.1|146799.1|25
1650290670000|2022-04-18 14:04:30|146904.5|146814.5|146902.2|146812.2|146906.4|146816.4|146897.4|146807.4|25
1650290680000|2022-04-18 14:04:40|146903.5|146813.5|146900.8|146810.8|146904.7|146814.7|146899.8|146809.8|22
1650290690000|2022-04-18 14:04:50|146901|146811|146900.3|146810.3|146901.1|146811.1|146899.8|146809.8|11
1650290700000|2022-04-18 14:05:00|146899.8|146809.8|146898.5|146808.5|146901.6|146811.6|146894.2|146804.2|25
1650290710000|2022-04-18 14:05:10|146897.5|146807.5|146892.5|146802.5|146899.2|146809.2|146890|146800|13
1650290720000|2022-04-18 14:05:20|146892|146802|146899|146809|146899|146809|146890.5|146800.5|20
1650290730000|2022-04-18 14:05:30|146900.8|146810.8|146899.2|146809.2|146902.4|146812.4|146898.7|146808.7|21
1650290740000|2022-04-18 14:05:40|146899.1|146809.1|146899.7|146809.7|146903|146813|146896.2|146806.2|19
1650290750000|2022-04-18 14:05:50|146900.4|146810.4|146895.2|146805.2|146905.2|146815.2|146886.6|146796.6|19
1650290760000|2022-04-18 14:06:00|146895|146805|146895.7|146805.7|146899.5|146809.5|146893.2|146803.2|22
1650290770000|2022-04-18 14:06:10|146896|146806|146894.3|146804.3|146896.6|146806.6|146889.9|146799.9|22
1650290780000|2022-04-18 14:06:20|146893.7|146803.7|146830.5|146740.5|146895.5|146805.5|146823.8|146733.8|24
1650290790000|2022-04-18 14:06:30|146831.8|146741.8|146840.9|146750.9|146842.2|146752.2|146830|146740|29
1650290800000|2022-04-18 14:06:40|146840.4|146750.4|146840.1|146750.1|146840.8|146750.8|146839.1|146749.1|21
1650290810000|2022-04-18 14:06:50|146840.4|146750.4|146841.4|146751.4|146842.9|146752.9|146839.7|146749.7|19
1650290820000|2022-04-18 14:07:00|146843.8|146753.8|146844.9|146754.9|146848.9|146758.9|146843.6|146753.6|28
1650290830000|2022-04-18 14:07:10|146844.4|146754.4|146848.9|146758.9|146851|146761|146843.8|146753.8|26
1650290840000|2022-04-18 14:07:20|146849.5|146759.5|146851.2|146761.2|146854.1|146764.1|146847.8|146757.8|27
1650290850000|2022-04-18 14:07:30|146866.1|146776.1|146885.2|146795.2|146887.1|146797.1|146866.1|146776.1|30
1650290860000|2022-04-18 14:07:40|146886.5|146796.5|146882.8|146792.8|146888|146798|146882.1|146792.1|24
1650290870000|2022-04-18 14:07:50|146883.1|146793.1|146883.7|146793.7|146884.3|146794.3|146882.4|146792.4|17
1650290880000|2022-04-18 14:08:00|146883.9|146793.9|146875.9|146785.9|146884.7|146794.7|146875.9|146785.9|18
1650290890000|2022-04-18 14:08:10|146875.8|146785.8|146965.5|146875.5|146967.8|146877.8|146875.8|146785.8|32
1650290900000|2022-04-18 14:08:20|146965.3|146875.3|146975.9|146885.9|146977.8|146887.8|146965.2|146875.2|27
1650290910000|2022-04-18 14:08:30|146981.1|146891.1|146992|146902|146995.9|146905.9|146978.4|146888.4|28
1650290920000|2022-04-18 14:08:40|147000.2|146910.2|146988.7|146898.7|147000.2|146910.2|146988.6|146898.6|19
1650290930000|2022-04-18 14:08:50|146988.6|146898.6|146986.8|146896.8|146989.7|146899.7|146985|146895|22
1650290940000|2022-04-18 14:09:00|146985.5|146895.5|146997.6|146907.6|146999.1|146909.1|146984.8|146894.8|29
1650290950000|2022-04-18 14:09:10|147002.7|146912.7|146990.1|146900.1|147002.7|146912.7|146975.4|146885.4|24
1650290960000|2022-04-18 14:09:20|146988.8|146898.8|146989.2|146899.2|146989.9|146899.9|146987.7|146897.7|12
1650290970000|2022-04-18 14:09:30|146988.6|146898.6|146997.4|146907.4|146997.4|146907.4|146988.3|146898.3|17
1650290980000|2022-04-18 14:09:40|146996|146906|147003|146913|147010|146920|146996|146906|27
1650290990000|2022-04-18 14:09:50|147002.8|146912.8|147022.8|146932.8|147025.8|146935.8|147002.8|146912.8|37
1650291000000|2022-04-18 14:10:00|147023.5|146933.5|147022.2|146932.2|147026.3|146936.3|147012.2|146922.2|33
1650291010000|2022-04-18 14:10:10|147021.3|146931.3|147014.9|146924.9|147029|146939|147014.9|146924.9|33
1650291020000|2022-04-18 14:10:20|147016|146926|147020.5|146930.5|147022.4|146932.4|147016|146926|30
1650291030000|2022-04-18 14:10:30|147027.1|146937.1|147077.8|146987.8|147077.9|146987.9|147027.1|146937.1|32
1650291040000|2022-04-18 14:10:40|147079.3|146989.3|147081|146991|147086.3|146996.3|147076.3|146986.3|28
1650291050000|2022-04-18 14:10:50|147079.5|146989.5|147081|146991|147084.8|146994.8|147078.3|146988.3|18
1650291060000|2022-04-18 14:11:00|147081.6|146991.6|147080.4|146990.4|147084.8|146994.8|147080.4|146990.4|26
1650291070000|2022-04-18 14:11:10|147082.4|146992.4|147080.3|146990.3|147082.7|146992.7|147078.1|146988.1|24
1650291080000|2022-04-18 14:11:20|147080.6|146990.6|147066.2|146976.2|147082.1|146992.1|147059.7|146969.7|31
1650291090000|2022-04-18 14:11:30|147069.8|146979.8|147034.9|146944.9|147073.9|146983.9|147033.4|146943.4|26
1650291100000|2022-04-18 14:11:40|147035|146945|147044.2|146954.2|147044.4|146954.4|147035|146945|24
1650291110000|2022-04-18 14:11:50|147043.8|146953.8|147045.2|146955.2|147045.9|146955.9|147042.8|146952.8|16
1650291120000|2022-04-18 14:12:00|147044.6|146954.6|147045.1|146955.1|147045.4|146955.4|147043.7|146953.7|15
1650291130000|2022-04-18 14:12:10|147045.2|146955.2|147005.3|146915.3|147045.6|146955.6|147001.4|146911.4|24
1650291140000|2022-04-18 14:12:20|147002.2|146912.2|146993.8|146903.8|147007.5|146917.5|146992.6|146902.6|30
1650291150000|2022-04-18 14:12:30|146993.3|146903.3|146980.4|146890.4|146997.4|146907.4|146980.4|146890.4|30
1650291160000|2022-04-18 14:12:40|146980.1|146890.1|146980.7|146890.7|146982.1|146892.1|146980.1|146890.1|19
1650291170000|2022-04-18 14:12:50|146980.3|146890.3|146979.8|146889.8|146980.9|146890.9|146979.2|146889.2|15
1650291180000|2022-04-18 14:13:00|146979.7|146889.7|146980.9|146890.9|146981.4|146891.4|146979.4|146889.4|19
1650291190000|2022-04-18 14:13:10|146980|146890|146979.8|146889.8|146982.1|146892.1|146976.6|146886.6|28
1650291200000|2022-04-18 14:13:20|146980.4|146890.4|146981.5|146891.5|146982.8|146892.8|146978.9|146888.9|26
1650291210000|2022-04-18 14:13:30|146980.8|146890.8|146983.2|146893.2|146984.1|146894.1|146979.6|146889.6|20
1650291220000|2022-04-18 14:13:40|146982.9|146892.9|146981.5|146891.5|146983.7|146893.7|146981.2|146891.2|20
1650291230000|2022-04-18 14:13:50|146981.4|146891.4|146973.3|146883.3|146981.4|146891.4|146970.2|146880.2|33
1650291240000|2022-04-18 14:14:00|146972.7|146882.7|146972.3|146882.3|146974.2|146884.2|146971.4|146881.4|25
1650291250000|2022-04-18 14:14:10|146972.4|146882.4|146973.7|146883.7|146977.8|146887.8|146972.1|146882.1|25
1650291260000|2022-04-18 14:14:20|146973.5|146883.5|146971.8|146881.8|146974.2|146884.2|146968.3|146878.3|25
1650291270000|2022-04-18 14:14:30|146972.8|146882.8|146974.4|146884.4|146979.4|146889.4|146971.1|146881.1|31
1650291280000|2022-04-18 14:14:40|146974.8|146884.8|146976.6|146886.6|146979.5|146889.5|146972.1|146882.1|28
1650291290000|2022-04-18 14:14:50|146976.8|146886.8|146980.5|146890.5|146981|146891|146975.3|146885.3|29
1650291300000|2022-04-18 14:15:00|146979.8|146889.8|146981.2|146891.2|146982.7|146892.7|146976.1|146886.1|22
1650291310000|2022-04-18 14:15:10|146980.9|146890.9|146981.7|146891.7|146983.4|146893.4|146980|146890|23
1650291320000|2022-04-18 14:15:20|146981.1|146891.1|146982.5|146892.5|146984.3|146894.3|146979.4|146889.4|18
1650291330000|2022-04-18 14:15:30|146982.6|146892.6|146993.3|146903.3|146996.1|146906.1|146981.8|146891.8|27
1650291340000|2022-04-18 14:15:40|146993.4|146903.4|146980.1|146890.1|146993.4|146903.4|146979.2|146889.2|29
1650291350000|2022-04-18 14:15:50|146980.4|146890.4|146980.1|146890.1|146981.6|146891.6|146979.8|146889.8|22
1650291360000|2022-04-18 14:16:00|146980.3|146890.3|146978|146888|146980.6|146890.6|146978|146888|21
1650291370000|2022-04-18 14:16:10|146978.2|146888.2|146979.2|146889.2|146980.6|146890.6|146976.5|146886.5|14
1650291380000|2022-04-18 14:16:20|146979.6|146889.6|146988.1|146898.1|146995.2|146905.2|146979.6|146889.6|32
1650291390000|2022-04-18 14:16:30|146980.5|146890.5|146982.1|146892.1|146986.1|146896.1|146978.4|146888.4|29
1650291400000|2022-04-18 14:16:40|146982.2|146892.2|146974.9|146884.9|146982.2|146892.2|146971.8|146881.8|32
1650291410000|2022-04-18 14:16:50|146977.1|146887.1|146973.7|146883.7|146977.1|146887.1|146972.3|146882.3|20
1650291420000|2022-04-18 14:17:00|146973.5|146883.5|146973|146883|146975.8|146885.8|146972.5|146882.5|27
1650291430000|2022-04-18 14:17:10|146973.1|146883.1|146973.5|146883.5|146974.1|146884.1|146971.9|146881.9|18
1650291440000|2022-04-18 14:17:20|146974.3|146884.3|146971.6|146881.6|146974.8|146884.8|146971.3|146881.3|17
1650291450000|2022-04-18 14:17:30|146971.5|146881.5|146972.2|146882.2|146973.9|146883.9|146970.9|146880.9|18
1650291460000|2022-04-18 14:17:40|146971.4|146881.4|146974.8|146884.8|146974.8|146884.8|146970.5|146880.5|12
1650291470000|2022-04-18 14:17:50|146974.9|146884.9|146973.6|146883.6|146974.9|146884.9|146972.8|146882.8|10
1650291480000|2022-04-18 14:18:00|146973.7|146883.7|146980.5|146890.5|146980.5|146890.5|146972.1|146882.1|20
1650291490000|2022-04-18 14:18:10|146971|146881|146974.5|146884.5|146974.6|146884.6|146966.2|146876.2|22
1650291500000|2022-04-18 14:18:20|146973.2|146883.2|146973.4|146883.4|146974|146884|146972.2|146882.2|15
1650291510000|2022-04-18 14:18:30|146974.2|146884.2|146967.7|146877.7|146979.1|146889.1|146967.7|146877.7|23
1650291520000|2022-04-18 14:18:40|146969|146879|146969.6|146879.6|146970|146880|146967.2|146877.2|15
1650291530000|2022-04-18 14:18:50|146969.3|146879.3|146953|146863|146969.3|146879.3|146953|146863|25
1650291540000|2022-04-18 14:19:00|146955.5|146865.5|146963.3|146873.3|146963.5|146873.5|146955.5|146865.5|25
1650291550000|2022-04-18 14:19:10|146961.2|146871.2|146962.5|146872.5|146963|146873|146960.8|146870.8|14
1650291560000|2022-04-18 14:19:20|146962.2|146872.2|146941.1|146851.1|146962.2|146872.2|146929|146839|25
1650291570000|2022-04-18 14:19:30|146936.7|146846.7|146937.6|146847.6|146937.8|146847.8|146932.4|146842.4|23
1650291580000|2022-04-18 14:19:40|146938|146848|146943.2|146853.2|146943.6|146853.6|146933.8|146843.8|25
1650291590000|2022-04-18 14:19:50|146942.8|146852.8|146942.9|146852.9|146945.2|146855.2|146940.8|146850.8|25
1650291600000|2022-04-18 14:20:00|146942.8|146852.8|146943|146853|146943|146853|146939.3|146849.3|18
1650291610000|2022-04-18 14:20:10|146942.7|146852.7|146941.1|146851.1|146942.7|146852.7|146940.3|146850.3|16
1650291620000|2022-04-18 14:20:20|146937.9|146847.9|146940.3|146850.3|146942.1|146852.1|146936.7|146846.7|18
1650291630000|2022-04-18 14:20:30|146941|146851|146941.7|146851.7|146943.4|146853.4|146939.7|146849.7|18
1650291640000|2022-04-18 14:20:40|146942.2|146852.2|146942.5|146852.5|146942.9|146852.9|146941.1|146851.1|19
1650291650000|2022-04-18 14:20:50|146943.4|146853.4|146942|146852|146943.4|146853.4|146942|146852|12
1650291660000|2022-04-18 14:21:00|146941.3|146851.3|146939.5|146849.5|146944.6|146854.6|146937.8|146847.8|22
1650291670000|2022-04-18 14:21:10|146940.8|146850.8|146941|146851|146943.5|146853.5|146937|146847|15
1650291680000|2022-04-18 14:21:20|146942.8|146852.8|146938.2|146848.2|146943.8|146853.8|146938.2|146848.2|21
1650291690000|2022-04-18 14:21:30|146938.7|146848.7|146939.9|146849.9|146940.9|146850.9|146937.9|146847.9|12
1650291700000|2022-04-18 14:21:40|146939.8|146849.8|146943|146853|146943.4|146853.4|146939.4|146849.4|13
1650291710000|2022-04-18 14:21:50|146942.4|146852.4|146942.2|146852.2|146943.9|146853.9|146942.2|146852.2|8
1650291720000|2022-04-18 14:22:00|146942.7|146852.7|146938.7|146848.7|146943.4|146853.4|146936.2|146846.2|22
1650291730000|2022-04-18 14:22:10|146937.9|146847.9|146937.7|146847.7|146943.6|146853.6|146936.4|146846.4|20
1650291740000|2022-04-18 14:22:20|146937.4|146847.4|146922.4|146832.4|146939.8|146849.8|146919.6|146829.6|29
1650291750000|2022-04-18 14:22:30|146925.6|146835.6|146928.6|146838.6|146930.3|146840.3|146918.6|146828.6|29
1650291760000|2022-04-18 14:22:40|146927.5|146837.5|146936|146846|146941.9|146851.9|146927.5|146837.5|32
1650291770000|2022-04-18 14:22:50|146936.9|146846.9|146929.3|146839.3|146939.6|146849.6|146928.4|146838.4|28
1650291780000|2022-04-18 14:23:00|146930.1|146840.1|146932.7|146842.7|146943.8|146853.8|146929.1|146839.1|35
1650291790000|2022-04-18 14:23:10|146932.6|146842.6|146937.3|146847.3|146937.3|146847.3|146932.6|146842.6|33
1650291800000|2022-04-18 14:23:20|146936.8|146846.8|146937.2|146847.2|146938|146848|146931.5|146841.5|21
1650291810000|2022-04-18 14:23:30|146936.8|146846.8|146930.5|146840.5|146936.8|146846.8|146930.3|146840.3|17
1650291820000|2022-04-18 14:23:40|146930.3|146840.3|146928.4|146838.4|146930.4|146840.4|146926.6|146836.6|23
1650291830000|2022-04-18 14:23:50|146924.8|146834.8|146920.6|146830.6|146924.8|146834.8|146916.3|146826.3|29
1650291840000|2022-04-18 14:24:00|146922.5|146832.5|146919.7|146829.7|146926|146836|146919.1|146829.1|32
1650291850000|2022-04-18 14:24:10|146919.6|146829.6|146917.2|146827.2|146922.7|146832.7|146916.9|146826.9|33
1650291860000|2022-04-18 14:24:20|146917.3|146827.3|146924|146834|146925.2|146835.2|146917.3|146827.3|32
1650291870000|2022-04-18 14:24:30|146930.5|146840.5|146925.1|146835.1|146942.3|146852.3|146925.1|146835.1|28
1650291880000|2022-04-18 14:24:40|146925.2|146835.2|146920.8|146830.8|146926.7|146836.7|146918.1|146828.1|21
1650291890000|2022-04-18 14:24:50|146919.9|146829.9|146921.8|146831.8|146923.8|146833.8|146917.4|146827.4|27
1650291900000|2022-04-18 14:25:00|146922|146832|146919.7|146829.7|146922.5|146832.5|146919|146829|23
1650291910000|2022-04-18 14:25:10|146920.5|146830.5|146920.7|146830.7|146922.5|146832.5|146917.2|146827.2|18
1650291920000|2022-04-18 14:25:20|146920|146830|146924|146834|146924.5|146834.5|146914.9|146824.9|19
1650291930000|2022-04-18 14:25:30|146919.8|146829.8|146919.1|146829.1|146920.4|146830.4|146916.3|146826.3|21
1650291940000|2022-04-18 14:25:40|146920.2|146830.2|146927.6|146837.6|146927.6|146837.6|146920.2|146830.2|20
1650291950000|2022-04-18 14:25:50|146927.8|146837.8|146924.3|146834.3|146930.6|146840.6|146923|146833|18
1650291960000|2022-04-18 14:26:00|146924.8|146834.8|146934.1|146844.1|146938.9|146848.9|146919.4|146829.4|30
1650291970000|2022-04-18 14:26:10|146934|146844|146934.8|146844.8|146935.6|146845.6|146921.1|146831.1|28
1650291980000|2022-04-18 14:26:20|146934|146844|146935.4|146845.4|146936.5|146846.5|146931.8|146841.8|19
1650291990000|2022-04-18 14:26:30|146935|146845|146934.2|146844.2|146935.6|146845.6|146933.7|146843.7|12
1650292000000|2022-04-18 14:26:40|146932.7|146842.7|146931.3|146841.3|146934.6|146844.6|146931|146841|12
1650292010000|2022-04-18 14:26:50|146942.6|146852.6|146949.6|146859.6|146955.5|146865.5|146942.6|146852.6|21
1650292020000|2022-04-18 14:27:00|146949.4|146859.4|146938.9|146848.9|146950.9|146860.9|146938.2|146848.2|29
1650292030000|2022-04-18 14:27:10|146939.3|146849.3|146937.5|146847.5|146940.3|146850.3|146934|146844|31
1650292040000|2022-04-18 14:27:20|146936.3|146846.3|146937.8|146847.8|146937.8|146847.8|146936|146846|23
1650292050000|2022-04-18 14:27:30|146940.8|146850.8|146928.7|146838.7|146940.8|146850.8|146925.8|146835.8|24
1650292060000|2022-04-18 14:27:40|146928.3|146838.3|146931.8|146841.8|146935.7|146845.7|146928.3|146838.3|24
1650292070000|2022-04-18 14:27:50|146932.6|146842.6|146934.2|146844.2|146936|146846|146929|146839|20
1650292080000|2022-04-18 14:28:00|146931.6|146841.6|146937.5|146847.5|146938.3|146848.3|146931.6|146841.6|27
1650292090000|2022-04-18 14:28:10|146937.9|146847.9|146981|146891|146981.7|146891.7|146937.9|146847.9|23
1650292100000|2022-04-18 14:28:20|146983|146893|146980|146890|146983|146893|146976.7|146886.7|22
1650292110000|2022-04-18 14:28:30|146977.5|146887.5|146980.7|146890.7|146982.4|146892.4|146977.5|146887.5|14
1650292120000|2022-04-18 14:28:40|146980.8|146890.8|146979.1|146889.1|146982.4|146892.4|146979.1|146889.1|16
1650292130000|2022-04-18 14:28:50|146979|146889|146974.6|146884.6|146979.2|146889.2|146974.5|146884.5|20
1650292140000|2022-04-18 14:29:00|146974.5|146884.5|146976.3|146886.3|146978.8|146888.8|146974.5|146884.5|17
1650292150000|2022-04-18 14:29:10|146974.8|146884.8|146983.3|146893.3|146985.7|146895.7|146974.7|146884.7|17
1650292160000|2022-04-18 14:29:20|146982|146892|146989.8|146899.8|146990|146900|146982|146892|22
1650292170000|2022-04-18 14:29:30|146988.2|146898.2|146989|146899|146991.4|146901.4|146984.2|146894.2|25
1650292180000|2022-04-18 14:29:40|146989.1|146899.1|146988.7|146898.7|146992.2|146902.2|146987.9|146897.9|21
1650292190000|2022-04-18 14:29:50|146989|146899|146980.3|146890.3|146989.9|146899.9|146980.3|146890.3|14
1650292200000|2022-04-18 14:30:00|146979.8|146889.8|146981.2|146891.2|146982.2|146892.2|146978.4|146888.4|27
1650292210000|2022-04-18 14:30:10|146980.8|146890.8|146963.8|146873.8|146981.3|146891.3|146961.7|146871.7|21
1650292220000|2022-04-18 14:30:20|146963.7|146873.7|146968|146878|146968.7|146878.7|146963.2|146873.2|22
1650292230000|2022-04-18 14:30:30|146970.1|146880.1|146972.8|146882.8|146974.5|146884.5|146967.1|146877.1|18
1650292240000|2022-04-18 14:30:40|146972.9|146882.9|146970.9|146880.9|146974.6|146884.6|146969.7|146879.7|14
1650292250000|2022-04-18 14:30:50|146971.6|146881.6|146977.7|146887.7|146977.7|146887.7|146970.4|146880.4|14
1650292260000|2022-04-18 14:31:00|146978|146888|146974.3|146884.3|146979.9|146889.9|146973.2|146883.2|21
1650292270000|2022-04-18 14:31:10|146974.5|146884.5|146982.2|146892.2|146987.7|146897.7|146974.5|146884.5|19
1650292280000|2022-04-18 14:31:20|146982.1|146892.1|146973.6|146883.6|146982.1|146892.1|146973.6|146883.6|20
1650292290000|2022-04-18 14:31:30|146978.7|146888.7|146975.2|146885.2|146978.7|146888.7|146971.8|146881.8|25
1650292300000|2022-04-18 14:31:40|146975.4|146885.4|146974.6|146884.6|146975.4|146885.4|146972.3|146882.3|24
1650292310000|2022-04-18 14:31:50|146976|146886|146978.8|146888.8|146981.8|146891.8|146973.4|146883.4|23
1650292320000|2022-04-18 14:32:00|146979.5|146889.5|146980.1|146890.1|146982.2|146892.2|146974.7|146884.7|23
1650292330000|2022-04-18 14:32:10|146979.4|146889.4|146967.1|146877.1|146984.3|146894.3|146967.1|146877.1|23
1650292340000|2022-04-18 14:32:20|146967.9|146877.9|146971.2|146881.2|146972|146882|146966.9|146876.9|13
1650292350000|2022-04-18 14:32:30|146969.8|146879.8|146970.7|146880.7|146972|146882|146968|146878|16
1650292360000|2022-04-18 14:32:40|146970.9|146880.9|146975|146885|146977.1|146887.1|146968.9|146878.9|15
1650292370000|2022-04-18 14:32:50|146972.9|146882.9|146972.5|146882.5|146974.4|146884.4|146971.9|146881.9|15
1650292380000|2022-04-18 14:33:00|146973|146883|146974.3|146884.3|146975.2|146885.2|146970.4|146880.4|16
1650292390000|2022-04-18 14:33:10|146974.9|146884.9|146971.6|146881.6|146976.6|146886.6|146970.1|146880.1|19
1650292400000|2022-04-18 14:33:20|146970.7|146880.7|146966.1|146876.1|146972.8|146882.8|146965.8|146875.8|24
1650292410000|2022-04-18 14:33:30|146964.4|146874.4|146956.9|146866.9|146969.5|146879.5|146952.4|146862.4|24
1650292420000|2022-04-18 14:33:40|146956.7|146866.7|146933.2|146843.2|146958.4|146868.4|146931.9|146841.9|28
1650292430000|2022-04-18 14:33:50|146933.4|146843.4|146942.8|146852.8|146943.1|146853.1|146933.3|146843.3|26
1650292440000|2022-04-18 14:34:00|146942.3|146852.3|146945.8|146855.8|146955.4|146865.4|146941.8|146851.8|30
1650292450000|2022-04-18 14:34:10|146944.9|146854.9|146938.6|146848.6|146944.9|146854.9|146935.1|146845.1|23
1650292460000|2022-04-18 14:34:20|146950|146860|146949.7|146859.7|146953.1|146863.1|146946.7|146856.7|33
1650292470000|2022-04-18 14:34:30|146940.5|146850.5|146935.1|146845.1|146943.8|146853.8|146935.1|146845.1|30
1650292480000|2022-04-18 14:34:40|146935.4|146845.4|146936.3|146846.3|146937|146847|146935.1|146845.1|24
1650292490000|2022-04-18 14:34:50|146936.4|146846.4|146932.9|146842.9|146936.4|146846.4|146932|146842|20
1650292500000|2022-04-18 14:35:00|146932.8|146842.8|146929.9|146839.9|146934.7|146844.7|146929.9|146839.9|29
1650292510000|2022-04-18 14:35:10|146930|146840|146933.3|146843.3|146933.9|146843.9|146930|146840|20
1650292520000|2022-04-18 14:35:20|146932.8|146842.8|146936.1|146846.1|146936.6|146846.6|146931.6|146841.6|21
1650292530000|2022-04-18 14:35:30|146941.2|146851.2|146987.5|146897.5|146990.1|146900.1|146941.2|146851.2|19
1650292540000|2022-04-18 14:35:40|146987.7|146897.7|147034.3|146944.3|147036.1|146946.1|146982.7|146892.7|23
1650292550000|2022-04-18 14:35:50|147031.5|146941.5|147035.1|146945.1|147037.4|146947.4|147028.6|146938.6|19
1650292560000|2022-04-18 14:36:00|147036.7|146946.7|147031.4|146941.4|147038.7|146948.7|147031.4|146941.4|31
1650292570000|2022-04-18 14:36:10|147033.2|146943.2|147033.1|146943.1|147034.4|146944.4|147028.1|146938.1|24
1650292580000|2022-04-18 14:36:20|147032.5|146942.5|147041.5|146951.5|147048.2|146958.2|147032.5|146942.5|29
1650292590000|2022-04-18 14:36:30|147041.1|146951.1|147040.3|146950.3|147042.7|146952.7|147037.2|146947.2|19
1650292600000|2022-04-18 14:36:40|147041|146951|147042.4|146952.4|147042.5|146952.5|147036.9|146946.9|16
1650292610000|2022-04-18 14:36:50|147039.4|146949.4|147037.4|146947.4|147042.1|146952.1|147037|146947|19
1650292620000|2022-04-18 14:37:00|147037.5|146947.5|147041.1|146951.1|147041.4|146951.4|147036.4|146946.4|17
1650292630000|2022-04-18 14:37:10|147040.4|146950.4|147034.5|146944.5|147041.2|146951.2|147034.5|146944.5|15
1650292640000|2022-04-18 14:37:20|147033.9|146943.9|147031.9|146941.9|147039.5|146949.5|147031.8|146941.8|19
1650292650000|2022-04-18 14:37:30|147031.7|146941.7|147037.1|146947.1|147039.1|146949.1|147031.7|146941.7|16
1650292660000|2022-04-18 14:37:40|147039.8|146949.8|147035.6|146945.6|147046.8|146956.8|147035.5|146945.5|25
1650292670000|2022-04-18 14:37:50|147035.9|146945.9|147036.9|146946.9|147038.7|146948.7|147035.9|146945.9|15
1650292680000|2022-04-18 14:38:00|147036.8|146946.8|147035.6|146945.6|147037.1|146947.1|147034.9|146944.9|19
1650292690000|2022-04-18 14:38:10|147035.3|146945.3|147036.8|146946.8|147037.7|146947.7|147034.9|146944.9|9
1650292700000|2022-04-18 14:38:20|147036.4|146946.4|147044.8|146954.8|147046.6|146956.6|147036.4|146946.4|14
1650292710000|2022-04-18 14:38:30|147048.1|146958.1|147044.7|146954.7|147048.6|146958.6|147043.5|146953.5|19
1650292720000|2022-04-18 14:38:40|147044.5|146954.5|147037|146947|147044.6|146954.6|147036.8|146946.8|16
1650292730000|2022-04-18 14:38:50|147037.4|146947.4|147039.2|146949.2|147044.1|146954.1|147037.3|146947.3|20
1650292740000|2022-04-18 14:39:00|147038.9|146948.9|147048.9|146958.9|147050.2|146960.2|147038.9|146948.9|20
1650292750000|2022-04-18 14:39:10|147048.2|146958.2|147046.1|146956.1|147050.7|146960.7|147046.1|146956.1|11
1650292760000|2022-04-18 14:39:20|147046.2|146956.2|147043.9|146953.9|147046.2|146956.2|147035.9|146945.9|14
1650292770000|2022-04-18 14:39:30|147044|146954|147037.3|146947.3|147044|146954|147028.9|146938.9|25
1650292780000|2022-04-18 14:39:40|147036.4|146946.4|147025.1|146935.1|147036.4|146946.4|147021|146931|26
1650292790000|2022-04-18 14:39:50|147025.5|146935.5|147025|146935|147025.5|146935.5|147023.4|146933.4|18
1650292800000|2022-04-18 14:40:00|147025.2|146935.2|147024.8|146934.8|147028.6|146938.6|147024.6|146934.6|24
1650292810000|2022-04-18 14:40:10|147027|146937|147027.5|146937.5|147034.2|146944.2|147020.8|146930.8|31
1650292820000|2022-04-18 14:40:20|147025.9|146935.9|147026.7|146936.7|147034.9|146944.9|147023.6|146933.6|34
1650292830000|2022-04-18 14:40:30|147032.9|146942.9|147035.5|146945.5|147035.5|146945.5|147029.7|146939.7|24
1650292840000|2022-04-18 14:40:40|147035.2|146945.2|147035.2|146945.2|147038.3|146948.3|147032.3|146942.3|22
1650292850000|2022-04-18 14:40:50|147035.1|146945.1|147054|146964|147060.6|146970.6|147035.1|146945.1|30
1650292860000|2022-04-18 14:41:00|147053.7|146963.7|147027.1|146937.1|147064|146974|147027.1|146937.1|29
1650292870000|2022-04-18 14:41:10|147022.5|146932.5|147024.5|146934.5|147029.2|146939.2|147018.4|146928.4|29
1650292880000|2022-04-18 14:41:20|147024.6|146934.6|147025.2|146935.2|147028.8|146938.8|147023.7|146933.7|25
1650292890000|2022-04-18 14:41:30|147024.8|146934.8|147025.5|146935.5|147026.2|146936.2|147024.5|146934.5|17
1650292900000|2022-04-18 14:41:40|147025.2|146935.2|147030.1|146940.1|147031.9|146941.9|147024.1|146934.1|16
1650292910000|2022-04-18 14:41:50|147030.6|146940.6|147029.8|146939.8|147031.8|146941.8|147028.7|146938.7|15
1650292920000|2022-04-18 14:42:00|147029|146939|147026|146936|147029|146939|147025.3|146935.3|17
1650292930000|2022-04-18 14:42:10|147026.4|146936.4|147032.2|146942.2|147033.7|146943.7|147024|146934|29
1650292940000|2022-04-18 14:42:20|147034.1|146944.1|147032|146942|147034.6|146944.6|147028.3|146938.3|27
1650292950000|2022-04-18 14:42:30|147031.4|146941.4|147030.9|146940.9|147036.3|146946.3|147030.9|146940.9|20
1650292960000|2022-04-18 14:42:40|147030.5|146940.5|147032.1|146942.1|147032.8|146942.8|147030.1|146940.1|23
1650292970000|2022-04-18 14:42:50|147033.7|146943.7|147031|146941|147033.7|146943.7|147027.5|146937.5|21
1650292980000|2022-04-18 14:43:00|147032|146942|147032.4|146942.4|147034.9|146944.9|147028|146938|19
1650292990000|2022-04-18 14:43:10|147032.3|146942.3|147029.8|146939.8|147032.8|146942.8|147023.1|146933.1|27
1650293000000|2022-04-18 14:43:20|147028.9|146938.9|147026.8|146936.8|147030.6|146940.6|147026.5|146936.5|20
1650293010000|2022-04-18 14:43:30|147030.6|146940.6|147031|146941|147033.5|146943.5|147024.2|146934.2|25
1650293020000|2022-04-18 14:43:40|147028|146938|147030.3|146940.3|147033.6|146943.6|147027.2|146937.2|26
1650293030000|2022-04-18 14:43:50|147029.9|146939.9|147048|146958|147051|146961|147029.3|146939.3|30
1650293040000|2022-04-18 14:44:00|147045.8|146955.8|147060.9|146970.9|147067.7|146977.7|147039|146949|36
1650293050000|2022-04-18 14:44:10|147061|146971|147096|147006|147098.3|147008.3|147061|146971|25
1650293060000|2022-04-18 14:44:20|147094|147004|147092.3|147002.3|147096.2|147006.2|147088.8|146998.8|23
1650293070000|2022-04-18 14:44:30|147091.9|147001.9|147098.4|147008.4|147101.9|147011.9|147090.5|147000.5|22
1650293080000|2022-04-18 14:44:40|147099|147009|147097.8|147007.8|147099|147009|147096.6|147006.6|22
1650293090000|2022-04-18 14:44:50|147097.6|147007.6|147096.9|147006.9|147098|147008|147096.8|147006.8|9
1650293100000|2022-04-18 14:45:00|147093.6|147003.6|147095.2|147005.2|147096.5|147006.5|147093.6|147003.6|13
1650293110000|2022-04-18 14:45:10|147095.3|147005.3|147090.3|147000.3|147099.6|147009.6|147083.8|146993.8|31
1650293120000|2022-04-18 14:45:20|147090.2|147000.2|147092|147002|147095|147005|147084.4|146994.4|30
1650293130000|2022-04-18 14:45:30|147093|147003|147106.1|147016.1|147106.1|147016.1|147083.8|146993.8|22
1650293140000|2022-04-18 14:45:40|147112.5|147022.5|147109|147019|147112.5|147022.5|147100.2|147010.2|17
1650293150000|2022-04-18 14:45:50|147107.3|147017.3|147101.6|147011.6|147109.9|147019.9|147101.5|147011.5|14
1650293160000|2022-04-18 14:46:00|147099.5|147009.5|147114.8|147024.8|147116.7|147026.7|147099.5|147009.5|22
1650293170000|2022-04-18 14:46:10|147109.6|147019.6|147106.1|147016.1|147115.6|147025.6|147101|147011|22
1650293180000|2022-04-18 14:46:20|147108.8|147018.8|147110.4|147020.4|147112.1|147022.1|147108.2|147018.2|15
1650293190000|2022-04-18 14:46:30|147111.3|147021.3|147104.5|147014.5|147111.3|147021.3|147083.5|146993.5|24
1650293200000|2022-04-18 14:46:40|147102.8|147012.8|147105.8|147015.8|147106.1|147016.1|147101.3|147011.3|17
1650293210000|2022-04-18 14:46:50|147104.2|147014.2|147098.4|147008.4|147107.1|147017.1|147098.4|147008.4|14
1650293220000|2022-04-18 14:47:00|147102.3|147012.3|147084.5|146994.5|147105|147015|147074.6|146984.6|28
1650293230000|2022-04-18 14:47:10|147096.1|147006.1|147091.4|147001.4|147096.1|147006.1|147089.6|146999.6|23
1650293240000|2022-04-18 14:47:20|147090.7|147000.7|147088.8|146998.8|147093.8|147003.8|147085.7|146995.7|18
1650293250000|2022-04-18 14:47:30|147089.9|146999.9|147085.6|146995.6|147093.6|147003.6|147084.2|146994.2|23
1650293260000|2022-04-18 14:47:40|147093.2|147003.2|147091.2|147001.2|147099.1|147009.1|147086.5|146996.5|31
1650293270000|2022-04-18 14:47:50|147097.1|147007.1|147095.7|147005.7|147100.2|147010.2|147079.5|146989.5|28
1650293280000|2022-04-18 14:48:00|147096.3|147006.3|147095.1|147005.1|147096.3|147006.3|147093.6|147003.6|15
1650293290000|2022-04-18 14:48:10|147094.6|147004.6|147089.5|146999.5|147097.6|147007.6|147087.6|146997.6|17
1650293300000|2022-04-18 14:48:20|147089.7|146999.7|147086.5|146996.5|147090.2|147000.2|147086.5|146996.5|18
1650293310000|2022-04-18 14:48:30|147088.6|146998.6|147080.5|146990.5|147095.5|147005.5|147071.1|146981.1|28
1650293320000|2022-04-18 14:48:40|147074.5|146984.5|147087.4|146997.4|147087.4|146997.4|147071.5|146981.5|26
1650293330000|2022-04-18 14:48:50|147088.3|146998.3|147080.5|146990.5|147089.8|146999.8|147080.5|146990.5|15
1650293340000|2022-04-18 14:49:00|147084.4|146994.4|147087.3|146997.3|147095.1|147005.1|147080.8|146990.8|30
1650293350000|2022-04-18 14:49:10|147086.2|146996.2|147092|147002|147093.2|147003.2|147085.9|146995.9|24
1650293360000|2022-04-18 14:49:20|147091.9|147001.9|147098.3|147008.3|147098.3|147008.3|147085.2|146995.2|25
1650293370000|2022-04-18 14:49:30|147094.6|147004.6|147097.7|147007.7|147101|147011|147078.1|146988.1|25
1650293380000|2022-04-18 14:49:40|147097|147007|147096|147006|147100.4|147010.4|147094|147004|13
1650293390000|2022-04-18 14:49:50|147096.9|147006.9|147095.4|147005.4|147097.8|147007.8|147094.1|147004.1|11
1650293400000|2022-04-18 14:50:00|147094.4|147004.4|147097.2|147007.2|147098.9|147008.9|147093.5|147003.5|13
1650293410000|2022-04-18 14:50:10|147097|147007|147093.8|147003.8|147098.9|147008.9|147093.8|147003.8|21
1650293420000|2022-04-18 14:50:20|147097|147007|147124.6|147034.6|147132|147042|147094.5|147004.5|26
1650293430000|2022-04-18 14:50:30|147127.7|147037.7|147127.6|147037.6|147130.7|147040.7|147125|147035|31
1650293440000|2022-04-18 14:50:40|147131.2|147041.2|147125.7|147035.7|147131.2|147041.2|147116.6|147026.6|33
1650293450000|2022-04-18 14:50:50|147132.8|147042.8|147130.4|147040.4|147133.4|147043.4|147127|147037|28
1650293460000|2022-04-18 14:51:00|147131.8|147041.8|147129.6|147039.6|147131.8|147041.8|147124.2|147034.2|23
1650293470000|2022-04-18 14:51:10|147132.1|147042.1|147120.5|147030.5|147136.7|147046.7|147119.8|147029.8|21
1650293480000|2022-04-18 14:51:20|147120.1|147030.1|147127.1|147037.1|147129.9|147039.9|147119.5|147029.5|24
1650293490000|2022-04-18 14:51:30|147124.3|147034.3|147128.5|147038.5|147131.2|147041.2|147122.1|147032.1|22
1650293500000|2022-04-18 14:51:40|147130.6|147040.6|147125.2|147035.2|147133|147043|147123.2|147033.2|18
1650293510000|2022-04-18 14:51:50|147125.8|147035.8|147130.2|147040.2|147132.4|147042.4|147121.5|147031.5|16
1650293520000|2022-04-18 14:52:00|147130.7|147040.7|147132.4|147042.4|147135.7|147045.7|147129|147039|16
1650293530000|2022-04-18 14:52:10|147131.1|147041.1|147132.4|147042.4|147135.5|147045.5|147129.1|147039.1|17
1650293540000|2022-04-18 14:52:20|147132.3|147042.3|147127.3|147037.3|147132.3|147042.3|147125.7|147035.7|20
1650293550000|2022-04-18 14:52:30|147126.8|147036.8|147130.6|147040.6|147132.2|147042.2|147126.7|147036.7|14
1650293560000|2022-04-18 14:52:40|147130.9|147040.9|147228.4|147138.4|147232.6|147142.6|147130.9|147040.9|29
1650293570000|2022-04-18 14:52:50|147225.8|147135.8|147214.9|147124.9|147229.3|147139.3|147213.4|147123.4|22
1650293580000|2022-04-18 14:53:00|147216.6|147126.6|147215.4|147125.4|147222.7|147132.7|147211.4|147121.4|18
1650293590000|2022-04-18 14:53:10|147216.1|147126.1|147235.6|147145.6|147236.8|147146.8|147211.8|147121.8|19
1650293600000|2022-04-18 14:53:20|147236.2|147146.2|147241.7|147151.7|147241.7|147151.7|147229.1|147139.1|36
1650293610000|2022-04-18 14:53:30|147238|147148|147226|147136|147238|147148|147217.6|147127.6|33
1650293620000|2022-04-18 14:53:40|147226.8|147136.8|147227.2|147137.2|147227.4|147137.4|147220.7|147130.7|25
1650293630000|2022-04-18 14:53:50|147226.8|147136.8|147238.9|147148.9|147238.9|147148.9|147225.4|147135.4|29
1650293640000|2022-04-18 14:54:00|147233.5|147143.5|147223.4|147133.4|147233.5|147143.5|147223.1|147133.1|27
1650293650000|2022-04-18 14:54:10|147223.6|147133.6|147230.6|147140.6|147231.1|147141.1|147222.6|147132.6|27
1650293660000|2022-04-18 14:54:20|147231.2|147141.2|147227.1|147137.1|147236.5|147146.5|147225.1|147135.1|33
1650293670000|2022-04-18 14:54:30|147225.7|147135.7|147229.1|147139.1|147230.1|147140.1|147225.7|147135.7|23
1650293680000|2022-04-18 14:54:40|147228.3|147138.3|147228.6|147138.6|147231.3|147141.3|147225.6|147135.6|29
1650293690000|2022-04-18 14:54:50|147228.2|147138.2|147227.7|147137.7|147229.5|147139.5|147224.4|147134.4|18
1650293700000|2022-04-18 14:55:00|147227.4|147137.4|147240.7|147150.7|147240.7|147150.7|147220.5|147130.5|38
1650293710000|2022-04-18 14:55:10|147239.5|147149.5|147233.3|147143.3|147240|147150|147222.9|147132.9|37
1650293720000|2022-04-18 14:55:20|147232.7|147142.7|147225.7|147135.7|147233.9|147143.9|147224|147134|29
1650293730000|2022-04-18 14:55:30|147227.3|147137.3|147226.4|147136.4|147228.6|147138.6|147224.1|147134.1|30
1650293740000|2022-04-18 14:55:40|147227.2|147137.2|147232.8|147142.8|147235.2|147145.2|147227.2|147137.2|34
1650293750000|2022-04-18 14:55:50|147231.9|147141.9|147226.8|147136.8|147232.2|147142.2|147225.9|147135.9|25
1650293760000|2022-04-18 14:56:00|147226.9|147136.9|147236.3|147146.3|147241.4|147151.4|147226.8|147136.8|27
1650293770000|2022-04-18 14:56:10|147238.2|147148.2|147228.5|147138.5|147238.3|147148.3|147228.5|147138.5|31
1650293780000|2022-04-18 14:56:20|147228.9|147138.9|147231|147141|147236.4|147146.4|147228.9|147138.9|25
1650293790000|2022-04-18 14:56:30|147231.1|147141.1|147224.8|147134.8|147231.5|147141.5|147223.4|147133.4|28
1650293800000|2022-04-18 14:56:40|147224.6|147134.6|147226|147136|147228.3|147138.3|147224.1|147134.1|29
1650293810000|2022-04-18 14:56:50|147227.4|147137.4|147233.8|147143.8|147236|147146|147224.7|147134.7|22
1650293820000|2022-04-18 14:57:00|147232.4|147142.4|147242.4|147152.4|147244.3|147154.3|147232.2|147142.2|25
1650293830000|2022-04-18 14:57:10|147241.7|147151.7|147283.8|147193.8|147283.8|147193.8|147240.2|147150.2|34
1650293840000|2022-04-18 14:57:20|147289.1|147199.1|147278.6|147188.6|147289.1|147199.1|147275|147185|29
1650293850000|2022-04-18 14:57:30|147278.9|147188.9|147269.6|147179.6|147278.9|147188.9|147267.7|147177.7|26
1650293860000|2022-04-18 14:57:40|147267.4|147177.4|147269|147179|147269.2|147179.2|147266|147176|19
1650293870000|2022-04-18 14:57:50|147268.1|147178.1|147231.7|147141.7|147269.6|147179.6|147226.7|147136.7|26
1650293880000|2022-04-18 14:58:00|147229.9|147139.9|147230.8|147140.8|147233.1|147143.1|147227.8|147137.8|37
1650293890000|2022-04-18 14:58:10|147230.5|147140.5|147227.3|147137.3|147233.4|147143.4|147222.9|147132.9|27
1650293900000|2022-04-18 14:58:20|147224|147134|147222.5|147132.5|147227.8|147137.8|147222.5|147132.5|33
1650293910000|2022-04-18 14:58:30|147223.2|147133.2|147227.9|147137.9|147231.1|147141.1|147222.8|147132.8|35
1650293920000|2022-04-18 14:58:40|147227.7|147137.7|147223.3|147133.3|147229.2|147139.2|147220.2|147130.2|34
1650293930000|2022-04-18 14:58:50|147223|147133|147213.3|147123.3|147225.5|147135.5|147213.3|147123.3|31
1650293940000|2022-04-18 14:59:00|147214.7|147124.7|147214.5|147124.5|147220.4|147130.4|147211.9|147121.9|22
1650293950000|2022-04-18 14:59:10|147213.9|147123.9|147212.7|147122.7|147215.5|147125.5|147212.3|147122.3|14
1650293960000|2022-04-18 14:59:20|147213.1|147123.1|147211.3|147121.3|147218.4|147128.4|147211.3|147121.3|15
1650293970000|2022-04-18 14:59:30|147210.3|147120.3|147226.4|147136.4|147227.1|147137.1|147209.2|147119.2|20
1650293980000|2022-04-18 14:59:40|147218.1|147128.1|147215.8|147125.8|147224.4|147134.4|147212.5|147122.5|22
1650293990000|2022-04-18 14:59:50|147216.3|147126.3|147214.3|147124.3|147218.6|147128.6|147213.7|147123.7|19
1650294000000|2022-04-18 15:00:00|147216.5|147126.5|147222.3|147132.3|147222.3|147132.3|147214.6|147124.6|17
1650294010000|2022-04-18 15:00:10|147222.9|147132.9|147218.1|147128.1|147227.3|147137.3|147215.1|147125.1|32
1650294020000|2022-04-18 15:00:20|147217.2|147127.2|147211.7|147121.7|147220.8|147130.8|147210.7|147120.7|32
1650294030000|2022-04-18 15:00:30|147210.9|147120.9|147212.4|147122.4|147216.7|147126.7|147210.4|147120.4|25
1650294040000|2022-04-18 15:00:40|147212.5|147122.5|147213.7|147123.7|147215.2|147125.2|147211.3|147121.3|23
1650294050000|2022-04-18 15:00:50|147212.9|147122.9|147210.1|147120.1|147214.8|147124.8|147210.1|147120.1|17
1650294060000|2022-04-18 15:01:00|147209.9|147119.9|147205.6|147115.6|147212.4|147122.4|147205.6|147115.6|15
1650294070000|2022-04-18 15:01:10|147206.6|147116.6|147215.2|147125.2|147215.2|147125.2|147206.5|147116.5|20
1650294080000|2022-04-18 15:01:20|147216.6|147126.6|147216.3|147126.3|147218.8|147128.8|147214.8|147124.8|23
1650294090000|2022-04-18 15:01:30|147215.7|147125.7|147216.8|147126.8|147217.3|147127.3|147214.6|147124.6|23
1650294100000|2022-04-18 15:01:40|147215.7|147125.7|147257.1|147167.1|147266.5|147176.5|147214|147124|26
1650294110000|2022-04-18 15:01:50|147241.7|147151.7|147218.6|147128.6|147241.7|147151.7|147218.6|147128.6|36
1650294120000|2022-04-18 15:02:00|147217.3|147127.3|147196.5|147106.5|147220|147130|147195.9|147105.9|36
1650294130000|2022-04-18 15:02:10|147196.4|147106.4|147180|147090|147196.4|147106.4|147171.4|147081.4|33
1650294140000|2022-04-18 15:02:20|147179.9|147089.9|147184.9|147094.9|147192.7|147102.7|147179.8|147089.8|23
1650294150000|2022-04-18 15:02:30|147184.8|147094.8|147186|147096|147208.4|147118.4|147183.4|147093.4|23
1650294160000|2022-04-18 15:02:40|147186.5|147096.5|147191.8|147101.8|147193.2|147103.2|147186.5|147096.5|20
1650294170000|2022-04-18 15:02:50|147184.8|147094.8|147179.3|147089.3|147184.8|147094.8|147177.4|147087.4|25
1650294180000|2022-04-18 15:03:00|147178.8|147088.8|147168.2|147078.2|147178.8|147088.8|147167.4|147077.4|31
1650294190000|2022-04-18 15:03:10|147168.5|147078.5|147178.3|147088.3|147181.8|147091.8|147167.8|147077.8|35
1650294200000|2022-04-18 15:03:20|147178.8|147088.8|147180.7|147090.7|147183.5|147093.5|147178.5|147088.5|28
1650294210000|2022-04-18 15:03:30|147179.7|147089.7|147177.5|147087.5|147179.7|147089.7|147176.3|147086.3|23
1650294220000|2022-04-18 15:03:40|147177.3|147087.3|147178.2|147088.2|147179.2|147089.2|147177.1|147087.1|18
1650294230000|2022-04-18 15:03:50|147180|147090|147182.6|147092.6|147187.4|147097.4|147178.4|147088.4|25
1650294240000|2022-04-18 15:04:00|147181.9|147091.9|147183.9|147093.9|147184.2|147094.2|147180.6|147090.6|24
1650294250000|2022-04-18 15:04:10|147183.2|147093.2|147182|147092|147184.7|147094.7|147181.7|147091.7|27
1650294260000|2022-04-18 15:04:20|147182.2|147092.2|147183.1|147093.1|147183.5|147093.5|147179.9|147089.9|23
1650294270000|2022-04-18 15:04:30|147183.3|147093.3|147183.8|147093.8|147185.2|147095.2|147183.1|147093.1|22
1650294280000|2022-04-18 15:04:40|147182.9|147092.9|147183.7|147093.7|147187.6|147097.6|147182.6|147092.6|19
1650294290000|2022-04-18 15:04:50|147183.8|147093.8|147182.4|147092.4|147185.1|147095.1|147182.4|147092.4|19
1650294300000|2022-04-18 15:05:00|147184.9|147094.9|147180|147090|147184.9|147094.9|147175.4|147085.4|21
1650294310000|2022-04-18 15:05:10|147180.5|147090.5|147182.5|147092.5|147183|147093|147178.3|147088.3|16
1650294320000|2022-04-18 15:05:20|147183.2|147093.2|147183|147093|147183.6|147093.6|147182.3|147092.3|14
1650294330000|2022-04-18 15:05:30|147183.6|147093.6|147178|147088|147183.6|147093.6|147178|147088|10
1650294340000|2022-04-18 15:05:40|147177.3|147087.3|147178.7|147088.7|147181.2|147091.2|147177.3|147087.3|25
1650294350000|2022-04-18 15:05:50|147178.8|147088.8|147160.7|147070.7|147180.4|147090.4|147158.3|147068.3|15
1650294360000|2022-04-18 15:06:00|147161.9|147071.9|147164.8|147074.8|147165.2|147075.2|147161.3|147071.3|32
1650294370000|2022-04-18 15:06:10|147164.6|147074.6|147164|147074|147164.6|147074.6|147162.5|147072.5|20
1650294380000|2022-04-18 15:06:20|147164.1|147074.1|147168.4|147078.4|147171.8|147081.8|147163.1|147073.1|23
1650294390000|2022-04-18 15:06:30|147168.3|147078.3|147170.9|147080.9|147176.3|147086.3|147167.6|147077.6|25
1650294400000|2022-04-18 15:06:40|147172.7|147082.7|147162|147072|147174.2|147084.2|147160.3|147070.3|36
1650294410000|2022-04-18 15:06:50|147145.9|147055.9|147139.7|147049.7|147145.9|147055.9|147129.8|147039.8|16
1650294420000|2022-04-18 15:07:00|147151.9|147061.9|147156.1|147066.1|147156.6|147066.6|147149|147059|32
1650294430000|2022-04-18 15:07:10|147155.3|147065.3|147154.8|147064.8|147156|147066|147154.1|147064.1|28
1650294440000|2022-04-18 15:07:20|147154.3|147064.3|147155.2|147065.2|147155.2|147065.2|147154.1|147064.1|15
1650294450000|2022-04-18 15:07:30|147153.5|147063.5|147151.5|147061.5|147154.7|147064.7|147150.1|147060.1|21
1650294460000|2022-04-18 15:07:40|147151.4|147061.4|147151.8|147061.8|147152.2|147062.2|147148.1|147058.1|12
1650294470000|2022-04-18 15:07:50|147151.4|147061.4|147154.5|147064.5|147159.5|147069.5|147149.2|147059.2|25
1650294480000|2022-04-18 15:08:00|147155.1|147065.1|147160.2|147070.2|147161.1|147071.1|147155.1|147065.1|25
1650294490000|2022-04-18 15:08:10|147160.3|147070.3|147156.9|147066.9|147160.6|147070.6|147156.7|147066.7|24
1650294500000|2022-04-18 15:08:20|147155.9|147065.9|147153|147063|147158|147068|147153|147063|16
1650294510000|2022-04-18 15:08:30|147154.1|147064.1|147162.3|147072.3|147166.6|147076.6|147154.1|147064.1|33
1650294520000|2022-04-18 15:08:40|147161.9|147071.9|147158.2|147068.2|147161.9|147071.9|147155.2|147065.2|21
1650294530000|2022-04-18 15:08:50|147158.7|147068.7|147157.5|147067.5|147158.9|147068.9|147157.4|147067.4|19
1650294540000|2022-04-18 15:09:00|147158.4|147068.4|147156.6|147066.6|147158.7|147068.7|147156.4|147066.4|10
1650294550000|2022-04-18 15:09:10|147156.4|147066.4|147159.8|147069.8|147161.1|147071.1|147156.4|147066.4|22
1650294560000|2022-04-18 15:09:20|147159.5|147069.5|147158.5|147068.5|147159.6|147069.6|147158.5|147068.5|9
1650294570000|2022-04-18 15:09:30|147158.4|147068.4|147164.3|147074.3|147166.3|147076.3|147158.3|147068.3|18
1650294580000|2022-04-18 15:09:40|147164.5|147074.5|147156.7|147066.7|147165.1|147075.1|147156.7|147066.7|29
1650294590000|2022-04-18 15:09:50|147157.2|147067.2|147160.3|147070.3|147160.3|147070.3|147156.2|147066.2|27
1650294600000|2022-04-18 15:10:00|147159.4|147069.4|147163.3|147073.3|147164.8|147074.8|147155.7|147065.7|21
1650294610000|2022-04-18 15:10:10|147164.4|147074.4|147164.6|147074.6|147165.8|147075.8|147162.5|147072.5|26
1650294620000|2022-04-18 15:10:20|147165.3|147075.3|147161.1|147071.1|147168|147078|147161.1|147071.1|20
1650294630000|2022-04-18 15:10:30|147161.2|147071.2|147160.3|147070.3|147165.3|147075.3|147160.3|147070.3|17
1650294640000|2022-04-18 15:10:40|147160.5|147070.5|147161.8|147071.8|147162.4|147072.4|147160.2|147070.2|8
1650294650000|2022-04-18 15:10:50|147162.4|147072.4|147164.5|147074.5|147165.2|147075.2|147161.5|147071.5|17
1650294660000|2022-04-18 15:11:00|147166.5|147076.5|147163.8|147073.8|147167.7|147077.7|147163.1|147073.1|23
1650294670000|2022-04-18 15:11:10|147163|147073|147168.4|147078.4|147168.4|147078.4|147161.9|147071.9|18
1650294680000|2022-04-18 15:11:20|147168.1|147078.1|147163.3|147073.3|147169|147079|147163.1|147073.1|28
1650294690000|2022-04-18 15:11:30|147163.6|147073.6|147161.3|147071.3|147163.6|147073.6|147160.2|147070.2|18
1650294700000|2022-04-18 15:11:40|147161|147071|147167.2|147077.2|147167.2|147077.2|147160.9|147070.9|18
1650294710000|2022-04-18 15:11:50|147166|147076|147167.9|147077.9|147168|147078|147164|147074|24
1650294720000|2022-04-18 15:12:00|147167.5|147077.5|147168.3|147078.3|147168.3|147078.3|147166.1|147076.1|26
1650294730000|2022-04-18 15:12:10|147170.2|147080.2|147165.8|147075.8|147170.2|147080.2|147159.9|147069.9|35
1650294740000|2022-04-18 15:12:20|147165.6|147075.6|147164.4|147074.4|147167|147077|147164.2|147074.2|21
1650294750000|2022-04-18 15:12:30|147164.5|147074.5|147162.7|147072.7|147165.1|147075.1|147160.7|147070.7|21
1650294760000|2022-04-18 15:12:40|147163|147073|147166|147076|147169|147079|147163|147073|20
1650294770000|2022-04-18 15:12:50|147167|147077|147166.1|147076.1|147167.4|147077.4|147159.1|147069.1|18
1650294780000|2022-04-18 15:13:00|147165.2|147075.2|147170.6|147080.6|147172.4|147082.4|147163.4|147073.4|30
1650294790000|2022-04-18 15:13:10|147170.3|147080.3|147173.4|147083.4|147175.1|147085.1|147162.8|147072.8|28
1650294800000|2022-04-18 15:13:20|147171.6|147081.6|147171.7|147081.7|147176.4|147086.4|147170.7|147080.7|28
1650294810000|2022-04-18 15:13:30|147171.6|147081.6|147232.8|147142.8|147240|147150|147171.6|147081.6|29
1650294820000|2022-04-18 15:13:40|147232.2|147142.2|147232.9|147142.9|147233|147143|147231.5|147141.5|21
1650294830000|2022-04-18 15:13:50|147232.3|147142.3|147231.1|147141.1|147233.5|147143.5|147230.9|147140.9|15
1650294840000|2022-04-18 15:14:00|147230.9|147140.9|147231|147141|147231|147141|147228.7|147138.7|17
1650294850000|2022-04-18 15:14:10|147230|147140|147234.5|147144.5|147237.3|147147.3|147229|147139|26
1650294860000|2022-04-18 15:14:20|147234.6|147144.6|147235.4|147145.4|147238.5|147148.5|147233.4|147143.4|21
1650294870000|2022-04-18 15:14:30|147236.4|147146.4|147236.4|147146.4|147239.3|147149.3|147233.8|147143.8|17
1650294880000|2022-04-18 15:14:40|147234.7|147144.7|147240|147150|147240|147150|147234.5|147144.5|14
1650294890000|2022-04-18 15:14:50|147238.5|147148.5|147234.9|147144.9|147238.5|147148.5|147233.8|147143.8|20
1650294900000|2022-04-18 15:15:00|147235.2|147145.2|147243.3|147153.3|147244.2|147154.2|147235.2|147145.2|29
1650294910000|2022-04-18 15:15:10|147242|147152|147240.8|147150.8|147245|147155|147239.1|147149.1|24
1650294920000|2022-04-18 15:15:20|147238.3|147148.3|147240|147150|147240.1|147150.1|147237.5|147147.5|21
1650294930000|2022-04-18 15:15:30|147238.7|147148.7|147242.5|147152.5|147245.2|147155.2|147236.8|147146.8|32
1650294940000|2022-04-18 15:15:40|147242.8|147152.8|147245.8|147155.8|147245.8|147155.8|147240|147150|19
1650294950000|2022-04-18 15:15:50|147245.4|147155.4|147238.8|147148.8|147245.4|147155.4|147238.8|147148.8|15
1650294960000|2022-04-18 15:16:00|147239.3|147149.3|147237|147147|147241.9|147151.9|147237|147147|13
1650294970000|2022-04-18 15:16:10|147237.6|147147.6|147238.3|147148.3|147241.5|147151.5|147237.3|147147.3|8
1650294980000|2022-04-18 15:16:20|147238.9|147148.9|147238.3|147148.3|147240.5|147150.5|147237.8|147147.8|9
1650294990000|2022-04-18 15:16:30|147239.7|147149.7|147238|147148|147240|147150|147231.9|147141.9|22
1650295000000|2022-04-18 15:16:40|147236.3|147146.3|147238.3|147148.3|147239.7|147149.7|147235.6|147145.6|11
1650295010000|2022-04-18 15:16:50|147240.1|147150.1|147235.9|147145.9|147240.1|147150.1|147235.5|147145.5|20
1650295020000|2022-04-18 15:17:00|147235.3|147145.3|147237.6|147147.6|147238.5|147148.5|147234.7|147144.7|16
1650295030000|2022-04-18 15:17:10|147237.7|147147.7|147245|147155|147245|147155|147237.6|147147.6|15
1650295040000|2022-04-18 15:17:20|147243.8|147153.8|147230.1|147140.1|147243.8|147153.8|147225.2|147135.2|26
1650295050000|2022-04-18 15:17:30|147230.2|147140.2|147247.4|147157.4|147247.4|147157.4|147230.2|147140.2|25
1650295060000|2022-04-18 15:17:40|147245.9|147155.9|147245.4|147155.4|147247.5|147157.5|147242.7|147152.7|21
1650295070000|2022-04-18 15:17:50|147246.5|147156.5|147250.1|147160.1|147250.1|147160.1|147245.1|147155.1|20
1650295080000|2022-04-18 15:18:00|147249.3|147159.3|147259.4|147169.4|147259.7|147169.7|147248.6|147158.6|27
1650295090000|2022-04-18 15:18:10|147258.6|147168.6|147242.5|147152.5|147259.6|147169.6|147242.5|147152.5|25
1650295100000|2022-04-18 15:18:20|147243.7|147153.7|147252.6|147162.6|147262|147172|147243.7|147153.7|32
1650295110000|2022-04-18 15:18:30|147249.5|147159.5|147248.5|147158.5|147258.4|147168.4|147248.5|147158.5|32
1650295120000|2022-04-18 15:18:40|147249.2|147159.2|147251|147161|147251|147161|147248.2|147158.2|24
1650295130000|2022-04-18 15:18:50|147250.9|147160.9|147250.8|147160.8|147257.7|147167.7|147247.7|147157.7|30
1650295140000|2022-04-18 15:19:00|147248.6|147158.6|147246.3|147156.3|147253|147163|147245.7|147155.7|29
1650295150000|2022-04-18 15:19:10|147248.3|147158.3|147250.1|147160.1|147250.2|147160.2|147246.5|147156.5|20
1650295160000|2022-04-18 15:19:20|147249.7|147159.7|147250.1|147160.1|147251.7|147161.7|147249.2|147159.2|17
1650295170000|2022-04-18 15:19:30|147249.3|147159.3|147243.8|147153.8|147249.3|147159.3|147240.6|147150.6|27
1650295180000|2022-04-18 15:19:40|147235.2|147145.2|147226.4|147136.4|147242|147152|147222.9|147132.9|29
1650295190000|2022-04-18 15:19:50|147226.5|147136.5|147228.1|147138.1|147228.3|147138.3|147226|147136|19
1650295200000|2022-04-18 15:20:00|147228.3|147138.3|147227.7|147137.7|147230.3|147140.3|147217.8|147127.8|24
1650295210000|2022-04-18 15:20:10|147228.3|147138.3|147228.5|147138.5|147230.5|147140.5|147223.9|147133.9|28
1650295220000|2022-04-18 15:20:20|147229.6|147139.6|147228.7|147138.7|147230.4|147140.4|147227.3|147137.3|24
1650295230000|2022-04-18 15:20:30|147228.2|147138.2|147232.3|147142.3|147233|147143|147228.2|147138.2|25
1650295240000|2022-04-18 15:20:40|147237.3|147147.3|147235.8|147145.8|147238.1|147148.1|147231.4|147141.4|30
1650295250000|2022-04-18 15:20:50|147235.7|147145.7|147236.2|147146.2|147238.9|147148.9|147235.1|147145.1|19
1650295260000|2022-04-18 15:21:00|147236.9|147146.9|147240.6|147150.6|147242.5|147152.5|147236.9|147146.9|20
1650295270000|2022-04-18 15:21:10|147240.7|147150.7|147241.5|147151.5|147243.1|147153.1|147239.7|147149.7|11
1650295280000|2022-04-18 15:21:20|147241.4|147151.4|147237.4|147147.4|147241.4|147151.4|147237.4|147147.4|17
1650295290000|2022-04-18 15:21:30|147237.3|147147.3|147232.5|147142.5|147237.6|147147.6|147231.3|147141.3|15
1650295300000|2022-04-18 15:21:40|147232.8|147142.8|147232.6|147142.6|147232.8|147142.8|147231|147141|14
1650295310000|2022-04-18 15:21:50|147232.1|147142.1|147228.8|147138.8|147232.1|147142.1|147227.3|147137.3|14
1650295320000|2022-04-18 15:22:00|147231.6|147141.6|147237.8|147147.8|147238.3|147148.3|147228.8|147138.8|26
1650295330000|2022-04-18 15:22:10|147237.5|147147.5|147236|147146|147237.8|147147.8|147235.6|147145.6|14
1650295340000|2022-04-18 15:22:20|147237.2|147147.2|147235.7|147145.7|147237.8|147147.8|147234.3|147144.3|13
1650295350000|2022-04-18 15:22:30|147236.2|147146.2|147251.3|147161.3|147251.3|147161.3|147229.1|147139.1|22
1650295360000|2022-04-18 15:22:40|147234.2|147144.2|147242|147152|147245.1|147155.1|147233.7|147143.7|28
1650295370000|2022-04-18 15:22:50|147242.3|147152.3|147240.9|147150.9|147242.3|147152.3|147240.4|147150.4|16
1650295380000|2022-04-18 15:23:00|147241.1|147151.1|147241.8|147151.8|147242.2|147152.2|147240.3|147150.3|18
1650295390000|2022-04-18 15:23:10|147241.9|147151.9|147240.9|147150.9|147242.6|147152.6|147239.2|147149.2|11
1650295400000|2022-04-18 15:23:20|147238.8|147148.8|147241.3|147151.3|147242.2|147152.2|147238.8|147148.8|18
1650295410000|2022-04-18 15:23:30|147242.3|147152.3|147273.1|147183.1|147274.5|147184.5|147241.7|147151.7|16
1650295420000|2022-04-18 15:23:40|147273.6|147183.6|147274.5|147184.5|147277|147187|147270.9|147180.9|23
1650295430000|2022-04-18 15:23:50|147273.6|147183.6|147271.6|147181.6|147273.8|147183.8|147271.6|147181.6|25
1650295440000|2022-04-18 15:24:00|147269.9|147179.9|147272.6|147182.6|147274.5|147184.5|147263.6|147173.6|26
1650295450000|2022-04-18 15:24:10|147272.8|147182.8|147288.6|147198.6|147291.9|147201.9|147272.2|147182.2|25
1650295460000|2022-04-18 15:24:20|147289.5|147199.5|147289.1|147199.1|147290.1|147200.1|147288.8|147198.8|15
1650295470000|2022-04-18 15:24:30|147289.3|147199.3|147278.9|147188.9|147312.9|147222.9|147271.3|147181.3|32
1650295480000|2022-04-18 15:24:40|147282.8|147192.8|147305.6|147175.6|147307|147203.5|147272.8|147166.6|26
1650295490000|2022-04-18 15:24:50|147284.6|147194.6|147299.5|147209.5|147303.6|147213.6|147284.6|147194.6|17
1650295500000|2022-04-18 15:25:00|147301.1|147211.1|147310.6|147220.6|147311.5|147221.5|147301.1|147211.1|20
1650295510000|2022-04-18 15:25:10|147311.2|147221.2|147277.8|147187.8|147311.2|147221.2|147277.5|147187.5|28
1650295520000|2022-04-18 15:25:20|147277.5|147187.5|147252.3|147162.3|147278.3|147188.3|147251.9|147161.9|24
1650295530000|2022-04-18 15:25:30|147252.2|147162.2|147251.2|147161.2|147252.9|147162.9|147251.2|147161.2|20
1650295540000|2022-04-18 15:25:40|147251.1|147161.1|147255|147165|147255.8|147165.8|147251.1|147161.1|12
1650295550000|2022-04-18 15:25:50|147255.3|147165.3|147262.5|147172.5|147266.7|147176.7|147252.2|147162.2|18
1650295560000|2022-04-18 15:26:00|147262.6|147172.6|147282.3|147152.3|147282.3|147172.6|147262.6|147149.1|15
1650295570000|2022-04-18 15:26:10|147282.6|147152.6|147267.7|147177.7|147282.7|147178.2|147265|147152.6|11
1650295580000|2022-04-18 15:26:20|147268.5|147178.5|147285.7|147195.7|147287|147197|147267.1|147177.1|24
1650295590000|2022-04-18 15:26:30|147285.3|147195.3|147284.7|147194.7|147286.2|147196.2|147283.3|147193.3|25
1650295600000|2022-04-18 15:26:40|147284.5|147194.5|147287.3|147197.3|147287.3|147197.3|147284|147194|22
1650295610000|2022-04-18 15:26:50|147286.6|147196.6|147285.7|147195.7|147287.3|147197.3|147285|147195|24
1650295620000|2022-04-18 15:27:00|147285.6|147195.6|147313.3|147223.3|147316.4|147226.4|147285.6|147195.6|30
1650295630000|2022-04-18 15:27:10|147314.2|147224.2|147310.1|147220.1|147314.2|147224.2|147305|147215|28
1650295640000|2022-04-18 15:27:20|147309.8|147219.8|147313.5|147223.5|147314.9|147224.9|147308.7|147218.7|27
1650295650000|2022-04-18 15:27:30|147313.1|147223.1|147312.6|147222.6|147313.6|147223.6|147312.6|147222.6|26
1650295660000|2022-04-18 15:27:40|147313.4|147223.4|147313|147223|147314.7|147224.7|147312.7|147222.7|21
1650295670000|2022-04-18 15:27:50|147313.3|147223.3|147315.3|147225.3|147315.6|147225.6|147312.7|147222.7|16
1650295680000|2022-04-18 15:28:00|147315.1|147225.1|147316|147226|147316|147226|147313.5|147223.5|24
1650295690000|2022-04-18 15:28:10|147315.6|147225.6|147306.8|147216.8|147315.6|147225.6|147306.4|147216.4|25
1650295700000|2022-04-18 15:28:20|147307.1|147217.1|147312.9|147222.9|147314.8|147224.8|147306.2|147216.2|22
1650295710000|2022-04-18 15:28:30|147314.1|147224.1|147311.1|147221.1|147314.4|147224.4|147309.7|147219.7|17
1650295720000|2022-04-18 15:28:40|147311.3|147221.3|147312.7|147222.7|147313.1|147223.1|147310.7|147220.7|14
1650295730000|2022-04-18 15:28:50|147312.8|147222.8|147305.8|147215.8|147312.8|147222.8|147305.8|147215.8|15
1650295740000|2022-04-18 15:29:00|147307.1|147217.1|147307|147217|147307.8|147217.8|147304.9|147214.9|19
1650295750000|2022-04-18 15:29:10|147305.6|147215.6|147309.1|147219.1|147311.2|147221.2|147304.8|147214.8|16
1650295760000|2022-04-18 15:29:20|147309|147219|147306.8|147216.8|147309.6|147219.6|147306.8|147216.8|12
1650295770000|2022-04-18 15:29:30|147306.4|147216.4|147308.3|147218.3|147310.1|147220.1|147306.4|147216.4|14
1650295780000|2022-04-18 15:29:40|147308.4|147218.4|147312.8|147222.8|147315.5|147225.5|147308.1|147218.1|19
1650295790000|2022-04-18 15:29:50|147315.9|147225.9|147314.6|147224.6|147315.9|147225.9|147306.9|147216.9|24
1650295800000|2022-04-18 15:30:00|147313.7|147223.7|147312.5|147222.5|147315.1|147225.1|147311.4|147221.4|18
1650295810000|2022-04-18 15:30:10|147312.2|147222.2|147312.1|147222.1|147313.5|147223.5|147310.6|147220.6|16
1650295820000|2022-04-18 15:30:20|147311.9|147221.9|147308.2|147218.2|147312|147222|147305.4|147215.4|13
1650295830000|2022-04-18 15:30:30|147313.3|147223.3|147332.1|147202.1|147332.9|147223.3|147309|147202.1|20
1650295840000|2022-04-18 15:30:40|147333|147203|147330.9|147200.9|147333.9|147203.9|147330.9|147200.9|20
1650295850000|2022-04-18 15:30:50|147331.1|147201.1|147310.7|147220.7|147331.1|147220.7|147310.3|147201.1|5
1650295860000|2022-04-18 15:31:00|147310.9|147220.9|147332.2|147202.2|147332.8|147220.9|147309.3|147201.9|15
1650295870000|2022-04-18 15:31:10|147312.5|147222.5|147312|147222|147336.3|147223.7|147311.3|147202.4|14
1650295880000|2022-04-18 15:31:20|147309.6|147219.6|147312.9|147222.9|147313.4|147223.4|147309.6|147219.6|5
1650295890000|2022-04-18 15:31:30|147311.7|147221.7|147313.9|147223.9|147334.4|147228.1|147311.5|147204.4|15
1650295900000|2022-04-18 15:31:40|147313|147223|147314|147224|147315.4|147225.4|147312.5|147222.5|12
1650295910000|2022-04-18 15:31:50|147313.5|147223.5|147303.2|147213.2|147314.1|147224.1|147303.2|147213.2|16
1650295920000|2022-04-18 15:32:00|147282.7|147192.7|147282.5|147192.5|147282.9|147192.9|147280.5|147190.5|26
1650295930000|2022-04-18 15:32:10|147281.2|147191.2|147281.8|147191.8|147283.1|147193.1|147280.4|147190.4|23
1650295940000|2022-04-18 15:32:20|147281.9|147191.9|147287.4|147197.4|147288.6|147198.6|147281.9|147191.9|27
1650295950000|2022-04-18 15:32:30|147290|147200|147287.6|147197.6|147290|147200|147287.2|147197.2|24
1650295960000|2022-04-18 15:32:40|147287.5|147197.5|147294.3|147204.3|147295|147205|147287.5|147197.5|22
1650295970000|2022-04-18 15:32:50|147292.4|147202.4|147293.9|147203.9|147293.9|147203.9|147292|147202|19
1650295980000|2022-04-18 15:33:00|147294.2|147204.2|147301|147211|147307.5|147217.5|147294.2|147204.2|29
1650295990000|2022-04-18 15:33:10|147301.5|147211.5|147295.1|147205.1|147301.5|147211.5|147285.9|147195.9|30
1650296000000|2022-04-18 15:33:20|147295.6|147205.6|147307.6|147217.6|147308|147218|147294.5|147204.5|24
1650296010000|2022-04-18 15:33:30|147307.3|147217.3|147306.3|147216.3|147307.9|147217.9|147306.3|147216.3|22
1650296020000|2022-04-18 15:33:40|147306.6|147216.6|147307.7|147217.7|147308.4|147218.4|147306.2|147216.2|21
1650296030000|2022-04-18 15:33:50|147307.8|147217.8|147307.4|147217.4|147307.8|147217.8|147306.8|147216.8|16
1650296040000|2022-04-18 15:34:00|147308.9|147218.9|147312|147222|147318.4|147228.4|147308.9|147218.9|24
1650296050000|2022-04-18 15:34:10|147311.4|147221.4|147308.8|147218.8|147311.6|147221.6|147305.1|147215.1|27
1650296060000|2022-04-18 15:34:20|147309.1|147219.1|147307.3|147217.3|147309.1|147219.1|147304.7|147214.7|18
1650296070000|2022-04-18 15:34:30|147307.8|147217.8|147307.2|147217.2|147308.2|147218.2|147305.7|147215.7|16
1650296080000|2022-04-18 15:34:40|147307.3|147217.3|147302.9|147212.9|147307.3|147217.3|147297|147207|22
1650296090000|2022-04-18 15:34:50|147302.6|147212.6|147305.6|147215.6|147305.9|147215.9|147302.6|147212.6|12
1650296100000|2022-04-18 15:35:00|147307.5|147217.5|147308.3|147218.3|147308.6|147218.6|147307|147217|14
1650296110000|2022-04-18 15:35:10|147308|147218|147326.8|147196.8|147326.8|147218|147302.9|147189.4|23
1650296120000|2022-04-18 15:35:20|147326.5|147196.5|147301.7|147211.7|147326.5|147216|147301.7|147196.5|10
1650296130000|2022-04-18 15:35:30|147301.2|147211.2|147320.6|147190.6|147320.7|147211.2|147297.6|147183.4|22
1650296140000|2022-04-18 15:35:40|147320.1|147190.1|147316.1|147186.1|147322|147192|147316.1|147186.1|24
1650296150000|2022-04-18 15:35:50|147316.5|147186.5|147318|147188|147318.2|147188.2|147315.4|147185.4|17
1650296160000|2022-04-18 15:36:00|147318.2|147188.2|147297.2|147207.2|147321.5|147209.8|147295.9|147187.7|20
1650296170000|2022-04-18 15:36:10|147297.3|147207.3|147296|147206|147297.3|147207.3|147293.2|147203.2|16
1650296180000|2022-04-18 15:36:20|147295.7|147205.7|147297.9|147207.9|147298.7|147208.7|147295.5|147205.5|11
1650296190000|2022-04-18 15:36:30|147297.7|147207.7|147298|147208|147298.4|147208.4|147294.7|147204.7|24
1650296200000|2022-04-18 15:36:40|147299|147209|147297.3|147207.3|147299|147209|147297.1|147207.1|13
1650296210000|2022-04-18 15:36:50|147297.8|147207.8|147300.9|147210.9|147301.9|147211.9|147296.1|147206.1|9
1650296220000|2022-04-18 15:37:00|147304.8|147214.8|147320.9|147190.9|147327.2|147214.8|147304.8|147189.3|11
1650296230000|2022-04-18 15:37:10|147320.4|147190.4|147298.2|147208.2|147320.4|147211.3|147297.3|147188.7|24
1650296240000|2022-04-18 15:37:20|147297|147207|147297.6|147207.6|147315.1|147208.4|147292.9|147179.7|18
1650296250000|2022-04-18 15:37:30|147296.3|147206.3|147296.9|147206.9|147298.5|147208.5|147295.8|147205.8|19
1650296260000|2022-04-18 15:37:40|147297.7|147207.7|147300|147210|147300|147210|147297.4|147207.4|12
1650296270000|2022-04-18 15:37:50|147299.7|147209.7|147295.1|147205.1|147317.6|147210.2|147293.8|147187.4|15
1650296280000|2022-04-18 15:38:00|147297.7|147207.7|147300.3|147210.3|147323.2|147215.3|147295.7|147188|24
1650296290000|2022-04-18 15:38:10|147300.9|147210.9|147299.8|147209.8|147302.1|147212.1|147297.7|147207.7|18
1650296300000|2022-04-18 15:38:20|147298.3|147208.3|147292.7|147202.7|147299.1|147209.1|147292.7|147202.7|17
1650296310000|2022-04-18 15:38:30|147317.4|147187.4|147317.7|147187.7|147320.8|147190.8|147316.5|147186.5|12
1650296320000|2022-04-18 15:38:40|147318|147188|147317.1|147187.1|147318.6|147188.6|147312.4|147182.4|19
1650296330000|2022-04-18 15:38:50|147316.6|147186.6|147291.6|147201.6|147318.1|147201.6|147291.6|147184.8|19
1650296340000|2022-04-18 15:39:00|147295.2|147205.2|147293.6|147203.6|147297.8|147207.8|147289.3|147199.3|24
1650296350000|2022-04-18 15:39:10|147291.4|147201.4|147293.2|147203.2|147319.5|147203.8|147291.4|147186.3|19
1650296360000|2022-04-18 15:39:20|147297|147207|147297.6|147207.6|147298.9|147208.9|147287.7|147197.7|18
1650296370000|2022-04-18 15:39:30|147298.6|147208.6|147318.8|147188.8|147318.8|147211.3|147297.5|147185.7|21
1650296380000|2022-04-18 15:39:40|147321.1|147191.1|147305|147175|147321.1|147194.9|147283.8|147170.2|19
1650296390000|2022-04-18 15:39:50|147307.4|147177.4|147306.9|147176.9|147308.4|147178.4|147304.9|147174.9|28
1650296400000|2022-04-18 15:40:00|147306|147176|147308.7|147178.7|147309.7|147179.7|147305|147175|19
1650296410000|2022-04-18 15:40:10|147307.9|147177.9|147308.1|147178.1|147309.4|147179.4|147305.6|147175.6|19
1650296420000|2022-04-18 15:40:20|147308.7|147178.7|147305.3|147175.3|147308.7|147178.7|147303.7|147173.7|19
1650296430000|2022-04-18 15:40:30|147303.9|147173.9|147308.6|147178.6|147309|147179|147302.2|147172.2|23
1650296440000|2022-04-18 15:40:40|147308.5|147178.5|147312.9|147182.9|147314.7|147199.9|147285.3|147175.1|20
1650296450000|2022-04-18 15:40:50|147315.2|147185.2|147311.3|147181.3|147317.9|147187.9|147309|147179|19
1650296460000|2022-04-18 15:41:00|147309.9|147179.9|147290.2|147200.2|147321|147200.2|147289.8|147179.4|21
1650296470000|2022-04-18 15:41:10|147291.4|147201.4|147319.5|147189.5|147320.4|147201.4|147291|147185.1|13
1650296480000|2022-04-18 15:41:20|147318.5|147188.5|147316.2|147186.2|147318.5|147188.5|147313.9|147183.9|17
1650296490000|2022-04-18 15:41:30|147316.4|147186.4|147315.9|147185.9|147320|147190|147314.4|147184.4|20
1650296500000|2022-04-18 15:41:40|147314.6|147184.6|147324.8|147194.8|147331.8|147201.8|147314.6|147184.6|20
1650296510000|2022-04-18 15:41:50|147324.9|147194.9|147321.5|147191.5|147324.9|147194.9|147318.8|147188.8|7
1650296520000|2022-04-18 15:42:00|147322|147192|147322.7|147192.7|147324.6|147194.6|147320.2|147190.2|14
1650296530000|2022-04-18 15:42:10|147323.4|147193.4|147302.9|147212.9|147325.2|147212.9|147302.9|147193.3|8
1650296540000|2022-04-18 15:42:20|147300.5|147210.5|147304.3|147174.3|147323.9|147210.5|147280.8|147169.9|24
1650296550000|2022-04-18 15:42:30|147300.9|147170.9|147300.3|147170.3|147302.6|147172.6|147298.7|147168.7|18
1650296560000|2022-04-18 15:42:40|147300.2|147170.2|147306.5|147176.5|147306.5|147176.5|147300.2|147170.2|18
1650296570000|2022-04-18 15:42:50|147306|147176|147300.7|147170.7|147306.9|147176.9|147300.7|147170.7|10
1650296580000|2022-04-18 15:43:00|147301.9|147171.9|147289.6|147199.6|147310.1|147199.7|147287.9|147170.9|20
1650296590000|2022-04-18 15:43:10|147290.4|147200.4|147310.7|147180.7|147314.9|147200.4|147290.2|147177|18
1650296600000|2022-04-18 15:43:20|147310.4|147180.4|147328.7|147198.7|147336.8|147214.1|147301.5|147179.8|22
1650296610000|2022-04-18 15:43:30|147328|147198|147322.1|147192.1|147330.5|147200.5|147319.9|147189.9|25
1650296620000|2022-04-18 15:43:40|147322|147192|147322.7|147192.7|147334.5|147204.5|147319.8|147189.8|20
1650296630000|2022-04-18 15:43:50|147321.6|147191.6|147324.6|147194.6|147328.4|147207.2|147297.2|147186.8|26
1650296640000|2022-04-18 15:44:00|147314.4|147184.4|147328|147198|147331.1|147201.1|147311.4|147181.4|28
1650296650000|2022-04-18 15:44:10|147327.8|147197.8|147325.9|147195.9|147328.5|147198.5|147325.9|147195.9|15
1650296660000|2022-04-18 15:44:20|147326.1|147196.1|147305.8|147175.8|147328.1|147204.5|147294|147164|14
1650296670000|2022-04-18 15:44:30|147314.4|147184.4|147303.2|147213.2|147328.5|147215.2|147302.4|147184.4|18
1650296680000|2022-04-18 15:44:40|147324.6|147194.6|147322.3|147192.3|147330.6|147220|147307.9|147190.6|20
1650296690000|2022-04-18 15:44:50|147325.6|147195.6|147337.4|147207.4|147337.4|147222.3|147308.4|147193.9|17
1650296700000|2022-04-18 15:45:00|147336.9|147206.9|147322.6|147192.6|147339|147216|147302.5|147192.6|22
1650296710000|2022-04-18 15:45:10|147322.2|147192.2|147329.6|147199.6|147329.6|147211.1|147300.9|147185.7|28
1650296720000|2022-04-18 15:45:20|147327.8|147197.8|147322.9|147192.9|147331.9|147201.9|147321.1|147191.1|20
1650296730000|2022-04-18 15:45:30|147321.4|147191.4|147309.9|147179.9|147326.1|147215.7|147282.7|147179.9|24
1650296740000|2022-04-18 15:45:40|147311.7|147181.7|147315.8|147185.8|147315.8|147206.7|147288|147179.4|25
1650296750000|2022-04-18 15:45:50|147315.6|147185.6|147308.8|147178.8|147315.9|147196.4|147286.4|147175.9|22
1650296760000|2022-04-18 15:46:00|147308.9|147178.9|147310.3|147180.3|147310.9|147180.9|147304.5|147174.5|17
1650296770000|2022-04-18 15:46:10|147310.2|147180.2|147297|147167|147310.2|147180.2|147295.7|147165.7|26
1650296780000|2022-04-18 15:46:20|147296.7|147166.7|147305.4|147175.4|147305.4|147188.9|147276.2|147166.7|19
1650296790000|2022-04-18 15:46:30|147308|147178|147306|147176|147309.4|147179.4|147304|147174|21
1650296800000|2022-04-18 15:46:40|147306.1|147176.1|147304.6|147174.6|147306.1|147176.1|147303.9|147173.9|17
1650296810000|2022-04-18 15:46:50|147303.8|147173.8|147303.5|147173.5|147304.1|147174.1|147302.4|147172.4|12
1650296820000|2022-04-18 15:47:00|147302|147172|147304.2|147174.2|147305.1|147175.1|147301.9|147171.9|10
1650296830000|2022-04-18 15:47:10|147302.6|147172.6|147302.7|147172.7|147304.1|147174.1|147302.6|147172.6|18
1650296840000|2022-04-18 15:47:20|147302.8|147172.8|147303.3|147173.3|147303.7|147173.7|147299.7|147169.7|16
1650296850000|2022-04-18 15:47:30|147301.3|147171.3|147298.8|147168.8|147305.7|147175.7|147298.8|147168.8|32
1650296860000|2022-04-18 15:47:40|147297.2|147167.2|147303.7|147173.7|147305|147175|147297.2|147167.2|26
1650296870000|2022-04-18 15:47:50|147303.8|147173.8|147303.8|147173.8|147304.2|147174.2|147301.4|147171.4|24
1650296880000|2022-04-18 15:48:00|147302.6|147172.6|147292.3|147162.3|147302.6|147172.6|147284.9|147154.9|29
1650296890000|2022-04-18 15:48:10|147291.4|147161.4|147299.4|147169.4|147300.7|147170.7|147289.7|147159.7|30
1650296900000|2022-04-18 15:48:20|147300|147170|147298.2|147168.2|147301.8|147171.8|147297.7|147167.7|29
1650296910000|2022-04-18 15:48:30|147298.1|147168.1|147298.7|147168.7|147299.7|147169.7|147295.5|147165.5|27
1650296920000|2022-04-18 15:48:40|147299.5|147169.5|147309|147179|147310.8|147180.8|147298.5|147168.5|33
1650296930000|2022-04-18 15:48:50|147309.1|147179.1|147307.1|147177.1|147310.2|147180.2|147306.6|147176.6|23
1650296940000|2022-04-18 15:49:00|147306.9|147176.9|147266.5|147136.5|147308.9|147178.9|147265.8|147135.8|22
1650296950000|2022-04-18 15:49:10|147270.8|147140.8|147250.6|147120.6|147273.5|147143.5|147250.6|147120.6|30
1650296960000|2022-04-18 15:49:20|147253.7|147123.7|147219|147089|147253.7|147123.7|147208.9|147085.4|34
1650296970000|2022-04-18 15:49:30|147222.5|147092.5|147221.3|147091.3|147225.1|147095.1|147217.7|147087.7|28
1650296980000|2022-04-18 15:49:40|147221.9|147091.9|147200.4|147070.4|147223.2|147093.2|147195.8|147065.8|32
1650296990000|2022-04-18 15:49:50|147201.3|147071.3|147196|147066|147201.3|147071.3|147194.7|147064.7|29
1650297000000|2022-04-18 15:50:00|147195.9|147065.9|147205.9|147075.9|147206.9|147076.9|147195|147065|24
1650297010000|2022-04-18 15:50:10|147205.5|147075.5|147201.6|147071.6|147206.5|147076.5|147201.5|147071.5|22
1650297020000|2022-04-18 15:50:20|147201.8|147071.8|147202.1|147072.1|147203.7|147073.7|147199.8|147069.8|24
1650297030000|2022-04-18 15:50:30|147201.8|147071.8|147194.4|147064.4|147201.8|147089.1|147173.4|147062.6|25
1650297040000|2022-04-18 15:50:40|147193.9|147063.9|147194.3|147064.3|147195|147065|147191.3|147061.3|20
1650297050000|2022-04-18 15:50:50|147193.7|147063.7|147193.6|147063.6|147195.6|147065.6|147193.6|147063.6|14
1650297060000|2022-04-18 15:51:00|147191.9|147061.9|147193.6|147063.6|147198.6|147068.6|147191.5|147061.5|25
1650297070000|2022-04-18 15:51:10|147194.9|147064.9|147191.5|147061.5|147195.7|147065.7|147189.5|147059.5|25
1650297080000|2022-04-18 15:51:20|147190.9|147060.9|147185.8|147055.8|147191.6|147061.6|147184.8|147054.8|22
1650297090000|2022-04-18 15:51:30|147184.2|147054.2|147193|147063|147196.1|147084|147172|147053.9|21
1650297100000|2022-04-18 15:51:40|147189.4|147059.4|147190.5|147060.5|147193.8|147080.7|147170.7|147059.4|15
1650297110000|2022-04-18 15:51:50|147191.3|147061.3|147192.6|147062.6|147195.9|147082.7|147168.2|147059.1|29
1650297120000|2022-04-18 15:52:00|147190.9|147060.9|147182.4|147052.4|147190.9|147060.9|147178.3|147048.3|23
1650297130000|2022-04-18 15:52:10|147182.2|147052.2|147184.3|147054.3|147184.9|147054.9|147181|147051|18
1650297140000|2022-04-18 15:52:20|147184.9|147054.9|147180.5|147050.5|147184.9|147054.9|147177|147047|17
1650297150000|2022-04-18 15:52:30|147177.7|147047.7|147179.6|147049.6|147180|147050|147177.7|147047.7|13
1650297160000|2022-04-18 15:52:40|147178.7|147048.7|147179.9|147049.9|147180.8|147050.8|147178.1|147048.1|10
1650297170000|2022-04-18 15:52:50|147178.2|147048.2|147183.2|147053.2|147184.2|147054.2|147178.2|147048.2|16
1650297180000|2022-04-18 15:53:00|147183|147053|147180.3|147050.3|147183|147053|147179.3|147049.3|13
1650297190000|2022-04-18 15:53:10|147179.9|147049.9|147181.5|147051.5|147181.9|147051.9|147179|147049|16
1650297200000|2022-04-18 15:53:20|147180.8|147050.8|147180.9|147050.9|147182.6|147052.6|147180.8|147050.8|13
1650297210000|2022-04-18 15:53:30|147181.3|147051.3|147179.8|147049.8|147181.8|147051.8|147177.9|147047.9|9
1650297220000|2022-04-18 15:53:40|147181.6|147051.6|147176.8|147046.8|147181.6|147051.6|147176.8|147046.8|7
1650297230000|2022-04-18 15:53:50|147178.7|147048.7|147179.7|147049.7|147183.3|147053.3|147178|147048|16
1650297240000|2022-04-18 15:54:00|147183.3|147053.3|147182.9|147052.9|147184.6|147054.6|147178.4|147048.4|20
1650297250000|2022-04-18 15:54:10|147182.3|147052.3|147184.9|147054.9|147187.5|147057.5|147180.9|147050.9|21
1650297260000|2022-04-18 15:54:20|147184.2|147054.2|147171.6|147041.6|147184.2|147070.4|147160.4|147039.4|31
1650297270000|2022-04-18 15:54:30|147171|147041|147163.4|147033.4|147171.9|147041.9|147162.5|147032.5|29
1650297280000|2022-04-18 15:54:40|147162.1|147032.1|147165|147035|147166.1|147036.1|147161.5|147031.5|26
1650297290000|2022-04-18 15:54:50|147154.2|147024.2|147122.6|146992.6|147154.2|147024.2|147090.5|146989.5|34
1650297300000|2022-04-18 15:55:00|147119.2|146989.2|147100.8|146970.8|147121.2|146991.2|147096.8|146966.8|35
1650297310000|2022-04-18 15:55:10|147101|146971|147115.7|146985.7|147117|146987|147100.3|146970.3|34
1650297320000|2022-04-18 15:55:20|147114.3|146984.3|147110.3|146980.3|147116.1|146986.1|147109.5|146979.5|31
1650297330000|2022-04-18 15:55:30|147110.1|146980.1|147112.1|146982.1|147113.7|146983.7|147110.1|146980.1|28
1650297340000|2022-04-18 15:55:40|147111.6|146981.6|147108.1|146978.1|147112.7|146982.7|147103.8|146973.8|32
1650297350000|2022-04-18 15:55:50|147108|146978|147105.8|146975.8|147108|146978|147104.5|146974.5|30
1650297360000|2022-04-18 15:56:00|147105.5|146975.5|147106|146976|147108.7|146978.7|147104.6|146974.6|21
1650297370000|2022-04-18 15:56:10|147106.1|146976.1|147108.7|146978.7|147109.2|146979.2|147106|146976|23
1650297380000|2022-04-18 15:56:20|147108.5|146978.5|147109.5|146979.5|147109.5|146979.5|147106.3|146976.3|24
1650297390000|2022-04-18 15:56:30|147109|146979|147102.4|146972.4|147109|146979|147100.7|146970.7|22
1650297400000|2022-04-18 15:56:40|147102.5|146972.5|147102.6|146972.6|147104.5|146974.5|147101.3|146971.3|13
1650297410000|2022-04-18 15:56:50|147102.9|146972.9|147102.3|146972.3|147103.7|146973.7|147101.8|146971.8|12
1650297420000|2022-04-18 15:57:00|147102.1|146972.1|147102.4|146972.4|147102.4|146972.4|147101.2|146971.2|12
1650297430000|2022-04-18 15:57:10|147102.5|146972.5|147104.3|146974.3|147106.3|146976.3|147100.8|146970.8|21
1650297440000|2022-04-18 15:57:20|147105.5|146975.5|147112.2|146982.2|147114.6|146984.6|147099.7|146969.7|33
1650297450000|2022-04-18 15:57:30|147111.4|146981.4|147112.2|146982.2|147113.7|146983.7|147109.7|146979.7|26
1650297460000|2022-04-18 15:57:40|147112.1|146982.1|147128.4|146998.4|147134.3|147018|147108|146980.8|25
1650297470000|2022-04-18 15:57:50|147125.9|146995.9|147107.8|146977.8|147127.5|146997.5|147106.4|146976.4|34
1650297480000|2022-04-18 15:58:00|147106.1|146976.1|147120.9|146990.9|147126.3|146996.3|147106.1|146976.1|38
1650297490000|2022-04-18 15:58:10|147121.3|146991.3|147112.3|146982.3|147122.4|146992.4|147112.3|146982.3|25
1650297500000|2022-04-18 15:58:20|147113.6|146983.6|147118.4|146988.4|147128.5|146998.5|147112.9|146982.9|32
1650297510000|2022-04-18 15:58:30|147117|146987|147117.9|146987.9|147122.5|146992.5|147117|146987|25
1650297520000|2022-04-18 15:58:40|147112.1|146982.1|147110.8|146980.8|147112.7|147002.5|147091.1|146980.4|26
1650297530000|2022-04-18 15:58:50|147110.6|146980.6|147125.1|146995.1|147128.8|146998.8|147110.6|146980.6|31
1650297540000|2022-04-18 15:59:00|147124.4|146994.4|147125.3|146995.3|147126.8|146996.8|147123.6|146993.6|28
1650297550000|2022-04-18 15:59:10|147125.8|146995.8|147128.2|146998.2|147128.2|146998.2|147124.8|146994.8|29
1650297560000|2022-04-18 15:59:20|147128|146998|147124.5|146994.5|147128.8|147019.3|147107.6|146993.5|34
1650297570000|2022-04-18 15:59:30|147125.4|146995.4|147128.9|146998.9|147131.4|147001.4|147125.4|146995.4|33
1650297580000|2022-04-18 15:59:40|147128.3|146998.3|147128.3|146998.3|147131.1|147001.1|147127.3|146997.3|29
1650297590000|2022-04-18 15:59:50|147128.1|146998.1|147128.4|146998.4|147128.8|146998.8|147127.1|146997.1|29
1650297600000|2022-04-18 16:00:00|147127.9|146997.9|147121.5|146991.5|147132.5|147017.9|147103.1|146989.8|30
1650297610000|2022-04-18 16:00:10|147122.4|146992.4|147105.2|147015.2|147124.9|147018.9|147105.2|146992.4|28
1650297620000|2022-04-18 16:00:20|147105.3|147015.3|147103.5|147013.5|147105.6|147015.6|147102.7|147012.7|27
1650297630000|2022-04-18 16:00:30|147103.7|147013.7|147085.1|146995.1|147105.1|147015.1|147085.1|146995.1|27
1650297640000|2022-04-18 16:00:40|147083.9|146993.9|147102.3|146972.3|147104.9|146993.9|147073.9|146970.7|22
1650297650000|2022-04-18 16:00:50|147101.9|146971.9|147083.9|146993.9|147102.8|146997.3|147083.2|146971.9|19
1650297660000|2022-04-18 16:01:00|147084|146994|147116.8|146986.8|147119.4|146997.5|147082.3|146984.3|24
1650297670000|2022-04-18 16:01:10|147115.8|146985.8|147114|146984|147116.5|146986.5|147114|146984|22
1650297680000|2022-04-18 16:01:20|147115.2|146985.2|147103.6|146973.6|147118|146988|147100.8|146970.8|23
1650297690000|2022-04-18 16:01:30|147104.3|146974.3|147108.9|146978.9|147109.4|146979.4|147100.4|146970.4|21
1650297700000|2022-04-18 16:01:40|147112.9|146982.9|147110.3|146980.3|147115.1|146985.1|147108.6|146978.6|22
1650297710000|2022-04-18 16:01:50|147110.2|146980.2|147095.6|146965.6|147110.2|146980.2|147090.4|146960.4|28
1650297720000|2022-04-18 16:02:00|147095.4|146965.4|147097.8|146967.8|147099.6|146969.6|147095.4|146965.4|26
1650297730000|2022-04-18 16:02:10|147098.5|146968.5|147094.8|146964.8|147099.4|146969.4|147094.8|146964.8|20
1650297740000|2022-04-18 16:02:20|147094.7|146964.7|147097.1|146967.1|147102.6|146990.7|147078.5|146962.8|23
1650297750000|2022-04-18 16:02:30|147096.4|146966.4|147099.1|146969.1|147101.3|146971.3|147096.4|146966.4|18
1650297760000|2022-04-18 16:02:40|147099.5|146969.5|147094.3|146964.3|147101.6|146971.6|147094.3|146964.3|19
1650297770000|2022-04-18 16:02:50|147095.5|146965.5|147096.3|146966.3|147100.8|146970.8|147089.7|146959.7|20
1650297780000|2022-04-18 16:03:00|147101|146971|147100.4|146970.4|147101.7|146971.7|147095.7|146965.7|20
1650297790000|2022-04-18 16:03:10|147100.2|146970.2|147102.1|146972.1|147104.1|146974.1|147099.5|146969.5|19
1650297800000|2022-04-18 16:03:20|147100.8|146970.8|147101.8|146971.8|147105.5|146975.5|147100.6|146970.6|14
1650297810000|2022-04-18 16:03:30|147102.7|146972.7|147092.3|146962.3|147104.1|146974.1|147090.4|146960.4|25
1650297820000|2022-04-18 16:03:40|147092.4|146962.4|147099.2|146969.2|147099.2|146969.2|147090.9|146960.9|23
1650297830000|2022-04-18 16:03:50|147097.8|146967.8|147102.9|146972.9|147105.4|146975.4|147097.4|146967.4|25
1650297840000|2022-04-18 16:04:00|147103.2|146973.2|147117.7|146987.7|147117.7|146987.7|147100|146970|32
1650297850000|2022-04-18 16:04:10|147117.6|146987.6|147117.2|146987.2|147118|146988|147111.7|146981.7|26
1650297860000|2022-04-18 16:04:20|147117.7|146987.7|147117.2|146987.2|147118.1|146988.1|147112.9|146982.9|23
1650297870000|2022-04-18 16:04:30|147116.1|146986.1|147110.4|146980.4|147117|146987|147110.4|146980.4|27
1650297880000|2022-04-18 16:04:40|147112.5|146982.5|147111.8|146981.8|147115.5|146985.5|147110.5|146980.5|25
1650297890000|2022-04-18 16:04:50|147114.7|146984.7|147103.5|146973.5|147115.5|146985.5|147102.2|146972.2|23
1650297900000|2022-04-18 16:05:00|147109.6|146979.6|147106.1|146976.1|147110.9|146980.9|147104.5|146974.5|30
1650297910000|2022-04-18 16:05:10|147106.4|146976.4|147107.5|146977.5|147111.3|146981.3|147106.4|146976.4|21
1650297920000|2022-04-18 16:05:20|147107.9|146977.9|147109.3|146979.3|147110.4|146980.4|147107.7|146977.7|18
1650297930000|2022-04-18 16:05:30|147109.1|146979.1|147109.2|146979.2|147110.1|146980.1|147108.6|146978.6|19
1650297940000|2022-04-18 16:05:40|147109.1|146979.1|147106.5|146976.5|147112.3|146982.3|147105.7|146975.7|15
1650297950000|2022-04-18 16:05:50|147105.9|146975.9|147085.3|146995.3|147105.9|146995.3|147085.3|146973.5|11
1650297960000|2022-04-18 16:06:00|147085.2|146995.2|147102.1|146972.1|147104.1|146995.2|147085|146970.2|34
1650297970000|2022-04-18 16:06:10|147103.1|146973.1|147084.3|146954.3|147103.1|146973.1|147082|146952|31
1650297980000|2022-04-18 16:06:20|147084.5|146954.5|147091.5|146961.5|147091.8|146961.8|147082.1|146952.1|33
1650297990000|2022-04-18 16:06:30|147091|146961|147084.9|146954.9|147091|146961|147084.9|146954.9|16
1650298000000|2022-04-18 16:06:40|147086.1|146956.1|147094.4|146964.4|147095.4|146965.4|147085.2|146955.2|24
1650298010000|2022-04-18 16:06:50|147091.9|146961.9|147093.7|146963.7|147096.2|146966.2|147091.7|146961.7|23
1650298020000|2022-04-18 16:07:00|147093.8|146963.8|147093.1|146963.1|147097.4|146967.4|147093.1|146963.1|23
1650298030000|2022-04-18 16:07:10|147093.3|146963.3|147092.9|146962.9|147095.4|146965.4|147092.2|146962.2|21
1650298040000|2022-04-18 16:07:20|147092.5|146962.5|147090.9|146960.9|147093.5|146963.5|147090.4|146960.4|18
1650298050000|2022-04-18 16:07:30|147091.9|146961.9|147088.4|146958.4|147091.9|146976.4|147066.4|146949|21
1650298060000|2022-04-18 16:07:40|147087.3|146957.3|147093.1|146963.1|147096.1|146966.1|147086.8|146956.8|25
1650298070000|2022-04-18 16:07:50|147092.3|146962.3|147096.4|146966.4|147097.9|146967.9|147092.3|146962.3|22
1650298080000|2022-04-18 16:08:00|147097.2|146967.2|147107.7|146977.7|147110.1|146980.1|147095|146965|23
1650298090000|2022-04-18 16:08:10|147106.8|146976.8|147110.9|146980.9|147111|146981|147105.6|146975.6|24
1650298100000|2022-04-18 16:08:20|147111.1|146981.1|147109.5|146979.5|147111.2|146981.2|147108.1|146978.1|24
1650298110000|2022-04-18 16:08:30|147108.9|146978.9|147108.8|146978.8|147109.6|146979.6|147108.7|146978.7|14
1650298120000|2022-04-18 16:08:40|147108.5|146978.5|147108.2|146978.2|147109.2|146979.2|147107.6|146977.6|13
1650298130000|2022-04-18 16:08:50|147107.9|146977.9|147109|146979|147110.7|146980.7|147106.8|146976.8|21
1650298140000|2022-04-18 16:09:00|147108.9|146978.9|147106.3|146976.3|147109.8|146979.8|147105.5|146975.5|16
1650298150000|2022-04-18 16:09:10|147103.3|146973.3|147104.1|146974.1|147105|146975|147103.3|146973.3|16
1650298160000|2022-04-18 16:09:20|147104.3|146974.3|147086.3|146996.3|147106|146997.2|147084.4|146974.1|17
1650298170000|2022-04-18 16:09:30|147083.9|146993.9|147087.9|146997.9|147088.4|146998.4|147083.9|146993.9|17
1650298180000|2022-04-18 16:09:40|147087.5|146997.5|147113.5|146983.5|147116.5|147000.5|147087.5|146983.2|23
1650298190000|2022-04-18 16:09:50|147114.4|146984.4|147169.2|147039.2|147170.7|147040.7|147114.4|146984.4|34
1650298200000|2022-04-18 16:10:00|147168.5|147038.5|147204.4|147074.4|147204.4|147074.4|147167.5|147037.5|33
1650298210000|2022-04-18 16:10:10|147202.8|147072.8|147265.2|147135.2|147265.6|147135.6|147197|147067|33
1650298220000|2022-04-18 16:10:20|147261.4|147131.4|147277.9|147147.9|147280.7|147150.7|147257.8|147127.8|29
1650298230000|2022-04-18 16:10:30|147277.2|147147.2|147282|147152|147286.3|147156.3|147272.1|147142.1|29
1650298240000|2022-04-18 16:10:40|147280|147150|147287.6|147157.6|147289.5|147159.5|147278.8|147148.8|27
1650298250000|2022-04-18 16:10:50|147284.8|147154.8|147318.8|147188.8|147318.8|147188.8|147284.8|147154.8|35
1650298260000|2022-04-18 16:11:00|147315.3|147185.3|147316.7|147186.7|147316.7|147186.7|147307|147177|34
1650298270000|2022-04-18 16:11:10|147315.1|147185.1|147316.6|147186.6|147318.4|147188.4|147310.7|147180.7|21
1650298280000|2022-04-18 16:11:20|147317.1|147187.1|147318.4|147188.4|147333|147203|147311.3|147181.3|32
1650298290000|2022-04-18 16:11:30|147317.4|147187.4|147325|147195|147325.7|147195.7|147316.1|147186.1|25
1650298300000|2022-04-18 16:11:40|147325.1|147195.1|147324.3|147194.3|147325.8|147195.8|147322|147192|19
1650298310000|2022-04-18 16:11:50|147323.3|147193.3|147307.5|147177.5|147329.2|147199.2|147307.2|147177.2|25
1650298320000|2022-04-18 16:12:00|147308.1|147178.1|147310.9|147180.9|147318|147188|147305.3|147175.3|28
1650298330000|2022-04-18 16:12:10|147311|147181|147321.5|147191.5|147321.9|147191.9|147309.9|147179.9|27
1650298340000|2022-04-18 16:12:20|147322.6|147192.6|147326.5|147196.5|147330.4|147200.4|147319.1|147189.1|23
1650298350000|2022-04-18 16:12:30|147327.8|147197.8|147319|147189|147327.8|147197.8|147315.5|147185.5|22
1650298360000|2022-04-18 16:12:40|147318.8|147188.8|147320.4|147190.4|147320.4|147190.4|147317.4|147187.4|22
1650298370000|2022-04-18 16:12:50|147316|147186|147316.2|147186.2|147322.8|147192.8|147312.8|147182.8|20
1650298380000|2022-04-18 16:13:00|147314.9|147184.9|147317.8|147187.8|147321.7|147191.7|147314.9|147184.9|14
1650298390000|2022-04-18 16:13:10|147319.8|147189.8|147320.5|147190.5|147322.8|147192.8|147310.4|147180.4|23
1650298400000|2022-04-18 16:13:20|147324.8|147194.8|147318.8|147188.8|147324.8|147194.8|147318.3|147188.3|15
1650298410000|2022-04-18 16:13:30|147317.9|147187.9|147329.1|147199.1|147333.2|147203.2|147317.9|147187.9|22
1650298420000|2022-04-18 16:13:40|147327.3|147197.3|147328.7|147198.7|147332.6|147202.6|147327.3|147197.3|16
1650298430000|2022-04-18 16:13:50|147328.4|147198.4|147323.4|147193.4|147328.9|147198.9|147320|147190|19
1650298440000|2022-04-18 16:14:00|147324.4|147194.4|147334.1|147204.1|147334.2|147204.2|147323.2|147193.2|24
1650298450000|2022-04-18 16:14:10|147334|147204|147332.3|147202.3|147343.4|147213.4|147331.1|147201.1|32
1650298460000|2022-04-18 16:14:20|147334.2|147204.2|147329.8|147199.8|147335.1|147217.8|147307.8|147187|28
1650298470000|2022-04-18 16:14:30|147329.5|147199.5|147324.8|147194.8|147329.5|147199.5|147319.6|147189.6|18
1650298480000|2022-04-18 16:14:40|147324.3|147194.3|147322.5|147192.5|147324.3|147194.3|147320.4|147190.4|22
1650298490000|2022-04-18 16:14:50|147322.1|147192.1|147321.5|147191.5|147326.3|147196.3|147321.5|147191.5|22
1650298500000|2022-04-18 16:15:00|147323.1|147193.1|147319.7|147189.7|147324.8|147194.8|147311.1|147181.1|27
1650298510000|2022-04-18 16:15:10|147323.4|147193.4|147319.6|147189.6|147323.8|147193.8|147316.2|147186.2|19
1650298520000|2022-04-18 16:15:20|147318.8|147188.8|147321.6|147191.6|147321.6|147191.6|147318.4|147188.4|14
1650298530000|2022-04-18 16:15:30|147321.4|147191.4|147321.9|147191.9|147322.1|147192.1|147320.2|147190.2|12
1650298540000|2022-04-18 16:15:40|147322|147192|147324.2|147194.2|147327.3|147197.3|147319.5|147189.5|22
1650298550000|2022-04-18 16:15:50|147323.2|147193.2|147322.8|147192.8|147323.7|147193.7|147318.8|147188.8|22
1650298560000|2022-04-18 16:16:00|147323.9|147193.9|147322.1|147192.1|147324.4|147194.4|147316.1|147186.1|17
1650298570000|2022-04-18 16:16:10|147306.1|147216.1|147320.6|147190.6|147325.6|147216.1|147306.1|147189.1|21
1650298580000|2022-04-18 16:16:20|147321.7|147191.7|147321.4|147191.4|147321.9|147191.9|147319.2|147189.2|16
1650298590000|2022-04-18 16:16:30|147321.8|147191.8|147324.1|147194.1|147333.3|147203.3|147321.1|147191.1|17
1650298600000|2022-04-18 16:16:40|147330.7|147200.7|147329.1|147199.1|147330.7|147200.7|147325.2|147195.2|9
1650298610000|2022-04-18 16:16:50|147330.5|147200.5|147318.9|147188.9|147332|147202|147311.6|147181.6|20
1650298620000|2022-04-18 16:17:00|147323.1|147193.1|147327.3|147197.3|147328.6|147198.6|147321.8|147191.8|18
1650298630000|2022-04-18 16:17:10|147326.2|147196.2|147330.1|147200.1|147331.4|147201.4|147322.8|147192.8|20
1650298640000|2022-04-18 16:17:20|147330.9|147200.9|147329.3|147199.3|147332.4|147202.4|147328.2|147198.2|12
1650298650000|2022-04-18 16:17:30|147329|147199|147327.7|147197.7|147330.1|147200.1|147326.3|147196.3|19
1650298660000|2022-04-18 16:17:40|147327.1|147197.1|147326.9|147196.9|147327.8|147218.9|147306.9|147192.2|20
1650298670000|2022-04-18 16:17:50|147328.3|147198.3|147330.7|147200.7|147331.8|147201.8|147326.7|147196.7|21
1650298680000|2022-04-18 16:18:00|147332.2|147202.2|147332.9|147202.9|147333.5|147203.5|147330.3|147200.3|16
1650298690000|2022-04-18 16:18:10|147332.8|147202.8|147324|147194|147332.8|147202.8|147323.4|147193.4|20
1650298700000|2022-04-18 16:18:20|147324.6|147194.6|147326.6|147196.6|147327.3|147197.3|147324.6|147194.6|13
1650298710000|2022-04-18 16:18:30|147326.5|147196.5|147321.1|147191.1|147327.8|147197.8|147321.1|147191.1|16
1650298720000|2022-04-18 16:18:40|147322.8|147192.8|147306.2|147216.2|147323.4|147216.2|147302.2|147175.9|28
1650298730000|2022-04-18 16:18:50|147332.2|147202.2|147324|147194|147332.2|147202.2|147318.6|147188.6|11
1650298740000|2022-04-18 16:19:00|147322.9|147192.9|147323|147193|147325.6|147195.6|147319.6|147189.6|18
1650298750000|2022-04-18 16:19:10|147323.6|147193.6|147326.6|147196.6|147331|147201|147323.6|147193.6|15
1650298760000|2022-04-18 16:19:20|147327.7|147197.7|147325.8|147195.8|147328.1|147198.1|147325.5|147195.5|14
1650298770000|2022-04-18 16:19:30|147327|147197|147303.9|147213.9|147327.1|147214|147303|147195.7|12
1650298780000|2022-04-18 16:19:40|147305.5|147215.5|147303.3|147213.3|147306.2|147216.2|147302.6|147212.6|15
1650298790000|2022-04-18 16:19:50|147304.3|147214.3|147306|147216|147307|147217|147302.9|147212.9|12
1650298800000|2022-04-18 16:20:00|147306.3|147216.3|147317.9|147187.9|147324.9|147217|147302.4|147187.8|22
1650298810000|2022-04-18 16:20:10|147318.7|147188.7|147304.1|147214.1|147321.8|147214.7|147295.3|147188.7|25
1650298820000|2022-04-18 16:20:20|147302.7|147212.7|147303|147213|147303.2|147213.2|147298|147208|22
1650298830000|2022-04-18 16:20:30|147302.4|147212.4|147302|147212|147302.5|147212.5|147301.8|147211.8|10
1650298840000|2022-04-18 16:20:40|147302.6|147212.6|147301.8|147211.8|147303.1|147213.1|147301.4|147211.4|15
1650298850000|2022-04-18 16:20:50|147301.7|147211.7|147294.8|147204.8|147302.1|147212.1|147289.5|147199.5|26
1650298860000|2022-04-18 16:21:00|147294.4|147204.4|147290.3|147160.3|147320.2|147211.1|147268.4|147160.3|30
1650298870000|2022-04-18 16:21:10|147291.1|147161.1|147288.6|147158.6|147292.3|147162.3|147283.6|147153.6|29
1650298880000|2022-04-18 16:21:20|147289.2|147159.2|147289.9|147159.9|147290|147160|147286.8|147156.8|27
1650298890000|2022-04-18 16:21:30|147289.7|147159.7|147309.1|147179.1|147309.1|147191.4|147264.2|147156.1|24
1650298900000|2022-04-18 16:21:40|147310.4|147180.4|147309.3|147179.3|147313|147203.3|147289.2|147176.7|34
1650298910000|2022-04-18 16:21:50|147309|147179|147312.7|147182.7|147316.3|147186.3|147307|147177|30
1650298920000|2022-04-18 16:22:00|147310|147180|147317.5|147187.5|147318.5|147188.5|147310|147180|31
1650298930000|2022-04-18 16:22:10|147318.7|147188.7|147320|147190|147320|147190|147313.9|147183.9|23
1650298940000|2022-04-18 16:22:20|147317.6|147187.6|147317.6|147187.6|147318|147188|147316.1|147186.1|17
1650298950000|2022-04-18 16:22:30|147317.4|147187.4|147317.4|147187.4|147317.9|147187.9|147316.2|147186.2|20
1650298960000|2022-04-18 16:22:40|147317.7|147187.7|147313.2|147183.2|147317.7|147187.7|147312.5|147182.5|18
1650298970000|2022-04-18 16:22:50|147313.7|147183.7|147317.7|147187.7|147317.7|147187.7|147313.3|147183.3|14
1650298980000|2022-04-18 16:23:00|147313.7|147183.7|147314.7|147184.7|147315|147185|147312.9|147182.9|17
1650298990000|2022-04-18 16:23:10|147316.2|147186.2|147315|147185|147318|147188|147311.7|147181.7|16
1650299000000|2022-04-18 16:23:20|147313|147183|147295.8|147205.8|147314.6|147206.4|147294.4|147183|14
1650299010000|2022-04-18 16:23:30|147295.9|147205.9|147329.6|147199.6|147334|147218.6|147290.5|147199.6|22
1650299020000|2022-04-18 16:23:40|147329.7|147199.7|147325.5|147195.5|147333.4|147203.4|147324.3|147194.3|29
1650299030000|2022-04-18 16:23:50|147326.1|147196.1|147327.5|147197.5|147328.2|147198.2|147325.6|147195.6|12
1650299040000|2022-04-18 16:24:00|147327.1|147197.1|147309.5|147219.5|147334.7|147222.7|147305.2|147196.4|27
1650299050000|2022-04-18 16:24:10|147306|147216|147307|147217|147315.5|147225.5|147304.7|147214.7|22
1650299060000|2022-04-18 16:24:20|147308|147218|147317.8|147227.8|147345|147227.8|147303.1|147200.7|20
1650299070000|2022-04-18 16:24:30|147315.1|147225.1|147324.4|147194.4|147328.1|147226.9|147306.8|147194.4|22
1650299080000|2022-04-18 16:24:40|147330.5|147200.5|147307.1|147217.1|147331.2|147220.4|147307.1|147196.4|26
1650299090000|2022-04-18 16:24:50|147308.2|147218.2|147308|147218|147308.2|147218.2|147301.6|147211.6|18
1650299100000|2022-04-18 16:25:00|147307.2|147217.2|147280.4|147190.4|147311.3|147221.3|147277.7|147176.9|28
1650299110000|2022-04-18 16:25:10|147280|147190|147283.3|147193.3|147283.3|147193.3|147278.2|147188.2|28
1650299120000|2022-04-18 16:25:20|147281|147191|147280.6|147190.6|147281.1|147191.1|147279.1|147189.1|21
1650299130000|2022-04-18 16:25:30|147281.2|147191.2|147278.7|147188.7|147284.7|147194.7|147276.1|147186.1|24
1650299140000|2022-04-18 16:25:40|147277.8|147187.8|147280.2|147190.2|147282|147192|147277.3|147187.3|18
1650299150000|2022-04-18 16:25:50|147281.7|147191.7|147280.4|147190.4|147281.7|147191.7|147276.7|147186.7|16
1650299160000|2022-04-18 16:26:00|147280.9|147190.9|147282.4|147192.4|147283.4|147193.4|147280.9|147190.9|11
1650299170000|2022-04-18 16:26:10|147282.3|147192.3|147313.1|147183.1|147313.4|147201.6|147282.3|147180.9|26
1650299180000|2022-04-18 16:26:20|147308.3|147178.3|147309.3|147179.3|147311.6|147181.6|147308.3|147178.3|17
1650299190000|2022-04-18 16:26:30|147310.1|147180.1|147310.1|147180.1|147311.8|147181.8|147309.6|147179.6|14
1650299200000|2022-04-18 16:26:40|147309.5|147179.5|147310.4|147180.4|147313.7|147183.7|147307.9|147177.9|11
1650299210000|2022-04-18 16:26:50|147310.1|147180.1|147310.1|147180.1|147311.7|147181.7|147310|147180|12
1650299220000|2022-04-18 16:27:00|147311.2|147181.2|147279.6|147189.6|147311.2|147203.3|147279.6|147179.2|13
1650299230000|2022-04-18 16:27:10|147281|147191|147279.8|147189.8|147281.7|147191.7|147277.4|147187.4|23
1650299240000|2022-04-18 16:27:20|147281.1|147191.1|147282.3|147192.3|147283|147193|147281.1|147191.1|19
1650299250000|2022-04-18 16:27:30|147281.9|147191.9|147280.4|147190.4|147282.3|147192.3|147278.5|147188.5|14
1650299260000|2022-04-18 16:27:40|147281.1|147191.1|147279.2|147189.2|147281.2|147191.2|147278.8|147188.8|15
1650299270000|2022-04-18 16:27:50|147278.6|147188.6|147281.4|147191.4|147281.4|147191.4|147278.6|147188.6|10
1650299280000|2022-04-18 16:28:00|147280.7|147190.7|147282.5|147192.5|147282.8|147192.8|147278.3|147188.3|18
1650299290000|2022-04-18 16:28:10|147282.1|147192.1|147279.9|147189.9|147282.1|147192.1|147279.1|147189.1|14
1650299300000|2022-04-18 16:28:20|147281|147191|147279.5|147189.5|147282.5|147192.5|147279.5|147189.5|11
1650299310000|2022-04-18 16:28:30|147279|147189|147263.2|147133.2|147282.1|147192.1|147263.2|147133.2|18
1650299320000|2022-04-18 16:28:40|147261.8|147131.8|147261.7|147131.7|147263|147133|147261|147131|16
1650299330000|2022-04-18 16:28:50|147261.1|147131.1|147263.1|147133.1|147265.8|147135.8|147261.1|147131.1|10
1650299340000|2022-04-18 16:29:00|147243.1|147153.1|147242.3|147152.3|147245.8|147155.8|147242.3|147152.3|9
1650299350000|2022-04-18 16:29:10|147243.9|147153.9|147242.1|147152.1|147246.1|147156.1|147242.1|147152.1|6
1650299360000|2022-04-18 16:29:20|147242.6|147152.6|147244.3|147154.3|147246.4|147156.4|147238.3|147148.3|16
1650299370000|2022-04-18 16:29:30|147243.5|147153.5|147266.5|147136.5|147269|147155.1|147243.5|147135.7|11
1650299380000|2022-04-18 16:29:40|147265.2|147135.2|147241.9|147151.9|147266|147151.9|147241.4|147131.9|8
1650299390000|2022-04-18 16:29:50|147243.8|147153.8|147241.7|147151.7|147244.4|147154.4|147241.7|147151.7|7
1650299400000|2022-04-18 16:30:00|147241.3|147151.3|147241.9|147151.9|147242.4|147152.4|147241.1|147151.1|14
1650299410000|2022-04-18 16:30:10|147242.4|147152.4|147252.5|147122.5|147254.7|147152.4|147237.4|147120.1|22
1650299420000|2022-04-18 16:30:20|147253.9|147123.9|147232.8|147142.8|147254.3|147144.7|147230.2|147121.9|18
1650299430000|2022-04-18 16:30:30|147256.1|147126.1|147259.9|147129.9|147260.5|147130.5|147252.9|147122.9|18
1650299440000|2022-04-18 16:30:40|147260.2|147130.2|147239.7|147149.7|147261|147149.7|147239.7|147128.5|8
1650299450000|2022-04-18 16:30:50|147240|147150|147240.2|147150.2|147240.9|147150.9|147239|147149|11
1650299460000|2022-04-18 16:31:00|147238|147148|147238.2|147148.2|147240.4|147150.4|147236.3|147146.3|13
1650299470000|2022-04-18 16:31:10|147238.1|147148.1|147238.5|147148.5|147240.3|147150.3|147238.1|147148.1|14
1650299480000|2022-04-18 16:31:20|147238.6|147148.6|147235.8|147145.8|147240|147150|147235.8|147145.8|8
1650299490000|2022-04-18 16:31:30|147236.9|147146.9|147237.3|147147.3|147239.8|147149.8|147236.6|147146.6|14
1650299500000|2022-04-18 16:31:40|147236.5|147146.5|147264.5|147174.5|147264.5|147174.5|147236.1|147146.1|11
1650299510000|2022-04-18 16:31:50|147268.3|147178.3|147262.2|147172.2|147269.1|147179.1|147257|147167|20
1650299520000|2022-04-18 16:32:00|147262.3|147172.3|147251.8|147161.8|147264.3|147174.3|147249|147159|17
1650299530000|2022-04-18 16:32:10|147259.3|147169.3|147281.5|147151.5|147285.4|147177.1|147259.3|147150|13
1650299540000|2022-04-18 16:32:20|147281.1|147151.1|147284.6|147154.6|147284.6|147154.6|147281.1|147151.1|9
1650299550000|2022-04-18 16:32:30|147284.9|147154.9|147263.4|147173.4|147287.1|147173.6|147261.1|147152.5|9
1650299560000|2022-04-18 16:32:40|147264.1|147174.1|147262.2|147172.2|147264.4|147174.4|147261.7|147171.7|7
1650299570000|2022-04-18 16:32:50|147262.7|147172.7|147262.9|147172.9|147263|147173|147261.9|147171.9|11
1650299580000|2022-04-18 16:33:00|147262.8|147172.8|147285.7|147155.7|147286.7|147173.1|147261.7|147148.1|12
1650299590000|2022-04-18 16:33:10|147262|147172|147261.3|147171.3|147263.7|147173.7|147260.8|147170.8|8
1650299600000|2022-04-18 16:33:20|147261.7|147171.7|147262|147172|147262|147172|147261.2|147171.2|6
1650299610000|2022-04-18 16:33:30|147261.7|147171.7|147261.1|147171.1|147262.3|147172.3|147261.1|147171.1|4
1650299620000|2022-04-18 16:33:40|147259.1|147169.1|147259.6|147169.6|147262.3|147172.3|147259|147169|8
1650299630000|2022-04-18 16:33:50|147261.8|147171.8|147262.2|147172.2|147262.3|147172.3|147261.3|147171.3|4
1650299640000|2022-04-18 16:34:00|147260.5|147170.5|147258.2|147168.2|147261.9|147171.9|147256.6|147166.6|14
1650299650000|2022-04-18 16:34:10|147258.3|147168.3|147259.2|147169.2|147259.3|147169.3|147258.3|147168.3|10
1650299660000|2022-04-18 16:34:20|147259.3|147169.3|147260.8|147170.8|147260.8|147170.8|147257|147167|13
1650299670000|2022-04-18 16:34:30|147261|147171|147260.3|147170.3|147261.2|147171.2|147258.8|147168.8|7
1650299680000|2022-04-18 16:34:40|147260.4|147170.4|147261|147171|147261.1|147171.1|147256.9|147166.9|11
1650299690000|2022-04-18 16:34:50|147261.4|147171.4|147279.4|147149.4|147279.4|147171.4|147257.5|147146.8|17
1650299700000|2022-04-18 16:35:00|147278|147148|147254.6|147164.6|147279.8|147166.6|147254.2|147144.1|19
1650299710000|2022-04-18 16:35:10|147255.3|147165.3|147253.6|147163.6|147260.3|147170.3|147251.4|147161.4|16
1650299720000|2022-04-18 16:35:20|147253.9|147163.9|147274.1|147144.1|147274.3|147164.4|147253.9|147142.7|9
1650299730000|2022-04-18 16:35:30|147272.8|147142.8|147259|147169|147274.4|147169.4|147255|147142.8|17
1650299740000|2022-04-18 16:35:40|147259.3|147169.3|147274.5|147144.5|147276.2|147170.1|147254|147141.3|14
1650299750000|2022-04-18 16:35:50|147273.9|147143.9|147258.3|147168.3|147277.7|147168.3|147257.8|147143.8|8
1650299760000|2022-04-18 16:36:00|147258|147168|147258.2|147168.2|147258.2|147168.2|147257.9|147167.9|3
1650299770000|2022-04-18 16:36:10|147258.3|147168.3|147258.6|147168.6|147259.2|147169.2|147258.3|147168.3|5
1650299780000|2022-04-18 16:36:20|147258.5|147168.5|147251.8|147161.8|147259.3|147169.3|147250.8|147160.8|11
1650299790000|2022-04-18 16:36:30|147253.2|147163.2|147253.4|147163.4|147256.7|147166.7|147251.7|147161.7|16
1650299800000|2022-04-18 16:36:40|147254.9|147164.9|147271.6|147181.6|147274.7|147184.7|147254.4|147164.4|12
1650299810000|2022-04-18 16:36:50|147269.9|147179.9|147266.4|147176.4|147270.6|147180.6|147264.4|147174.4|12
1650299820000|2022-04-18 16:37:00|147267.6|147177.6|147265.2|147175.2|147267.9|147177.9|147265|147175|9
1650299830000|2022-04-18 16:37:10|147259|147169|147259.6|147169.6|147260.8|147170.8|147252.9|147162.9|17
1650299840000|2022-04-18 16:37:20|147259.4|147169.4|147258|147168|147274.6|147170.4|147255.5|147142|13
1650299850000|2022-04-18 16:37:30|147258.4|147168.4|147263.2|147173.2|147263.2|147173.2|147253.3|147163.3|13
1650299860000|2022-04-18 16:37:40|147261.2|147171.2|147284.4|147154.4|147284.4|147173.5|147254.3|147151.2|23
1650299870000|2022-04-18 16:37:50|147285.9|147155.9|147282.2|147152.2|147285.9|147155.9|147277.7|147147.7|26
1650299880000|2022-04-18 16:38:00|147280|147150|147282.3|147152.3|147282.9|147152.9|147280|147150|10
1650299890000|2022-04-18 16:38:10|147281.6|147151.6|147282.5|147152.5|147286.3|147156.3|147281.3|147151.3|10
1650299900000|2022-04-18 16:38:20|147283.7|147153.7|147279.5|147149.5|147283.7|147153.7|147279.5|147149.5|11
1650299910000|2022-04-18 16:38:30|147281.1|147151.1|147263.4|147173.4|147281.7|147177.9|147260.5|147149.5|30
1650299920000|2022-04-18 16:38:40|147263.7|147173.7|147261.1|147171.1|147265.9|147175.9|147257.2|147167.2|21
1650299930000|2022-04-18 16:38:50|147260.2|147170.2|147258.2|147168.2|147265.8|147175.8|147258.2|147168.2|21
1650299940000|2022-04-18 16:39:00|147258.4|147168.4|147256|147166|147262.6|147172.6|147252.4|147162.4|21
1650299950000|2022-04-18 16:39:10|147255.7|147165.7|147258|147168|147258|147168|147250.7|147160.7|17
1650299960000|2022-04-18 16:39:20|147257.4|147167.4|147258.4|147168.4|147258.4|147168.4|147257.4|147167.4|9
1650299970000|2022-04-18 16:39:30|147258.1|147168.1|147260.1|147170.1|147260.1|147170.1|147255.8|147165.8|10
1650299980000|2022-04-18 16:39:40|147260.4|147170.4|147263.6|147173.6|147263.6|147173.6|147260.3|147170.3|4
1650299990000|2022-04-18 16:39:50|147259.8|147169.8|147252.4|147122.4|147261.2|147171.2|147228.4|147122.3|21
1650300000000|2022-04-18 16:40:00|147247.1|147117.1|147233|147103|147247.1|147120.8|147206.6|147097.5|25
1650300010000|2022-04-18 16:40:10|147233.1|147103.1|147224.3|147094.3|147233.3|147103.3|147223.3|147093.3|12
1650300020000|2022-04-18 16:40:20|147224.5|147094.5|147225.1|147095.1|147225.3|147095.3|147224.5|147094.5|8
1650300030000|2022-04-18 16:40:30|147225.2|147095.2|147225|147095|147225.3|147095.3|147225|147095|5
1650300040000|2022-04-18 16:40:40|147226.6|147096.6|147203.4|147113.4|147226.9|147115.3|147203.4|147096.3|7
1650300050000|2022-04-18 16:40:50|147204.5|147114.5|147206.3|147116.3|147210.7|147120.7|147204.5|147114.5|17
1650300060000|2022-04-18 16:41:00|147206.8|147116.8|147207|147117|147207|147117|147204.7|147114.7|15
1650300070000|2022-04-18 16:41:10|147207.2|147117.2|147203.5|147113.5|147207.2|147117.2|147202.7|147112.7|17
1650300080000|2022-04-18 16:41:20|147203.8|147113.8|147202.4|147112.4|147203.9|147113.9|147201.6|147111.6|15
1650300090000|2022-04-18 16:41:30|147203.4|147113.4|147202.8|147112.8|147203.4|147113.4|147195.5|147105.5|9
1650300100000|2022-04-18 16:41:40|147205|147115|147193.3|147103.3|147205.5|147115.5|147192.7|147102.7|14
1650300110000|2022-04-18 16:41:50|147195.5|147105.5|147186.7|147096.7|147195.5|147105.5|147186.7|147096.7|20
1650300120000|2022-04-18 16:42:00|147187.4|147097.4|147189.1|147099.1|147189.6|147099.6|147187.4|147097.4|20
1650300130000|2022-04-18 16:42:10|147189.7|147099.7|147189.3|147099.3|147190.1|147100.1|147189.1|147099.1|11
1650300140000|2022-04-18 16:42:20|147189.4|147099.4|147186.1|147096.1|147191.6|147101.6|147184.8|147094.8|17
1650300150000|2022-04-18 16:42:30|147185.6|147095.6|147185.9|147095.9|147187.7|147097.7|147184|147094|20
1650300160000|2022-04-18 16:42:40|147186.1|147096.1|147173.1|147083.1|147186.1|147096.1|147172.5|147082.5|20
1650300170000|2022-04-18 16:42:50|147173.4|147083.4|147176.9|147086.9|147177.2|147087.2|147171.8|147081.8|16
1650300180000|2022-04-18 16:43:00|147176.3|147086.3|147174.2|147084.2|147176.3|147086.3|147173.9|147083.9|14
1650300190000|2022-04-18 16:43:10|147173.8|147083.8|147194.8|147064.8|147195.2|147085.9|147173.8|147064.8|11
1650300200000|2022-04-18 16:43:20|147185.4|147055.4|147175.4|147085.4|147196.7|147085.4|147173.9|147055.4|15
1650300210000|2022-04-18 16:43:30|147174.1|147084.1|147173|147083|147174.1|147084.1|147172.9|147082.9|10
1650300220000|2022-04-18 16:43:40|147173.2|147083.2|147173.1|147083.1|147173.9|147083.9|147171.9|147081.9|12
1650300230000|2022-04-18 16:43:50|147174.4|147084.4|147172.4|147082.4|147174.4|147084.4|147172.3|147082.3|13
1650300240000|2022-04-18 16:44:00|147172.5|147082.5|147174.3|147084.3|147174.3|147084.3|147172.5|147082.5|10
1650300250000|2022-04-18 16:44:10|147174|147084|147182.5|147052.5|147192.9|147084|147172.2|147052.5|16
1650300260000|2022-04-18 16:44:20|147157.6|147067.6|147147|147017|147157.8|147067.6|147143.7|147016.9|29
1650300270000|2022-04-18 16:44:30|147147.1|147017.1|147150.8|147020.8|147150.8|147020.8|147146.2|147016.2|22
1650300280000|2022-04-18 16:44:40|147150.9|147020.9|147150.4|147020.4|147151.6|147021.6|147149|147019|19
1650300290000|2022-04-18 16:44:50|147150.7|147020.7|147149.8|147019.8|147150.7|147020.7|147149.1|147019.1|10
1650300300000|2022-04-18 16:45:00|147149.1|147019.1|147148.4|147018.4|147149.8|147019.8|147146.1|147016.1|28
1650300310000|2022-04-18 16:45:10|147147.9|147017.9|147150.1|147020.1|147150.1|147020.1|147147.6|147017.6|20
1650300320000|2022-04-18 16:45:20|147149.5|147019.5|147147.1|147017.1|147150.1|147020.1|147146.9|147016.9|22
1650300330000|2022-04-18 16:45:30|147147.2|147017.2|147145.9|147015.9|147147.2|147017.2|147145.9|147015.9|7
1650300340000|2022-04-18 16:45:40|147146|147016|147144.2|147014.2|147146.3|147016.3|147144.1|147014.1|17
1650300350000|2022-04-18 16:45:50|147144.5|147014.5|147127.4|146997.4|147144.6|147014.6|147126.2|146996.2|17
1650300360000|2022-04-18 16:46:00|147127.1|146997.1|147129.8|146999.8|147131|147001|147127.1|146997.1|23
1650300370000|2022-04-18 16:46:10|147129.7|146999.7|147130.2|147000.2|147130.3|147000.3|147129.6|146999.6|13
1650300380000|2022-04-18 16:46:20|147130.5|147000.5|147129.9|146999.9|147130.5|147000.5|147129.8|146999.8|5
1650300390000|2022-04-18 16:46:30|147129.7|146999.7|147131.6|147001.6|147132.5|147002.5|147129.7|146999.7|17
1650300400000|2022-04-18 16:46:40|147131.8|147001.8|147129.3|146999.3|147131.8|147001.8|147129.3|146999.3|12
1650300410000|2022-04-18 16:46:50|147129.1|146999.1|147130.3|147000.3|147130.3|147000.3|147129.1|146999.1|14
1650300420000|2022-04-18 16:47:00|147131.4|147001.4|147133.9|147003.9|147135.5|147005.5|147131.4|147001.4|23
1650300430000|2022-04-18 16:47:10|147133.5|147003.5|147133.9|147003.9|147134.2|147004.2|147132.6|147002.6|26
1650300440000|2022-04-18 16:47:20|147133.7|147003.7|147133.1|147003.1|147139.2|147009.2|147132|147002|19
1650300450000|2022-04-18 16:47:30|147134|147004|147143.4|147013.4|147144.3|147014.3|147134|147004|28
1650300460000|2022-04-18 16:47:40|147143.7|147013.7|147142|147012|147143.7|147013.7|147141.9|147011.9|15
1650300470000|2022-04-18 16:47:50|147142.1|147012.1|147139.8|147009.8|147142.1|147012.1|147139.7|147009.7|8
1650300480000|2022-04-18 16:48:00|147139.4|147009.4|147140.1|147010.1|147140.5|147010.5|147139.3|147009.3|9
1650300490000|2022-04-18 16:48:10|147141.9|147011.9|147139.2|147009.2|147141.9|147011.9|147139|147009|15
1650300500000|2022-04-18 16:48:20|147139.5|147009.5|147135.1|147005.1|147139.5|147009.5|147132.3|147002.3|25
1650300510000|2022-04-18 16:48:30|147134.9|147004.9|147136.5|147006.5|147136.5|147006.5|147134.9|147004.9|16
1650300520000|2022-04-18 16:48:40|147136.7|147006.7|147138.6|147008.6|147138.6|147008.6|147136.7|147006.7|13
1650300530000|2022-04-18 16:48:50|147138.2|147008.2|147136.3|147006.3|147138.2|147008.2|147136.1|147006.1|13
1650300540000|2022-04-18 16:49:00|147136.4|147006.4|147137.6|147007.6|147137.6|147007.6|147136.1|147006.1|8
1650300550000|2022-04-18 16:49:10|147137.5|147007.5|147138.1|147008.1|147138.6|147028.6|147117|147006.4|19
1650300560000|2022-04-18 16:49:20|147138.2|147008.2|147137|147007|147138.2|147008.2|147136.6|147006.6|8
1650300570000|2022-04-18 16:49:30|147137.1|147007.1|147136.8|147006.8|147137.1|147007.1|147136|147006|16
1650300580000|2022-04-18 16:49:40|147136.5|147006.5|147136.6|147006.6|147137|147007|147136|147006|14
1650300590000|2022-04-18 16:49:50|147136.8|147006.8|147104.9|147014.9|147136.8|147023.8|147101.8|147006.1|24
1650300600000|2022-04-18 16:50:00|147105.1|147015.1|147105.6|147015.6|147105.6|147015.6|147104.8|147014.8|11
1650300610000|2022-04-18 16:50:10|147105.7|147015.7|147106.2|147016.2|147106.7|147016.7|147105.7|147015.7|11
1650300620000|2022-04-18 16:50:20|147106|147016|147104.9|147014.9|147106|147016|147104.9|147014.9|11
1650300630000|2022-04-18 16:50:30|147104.6|147014.6|147099|147009|147116.3|147014.6|147099|146982.3|29
1650300640000|2022-04-18 16:50:40|147098.9|147008.9|147098|147008|147098.9|147008.9|147097.9|147007.9|19
1650300650000|2022-04-18 16:50:50|147098.1|147008.1|147089.2|146999.2|147099.5|147009.5|147089.2|146999.2|16
1650300660000|2022-04-18 16:51:00|147089.8|146999.8|147087.2|146997.2|147089.8|146999.8|147085.8|146995.8|26
1650300670000|2022-04-18 16:51:10|147087|146997|147105.6|147015.6|147106.4|147016.4|147086.7|146996.7|26
1650300680000|2022-04-18 16:51:20|147107.3|147017.3|147110.6|147020.6|147111|147021|147106.4|147016.4|21
1650300690000|2022-04-18 16:51:30|147111.3|147021.3|147117.8|147027.8|147117.8|147027.8|147111|147021|30
1650300700000|2022-04-18 16:51:40|147117.5|147027.5|147114.1|147024.1|147117.9|147027.9|147114.1|147024.1|21
1650300710000|2022-04-18 16:51:50|147114.3|147024.3|147115.4|147025.4|147117.1|147027.1|147113.7|147023.7|16
1650300720000|2022-04-18 16:52:00|147115.5|147025.5|147114.7|147024.7|147115.8|147025.8|147114.7|147024.7|19
1650300730000|2022-04-18 16:52:10|147114.8|147024.8|147114.1|147024.1|147114.9|147024.9|147114.1|147024.1|17
1650300740000|2022-04-18 16:52:20|147115.5|147025.5|147134.9|147004.9|147134.9|147025.5|147114.6|147004.9|13
1650300750000|2022-04-18 16:52:30|147134.8|147004.8|147134|147004|147135|147005|147133.8|147003.8|20
1650300760000|2022-04-18 16:52:40|147133.9|147003.9|147135|147005|147137.5|147007.5|147133.9|147003.9|24
1650300770000|2022-04-18 16:52:50|147136.3|147006.3|147130.9|147000.9|147136.3|147006.3|147130.9|147000.9|19
1650300780000|2022-04-18 16:53:00|147130.8|147000.8|147112.9|147022.9|147132.2|147023.7|147112.5|146999.7|23
1650300790000|2022-04-18 16:53:10|147112.7|147022.7|147138.3|147008.3|147138.5|147022.7|147111.4|147007|23
1650300800000|2022-04-18 16:53:20|147138.1|147008.1|147141.4|147011.4|147141.4|147011.4|147135.6|147005.6|22
1650300810000|2022-04-18 16:53:30|147140|147010|147139.5|147009.5|147140.4|147010.4|147137.8|147007.8|22
1650300820000|2022-04-18 16:53:40|147139.6|147009.6|147140.7|147010.7|147145.1|147015.1|147139.6|147009.6|15
1650300830000|2022-04-18 16:53:50|147140.9|147010.9|147136.2|147006.2|147143.9|147013.9|147135.5|147005.5|21
1650300840000|2022-04-18 16:54:00|147135.9|147005.9|147136.3|147006.3|147136.4|147006.4|147135.7|147005.7|19
1650300850000|2022-04-18 16:54:10|147136|147006|147140.1|147010.1|147141.9|147011.9|147135.9|147005.9|17
1650300860000|2022-04-18 16:54:20|147140.2|147010.2|147137.5|147007.5|147140.2|147010.2|147137.3|147007.3|19
1650300870000|2022-04-18 16:54:30|147137.6|147007.6|147141|147011|147141.6|147011.6|147136|147006|22
1650300880000|2022-04-18 16:54:40|147140|147010|147141.1|147011.1|147143.6|147013.6|147139|147009|13
1650300890000|2022-04-18 16:54:50|147141.4|147011.4|147120.5|147030.5|147141.4|147030.5|147118.3|147011.4|9
1650300900000|2022-04-18 16:55:00|147120.6|147030.6|147122.2|147032.2|147123.4|147033.4|147116.8|147026.8|16
1650300910000|2022-04-18 16:55:10|147122|147032|147136.2|147046.2|147149.5|147049.7|147120.7|147010.1|29
1650300920000|2022-04-18 16:55:20|147136.3|147046.3|147135.9|147045.9|147136.3|147046.3|147134.1|147044.1|17
1650300930000|2022-04-18 16:55:30|147140|147050|147137.4|147047.4|147140.1|147050.1|147135.4|147045.4|16
1650300940000|2022-04-18 16:55:40|147137|147047|147123.3|147033.3|147137.5|147047.5|147121.9|147031.9|24
1650300950000|2022-04-18 16:55:50|147122.9|147032.9|147124|147034|147129.8|147039.8|147122.9|147032.9|25
1650300960000|2022-04-18 16:56:00|147123.8|147033.8|147139|147009|147144.8|147034|147121|147008.8|30
1650300970000|2022-04-18 16:56:10|147139.6|147009.6|147129.1|146999.1|147140.1|147010.1|147123|146993|27
1650300980000|2022-04-18 16:56:20|147129.3|146999.3|147129.9|146999.9|147129.9|146999.9|147128.8|146998.8|16
1650300990000|2022-04-18 16:56:30|147130.1|147000.1|147114.7|147024.7|147130.3|147029.6|147114.7|147000.1|23
1650301000000|2022-04-18 16:56:40|147116|147026|147115.7|147025.7|147116.9|147026.9|147114.4|147024.4|17
1650301010000|2022-04-18 16:56:50|147109.2|147019.2|147109|147019|147110.4|147020.4|147107|147017|20
1650301020000|2022-04-18 16:57:00|147107.8|147017.8|147109.2|147019.2|147112.5|147022.5|147107.8|147017.8|30
1650301030000|2022-04-18 16:57:10|147108.5|147018.5|147108.2|147018.2|147109.8|147019.8|147106.8|147016.8|24
1650301040000|2022-04-18 16:57:20|147108.1|147018.1|147130.1|147000.1|147130.6|147019.3|147106.7|147000.1|24
1650301050000|2022-04-18 16:57:30|147130.2|147000.2|147130|147000|147130.7|147000.7|147129.5|146999.5|26
1650301060000|2022-04-18 16:57:40|147130.2|147000.2|147111.2|147021.2|147131.1|147021.2|147111.2|146999.8|19
1650301070000|2022-04-18 16:57:50|147111|147021|147104|147014|147111.3|147021.3|147104|147014|18
1650301080000|2022-04-18 16:58:00|147103.7|147013.7|147102.5|147012.5|147105.7|147015.7|147102.4|147012.4|29
1650301090000|2022-04-18 16:58:10|147102.7|147012.7|147100.2|147010.2|147102.8|147012.8|147099.4|147009.4|30
1650301100000|2022-04-18 16:58:20|147100.3|147010.3|147103.6|147013.6|147104.3|147014.3|147100|147010|21
1650301110000|2022-04-18 16:58:30|147103.9|147013.9|147110.3|147020.3|147110.4|147020.4|147103.9|147013.9|31
1650301120000|2022-04-18 16:58:40|147110.4|147020.4|147106.9|147016.9|147111.6|147021.6|147106.4|147016.4|23
1650301130000|2022-04-18 16:58:50|147107.1|147017.1|147107|147017|147107.9|147017.9|147106.7|147016.7|14
1650301140000|2022-04-18 16:59:00|147106.9|147016.9|147112.9|147022.9|147135.6|147023.9|147105.3|147004.5|30
1650301150000|2022-04-18 16:59:10|147113.3|147023.3|147109.4|147019.4|147113.3|147023.3|147103.9|147013.9|24
1650301160000|2022-04-18 16:59:20|147108.4|147018.4|147112.1|147022.1|147112.7|147022.7|147107.5|147017.5|24
1650301170000|2022-04-18 16:59:30|147111.2|147021.2|147102.2|147012.2|147111.6|147021.6|147102.2|147012.2|21
1650301180000|2022-04-18 16:59:40|147102.3|147012.3|147105.5|147015.5|147105.5|147015.5|147102.3|147012.3|26
1650301190000|2022-04-18 16:59:50|147108.9|147018.9|147108.1|147018.1|147111.8|147021.8|147105.6|147015.6|31
1650301200000|2022-04-18 17:00:00|147107.9|147017.9|147114.9|147024.9|147115.1|147025.1|147107|147017|32
1650301210000|2022-04-18 17:00:10|147111.9|147021.9|147108|147018|147117.4|147027.4|147108|147018|18
1650301220000|2022-04-18 17:00:20|147107.9|147017.9|147117.4|147027.4|147117.4|147027.4|147107.1|147017.1|24
1650301230000|2022-04-18 17:00:30|147118.6|147028.6|147117.9|147027.9|147124.1|147034.1|147113.6|147023.6|19
1650301240000|2022-04-18 17:00:40|147116.3|147026.3|147117|147027|147121.2|147031.2|147115.9|147025.9|21
1650301250000|2022-04-18 17:00:50|147116.9|147026.9|147113.5|147023.5|147118.5|147028.5|147111.6|147021.6|20
1650301260000|2022-04-18 17:01:00|147118.4|147028.4|147109.5|147019.5|147118.4|147028.4|147107.7|147017.7|29
1650301270000|2022-04-18 17:01:10|147109.4|147019.4|147112.5|147022.5|147113|147023|147109.2|147019.2|21
1650301280000|2022-04-18 17:01:20|147112|147022|147113.3|147023.3|147114.9|147024.9|147110.1|147020.1|24
1650301290000|2022-04-18 17:01:30|147113|147023|147114.8|147024.8|147114.8|147024.8|147111|147021|18
1650301300000|2022-04-18 17:01:40|147113.9|147023.9|147145.1|147055.1|147151.1|147055.1|147113.3|147016.2|27
1650301310000|2022-04-18 17:01:50|147134.8|147044.8|147143.5|147053.5|147150.3|147060.3|147134.8|147044.8|25
1650301320000|2022-04-18 17:02:00|147142.6|147052.6|147139.5|147049.5|147164.1|147055.5|147139.5|147027.7|33
1650301330000|2022-04-18 17:02:10|147140.6|147050.6|147143.8|147053.8|147146.1|147056.1|147139.8|147049.8|31
1650301340000|2022-04-18 17:02:20|147145.3|147055.3|147150.3|147060.3|147152.4|147062.4|147143.3|147053.3|21
1650301350000|2022-04-18 17:02:30|147150.5|147060.5|147236.2|147106.2|147244.6|147130.5|147150.5|147054|33
1650301360000|2022-04-18 17:02:40|147235.5|147105.5|147236.9|147106.9|147242.5|147112.5|147235.2|147105.2|29
1650301370000|2022-04-18 17:02:50|147237.4|147107.4|147237.2|147107.2|147240.7|147110.7|147236|147106|22
1650301380000|2022-04-18 17:03:00|147238.5|147108.5|147237.7|147107.7|147243.1|147113.1|147236.1|147106.1|26
1650301390000|2022-04-18 17:03:10|147240.7|147110.7|147240.5|147110.5|147243.2|147113.2|147238.5|147108.5|24
1650301400000|2022-04-18 17:03:20|147238.8|147108.8|147217.4|147087.4|147243.1|147113.1|147208.8|147078.8|21
1650301410000|2022-04-18 17:03:30|147220.8|147090.8|147222|147092|147222|147092|147196.7|147066.7|26
1650301420000|2022-04-18 17:03:40|147222.1|147092.1|147214.4|147084.4|147222.1|147092.1|147212.8|147082.8|20
1650301430000|2022-04-18 17:03:50|147212.9|147082.9|147217.6|147087.6|147221.2|147091.2|147212.9|147082.9|16
1650301440000|2022-04-18 17:04:00|147219|147089|147223.4|147093.4|147227.6|147097.6|147219|147089|27
1650301450000|2022-04-18 17:04:10|147221.7|147091.7|147207.8|147077.8|147225.7|147095.7|147203.7|147073.7|25
1650301460000|2022-04-18 17:04:20|147200|147070|147208.1|147078.1|147211.5|147081.5|147197.3|147067.3|26
1650301470000|2022-04-18 17:04:30|147210.2|147080.2|147208.5|147078.5|147210.2|147080.2|147201.5|147071.5|20
1650301480000|2022-04-18 17:04:40|147207.2|147077.2|147209.6|147079.6|147211.9|147081.9|147206.9|147076.9|13
1650301490000|2022-04-18 17:04:50|147207.6|147077.6|147210.2|147080.2|147213.6|147083.6|147207.6|147077.6|18
1650301500000|2022-04-18 17:05:00|147210.4|147080.4|147218.6|147088.6|147222.6|147092.6|147206.6|147076.6|31
1650301510000|2022-04-18 17:05:10|147220.3|147090.3|147218.2|147088.2|147222|147092|147216.3|147086.3|20
1650301520000|2022-04-18 17:05:20|147219|147089|147221.6|147091.6|147224.4|147094.4|147218.5|147088.5|14
1650301530000|2022-04-18 17:05:30|147221.1|147091.1|147195.1|147105.1|147224|147105.9|147192.9|147068|29
1650301540000|2022-04-18 17:05:40|147194.4|147104.4|147195.6|147105.6|147200.5|147110.5|147194|147104|22
1650301550000|2022-04-18 17:05:50|147195|147105|147198.3|147108.3|147199.4|147109.4|147194.9|147104.9|16
1650301560000|2022-04-18 17:06:00|147198.9|147108.9|147213.4|147083.4|147220.2|147108.9|147197.3|147074|19
1650301570000|2022-04-18 17:06:10|147211.8|147081.8|147209.4|147079.4|147213|147083|147206.8|147076.8|29
1650301580000|2022-04-18 17:06:20|147214.1|147084.1|147213.9|147083.9|147216.6|147086.6|147207.9|147077.9|23
1650301590000|2022-04-18 17:06:30|147214.5|147084.5|147211.8|147081.8|147215.8|147085.8|147209.8|147079.8|21
1650301600000|2022-04-18 17:06:40|147211|147081|147216.7|147086.7|147216.7|147086.7|147210.7|147080.7|23
1650301610000|2022-04-18 17:06:50|147215.7|147085.7|147210.3|147080.3|147217.6|147087.6|147204.2|147074.2|24
1650301620000|2022-04-18 17:07:00|147209.5|147079.5|147208.4|147078.4|147218.1|147088.1|147207.6|147077.6|36
1650301630000|2022-04-18 17:07:10|147207.9|147077.9|147212.4|147082.4|147214.1|147084.1|147206.9|147076.9|25
1650301640000|2022-04-18 17:07:20|147211.3|147081.3|147214.7|147084.7|147219.7|147089.7|147210.7|147080.7|15
1650301650000|2022-04-18 17:07:30|147215.4|147085.4|147200.9|147070.9|147216.1|147086.1|147199.5|147069.5|31
1650301660000|2022-04-18 17:07:40|147200.6|147070.6|147198.8|147068.8|147203.2|147073.2|147194.9|147064.9|29
1650301670000|2022-04-18 17:07:50|147197.7|147067.7|147198.4|147068.4|147202|147072|147197.7|147067.7|15
1650301680000|2022-04-18 17:08:00|147198.8|147068.8|147184.7|147054.7|147198.8|147068.8|147181.9|147051.9|32
1650301690000|2022-04-18 17:08:10|147185.2|147055.2|147192.9|147062.9|147193.3|147063.3|147185.2|147055.2|28
1650301700000|2022-04-18 17:08:20|147192.3|147062.3|147196.8|147066.8|147196.8|147066.8|147182|147052|23
1650301710000|2022-04-18 17:08:30|147197.1|147067.1|147194.9|147064.9|147203|147073|147191.7|147061.7|29
1650301720000|2022-04-18 17:08:40|147199.2|147069.2|147198.3|147068.3|147202.1|147072.1|147196.2|147066.2|22
1650301730000|2022-04-18 17:08:50|147200.3|147070.3|147222|147092|147222|147092|147198.4|147068.4|27
1650301740000|2022-04-18 17:09:00|147219.3|147089.3|147214.1|147084.1|147219.3|147089.3|147211|147081|18
1650301750000|2022-04-18 17:09:10|147212.3|147082.3|147207.7|147077.7|147217.2|147087.2|147207.7|147077.7|14
1650301760000|2022-04-18 17:09:20|147207.6|147077.6|147208.9|147078.9|147213|147083|147203.6|147073.6|19
1650301770000|2022-04-18 17:09:30|147209|147079|147203.4|147073.4|147212.4|147082.4|147202.2|147072.2|23
1650301780000|2022-04-18 17:09:40|147205.1|147075.1|147212|147082|147215.3|147085.3|147204|147074|14
1650301790000|2022-04-18 17:09:50|147211.5|147081.5|147205.3|147075.3|147211.5|147081.5|147203.1|147073.1|16
1650301800000|2022-04-18 17:10:00|147203.3|147073.3|147202.2|147072.2|147212.1|147082.1|147195.6|147065.6|28
1650301810000|2022-04-18 17:10:10|147200|147070|147203.6|147073.6|147207.6|147077.6|147197.8|147067.8|23
1650301820000|2022-04-18 17:10:20|147205.1|147075.1|147186|147056|147205.1|147075.1|147185.8|147055.8|31
1650301830000|2022-04-18 17:10:30|147185.8|147055.8|147192.1|147062.1|147192.1|147062.1|147175|147045|37
1650301840000|2022-04-18 17:10:40|147195.5|147065.5|147214.8|147084.8|147214.8|147084.8|147190.7|147060.7|30
1650301850000|2022-04-18 17:10:50|147211.6|147081.6|147208.6|147078.6|147213.3|147083.3|147204.4|147074.4|25
1650301860000|2022-04-18 17:11:00|147207.7|147077.7|147204.7|147074.7|147208.9|147078.9|147203.5|147073.5|25
1650301870000|2022-04-18 17:11:10|147204.8|147074.8|147201.5|147071.5|147211.9|147081.9|147188.8|147058.8|23
1650301880000|2022-04-18 17:11:20|147203.6|147073.6|147205.8|147075.8|147211|147081|147200.3|147070.3|18
1650301890000|2022-04-18 17:11:30|147207.1|147077.1|147200.1|147070.1|147208|147078|147198.8|147068.8|16
1650301900000|2022-04-18 17:11:40|147200.2|147070.2|147205|147075|147207|147077|147197.5|147067.5|20
1650301910000|2022-04-18 17:11:50|147208.3|147078.3|147209.7|147079.7|147209.7|147079.7|147198.2|147068.2|27
1650301920000|2022-04-18 17:12:00|147208.1|147078.1|147207.8|147077.8|147211|147081|147196.5|147066.5|21
1650301930000|2022-04-18 17:12:10|147212.7|147082.7|147210|147080|147212.8|147082.8|147206.7|147076.7|16
1650301940000|2022-04-18 17:12:20|147211.4|147081.4|147206.6|147076.6|147211.5|147081.5|147204.9|147074.9|13
1650301950000|2022-04-18 17:12:30|147205.4|147075.4|147204.6|147074.6|147207.9|147077.9|147200.6|147070.6|19
1650301960000|2022-04-18 17:12:40|147202.5|147072.5|147203.4|147073.4|147204.8|147074.8|147199.9|147069.9|17
1650301970000|2022-04-18 17:12:50|147202.6|147072.6|147202.2|147072.2|147204.1|147074.1|147201|147071|11
1650301980000|2022-04-18 17:13:00|147202.4|147072.4|147199.2|147069.2|147204|147074|147196|147066|21
1650301990000|2022-04-18 17:13:10|147198.8|147068.8|147199.2|147069.2|147202.6|147072.6|147198.4|147068.4|19
1650302000000|2022-04-18 17:13:20|147202|147072|147200.4|147070.4|147202|147072|147199.4|147069.4|9
1650302010000|2022-04-18 17:13:30|147200.6|147070.6|147202.9|147072.9|147203.1|147073.1|147199.7|147069.7|8
1650302020000|2022-04-18 17:13:40|147200.8|147070.8|147187.8|147097.8|147202.9|147097.8|147187.8|147070.2|11
1650302030000|2022-04-18 17:13:50|147176.7|147086.7|147210.1|147080.1|147211.4|147102.6|147176.7|147067.7|25
1650302040000|2022-04-18 17:14:00|147207.7|147077.7|147200.8|147070.8|147207.7|147077.7|147190.7|147060.7|29
1650302050000|2022-04-18 17:14:10|147197.3|147067.3|147198.1|147068.1|147200.3|147070.3|147196.2|147066.2|20
1650302060000|2022-04-18 17:14:20|147196.2|147066.2|147188.8|147058.8|147198.1|147068.1|147180.4|147050.4|24
1650302070000|2022-04-18 17:14:30|147188.3|147058.3|147189.4|147059.4|147191|147061|147188.2|147058.2|17
1650302080000|2022-04-18 17:14:40|147189.6|147059.6|147193.3|147063.3|147193.3|147063.3|147188.5|147058.5|18
1650302090000|2022-04-18 17:14:50|147194.6|147064.6|147202.6|147072.6|147206.2|147076.2|147191.5|147061.5|30
1650302100000|2022-04-18 17:15:00|147203.3|147073.3|147204.3|147074.3|147205.3|147075.3|147201.6|147071.6|17
1650302110000|2022-04-18 17:15:10|147204.8|147074.8|147204.9|147074.9|147204.9|147074.9|147201.8|147071.8|13
1650302120000|2022-04-18 17:15:20|147204.7|147074.7|147168.8|147078.8|147205.4|147092.3|147163.7|147052.8|21
1650302130000|2022-04-18 17:15:30|147166.1|147076.1|147176|147086|147176.2|147086.2|147166.1|147076.1|20
1650302140000|2022-04-18 17:15:40|147176.6|147086.6|147180.9|147090.9|147181.6|147091.6|147175.3|147085.3|18
1650302150000|2022-04-18 17:15:50|147180.4|147090.4|147178.9|147088.9|147202|147092.8|147178.9|147068.4|21
1650302160000|2022-04-18 17:16:00|147178.1|147088.1|147182.3|147092.3|147183.6|147093.6|147177.2|147087.2|20
1650302170000|2022-04-18 17:16:10|147180.9|147090.9|147182.5|147092.5|147183.3|147093.3|147180|147090|16
1650302180000|2022-04-18 17:16:20|147180.9|147090.9|147181.7|147091.7|147183.6|147093.6|147180.9|147090.9|9
1650302190000|2022-04-18 17:16:30|147180.6|147090.6|147180.6|147090.6|147182.8|147092.8|147179.1|147089.1|18
1650302200000|2022-04-18 17:16:40|147176.5|147086.5|147209.5|147079.5|147209.5|147100.8|147176.5|147072.3|28
1650302210000|2022-04-18 17:16:50|147208.5|147078.5|147211.5|147081.5|147214.8|147084.8|147205.6|147075.6|17
1650302220000|2022-04-18 17:17:00|147214.8|147084.8|147209.5|147079.5|147214.8|147084.8|147206.1|147076.1|17
1650302230000|2022-04-18 17:17:10|147208.1|147078.1|147208.6|147078.6|147209.8|147079.8|147205.9|147075.9|15
1650302240000|2022-04-18 17:17:20|147208.8|147078.8|147215.5|147085.5|147215.5|147085.5|147207.3|147077.3|17
1650302250000|2022-04-18 17:17:30|147215.6|147085.6|147221|147091|147225.1|147095.1|147213.9|147083.9|22
1650302260000|2022-04-18 17:17:40|147223.3|147093.3|147217.4|147087.4|147223.3|147093.3|147217.4|147087.4|19
1650302270000|2022-04-18 17:17:50|147217|147087|147205.7|147075.7|147217.3|147087.3|147205.5|147075.5|21
1650302280000|2022-04-18 17:18:00|147204.2|147074.2|147204|147074|147208.1|147078.1|147203.7|147073.7|26
1650302290000|2022-04-18 17:18:10|147203.9|147073.9|147204.8|147074.8|147205.6|147075.6|147202.6|147072.6|22
1650302300000|2022-04-18 17:18:20|147205.6|147075.6|147198.2|147068.2|147206.7|147076.7|147197.8|147067.8|22
1650302310000|2022-04-18 17:18:30|147199.5|147069.5|147199.2|147069.2|147199.7|147069.7|147196.9|147066.9|15
1650302320000|2022-04-18 17:18:40|147199.4|147069.4|147205|147075|147206.1|147099.3|147182.7|147069.2|23
1650302330000|2022-04-18 17:18:50|147206.5|147076.5|147208.5|147078.5|147211.7|147081.7|147206.5|147076.5|23
1650302340000|2022-04-18 17:19:00|147209.7|147079.7|147207.1|147077.1|147209.7|147079.7|147205.9|147075.9|21
1650302350000|2022-04-18 17:19:10|147207.3|147077.3|147207.2|147077.2|147208.2|147078.2|147205.1|147075.1|17
1650302360000|2022-04-18 17:19:20|147204.3|147074.3|147207.8|147077.8|147208.5|147078.5|147203.1|147073.1|11
1650302370000|2022-04-18 17:19:30|147207.6|147077.6|147214.6|147084.6|147214.7|147084.7|147207.6|147077.6|16
1650302380000|2022-04-18 17:19:40|147213.7|147083.7|147208.9|147078.9|147215.1|147085.1|147205.8|147075.8|22
1650302390000|2022-04-18 17:19:50|147207.8|147077.8|147208.2|147078.2|147211.9|147081.9|147202.8|147072.8|27
1650302400000|2022-04-18 17:20:00|147208.1|147078.1|147211.6|147081.6|147213.4|147083.4|147208.1|147078.1|24
1650302410000|2022-04-18 17:20:10|147211.2|147081.2|147207.5|147077.5|147212|147082|147207|147077|19
1650302420000|2022-04-18 17:20:20|147208.6|147078.6|147215.4|147085.4|147215.4|147085.4|147208|147078|16
1650302430000|2022-04-18 17:20:30|147215.2|147085.2|147216.4|147086.4|147217.7|147087.7|147214.3|147084.3|26
1650302440000|2022-04-18 17:20:40|147215.9|147085.9|147216.1|147086.1|147217.6|147087.6|147212.8|147082.8|28
1650302450000|2022-04-18 17:20:50|147215.3|147085.3|147215.7|147085.7|147218|147088|147214.1|147084.1|20
1650302460000|2022-04-18 17:21:00|147215|147085|147214.9|147084.9|147215|147085|147212.7|147082.7|17
1650302470000|2022-04-18 17:21:10|147214.8|147084.8|147213.8|147083.8|147214.8|147084.8|147212.9|147082.9|16
1650302480000|2022-04-18 17:21:20|147213.9|147083.9|147213.6|147083.6|147214.8|147084.8|147213|147083|15
1650302490000|2022-04-18 17:21:30|147213.4|147083.4|147191.1|147101.1|147213.4|147101.1|147189.4|147079.4|14
1650302500000|2022-04-18 17:21:40|147191.4|147101.4|147203.5|147073.5|147208.7|147102.3|147188.4|147072.3|24
1650302510000|2022-04-18 17:21:50|147204.5|147074.5|147179.8|147089.8|147204.5|147089.8|147177.6|147066.9|24
1650302520000|2022-04-18 17:22:00|147178.9|147088.9|147198.6|147068.6|147198.6|147088.9|147176.5|147067.7|19
1650302530000|2022-04-18 17:22:10|147186.2|147056.2|147183|147053|147187.3|147057.3|147181.4|147051.4|28
1650302540000|2022-04-18 17:22:20|147182.7|147052.7|147185.1|147055.1|147186.9|147056.9|147182.7|147052.7|18
1650302550000|2022-04-18 17:22:30|147184.5|147054.5|147181.4|147051.4|147185|147055|147176.2|147046.2|23
1650302560000|2022-04-18 17:22:40|147181.6|147051.6|147192.1|147062.1|147194.4|147064.4|147181.4|147051.4|29
1650302570000|2022-04-18 17:22:50|147193.9|147063.9|147192.7|147062.7|147193.9|147063.9|147189.1|147059.1|20
1650302580000|2022-04-18 17:23:00|147191.9|147061.9|147189.1|147059.1|147192.7|147062.7|147189.1|147059.1|19
1650302590000|2022-04-18 17:23:10|147190.7|147060.7|147190.7|147060.7|147191.7|147061.7|147189.7|147059.7|14
1650302600000|2022-04-18 17:23:20|147190.3|147060.3|147200.5|147070.5|147202.8|147072.8|147190.3|147060.3|27
1650302610000|2022-04-18 17:23:30|147201.8|147071.8|147206.6|147076.6|147206.6|147076.6|147201.4|147071.4|19
1650302620000|2022-04-18 17:23:40|147206.4|147076.4|147199|147069|147206.6|147076.6|147198.9|147068.9|18
1650302630000|2022-04-18 17:23:50|147200.8|147070.8|147199.1|147069.1|147200.8|147070.8|147197.9|147067.9|24
1650302640000|2022-04-18 17:24:00|147198.6|147068.6|147201.2|147071.2|147201.2|147071.2|147198.1|147068.1|30
1650302650000|2022-04-18 17:24:10|147200.2|147070.2|147199.2|147069.2|147200.6|147070.6|147197.9|147067.9|28
1650302660000|2022-04-18 17:24:20|147199.7|147069.7|147200.5|147070.5|147201.5|147071.5|147198.6|147068.6|18
1650302670000|2022-04-18 17:24:30|147200.6|147070.6|147209.1|147079.1|147209.1|147079.1|147198.9|147068.9|20
1650302680000|2022-04-18 17:24:40|147208.2|147078.2|147209.1|147079.1|147209.1|147079.1|147206.9|147076.9|17
1650302690000|2022-04-18 17:24:50|147208.3|147078.3|147212.3|147082.3|147213.1|147083.1|147208|147078|26
1650302700000|2022-04-18 17:25:00|147211.7|147081.7|147209.1|147079.1|147212.3|147082.3|147208.5|147078.5|15
1650302710000|2022-04-18 17:25:10|147209.2|147079.2|147211.1|147081.1|147211.1|147081.1|147209.1|147079.1|13
1650302720000|2022-04-18 17:25:20|147211.4|147081.4|147214.4|147084.4|147217.1|147087.1|147210|147080|22
1650302730000|2022-04-18 17:25:30|147215.8|147085.8|147216.5|147086.5|147217.1|147087.1|147214.3|147084.3|24
1650302740000|2022-04-18 17:25:40|147215.9|147085.9|147216|147086|147216.7|147086.7|147215|147085|19
1650302750000|2022-04-18 17:25:50|147216.2|147086.2|147214.1|147084.1|147216.2|147086.2|147213.5|147083.5|14
1650302760000|2022-04-18 17:26:00|147214.3|147084.3|147215|147085|147215.1|147085.1|147214.3|147084.3|15
1650302770000|2022-04-18 17:26:10|147214.7|147084.7|147216.5|147086.5|147216.8|147086.8|147214.1|147084.1|19
1650302780000|2022-04-18 17:26:20|147216|147086|147213.5|147083.5|147217.2|147087.2|147213.5|147083.5|19
1650302790000|2022-04-18 17:26:30|147213.7|147083.7|147213.9|147083.9|147214|147084|147212|147082|15
1650302800000|2022-04-18 17:26:40|147214.1|147084.1|147214.6|147084.6|147215.6|147085.6|147214.1|147084.1|17
1650302810000|2022-04-18 17:26:50|147214|147084|147214.3|147084.3|147214.7|147084.7|147213.6|147083.6|10
1650302820000|2022-04-18 17:27:00|147215.1|147085.1|147214|147084|147215.6|147085.6|147212.6|147082.6|18
1650302830000|2022-04-18 17:27:10|147213.5|147083.5|147212.3|147082.3|147215.3|147085.3|147211.9|147081.9|17
1650302840000|2022-04-18 17:27:20|147211.7|147081.7|147197.6|147067.6|147216.8|147086.8|147197.6|147067.6|26
1650302850000|2022-04-18 17:27:30|147197.4|147067.4|147201.2|147071.2|147203.3|147073.3|147197.4|147067.4|21
1650302860000|2022-04-18 17:27:40|147200.7|147070.7|147198.2|147068.2|147202.2|147072.2|147198.1|147068.1|19
1650302870000|2022-04-18 17:27:50|147198.3|147068.3|147200.4|147070.4|147200.4|147070.4|147197.7|147067.7|15
1650302880000|2022-04-18 17:28:00|147199.2|147069.2|147199.6|147069.6|147202.4|147072.4|147198.8|147068.8|18
1650302890000|2022-04-18 17:28:10|147200.2|147070.2|147203.8|147073.8|147203.8|147073.8|147200.1|147070.1|17
1650302900000|2022-04-18 17:28:20|147202.9|147072.9|147202|147072|147203.7|147073.7|147200.9|147070.9|23
1650302910000|2022-04-18 17:28:30|147201.6|147071.6|147205.4|147075.4|147205.4|147075.4|147192.6|147062.6|22
1650302920000|2022-04-18 17:28:40|147205.5|147075.5|147206.8|147076.8|147208.9|147078.9|147205.4|147075.4|28
1650302930000|2022-04-18 17:28:50|147207.8|147077.8|147206|147076|147208.4|147078.4|147206|147076|17
1650302940000|2022-04-18 17:29:00|147205.3|147075.3|147206.9|147076.9|147206.9|147076.9|147205.3|147075.3|16
1650302950000|2022-04-18 17:29:10|147206.8|147076.8|147204.7|147074.7|147209.5|147079.5|147199.9|147069.9|20
1650302960000|2022-04-18 17:29:20|147203.8|147073.8|147198.9|147068.9|147205.7|147075.7|147196.3|147066.3|28
1650302970000|2022-04-18 17:29:30|147198.7|147068.7|147199.8|147069.8|147200.5|147070.5|147198.5|147068.5|23
1650302980000|2022-04-18 17:29:40|147199.2|147069.2|147198.8|147068.8|147200.3|147070.3|147198.4|147068.4|19
1650302990000|2022-04-18 17:29:50|147198.5|147068.5|147198.2|147068.2|147198.5|147068.5|147195.8|147065.8|18
1650303000000|2022-04-18 17:30:00|147198|147068|147199.5|147069.5|147201.1|147071.1|147197.6|147067.6|18
1650303010000|2022-04-18 17:30:10|147199.6|147069.6|147206.8|147076.8|147207.8|147077.8|147198.6|147068.6|27
1650303020000|2022-04-18 17:30:20|147206.7|147076.7|147204.9|147074.9|147208.6|147078.6|147204.9|147074.9|21
1650303030000|2022-04-18 17:30:30|147205|147075|147203|147073|147206.3|147076.3|147200.4|147070.4|22
1650303040000|2022-04-18 17:30:40|147202.7|147072.7|147203.6|147073.6|147203.9|147073.9|147202.6|147072.6|16
1650303050000|2022-04-18 17:30:50|147203.7|147073.7|147204.7|147074.7|147204.7|147074.7|147203.7|147073.7|10
1650303060000|2022-04-18 17:31:00|147206.1|147076.1|147207.9|147077.9|147208.6|147078.6|147203.3|147073.3|19
1650303070000|2022-04-18 17:31:10|147207.1|147077.1|147203.6|147073.6|147207.7|147077.7|147197.8|147067.8|25
1650303080000|2022-04-18 17:31:20|147203.2|147073.2|147203.6|147073.6|147206.4|147076.4|147203.2|147073.2|23
1650303090000|2022-04-18 17:31:30|147200.7|147070.7|147172.4|147082.4|147200.7|147082.4|147170|147064.9|25
1650303100000|2022-04-18 17:31:40|147171.4|147081.4|147191|147061|147192.3|147082.1|147171.1|147060.1|25
1650303110000|2022-04-18 17:31:50|147191.3|147061.3|147191.8|147061.8|147191.8|147061.8|147190.2|147060.2|11
1650303120000|2022-04-18 17:32:00|147192.2|147062.2|147157.3|147027.3|147192.3|147078.5|147155.2|147025.2|23
1650303130000|2022-04-18 17:32:10|147157.1|147027.1|147152.4|147022.4|147158|147028|147152.4|147022.4|22
1650303140000|2022-04-18 17:32:20|147153.3|147023.3|147153.6|147023.6|147156.1|147026.1|147152.4|147022.4|19
1650303150000|2022-04-18 17:32:30|147153.7|147023.7|147147.3|147017.3|147158.5|147028.5|147144.1|147014.1|36
1650303160000|2022-04-18 17:32:40|147147.2|147017.2|147128.7|147038.7|147149.3|147039.9|147127.8|147017.2|28
1650303170000|2022-04-18 17:32:50|147128.2|147038.2|147128.6|147038.6|147131|147041|147125.6|147035.6|24
1650303180000|2022-04-18 17:33:00|147126|147036|147127|147037|147131.4|147041.4|147125.6|147035.6|25
1650303190000|2022-04-18 17:33:10|147127.2|147037.2|147144.5|147014.5|147144.5|147039.6|147125.9|147014.5|29
1650303200000|2022-04-18 17:33:20|147128.3|147038.3|147122.3|147032.3|147128.3|147038.3|147121.1|147031.1|29
1650303210000|2022-04-18 17:33:30|147123.6|147033.6|147121.1|147031.1|147123.6|147033.6|147120.2|147030.2|22
1650303220000|2022-04-18 17:33:40|147121|147031|147128.5|147038.5|147129|147039|147121|147031|26
1650303230000|2022-04-18 17:33:50|147127.7|147037.7|147131.9|147041.9|147132.4|147042.4|147127.5|147037.5|22
1650303240000|2022-04-18 17:34:00|147129.5|147039.5|147125.8|147035.8|147129.5|147039.5|147125.8|147035.8|20
1650303250000|2022-04-18 17:34:10|147126.8|147036.8|147125.9|147035.9|147127.8|147037.8|147125.5|147035.5|20
1650303260000|2022-04-18 17:34:20|147128.3|147038.3|147126|147036|147128.3|147038.3|147125.9|147035.9|12
1650303270000|2022-04-18 17:34:30|147126.8|147036.8|147126.8|147036.8|147148.2|147039.9|147125.1|147015|15
1650303280000|2022-04-18 17:34:40|147128.2|147038.2|147129|147039|147129.2|147039.2|147126.4|147036.4|19
1650303290000|2022-04-18 17:34:50|147128.6|147038.6|147124.8|147034.8|147128.7|147038.7|147124.8|147034.8|18
1650303300000|2022-04-18 17:35:00|147124.3|147034.3|147125.6|147035.6|147129.1|147039.1|147124.3|147034.3|28
1650303310000|2022-04-18 17:35:10|147125.7|147035.7|147128.9|147038.9|147129.2|147039.2|147125.7|147035.7|26
1650303320000|2022-04-18 17:35:20|147127.4|147037.4|147129.5|147039.5|147129.5|147039.5|147127.4|147037.4|19
1650303330000|2022-04-18 17:35:30|147128.7|147038.7|147127.4|147037.4|147129.4|147039.4|147126.4|147036.4|18
1650303340000|2022-04-18 17:35:40|147127.8|147037.8|147127.2|147037.2|147128.8|147038.8|147126.2|147036.2|18
1650303350000|2022-04-18 17:35:50|147127.1|147037.1|147124.4|147034.4|147128.8|147038.8|147124.4|147034.4|19
1650303360000|2022-04-18 17:36:00|147125.9|147035.9|147124.1|147034.1|147127.1|147037.1|147122|147032|26
1650303370000|2022-04-18 17:36:10|147126.1|147036.1|147126.7|147036.7|147127.3|147037.3|147124.3|147034.3|20
1650303380000|2022-04-18 17:36:20|147125.7|147035.7|147126.4|147036.4|147127.7|147037.7|147124.4|147034.4|15
1650303390000|2022-04-18 17:36:30|147127.1|147037.1|147127.6|147037.6|147127.6|147037.6|147125.5|147035.5|14
1650303400000|2022-04-18 17:36:40|147126.8|147036.8|147133.7|147043.7|147135.1|147045.1|147126.8|147036.8|19
1650303410000|2022-04-18 17:36:50|147132.9|147042.9|147126.2|147036.2|147132.9|147042.9|147124.7|147034.7|21
1650303420000|2022-04-18 17:37:00|147124.1|147034.1|147126.6|147036.6|147130.6|147040.6|147123.5|147033.5|18
1650303430000|2022-04-18 17:37:10|147127|147037|147131.1|147041.1|147131.1|147041.1|147125|147035|18
1650303440000|2022-04-18 17:37:20|147129.7|147039.7|147128.5|147038.5|147129.7|147039.7|147127.3|147037.3|8
1650303450000|2022-04-18 17:37:30|147127.9|147037.9|147124.7|147034.7|147128.2|147038.2|147124.7|147034.7|13
1650303460000|2022-04-18 17:37:40|147125.8|147035.8|147117.9|147027.9|147125.8|147035.8|147117.9|147027.9|18
1650303470000|2022-04-18 17:37:50|147116.1|147026.1|147119.3|147029.3|147120.9|147030.9|147116.1|147026.1|17
1650303480000|2022-04-18 17:38:00|147126|147036|147130.7|147040.7|147134.5|147044.5|147124.3|147034.3|27
1650303490000|2022-04-18 17:38:10|147130.4|147040.4|147150|147020|147150.9|147040.4|147126.7|147016.1|19
1650303500000|2022-04-18 17:38:20|147149.1|147019.1|147147.6|147017.6|147150.5|147020.5|147147.2|147017.2|18
1650303510000|2022-04-18 17:38:30|147147.5|147017.5|147148.5|147018.5|147149.9|147019.9|147147.5|147017.5|9
1650303520000|2022-04-18 17:38:40|147127.2|147037.2|147127.9|147037.9|147128.6|147038.6|147127.2|147037.2|8
1650303530000|2022-04-18 17:38:50|147129.3|147039.3|147121.4|147031.4|147130|147040|147121|147031|12
1650303540000|2022-04-18 17:39:00|147125.9|147035.9|147126.4|147036.4|147127.2|147037.2|147123.7|147033.7|20
1650303550000|2022-04-18 17:39:10|147126.9|147036.9|147123.7|147033.7|147126.9|147036.9|147121.1|147031.1|12
1650303560000|2022-04-18 17:39:20|147123.8|147033.8|147121|147031|147125.3|147035.3|147121|147031|11
1650303570000|2022-04-18 17:39:30|147120.2|147030.2|147128.6|147038.6|147131.7|147041.7|147120.2|147030.2|16
1650303580000|2022-04-18 17:39:40|147130.6|147040.6|147130.8|147040.8|147132.9|147042.9|147129.2|147039.2|17
1650303590000|2022-04-18 17:39:50|147129.6|147039.6|147128|147038|147130.7|147040.7|147128|147038|13
1650303600000|2022-04-18 17:40:00|147127.9|147037.9|147124.5|147034.5|147127.9|147037.9|147124.5|147034.5|16
1650303610000|2022-04-18 17:40:10|147125.5|147035.5|147124.4|147034.4|147125.5|147035.5|147124.4|147034.4|11
1650303620000|2022-04-18 17:40:20|147124.9|147034.9|147128.3|147038.3|147129.2|147039.2|147123.4|147033.4|15
1650303630000|2022-04-18 17:40:30|147128.2|147038.2|147131.9|147041.9|147132.6|147042.6|147125.8|147035.8|11
1650303640000|2022-04-18 17:40:40|147133|147043|147131.6|147041.6|147134.4|147044.4|147130|147040|19
1650303650000|2022-04-18 17:40:50|147132|147042|147130.2|147040.2|147132|147042|147128.2|147038.2|16
1650303660000|2022-04-18 17:41:00|147130.7|147040.7|147126.1|147036.1|147130.7|147040.7|147125.5|147035.5|13
1650303670000|2022-04-18 17:41:10|147126.2|147036.2|147127.4|147037.4|147131.2|147041.2|147126.2|147036.2|14
1650303680000|2022-04-18 17:41:20|147126.7|147036.7|147126.9|147036.9|147128.4|147038.4|147126.7|147036.7|12
1650303690000|2022-04-18 17:41:30|147127.3|147037.3|147127|147037|147128|147038|147125.1|147035.1|10
1650303700000|2022-04-18 17:41:40|147127.2|147037.2|147145.9|147015.9|147145.9|147039.3|147126.2|147015.4|11
1650303710000|2022-04-18 17:41:50|147146.5|147016.5|147146.9|147016.9|147147.3|147017.3|147145.8|147015.8|7
1650303720000|2022-04-18 17:42:00|147147.3|147017.3|147148.8|147018.8|147149.1|147019.1|147144.3|147014.3|11
1650303730000|2022-04-18 17:42:10|147148.9|147018.9|147148.5|147018.5|147151.2|147021.2|147147.7|147017.7|12
1650303740000|2022-04-18 17:42:20|147148.2|147018.2|147151.4|147021.4|147152.2|147022.2|147147.4|147017.4|10
1650303750000|2022-04-18 17:42:30|147128.1|147038.1|147130|147040|147131|147041|147128.1|147038.1|8
1650303760000|2022-04-18 17:42:40|147130.2|147040.2|147131.7|147041.7|147133.1|147043.1|147125.2|147035.2|13
1650303770000|2022-04-18 17:42:50|147131.4|147041.4|147130.8|147040.8|147131.6|147041.6|147130.2|147040.2|10
1650303780000|2022-04-18 17:43:00|147131.1|147041.1|147127.8|147037.8|147132.7|147042.7|147127.6|147037.6|15
1650303790000|2022-04-18 17:43:10|147129.6|147039.6|147127.5|147037.5|147149.2|147039.6|147122.8|147018.1|21
1650303800000|2022-04-18 17:43:20|147127.9|147037.9|147124.9|147034.9|147127.9|147037.9|147123.4|147033.4|23
1650303810000|2022-04-18 17:43:30|147124.3|147034.3|147153.2|147023.2|147153.2|147034.3|147122.5|147012|22
1650303820000|2022-04-18 17:43:40|147154|147024|147145.6|147015.6|147154|147024|147141.2|147011.2|23
1650303830000|2022-04-18 17:43:50|147145.1|147015.1|147147.8|147017.8|147149.6|147019.6|147145.1|147015.1|16
1650303840000|2022-04-18 17:44:00|147148.3|147018.3|147144.9|147014.9|147152.8|147022.8|147144.3|147014.3|18
1650303850000|2022-04-18 17:44:10|147144.7|147014.7|147151.8|147021.8|147154.3|147035.2|147124.1|147014.2|27
1650303860000|2022-04-18 17:44:20|147153.9|147023.9|147149.2|147019.2|147156.8|147026.8|147147.9|147017.9|27
1650303870000|2022-04-18 17:44:30|147150|147020|147150.9|147020.9|147153.3|147023.3|147146.6|147016.6|19
1650303880000|2022-04-18 17:44:40|147151.5|147021.5|147148.7|147018.7|147152.2|147022.2|147148.3|147018.3|22
1650303890000|2022-04-18 17:44:50|147148.9|147018.9|147152.3|147022.3|147153.8|147023.8|147148.7|147018.7|10
1650303900000|2022-04-18 17:45:00|147153.5|147023.5|147148.2|147018.2|147154.4|147024.4|147146.2|147016.2|16
1650303910000|2022-04-18 17:45:10|147148.3|147018.3|147147.3|147017.3|147149.7|147019.7|147145.2|147015.2|12
1650303920000|2022-04-18 17:45:20|147144|147014|147148.9|147018.9|147148.9|147018.9|147143.6|147013.6|10
1650303930000|2022-04-18 17:45:30|147147.8|147017.8|147153.5|147023.5|147153.5|147023.5|147147.8|147017.8|18
1650303940000|2022-04-18 17:45:40|147153.4|147023.4|147154.9|147024.9|147155.6|147025.6|147152.6|147022.6|14
1650303950000|2022-04-18 17:45:50|147154.4|147024.4|147153.2|147023.2|147156.1|147026.1|147153.1|147023.1|19
1650303960000|2022-04-18 17:46:00|147153.1|147023.1|147129|147039|147154.1|147039.5|147129|147022.9|10
1650303970000|2022-04-18 17:46:10|147128.8|147038.8|147132.4|147042.4|147133.8|147043.8|147128.8|147038.8|14
1650303980000|2022-04-18 17:46:20|147133.1|147043.1|147133.3|147043.3|147134.6|147044.6|147132.4|147042.4|13
1650303990000|2022-04-18 17:46:30|147134.1|147044.1|147153.5|147023.5|147154.5|147052|147132.1|147023|19
1650304000000|2022-04-18 17:46:40|147155.4|147025.4|147154.1|147024.1|147155.4|147025.4|147154.1|147024.1|14
1650304010000|2022-04-18 17:46:50|147154.6|147024.6|147154.3|147024.3|147156.4|147026.4|147154.3|147024.3|13
1650304020000|2022-04-18 17:47:00|147154.5|147024.5|147153.5|147023.5|147154.8|147024.8|147152.5|147022.5|22
1650304030000|2022-04-18 17:47:10|147152.6|147022.6|147131.8|147041.8|147153.1|147042.6|147131.5|147022.6|13
1650304040000|2022-04-18 17:47:20|147133|147043|147134.2|147044.2|147134.4|147044.4|147132.4|147042.4|15
1650304050000|2022-04-18 17:47:30|147154|147024|147153.2|147023.2|147155|147025|147152.8|147022.8|13
1650304060000|2022-04-18 17:47:40|147152.8|147022.8|147155|147025|147155.3|147025.3|147152.8|147022.8|16
1650304070000|2022-04-18 17:47:50|147154.5|147024.5|147153.8|147023.8|147155.6|147025.6|147153.4|147023.4|13
1650304080000|2022-04-18 17:48:00|147154.2|147024.2|147154.5|147024.5|147155.3|147025.3|147154.2|147024.2|8
1650304090000|2022-04-18 17:48:10|147132.8|147042.8|147159.5|147029.5|147160.8|147043.5|147132.4|147026.7|28
1650304100000|2022-04-18 17:48:20|147160.6|147030.6|147138.5|147048.5|147160.6|147049.7|147133.4|147030.6|23
1650304110000|2022-04-18 17:48:30|147140.8|147050.8|147137.5|147047.5|147140.8|147050.8|147136.1|147046.1|21
1650304120000|2022-04-18 17:48:40|147135.2|147045.2|147137.3|147047.3|147139.1|147049.1|147134.9|147044.9|20
1650304130000|2022-04-18 17:48:50|147137.2|147047.2|147133.6|147043.6|147151.6|147050.5|147131.3|147019.5|22
1650304140000|2022-04-18 17:49:00|147134.5|147044.5|147131.5|147041.5|147134.7|147044.7|147130.5|147040.5|24
1650304150000|2022-04-18 17:49:10|147131.6|147041.6|147128.1|147038.1|147132|147042|147127.7|147037.7|26
1650304160000|2022-04-18 17:49:20|147130|147040|147146.3|147016.3|147149.1|147041|147127.8|147016.2|23
1650304170000|2022-04-18 17:49:30|147146.6|147016.6|147145|147015|147147|147017|147144.7|147014.7|27
1650304180000|2022-04-18 17:49:40|147144.8|147014.8|147146.9|147016.9|147148.1|147018.1|147143.9|147013.9|14
1650304190000|2022-04-18 17:49:50|147146.1|147016.1|147145.7|147015.7|147147|147017|147145.7|147015.7|15
1650304200000|2022-04-18 17:50:00|147145.5|147015.5|147147.5|147017.5|147148.4|147018.4|147145.5|147015.5|20
1650304210000|2022-04-18 17:50:10|147147.1|147017.1|147147.2|147017.2|147148.6|147018.6|147146.7|147016.7|17
1650304220000|2022-04-18 17:50:20|147147.5|147017.5|147130.4|147040.4|147147.5|147040.8|147126.7|147017.1|15
1650304230000|2022-04-18 17:50:30|147130|147040|147132.5|147042.5|147133.4|147043.4|147129.3|147039.3|22
1650304240000|2022-04-18 17:50:40|147131.6|147041.6|147132.3|147042.3|147133.6|147043.6|147131.4|147041.4|8
1650304250000|2022-04-18 17:50:50|147133|147043|147131.1|147041.1|147133.1|147043.1|147131.1|147041.1|12
1650304260000|2022-04-18 17:51:00|147148.9|147018.9|147129.7|147039.7|147149.7|147040.2|147128.4|147018.5|17
1650304270000|2022-04-18 17:51:10|147130.1|147040.1|147149.1|147019.1|147149.8|147040.1|147125.3|147019.1|13
1650304280000|2022-04-18 17:51:20|147149.3|147019.3|147147.1|147017.1|147149.7|147019.7|147147.1|147017.1|13
1650304290000|2022-04-18 17:51:30|147132|147042|147131.9|147041.9|147132.5|147042.5|147131.3|147041.3|13
1650304300000|2022-04-18 17:51:40|147131.6|147041.6|147128.2|147038.2|147132.3|147042.3|147127.9|147037.9|14
1650304310000|2022-04-18 17:51:50|147128|147038|147129.5|147039.5|147131.8|147041.8|147128|147038|13
1650304320000|2022-04-18 17:52:00|147130.1|147040.1|147150.8|147020.8|147152.6|147044.2|147126.6|147020.8|22
1650304330000|2022-04-18 17:52:10|147150.9|147020.9|147154.1|147024.1|147154.1|147024.1|147150.9|147020.9|21
1650304340000|2022-04-18 17:52:20|147153.3|147023.3|147149.4|147019.4|147153.3|147023.3|147149|147019|18
1650304350000|2022-04-18 17:52:30|147149.9|147019.9|147149.3|147019.3|147150.1|147020.1|147146.8|147016.8|10
1650304360000|2022-04-18 17:52:40|147149.1|147019.1|147144.3|147014.3|147151.7|147021.7|147143.8|147013.8|13
1650304370000|2022-04-18 17:52:50|147145.3|147015.3|147145.1|147015.1|147146.4|147016.4|147144.2|147014.2|16
1650304380000|2022-04-18 17:53:00|147145.6|147015.6|147142|147012|147145.7|147015.7|147140.8|147010.8|12
1650304390000|2022-04-18 17:53:10|147142.6|147012.6|147147.5|147017.5|147147.5|147017.5|147142.6|147012.6|7
1650304400000|2022-04-18 17:53:20|147147.6|147017.6|147124.3|147034.3|147147.6|147034.3|147120.4|147015.6|7
1650304410000|2022-04-18 17:53:30|147125.6|147035.6|147144.5|147014.5|147144.8|147038.5|147125.3|147014.2|16
1650304420000|2022-04-18 17:53:40|147144.2|147014.2|147127.9|147037.9|147145|147039.1|147125.9|147012.9|25
1650304430000|2022-04-18 17:53:50|147127.6|147037.6|147127.4|147037.4|147128.8|147038.8|147127|147037|19
1650304440000|2022-04-18 17:54:00|147127.6|147037.6|147127.4|147037.4|147127.8|147037.8|147127.1|147037.1|10
1650304450000|2022-04-18 17:54:10|147128.7|147038.7|147134.5|147044.5|147135.1|147045.1|147128.7|147038.7|14
1650304460000|2022-04-18 17:54:20|147135.5|147045.5|147136.1|147046.1|147136.8|147046.8|147135.5|147045.5|11
1650304470000|2022-04-18 17:54:30|147136.8|147046.8|147155.4|147025.4|147155.4|147047.1|147135.9|147025.4|11
1650304480000|2022-04-18 17:54:40|147155|147025|147155.1|147025.1|147155.9|147025.9|147154.3|147024.3|17
1650304490000|2022-04-18 17:54:50|147154.9|147024.9|147155.4|147025.4|147155.4|147025.4|147154.5|147024.5|16
1650304500000|2022-04-18 17:55:00|147152.9|147022.9|147146.8|147016.8|147153.8|147023.8|147146.8|147016.8|22
1650304510000|2022-04-18 17:55:10|147146.4|147016.4|147138.8|147008.8|147146.4|147016.4|147138.8|147008.8|31
1650304520000|2022-04-18 17:55:20|147139.5|147009.5|147142.1|147012.1|147142.9|147012.9|147137.3|147007.3|31
1650304530000|2022-04-18 17:55:30|147142.2|147012.2|147144.2|147014.2|147145.6|147015.6|147142.1|147012.1|22
1650304540000|2022-04-18 17:55:40|147144.5|147014.5|147139|147009|147145.2|147015.2|147139|147009|22
1650304550000|2022-04-18 17:55:50|147141.2|147011.2|147118.5|147028.5|147141.4|147028.7|147117|147008.4|22
1650304560000|2022-04-18 17:56:00|147118.3|147028.3|147125.3|147035.3|147127|147037|147118.3|147028.3|23
1650304570000|2022-04-18 17:56:10|147125.5|147035.5|147123.3|147033.3|147126.2|147036.2|147123|147033|23
1650304580000|2022-04-18 17:56:20|147123.4|147033.4|147125.7|147035.7|147125.7|147035.7|147122.2|147032.2|19
1650304590000|2022-04-18 17:56:30|147125.2|147035.2|147123.4|147033.4|147125.5|147035.5|147123.1|147033.1|13
1650304600000|2022-04-18 17:56:40|147123.6|147033.6|147124.7|147034.7|147124.9|147034.9|147121.4|147031.4|20
1650304610000|2022-04-18 17:56:50|147124.4|147034.4|147121.6|147031.6|147125.7|147035.7|147120.9|147030.9|16
1650304620000|2022-04-18 17:57:00|147121.2|147031.2|147124.5|147034.5|147136.9|147035.5|147117.5|147006.9|22
1650304630000|2022-04-18 17:57:10|147123.7|147033.7|147123|147033|147124|147034|147122.5|147032.5|16
1650304640000|2022-04-18 17:57:20|147123.2|147033.2|147124.8|147034.8|147125.2|147035.2|147118|147028|21
1650304650000|2022-04-18 17:57:30|147124.9|147034.9|147122.3|147032.3|147126.1|147036.1|147122.3|147032.3|15
1650304660000|2022-04-18 17:57:40|147122.2|147032.2|147117.2|147027.2|147122.2|147032.2|147116.1|147026.1|28
1650304670000|2022-04-18 17:57:50|147118.1|147028.1|147123.6|147033.6|147126.9|147036.9|147118.1|147028.1|20
1650304680000|2022-04-18 17:58:00|147123.7|147033.7|147127.5|147037.5|147127.8|147037.8|147122.9|147032.9|21
1650304690000|2022-04-18 17:58:10|147127.3|147037.3|147133.1|147043.1|147139.1|147049.1|147125.9|147035.9|31
1650304700000|2022-04-18 17:58:20|147133.8|147043.8|147134.3|147044.3|147136.1|147046.1|147133.3|147043.3|24
1650304710000|2022-04-18 17:58:30|147134.2|147044.2|147133.5|147043.5|147134.9|147044.9|147132.6|147042.6|24
1650304720000|2022-04-18 17:58:40|147133.7|147043.7|147134.6|147044.6|147134.9|147044.9|147132.2|147042.2|17
1650304730000|2022-04-18 17:58:50|147135|147045|147134.6|147044.6|147135.4|147045.4|147134.5|147044.5|11
1650304740000|2022-04-18 17:59:00|147134.7|147044.7|147134.3|147044.3|147138.4|147048.4|147132.9|147042.9|12
1650304750000|2022-04-18 17:59:10|147134|147044|147138.1|147048.1|147138.8|147048.8|147134|147044|19
1650304760000|2022-04-18 17:59:20|147138.7|147048.7|147150.2|147060.2|147152.3|147062.3|147138.1|147048.1|22
1650304770000|2022-04-18 17:59:30|147151|147061|147147.9|147057.9|147151.6|147061.6|147147.9|147057.9|19
1650304780000|2022-04-18 17:59:40|147147.4|147057.4|147140.6|147050.6|147147.4|147057.4|147139.5|147049.5|19
1650304790000|2022-04-18 17:59:50|147141|147051|147136.5|147046.5|147141|147051|147133.8|147043.8|32
1650304800000|2022-04-18 18:00:00|147136.3|147046.3|147132.3|147042.3|147136.5|147046.5|147127.8|147037.8|22
1650304810000|2022-04-18 18:00:10|147132|147042|147134.6|147044.6|147134.6|147044.6|147131.8|147041.8|20
1650304820000|2022-04-18 18:00:20|147134.9|147044.9|147133.1|147043.1|147135.7|147045.7|147132.4|147042.4|22
1650304830000|2022-04-18 18:00:30|147133.2|147043.2|147133.4|147043.4|147136.7|147046.7|147133.2|147043.2|18
1650304840000|2022-04-18 18:00:40|147135.4|147045.4|147136.2|147046.2|147136.2|147046.2|147134.2|147044.2|20
1650304850000|2022-04-18 18:00:50|147135.9|147045.9|147135.4|147045.4|147136|147046|147133.3|147043.3|22
1650304860000|2022-04-18 18:01:00|147135.5|147045.5|147135.9|147045.9|147136.4|147046.4|147134.1|147044.1|18
1650304870000|2022-04-18 18:01:10|147135.8|147045.8|147149.8|147019.8|147152.7|147046.6|147133.1|147019.8|25
1650304880000|2022-04-18 18:01:20|147150.1|147020.1|147151.9|147021.9|147154.1|147024.1|147149.9|147019.9|29
1650304890000|2022-04-18 18:01:30|147151.7|147021.7|147122.9|146992.9|147152.4|147022.4|147105.7|146992.7|20
1650304900000|2022-04-18 18:01:40|147124.6|146994.6|147088.8|146958.8|147124.7|146994.7|147083.7|146953.7|29
1650304910000|2022-04-18 18:01:50|147088.7|146958.7|147083.2|146953.2|147089.5|146959.5|147083.2|146953.2|22
1650304920000|2022-04-18 18:02:00|147084.3|146954.3|147083.5|146953.5|147092.1|146962.1|147083.3|146953.3|26
1650304930000|2022-04-18 18:02:10|147082.6|146952.6|147086|146956|147088.2|146958.2|147082.6|146952.6|23
1650304940000|2022-04-18 18:02:20|147093|146963|147103.4|146973.4|147105.1|146975.1|147093|146963|30
1650304950000|2022-04-18 18:02:30|147103.7|146973.7|147105.1|146975.1|147105.6|146975.6|147102.6|146972.6|25
1650304960000|2022-04-18 18:02:40|147104.8|146974.8|147103.5|146973.5|147104.8|146974.8|147102.2|146972.2|18
1650304970000|2022-04-18 18:02:50|147103.4|146973.4|147083.7|146993.7|147104|146993.9|147082.5|146973.4|17
1650304980000|2022-04-18 18:03:00|147082.1|146992.1|147115.6|146985.6|147115.6|147015.2|147082.1|146985.4|27
1650304990000|2022-04-18 18:03:10|147115.7|146985.7|147101.7|147011.7|147115.7|147012.1|147094.7|146985.7|23
1650305000000|2022-04-18 18:03:20|147099.7|147009.7|147102.4|147012.4|147105|147015|147099.7|147009.7|16
1650305010000|2022-04-18 18:03:30|147099.5|147009.5|147102.9|147012.9|147103.4|147013.4|147098.6|147008.6|16
1650305020000|2022-04-18 18:03:40|147103.6|147013.6|147101|147011|147104.4|147014.4|147097.8|147007.8|22
1650305030000|2022-04-18 18:03:50|147102.6|147012.6|147095.7|147005.7|147103.6|147013.6|147094.9|147004.9|23
1650305040000|2022-04-18 18:04:00|147095.6|147005.6|147101.9|147011.9|147102.8|147012.8|147095.6|147005.6|14
1650305050000|2022-04-18 18:04:10|147100.7|147010.7|147091.3|147001.3|147102.1|147012.1|147089|146999|20
1650305060000|2022-04-18 18:04:20|147088.3|146998.3|147086.1|146996.1|147088.7|146998.7|147086.1|146996.1|19
1650305070000|2022-04-18 18:04:30|147086.6|146996.6|147090.7|147000.7|147092.9|147002.9|147086.6|146996.6|22
1650305080000|2022-04-18 18:04:40|147091.4|147001.4|147092.8|147002.8|147094|147004|147089.6|146999.6|22
1650305090000|2022-04-18 18:04:50|147090.7|147000.7|147089.6|146999.6|147092.2|147002.2|147089.3|146999.3|16
1650305100000|2022-04-18 18:05:00|147088.4|146998.4|147090.9|147000.9|147094.5|147004.5|147088.4|146998.4|19
1650305110000|2022-04-18 18:05:10|147094.5|147004.5|147093.3|147003.3|147094.5|147004.5|147091.8|147001.8|14
1650305120000|2022-04-18 18:05:20|147093.1|147003.1|147093.1|147003.1|147093.1|147003.1|147085.4|146995.4|22
1650305130000|2022-04-18 18:05:30|147090.3|147000.3|147089.6|146999.6|147093.1|147003.1|147086.9|146996.9|19
1650305140000|2022-04-18 18:05:40|147087.6|146997.6|147090.6|147000.6|147093.1|147003.1|147087.6|146997.6|17
1650305150000|2022-04-18 18:05:50|147092.1|147002.1|147084.2|146994.2|147092.1|147002.1|147084.2|146994.2|12
1650305160000|2022-04-18 18:06:00|147086.5|146996.5|147077.1|146987.1|147089.4|146999.4|147077.1|146987.1|15
1650305170000|2022-04-18 18:06:10|147082.3|146992.3|147094.7|147004.7|147097.4|147007.4|147082.3|146992.3|29
1650305180000|2022-04-18 18:06:20|147094.1|147004.1|147093.5|147003.5|147098.3|147008.3|147091.8|147001.8|15
1650305190000|2022-04-18 18:06:30|147093.6|147003.6|147106.7|147016.7|147115.1|147025.1|147093.6|147003.6|32
1650305200000|2022-04-18 18:06:40|147105.9|147015.9|147100.7|147010.7|147109.7|147019.7|147095.4|147005.4|23
1650305210000|2022-04-18 18:06:50|147098.2|147008.2|147088.5|146998.5|147098.4|147008.4|147088.5|146998.5|26
1650305220000|2022-04-18 18:07:00|147091.7|147001.7|147086|146996|147110.5|147002.9|147083.4|146974.4|28
1650305230000|2022-04-18 18:07:10|147085.5|146995.5|147085.3|146995.3|147088.2|146998.2|147081.4|146991.4|23
1650305240000|2022-04-18 18:07:20|147085.9|146995.9|147086|146996|147087.1|146997.1|147084.1|146994.1|21
1650305250000|2022-04-18 18:07:30|147086.3|146996.3|147115.3|146985.3|147115.3|147015.6|147086.2|146984.3|13
1650305260000|2022-04-18 18:07:40|147117.1|146987.1|147113.3|146983.3|147120.3|146990.3|147111.6|146981.6|21
1650305270000|2022-04-18 18:07:50|147113.1|146983.1|147112.6|146982.6|147113.1|146983.1|147110.3|146980.3|12
1650305280000|2022-04-18 18:08:00|147112.7|146982.7|147114.3|146984.3|147115.8|146985.8|147112.7|146982.7|23
1650305290000|2022-04-18 18:08:10|147114.1|146984.1|147113|146983|147114.2|146984.2|147112.2|146982.2|19
1650305300000|2022-04-18 18:08:20|147114|146984|147095.5|147005.5|147115.5|147006.3|147088.3|146983|20
1650305310000|2022-04-18 18:08:30|147089.7|146999.7|147096.2|147006.2|147097.6|147007.6|147089.4|146999.4|27
1650305320000|2022-04-18 18:08:40|147097.6|147007.6|147095.1|147005.1|147098.8|147008.8|147091|147001|27
1650305330000|2022-04-18 18:08:50|147093.9|147003.9|147096.4|147006.4|147097|147007|147093.9|147003.9|20
1650305340000|2022-04-18 18:09:00|147098.2|147008.2|147097.8|147007.8|147100.5|147010.5|147096.6|147006.6|19
1650305350000|2022-04-18 18:09:10|147097.1|147007.1|147097.8|147007.8|147097.8|147007.8|147094.7|147004.7|20
1650305360000|2022-04-18 18:09:20|147097.4|147007.4|147093.3|147003.3|147098|147008|147091.3|147001.3|17
1650305370000|2022-04-18 18:09:30|147092.3|147002.3|147093.1|147003.1|147093.8|147003.8|147089.7|146999.7|17
1650305380000|2022-04-18 18:09:40|147093.2|147003.2|147093.3|147003.3|147093.6|147003.6|147090.9|147000.9|20
1650305390000|2022-04-18 18:09:50|147093.2|147003.2|147086.2|146996.2|147093.7|147003.7|147085.9|146995.9|15
1650305400000|2022-04-18 18:10:00|147087.9|146997.9|147094.7|147004.7|147094.7|147004.7|147087.9|146997.9|24
1650305410000|2022-04-18 18:10:10|147094.6|147004.6|147091.4|147001.4|147096|147006|147088.8|146998.8|25
1650305420000|2022-04-18 18:10:20|147092.4|147002.4|147093.5|147003.5|147094|147004|147089.7|146999.7|17
1650305430000|2022-04-18 18:10:30|147094.1|147004.1|147094.9|147004.9|147094.9|147004.9|147091.3|147001.3|26
1650305440000|2022-04-18 18:10:40|147094.8|147004.8|147094.5|147004.5|147094.8|147004.8|147092.3|147002.3|18
1650305450000|2022-04-18 18:10:50|147094.7|147004.7|147089.5|146999.5|147096|147006|147089.5|146999.5|21
1650305460000|2022-04-18 18:11:00|147090.7|147000.7|147090.8|147000.8|147094.1|147004.1|147090.4|147000.4|24
1650305470000|2022-04-18 18:11:10|147091.6|147001.6|147092.5|147002.5|147093.9|147003.9|147091.5|147001.5|21
1650305480000|2022-04-18 18:11:20|147093|147003|147090.8|147000.8|147093|147003|147090.7|147000.7|10
1650305490000|2022-04-18 18:11:30|147091.6|147001.6|147095.3|147005.3|147095.3|147005.3|147090.8|147000.8|19
1650305500000|2022-04-18 18:11:40|147095.6|147005.6|147098.7|147008.7|147100.7|147010.7|147095|147005|21
1650305510000|2022-04-18 18:11:50|147096.2|147006.2|147100.7|147010.7|147102.1|147012.1|147096.2|147006.2|23
1650305520000|2022-04-18 18:12:00|147100.6|147010.6|147093.3|147003.3|147100.6|147010.6|147093.1|147003.1|22
1650305530000|2022-04-18 18:12:10|147093.5|147003.5|147089.3|146999.3|147094.1|147004.1|147089.3|146999.3|10
1650305540000|2022-04-18 18:12:20|147090.7|147000.7|147090|147000|147091.3|147001.3|147088.8|146998.8|13
1650305550000|2022-04-18 18:12:30|147090.8|147000.8|147087|146997|147091.3|147001.3|147086.6|146996.6|15
1650305560000|2022-04-18 18:12:40|147087.1|146997.1|147086.3|146996.3|147088.5|146998.5|147086.3|146996.3|18
1650305570000|2022-04-18 18:12:50|147087|146997|147090.1|147000.1|147093.1|147003.1|147087|146997|18
1650305580000|2022-04-18 18:13:00|147089.4|146999.4|147089.1|146999.1|147090.4|147000.4|147089.1|146999.1|14
1650305590000|2022-04-18 18:13:10|147090.1|147000.1|147087.9|146997.9|147090.1|147000.1|147087.7|146997.7|16
1650305600000|2022-04-18 18:13:20|147088.8|146998.8|147088.1|146998.1|147089.1|146999.1|147087.1|146997.1|14
1650305610000|2022-04-18 18:13:30|147088.3|146998.3|147086.5|146996.5|147088.9|146998.9|147086.5|146996.5|10
1650305620000|2022-04-18 18:13:40|147086.6|146996.6|147089.2|146999.2|147108.9|146999.7|147086.6|146977.6|20
1650305630000|2022-04-18 18:13:50|147089.3|146999.3|147087.6|146997.6|147089.3|146999.3|147087.5|146997.5|9
1650305640000|2022-04-18 18:14:00|147088.3|146998.3|147087.3|146997.3|147088.4|146998.4|147082.4|146992.4|17
1650305650000|2022-04-18 18:14:10|147087.2|146997.2|147086.9|146996.9|147089.6|146999.6|147086.7|146996.7|17
1650305660000|2022-04-18 18:14:20|147087.3|146997.3|147087.3|146997.3|147088.7|146998.7|147086|146996|13
1650305670000|2022-04-18 18:14:30|147087|146997|147094.9|147004.9|147096.6|147006.6|147085.6|146995.6|15
1650305680000|2022-04-18 18:14:40|147095|147005|147090.9|147000.9|147095.6|147005.6|147089.6|146999.6|17
1650305690000|2022-04-18 18:14:50|147091.6|147001.6|147088.1|146998.1|147091.6|147001.6|147088.1|146998.1|16
1650305700000|2022-04-18 18:15:00|147087.6|146997.6|147084.2|146994.2|147087.9|146997.9|147084.2|146994.2|22
1650305710000|2022-04-18 18:15:10|147084.4|146994.4|147096|146966|147097.3|146994.8|147076.6|146963.7|21
1650305720000|2022-04-18 18:15:20|147096.4|146966.4|147100.9|146970.9|147104.2|146974.2|147095.5|146965.5|24
1650305730000|2022-04-18 18:15:30|147101.6|146971.6|147100.4|146970.4|147101.8|146971.8|147100.4|146970.4|11
1650305740000|2022-04-18 18:15:40|147101|146971|147081.3|146991.3|147101|146992.5|147078|146971|21
1650305750000|2022-04-18 18:15:50|147081.2|146991.2|147087.4|146997.4|147092.7|147002.7|147080.7|146990.7|26
1650305760000|2022-04-18 18:16:00|147087.7|146997.7|147090.7|147000.7|147093.7|147003.7|147085.1|146995.1|29
1650305770000|2022-04-18 18:16:10|147089.9|146999.9|147089.1|146999.1|147090.3|147000.3|147088.5|146998.5|21
1650305780000|2022-04-18 18:16:20|147090.9|147000.9|147098.2|147008.2|147104.9|147014.9|147090.7|147000.7|30
1650305790000|2022-04-18 18:16:30|147098.8|147008.8|147092.8|147002.8|147099.1|147009.1|147088.6|146998.6|28
1650305800000|2022-04-18 18:16:40|147092|147002|147103.3|147013.3|147105|147015|147089.5|146999.5|24
1650305810000|2022-04-18 18:16:50|147098.3|147008.3|147101.8|147011.8|147102.4|147012.4|147093.2|147003.2|24
1650305820000|2022-04-18 18:17:00|147100.8|147010.8|147100.4|147010.4|147103.8|147013.8|147098.2|147008.2|26
1650305830000|2022-04-18 18:17:10|147104.1|147014.1|147096.5|147006.5|147117.1|147016.9|147096.2|146986.9|29
1650305840000|2022-04-18 18:17:20|147096.8|147006.8|147098.2|147008.2|147098.2|147008.2|147094|147004|22
1650305850000|2022-04-18 18:17:30|147098.5|147008.5|147096.6|147006.6|147098.5|147008.5|147095.9|147005.9|17
1650305860000|2022-04-18 18:17:40|147096.8|147006.8|147093.9|147003.9|147096.8|147006.8|147093.9|147003.9|10
1650305870000|2022-04-18 18:17:50|147092.8|147002.8|147099|147009|147099|147009|147092.8|147002.8|16
1650305880000|2022-04-18 18:18:00|147098.5|147008.5|147095.1|147005.1|147098.8|147008.8|147094.3|147004.3|15
1650305890000|2022-04-18 18:18:10|147094.9|147004.9|147098|147008|147102.1|147012.1|147093.8|147003.8|19
1650305900000|2022-04-18 18:18:20|147096.7|147006.7|147092.7|147002.7|147097.9|147007.9|147092.7|147002.7|13
1650305910000|2022-04-18 18:18:30|147093|147003|147108.8|146978.8|147110.1|147007.2|147084.8|146977.3|15
1650305920000|2022-04-18 18:18:40|147109.9|146979.9|147093.2|147003.2|147118.8|147004|147092.5|146977.7|21
1650305930000|2022-04-18 18:18:50|147092.4|147002.4|147088|146998|147096.3|147006.3|147087.9|146997.9|17
1650305940000|2022-04-18 18:19:00|147088.6|146998.6|147090.9|147000.9|147090.9|147000.9|147082|146992|27
1650305950000|2022-04-18 18:19:10|147091.4|147001.4|147086.9|146996.9|147091.4|147001.4|147085|146995|28
1650305960000|2022-04-18 18:19:20|147087.1|146997.1|147088.7|146998.7|147088.7|146998.7|147086.4|146996.4|23
1650305970000|2022-04-18 18:19:30|147088|146998|147106.1|146976.1|147108.2|146998.8|147081.2|146975.4|26
1650305980000|2022-04-18 18:19:40|147103.4|146973.4|147105.3|146975.3|147105.9|146975.9|147103.4|146973.4|26
1650305990000|2022-04-18 18:19:50|147105.2|146975.2|147085.5|146995.5|147109.1|146996.8|147084.9|146974|22
1650306000000|2022-04-18 18:20:00|147085.4|146995.4|147085.8|146995.8|147086.1|146996.1|147082.7|146992.7|23
1650306010000|2022-04-18 18:20:10|147086.5|146996.5|147084.7|146994.7|147090.3|147000.3|147083.9|146993.9|23
1650306020000|2022-04-18 18:20:20|147084.8|146994.8|147082.9|146992.9|147085.2|146995.2|147080.9|146990.9|19
1650306030000|2022-04-18 18:20:30|147077.7|146987.7|147086.2|146996.2|147101.5|147000.3|147076.9|146971.5|19
1650306040000|2022-04-18 18:20:40|147080.7|146990.7|147084|146994|147084.1|146994.1|147079.5|146989.5|17
1650306050000|2022-04-18 18:20:50|147084.3|146994.3|147088.2|146998.2|147089.7|146999.7|147083.1|146993.1|26
1650306060000|2022-04-18 18:21:00|147088.1|146998.1|147093.4|147003.4|147100|147010|147087.3|146997.3|26
1650306070000|2022-04-18 18:21:10|147092.6|147002.6|147095|147005|147096.6|147006.6|147091.1|147001.1|23
1650306080000|2022-04-18 18:21:20|147095.4|147005.4|147096.1|147006.1|147097.7|147007.7|147093.7|147003.7|18
1650306090000|2022-04-18 18:21:30|147095|147005|147095.2|147005.2|147098|147008|147094.1|147004.1|14
1650306100000|2022-04-18 18:21:40|147095|147005|147099|147009|147100.3|147010.3|147092.6|147002.6|13
1650306110000|2022-04-18 18:21:50|147096.7|147006.7|147120.6|146990.6|147122.4|147015.1|147091.6|146985.4|25
1650306120000|2022-04-18 18:22:00|147118.9|146988.9|147114.8|146984.8|147121.7|146991.7|147114.4|146984.4|24
1650306130000|2022-04-18 18:22:10|147113.5|146983.5|147092.2|147002.2|147113.7|147002.2|147090.1|146981.1|23
1650306140000|2022-04-18 18:22:20|147092.8|147002.8|147092|147002|147097|147007|147090.8|147000.8|15
1650306150000|2022-04-18 18:22:30|147091.8|147001.8|147114.8|146984.8|147114.8|147007|147090.8|146984.4|23
1650306160000|2022-04-18 18:22:40|147115.4|146985.4|147096|147006|147118.9|147006|147093|146985.4|22
1650306170000|2022-04-18 18:22:50|147099|147009|147095|147005|147099.1|147009.1|147093.2|147003.2|17
1650306180000|2022-04-18 18:23:00|147094.2|147004.2|147096.7|147006.7|147098.7|147008.7|147094.2|147004.2|17
1650306190000|2022-04-18 18:23:10|147096.3|147006.3|147100.4|147010.4|147100.8|147010.8|147095.6|147005.6|11
1650306200000|2022-04-18 18:23:20|147100.1|147010.1|147095.7|147005.7|147101|147011|147095.1|147005.1|18
1650306210000|2022-04-18 18:23:30|147095.1|147005.1|147098.1|147008.1|147098.1|147008.1|147095.1|147005.1|18
1650306220000|2022-04-18 18:23:40|147099.7|147009.7|147093.2|147003.2|147099.7|147009.7|147092.5|147002.5|18
1650306230000|2022-04-18 18:23:50|147093|147003|147086.2|146996.2|147096.1|147006.1|147085|146995|21
1650306240000|2022-04-18 18:24:00|147086.7|146996.7|147086.3|146996.3|147087.9|146997.9|147084.9|146994.9|26
1650306250000|2022-04-18 18:24:10|147086.7|146996.7|147085.8|146995.8|147088.2|146998.2|147085.6|146995.6|21
1650306260000|2022-04-18 18:24:20|147085.7|146995.7|147083.2|146993.2|147104.9|146997.7|147077.6|146974.9|24
1650306270000|2022-04-18 18:24:30|147083.4|146993.4|147090.2|147000.2|147092.8|147002.8|147082.9|146992.9|34
1650306280000|2022-04-18 18:24:40|147090.1|147000.1|147089.7|146999.7|147092.4|147002.4|147089.4|146999.4|23
1650306290000|2022-04-18 18:24:50|147089.6|146999.6|147087.6|146997.6|147092.6|147002.6|147086.8|146996.8|26
1650306300000|2022-04-18 18:25:00|147087|146997|147085.8|146995.8|147088|146998|147082.4|146992.4|29
1650306310000|2022-04-18 18:25:10|147085.4|146995.4|147086.8|146996.8|147087.3|146997.3|147084.3|146994.3|19
1650306320000|2022-04-18 18:25:20|147082.4|146992.4|147095.7|147005.7|147110.6|147006.2|147082.4|146975.4|34
1650306330000|2022-04-18 18:25:30|147094.4|147004.4|147088.8|146998.8|147095.5|147005.5|147088.6|146998.6|28
1650306340000|2022-04-18 18:25:40|147093.6|147003.6|147092|147002|147095.6|147005.6|147091.6|147001.6|27
1650306350000|2022-04-18 18:25:50|147091.8|147001.8|147115.5|146985.5|147117.6|147002.4|147083.4|146978.1|32
1650306360000|2022-04-18 18:26:00|147115.4|146985.4|147112.6|146982.6|147116.7|146986.7|147112.6|146982.6|24
1650306370000|2022-04-18 18:26:10|147114.9|146984.9|147118.6|146988.6|147118.6|146988.6|147113.2|146983.2|22
1650306380000|2022-04-18 18:26:20|147119.9|146989.9|147098.7|147008.7|147122.8|147014.4|147097.8|146989.7|23
1650306390000|2022-04-18 18:26:30|147099.3|147009.3|147099.9|147009.9|147104.8|147014.8|147099.3|147009.3|19
1650306400000|2022-04-18 18:26:40|147099.8|147009.8|147102|147012|147105.7|147015.7|147099.7|147009.7|25
1650306410000|2022-04-18 18:26:50|147101.7|147011.7|147103.1|147013.1|147103.9|147013.9|147100.7|147010.7|18
1650306420000|2022-04-18 18:27:00|147102.4|147012.4|147110.3|146980.3|147114|147013.4|147094|146980.3|26
1650306430000|2022-04-18 18:27:10|147110.4|146980.4|147099.9|147009.9|147120.8|147010.2|147099.6|146980.2|29
1650306440000|2022-04-18 18:27:20|147099.8|147009.8|147099.2|147009.2|147105.2|147015.2|147098.9|147008.9|25
1650306450000|2022-04-18 18:27:30|147098.9|147008.9|147101.1|147011.1|147102.6|147012.6|147098.9|147008.9|27
1650306460000|2022-04-18 18:27:40|147100.9|147010.9|147104.8|147014.8|147105|147015|147100.7|147010.7|20
1650306470000|2022-04-18 18:27:50|147105|147015|147104.3|147014.3|147106.5|147016.5|147104.3|147014.3|18
1650306480000|2022-04-18 18:28:00|147104.2|147014.2|147103.8|147013.8|147125.5|147017.4|147102.9|146992.9|29
1650306490000|2022-04-18 18:28:10|147104.3|147014.3|147104|147014|147121.6|147018.9|147094.8|146985.9|24
1650306500000|2022-04-18 18:28:20|147104.1|147014.1|147105.4|147015.4|147108.3|147018.3|147102.8|147012.8|24
1650306510000|2022-04-18 18:28:30|147108|147018|147099.3|147009.3|147108|147018|147097.3|147007.3|25
1650306520000|2022-04-18 18:28:40|147099.4|147009.4|147099.7|147009.7|147103.4|147013.4|147099.2|147009.2|24
1650306530000|2022-04-18 18:28:50|147099.6|147009.6|147099|147009|147101.5|147011.5|147099|147009|22
1650306540000|2022-04-18 18:29:00|147098.8|147008.8|147104.2|147014.2|147104.2|147014.2|147098.8|147008.8|20
1650306550000|2022-04-18 18:29:10|147103.3|147013.3|147116|146986|147116.7|147015.6|147090|146981.3|23
1650306560000|2022-04-18 18:29:20|147115.7|146985.7|147116|146986|147117.9|146987.9|147115.3|146985.3|28
1650306570000|2022-04-18 18:29:30|147116.4|146986.4|147101|147011|147117.7|147012|147098.9|146986.4|19
1650306580000|2022-04-18 18:29:40|147100.9|147010.9|147103|147013|147103.6|147013.6|147100.4|147010.4|27
1650306590000|2022-04-18 18:29:50|147103.3|147013.3|147103.7|147013.7|147104|147014|147100.9|147010.9|24
1650306600000|2022-04-18 18:30:00|147102.7|147012.7|147104.3|147014.3|147104.3|147014.3|147102.3|147012.3|18
1650306610000|2022-04-18 18:30:10|147104.4|147014.4|147098.5|147008.5|147105.4|147015.4|147098.5|147008.5|27
1650306620000|2022-04-18 18:30:20|147097.9|147007.9|147101.4|147011.4|147102.4|147012.4|147097.1|147007.1|21
1650306630000|2022-04-18 18:30:30|147103|147013|147105.3|147015.3|147106.1|147016.1|147103|147013|27
1650306640000|2022-04-18 18:30:40|147105.6|147015.6|147112.8|147022.8|147112.8|147022.8|147104.4|147014.4|26
1650306650000|2022-04-18 18:30:50|147113.7|147023.7|147106|147016|147113.7|147023.7|147104.9|147014.9|23
1650306660000|2022-04-18 18:31:00|147104.4|147014.4|147125.7|146995.7|147125.7|147017.4|147100.5|146993.6|35
1650306670000|2022-04-18 18:31:10|147124.3|146994.3|147125.6|146995.6|147127.1|146997.1|147121.3|146991.3|27
1650306680000|2022-04-18 18:31:20|147126|146996|147102.9|147012.9|147126.6|147016.3|147102.9|146991.3|22
1650306690000|2022-04-18 18:31:30|147102.5|147012.5|147119.9|146989.9|147119.9|147014.9|147092.5|146988.9|22
1650306700000|2022-04-18 18:31:40|147120.8|146990.8|147107.9|147017.9|147124.3|147020|147104.5|146986.7|30
1650306710000|2022-04-18 18:31:50|147110|147020|147110.6|147020.6|147111.7|147021.7|147108.7|147018.7|20
1650306720000|2022-04-18 18:32:00|147110.7|147020.7|147106.9|147016.9|147111.5|147021.5|147106.9|147016.9|24
1650306730000|2022-04-18 18:32:10|147106.5|147016.5|147117.5|146987.5|147118.9|147016.6|147095.8|146983.6|33
1650306740000|2022-04-18 18:32:20|147118.8|146988.8|147120.2|146990.2|147121.9|146991.9|147117.2|146987.2|28
1650306750000|2022-04-18 18:32:30|147120.8|146990.8|147120|146990|147122.9|146992.9|147117.6|146987.6|23
1650306760000|2022-04-18 18:32:40|147118.7|146988.7|147105.2|147015.2|147126.2|147015.2|147105.2|146988.7|27
1650306770000|2022-04-18 18:32:50|147106.2|147016.2|147107.1|147017.1|147108.5|147018.5|147104.9|147014.9|26
1650306780000|2022-04-18 18:33:00|147107|147017|147109.8|147019.8|147109.8|147019.8|147102.8|147012.8|17
1650306790000|2022-04-18 18:33:10|147110.2|147020.2|147107.8|147017.8|147111.7|147021.7|147107.1|147017.1|22
1650306800000|2022-04-18 18:33:20|147108.5|147018.5|147105.8|147015.8|147108.5|147018.5|147104.8|147014.8|28
1650306810000|2022-04-18 18:33:30|147104.8|147014.8|147104.5|147014.5|147105.6|147015.6|147101.4|147011.4|19
1650306820000|2022-04-18 18:33:40|147105.1|147015.1|147109.1|147019.1|147109.1|147019.1|147098.6|147008.6|29
1650306830000|2022-04-18 18:33:50|147106.8|147016.8|147120.5|146990.5|147125.5|147019.5|147101.1|146986.2|30
1650306840000|2022-04-18 18:34:00|147124.2|146994.2|147124.8|146994.8|147126.7|146996.7|147121.9|146991.9|25
1650306850000|2022-04-18 18:34:10|147123|146993|147126.9|146996.9|147127.5|146997.5|147123|146993|19
1650306860000|2022-04-18 18:34:20|147126.8|146996.8|147126|146996|147127|146997|147123|146993|19
1650306870000|2022-04-18 18:34:30|147127.2|146997.2|147117.8|146987.8|147128.8|147017.7|147100.3|146987.7|24
1650306880000|2022-04-18 18:34:40|147117.5|146987.5|147084.6|146994.6|147122.7|146997.7|147084.6|146985.6|20
1650306890000|2022-04-18 18:34:50|147086.8|146996.8|147090.1|147000.1|147090.5|147000.5|147086.4|146996.4|26
1650306900000|2022-04-18 18:35:00|147089.9|146999.9|147089.8|146999.8|147091|147001|147089.5|146999.5|16
1650306910000|2022-04-18 18:35:10|147088.3|146998.3|147088.6|146998.6|147089|146999|147087.8|146997.8|11
1650306920000|2022-04-18 18:35:20|147088.4|146998.4|147091.2|147001.2|147091.2|147001.2|147087.4|146997.4|10
1650306930000|2022-04-18 18:35:30|147091.6|147001.6|147090.6|147000.6|147091.8|147001.8|147086.8|146996.8|20
1650306940000|2022-04-18 18:35:40|147108|146978|147093.8|147003.8|147117.7|147008.2|147093.8|146978|26
1650306950000|2022-04-18 18:35:50|147094|147004|147096.2|147006.2|147100|147010|147094|147004|30
1650306960000|2022-04-18 18:36:00|147095.1|147005.1|147096.3|147006.3|147097.5|147007.5|147094.8|147004.8|18
1650306970000|2022-04-18 18:36:10|147096.2|147006.2|147095.9|147005.9|147097.6|147007.6|147095.7|147005.7|16
1650306980000|2022-04-18 18:36:20|147095|147005|147097.8|147007.8|147097.8|147007.8|147094.6|147004.6|22
1650306990000|2022-04-18 18:36:30|147096.6|147006.6|147091.3|147001.3|147098.2|147008.2|147091.3|147001.3|17
1650307000000|2022-04-18 18:36:40|147087.9|146997.9|147100.5|147010.5|147117.2|147011.7|147087.9|146982.2|30
1650307010000|2022-04-18 18:36:50|147099.1|147009.1|147104.5|147014.5|147104.5|147014.5|147096|147006|23
1650307020000|2022-04-18 18:37:00|147100.9|147010.9|147119.8|146989.8|147122.6|147015.5|147100.3|146987.3|25
1650307030000|2022-04-18 18:37:10|147119.7|146989.7|147122.4|146992.4|147122.4|146992.4|147119.7|146989.7|14
1650307040000|2022-04-18 18:37:20|147120.4|146990.4|147101.2|147011.2|147123|147012|147101.2|146989.3|17
1650307050000|2022-04-18 18:37:30|147102.7|147012.7|147103.7|147013.7|147103.7|147013.7|147098.6|147008.6|20
1650307060000|2022-04-18 18:37:40|147099.9|147009.9|147096.9|147006.9|147118.3|147014|147096.9|146985.4|24
1650307070000|2022-04-18 18:37:50|147096.6|147006.6|147098.3|147008.3|147098.9|147008.9|147095.1|147005.1|17
1650307080000|2022-04-18 18:38:00|147099.1|147009.1|147097.5|147007.5|147100.2|147010.2|147097.5|147007.5|18
1650307090000|2022-04-18 18:38:10|147096.2|147006.2|147103.8|147013.8|147104.2|147014.2|147094.6|147004.6|21
1650307100000|2022-04-18 18:38:20|147103.9|147013.9|147105.7|147015.7|147109|147019|147100.7|147010.7|29
1650307110000|2022-04-18 18:38:30|147106.9|147016.9|147105.9|147015.9|147108.5|147018.5|147105.9|147015.9|19
1650307120000|2022-04-18 18:38:40|147107.1|147017.1|147107.3|147017.3|147108.4|147018.4|147103.2|147013.2|19
1650307130000|2022-04-18 18:38:50|147107.4|147017.4|147106.7|147016.7|147110.7|147020.7|147104.7|147014.7|15
1650307140000|2022-04-18 18:39:00|147105.9|147015.9|147106.7|147016.7|147107.1|147017.1|147102.8|147012.8|23
1650307150000|2022-04-18 18:39:10|147107.3|147017.3|147106.8|147016.8|147109|147019|147105.9|147015.9|17
1650307160000|2022-04-18 18:39:20|147107.9|147017.9|147108.5|147018.5|147108.5|147018.5|147105.4|147015.4|16
1650307170000|2022-04-18 18:39:30|147108.3|147018.3|147109.1|147019.1|147109.2|147019.2|147106.6|147016.6|19
1650307180000|2022-04-18 18:39:40|147108.8|147018.8|147105.2|147015.2|147108.8|147018.8|147104.6|147014.6|16
1650307190000|2022-04-18 18:39:50|147104.5|147014.5|147105.2|147015.2|147106.8|147016.8|147102.4|147012.4|13
1650307200000|2022-04-18 18:40:00|147105.7|147015.7|147113.6|146983.6|147117.1|147015.8|147093.5|146982.3|22
1650307210000|2022-04-18 18:40:10|147112.7|146982.7|147119.3|146989.3|147121.8|146991.8|147110.1|146980.1|22
1650307220000|2022-04-18 18:40:20|147119.5|146989.5|147098.4|147008.4|147120.3|147009.7|147098.4|146988.3|13
1650307230000|2022-04-18 18:40:30|147099|147009|147097|147007|147099|147009|147095.1|147005.1|13
1650307240000|2022-04-18 18:40:40|147096.1|147006.1|147099.4|147009.4|147103.8|147013.8|147096.1|147006.1|16
1650307250000|2022-04-18 18:40:50|147102|147012|147099|147009|147105.5|147015.5|147094.7|147004.7|23
1650307260000|2022-04-18 18:41:00|147098.3|147008.3|147103.7|147013.7|147106.2|147016.2|147098.3|147008.3|16
1650307270000|2022-04-18 18:41:10|147103.8|147013.8|147108.7|147018.7|147108.8|147018.8|147103.8|147013.8|18
1650307280000|2022-04-18 18:41:20|147107.7|147017.7|147105.5|147015.5|147109.3|147019.3|147105.5|147015.5|19
1650307290000|2022-04-18 18:41:30|147106.5|147016.5|147106.8|147016.8|147107.2|147017.2|147104.4|147014.4|18
1650307300000|2022-04-18 18:41:40|147107.9|147017.9|147109.8|147019.8|147109.9|147019.9|147107.6|147017.6|27
1650307310000|2022-04-18 18:41:50|147109.5|147019.5|147106.5|147016.5|147109.5|147019.5|147106.5|147016.5|12
1650307320000|2022-04-18 18:42:00|147108.6|147018.6|147104.2|147014.2|147108.6|147018.6|147103.9|147013.9|11
1650307330000|2022-04-18 18:42:10|147106.9|147016.9|147106.5|147016.5|147107.5|147017.5|147104.1|147014.1|12
1650307340000|2022-04-18 18:42:20|147105.8|147015.8|147104.4|147014.4|147109.2|147019.2|147103.9|147013.9|11
1650307350000|2022-04-18 18:42:30|147103.9|147013.9|147105.9|147015.9|147108.2|147018.2|147103.9|147013.9|18
1650307360000|2022-04-18 18:42:40|147106|147016|147109.1|147019.1|147109.4|147019.4|147105.2|147015.2|15
1650307370000|2022-04-18 18:42:50|147108.9|147018.9|147106.7|147016.7|147111|147021|147106.7|147016.7|15
1650307380000|2022-04-18 18:43:00|147110.2|147020.2|147109.7|147019.7|147110.4|147020.4|147105.5|147015.5|25
1650307390000|2022-04-18 18:43:10|147110|147020|147111.2|147021.2|147112|147022|147110|147020|17
1650307400000|2022-04-18 18:43:20|147112.6|147022.6|147113.6|147023.6|147113.6|147023.6|147111.2|147021.2|16
1650307410000|2022-04-18 18:43:30|147114.5|147024.5|147111.5|147021.5|147114.5|147024.5|147111.1|147021.1|18
1650307420000|2022-04-18 18:43:40|147111.8|147021.8|147110.5|147020.5|147113.9|147023.9|147109.2|147019.2|22
1650307430000|2022-04-18 18:43:50|147112.2|147022.2|147111.9|147021.9|147112.2|147022.2|147109.7|147019.7|19
1650307440000|2022-04-18 18:44:00|147110.8|147020.8|147111.8|147021.8|147113.5|147023.5|147110.8|147020.8|18
1650307450000|2022-04-18 18:44:10|147111.9|147021.9|147114|147024|147114.3|147024.3|147110|147020|17
1650307460000|2022-04-18 18:44:20|147113|147023|147108.8|147018.8|147114.9|147024.9|147108.6|147018.6|15
1650307470000|2022-04-18 18:44:30|147109.3|147019.3|147113.2|147023.2|147115.9|147025.9|147108.6|147018.6|16
1650307480000|2022-04-18 18:44:40|147113.4|147023.4|147112.3|147022.3|147114.1|147024.1|147111|147021|14
1650307490000|2022-04-18 18:44:50|147112.2|147022.2|147111.7|147021.7|147114.5|147024.5|147111|147021|15
1650307500000|2022-04-18 18:45:00|147111.6|147021.6|147107.3|147017.3|147111.6|147021.6|147107.3|147017.3|16
1650307510000|2022-04-18 18:45:10|147109.1|147019.1|147111.1|147021.1|147111.9|147021.9|147107.1|147017.1|15
1650307520000|2022-04-18 18:45:20|147110.9|147020.9|147111.5|147021.5|147111.7|147021.7|147108.9|147018.9|12
1650307530000|2022-04-18 18:45:30|147111.7|147021.7|147113.1|147023.1|147113.8|147023.8|147105.7|147015.7|17
1650307540000|2022-04-18 18:45:40|147105.3|147015.3|147100.8|147010.8|147120.4|147017.2|147098.4|146989.2|19
1650307550000|2022-04-18 18:45:50|147100.9|147010.9|147104.1|147014.1|147104.3|147014.3|147100.5|147010.5|18
1650307560000|2022-04-18 18:46:00|147104.2|147014.2|147109.9|147019.9|147115.5|147025.5|147104.2|147014.2|30
1650307570000|2022-04-18 18:46:10|147109.7|147019.7|147111.1|147021.1|147112.4|147022.4|147109.3|147019.3|20
1650307580000|2022-04-18 18:46:20|147111.3|147021.3|147108.7|147018.7|147111.4|147021.4|147108.4|147018.4|13
1650307590000|2022-04-18 18:46:30|147108.8|147018.8|147113.3|147023.3|147113.3|147023.3|147108.8|147018.8|17
1650307600000|2022-04-18 18:46:40|147112.1|147022.1|147110.1|147020.1|147114.7|147024.7|147108.4|147018.4|22
1650307610000|2022-04-18 18:46:50|147109.7|147019.7|147113|147023|147115.8|147025.8|147109.7|147019.7|25
1650307620000|2022-04-18 18:47:00|147111.9|147021.9|147106.5|147016.5|147115.1|147025.1|147106.3|147016.3|22
1650307630000|2022-04-18 18:47:10|147106.8|147016.8|147108|147018|147108|147018|147106|147016|16
1650307640000|2022-04-18 18:47:20|147110.4|147020.4|147110.4|147020.4|147112.6|147022.6|147108|147018|14
1650307650000|2022-04-18 18:47:30|147109.5|147019.5|147108.7|147018.7|147109.8|147019.8|147108.1|147018.1|12
1650307660000|2022-04-18 18:47:40|147105.7|147015.7|147110|147020|147112.7|147022.7|147105.5|147015.5|19
1650307670000|2022-04-18 18:47:50|147110.2|147020.2|147107.6|147017.6|147113.2|147023.2|147107.6|147017.6|17
1650307680000|2022-04-18 18:48:00|147108.4|147018.4|147107.9|147017.9|147111.7|147021.7|147107.9|147017.9|13
1650307690000|2022-04-18 18:48:10|147107.4|147017.4|147111.6|147021.6|147113.7|147023.7|147107.2|147017.2|14
1650307700000|2022-04-18 18:48:20|147108.9|147018.9|147108.8|147018.8|147111.8|147021.8|147108.7|147018.7|13
1650307710000|2022-04-18 18:48:30|147108.7|147018.7|147108.7|147018.7|147109.1|147019.1|147106.9|147016.9|20
1650307720000|2022-04-18 18:48:40|147108.3|147018.3|147106.3|147016.3|147108.9|147018.9|147106.2|147016.2|14
1650307730000|2022-04-18 18:48:50|147106.7|147016.7|147100.2|147010.2|147106.7|147016.7|147098.8|147008.8|19
1650307740000|2022-04-18 18:49:00|147098.7|147008.7|147102.6|147012.6|147104.4|147014.4|147096.1|147006.1|22
1650307750000|2022-04-18 18:49:10|147103|147013|147101.6|147011.6|147103|147013|147101.2|147011.2|13
1650307760000|2022-04-18 18:49:20|147101.5|147011.5|147099.7|147009.7|147102.2|147012.2|147099.7|147009.7|8
1650307770000|2022-04-18 18:49:30|147102.6|147012.6|147099.6|147009.6|147107|147017|147088.1|146998.1|25
1650307780000|2022-04-18 18:49:40|147100|147010|147087.3|146997.3|147101.3|147011.3|147087.3|146997.3|23
1650307790000|2022-04-18 18:49:50|147087.7|146997.7|147100.2|147010.2|147101.6|147011.6|147087.2|146997.2|20
1650307800000|2022-04-18 18:50:00|147100.3|147010.3|147102.8|147012.8|147104.8|147014.8|147097.1|147007.1|29
1650307810000|2022-04-18 18:50:10|147102.7|147012.7|147100.9|147010.9|147103.4|147013.4|147099.8|147009.8|23
1650307820000|2022-04-18 18:50:20|147101.5|147011.5|147101.6|147011.6|147101.6|147011.6|147100.2|147010.2|14
1650307830000|2022-04-18 18:50:30|147101.5|147011.5|147102.7|147012.7|147103|147013|147101.4|147011.4|11
1650307840000|2022-04-18 18:50:40|147100.6|147010.6|147094.1|147004.1|147100.6|147010.6|147092.3|147002.3|17
1650307850000|2022-04-18 18:50:50|147095.9|147005.9|147100.9|147010.9|147101.7|147011.7|147094.3|147004.3|12
1650307860000|2022-04-18 18:51:00|147100.5|147010.5|147100|147010|147104.8|147014.8|147099.2|147009.2|25
1650307870000|2022-04-18 18:51:10|147100.4|147010.4|147100.1|147010.1|147100.5|147010.5|147098.6|147008.6|14
1650307880000|2022-04-18 18:51:20|147099.6|147009.6|147100.2|147010.2|147103.4|147013.4|147098.4|147008.4|19
1650307890000|2022-04-18 18:51:30|147100.5|147010.5|147100.9|147010.9|147102.2|147012.2|147098.4|147008.4|20
1650307900000|2022-04-18 18:51:40|147099.5|147009.5|147101.2|147011.2|147101.2|147011.2|147098.5|147008.5|9
1650307910000|2022-04-18 18:51:50|147102|147012|147097.6|147007.6|147102|147012|147097.6|147007.6|12
1650307920000|2022-04-18 18:52:00|147097.4|147007.4|147097.9|147007.9|147101.2|147011.2|147090.6|147000.6|22
1650307930000|2022-04-18 18:52:10|147095.3|147005.3|147096.9|147006.9|147099.6|147009.6|147095.3|147005.3|17
1650307940000|2022-04-18 18:52:20|147098.5|147008.5|147101.1|147011.1|147103.6|147013.6|147098|147008|24
1650307950000|2022-04-18 18:52:30|147101.3|147011.3|147100.2|147010.2|147102.4|147012.4|147099.2|147009.2|23
1650307960000|2022-04-18 18:52:40|147100.4|147010.4|147095.1|147005.1|147100.6|147010.6|147095.1|147005.1|17
1650307970000|2022-04-18 18:52:50|147095.6|147005.6|147098.3|147008.3|147098.9|147008.9|147093.1|147003.1|26
1650307980000|2022-04-18 18:53:00|147101.9|147011.9|147099.2|147009.2|147101.9|147011.9|147095.3|147005.3|21
1650307990000|2022-04-18 18:53:10|147099.1|147009.1|147094.8|147004.8|147101.6|147011.6|147093.3|147003.3|26
1650308000000|2022-04-18 18:53:20|147095|147005|147096.5|147006.5|147099.9|147009.9|147091.9|147001.9|24
1650308010000|2022-04-18 18:53:30|147097.3|147007.3|147100.1|147010.1|147100.1|147010.1|147094.5|147004.5|22
1650308020000|2022-04-18 18:53:40|147099.8|147009.8|147093.7|147003.7|147103.3|147013.3|147093.4|147003.4|22
1650308030000|2022-04-18 18:53:50|147095|147005|147097.7|147007.7|147098.8|147008.8|147089.8|146999.8|26
1650308040000|2022-04-18 18:54:00|147096.9|147006.9|147096.7|147006.7|147098.8|147008.8|147095.8|147005.8|21
1650308050000|2022-04-18 18:54:10|147097.5|147007.5|147102.9|147012.9|147103|147013|147093.9|147003.9|16
1650308060000|2022-04-18 18:54:20|147094.5|147004.5|147099.1|147009.1|147103.8|147013.8|147093.4|147003.4|22
1650308070000|2022-04-18 18:54:30|147099.2|147009.2|147100.5|147010.5|147100.7|147010.7|147099.2|147009.2|21
1650308080000|2022-04-18 18:54:40|147100.7|147010.7|147099.3|147009.3|147100.8|147010.8|147099|147009|16
1650308090000|2022-04-18 18:54:50|147099.1|147009.1|147099.6|147009.6|147100.9|147010.9|147092.1|147002.1|29
1650308100000|2022-04-18 18:55:00|147098.7|147008.7|147099.3|147009.3|147111|147021|147090.3|147000.3|32
1650308110000|2022-04-18 18:55:10|147099.5|147009.5|147124.7|146994.7|147129.6|147014.6|147099.3|146992.5|26
1650308120000|2022-04-18 18:55:20|147124.6|146994.6|147118.8|146988.8|147124.6|146994.6|147116.6|146986.6|23
1650308130000|2022-04-18 18:55:30|147118.3|146988.3|147123.2|146993.2|147124|146994|147118.3|146988.3|15
1650308140000|2022-04-18 18:55:40|147122.7|146992.7|147120.1|146990.1|147123.9|146993.9|147114.8|146984.8|17
1650308150000|2022-04-18 18:55:50|147119.3|146989.3|147099.1|147009.1|147119.3|147009.1|147098.8|146982.9|18
1650308160000|2022-04-18 18:56:00|147098.4|147008.4|147099.3|147009.3|147102.3|147012.3|147093.9|147003.9|25
1650308170000|2022-04-18 18:56:10|147099.5|147009.5|147118.4|146988.4|147119.5|147010.3|147096.1|146986.8|24
1650308180000|2022-04-18 18:56:20|147119.4|146989.4|147111|146981|147123.2|146997.9|147087.9|146981|20
1650308190000|2022-04-18 18:56:30|147110.8|146980.8|147078.9|146948.9|147116.6|146986.6|147078|146948|35
1650308200000|2022-04-18 18:56:40|147080.6|146950.6|147076.4|146946.4|147080.6|146950.6|147076.4|146946.4|21
1650308210000|2022-04-18 18:56:50|147075.9|146945.9|147068.8|146938.8|147077.9|146955.7|147041.1|146929|31
1650308220000|2022-04-18 18:57:00|147068.9|146938.9|147067.6|146937.6|147069.1|146939.1|147066.3|146936.3|15
1650308230000|2022-04-18 18:57:10|147070.7|146940.7|147068.6|146938.6|147071.5|146941.5|147068.6|146938.6|15
1650308240000|2022-04-18 18:57:20|147068.5|146938.5|147069.5|146939.5|147072|146960.4|147047.2|146938.5|14
1650308250000|2022-04-18 18:57:30|147068.4|146938.4|147046.9|146956.9|147068.7|146957.1|147045.8|146937.7|16
1650308260000|2022-04-18 18:57:40|147048.3|146958.3|147046.2|146956.2|147050.5|146960.5|147046.2|146956.2|19
1650308270000|2022-04-18 18:57:50|147046.1|146956.1|147036.5|146946.5|147056|146956.1|147032.1|146921.7|32
1650308280000|2022-04-18 18:58:00|147036.6|146946.6|147059.4|146929.4|147059.8|146946.6|147036.6|146924.8|21
1650308290000|2022-04-18 18:58:10|147059.3|146929.3|147049.1|146919.1|147059.3|146935|147020.1|146890.1|34
1650308300000|2022-04-18 18:58:20|147039.8|146909.8|147041.8|146911.8|147048.7|146918.7|147039.3|146909.3|30
1650308310000|2022-04-18 18:58:30|147042.6|146912.6|147048.7|146918.7|147049.3|146919.3|147042.4|146912.4|29
1650308320000|2022-04-18 18:58:40|147061.5|146931.5|147059.9|146929.9|147061.5|146931.5|147044.3|146914.3|26
1650308330000|2022-04-18 18:58:50|147057.6|146927.6|147057.1|146927.1|147059|146929|147054.1|146924.1|26
1650308340000|2022-04-18 18:59:00|147051.5|146921.5|147039.7|146909.7|147053.1|146923.1|147039.7|146909.7|26
1650308350000|2022-04-18 18:59:10|147039.5|146909.5|147039.8|146909.8|147041.3|146911.3|147034.8|146904.8|30
1650308360000|2022-04-18 18:59:20|147040.6|146910.6|147043.9|146913.9|147044.9|146914.9|147038.1|146908.1|31
1650308370000|2022-04-18 18:59:30|147044|146914|147052.6|146922.6|147066.3|146936.3|147040.9|146910.9|30
1650308380000|2022-04-18 18:59:40|147051.7|146921.7|147067.9|146937.9|147074.2|146944.2|147051.7|146921.7|31
1650308390000|2022-04-18 18:59:50|147062.3|146932.3|147061.4|146931.4|147072.3|146942.3|147054.5|146924.5|37
1650308400000|2022-04-18 19:00:00|147060.9|146930.9|147048.6|146918.6|147060.9|146930.9|147047.3|146917.3|36
1650308410000|2022-04-18 19:00:10|147049.1|146919.1|147038.5|146908.5|147053.3|146923.3|147034.7|146904.7|26
1650308420000|2022-04-18 19:00:20|147038.9|146908.9|147035.6|146905.6|147040.9|146910.9|147035.6|146905.6|22
1650308430000|2022-04-18 19:00:30|147035.9|146905.9|147041.2|146911.2|147041.2|146911.2|147035.9|146905.9|15
1650308440000|2022-04-18 19:00:40|147039.7|146909.7|147021.6|146931.6|147039.8|146931.6|147015.3|146908.3|23
1650308450000|2022-04-18 19:00:50|147021.3|146931.3|147047|146917|147052.9|146941.8|147017.9|146915.4|25
1650308460000|2022-04-18 19:01:00|147047.9|146917.9|147049.1|146919.1|147052.9|146922.9|147045.9|146915.9|25
1650308470000|2022-04-18 19:01:10|147050|146920|147051.5|146921.5|147052.6|146922.6|147045.8|146915.8|24
1650308480000|2022-04-18 19:01:20|147053.1|146923.1|147071.4|146941.4|147072.2|146942.2|147053.1|146923.1|32
1650308490000|2022-04-18 19:01:30|147067.1|146937.1|147065.4|146935.4|147067.1|146937.1|147063|146933|24
1650308500000|2022-04-18 19:01:40|147066.8|146936.8|147073.3|146943.3|147073.5|146943.5|147063.3|146933.3|23
1650308510000|2022-04-18 19:01:50|147074.1|146944.1|147071.2|146941.2|147076.6|146946.6|147071.2|146941.2|15
1650308520000|2022-04-18 19:02:00|147070.4|146940.4|147072.2|146942.2|147072.5|146960.6|147048.3|146936.9|18
1650308530000|2022-04-18 19:02:10|147070.8|146940.8|147122.7|146992.7|147125.8|146995.8|147047.5|146940|29
1650308540000|2022-04-18 19:02:20|147122.3|146992.3|147121.9|146991.9|147124.7|146994.7|147119.6|146989.6|26
1650308550000|2022-04-18 19:02:30|147121|146991|147120.1|146990.1|147121.1|146991.1|147119.3|146989.3|22
1650308560000|2022-04-18 19:02:40|147119.4|146989.4|147095.1|147005.1|147122.9|147009.5|147095.1|146987.2|25
1650308570000|2022-04-18 19:02:50|147098.5|147008.5|147099.3|147009.3|147101.3|147011.3|147098.3|147008.3|21
1650308580000|2022-04-18 19:03:00|147098.8|147008.8|147103.2|147013.2|147103.2|147013.2|147098.5|147008.5|14
1650308590000|2022-04-18 19:03:10|147102.8|147012.8|147124.5|146994.5|147126.3|147012.8|147101.4|146992.2|20
1650308600000|2022-04-18 19:03:20|147124.6|146994.6|147123|146993|147126|146996|147122.6|146992.6|18
1650308610000|2022-04-18 19:03:30|147123.8|146993.8|147126.1|146996.1|147127.3|146997.3|147121|146991|17
1650308620000|2022-04-18 19:03:40|147126.8|146996.8|147119.4|146989.4|147127.4|147007.4|147096.3|146989.4|20
1650308630000|2022-04-18 19:03:50|147119.6|146989.6|147122.5|146992.5|147125.5|147012.3|147098.1|146989.4|24
1650308640000|2022-04-18 19:04:00|147122.6|146992.6|147121.6|146991.6|147124.3|146994.3|147120.4|146990.4|21
1650308650000|2022-04-18 19:04:10|147122.1|146992.1|147122.1|146992.1|147122.1|146992.1|147117.8|146987.8|29
1650308660000|2022-04-18 19:04:20|147122.4|146992.4|147121.1|146991.1|147123.8|146993.8|147119.9|146989.9|22
1650308670000|2022-04-18 19:04:30|147120.2|146990.2|147123.1|146993.1|147123.9|146993.9|147118.6|146988.6|21
1650308680000|2022-04-18 19:04:40|147123.4|146993.4|147128.9|146998.9|147132.1|147002.1|147119.6|146989.6|25
1650308690000|2022-04-18 19:04:50|147127.9|146997.9|147129.7|146999.7|147130.2|147000.2|147127.9|146997.9|17
1650308700000|2022-04-18 19:05:00|147130|147000|147122.7|146992.7|147130|147000|147119.8|146989.8|29
1650308710000|2022-04-18 19:05:10|147127.6|146997.6|147109.3|146979.3|147127.6|146997.6|147108.5|146978.5|26
1650308720000|2022-04-18 19:05:20|147110.5|146980.5|147108.7|146978.7|147112.3|146982.3|147108.7|146978.7|16
1650308730000|2022-04-18 19:05:30|147108.9|146978.9|147105|146975|147109|146979|147104|146974|23
1650308740000|2022-04-18 19:05:40|147104.9|146974.9|147108.6|146978.6|147109|146979|147104.9|146974.9|22
1650308750000|2022-04-18 19:05:50|147109.4|146979.4|147110.8|146980.8|147110.8|146980.8|147108.6|146978.6|19
1650308760000|2022-04-18 19:06:00|147110.2|146980.2|147111.2|146981.2|147113.8|146983.8|147107.7|146977.7|22
1650308770000|2022-04-18 19:06:10|147110.6|146980.6|147084.2|146994.2|147113.9|146995.2|147078.1|146972.5|25
1650308780000|2022-04-18 19:06:20|147084.9|146994.9|147112.1|146982.1|147112.1|147007|147083.7|146979.7|26
1650308790000|2022-04-18 19:06:30|147111.1|146981.1|147111.3|146981.3|147119.5|146989.5|147110.1|146980.1|25
1650308800000|2022-04-18 19:06:40|147111|146981|147110.2|146980.2|147111.2|146981.2|147110.2|146980.2|16
1650308810000|2022-04-18 19:06:50|147110.4|146980.4|147110.7|146980.7|147114.5|146984.5|147109|146979|17
1650308820000|2022-04-18 19:07:00|147113.2|146983.2|147092.7|147002.7|147113.2|147003.7|147092.3|146978.5|16
1650308830000|2022-04-18 19:07:10|147093|147003|147093.9|147003.9|147095.1|147005.1|147089.1|146999.1|21
1650308840000|2022-04-18 19:07:20|147093.7|147003.7|147110.7|146980.7|147112.2|147003.9|147090.8|146980|14
1650308850000|2022-04-18 19:07:30|147110.9|146980.9|147104.7|146974.7|147110.9|146980.9|147103.1|146973.1|23
1650308860000|2022-04-18 19:07:40|147105.4|146975.4|147106.1|146976.1|147106.5|146976.5|147104.4|146974.4|18
1650308870000|2022-04-18 19:07:50|147106.3|146976.3|147106.1|146976.1|147109.1|146979.1|147106.1|146976.1|16
1650308880000|2022-04-18 19:08:00|147105.1|146975.1|147109.8|146979.8|147109.8|146991.5|147081.5|146971.2|23
1650308890000|2022-04-18 19:08:10|147110.1|146980.1|147109|146979|147110.1|146980.1|147107.3|146977.3|14
1650308900000|2022-04-18 19:08:20|147109.8|146979.8|147103.2|146973.2|147109.8|146979.8|147098.7|146968.7|28
1650308910000|2022-04-18 19:08:30|147103.7|146973.7|147101.6|146971.6|147104.2|146974.2|147100.7|146970.7|18
1650308920000|2022-04-18 19:08:40|147101.5|146971.5|147088.7|146998.7|147101.5|146998.7|147080.1|146971.4|14
1650308930000|2022-04-18 19:08:50|147108.9|146978.9|147086.8|146996.8|147118.6|146996.8|147086|146978.9|17
1650308940000|2022-04-18 19:09:00|147086.7|146996.7|147107.8|146977.8|147110.2|146996.7|147086.7|146976.1|20
1650308950000|2022-04-18 19:09:10|147106.7|146976.7|147104.8|146974.8|147108.1|146978.1|147104.7|146974.7|25
1650308960000|2022-04-18 19:09:20|147104.6|146974.6|147109.9|146979.9|147110.1|146980.1|147103.6|146973.6|24
1650308970000|2022-04-18 19:09:30|147109.7|146979.7|147112.2|146982.2|147113.4|146983.4|147109.3|146979.3|19
1650308980000|2022-04-18 19:09:40|147110.5|146980.5|147085.5|146995.5|147112.2|146997.5|147085.5|146975.9|19
1650308990000|2022-04-18 19:09:50|147085.8|146995.8|147103.8|146973.8|147105|146998.7|147083.4|146972.1|22
1650309000000|2022-04-18 19:10:00|147104.3|146974.3|147100.9|146970.9|147107.1|146977.1|147100.9|146970.9|27
1650309010000|2022-04-18 19:10:10|147101|146971|147102.7|146972.7|147103.1|146973.1|147100.7|146970.7|14
1650309020000|2022-04-18 19:10:20|147102.6|146972.6|147100.6|146970.6|147102.7|146972.7|147098.5|146968.5|14
1650309030000|2022-04-18 19:10:30|147100.3|146970.3|147104.6|146974.6|147105.9|146975.9|147099.4|146969.4|17
1650309040000|2022-04-18 19:10:40|147082|146992|147081.5|146991.5|147082|146992|147079|146989|8
1650309050000|2022-04-18 19:10:50|147082.4|146992.4|147080.9|146990.9|147082.4|146992.4|147078.9|146988.9|7
1650309060000|2022-04-18 19:11:00|147078.5|146988.5|147078.2|146988.2|147078.9|146988.9|147076.3|146986.3|11
1650309070000|2022-04-18 19:11:10|147106.7|146976.7|147113.8|146983.8|147113.9|146983.9|147106.7|146976.7|20
1650309080000|2022-04-18 19:11:20|147114.3|146984.3|147092.8|147002.8|147118.5|147008.4|147092.2|146983.5|19
1650309090000|2022-04-18 19:11:30|147094.2|147004.2|147092.5|147002.5|147094.3|147004.3|147092.5|147002.5|14
1650309100000|2022-04-18 19:11:40|147092.3|147002.3|147110.7|146980.7|147111.9|147002.5|147092.3|146980.6|12
1650309110000|2022-04-18 19:11:50|147110.1|146980.1|147113.7|146983.7|147113.7|146983.7|147109.1|146979.1|12
1650309120000|2022-04-18 19:12:00|147112.6|146982.6|147110.7|146980.7|147113.9|146983.9|147110.1|146980.1|14
1650309130000|2022-04-18 19:12:10|147112.4|146982.4|147099.8|147009.8|147118.2|147011.8|147098.4|146982.4|19
1650309140000|2022-04-18 19:12:20|147099.1|147009.1|147098.6|147008.6|147100.8|147010.8|147096.4|147006.4|12
1650309150000|2022-04-18 19:12:30|147097.6|147007.6|147117.5|146987.5|147117.5|147008.5|147094.5|146982.6|15
1650309160000|2022-04-18 19:12:40|147115.1|146985.1|147112.7|146982.7|147117.6|146987.6|147110.8|146980.8|21
1650309170000|2022-04-18 19:12:50|147112.2|146982.2|147119.3|146989.3|147119.3|146989.3|147112.2|146982.2|25
1650309180000|2022-04-18 19:13:00|147115.7|146985.7|147116.9|146986.9|147117.1|146987.1|147106.8|146976.8|27
1650309190000|2022-04-18 19:13:10|147117.2|146987.2|147077.5|146987.5|147123.9|146993.9|147076.8|146964|30
1650309200000|2022-04-18 19:13:20|147077.7|146987.7|147105.2|146975.2|147113.3|146994.5|147077.7|146973.5|29
1650309210000|2022-04-18 19:13:30|147101.8|146971.8|147100.2|146970.2|147102|146972|147097.2|146967.2|16
1650309220000|2022-04-18 19:13:40|147100.4|146970.4|147095.5|146965.5|147100.4|146984.7|147070.8|146964.6|15
1650309230000|2022-04-18 19:13:50|147095.7|146965.7|147096.4|146966.4|147101.8|146971.8|147093.7|146963.7|12
1650309240000|2022-04-18 19:14:00|147096.5|146966.5|147104|146974|147116.9|146986.9|147095.9|146965.9|18
1650309250000|2022-04-18 19:14:10|147104.2|146974.2|147108.1|146978.1|147109.2|146979.2|147103.8|146973.8|16
1650309260000|2022-04-18 19:14:20|147108|146978|147103|146973|147108|146978|147102.6|146972.6|16
1650309270000|2022-04-18 19:14:30|147103.4|146973.4|147107.3|146977.3|147110.4|146980.4|147103|146973|13
1650309280000|2022-04-18 19:14:40|147107.2|146977.2|147099.2|146969.2|147107.2|146997.8|147081.3|146967.7|15
1650309290000|2022-04-18 19:14:50|147099.4|146969.4|147099.7|146969.7|147102.3|146972.3|147097.6|146967.6|20
1650309300000|2022-04-18 19:15:00|147100|146970|147101.4|146971.4|147106.1|146976.1|147096.1|146966.1|24
1650309310000|2022-04-18 19:15:10|147101.3|146971.3|147099.2|146969.2|147101.3|146971.3|147099.2|146969.2|18
1650309320000|2022-04-18 19:15:20|147102.2|146972.2|147077.1|146987.1|147102.2|146987.6|147073.7|146972.2|19
1650309330000|2022-04-18 19:15:30|147076.9|146986.9|147106.6|146976.6|147110.7|146997.1|147074.9|146976|23
1650309340000|2022-04-18 19:15:40|147106.3|146976.3|147102.6|146972.6|147106.4|146976.4|147101.7|146971.7|21
1650309350000|2022-04-18 19:15:50|147102.8|146972.8|147102.9|146972.9|147103.6|146973.6|147100.1|146970.1|20
1650309360000|2022-04-18 19:16:00|147101.6|146971.6|147088.5|146998.5|147107.4|147002.2|147088.5|146970.7|14
1650309370000|2022-04-18 19:16:10|147084|146994|147077.6|146987.6|147088.4|146998.4|147075.8|146985.8|19
1650309380000|2022-04-18 19:16:20|147077.4|146987.4|147091.6|147001.6|147093.6|147003.6|147077.4|146987.4|20
1650309390000|2022-04-18 19:16:30|147091.1|147001.1|147104.4|146974.4|147108.4|147001.1|147082.2|146973.4|23
1650309400000|2022-04-18 19:16:40|147103.9|146973.9|147103|146973|147106|146976|147102.9|146972.9|11
1650309410000|2022-04-18 19:16:50|147102.7|146972.7|147102.2|146972.2|147103.2|146973.2|147100.8|146970.8|12
1650309420000|2022-04-18 19:17:00|147102|146972|147101.7|146971.7|147109.8|146998.9|147083.1|146971.7|18
1650309430000|2022-04-18 19:17:10|147077|146987|147080.4|146990.4|147088.8|146998.8|147076.1|146986.1|20
1650309440000|2022-04-18 19:17:20|147077|146987|147103.3|146973.3|147104.1|146994|147075.5|146973.3|19
1650309450000|2022-04-18 19:17:30|147102.5|146972.5|147093.7|146963.7|147102.5|146972.5|147093.5|146963.5|12
1650309460000|2022-04-18 19:17:40|147094.9|146964.9|147077.5|146987.5|147094.9|146987.8|147076|146962.6|12
1650309470000|2022-04-18 19:17:50|147077.3|146987.3|147078.5|146988.5|147078.9|146988.9|147074.8|146984.8|11
1650309480000|2022-04-18 19:18:00|147078.4|146988.4|147088.5|146998.5|147091.1|147001.1|147078.4|146988.4|17
1650309490000|2022-04-18 19:18:10|147089|146999|147084|146994|147089|146999|147081.6|146991.6|18
1650309500000|2022-04-18 19:18:20|147083.9|146993.9|147085|146995|147085|146995|147081.4|146991.4|9
1650309510000|2022-04-18 19:18:30|147085.3|146995.3|147105.1|146975.1|147106.5|146995.3|147085|146971.2|18
1650309520000|2022-04-18 19:18:40|147100.5|146970.5|147102.3|146972.3|147104.3|146974.3|147100.2|146970.2|15
1650309530000|2022-04-18 19:18:50|147102.4|146972.4|147085.2|146995.2|147104.4|146997.9|147083.8|146972.4|13
1650309540000|2022-04-18 19:19:00|147085.3|146995.3|147080.4|146990.4|147087|146997|147077.6|146987.6|13
1650309550000|2022-04-18 19:19:10|147077.9|146987.9|147097.8|146967.8|147100.7|146990.1|147075.6|146967.8|17
1650309560000|2022-04-18 19:19:20|147097.4|146967.4|147104.1|146974.1|147104.1|146974.1|147097.4|146967.4|11
1650309570000|2022-04-18 19:19:30|147104.8|146974.8|147103.4|146973.4|147114.9|146984.9|147102.6|146972.6|25
1650309580000|2022-04-18 19:19:40|147103.3|146973.3|147107.6|146977.6|147108.2|146978.2|147100.3|146970.3|20
1650309590000|2022-04-18 19:19:50|147108.4|146978.4|147110|146980|147110|146980|147107.4|146977.4|23
1650309600000|2022-04-18 19:20:00|147109.4|146979.4|147083.1|146993.1|147115.2|146999.8|147082.4|146979.3|23
1650309610000|2022-04-18 19:20:10|147082.9|146992.9|147082.2|146992.2|147083.9|146993.9|147077.7|146987.7|18
1650309620000|2022-04-18 19:20:20|147079.7|146989.7|147101.5|146971.5|147101.9|146991.8|147078.7|146971.5|13
1650309630000|2022-04-18 19:20:30|147101.4|146971.4|147100|146970|147103.9|146973.9|147099.1|146969.1|14
1650309640000|2022-04-18 19:20:40|147099.9|146969.9|147062|146972|147101.1|146972|147062|146952|25
1650309650000|2022-04-18 19:20:50|147062.6|146972.6|147095|146965|147097.1|146975.2|147062.6|146960.2|17
1650309660000|2022-04-18 19:21:00|147094.6|146964.6|147096.3|146966.3|147096.3|146966.3|147093.1|146963.1|10
1650309670000|2022-04-18 19:21:10|147095.7|146965.7|147099.5|146969.5|147100|146970|147094.3|146964.3|18
1650309680000|2022-04-18 19:21:20|147099.4|146969.4|147099|146969|147102.8|146972.8|147098.4|146968.4|21
1650309690000|2022-04-18 19:21:30|147099.2|146969.2|147095.1|146965.1|147102.7|146972.7|147095.1|146965.1|15
1650309700000|2022-04-18 19:21:40|147094.8|146964.8|147076.8|146986.8|147095|146987.9|147076.8|146964.6|12
1650309710000|2022-04-18 19:21:50|147076.5|146986.5|147074.5|146984.5|147088.4|146998.4|147070.3|146980.3|23
1650309720000|2022-04-18 19:22:00|147075.5|146985.5|147075|146985|147075.7|146985.7|147074.5|146984.5|12
1650309730000|2022-04-18 19:22:10|147074.5|146984.5|147095.2|146965.2|147095.2|146991.2|147074.2|146964.2|15
1650309740000|2022-04-18 19:22:20|147096|146966|147095.7|146965.7|147097.3|146967.3|147094|146964|12
1650309750000|2022-04-18 19:22:30|147095.3|146965.3|147094.6|146964.6|147096|146966|147092.7|146962.7|10
1650309760000|2022-04-18 19:22:40|147094.3|146964.3|147084.9|146994.9|147096.6|146994.9|147075.5|146964.3|19
1650309770000|2022-04-18 19:22:50|147087.1|146997.1|147075.5|146985.5|147088.8|146998.8|147073|146983|18
1650309780000|2022-04-18 19:23:00|147075.2|146985.2|147073.1|146983.1|147080.1|146990.1|147073.1|146983.1|12
1650309790000|2022-04-18 19:23:10|147073.5|146983.5|147067.9|146977.9|147074.5|146984.5|147067.9|146977.9|9
1650309800000|2022-04-18 19:23:20|147069.7|146979.7|147101.5|146971.5|147101.5|146983.3|147069.7|146968.3|13
1650309810000|2022-04-18 19:23:30|147101.8|146971.8|147078.5|146988.5|147101.8|146988.7|147078.5|146967.1|21
1650309820000|2022-04-18 19:23:40|147077.5|146987.5|147074.9|146984.9|147082.1|146992.1|147072.9|146982.9|11
1650309830000|2022-04-18 19:23:50|147081.9|146991.9|147078|146988|147081.9|146991.9|147076.8|146986.8|15
1650309840000|2022-04-18 19:24:00|147080.1|146990.1|147070.9|146980.9|147080.1|146990.1|147068.7|146978.7|13
1650309850000|2022-04-18 19:24:10|147071|146981|147072.3|146982.3|147073.5|146983.5|147071|146981|10
1650309860000|2022-04-18 19:24:20|147072.4|146982.4|147073.1|146983.1|147073.1|146983.1|147071.3|146981.3|8
1650309870000|2022-04-18 19:24:30|147076.7|146986.7|147072.6|146982.6|147076.7|146986.7|147070.4|146980.4|15
1650309880000|2022-04-18 19:24:40|147076.3|146986.3|147095.8|146965.8|147101.9|146987.6|147073.2|146965.8|13
1650309890000|2022-04-18 19:24:50|147096.7|146966.7|147090.8|146960.8|147096.7|146989.9|147070.8|146960.8|23
1650309900000|2022-04-18 19:25:00|147091.3|146961.3|147101.6|146971.6|147104.3|146974.3|147091.2|146961.2|26
1650309910000|2022-04-18 19:25:10|147101.2|146971.2|147102.1|146972.1|147102.4|146972.4|147101.2|146971.2|12
1650309920000|2022-04-18 19:25:20|147102.2|146972.2|147103.7|146973.7|147103.7|146973.7|147100.8|146970.8|10
1650309930000|2022-04-18 19:25:30|147103.2|146973.2|147073.7|146983.7|147103.2|146993.1|147072.3|146973.2|11
1650309940000|2022-04-18 19:25:40|147073.5|146983.5|147076.4|146986.4|147076.4|146986.4|147073.5|146983.5|10
1650309950000|2022-04-18 19:25:50|147076.1|146986.1|147097.2|146967.2|147098.8|146992.4|147075.9|146965.8|17
1650309960000|2022-04-18 19:26:00|147097|146967|147097.6|146967.6|147097.6|146967.6|147096.6|146966.6|17
1650309970000|2022-04-18 19:26:10|147097.5|146967.5|147096.8|146966.8|147099.7|146969.7|147093.3|146963.3|17
1650309980000|2022-04-18 19:26:20|147095.4|146965.4|147077.3|146987.3|147098.2|146987.3|147075.5|146965.4|21
1650309990000|2022-04-18 19:26:30|147077.6|146987.6|147076.6|146986.6|147085.9|146995.9|147074.5|146984.5|24
1650310000000|2022-04-18 19:26:40|147074.7|146984.7|147103.3|146973.3|147103.3|146993.4|147074.7|146972.5|19
1650310010000|2022-04-18 19:26:50|147100.7|146970.7|147101.5|146971.5|147101.9|146971.9|147099.4|146969.4|19
1650310020000|2022-04-18 19:27:00|147101.8|146971.8|147105.8|146975.8|147106.2|146976.2|147098.6|146968.6|16
1650310030000|2022-04-18 19:27:10|147105.9|146975.9|147106.1|146976.1|147107.6|146977.6|147103.5|146973.5|19
1650310040000|2022-04-18 19:27:20|147105.9|146975.9|147088.1|146998.1|147106.1|146998.1|147085.4|146975.6|13
1650310050000|2022-04-18 19:27:30|147089.2|146999.2|147086|146996|147092|147002|147083|146993|20
1650310060000|2022-04-18 19:27:40|147091.4|147001.4|147109.1|146979.1|147114.1|147001.4|147088.7|146975.4|22
1650310070000|2022-04-18 19:27:50|147109.5|146979.5|147108|146978|147109.7|146979.7|147108|146978|14
1650310080000|2022-04-18 19:28:00|147108.3|146978.3|147105.6|146975.6|147108.5|146978.5|147104.7|146974.7|14
1650310090000|2022-04-18 19:28:10|147105.7|146975.7|147106.3|146976.3|147106.7|146976.7|147103|146973|15
1650310100000|2022-04-18 19:28:20|147082.5|146992.5|147077.6|146987.6|147106.4|146992.5|147070.6|146972.6|15
1650310110000|2022-04-18 19:28:30|147077.3|146987.3|147099.3|146969.3|147102.8|146996.5|147076.6|146968.2|14
1650310120000|2022-04-18 19:28:40|147098.8|146968.8|147103.1|146973.1|147108.1|146978.1|147098.8|146968.8|23
1650310130000|2022-04-18 19:28:50|147102.9|146972.9|147102.7|146972.7|147105.9|146975.9|147102.3|146972.3|19
1650310140000|2022-04-18 19:29:00|147103.2|146973.2|147092.2|147002.2|147109.7|147002.2|147087.1|146973.2|22
1650310150000|2022-04-18 19:29:10|147092.4|147002.4|147089.6|146999.6|147095.9|147005.9|147089|146999|18
1650310160000|2022-04-18 19:29:20|147089.2|146999.2|147090.6|147000.6|147096.9|147006.9|147088.6|146998.6|17
1650310170000|2022-04-18 19:29:30|147087.6|146997.6|147107.1|146977.1|147107.2|146997.6|147084|146976.6|11
1650310180000|2022-04-18 19:29:40|147106.9|146976.9|147106|146976|147106.9|146976.9|147104.3|146974.3|9
1650310190000|2022-04-18 19:29:50|147107.5|146977.5|147104.4|146974.4|147107.5|146977.5|147103.7|146973.7|12
1650310200000|2022-04-18 19:30:00|147103.5|146973.5|147110.6|146980.6|147112.5|146982.5|147103.5|146973.5|23
1650310210000|2022-04-18 19:30:10|147114.9|146984.9|147100.2|147010.2|147114.9|147020.7|147094.5|146984.9|26
1650310220000|2022-04-18 19:30:20|147099.9|147009.9|147100|147010|147101.6|147011.6|147096.7|147006.7|22
1650310230000|2022-04-18 19:30:30|147098.6|147008.6|147097.8|147007.8|147098.6|147008.6|147095.7|147005.7|13
1650310240000|2022-04-18 19:30:40|147097.6|147007.6|147119.9|146989.9|147121.9|147010.8|147095.6|146989.5|24
1650310250000|2022-04-18 19:30:50|147120.2|146990.2|147097.4|147007.4|147120.7|147008.5|147096.6|146981.6|17
1650310260000|2022-04-18 19:31:00|147092.5|147002.5|147088.1|146998.1|147094.6|147004.6|147087.7|146997.7|23
1650310270000|2022-04-18 19:31:10|147087.9|146997.9|147088.9|146998.9|147096.2|147006.2|147086.6|146996.6|21
1650310280000|2022-04-18 19:31:20|147089.1|146999.1|147107|146977|147110.4|146999.3|147083.3|146975.6|24
1650310290000|2022-04-18 19:31:30|147108|146978|147083.7|146993.7|147110|146993.7|147082.8|146977.2|25
1650310300000|2022-04-18 19:31:40|147084.2|146994.2|147084.4|146994.4|147087.8|146997.8|147084.1|146994.1|12
1650310310000|2022-04-18 19:31:50|147084.6|146994.6|147080.5|146990.5|147084.6|146994.6|147079.7|146989.7|8
1650310320000|2022-04-18 19:32:00|147080.1|146990.1|147080.3|146990.3|147080.8|146990.8|147078.2|146988.2|16
1650310330000|2022-04-18 19:32:10|147080.2|146990.2|147110.8|146980.8|147111.1|146992.8|147076.9|146975.6|22
1650310340000|2022-04-18 19:32:20|147108.1|146978.1|147113.6|146983.6|147117.4|146990.8|147080.7|146978|30
1650310350000|2022-04-18 19:32:30|147113.8|146983.8|147107.7|146977.7|147113.8|146983.8|147106.8|146976.8|23
1650310360000|2022-04-18 19:32:40|147107.2|146977.2|147080|146990|147109.6|146990|147079.2|146975.6|25
1650310370000|2022-04-18 19:32:50|147079.2|146989.2|147084.5|146994.5|147086.9|146996.9|147078.3|146988.3|17
1650310380000|2022-04-18 19:33:00|147081.8|146991.8|147079.6|146989.6|147087|146997|147078.5|146988.5|23
1650310390000|2022-04-18 19:33:10|147078.9|146988.9|147088.7|146998.7|147090.6|147000.6|147077.3|146987.3|17
1650310400000|2022-04-18 19:33:20|147089.4|146999.4|147104.6|146974.6|147106.3|146999.4|147083.7|146971.7|18
1650310410000|2022-04-18 19:33:30|147104.4|146974.4|147106.4|146976.4|147107.8|146977.8|147104.4|146974.4|16
1650310420000|2022-04-18 19:33:40|147107.3|146977.3|147077.9|146987.9|147107.5|146990.1|147077.7|146973.3|13
1650310430000|2022-04-18 19:33:50|147079.1|146989.1|147078.8|146988.8|147079.6|146989.6|147076.2|146986.2|17
1650310440000|2022-04-18 19:34:00|147077.9|146987.9|147103|146973|147104.3|146989.7|147075.9|146973|16
1650310450000|2022-04-18 19:34:10|147106.1|146976.1|147108.9|146978.9|147110.3|146980.3|147103|146973|18
1650310460000|2022-04-18 19:34:20|147109.1|146979.1|147107|146977|147109.6|146979.6|147105.3|146975.3|19
1650310470000|2022-04-18 19:34:30|147106.4|146976.4|147078.6|146988.6|147106.4|146988.6|147076.9|146973|12
1650310480000|2022-04-18 19:34:40|147080.3|146990.3|147079.7|146989.7|147081.7|146991.7|147077.5|146987.5|11
1650310490000|2022-04-18 19:34:50|147077.4|146987.4|147081.2|146991.2|147081.3|146991.3|147077.4|146987.4|11
1650310500000|2022-04-18 19:35:00|147083|146993|147109.7|146979.7|147111.5|146997.5|147078.2|146978.4|17
1650310510000|2022-04-18 19:35:10|147109.4|146979.4|147108.8|146978.8|147111.5|146981.5|147103|146973|18
1650310520000|2022-04-18 19:35:20|147107.6|146977.6|147107.5|146977.5|147108.8|146978.8|147104.9|146974.9|18
1650310530000|2022-04-18 19:35:30|147108|146978|147086.4|146996.4|147108.7|146996.4|147080.7|146973.3|18
1650310540000|2022-04-18 19:35:40|147084.3|146994.3|147081.1|146991.1|147085.5|146995.5|147081.1|146991.1|18
1650310550000|2022-04-18 19:35:50|147082.2|146992.2|147104.3|146974.3|147106|146992.6|147079.4|146974.3|11
1650310560000|2022-04-18 19:36:00|147104.5|146974.5|147112.3|146982.3|147114.4|146984.4|147103.3|146973.3|24
1650310570000|2022-04-18 19:36:10|147112.2|146982.2|147113.6|146983.6|147117.4|146987.4|147108.8|146978.8|17
1650310580000|2022-04-18 19:36:20|147114.2|146984.2|147105.3|146975.3|147114.2|146984.2|147105.3|146975.3|16
1650310590000|2022-04-18 19:36:30|147100.9|146970.9|147100.1|146970.1|147104.5|146974.5|147100.1|146970.1|11
1650310600000|2022-04-18 19:36:40|147101.4|146971.4|147086.1|146996.1|147101.4|146998.9|147080.1|146971.4|16
1650310610000|2022-04-18 19:36:50|147084.3|146994.3|147110|146980|147113.7|147000.8|147079.5|146977|19
1650310620000|2022-04-18 19:37:00|147109.6|146979.6|147109|146979|147114.1|146984.1|147108.1|146978.1|14
1650310630000|2022-04-18 19:37:10|147110.1|146980.1|147106.8|146976.8|147110.1|146980.1|147106.8|146976.8|10
1650310640000|2022-04-18 19:37:20|147108.2|146978.2|147110.4|146980.4|147110.9|146980.9|147106|146976|17
1650310650000|2022-04-18 19:37:30|147108.6|146978.6|147086.3|146996.3|147109.7|146999.1|147085.9|146978.6|11
1650310660000|2022-04-18 19:37:40|147086.5|146996.5|147103|147013|147104.9|147014.9|147083.1|146993.1|17
1650310670000|2022-04-18 19:37:50|147103.1|147013.1|147123.7|146993.7|147126.5|147013.1|147099.9|146992.8|14
1650310680000|2022-04-18 19:38:00|147121.9|146991.9|147112.7|146982.7|147124|146994|147112.7|146982.7|23
1650310690000|2022-04-18 19:38:10|147113.3|146983.3|147090.6|147000.6|147115.6|147000.6|147090.6|146977.5|16
1650310700000|2022-04-18 19:38:20|147090.7|147000.7|147089.3|146999.3|147091.1|147001.1|147089.3|146999.3|14
1650310710000|2022-04-18 19:38:30|147090.3|147000.3|147085.6|146995.6|147090.3|147000.3|147084.7|146994.7|7
1650310720000|2022-04-18 19:38:40|147085.4|146995.4|147111.1|146981.1|147114.6|147001.9|147083.8|146981.1|19
1650310730000|2022-04-18 19:38:50|147112|146982|147110.1|146980.1|147113.1|146983.1|147110|146980|17
1650310740000|2022-04-18 19:39:00|147109.5|146979.5|147108.9|146978.9|147110.1|146980.1|147108.9|146978.9|12
1650310750000|2022-04-18 19:39:10|147109.1|146979.1|147087|146997|147109.7|146999.1|147086.4|146975.2|15
1650310760000|2022-04-18 19:39:20|147087.3|146997.3|147088.3|146998.3|147090.7|147000.7|147087.3|146997.3|11
1650310770000|2022-04-18 19:39:30|147089.3|146999.3|147085.5|146995.5|147089.3|146999.3|147084.7|146994.7|16
1650310780000|2022-04-18 19:39:40|147085.1|146995.1|147086.1|146996.1|147086.1|146996.1|147085|146995|6
1650310790000|2022-04-18 19:39:50|147086.7|146996.7|147105.3|146975.3|147107|146997.7|147083.5|146974.5|16
1650310800000|2022-04-18 19:40:00|147103.9|146973.9|147108.4|146978.4|147110.5|146980.5|147103.2|146973.2|24
1650310810000|2022-04-18 19:40:10|147109.4|146979.4|147084.8|146994.8|147109.4|146998.7|147084.8|146979.4|19
1650310820000|2022-04-18 19:40:20|147087.9|146997.9|147081.3|146991.3|147093.1|147003.1|147081|146991|17
1650310830000|2022-04-18 19:40:30|147082.2|146992.2|147080.9|146990.9|147084.6|146994.6|147080.8|146990.8|11
1650310840000|2022-04-18 19:40:40|147080.5|146990.5|147082|146992|147083.5|146993.5|147079.7|146989.7|15
1650310850000|2022-04-18 19:40:50|147081.3|146991.3|147081.7|146991.7|147083.1|146993.1|147081.3|146991.3|13
1650310860000|2022-04-18 19:41:00|147082|146992|147081.1|146991.1|147083.7|146993.7|147080.3|146990.3|13
1650310870000|2022-04-18 19:41:10|147080.5|146990.5|147107.1|146977.1|147110.3|146996.1|147079.4|146968.1|21
1650310880000|2022-04-18 19:41:20|147107.5|146977.5|147107|146977|147111.9|146981.9|147104.8|146974.8|21
1650310890000|2022-04-18 19:41:30|147106.1|146976.1|147103.8|146973.8|147106.1|146976.1|147103.7|146973.7|14
1650310900000|2022-04-18 19:41:40|147102.6|146972.6|147103.5|146973.5|147104.7|146974.7|147102.6|146972.6|11
1650310910000|2022-04-18 19:41:50|147104.4|146974.4|147082.4|146992.4|147107.2|146992.4|147082.4|146972.8|11
1650310920000|2022-04-18 19:42:00|147088.3|146998.3|147112.8|146982.8|147120.1|147005.8|147083.4|146981.6|19
1650310930000|2022-04-18 19:42:10|147110.5|146980.5|147119.1|146989.1|147119.7|146989.7|147110.5|146980.5|21
1650310940000|2022-04-18 19:42:20|147118|146988|147117.2|146987.2|147120.4|146990.4|147117|146987|15
1650310950000|2022-04-18 19:42:30|147116.6|146986.6|147096.6|147006.6|147119.7|147013.3|147096.6|146986.6|15
1650310960000|2022-04-18 19:42:40|147098.1|147008.1|147097.4|147007.4|147098.1|147008.1|147095.5|147005.5|16
1650310970000|2022-04-18 19:42:50|147097.2|147007.2|147098.3|147008.3|147108.9|147018.9|147096.2|147006.2|17
1650310980000|2022-04-18 19:43:00|147067.4|146977.4|147120.3|146990.3|147123.2|146993.2|147067.4|146977.4|16
1650310990000|2022-04-18 19:43:10|147123.1|146993.1|147121.3|146991.3|147125.8|146995.8|147121.3|146991.3|23
1650311000000|2022-04-18 19:43:20|147118.4|146988.4|147123|146993|147124.7|146994.7|147118.4|146988.4|15
1650311010000|2022-04-18 19:43:30|147093.4|147003.4|147098.3|147008.3|147098.3|147008.3|147086.4|146996.4|9
1650311020000|2022-04-18 19:43:40|147096.8|147006.8|147098.4|147008.4|147099.6|147009.6|147095.6|147005.6|8
1650311030000|2022-04-18 19:43:50|147098.5|147008.5|147118.1|146988.1|147118.1|147009.7|147091.2|146982.7|8
1650311040000|2022-04-18 19:44:00|147113.3|146983.3|147099.9|147009.9|147118.8|147009.9|147099.9|146983.2|8
1650311050000|2022-04-18 19:44:10|147095.2|147005.2|147121.6|146991.6|147121.8|147010.4|147095.2|146991.3|10
1650311060000|2022-04-18 19:44:20|147119.7|146989.7|147094.4|147004.4|147120.4|147006.9|147087.8|146989.7|5
1650311070000|2022-04-18 19:44:30|147090.9|147000.9|147094.9|146964.9|147102.3|147000.9|147076.3|146949.3|12
1650311080000|2022-04-18 19:44:40|147090.6|146960.6|147119.4|146989.4|147129.5|147019.8|147090.6|146960.6|16
1650311090000|2022-04-18 19:44:50|147066.5|146976.5|147090.9|147000.9|147090.9|147000.9|147066.5|146976.5|4
1650311100000|2022-04-18 19:45:00|147097.6|147007.6|147125.4|146995.4|147127.6|147011.7|147097.6|146994.3|14
1650311110000|2022-04-18 19:45:10|147085.9|146995.9|147116.4|146986.4|147127.6|146997.6|147085.9|146983.9|16
1650311120000|2022-04-18 19:45:20|147118.4|146988.4|147116.9|146986.9|147121.8|146991.8|147112.4|146982.4|14
1650311130000|2022-04-18 19:45:30|147113.8|146983.8|147120.2|146990.2|147121.2|146991.2|147113.8|146983.8|14
1650311140000|2022-04-18 19:45:40|147119.7|146989.7|147086.4|146996.4|147119.7|147011.6|147086.4|146989.7|18
1650311150000|2022-04-18 19:45:50|147087.1|146997.1|147097.1|147007.1|147098.5|147008.5|147078.3|146988.3|13
1650311160000|2022-04-18 19:46:00|147097.2|147007.2|147093.9|147003.9|147097.9|147007.9|147093.9|147003.9|12
1650311170000|2022-04-18 19:46:10|147097.2|147007.2|147122.1|146992.1|147122.2|147009.7|147095.1|146992|19
1650311180000|2022-04-18 19:46:20|147122.8|146992.8|147119.6|146989.6|147124|146994|147118|146988|17
1650311190000|2022-04-18 19:46:30|147118.9|146988.9|147100.4|147010.4|147120.8|147010.9|147098|146988.9|14
1650311200000|2022-04-18 19:46:40|147101.2|147011.2|147102.7|147012.7|147103.9|147013.9|147094|147004|9
1650311210000|2022-04-18 19:46:50|147103.9|147013.9|147101.7|147011.7|147103.9|147013.9|147098.2|147008.2|14
1650311220000|2022-04-18 19:47:00|147099|147009|147118.6|146988.6|147121.6|147009|147093.9|146988.2|13
1650311230000|2022-04-18 19:47:10|147116.5|146986.5|147113.8|146983.8|147119.1|146989.1|147112.4|146982.4|6
1650311240000|2022-04-18 19:47:20|147115.5|146985.5|147120.6|146990.6|147120.6|146990.6|147114.5|146984.5|10
1650311250000|2022-04-18 19:47:30|147119.4|146989.4|147099.6|147009.6|147119.4|147012.6|147096.5|146989.4|21
1650311260000|2022-04-18 19:47:40|147099.9|147009.9|147092.4|147002.4|147100.5|147010.5|147092.4|147002.4|25
1650311270000|2022-04-18 19:47:50|147094.9|147004.9|147119.1|146989.1|147119.8|147004.9|147078.8|146980|10
1650311280000|2022-04-18 19:48:00|147117|146987|147116.5|146986.5|147119.1|146989.1|147115.5|146985.5|14
1650311290000|2022-04-18 19:48:10|147115.3|146985.3|147117.2|146987.2|147119.3|146989.3|147115.3|146985.3|11
1650311300000|2022-04-18 19:48:20|147116.7|146986.7|147095.5|147005.5|147116.7|147006.4|147086.8|146983.9|7
1650311310000|2022-04-18 19:48:30|147090.8|147000.8|147120.3|146990.3|147121.9|147007.5|147090.8|146988.1|17
1650311320000|2022-04-18 19:48:40|147119.5|146989.5|147096.4|147006.4|147121.8|147006.4|147091.7|146984.5|13
1650311330000|2022-04-18 19:48:50|147093.7|147003.7|147116.6|146986.6|147118.6|147005.3|147092|146982.1|16
1650311340000|2022-04-18 19:49:00|147114.9|146984.9|147113.7|146983.7|147114.9|146984.9|147112.3|146982.3|14
1650311350000|2022-04-18 19:49:10|147113.8|146983.8|147111.1|146981.1|147114.2|146984.2|147110.7|146980.7|8
1650311360000|2022-04-18 19:49:20|147093.5|147003.5|147092.9|147002.9|147097.9|147007.9|147090.6|147000.6|9
1650311370000|2022-04-18 19:49:30|147093.5|147003.5|147093|147003|147099.8|147009.8|147087.3|146997.3|13
1650311380000|2022-04-18 19:49:40|147100.1|147010.1|147086.9|146996.9|147100.1|147010.1|147086.9|146996.9|6
1650311390000|2022-04-18 19:49:50|147085.6|146995.6|147093.1|147003.1|147093.1|147003.1|147085.6|146995.6|8
1650311400000|2022-04-18 19:50:00|147093.7|147003.7|147114.5|146984.5|147121.8|147004.2|147093.7|146984.5|17
1650311410000|2022-04-18 19:50:10|147117.7|146987.7|147098.9|147008.9|147117.8|147012.3|147092|146985.4|17
1650311420000|2022-04-18 19:50:20|147099.1|147009.1|147096.1|147006.1|147102.9|147012.9|147089.6|146999.6|14
1650311430000|2022-04-18 19:50:30|147096|147006|147096.3|147006.3|147099.8|147009.8|147095.7|147005.7|6
1650311440000|2022-04-18 19:50:40|147114.5|146984.5|147115.9|146985.9|147120.5|146990.5|147112.7|146982.7|12
1650311450000|2022-04-18 19:50:50|147118.5|146988.5|147116.3|146986.3|147119.6|147009.5|147091.9|146986.3|13
1650311460000|2022-04-18 19:51:00|147117.5|146987.5|147121.9|146991.9|147135.2|147005.2|147117.2|146987.2|21
1650311470000|2022-04-18 19:51:10|147099|147009|147087.7|146997.7|147099|147009|147084.4|146994.4|8
1650311480000|2022-04-18 19:51:20|147093.7|147003.7|147087.4|146997.4|147096|147006|147087.4|146997.4|7
1650311490000|2022-04-18 19:51:30|147096.2|147006.2|147112.7|146982.7|147115.9|147008.6|147096|146982.7|10
1650311500000|2022-04-18 19:51:40|147120.4|146990.4|147119|146989|147122.8|146992.8|147115.6|146985.6|12
1650311510000|2022-04-18 19:51:50|147118.3|146988.3|147120.2|146990.2|147122.7|146992.7|147118.3|146988.3|11
1650311520000|2022-04-18 19:52:00|147118.6|146988.6|147097.6|147007.6|147125.4|147009.5|147097.6|146986.4|29
1650311530000|2022-04-18 19:52:10|147099.2|147009.2|147095.5|147005.5|147101.6|147011.6|147095.5|147005.5|12
1650311540000|2022-04-18 19:52:20|147093.5|147003.5|147096.9|147006.9|147099|147009|147093.5|147003.5|7
1650311550000|2022-04-18 19:52:30|147091.4|147001.4|147117.1|146987.1|147119.6|147002.2|147090.3|146985.4|22
1650311560000|2022-04-18 19:52:40|147118.1|146988.1|147120.7|146990.7|147123|146993|147117.1|146987.1|23
1650311570000|2022-04-18 19:52:50|147120.9|146990.9|147120.1|146990.1|147121.9|146991.9|147118.8|146988.8|18
1650311580000|2022-04-18 19:53:00|147122.8|146992.8|147122.2|146992.2|147122.8|146992.8|147117.1|146987.1|15
1650311590000|2022-04-18 19:53:10|147120.9|146990.9|147100.4|147010.4|147120.9|147011.9|147100.1|146984.8|19
1650311600000|2022-04-18 19:53:20|147100.1|147010.1|147090.4|147000.4|147116.7|147011.8|147075.7|146945.7|11
1650311610000|2022-04-18 19:53:30|147087.6|146997.6|147085.2|146995.2|147100|146998.1|147085.2|146969.8|5
1650311620000|2022-04-18 19:53:40|147083|146993|147117|146987|147118.6|146993|147083|146985|16
1650311630000|2022-04-18 19:53:50|147116.5|146986.5|147095.1|147005.1|147119.1|147010.6|147093.2|146984.9|27
1650311640000|2022-04-18 19:54:00|147090.1|147000.1|147095.3|147005.3|147112.9|147010.7|147088.6|146974.3|26
1650311650000|2022-04-18 19:54:10|147095.4|147005.4|147098.3|147008.3|147121.2|147013.5|147092.2|146985.9|15
1650311660000|2022-04-18 19:54:20|147113.4|146983.4|147117|146987|147119.8|146989.8|147113.4|146983.4|13
1650311670000|2022-04-18 19:54:30|147120.5|146990.5|147096.5|146966.5|147120.5|146990.5|147096.1|146966.1|23
1650311680000|2022-04-18 19:54:40|147094.5|146964.5|147113.7|146983.7|147114.1|146984.1|147094.5|146964.5|24
1650311690000|2022-04-18 19:54:50|147111.9|146981.9|147101.7|146971.7|147111.9|146981.9|147101.7|146971.7|13
1650311700000|2022-04-18 19:55:00|147102.1|146972.1|147093.9|147003.9|147110.7|147011.8|147086.8|146972.1|29
1650311710000|2022-04-18 19:55:10|147095.1|147005.1|147083.5|146993.5|147095.1|147005.1|147081.4|146991.4|27
1650311720000|2022-04-18 19:55:20|147068.6|146978.6|147078.1|146948.1|147094.3|146978.6|147068.6|146947.1|27
1650311730000|2022-04-18 19:55:30|147079.3|146949.3|147079|146949|147081.1|146951.1|147077.1|146947.1|26
1650311740000|2022-04-18 19:55:40|147080.1|146950.1|147080|146950|147080.2|146950.2|147078.2|146948.2|17
1650311750000|2022-04-18 19:55:50|147076.9|146946.9|147070.5|146940.5|147077.4|146971.5|147055.3|146940.5|14
1650311760000|2022-04-18 19:56:00|147076.5|146946.5|147050.6|146960.6|147076.5|146966.9|147048.1|146946.5|29
1650311770000|2022-04-18 19:56:10|147055.6|146965.6|147074.4|146944.4|147078|146965.6|147053.4|146931.2|31
1650311780000|2022-04-18 19:56:20|147073.3|146943.3|147071.7|146941.7|147075.9|146945.9|147069.8|146939.8|23
1650311790000|2022-04-18 19:56:30|147071.5|146941.5|147070.5|146940.5|147073.4|146943.4|147068.7|146938.7|22
1650311800000|2022-04-18 19:56:40|147071.9|146941.9|147077.9|146947.9|147077.9|146969.6|147054.6|146940.5|17
1650311810000|2022-04-18 19:56:50|147080.1|146950.1|147084|146954|147088.3|146958.3|147079.1|146949.1|26
1650311820000|2022-04-18 19:57:00|147080.2|146950.2|147081.2|146951.2|147081.8|146951.8|147078.2|146948.2|19
1650311830000|2022-04-18 19:57:10|147081.6|146951.6|147081.3|146951.3|147083.6|146953.6|147080.7|146950.7|13
1650311840000|2022-04-18 19:57:20|147091.2|146961.2|147097.8|146967.8|147102.5|146983.7|147066.9|146957.6|32
1650311850000|2022-04-18 19:57:30|147099.5|146969.5|147091.9|146961.9|147099.7|146969.7|147091.9|146961.9|32
1650311860000|2022-04-18 19:57:40|147092.4|146962.4|147093.7|146963.7|147093.7|146963.7|147090.2|146960.2|21
1650311870000|2022-04-18 19:57:50|147093.6|146963.6|147095.6|146965.6|147095.6|146965.6|147091.5|146961.5|19
1650311880000|2022-04-18 19:58:00|147096.4|146966.4|147094.1|146964.1|147096.4|146966.4|147092.5|146962.5|14
1650311890000|2022-04-18 19:58:10|147091|146961|147071.1|146981.1|147095.6|146981.2|147067.6|146961|19
1650311900000|2022-04-18 19:58:20|147070.7|146980.7|147069.7|146979.7|147071.4|146981.4|147069|146979|15
1650311910000|2022-04-18 19:58:30|147070.6|146980.6|147073.1|146943.1|147095|146980.6|147065.6|146939.9|23
1650311920000|2022-04-18 19:58:40|147075.7|146945.7|147074.7|146944.7|147078.8|146948.8|147072.3|146942.3|21
1650311930000|2022-04-18 19:58:50|147073.8|146943.8|147075.4|146945.4|147076.7|146946.7|147072.9|146942.9|14
1650311940000|2022-04-18 19:59:00|147076.4|146946.4|147058.7|146928.7|147076.8|146969.4|147039|146925.2|17
1650311950000|2022-04-18 19:59:10|147060.4|146930.4|147051.3|146921.3|147061.4|146931.4|147046.9|146916.9|27
1650311960000|2022-04-18 19:59:20|147051.6|146921.6|147050.4|146920.4|147054.7|146924.7|147050.4|146920.4|23
1650311970000|2022-04-18 19:59:30|147051.2|146921.2|147058.3|146928.3|147059.7|146929.7|147051.2|146921.2|24
1650311980000|2022-04-18 19:59:40|147058.4|146928.4|147059.1|146929.1|147060.2|146930.2|147057.6|146927.6|29
1650311990000|2022-04-18 19:59:50|147059.2|146929.2|147034.6|146904.6|147059.2|146929.2|147034.2|146904.2|37
1650312000000|2022-04-18 20:00:00|147039.1|146909.1|147020.9|146890.9|147039.1|146909.1|147019.2|146889.2|33
1650312010000|2022-04-18 20:00:10|147022.2|146892.2|146990.2|146860.2|147022.3|146892.3|146986.8|146856.8|32
1650312020000|2022-04-18 20:00:20|146985.3|146855.3|147001.3|146871.3|147001.3|146871.3|146985.3|146855.3|32
1650312030000|2022-04-18 20:00:30|147000.4|146870.4|147000.1|146870.1|147001.6|146871.6|146999.5|146869.5|28
1650312040000|2022-04-18 20:00:40|147000.4|146870.4|147000.1|146870.1|147001.3|146871.3|146998.2|146868.2|33
1650312050000|2022-04-18 20:00:50|147000.9|146870.9|146998.5|146868.5|147003.2|146873.2|146998.1|146868.1|24
1650312060000|2022-04-18 20:01:00|146998.2|146868.2|146998.9|146868.9|147000.8|146870.8|146996.3|146866.3|27
1650312070000|2022-04-18 20:01:10|146999.8|146869.8|146998.9|146868.9|147001.8|146871.8|146997.7|146867.7|28
1650312080000|2022-04-18 20:01:20|146998.8|146868.8|146998.6|146868.6|146999.5|146869.5|146996.1|146866.1|25
1650312090000|2022-04-18 20:01:30|146997.5|146867.5|146994.7|146864.7|147006.1|146876.1|146992.2|146862.2|27
1650312100000|2022-04-18 20:01:40|146995.1|146865.1|146992.6|146862.6|146995.1|146865.1|146991.1|146861.1|25
1650312110000|2022-04-18 20:01:50|146992.7|146862.7|147017.7|146887.7|147017.7|146901.2|146991.2|146861.2|18
1650312120000|2022-04-18 20:02:00|147013.9|146883.9|146980.3|146850.3|147016.4|146886.4|146980.3|146850.3|27
1650312130000|2022-04-18 20:02:10|146980.6|146850.6|146979.9|146849.9|146982.2|146852.2|146978.7|146848.7|20
1650312140000|2022-04-18 20:02:20|146979.8|146849.8|146997.9|146867.9|147000.2|146870.2|146978.6|146848.6|30
1650312150000|2022-04-18 20:02:30|146996.5|146866.5|146995.6|146865.6|146996.5|146866.5|146992.8|146862.8|30
1650312160000|2022-04-18 20:02:40|146996.5|146866.5|146994.4|146864.4|146996.5|146866.5|146994.4|146864.4|21
1650312170000|2022-04-18 20:02:50|146993.9|146863.9|146989.9|146859.9|146994.6|146864.6|146989.7|146859.7|22
1650312180000|2022-04-18 20:03:00|146990.1|146860.1|146987.7|146857.7|146990.1|146860.1|146983.3|146853.3|25
1650312190000|2022-04-18 20:03:10|146988|146858|146988.5|146858.5|146988.5|146858.5|146981.6|146851.6|23
1650312200000|2022-04-18 20:03:20|146988.3|146858.3|146989.2|146859.2|146990.2|146860.2|146986|146856|27
1650312210000|2022-04-18 20:03:30|146989.4|146859.4|146988.3|146858.3|146989.6|146859.6|146987|146857|13
1650312220000|2022-04-18 20:03:40|146988.7|146858.7|146987|146857|146989.3|146859.3|146985.9|146855.9|17
1650312230000|2022-04-18 20:03:50|146987.1|146857.1|146986.7|146856.7|146987.2|146857.2|146981|146851|17
1650312240000|2022-04-18 20:04:00|146987.7|146857.7|146982.2|146852.2|146988|146858|146979.7|146849.7|31
1650312250000|2022-04-18 20:04:10|146981.8|146851.8|146988.1|146858.1|146990.4|146860.4|146978.2|146848.2|29
1650312260000|2022-04-18 20:04:20|146985.2|146855.2|146982.1|146852.1|146986.9|146856.9|146980.2|146850.2|29
1650312270000|2022-04-18 20:04:30|146982.6|146852.6|146986.5|146856.5|146988|146858|146981.7|146851.7|12
1650312280000|2022-04-18 20:04:40|146986.3|146856.3|146980.7|146850.7|146989.2|146859.2|146978.8|146848.8|18
1650312290000|2022-04-18 20:04:50|146982.5|146852.5|146984.5|146854.5|146989.5|146859.5|146981.3|146851.3|20
1650312300000|2022-04-18 20:05:00|146985|146855|146983|146853|146987.2|146857.2|146978.8|146848.8|16
1650312310000|2022-04-18 20:05:10|146983.1|146853.1|146982.7|146852.7|146983.3|146853.3|146979.8|146849.8|21
1650312320000|2022-04-18 20:05:20|146982.8|146852.8|146983|146853|146983.8|146853.8|146981.1|146851.1|16
1650312330000|2022-04-18 20:05:30|146983.3|146853.3|146985.1|146855.1|146986.7|146856.7|146982.6|146852.6|17
1650312340000|2022-04-18 20:05:40|146985.9|146855.9|146944.1|146814.1|146986.5|146856.5|146937.6|146807.6|29
1650312350000|2022-04-18 20:05:50|146944.2|146814.2|146925.1|146795.1|146944.2|146814.2|146924.1|146794.1|35
1650312360000|2022-04-18 20:06:00|146924.4|146794.4|146926.9|146796.9|146927.7|146797.7|146915|146785|35
1650312370000|2022-04-18 20:06:10|146926.4|146796.4|146924.3|146794.3|146926.7|146796.7|146922.8|146792.8|25
1650312380000|2022-04-18 20:06:20|146923|146793|146923.9|146793.9|146929.2|146799.2|146918.6|146788.6|27
1650312390000|2022-04-18 20:06:30|146923.8|146793.8|146921.8|146791.8|146928.1|146798.1|146921.8|146791.8|27
1650312400000|2022-04-18 20:06:40|146922.3|146792.3|146925.4|146795.4|146928.8|146798.8|146918.6|146788.6|32
1650312410000|2022-04-18 20:06:50|146925.3|146795.3|146926|146796|146929.2|146799.2|146923.1|146793.1|29
1650312420000|2022-04-18 20:07:00|146924.9|146794.9|146925.8|146795.8|146926.3|146796.3|146924|146794|26
1650312430000|2022-04-18 20:07:10|146922.2|146792.2|146926.6|146796.6|146932|146802|146922.2|146792.2|21
1650312440000|2022-04-18 20:07:20|146921.2|146791.2|146926.6|146796.6|146929.6|146799.6|146920.9|146790.9|27
1650312450000|2022-04-18 20:07:30|146927.4|146797.4|146922.3|146792.3|146927.4|146797.4|146904.5|146774.5|22
1650312460000|2022-04-18 20:07:40|146917.8|146787.8|146918.8|146788.8|146922.3|146792.3|146913.6|146783.6|20
1650312470000|2022-04-18 20:07:50|146919.2|146789.2|146914.3|146784.3|146919.7|146789.7|146912.9|146782.9|16
1650312480000|2022-04-18 20:08:00|146914.7|146784.7|146919.7|146789.7|146920.7|146790.7|146914.7|146784.7|15
1650312490000|2022-04-18 20:08:10|146920.6|146790.6|146929.2|146799.2|146932.9|146802.9|146920.6|146790.6|11
1650312500000|2022-04-18 20:08:20|146928.9|146798.9|146935.1|146805.1|146935.4|146805.4|146926.5|146796.5|17
1650312510000|2022-04-18 20:08:30|146935.4|146805.4|146928.5|146798.5|146935.4|146805.4|146925.3|146795.3|15
1650312520000|2022-04-18 20:08:40|146928.7|146798.7|146927.7|146797.7|146929.4|146799.4|146924.3|146794.3|20
1650312530000|2022-04-18 20:08:50|146927.1|146797.1|146928|146798|146928.5|146798.5|146926.1|146796.1|11
1650312540000|2022-04-18 20:09:00|146928.9|146798.9|146928.1|146798.1|146928.9|146798.9|146923.8|146793.8|15
1650312550000|2022-04-18 20:09:10|146933.6|146803.6|146930.1|146800.1|146937.1|146807.1|146928.4|146798.4|18
1650312560000|2022-04-18 20:09:20|146929.8|146799.8|146923.9|146793.9|146930.1|146800.1|146921.5|146791.5|11
1650312570000|2022-04-18 20:09:30|146924.3|146794.3|146927.1|146797.1|146927.7|146797.7|146923.7|146793.7|13
1650312580000|2022-04-18 20:09:40|146924.1|146794.1|146922.7|146792.7|146925.8|146795.8|146921.7|146791.7|14
1650312590000|2022-04-18 20:09:50|146924.1|146794.1|146926.3|146796.3|146926.7|146796.7|146923.7|146793.7|12
1650312600000|2022-04-18 20:10:00|146926.7|146796.7|146922.7|146792.7|146926.8|146796.8|146920.8|146790.8|23
1650312610000|2022-04-18 20:10:10|146920.1|146790.1|146925.8|146795.8|146931|146801|146915.6|146785.6|31
1650312620000|2022-04-18 20:10:20|146926.2|146796.2|146926.9|146796.9|146927.6|146797.6|146923.1|146793.1|18
1650312630000|2022-04-18 20:10:30|146921.8|146791.8|146926.1|146796.1|146926.6|146796.6|146921.5|146791.5|21
1650312640000|2022-04-18 20:10:40|146920.8|146790.8|146925.1|146795.1|146925.7|146795.7|146920.8|146790.8|14
1650312650000|2022-04-18 20:10:50|146925.2|146795.2|146921.5|146791.5|146925.4|146795.4|146920.5|146790.5|16
1650312660000|2022-04-18 20:11:00|146920.7|146790.7|146923.5|146793.5|146924.8|146794.8|146914.6|146784.6|24
1650312670000|2022-04-18 20:11:10|146918|146788|146920.6|146790.6|146925.7|146795.7|146918|146788|18
1650312680000|2022-04-18 20:11:20|146920.1|146790.1|146921.3|146791.3|146922.4|146792.4|146915.6|146785.6|17
1650312690000|2022-04-18 20:11:30|146923.4|146793.4|146918.2|146788.2|146923.9|146793.9|146909.5|146779.5|19
1650312700000|2022-04-18 20:11:40|146918.5|146788.5|146912.2|146782.2|146921.6|146791.6|146910.7|146780.7|18
1650312710000|2022-04-18 20:11:50|146913.2|146783.2|146910.9|146780.9|146913.2|146783.2|146909.7|146779.7|15
1650312720000|2022-04-18 20:12:00|146913.8|146783.8|146910|146780|146917.5|146787.5|146908.9|146778.9|21
1650312730000|2022-04-18 20:12:10|146907.4|146777.4|146907.8|146777.8|146913.6|146783.6|146905.6|146775.6|13
1650312740000|2022-04-18 20:12:20|146909.2|146779.2|146907|146777|146912.4|146782.4|146906.5|146776.5|18
1650312750000|2022-04-18 20:12:30|146908|146778|146910.1|146780.1|146913.8|146783.8|146906.9|146776.9|13
1650312760000|2022-04-18 20:12:40|146911.9|146781.9|146911.3|146781.3|146912.6|146782.6|146910.6|146780.6|8
1650312770000|2022-04-18 20:12:50|146910.4|146780.4|146913.7|146783.7|146914.1|146784.1|146910.4|146780.4|6
1650312780000|2022-04-18 20:13:00|146918|146788|146912.1|146782.1|146918|146788|146910|146780|15
1650312790000|2022-04-18 20:13:10|146912.2|146782.2|146916|146786|146916.7|146786.7|146911.1|146781.1|14
1650312800000|2022-04-18 20:13:20|146916.2|146786.2|146916.5|146786.5|146918.4|146788.4|146914.4|146784.4|24
1650312810000|2022-04-18 20:13:30|146914.4|146784.4|146913.3|146783.3|146921.5|146791.5|146913.3|146783.3|14
1650312820000|2022-04-18 20:13:40|146915.2|146785.2|146915.8|146785.8|146917.5|146787.5|146915|146785|10
1650312830000|2022-04-18 20:13:50|146912.9|146782.9|146915.4|146785.4|146916.5|146786.5|146912.3|146782.3|7
1650312840000|2022-04-18 20:14:00|146902.5|146772.5|146914.2|146784.2|146918.9|146806.5|146893.5|146767.3|18
1650312850000|2022-04-18 20:14:10|146919.8|146789.8|146906.1|146776.1|146946.5|146789.8|146903.1|146738.6|6
1650312860000|2022-04-18 20:14:20|146905|146775|146910|146780|146910.6|146780.6|146903.6|146773.6|11
1650312870000|2022-04-18 20:14:30|146909.4|146779.4|146914.4|146784.4|146914.4|146784.4|146906.9|146776.9|7
1650312880000|2022-04-18 20:14:40|146914.6|146784.6|146911.3|146781.3|146914.6|146784.6|146911.2|146781.2|6
1650312890000|2022-04-18 20:14:50|146914.2|146784.2|146912.7|146782.7|146920.5|146790.5|146912.1|146782.1|13
1650312900000|2022-04-18 20:15:00|146916.5|146786.5|146913.7|146783.7|146917.5|146787.5|146913.6|146783.6|16
1650312910000|2022-04-18 20:15:10|146912.7|146782.7|146912.5|146782.5|146914.2|146784.2|146912.2|146782.2|15
1650312920000|2022-04-18 20:15:20|146913.5|146783.5|146914.2|146784.2|146914.2|146784.2|146910.2|146780.2|8
1650312930000|2022-04-18 20:15:30|146914.7|146784.7|146914|146784|146914.7|146784.7|146910.2|146780.2|7
1650312940000|2022-04-18 20:15:40|146920|146790|146913.9|146783.9|146920|146790|146910.8|146780.8|14
1650312950000|2022-04-18 20:15:50|146909.3|146779.3|146909.9|146779.9|146916.7|146786.7|146905.8|146775.8|19
1650312960000|2022-04-18 20:16:00|146907.3|146777.3|146914.1|146784.1|146914.2|146784.2|146907.3|146777.3|15
1650312970000|2022-04-18 20:16:10|146912.9|146782.9|146910.7|146780.7|146914.7|146784.7|146906.6|146776.6|24
1650312980000|2022-04-18 20:16:20|146911.9|146781.9|146911.5|146781.5|146911.9|146781.9|146909.7|146779.7|9
1650312990000|2022-04-18 20:16:30|146912.2|146782.2|146909.9|146779.9|146912.2|146782.2|146909.6|146779.6|11
1650313000000|2022-04-18 20:16:40|146910.2|146780.2|146910|146780|146912.1|146782.1|146908.2|146778.2|14
1650313010000|2022-04-18 20:16:50|146913.1|146783.1|146914.4|146784.4|146915.1|146785.1|146913.1|146783.1|6
1650313020000|2022-04-18 20:17:00|146913.9|146783.9|146906.9|146776.9|146913.9|146794.1|146884.1|146776.5|19
1650313030000|2022-04-18 20:17:10|146908.1|146778.1|146910.9|146780.9|146911|146781|146905.5|146775.5|20
1650313040000|2022-04-18 20:17:20|146911.1|146781.1|146913.2|146783.2|146913.2|146783.2|146907.6|146777.6|22
1650313050000|2022-04-18 20:17:30|146910.3|146780.3|146909.8|146779.8|146912.6|146799.1|146889.1|146775|31
1650313060000|2022-04-18 20:17:40|146909.1|146779.1|146912.8|146782.8|146916|146786|146908.3|146778.3|22
1650313070000|2022-04-18 20:17:50|146911.8|146781.8|146907.7|146777.7|146914.5|146784.5|146903.3|146773.3|18
1650313080000|2022-04-18 20:18:00|146907.9|146777.9|146911|146781|146911.8|146781.8|146905.6|146775.6|18
1650313090000|2022-04-18 20:18:10|146909.7|146779.7|146907.5|146777.5|146911.1|146781.1|146905.1|146775.1|18
1650313100000|2022-04-18 20:18:20|146906.9|146776.9|146911.8|146781.8|146913.2|146783.2|146906.9|146776.9|26
1650313110000|2022-04-18 20:18:30|146908.1|146778.1|146911.2|146781.2|146911.2|146781.2|146902.7|146772.7|16
1650313120000|2022-04-18 20:18:40|146911.7|146781.7|146914.8|146784.8|146918.1|146788.1|146907.6|146777.6|22
1650313130000|2022-04-18 20:18:50|146910.7|146780.7|146913.8|146783.8|146915|146785|146908.4|146778.4|11
1650313140000|2022-04-18 20:19:00|146914.8|146784.8|146872.4|146742.4|146914.8|146784.8|146858.7|146739|29
1650313150000|2022-04-18 20:19:10|146873.7|146743.7|146870.6|146740.6|146877.7|146747.7|146869.2|146739.2|26
1650313160000|2022-04-18 20:19:20|146871.3|146741.3|146870.8|146740.8|146875.9|146745.9|146867.8|146737.8|17
1650313170000|2022-04-18 20:19:30|146867.8|146737.8|146872.2|146742.2|146874.1|146744.1|146867.3|146737.3|20
1650313180000|2022-04-18 20:19:40|146872.8|146742.8|146874.8|146744.8|146875.7|146745.7|146867.3|146737.3|23
1650313190000|2022-04-18 20:19:50|146874.5|146744.5|146872.6|146742.6|146877.3|146747.3|146871|146741|25
1650313200000|2022-04-18 20:20:00|146871.4|146741.4|146870.4|146740.4|146875.7|146745.7|146867.7|146737.7|23
1650313210000|2022-04-18 20:20:10|146870.3|146740.3|146869.4|146739.4|146871.1|146741.1|146869.2|146739.2|11
1650313220000|2022-04-18 20:20:20|146871.5|146741.5|146872|146742|146872|146742|146866.5|146736.5|15
1650313230000|2022-04-18 20:20:30|146871.4|146741.4|146871.3|146741.3|146876.4|146746.4|146870.7|146740.7|13
1650313240000|2022-04-18 20:20:40|146869.5|146739.5|146872.2|146742.2|146873.5|146743.5|146869.5|146739.5|13
1650313250000|2022-04-18 20:20:50|146872.6|146742.6|146869|146739|146872.6|146742.6|146868.2|146738.2|9
1650313260000|2022-04-18 20:21:00|146870.2|146740.2|146871.7|146741.7|146873.1|146743.1|146869|146739|24
1650313270000|2022-04-18 20:21:10|146871.4|146741.4|146866.5|146736.5|146871.4|146741.4|146866.4|146736.4|19
1650313280000|2022-04-18 20:21:20|146866.7|146736.7|146865.2|146735.2|146867.3|146737.3|146864.2|146734.2|13
1650313290000|2022-04-18 20:21:30|146863.5|146733.5|146863.5|146733.5|146866.2|146736.2|146861.1|146731.1|11
1650313300000|2022-04-18 20:21:40|146864.4|146734.4|146862.7|146732.7|146869.7|146739.7|146859.8|146729.8|12
1650313310000|2022-04-18 20:21:50|146862.3|146732.3|146860.4|146730.4|146865|146735|146858.4|146728.4|11
1650313320000|2022-04-18 20:22:00|146861.7|146731.7|146861.8|146731.8|146865|146735|146861.6|146731.6|9
1650313330000|2022-04-18 20:22:10|146862.9|146732.9|146863.6|146733.6|146868.4|146738.4|146861.3|146731.3|12
1650313340000|2022-04-18 20:22:20|146863.3|146733.3|146866.3|146736.3|146868.7|146738.7|146863.3|146733.3|13
1650313350000|2022-04-18 20:22:30|146864.4|146734.4|146864.2|146734.2|146865.5|146735.5|146858|146728|12
1650313360000|2022-04-18 20:22:40|146864.9|146734.9|146867.6|146737.6|146868.5|146738.5|146863.6|146733.6|11
1650313370000|2022-04-18 20:22:50|146867|146737|146865.9|146735.9|146869.3|146739.3|146861.4|146731.4|13
1650313380000|2022-04-18 20:23:00|146865.1|146735.1|146867.2|146737.2|146874.2|146744.2|146863.9|146733.9|9
1650313390000|2022-04-18 20:23:10|146866.5|146736.5|146868.5|146738.5|146869.9|146739.9|146863.7|146733.7|16
1650313400000|2022-04-18 20:23:20|146867.1|146737.1|146864.2|146734.2|146867.2|146737.2|146862.8|146732.8|11
1650313410000|2022-04-18 20:23:30|146867.3|146737.3|146861.8|146731.8|146867.3|146737.3|146861.8|146731.8|8
1650313420000|2022-04-18 20:23:40|146862.3|146732.3|146867.8|146737.8|146868.6|146738.6|146862.3|146732.3|12
1650313430000|2022-04-18 20:23:50|146867.9|146737.9|146871.8|146741.8|146872.5|146742.5|146862.8|146732.8|17
1650313440000|2022-04-18 20:24:00|146871.3|146741.3|146871.1|146741.1|146871.7|146741.7|146869.2|146739.2|14
1650313450000|2022-04-18 20:24:10|146871.4|146741.4|146870.7|146740.7|146871.7|146741.7|146868.8|146738.8|14
1650313460000|2022-04-18 20:24:20|146869.5|146739.5|146867.8|146737.8|146871|146741|146866.5|146736.5|10
1650313470000|2022-04-18 20:24:30|146870.1|146740.1|146870.8|146740.8|146870.8|146740.8|146866.8|146736.8|14
1650313480000|2022-04-18 20:24:40|146870.1|146740.1|146868.8|146738.8|146871.2|146741.2|146865.9|146735.9|10
1650313490000|2022-04-18 20:24:50|146869.4|146739.4|146868.9|146738.9|146869.5|146739.5|146867.2|146737.2|7
1650313500000|2022-04-18 20:25:00|146870.2|146740.2|146867.8|146737.8|146870.2|146740.2|146865|146735|12
1650313510000|2022-04-18 20:25:10|146849.5|146759.5|146846.6|146756.6|146852|146762|146846.6|146756.6|7
1650313520000|2022-04-18 20:25:20|146872.6|146742.6|146852.5|146762.5|146874.5|146764|146850.5|146742.6|10
1650313530000|2022-04-18 20:25:30|146871.1|146741.1|146869|146739|146872.1|146742.1|146862.9|146732.9|10
1650313540000|2022-04-18 20:25:40|146869.9|146739.9|146866|146736|146873.8|146743.8|146866|146736|12
1650313550000|2022-04-18 20:25:50|146866.8|146736.8|146859.4|146729.4|146866.8|146736.8|146856.7|146726.7|14
1650313560000|2022-04-18 20:26:00|146860.8|146730.8|146859.9|146729.9|146861.7|146731.7|146857.3|146727.3|20
1650313570000|2022-04-18 20:26:10|146860.9|146730.9|146812.9|146682.9|146873.2|146743.2|146812.9|146682.9|30
1650313580000|2022-04-18 20:26:20|146809.8|146679.8|146810.9|146680.9|146815.5|146685.5|146806.2|146676.2|24
1650313590000|2022-04-18 20:26:30|146809.3|146679.3|146834.9|146704.9|146837.5|146707.5|146809.3|146679.3|21
1650313600000|2022-04-18 20:26:40|146836.5|146706.5|146819.5|146689.5|146836.5|146706.5|146819.5|146689.5|16
1650313610000|2022-04-18 20:26:50|146822.1|146692.1|146818.7|146688.7|146822.1|146692.1|146818.6|146688.6|7
1650313620000|2022-04-18 20:27:00|146817.9|146687.9|146818.3|146688.3|146818.3|146688.3|146809.9|146679.9|8
1650313630000|2022-04-18 20:27:10|146817.3|146687.3|146812.7|146682.7|146821.3|146691.3|146812.3|146682.3|18
1650313640000|2022-04-18 20:27:20|146813.4|146683.4|146816.1|146686.1|146816.2|146686.2|146812.8|146682.8|6
1650313650000|2022-04-18 20:27:30|146810.8|146680.8|146814.8|146684.8|146814.8|146684.8|146810.8|146680.8|5
1650313660000|2022-04-18 20:27:40|146808.6|146678.6|146818.6|146688.6|146818.6|146688.6|146808.6|146678.6|16
1650313670000|2022-04-18 20:27:50|146818.4|146688.4|146818.1|146688.1|146819.3|146689.3|146816.4|146686.4|14
1650313680000|2022-04-18 20:28:00|146813.5|146683.5|146818.5|146688.5|146819.5|146689.5|146813.5|146683.5|10
1650313690000|2022-04-18 20:28:10|146818.4|146688.4|146818.2|146688.2|146819.7|146689.7|146814.9|146684.9|13
1650313700000|2022-04-18 20:28:20|146817.9|146687.9|146818.5|146688.5|146818.6|146688.6|146814.3|146684.3|11
1650313710000|2022-04-18 20:28:30|146819.1|146689.1|146820.9|146690.9|146820.9|146690.9|146818.3|146688.3|8
1650313720000|2022-04-18 20:28:40|146820.5|146690.5|146813.6|146683.6|146826.8|146696.8|146813.6|146683.6|8
1650313730000|2022-04-18 20:28:50|146817.8|146687.8|146801.1|146711.1|146818|146712.8|146799|146684.4|10
1650313740000|2022-04-18 20:29:00|146802.4|146712.4|146828.8|146698.8|146828.8|146714.3|146802.4|146697|10
1650313750000|2022-04-18 20:29:10|146827.8|146697.8|146819.7|146689.7|146828.6|146711.8|146791.7|146689.7|15
1650313760000|2022-04-18 20:29:20|146813.3|146683.3|146823.4|146693.4|146824|146694|146813.3|146683.3|13
1650313770000|2022-04-18 20:29:30|146823.8|146693.8|146816.6|146686.6|146823.8|146693.8|146813.5|146683.5|5
1650313780000|2022-04-18 20:29:40|146816.1|146686.1|146820.8|146690.8|146820.8|146690.8|146816.1|146686.1|7
1650313790000|2022-04-18 20:29:50|146820.6|146690.6|146815.2|146685.2|146828|146706.3|146796.3|146684.9|11
1650313800000|2022-04-18 20:30:00|146826.7|146696.7|146819.1|146689.1|146826.7|146696.7|146807|146677|9
1650313810000|2022-04-18 20:30:10|146818.5|146688.5|146815|146685|146825.7|146695.7|146813.4|146683.4|11
1650313820000|2022-04-18 20:30:20|146817.6|146687.6|146818.5|146688.5|146820.7|146690.7|146817.6|146687.6|10
1650313830000|2022-04-18 20:30:30|146816.3|146686.3|146836.7|146706.7|146836.7|146706.7|146816.3|146686.3|8
1650313840000|2022-04-18 20:30:40|146836.2|146706.2|146831.4|146701.4|146840.4|146717.3|146806.3|146697.8|11
1650313850000|2022-04-18 20:30:50|146830.9|146700.9|146837.1|146707.1|146837.2|146707.2|146830.2|146700.2|11
1650313860000|2022-04-18 20:31:00|146837.2|146707.2|146833.7|146703.7|146837.2|146707.2|146833.3|146703.3|10
1650313870000|2022-04-18 20:31:10|146830.4|146700.4|146837.6|146707.6|146837.6|146707.6|146830.4|146700.4|10
1650313880000|2022-04-18 20:31:20|146837.5|146707.5|146838|146708|146838|146708|146836.3|146706.3|8
1650313890000|2022-04-18 20:31:30|146837.7|146707.7|146836|146706|146838|146708|146835.7|146705.7|10
1650313900000|2022-04-18 20:31:40|146836.2|146706.2|146839.2|146709.2|146839.2|146709.2|146835.5|146705.5|9
1650313910000|2022-04-18 20:31:50|146839.7|146709.7|146839.6|146709.6|146839.8|146709.8|146839.3|146709.3|6
1650313920000|2022-04-18 20:32:00|146840.4|146710.4|146838.1|146708.1|146840.4|146710.4|146838.1|146708.1|5
1650313930000|2022-04-18 20:32:10|146838.6|146708.6|146837.1|146707.1|146839.7|146725.5|146815.5|146706.5|9
1650313940000|2022-04-18 20:32:20|146837.2|146707.2|146832.2|146702.2|146838.8|146708.8|146830.8|146700.8|4
1650313950000|2022-04-18 20:32:30|146835.5|146705.5|146836.9|146706.9|146836.9|146706.9|146835.3|146705.3|7
1650313960000|2022-04-18 20:32:40|146836.5|146706.5|146838.4|146708.4|146839.6|146709.6|146836.5|146706.5|8
1650313970000|2022-04-18 20:32:50|146839.1|146709.1|146837.7|146707.7|146839.4|146709.4|146837.7|146707.7|8
1650313980000|2022-04-18 20:33:00|146837.9|146707.9|146837.6|146707.6|146837.9|146707.9|146837.6|146707.6|4
1650313990000|2022-04-18 20:33:10|146838.9|146708.9|146837.1|146707.1|146839.3|146709.3|146836.7|146706.7|7
1650314000000|2022-04-18 20:33:20|146836.9|146706.9|146837.3|146707.3|146837.3|146725.4|146815.4|146706.9|4
1650314010000|2022-04-18 20:33:30|146837.2|146707.2|146837.1|146707.1|146837.5|146707.5|146836.9|146706.9|8
1650314020000|2022-04-18 20:33:40|146838.3|146708.3|146837.9|146707.9|146838.3|146708.3|146837|146707|4
1650314030000|2022-04-18 20:33:50|146837.2|146707.2|146838|146708|146838|146708|146837.1|146707.1|7
1650314040000|2022-04-18 20:34:00|146838.5|146708.5|146847.5|146717.5|146902.8|146717.5|146838.4|146645.8|11
1650314050000|2022-04-18 20:34:10|146847.4|146717.4|146839.8|146709.8|146883.4|146717.4|146839.7|146679.6|12
1650314060000|2022-04-18 20:34:20|146839.5|146709.5|146823.2|146693.2|146839.5|146709.5|146813.7|146683.7|21
1650314070000|2022-04-18 20:34:30|146822.1|146692.1|146826.7|146696.7|146831.5|146701.5|146817.7|146687.7|12
1650314080000|2022-04-18 20:34:40|146827|146697|146840|146710|146840.5|146710.5|146827|146697|10
1650314090000|2022-04-18 20:34:50|146840.8|146710.8|146839.9|146709.9|146846.1|146716.1|146834.8|146704.8|21
1650314100000|2022-04-18 20:35:00|146839.5|146709.5|146805.4|146675.4|146866|146712.7|146803.7|146633.3|25
1650314110000|2022-04-18 20:35:10|146805.3|146675.3|146804.8|146674.8|146806.9|146676.9|146801.4|146671.4|14
1650314120000|2022-04-18 20:35:20|146804.2|146674.2|146836.2|146706.2|146836.2|146706.2|146802.7|146672.7|20
1650314130000|2022-04-18 20:35:30|146880.1|146666.6|146805.9|146675.9|146881.7|146705.5|146803|146623.2|24
1650314140000|2022-04-18 20:35:40|146807.9|146677.9|146807.8|146677.8|146807.9|146677.9|146804.8|146674.8|9
1650314150000|2022-04-18 20:35:50|146803.7|146673.7|146805.7|146675.7|146806.5|146676.5|146803.6|146673.6|6
1650314160000|2022-04-18 20:36:00|146805.9|146675.9|146802.8|146672.8|146805.9|146675.9|146802.2|146672.2|9
1650314170000|2022-04-18 20:36:10|146803.8|146673.8|146796.2|146666.2|146804.6|146674.6|146796.2|146666.2|5
1650314180000|2022-04-18 20:36:20|146799.4|146669.4|146804.6|146674.6|146804.8|146674.8|146798.7|146668.7|8
1650314190000|2022-04-18 20:36:30|146856.1|146619.3|146808.6|146678.6|146856.1|146682.2|146795.3|146619.3|17
1650314200000|2022-04-18 20:36:40|146805.6|146675.6|146806.7|146676.7|146809.4|146679.4|146805.1|146675.1|10
1650314210000|2022-04-18 20:36:50|146807.7|146677.7|146809.6|146679.6|146810.5|146680.5|146804.4|146674.4|17
1650314220000|2022-04-18 20:37:00|146810.8|146680.8|146805.4|146675.4|146810.8|146680.8|146804.8|146674.8|6
1650314230000|2022-04-18 20:37:10|146805.2|146675.2|146806.1|146676.1|146807.2|146677.2|146805.2|146675.2|5
1650314240000|2022-04-18 20:37:20|146806|146676|146808.2|146678.2|146808.2|146678.2|146805.2|146675.2|10
1650314250000|2022-04-18 20:37:30|146807.4|146677.4|146804.9|146674.9|146807.4|146677.4|146804.3|146674.3|7
1650314260000|2022-04-18 20:37:40|146803.6|146673.6|146805.7|146675.7|146806.2|146676.2|146803.6|146673.6|8
1650314270000|2022-04-18 20:37:50|146805.2|146675.2|146804.5|146674.5|146807.1|146677.1|146803.3|146673.3|10
1650314280000|2022-04-18 20:38:00|146805.4|146675.4|146805.1|146675.1|146805.4|146675.4|146804.6|146674.6|12
1650314290000|2022-04-18 20:38:10|146804.8|146674.8|146803.8|146673.8|146805.4|146675.4|146801.3|146671.3|11
1650314300000|2022-04-18 20:38:20|146791.4|146701.4|146841.2|146640.6|146848.5|146703.7|146779|146633.7|12
1650314310000|2022-04-18 20:38:30|146805.9|146675.9|146847.9|146641.5|146860.9|146675.9|146804.8|146617.3|8
1650314320000|2022-04-18 20:38:40|146810.5|146680.5|146808.4|146678.4|146851.5|146680.5|146808.3|146639.2|9
1650314330000|2022-04-18 20:38:50|146808.6|146678.6|146808|146678|146808.6|146678.6|146805.1|146675.1|10
1650314340000|2022-04-18 20:39:00|146807.7|146677.7|146807.2|146677.2|146807.9|146677.9|146807.2|146677.2|6
1650314350000|2022-04-18 20:39:10|146813.6|146683.6|146810|146680|146813.6|146683.6|146808.9|146678.9|8
1650314360000|2022-04-18 20:39:20|146809.8|146679.8|146810.9|146680.9|146810.9|146680.9|146807.7|146677.7|8
1650314370000|2022-04-18 20:39:30|146809.7|146679.7|146814.5|146684.5|146814.7|146684.7|146808.9|146678.9|17
1650314380000|2022-04-18 20:39:40|146814.7|146684.7|146815.5|146685.5|146815.5|146685.5|146811.6|146681.6|14
1650314390000|2022-04-18 20:39:50|146816.5|146686.5|146808.5|146678.5|146816.8|146703.3|146787.6|146678.5|18
1650314400000|2022-04-18 20:40:00|146809.4|146679.4|146805.6|146675.6|146809.4|146679.4|146805.6|146675.6|8
1650314410000|2022-04-18 20:40:10|146788.5|146698.5|146782.1|146652.1|146790.1|146698.5|146781.3|146651.3|17
1650314420000|2022-04-18 20:40:20|146785.6|146655.6|146783.4|146653.4|146785.6|146655.6|146782|146652|11
1650314430000|2022-04-18 20:40:30|146783.7|146653.7|146784.2|146654.2|146784.5|146654.5|146783.7|146653.7|5
1650314440000|2022-04-18 20:40:40|146784.3|146654.3|146760.9|146670.9|146785.5|146670.9|146760|146652.3|9
1650314450000|2022-04-18 20:40:50|146759.8|146669.8|146767.5|146677.5|146767.5|146677.5|146759.8|146669.8|6
1650314460000|2022-04-18 20:41:00|146765.1|146675.1|146781.9|146651.9|146783.1|146675.1|146764.4|146651.9|10
1650314470000|2022-04-18 20:41:10|146782.2|146652.2|146781.2|146651.2|146859.2|146653.6|146780.3|146579.3|13
1650314480000|2022-04-18 20:41:20|146781.3|146651.3|146781.6|146651.6|146781.6|146651.6|146780.9|146650.9|7
1650314490000|2022-04-18 20:41:30|146773.3|146643.3|146753.3|146663.3|146773.7|146664.2|146753.3|146640|17
1650314500000|2022-04-18 20:41:40|146754.4|146664.4|146773.4|146643.4|146773.6|146664.4|146753.1|146643.4|9
1650314510000|2022-04-18 20:41:50|146772.5|146642.5|146771.4|146641.4|146774.2|146644.2|146771.4|146641.4|9
1650314520000|2022-04-18 20:42:00|146751.1|146661.1|146774.5|146644.5|146774.7|146661.1|146751.1|146642.1|9
1650314530000|2022-04-18 20:42:10|146774.3|146644.3|146775.4|146645.4|146776.8|146646.8|146774|146644|8
1650314540000|2022-04-18 20:42:20|146775.2|146645.2|146775.2|146645.2|146776.8|146646.8|146775.1|146645.1|9
1650314550000|2022-04-18 20:42:30|146775.1|146645.1|146774.2|146644.2|146775.1|146645.1|146774.2|146644.2|2
1650314560000|2022-04-18 20:42:40|146772.2|146642.2|146771.8|146641.8|146772.2|146642.2|146771.8|146641.8|3
1650314570000|2022-04-18 20:42:50|146771.7|146641.7|146755.3|146665.3|146771.7|146666.9|146755.3|146641.7|5
1650314580000|2022-04-18 20:43:00|146771.7|146641.7|146772.5|146642.5|146772.5|146642.5|146770.9|146640.9|8
1650314590000|2022-04-18 20:43:10|146772.1|146642.1|146755.4|146665.4|146776.8|146666.9|146755.4|146642|7
1650314600000|2022-04-18 20:43:20|146774.6|146644.6|146774|146644|146774.6|146644.6|146774|146644|3
1650314620000|2022-04-18 20:43:40|146760.4|146670.4|146760.4|146670.4|146760.4|146670.4|146760.4|146670.4|1
1650314630000|2022-04-18 20:43:50|146757.4|146667.4|146771.1|146641.1|146774.9|146667.4|146757.4|146641.1|8
1650314640000|2022-04-18 20:44:00|146772.5|146642.5|146774.3|146644.3|146774.3|146667.1|146755.6|146642.5|4
1650314650000|2022-04-18 20:44:10|146774.2|146644.2|146774.2|146644.2|146774.2|146644.2|146774.2|146644.2|1
1650314660000|2022-04-18 20:44:20|146774.3|146644.3|146760.4|146670.4|146774.3|146670.4|146760.4|146644.3|2
1650314670000|2022-04-18 20:44:30|146754|146664|146754|146664|146754|146664|146754|146664|1
1650314680000|2022-04-18 20:44:40|146760.4|146670.4|146771.6|146641.6|146771.6|146670.4|146756.6|146641.6|3
1650314690000|2022-04-18 20:44:50|146772.3|146642.3|146772.7|146642.7|146772.7|146642.7|146771.5|146641.5|5
1650314700000|2022-04-18 20:45:00|146815.2|146606.2|146777.6|146647.6|146828.7|146647.6|146771.5|146591.2|10
1650314710000|2022-04-18 20:45:10|146775.3|146645.3|146775.4|146645.4|146776.6|146646.6|146774.9|146644.9|7
1650314720000|2022-04-18 20:45:20|146775.5|146645.5|146776.5|146646.5|146777|146647|146775.4|146645.4|5
1650314730000|2022-04-18 20:45:30|146776.2|146646.2|146776.5|146646.5|146777.4|146647.4|146775.7|146645.7|5
1650314740000|2022-04-18 20:45:40|146775.7|146645.7|146773.1|146643.1|146778.1|146648.1|146773.1|146643.1|6
1650314750000|2022-04-18 20:45:50|146772.4|146642.4|146773.9|146643.9|146774|146644|146772.4|146642.4|3
1650314760000|2022-04-18 20:46:00|146749|146659|146779.3|146649.3|146817|146659|146749|146601|12
1650314770000|2022-04-18 20:46:10|146775.3|146645.3|146781.5|146651.5|146781.5|146651.5|146775.3|146645.3|3
1650314780000|2022-04-18 20:46:20|146779.6|146649.6|146778.4|146648.4|146779.7|146649.7|146771|146641|12
1650314790000|2022-04-18 20:46:30|146778.1|146648.1|146773.3|146643.3|146778.1|146648.1|146773.3|146643.3|5
1650314800000|2022-04-18 20:46:40|146773.2|146643.2|146763.5|146633.5|146774.8|146659|146749|146633.5|12
1650314810000|2022-04-18 20:46:50|146763.6|146633.6|146765.8|146635.8|146766.1|146636.1|146763.5|146633.5|8
1650314820000|2022-04-18 20:47:00|146766.2|146636.2|146767.8|146637.8|146819.1|146637.9|146766.2|146586.1|7
1650314830000|2022-04-18 20:47:10|146767.9|146637.9|146819.1|146587|146831.9|146637.9|146766.7|146575.1|6
1650314840000|2022-04-18 20:47:20|146808.9|146596.8|146768.4|146638.4|146828.1|146639|146768.4|146577.8|10
1650314850000|2022-04-18 20:47:30|146806.6|146602.7|146766.6|146636.6|146806.6|146636.8|146766.1|146602.7|7
1650314860000|2022-04-18 20:47:40|146766.5|146636.5|146748|146658|146766.5|146658.5|146748|146636.5|4
1650314870000|2022-04-18 20:47:50|146747.9|146657.9|146747.7|146657.7|146747.9|146657.9|146747.5|146657.5|7
1650314880000|2022-04-18 20:48:00|146747.8|146657.8|146767|146637|146767.4|146657.8|146747.8|146636.8|6
1650314890000|2022-04-18 20:48:10|146766.9|146636.9|146804.6|146603.7|146826.8|146639|146766.8|146584.2|13
1650314900000|2022-04-18 20:48:20|146809.2|146599.3|146804.3|146599.5|146809.2|146638.9|146768.7|146599.3|8
1650314910000|2022-04-18 20:48:30|146767.2|146637.2|146804.3|146599.6|146804.3|146637.3|146767|146599.6|6
1650314920000|2022-04-18 20:48:40|146766.4|146636.4|146749.1|146659.1|146768.5|146659.1|146749.1|146636.4|6
1650314930000|2022-04-18 20:48:50|146747.5|146657.5|146810.9|146593.6|146843.2|146657.5|146747.5|146561|7
1650314940000|2022-04-18 20:49:00|146816.3|146588.2|146778.3|146648.3|146832|146649|146778|146575.3|13
1650314950000|2022-04-18 20:49:10|146777.9|146647.9|146778.3|146648.3|146778.3|146648.3|146777.7|146647.7|9
1650314960000|2022-04-18 20:49:20|146778.2|146648.2|146774.6|146644.6|146778.3|146648.3|146773.8|146643.8|6
1650314970000|2022-04-18 20:49:30|146774.5|146644.5|146803.1|146591.7|146811|146644.5|146757.3|146591.7|15
1650314980000|2022-04-18 20:49:40|146762.7|146632.7|146804.1|146591.8|146809.3|146632.7|146759.6|146587.6|9
1650314990000|2022-04-18 20:49:50|146763.9|146633.9|146762.8|146632.8|146763.9|146633.9|146762.8|146632.8|4
1650315000000|2022-04-18 20:50:00|146761.3|146631.3|146761.7|146631.7|146764|146634|146761|146631|9
1650315010000|2022-04-18 20:50:10|146761.8|146631.8|146763.5|146633.5|146763.5|146633.5|146761.7|146631.7|8
1650315020000|2022-04-18 20:50:20|146761.5|146631.5|146766.2|146636.2|146803.6|146636.2|146761.5|146597.4|5
1650315030000|2022-04-18 20:50:30|146766|146636|146763|146633|146766|146636|146762.3|146632.3|4
1650315040000|2022-04-18 20:50:40|146763.5|146633.5|146764.1|146634.1|146764.5|146634.5|146763.5|146633.5|5
1650315050000|2022-04-18 20:50:50|146764.2|146634.2|146763.6|146633.6|146764.3|146634.3|146762.6|146632.6|5
1650315060000|2022-04-18 20:51:00|146759.8|146629.8|146762.4|146632.4|146774.1|146644.1|146759.8|146629.8|14
1650315070000|2022-04-18 20:51:10|146762.2|146632.2|146816.1|146586.2|146816.1|146633|146762.2|146585.9|12
1650315080000|2022-04-18 20:51:20|146766.1|146636.1|146804.9|146598.2|146804.9|146636.3|146766|146598.2|6
1650315090000|2022-04-18 20:51:30|146766.7|146636.7|146760.2|146630.2|146766.7|146636.7|146760.2|146630.2|8
1650315100000|2022-04-18 20:51:40|146760.5|146630.5|146760.4|146630.4|146761.6|146631.6|146758.6|146628.6|8
1650315110000|2022-04-18 20:51:50|146761.5|146631.5|146762.4|146632.4|146798.3|146633.2|146759.1|146597.8|11
1650315120000|2022-04-18 20:52:00|146762.8|146632.8|146762.3|146632.3|146763.8|146633.8|146762.3|146632.3|6
1650315130000|2022-04-18 20:52:10|146799.4|146598|146761.4|146631.4|146799.4|146635.5|146760.8|146598|7
1650315140000|2022-04-18 20:52:20|146761.1|146631.1|146764.7|146634.7|146764.7|146634.7|146761.1|146631.1|8
1650315150000|2022-04-18 20:52:30|146764.5|146634.5|146765.5|146635.5|146765.9|146635.9|146763.9|146633.9|9
1650315160000|2022-04-18 20:52:40|146800.6|146600.1|146814.4|146588.1|146823|146635.7|146764.9|146579.4|10
1650315170000|2022-04-18 20:52:50|146808.5|146593.6|146766.3|146636.3|146808.5|146636.3|146766.2|146593.6|5
1650315180000|2022-04-18 20:53:00|146766.2|146636.2|146809.7|146593.5|146809.7|146636.2|146766.2|146593.5|2
1650315190000|2022-04-18 20:53:10|146767.1|146637.1|146762.3|146632.3|146767.1|146637.1|146760.3|146630.3|8
1650315200000|2022-04-18 20:53:20|146761.8|146631.8|146763.1|146633.1|146819.8|146633.8|146760.7|146582.4|12
1650315210000|2022-04-18 20:53:30|146804|146593.9|146764|146634|146821.5|146634|146763.8|146578|9
1650315220000|2022-04-18 20:53:40|146764.3|146634.3|146763.8|146633.8|146764.3|146634.3|146763|146633|9
1650315230000|2022-04-18 20:53:50|146763.9|146633.9|146764.5|146634.5|146765.2|146635.2|146763.5|146633.5|11
1650315240000|2022-04-18 20:54:00|146763.4|146633.4|146764.5|146634.5|146765|146635|146763.4|146633.4|9
1650315250000|2022-04-18 20:54:10|146764.7|146634.7|146764.4|146634.4|146765.5|146635.5|146764.4|146634.4|8
1650315260000|2022-04-18 20:54:20|146764.8|146634.8|146765.9|146635.9|146803.6|146635.9|146764.7|146599.5|8
1650315270000|2022-04-18 20:54:30|146765.7|146635.7|146766.1|146636.1|146776.2|146646.2|146764.7|146634.7|17
1650315280000|2022-04-18 20:54:40|146769.8|146639.8|146764.6|146634.6|146770.3|146640.3|146764.6|146634.6|16
1650315290000|2022-04-18 20:54:50|146765.1|146635.1|146764.7|146634.7|146765.2|146635.2|146762.6|146632.6|8
1650315300000|2022-04-18 20:55:00|146760.8|146630.8|146760.8|146630.8|146761.2|146631.2|146760.4|146630.4|11
1650315310000|2022-04-18 20:55:10|146761|146631|146763.6|146633.6|146763.6|146633.6|146761|146631|12
1650315320000|2022-04-18 20:55:20|146759.6|146629.6|146762.3|146632.3|146762.9|146632.9|146759.6|146629.6|14
1650315330000|2022-04-18 20:55:30|146764.5|146634.5|146763.8|146633.8|146800.5|146634.5|146763.4|146597.2|11
1650315340000|2022-04-18 20:55:40|146761.1|146631.1|146760.8|146630.8|146763.6|146633.6|146760.4|146630.4|11
1650315350000|2022-04-18 20:55:50|146761|146631|146763.9|146633.9|146763.9|146633.9|146761|146631|9
1650315360000|2022-04-18 20:56:00|146762.8|146632.8|146762.6|146632.6|146763.3|146633.3|146761.5|146631.5|10
1650315370000|2022-04-18 20:56:10|146756.5|146626.5|146764.1|146634.1|146802.3|146635.2|146756.5|146598.9|12
1650315380000|2022-04-18 20:56:20|146764.9|146634.9|146801.8|146599.5|146803.1|146638.3|146764.3|146596.7|10
1650315390000|2022-04-18 20:56:30|146802.3|146599.2|146764.2|146634.2|146803.6|146635.4|146764.2|146598|9
1650315400000|2022-04-18 20:56:40|146761.8|146631.8|146762|146632|146762.2|146632.2|146760.6|146630.6|8
1650315410000|2022-04-18 20:56:50|146762.1|146632.1|146761.7|146631.7|146763|146633|146761.3|146631.3|7
1650315420000|2022-04-18 20:57:00|146809.7|146592.5|146831.4|146568.8|146862.5|146635.4|146758.8|146536.2|12
1650315430000|2022-04-18 20:57:10|146833|146567.6|146818.3|146582.2|146833|146583.5|146818.3|146567.6|8
1650315440000|2022-04-18 20:57:20|146761|146631|146736.8|146606.8|146774.6|146631|146731.4|146569.3|20
1650315450000|2022-04-18 20:57:30|146773.4|146571.5|146780.6|146556|146781.4|146571.5|146773.1|146556|17
1650315460000|2022-04-18 20:57:40|146781.1|146554.3|146771.5|146568.7|146781.8|146607.3|146737.1|146554.3|22
1650315470000|2022-04-18 20:57:50|146776.1|146564.8|146773.9|146563.7|146776.5|146604.2|146734.2|146563.4|17
1650315480000|2022-04-18 20:58:00|146786.5|146548.6|146784.5|146554.7|146840.5|146602.2|146725.6|146497.9|24
1650315490000|2022-04-18 20:58:10|146777.8|146558.4|146769.7|146569.3|146780.4|146605.5|146733.7|146558.3|14
1650315500000|2022-04-18 20:58:20|146771.8|146566.6|146772.5|146570|146775.5|146570|146771.3|146565|13
1650315510000|2022-04-18 20:58:30|146781.5|146560.3|146780.1|146551.2|146781.5|146567.6|146771.1|146551.2|10
1650315520000|2022-04-18 20:58:40|146794.4|146535.6|146787.3|146557.2|146794.4|146600|146713.4|146524.7|19
1650315530000|2022-04-18 20:58:50|146799.7|146544.5|146811.1|146520.1|146841.7|146611.1|146733.7|146499.8|11
1650315540000|2022-04-18 20:59:00|146806.5|146526.2|146825.7|146566.9|146825.7|146618.6|146748.6|146526.2|25
1650315550000|2022-04-18 20:59:10|146826|146566.5|146863.9|146533.6|146863.9|146569.4|146823.6|146533.6|18
1650315560000|2022-04-18 20:59:20|146756.4|146626.4|146835.3|146556.7|146835.3|146626.4|146756.1|146556.7|15
1650315570000|2022-04-18 20:59:30|146756.8|146626.8|146757.9|146627.9|146757.9|146627.9|146756.3|146626.3|11
1650315580000|2022-04-18 20:59:40|146756.9|146626.9|146757.1|146627.1|146757.1|146627.1|146756.8|146626.8|4
1650315590000|2022-04-18 20:59:50|146795.3|146590.9|146701.1|146359.1|146892.6|146629.7|146701.1|146359.1|16
1650315600000|2022-04-18 21:00:00|146739.4|146397.4|146739.6|146397.6|146740.5|146398.5|146739.4|146397.4|3
1650315620000|2022-04-18 21:00:20|146741.6|146399.6|146725.2|146383.2|146741.6|146399.6|146725.2|146383.2|3
1650315630000|2022-04-18 21:00:30|146741|146399|146711.1|146369.1|146741|146399|146711.1|146369.1|2
1650315640000|2022-04-18 21:00:40|146699.1|146357.1|146699.1|146357.1|146699.1|146357.1|146699.1|146357.1|1
1650315650000|2022-04-18 21:00:50|146723.5|146381.5|146728.8|146386.8|146730|146388|146723.5|146381.5|3
1650315660000|2022-04-18 21:01:00|146733.7|146391.7|146693.8|146351.8|146733.7|146391.7|146693.8|146351.8|3
1650315670000|2022-04-18 21:01:10|146692.7|146350.7|146704.4|146362.4|146704.4|146362.4|146692.7|146350.7|2
1650315680000|2022-04-18 21:01:20|146702.3|146360.3|146694.8|146352.8|146702.3|146360.3|146694.8|146352.8|2
1650315710000|2022-04-18 21:01:50|146705|146363|146722.4|146380.4|146722.4|146380.4|146705|146363|2
1650315720000|2022-04-18 21:02:00|146732.4|146390.4|146741.9|146399.9|146741.9|146399.9|146732.4|146390.4|2
1650315740000|2022-04-18 21:02:20|146729|146387|146729|146387|146729|146387|146729|146387|1
1650315780000|2022-04-18 21:03:00|146717.9|146375.9|146716.1|146374.1|146717.9|146375.9|146716.1|146374.1|2
1650315790000|2022-04-18 21:03:10|146704.6|146362.6|146676.5|146334.5|146704.6|146362.6|146676.5|146334.5|2
1650315840000|2022-04-18 21:04:00|146681.2|146339.2|146681.2|146339.2|146681.2|146339.2|146681.2|146339.2|1
1650315850000|2022-04-18 21:04:10|146660.6|146318.6|146657|146315|146660.6|146318.6|146657|146315|2
1650315860000|2022-04-18 21:04:20|146666.9|146324.9|146666.9|146324.9|146666.9|146324.9|146666.9|146324.9|1
1650315880000|2022-04-18 21:04:40|146656.5|146314.5|146650.9|146308.9|146656.5|146314.5|146650.9|146308.9|2
1650315890000|2022-04-18 21:04:50|146651.1|146309.1|146651.1|146309.1|146651.1|146309.1|146651.1|146309.1|1
1650315900000|2022-04-18 21:05:00|146656.8|146314.8|146669.1|146327.1|146687.2|146345.2|146656.8|146314.8|6
1650315910000|2022-04-18 21:05:10|146667.1|146325.1|146667.1|146325.1|146667.1|146325.1|146667.1|146325.1|1
1650315920000|2022-04-18 21:05:20|146668.1|146326.1|146668.1|146326.1|146668.1|146326.1|146668.1|146326.1|1
1650315930000|2022-04-18 21:05:30|146667|146325|146666.6|146324.6|146667.6|146325.6|146666.6|146324.6|3
1650315950000|2022-04-18 21:05:50|146666|146324|146666|146324|146666|146324|146666|146324|1
1650315970000|2022-04-18 21:06:10|146663.9|146321.9|146667.1|146325.1|146677.4|146335.4|146663.9|146321.9|4
1650315990000|2022-04-18 21:06:30|146667|146325|146667|146325|146667.1|146325.1|146667|146325|15
1650316000000|2022-04-18 21:06:40|146667.1|146325.1|146667.6|146325.6|146667.6|146325.6|146667|146325|21
1650316010000|2022-04-18 21:06:50|146664.1|146322.1|146675|146333|146675|146333|146664.1|146322.1|4
1650316020000|2022-04-18 21:07:00|146675.2|146333.2|146675.2|146333.2|146675.2|146333.2|146675.2|146333.2|1
1650316030000|2022-04-18 21:07:10|146673|146331|146672.9|146330.9|146673|146331|146672.9|146330.9|4
1650316040000|2022-04-18 21:07:20|146673|146331|146673|146331|146673|146331|146672.9|146330.9|3
1650316050000|2022-04-18 21:07:30|146672.9|146330.9|146673.4|146331.4|146675.5|146333.5|146672.9|146330.9|5
1650316070000|2022-04-18 21:07:50|146665.5|146323.5|146664.4|146322.4|146665.5|146323.5|146664.4|146322.4|2
1650316080000|2022-04-18 21:08:00|146663.8|146321.8|146665.5|146323.5|146665.5|146323.5|146663.8|146321.8|2
1650316090000|2022-04-18 21:08:10|146665.4|146323.4|146674.2|146332.2|146674.2|146332.2|146665.4|146323.4|6
1650316100000|2022-04-18 21:08:20|146674.3|146332.3|146671.4|146329.4|146674.3|146332.3|146671.4|146329.4|6
1650316110000|2022-04-18 21:08:30|146672.1|146330.1|146673.8|146331.8|146673.9|146331.9|146672.1|146330.1|5
1650316120000|2022-04-18 21:08:40|146672.4|146330.4|146672.3|146330.3|146672.4|146330.4|146672.3|146330.3|4
1650316130000|2022-04-18 21:08:50|146674.6|146332.6|146673|146331|146674.8|146332.8|146673|146331|4
1650316140000|2022-04-18 21:09:00|146673.9|146331.9|146673.8|146331.8|146673.9|146331.9|146673.8|146331.8|2
1650316150000|2022-04-18 21:09:10|146674.8|146332.8|146672.9|146330.9|146675.7|146333.7|146672.9|146330.9|6
1650316160000|2022-04-18 21:09:20|146671.5|146329.5|146671.5|146329.5|146673.1|146331.1|146671.5|146329.5|3
1650316180000|2022-04-18 21:09:40|146673|146331|146672.9|146330.9|146673|146331|146672.9|146330.9|2
1650316200000|2022-04-18 21:10:00|146780.2|146438.2|146780.2|146438.2|146791.2|146449.2|146780.2|146438.2|10
1650316210000|2022-04-18 21:10:10|146726.4|146384.4|146726.4|146384.4|146726.4|146384.4|146726.4|146384.4|1
1650316220000|2022-04-18 21:10:20|146709.1|146367.1|146717.1|146375.1|146717.1|146375.1|146709.1|146367.1|4
1650316230000|2022-04-18 21:10:30|146807.8|146465.8|146761.6|146419.6|146807.8|146465.8|146746.8|146404.8|11
1650316240000|2022-04-18 21:10:40|146761.5|146419.5|146763.8|146421.8|146765.4|146423.4|146760.7|146418.7|15
1650316270000|2022-04-18 21:11:10|146746.4|146404.4|146777.1|146435.1|146777.1|146435.1|146746.4|146404.4|8
1650316280000|2022-04-18 21:11:20|146751.7|146409.7|146745.5|146403.5|146758.8|146416.8|146728.7|146386.7|6
1650316290000|2022-04-18 21:11:30|146756.8|146414.8|146767.2|146425.2|146767.2|146425.2|146756.8|146414.8|8
1650316310000|2022-04-18 21:11:50|146667.1|146325.1|146685.8|146343.8|146691|146349|146667.1|146325.1|8
1650316320000|2022-04-18 21:12:00|146680.6|146338.6|146757.3|146415.3|146757.3|146415.3|146671.4|146329.4|10
1650316330000|2022-04-18 21:12:10|146766.4|146424.4|146738.2|146396.2|146828.1|146486.1|146738.2|146396.2|10
1650316340000|2022-04-18 21:12:20|146858.6|146516.6|146991.1|146649.1|147022.3|146680.3|146858.6|146516.6|14
1650316350000|2022-04-18 21:12:30|146981.9|146639.9|146987|146645|147112.5|146770.5|146979.8|146637.8|19
1650316360000|2022-04-18 21:12:40|146986.5|146644.5|146981.3|146639.3|146992.6|146650.6|146972.7|146630.7|26
1650316370000|2022-04-18 21:12:50|146981.1|146639.1|147047.4|146705.4|147072.8|146730.8|146977.6|146635.6|25
1650316380000|2022-04-18 21:13:00|147047.2|146705.2|147032.1|146690.1|147079.3|146737.3|147031|146689|26
1650316390000|2022-04-18 21:13:10|147039.5|146697.5|147047.9|146705.9|147060.2|146718.2|147038.6|146696.6|26
1650316400000|2022-04-18 21:13:20|146972.1|146630.1|147019.3|146677.3|147060.5|146718.5|146972|146630|23
1650316410000|2022-04-18 21:13:30|147026.6|146684.6|146984.1|146642.1|147026.6|146684.6|146967|146625|23
1650316420000|2022-04-18 21:13:40|146983.8|146641.8|147046.7|146704.7|147064.4|146722.4|146983.8|146641.8|22
1650316430000|2022-04-18 21:13:50|147037.8|146695.8|147043.4|146701.4|147048.9|146706.9|147012.3|146670.3|21
1650316440000|2022-04-18 21:14:00|147034.4|146692.4|147028.1|146686.1|147044.2|146702.2|147021.8|146679.8|18
1650316450000|2022-04-18 21:14:10|147029.8|146687.8|147049.4|146707.4|147049.9|146707.9|146972.5|146630.5|15
1650316460000|2022-04-18 21:14:20|147049.7|146707.7|146970.1|146628.1|147049.7|146707.7|146965.3|146623.3|18
1650316470000|2022-04-18 21:14:30|146967.7|146625.7|146975.9|146633.9|146985.2|146643.2|146967.7|146625.7|16
1650316480000|2022-04-18 21:14:40|146979.3|146637.3|146965.1|146623.1|146986|146644|146962.4|146620.4|13
1650316490000|2022-04-18 21:14:50|146958.4|146616.4|146960.7|146618.7|146960.7|146618.7|146957.7|146615.7|4
1650316500000|2022-04-18 21:15:00|146958.2|146616.2|146959.2|146617.2|146959.2|146617.2|146957.6|146615.6|4
1650316510000|2022-04-18 21:15:10|146954.1|146612.1|146959.7|146617.7|146972|146630|146952.8|146610.8|6
1650316520000|2022-04-18 21:15:20|146960|146618|146952.4|146610.4|146960|146618|146952.2|146610.2|4
1650316530000|2022-04-18 21:15:30|146950.7|146608.7|146966.6|146624.6|146975.2|146633.2|146950.7|146608.7|5
1650316540000|2022-04-18 21:15:40|146962.6|146620.6|146960.5|146618.5|146962.6|146620.6|146958.3|146616.3|4
1650316550000|2022-04-18 21:15:50|146961.7|146619.7|147009.9|146667.9|147009.9|146667.9|146952.6|146610.6|4
1650316560000|2022-04-18 21:16:00|146964.1|146622.1|146959.6|146617.6|146966.4|146624.4|146959.6|146617.6|10
1650316570000|2022-04-18 21:16:10|146958.9|146616.9|146958.9|146616.9|146958.9|146616.9|146958.9|146616.9|1
1650316580000|2022-04-18 21:16:20|146962.9|146620.9|146962.9|146620.9|146964.8|146622.8|146962.9|146620.9|3
1650316590000|2022-04-18 21:16:30|146955.1|146613.1|146917.9|146590.4|146967|146625|146917.9|146590.4|5
1650316600000|2022-04-18 21:16:40|146934.3|146608|146968.7|146626.7|146977|146635|146934.3|146605.5|5
1650316610000|2022-04-18 21:16:50|146938.1|146596.1|146942.5|146600.5|146942.5|146600.5|146934.3|146592.3|6
1650316620000|2022-04-18 21:17:00|146925.8|146583.8|146945|146603|146945|146603|146925.8|146583.8|6
1650316630000|2022-04-18 21:17:10|146942.5|146600.5|146946.7|146604.7|146946.7|146604.7|146942.5|146600.5|2
1650316640000|2022-04-18 21:17:20|146913.2|146571.2|146946.7|146604.7|146946.7|146604.7|146913.2|146571.2|4
1650316670000|2022-04-18 21:17:50|146915.3|146573.3|146929.9|146587.9|146929.9|146587.9|146915.3|146573.3|3
1650316680000|2022-04-18 21:18:00|146940.2|146598.2|146957.8|146615.8|146957.8|146618|146933.6|146591.6|11
1650316690000|2022-04-18 21:18:10|146957.4|146615.4|146967.7|146625.7|146975.5|146633.5|146957.4|146615.4|5
1650316700000|2022-04-18 21:18:20|146948.8|146606.8|146955.9|146613.9|146955.9|146613.9|146948.8|146606.8|3
1650316710000|2022-04-18 21:18:30|146956.4|146614.4|146952|146610|146956.4|146614.4|146952|146610|4
1650316720000|2022-04-18 21:18:40|146949.7|146607.7|146957.3|146615.3|146957.3|146616.4|146934.1|146601|11
1650316730000|2022-04-18 21:18:50|146956.2|146614.2|146954.8|146612.8|146956.2|146616.6|146939.8|146602|14
1650316740000|2022-04-18 21:19:00|146958.3|146616.3|146950.5|146608.5|146958.3|146616.3|146950.5|146608.5|5
1650316750000|2022-04-18 21:19:10|146953.1|146611.1|146951.6|146609.6|146953.1|146611.1|146951.6|146609.6|3
1650316760000|2022-04-18 21:19:20|146955.4|146613.4|146965.1|146623.1|146965.4|146623.4|146954.2|146612.2|5
1650316770000|2022-04-18 21:19:30|146954|146612|146947.1|146605.1|146954|146612|146947.1|146605.1|4
1650316780000|2022-04-18 21:19:40|146952.9|146610.9|146947.1|146605.1|146952.9|146610.9|146947.1|146605.1|4
1650316790000|2022-04-18 21:19:50|146953.9|146611.9|146949.6|146607.6|146953.9|146611.9|146949.6|146607.6|2
1650316810000|2022-04-18 21:20:10|146952.9|146610.9|146947.1|146605.1|146952.9|146610.9|146947.1|146605.1|3
1650316820000|2022-04-18 21:20:20|146954.7|146612.7|146952.3|146610.3|146956.7|146614.7|146950.8|146608.8|4
1650316830000|2022-04-18 21:20:30|146953.6|146611.6|146952.1|146610.1|146956.3|146614.3|146947.1|146605.1|6
1650316840000|2022-04-18 21:20:40|146954.4|146612.4|146947.1|146605.1|146954.4|146612.4|146947.1|146605.1|4
1650316850000|2022-04-18 21:20:50|146952|146610|146948.3|146606.3|146952|146610|146947.1|146605.1|4
1650316860000|2022-04-18 21:21:00|146952|146610|146952.1|146610.1|146955|146613|146949.2|146607.2|4
1650316870000|2022-04-18 21:21:10|146953.2|146611.2|146947.1|146605.1|146953.2|146611.2|146947.1|146605.1|3
1650316880000|2022-04-18 21:21:20|146943.6|146601.6|146943.6|146601.6|146943.6|146601.6|146943.6|146601.6|1
1650316890000|2022-04-18 21:21:30|146952|146610|146958.9|146616.9|146983.4|146641.4|146948.7|146606.7|6
1650316900000|2022-04-18 21:21:40|146958.4|146616.4|146951.4|146609.4|146958.4|146616.4|146951.4|146609.4|3
1650316910000|2022-04-18 21:21:50|146951.1|146609.1|146958.2|146616.2|146970.8|146628.8|146951.1|146609.1|5
1650316920000|2022-04-18 21:22:00|146959.9|146617.9|146950.9|146608.9|146959.9|146617.9|146950.9|146608.9|4
1650316930000|2022-04-18 21:22:10|146952.5|146610.5|146951.4|146609.4|146952.5|146610.5|146951.4|146609.4|2
1650316940000|2022-04-18 21:22:20|146947.1|146605.1|146955.5|146613.5|146955.5|146613.5|146947.1|146605.1|5
1650316950000|2022-04-18 21:22:30|146950.9|146608.9|146943.6|146601.6|146950.9|146608.9|146943.6|146601.6|2
1650316960000|2022-04-18 21:22:40|146955.5|146613.5|146953.5|146611.5|146955.5|146613.5|146953.5|146611.5|2
1650316970000|2022-04-18 21:22:50|146952.1|146610.1|146951|146609|146952.1|146610.1|146951|146609|2
1650316980000|2022-04-18 21:23:00|146943.6|146601.6|146943.6|146601.6|146943.6|146601.6|146943.6|146601.6|1
1650316990000|2022-04-18 21:23:10|146950.6|146608.6|146952.5|146610.5|146955.7|146613.7|146948.3|146606.3|5
1650317000000|2022-04-18 21:23:20|146954|146612|146952.6|146610.6|146954|146650.2|146920|146605.1|4
1650317010000|2022-04-18 21:23:30|146949.4|146607.4|146953.4|146611.4|146955.4|146613.4|146949.4|146607.4|5
1650317020000|2022-04-18 21:23:40|146952.8|146610.8|146952|146610|146954.2|146612.2|146952|146610|3
1650317030000|2022-04-18 21:23:50|146953.3|146611.3|146947.2|146605.2|146953.3|146611.3|146947.2|146605.2|3
1650317040000|2022-04-18 21:24:00|146952.3|146610.3|146952.8|146610.8|146955.8|146613.8|146949.4|146607.4|4
1650317050000|2022-04-18 21:24:10|146954.1|146612.1|146952.7|146610.7|146954.6|146612.6|146952.7|146610.7|4
1650317060000|2022-04-18 21:24:20|146953.6|146611.6|146954.8|146612.8|146956.5|146614.5|146948.2|146606.2|4
1650317070000|2022-04-18 21:24:30|146951|146609|146949.6|146607.6|146951|146609|146949.6|146607.6|2
1650317080000|2022-04-18 21:24:40|146950.6|146608.6|146953.5|146611.5|146956.3|146614.3|146947.1|146605.1|4
1650317090000|2022-04-18 21:24:50|146949.6|146607.6|146952.1|146610.1|146952.1|146610.1|146949.6|146607.6|2
1650317100000|2022-04-18 21:25:00|146954|146612|146948.1|146606.1|146954.4|146612.4|146948.1|146606.1|5
1650317110000|2022-04-18 21:25:10|146949.6|146607.6|146953.5|146611.5|146954.8|146612.8|146948.1|146606.1|4
1650317120000|2022-04-18 21:25:20|146950.8|146608.8|146968.5|146626.5|146968.5|146626.5|146950.8|146608.8|2
1650317130000|2022-04-18 21:25:30|146970.5|146628.5|146984.9|146642.9|146984.9|146642.9|146964.4|146622.4|5
1650317140000|2022-04-18 21:25:40|146975.4|146633.4|146952.6|146610.6|146975.4|146633.4|146952.6|146610.6|4
1650317150000|2022-04-18 21:25:50|146949.8|146607.8|146948.1|146606.1|146949.8|146607.8|146948.1|146606.1|2
1650317160000|2022-04-18 21:26:00|146949.8|146607.8|146949.8|146607.8|146949.8|146607.8|146949.8|146607.8|1
1650317170000|2022-04-18 21:26:10|146941.1|146599.1|146952.6|146610.6|146955.9|146613.9|146941.1|146599.1|3
1650317180000|2022-04-18 21:26:20|146951|146609|146963|146621|146971.4|146629.4|146947.6|146605.6|4
1650317190000|2022-04-18 21:26:30|146958.9|146616.9|146958.9|146616.9|146960.6|146618.6|146958.9|146616.9|3
1650317200000|2022-04-18 21:26:40|146967.9|146625.9|146952.1|146610.1|146967.9|146625.9|146952.1|146610.1|3
1650317210000|2022-04-18 21:26:50|146950.4|146608.4|146939.6|146597.6|146950.4|146608.4|146939.6|146597.6|2
1650317220000|2022-04-18 21:27:00|146949.5|146607.5|146944.5|146602.5|147036.7|146694.7|146944.5|146602.5|5
1650317230000|2022-04-18 21:27:10|146945.8|146603.8|146952.1|146610.1|146953.7|146611.7|146945.8|146603.8|3
1650317240000|2022-04-18 21:27:20|146949|146607|146970.3|146628.3|146970.3|146628.3|146946.4|146604.4|3
1650317250000|2022-04-18 21:27:30|146966.4|146624.4|146964.9|146622.9|146973.2|146631.2|146964.9|146622.9|5
1650317260000|2022-04-18 21:27:40|146959.1|146617.1|146954.8|146612.8|146960.4|146618.4|146954.8|146612.8|3
1650317270000|2022-04-18 21:27:50|146955.6|146613.6|146979.7|146637.7|146979.7|146637.7|146947.4|146605.4|5
1650317280000|2022-04-18 21:28:00|146987|146645|146963.7|146621.7|146987|146645|146963.7|146621.7|3
1650317290000|2022-04-18 21:28:10|146956.6|146614.6|146954.6|146612.6|146956.6|146614.6|146954.6|146612.6|2
1650317300000|2022-04-18 21:28:20|146948.2|146606.2|146944|146602|146948.2|146606.2|146944|146602|2
1650317310000|2022-04-18 21:28:30|146934.5|146592.5|146948.2|146606.2|146952.5|146610.5|146934.5|146592.5|3
1650317320000|2022-04-18 21:28:40|146934.5|146592.5|146934.5|146592.5|146934.5|146592.5|146934.5|146592.5|1
1650317340000|2022-04-18 21:29:00|146952.5|146610.5|146948.2|146606.2|146952.5|146610.5|146948.2|146606.2|2
1650317350000|2022-04-18 21:29:10|146944|146602|146944|146602|146944|146602|146944|146602|1
1650317360000|2022-04-18 21:29:20|146948.2|146606.2|146958.4|146616.4|146958.4|146616.4|146934.5|146592.5|3
1650317370000|2022-04-18 21:29:30|146944|146602|146934.5|146592.5|146944|146602|146934.5|146592.5|2
1650317380000|2022-04-18 21:29:40|146953.6|146611.6|146953.6|146611.6|146953.6|146611.6|146953.6|146611.6|1
1650317390000|2022-04-18 21:29:50|146946.5|146604.5|146934.5|146592.5|146946.5|146604.5|146934.5|146592.5|2
1650317400000|2022-04-18 21:30:00|146940.7|146598.7|146960.3|146618.3|146995.6|146653.6|146940.7|146598.7|8
1650317410000|2022-04-18 21:30:10|146960.9|146618.9|146959.3|146617.3|146965.8|146623.8|146957.2|146615.2|4
1650317420000|2022-04-18 21:30:20|146963.7|146621.7|146973.9|146631.9|146973.9|146631.9|146963.7|146621.7|4
1650317430000|2022-04-18 21:30:30|146966.4|146624.4|146955.2|146613.2|146973.3|146637.1|146923.1|146613.2|6
1650317440000|2022-04-18 21:30:40|146956.3|146614.3|146960.2|146618.2|146960.2|146618.2|146956.3|146614.3|5
1650317450000|2022-04-18 21:30:50|146966.9|146624.9|147053.2|146711.2|147053.2|146711.2|146963.2|146621.2|4
1650317460000|2022-04-18 21:31:00|147018.5|146676.5|147017.3|146675.3|147052.9|146710.9|147001.8|146659.8|5
1650317470000|2022-04-18 21:31:10|146962.8|146620.8|146980.7|146638.7|146993|146651|146962.8|146620.8|5
1650317480000|2022-04-18 21:31:20|146993.8|146651.8|146959.2|146617.2|146993.8|146651.8|146959.2|146617.2|3
1650317490000|2022-04-18 21:31:30|146955.6|146613.6|146978.5|146636.5|147098.1|146756.1|146955.6|146613.6|7
1650317500000|2022-04-18 21:31:40|146973|146631|146997.2|146655.2|147001.3|146659.3|146954.8|146612.8|6
1650317510000|2022-04-18 21:31:50|146986.8|146644.8|146986.4|146644.4|147012.2|146670.2|146986.4|146644.4|5
1650317520000|2022-04-18 21:32:00|146975.9|146633.9|146952.7|146610.7|146976.9|146634.9|146952.7|146610.7|5
1650317530000|2022-04-18 21:32:10|146953.5|146611.5|146994.2|146652.2|146994.2|146652.2|146953.1|146611.1|8
1650317540000|2022-04-18 21:32:20|146969.8|146627.8|146966.7|146624.7|146980.4|146638.4|146957|146615|6
1650317550000|2022-04-18 21:32:30|146963.9|146621.9|147003.7|146661.7|147004.2|146662.2|146952.2|146610.2|10
1650317560000|2022-04-18 21:32:40|146985.1|146643.1|146979.7|146637.7|146985.1|146643.1|146974.8|146632.8|4
1650317570000|2022-04-18 21:32:50|146976.3|146634.3|146973.5|146631.5|146977|146635|146973.5|146631.5|3
1650317580000|2022-04-18 21:33:00|146975.1|146633.1|146953.9|146611.9|146977.5|146635.5|146951.8|146609.8|6
1650317590000|2022-04-18 21:33:10|146954|146612|146953.1|146611.1|146954|146612|146952|146610|3
1650317600000|2022-04-18 21:33:20|146952|146610|146946.4|146604.4|146952|146610|146946.4|146604.4|2
1650317610000|2022-04-18 21:33:30|146952.5|146610.5|146971.1|146629.1|146988.8|146646.8|146950.9|146608.9|9
1650317620000|2022-04-18 21:33:40|146966.3|146624.3|146965.3|146623.3|146966.3|146624.3|146965.3|146623.3|2
1650317630000|2022-04-18 21:33:50|146965.7|146623.7|146965.6|146623.6|146965.7|146623.7|146965.6|146623.6|2
1650317640000|2022-04-18 21:34:00|146952.7|146610.7|147019.9|146677.9|147019.9|146677.9|146945.8|146603.8|5
1650317650000|2022-04-18 21:34:10|146987.2|146645.2|146998.9|146656.9|146998.9|146656.9|146987.2|146645.2|2
1650317660000|2022-04-18 21:34:20|146987.2|146645.2|146955.6|146613.6|146998.9|146656.9|146955.6|146613.6|5
1650317670000|2022-04-18 21:34:30|146954.6|146612.6|146968.1|146626.1|146973.9|146631.9|146953.6|146611.6|7
1650317680000|2022-04-18 21:34:40|146965.3|146623.3|146963.5|146621.5|146967.4|146625.4|146963.5|146621.5|4
1650317690000|2022-04-18 21:34:50|146948.7|146606.7|146983.5|146641.5|147043.8|146701.8|146948.2|146606.2|5
1650317700000|2022-04-18 21:35:00|146980.2|146638.2|146968.6|146626.6|146980.2|146638.2|146967.7|146625.7|5
1650317710000|2022-04-18 21:35:10|146967.8|146625.8|146982.8|146640.8|146991.5|146649.5|146967.8|146625.8|8
1650317720000|2022-04-18 21:35:20|146975.5|146633.5|146971.9|146629.9|146975.5|146633.5|146968.1|146626.1|4
1650317730000|2022-04-18 21:35:30|146962.7|146620.7|146951.4|146609.4|146965|146623|146951.4|146609.4|5
1650317740000|2022-04-18 21:35:40|146952.5|146610.5|146971.5|146629.5|146976.9|146634.9|146952.5|146610.5|6
1650317750000|2022-04-18 21:35:50|146970.3|146628.3|146966.8|146624.8|146975.6|146633.6|146966.8|146624.8|4
1650317760000|2022-04-18 21:36:00|146950.3|146608.3|147007.7|146665.7|147007.7|146665.7|146948.5|146606.5|4
1650317770000|2022-04-18 21:36:10|146998.4|146656.4|146985.9|146643.9|146998.4|146656.4|146985.9|146643.9|2
1650317780000|2022-04-18 21:36:20|146998.4|146656.4|146953.1|146611.1|146998.4|146656.4|146953.1|146611.1|3
1650317790000|2022-04-18 21:36:30|146951.5|146609.5|146948.8|146606.8|146951.5|146609.5|146948.8|146606.8|3
1650317800000|2022-04-18 21:36:40|146942.4|146600.4|146942.4|146600.4|146942.4|146600.4|146942.4|146600.4|1
1650317810000|2022-04-18 21:36:50|146951.8|146609.8|146954.4|146612.4|146954.4|146612.4|146947.6|146605.6|4
1650317820000|2022-04-18 21:37:00|146956|146614|146948.9|146606.9|146956|146614|146948.9|146606.9|8
1650317830000|2022-04-18 21:37:10|146946.6|146604.6|146998.1|146656.1|147006.7|146664.7|146946.6|146604.6|3
1650317840000|2022-04-18 21:37:20|146985.5|146643.5|146970|146628|146985.5|146643.5|146970|146628|2
1650317850000|2022-04-18 21:37:30|146950|146608|146948.3|146606.3|146950|146608|146948.3|146606.3|2
1650317860000|2022-04-18 21:37:40|146941.5|146599.5|146948.3|146606.3|146958.4|146616.4|146941.5|146599.5|3
1650317870000|2022-04-18 21:37:50|146941.5|146599.5|146941.5|146599.5|146941.5|146599.5|146941.5|146599.5|1
1650317890000|2022-04-18 21:38:10|146956|146614|146952.8|146610.8|146956|146614|146952.8|146610.8|2
1650317900000|2022-04-18 21:38:20|146950|146608|146948.3|146606.3|146950|146608|146948.3|146606.3|2
1650317910000|2022-04-18 21:38:30|146951.2|146609.2|146996.1|146654.1|146996.1|146654.1|146948.3|146606.3|7
1650317920000|2022-04-18 21:38:40|146984.1|146642.1|146977.7|146635.7|146988.2|146646.2|146977.7|146635.7|3
1650317930000|2022-04-18 21:38:50|146954.6|146612.6|146953.9|146611.9|146954.6|146612.6|146946.7|146604.7|5
1650317940000|2022-04-18 21:39:00|146955|146613|146951.2|146609.2|146955|146613|146951.2|146609.2|3
1650317950000|2022-04-18 21:39:10|146942.7|146600.7|146954.5|146612.5|146954.5|146612.5|146942.7|146600.7|2
1650317960000|2022-04-18 21:39:20|146955.7|146613.7|146950.7|146608.7|146955.7|146613.7|146950.7|146608.7|6
1650317970000|2022-04-18 21:39:30|146951.9|146609.9|146954.7|146612.7|146954.7|146612.7|146946.2|146604.2|4
1650317980000|2022-04-18 21:39:40|146954.5|146612.5|146949|146607|146954.5|146612.5|146949|146607|2
1650317990000|2022-04-18 21:39:50|146950.6|146608.6|146949|146607|146950.6|146608.6|146949|146607|2
1650318000000|2022-04-18 21:40:00|146942.7|146600.7|146951.7|146609.7|146954.5|146612.5|146942.7|146600.7|3
1650318010000|2022-04-18 21:40:10|146949|146607|146949|146607|146949|146607|146949|146607|1
1650318020000|2022-04-18 21:40:20|146942.7|146600.7|146956.2|146614.2|146956.2|146614.2|146942.7|146600.7|2
1650318030000|2022-04-18 21:40:30|146949|146607|146942.7|146600.7|146949|146607|146942.7|146600.7|2
1650318040000|2022-04-18 21:40:40|146943.3|146601.3|146977.5|146635.5|147021.4|146679.4|146943.3|146601.3|5
1650318050000|2022-04-18 21:40:50|146952.2|146610.2|146949.7|146607.7|146952.2|146610.2|146949.7|146607.7|2
1650318060000|2022-04-18 21:41:00|146943.9|146601.9|146943.9|146601.9|146943.9|146601.9|146943.9|146601.9|1
1650318070000|2022-04-18 21:41:10|146954.8|146612.8|146993.3|146651.3|146993.3|146651.3|146953.3|146611.3|3
1650318080000|2022-04-18 21:41:20|146942.5|146600.5|146942.5|146600.5|146942.5|146600.5|146942.5|146600.5|1
1650318100000|2022-04-18 21:41:40|146955.2|146613.2|146953.1|146611.1|146955.2|146613.2|146953.1|146611.1|2
1650318110000|2022-04-18 21:41:50|146948.9|146606.9|146948.9|146606.9|146948.9|146606.9|146948.9|146606.9|1
1650318120000|2022-04-18 21:42:00|146950.4|146608.4|146954.4|146612.4|146954.4|146612.4|146948.9|146606.9|3
1650318130000|2022-04-18 21:42:10|146954.3|146612.3|146946|146604|146954.3|146612.3|146946|146604|4
1650318140000|2022-04-18 21:42:20|146953|146611|146954.4|146612.4|146954.4|146612.4|146946|146604|5
1650318150000|2022-04-18 21:42:30|146948.9|146606.9|146948.4|146606.4|146949.1|146607.1|146948.2|146606.2|4
1650318160000|2022-04-18 21:42:40|146949.3|146607.3|146948.5|146606.5|146949.3|146607.3|146948.5|146606.5|2
1650318170000|2022-04-18 21:42:50|146944.6|146602.6|146953.1|146611.1|146953.1|146611.1|146944.6|146602.6|2
1650318180000|2022-04-18 21:43:00|146950.4|146608.4|146942.5|146600.5|146950.4|146608.4|146942.5|146600.5|2
1650318190000|2022-04-18 21:43:10|146949.5|146607.5|146953.1|146611.1|146956.1|146614.1|146947.2|146605.2|4
1650318200000|2022-04-18 21:43:20|146953.7|146611.7|146946|146604|146953.7|146611.7|146946|146604|4
1650318210000|2022-04-18 21:43:30|146942.5|146600.5|146949.1|146607.1|146953.5|146611.5|146942.5|146600.5|3
1650318220000|2022-04-18 21:43:40|146947.4|146605.4|146973.2|146631.2|147010.4|146668.4|146947.4|146605.4|4
1650318230000|2022-04-18 21:43:50|146974.7|146632.7|146977.4|146635.4|147003.1|146661.1|146974.7|146632.7|5
1650318240000|2022-04-18 21:44:00|146975.1|146633.1|146950.3|146608.3|146975.1|146633.1|146950.3|146608.3|5
1650318250000|2022-04-18 21:44:10|146951.8|146609.8|146982.5|146640.5|147014.3|146672.3|146951.1|146609.1|6
1650318260000|2022-04-18 21:44:20|146990.7|146648.7|146950.1|146608.1|146990.7|146648.7|146949.9|146607.9|6
1650318270000|2022-04-18 21:44:30|146951.2|146609.2|147014|146672|147014|146672|146949|146607|5
1650318280000|2022-04-18 21:44:40|147002.9|146660.9|146971.5|146629.5|147002.9|146660.9|146965.7|146623.7|4
1650318290000|2022-04-18 21:44:50|146971.1|146629.1|146973.8|146631.8|146973.8|146631.8|146971.1|146629.1|2
1650318300000|2022-04-18 21:45:00|146951.9|146609.9|146940.3|146598.3|146955.8|146613.8|146922.9|146593.6|10
1650318310000|2022-04-18 21:45:10|146939.3|146597.3|146943.3|146601.3|146943.3|146601.3|146939.3|146597.3|6
1650318320000|2022-04-18 21:45:20|146942.3|146600.3|146957|146615|146986.1|146644.1|146942.3|146600.3|8
1650318330000|2022-04-18 21:45:30|146963.6|146621.6|146953.5|146611.5|146987.9|146645.9|146953.5|146611.5|13
1650318340000|2022-04-18 21:45:40|146955|146613|146965|146623|146967.3|146625.3|146950|146608|14
1650318350000|2022-04-18 21:45:50|146966.2|146624.2|146964.3|146622.3|146969.4|146627.4|146960.5|146618.5|14
1650318360000|2022-04-18 21:46:00|146959.7|146617.7|146953.5|146611.5|146967.7|146625.7|146953.2|146611.2|17
1650318370000|2022-04-18 21:46:10|146954.1|146612.1|146939.2|146597.2|146954.1|146612.1|146939.2|146597.2|11
1650318380000|2022-04-18 21:46:20|146934|146592|146960.4|146618.4|146965.5|146623.5|146929.9|146592|8
1650318390000|2022-04-18 21:46:30|146958.8|146616.8|146961.2|146619.2|146961.2|146619.2|146945.1|146603.1|14
1650318400000|2022-04-18 21:46:40|146959.9|146617.9|146985.4|146643.4|146985.4|146643.4|146945.9|146603.9|13
1650318410000|2022-04-18 21:46:50|146974.1|146632.1|146956.8|146614.8|146974.1|146632.1|146942.8|146600.8|10
1650318420000|2022-04-18 21:47:00|146958.6|146616.6|146949|146607|146967.8|146625.8|146948.6|146606.6|10
1650318430000|2022-04-18 21:47:10|146948.3|146606.3|146944|146602|146949.4|146607.4|146940.4|146598.4|10
1650318440000|2022-04-18 21:47:20|146933.1|146591.1|146957.5|146615.5|146965.6|146623.6|146933.1|146591.1|11
1650318450000|2022-04-18 21:47:30|146948.7|146606.7|146961.3|146619.3|146961.3|146619.3|146941.3|146599.3|7
1650318460000|2022-04-18 21:47:40|146953|146611|146961.8|146619.8|147075.5|146733.5|146920.8|146585.7|8
1650318470000|2022-04-18 21:47:50|146937.8|146595.8|146951|146609|146991.8|146649.8|146935.2|146593.2|13
1650318480000|2022-04-18 21:48:00|146939.3|146597.3|146939.7|146597.7|146940.8|146598.8|146938.5|146596.5|6
1650318490000|2022-04-18 21:48:10|146938|146596|146963.6|146621.6|146982.6|146640.6|146938|146596|8
1650318500000|2022-04-18 21:48:20|146957.3|146615.3|146954.9|146612.9|146957.3|146615.3|146948.7|146606.7|9
1650318510000|2022-04-18 21:48:30|146947|146605|146961.7|146619.7|146967.4|146625.4|146943.7|146601.7|8
1650318520000|2022-04-18 21:48:40|146947.5|146605.5|146929|146587|146947.5|146605.5|146917.4|146587|6
1650318530000|2022-04-18 21:48:50|146928.7|146586.7|146930.4|146588.4|146931.6|146589.6|146928.7|146586.7|4
1650318540000|2022-04-18 21:49:00|146929.2|146587.2|146936.1|146594.1|146990.6|146648.6|146929.2|146587.2|11
1650318550000|2022-04-18 21:49:10|146939.7|146597.7|146955.1|146613.1|146959.6|146617.6|146939.7|146597.7|4
1650318560000|2022-04-18 21:49:20|146944.4|146602.4|146949.2|146607.2|146958.9|146616.9|146940.8|146598.8|8
1650318570000|2022-04-18 21:49:30|146947.5|146605.5|146961.3|146619.3|146977.2|146635.2|146933.4|146591.4|8
1650318580000|2022-04-18 21:49:40|146957.7|146615.7|146970.1|146628.1|146980.2|146638.2|146957.7|146615.7|4
1650318590000|2022-04-18 21:49:50|146937.6|146595.6|146946.6|146604.6|146946.6|146604.6|146937.3|146595.3|3
1650318600000|2022-04-18 21:50:00|146949.2|146607.2|146945.8|146603.8|146995.8|146653.8|146921.7|146579.7|7
1650318610000|2022-04-18 21:50:10|146935.2|146613|146981.2|146639.2|147001.5|146659.5|146932.5|146590.5|4
1650318620000|2022-04-18 21:50:20|147020.1|146678.1|146981.2|146639.2|147020.1|146678.1|146981.2|146639.2|2
1650318630000|2022-04-18 21:50:30|146969.5|146627.5|146958.8|146616.8|146969.5|146627.5|146933.7|146591.7|6
1650318640000|2022-04-18 21:50:40|146972.9|146630.9|147026.6|146684.6|147026.6|146684.6|146969.3|146627.3|6
1650318650000|2022-04-18 21:50:50|146995.3|146653.3|146950.4|146608.4|146995.3|146653.3|146949|146607|7
1650318660000|2022-04-18 21:51:00|146946.7|146604.7|146960.4|146618.4|146970.7|146628.7|146946.7|146604.7|3
1650318670000|2022-04-18 21:51:10|146976.1|146634.1|146949.1|146607.1|146976.1|146634.1|146937.8|146595.8|8
1650318680000|2022-04-18 21:51:20|146932.5|146590.5|146981.2|146639.2|147001.6|146659.6|146932.5|146590.5|3
1650318690000|2022-04-18 21:51:30|147020.2|146678.2|146981.2|146639.2|147020.2|146678.2|146981.2|146639.2|2
1650318700000|2022-04-18 21:51:40|146950.6|146617.9|146971.7|146629.7|147078.5|146736.5|146918.8|146589.9|8
1650318710000|2022-04-18 21:51:50|146960.2|146618.2|146967.5|146625.5|146978.2|146636.2|146960.2|146618.2|4
1650318720000|2022-04-18 21:52:00|146916.3|146574.3|146960.2|146618.2|146960.2|146618.2|146913.5|146571.5|7
1650318730000|2022-04-18 21:52:10|146953.3|146611.3|146953.3|146611.3|146953.3|146611.3|146953.3|146611.3|1
1650318740000|2022-04-18 21:52:20|146972.2|146630.2|146952.3|146610.3|146972.2|146630.2|146949.8|146610.3|5
1650318750000|2022-04-18 21:52:30|146981|146639|146980.7|146638.7|146994.7|146652.7|146932|146590|5
1650318760000|2022-04-18 21:52:40|146994.7|146652.7|146936.8|146594.8|146994.7|146652.7|146936.8|146594.8|3
1650318770000|2022-04-18 21:52:50|146936.2|146594.2|146946.8|146604.8|146954.8|146612.8|146936.2|146594.2|10
1650318780000|2022-04-18 21:53:00|146945.9|146603.9|146945.1|146603.1|146945.9|146603.9|146943.8|146601.8|7
1650318790000|2022-04-18 21:53:10|146945|146603|146977.4|146635.4|147035.5|146693.5|146927.4|146585.4|12
1650318800000|2022-04-18 21:53:20|146957.2|146615.2|146963.3|146621.3|146968.1|146626.1|146957.2|146615.2|4
1650318810000|2022-04-18 21:53:30|146970.5|146628.5|146952.6|146610.6|147078.5|146736.5|146925|146583|10
1650318820000|2022-04-18 21:53:40|146955.9|146613.9|146927.6|146585.6|146955.9|146613.9|146916.6|146574.6|11
1650318830000|2022-04-18 21:53:50|146929.4|146587.4|146922.4|146580.4|146929.6|146587.6|146916.6|146574.6|9
1650318840000|2022-04-18 21:54:00|146946.7|146604.7|146927.1|146585.1|146946.9|146604.9|146923.2|146581.2|8
1650318850000|2022-04-18 21:54:10|146904.8|146565.9|146926.5|146584.5|146926.5|146584.5|146904.8|146565.9|6
1650318860000|2022-04-18 21:54:20|146925.9|146583.9|146936.6|146594.6|147078.5|146736.5|146918.8|146583.1|8
1650318870000|2022-04-18 21:54:30|146937.1|146595.1|146927.8|146585.8|146937.1|146595.1|146912.6|146570.6|9
1650318880000|2022-04-18 21:54:40|146927.4|146585.4|146946.6|146604.6|146948|146606|146927.4|146585.4|8
1650318890000|2022-04-18 21:54:50|146946.2|146604.2|146945.7|146603.7|146948.1|146606.1|146944.7|146602.7|6
1650318900000|2022-04-18 21:55:00|146945.9|146603.9|146891.9|146638.1|146964|146638.1|146891.9|146586.7|8
1650318910000|2022-04-18 21:55:10|146934.6|146592.6|146954.4|146612.4|146986.3|146644.3|146934.6|146592.6|8
1650318920000|2022-04-18 21:55:20|146955.3|146613.3|146956.7|146614.7|147080|146738|146929.7|146587.7|11
1650318930000|2022-04-18 21:55:30|146955.3|146613.3|146924.3|146582.3|146955.3|146613.3|146880|146582.3|6
1650318940000|2022-04-18 21:55:40|146926.3|146584.3|146916|146574|146935.3|146593.3|146916|146574|6
1650318950000|2022-04-18 21:55:50|146919.8|146577.8|146939.3|146597.3|146951.2|146609.2|146919.8|146577.8|11
1650318960000|2022-04-18 21:56:00|146936.6|146594.6|146937.8|146595.8|146940|146598|146936.6|146594.6|9
1650318970000|2022-04-18 21:56:10|146937.7|146595.7|146935.6|146593.6|146984.6|146642.6|146927.2|146589.3|11
1650318980000|2022-04-18 21:56:20|146934.1|146592.1|146935.2|146593.2|146935.2|146593.2|146934.1|146592.1|6
1650318990000|2022-04-18 21:56:30|146935.7|146593.7|146941.5|146599.5|146951.6|146609.6|146915.6|146573.6|12
1650319000000|2022-04-18 21:56:40|146941.9|146599.9|146962|146620|146964.4|146622.4|146940.8|146598.8|9
1650319010000|2022-04-18 21:56:50|146953.9|146611.9|146955.1|146613.1|146971.8|146629.8|146929.7|146598.3|9
1650319020000|2022-04-18 21:57:00|146943.3|146601.3|146958.5|146616.5|146966.4|146624.4|146943.3|146601.3|4
1650319030000|2022-04-18 21:57:10|146951.1|146609.1|146944.6|146602.6|146981.9|146639.9|146944.6|146602.6|7
1650319040000|2022-04-18 21:57:20|146941.9|146599.9|146927.6|146585.6|146941.9|146599.9|146918.9|146576.9|7
1650319050000|2022-04-18 21:57:30|146926|146584|146947|146605|146947|146605|146887.5|146575.1|7
1650319060000|2022-04-18 21:57:40|146945.5|146603.5|146944|146602|146946|146604|146944|146602|4
1650319070000|2022-04-18 21:57:50|146934.3|146592.3|146932.3|146590.3|146980.9|146638.9|146931.2|146589.2|6
1650319080000|2022-04-18 21:58:00|146940.9|146598.9|146932|146590|146988.5|146646.5|146932|146590|7
1650319090000|2022-04-18 21:58:10|146930.5|146588.5|146938.2|146596.2|146942.9|146600.9|146930.5|146588.5|5
1650319100000|2022-04-18 21:58:20|146934.8|146592.8|146943|146601|146945.7|146603.7|146912.5|146570.5|6
1650319110000|2022-04-18 21:58:30|146943.9|146601.9|146943.9|146601.9|146944.7|146602.7|146943.9|146601.9|3
1650319120000|2022-04-18 21:58:40|146933.3|146591.3|146947.1|146605.1|146999.9|146657.9|146931.4|146589.4|9
1650319130000|2022-04-18 21:58:50|146944.4|146602.4|146944|146602|146966.6|146624.6|146944|146602|6
1650319140000|2022-04-18 21:59:00|146937.9|146595.9|146966.2|146624.2|146966.2|146624.2|146937.9|146595.9|8
1650319150000|2022-04-18 21:59:10|146959.9|146617.9|146947.1|146605.1|146959.9|146617.9|146947.1|146605.1|5
1650319160000|2022-04-18 21:59:20|146955.6|146613.6|146952.3|146610.3|146971.7|146629.7|146947.9|146605.9|9
1650319170000|2022-04-18 21:59:30|146949.9|146607.9|146947.4|146605.4|146964|146622|146944.9|146602.9|10
1650319180000|2022-04-18 21:59:40|146935.2|146593.2|146940|146598|146998.2|146656.2|146928.9|146593.2|8
1650319190000|2022-04-18 21:59:50|146937.3|146595.3|146960.3|146618.3|147006.6|146664.6|146937.3|146595.3|8
1650319200000|2022-04-18 22:00:00|146966.9|146624.9|146971.1|146629.1|146982.6|146640.6|146954.4|146612.4|32
1650319210000|2022-04-18 22:00:10|146968|146626|146984.4|146642.4|146987.3|146645.3|146967.3|146625.3|15
1650319220000|2022-04-18 22:00:20|146978.8|146636.8|146984.5|146642.5|146985.1|146643.1|146975.8|146633.8|11
1650319230000|2022-04-18 22:00:30|146980|146638|146980.4|146638.4|146983.6|146641.6|146973.2|146631.2|10
1650319240000|2022-04-18 22:00:40|146981.8|146639.8|146987.3|146645.3|146987.3|146645.3|146967.7|146625.7|10
1650319250000|2022-04-18 22:00:50|146986.5|146644.5|146986.2|146644.2|147002|146660|146974.9|146632.9|10
1650319260000|2022-04-18 22:01:00|146980.4|146638.4|146992.4|146650.4|147020.4|146678.4|146973.2|146631.2|12
1650319270000|2022-04-18 22:01:10|146985.2|146643.2|147002.7|146660.7|147025|146683|146972.2|146630.2|9
1650319280000|2022-04-18 22:01:20|146999|146657|146981.4|146639.4|146999|146657|146968.2|146626.2|14
1650319290000|2022-04-18 22:01:30|146980.6|146638.6|146964.2|146622.2|146980.6|146638.6|146960.8|146618.8|15
1650319300000|2022-04-18 22:01:40|146964.5|146622.5|146961.3|146619.3|146983.9|146641.9|146961.3|146619.3|8
1650319310000|2022-04-18 22:01:50|146963.2|146621.2|146841.5|146499.5|147023.7|146681.7|146739.8|146397.8|27
1650319320000|2022-04-18 22:02:00|146831.8|146489.8|146851.1|146509.1|146903.4|146561.4|146831.8|146489.8|27
1650319330000|2022-04-18 22:02:10|146853.7|146511.7|146819.5|146477.5|146855.4|146513.4|146815.8|146473.8|27
1650319340000|2022-04-18 22:02:20|146825.8|146483.8|146907.4|146565.4|146912.9|146570.9|146813.8|146471.8|17
1650319350000|2022-04-18 22:02:30|146919.4|146577.4|146927|146585|146927.6|146585.6|146897.1|146555.1|14
1650319360000|2022-04-18 22:02:40|146919.3|146577.3|146879.8|146537.8|146939.4|146597.4|146873|146531|12
1650319370000|2022-04-18 22:02:50|146873.1|146531.1|146873.3|146531.3|146880.8|146538.8|146809.2|146467.2|15
1650319380000|2022-04-18 22:03:00|146871.2|146529.2|146880.8|146538.8|146880.8|146538.8|146871|146529|10
1650319390000|2022-04-18 22:03:10|146875|146533|146862.9|146520.9|146875|146533|146837.7|146495.7|15
1650319400000|2022-04-18 22:03:20|146841.4|146499.4|146829.1|146487.1|146877|146535|146829.1|146487.1|10
1650319410000|2022-04-18 22:03:30|146792.3|146450.3|146871.5|146529.5|146889.8|146547.8|146792.3|146450.3|12
1650319420000|2022-04-18 22:03:40|146834.2|146492.2|146832.5|146490.5|146861.3|146519.3|146826.3|146484.3|21
1650319430000|2022-04-18 22:03:50|146842.7|146500.7|146844.1|146502.1|146885.3|146543.3|146840.5|146498.5|13
1650319440000|2022-04-18 22:04:00|146820.6|146478.6|146845.2|146503.2|146848.9|146506.9|146820.6|146478.6|12
1650319450000|2022-04-18 22:04:10|146839.6|146497.6|146852.2|146510.2|146880.5|146538.5|146827.9|146485.9|10
1650319460000|2022-04-18 22:04:20|146851.7|146509.7|146865.7|146523.7|146865.9|146523.9|146834.2|146492.2|12
1650319470000|2022-04-18 22:04:30|146830.7|146488.7|146863.1|146521.1|146863.1|146521.1|146830.7|146488.7|12
1650319480000|2022-04-18 22:04:40|146860.2|146518.2|146852.9|146510.9|146860.2|146518.2|146779.3|146437.3|12
1650319490000|2022-04-18 22:04:50|146812.3|146470.3|146849.3|146507.3|146854.8|146512.8|146812.3|146470.3|11
1650319500000|2022-04-18 22:05:00|146801|146459|146813.3|146471.3|146830.2|146488.2|146790.2|146448.2|19
1650319510000|2022-04-18 22:05:10|146787.3|146445.3|146861.1|146519.1|146861.9|146519.9|146774.4|146432.4|23
1650319520000|2022-04-18 22:05:20|146861.3|146519.3|146847.7|146505.7|146861.3|146519.3|146832.8|146490.8|29
1650319530000|2022-04-18 22:05:30|146851.2|146509.2|146841.1|146499.1|146862.3|146520.3|146841.1|146499.1|27
1650319540000|2022-04-18 22:05:40|146841.5|146499.5|146847.2|146505.2|146886.7|146544.7|146841.5|146499.5|13
1650319550000|2022-04-18 22:05:50|146858|146516|146863.7|146521.7|146874.5|146532.5|146845.1|146503.1|13
1650319560000|2022-04-18 22:06:00|146841.4|146499.4|146860|146518|146872.8|146530.8|146841.4|146499.4|15
1650319570000|2022-04-18 22:06:10|146864.6|146522.6|146860.9|146518.9|146867.3|146525.3|146800.4|146458.4|27
1650319580000|2022-04-18 22:06:20|146859.7|146517.7|146860.8|146518.8|146873.6|146531.6|146858.3|146516.3|22
1650319590000|2022-04-18 22:06:30|146864.4|146522.4|146864|146522|146865.4|146523.4|146850.4|146508.4|16
1650319600000|2022-04-18 22:06:40|146855.3|146513.3|146863.1|146521.1|146865|146523|146851.8|146509.8|10
1650319610000|2022-04-18 22:06:50|146854.1|146512.1|146873.3|146531.3|146873.3|146531.3|146847.7|146505.7|14
1650319620000|2022-04-18 22:07:00|146868.7|146526.7|146848.1|146506.1|146878.4|146536.4|146848.1|146506.1|10
1650319630000|2022-04-18 22:07:10|146852.9|146510.9|146859.6|146517.6|146869.1|146527.1|146852.9|146510.9|13
1650319640000|2022-04-18 22:07:20|146864.9|146522.9|146872.4|146530.4|146872.9|146530.9|146858.1|146516.1|12
1650319650000|2022-04-18 22:07:30|146869.3|146527.3|146868.9|146526.9|146873.8|146531.8|146864.5|146522.5|13
1650319660000|2022-04-18 22:07:40|146885.9|146543.9|146871.8|146529.8|146885.9|146543.9|146844.8|146502.8|7
1650319670000|2022-04-18 22:07:50|146888|146546|146854.9|146512.9|146888.5|146546.5|146835.7|146493.7|9
1650319680000|2022-04-18 22:08:00|146870.6|146528.6|146871.3|146529.3|146886.1|146544.1|146844.7|146502.7|8
1650319690000|2022-04-18 22:08:10|146870.6|146528.6|146881.7|146539.7|146881.7|146539.7|146870.6|146528.6|4
1650319700000|2022-04-18 22:08:20|146882.8|146540.8|146852.9|146510.9|146883.6|146541.6|146852.9|146510.9|6
1650319710000|2022-04-18 22:08:30|146856.1|146514.1|146862.9|146520.9|146872.1|146530.1|146836.7|146494.7|10
1650319720000|2022-04-18 22:08:40|146876|146534|146888.4|146546.4|146888.4|146546.4|146876|146534|2
1650319730000|2022-04-18 22:08:50|146819.1|146477.1|146870.2|146528.2|146881|146539|146819.1|146477.1|13
1650319740000|2022-04-18 22:09:00|146859.8|146517.8|146876.3|146534.3|146884.2|146542.2|146859.8|146517.8|16
1650319750000|2022-04-18 22:09:10|146872.7|146530.7|146879.3|146537.3|146883.9|146541.9|146872.7|146530.7|13
1650319760000|2022-04-18 22:09:20|146878.2|146536.2|146880.8|146538.8|146883.6|146541.6|146876.3|146534.3|14
1650319770000|2022-04-18 22:09:30|146879.2|146537.2|146880.1|146538.1|146881.4|146539.4|146872.5|146530.5|14
1650319780000|2022-04-18 22:09:40|146880.7|146538.7|146878.6|146536.6|146880.7|146538.7|146872.4|146530.4|15
1650319790000|2022-04-18 22:09:50|146885.7|146543.7|146873.4|146531.4|146886.7|146544.7|146873.4|146531.4|16
1650319800000|2022-04-18 22:10:00|146871.5|146529.5|146881|146539|146884.4|146542.4|146871|146529|16
1650319810000|2022-04-18 22:10:10|146880.8|146538.8|146884.8|146542.8|146885.9|146543.9|146880.5|146538.5|14
1650319820000|2022-04-18 22:10:20|146885|146543|146880.1|146538.1|146885.5|146543.5|146872.2|146530.2|9
1650319830000|2022-04-18 22:10:30|146880|146538|146882.6|146540.6|146882.6|146540.6|146879.2|146537.2|7
1650319840000|2022-04-18 22:10:40|146874.4|146532.4|146855.1|146513.1|146888.1|146546.1|146855.1|146513.1|15
1650319850000|2022-04-18 22:10:50|146855.2|146513.2|146859.1|146517.1|146884.6|146542.6|146855.2|146513.2|11
1650319860000|2022-04-18 22:11:00|146857.4|146515.4|146878.7|146536.7|146884.2|146542.2|146857.4|146515.4|23
1650319870000|2022-04-18 22:11:10|146867.5|146525.5|146872.1|146530.1|146872.1|146530.1|146852.7|146510.7|20
1650319880000|2022-04-18 22:11:20|146873.7|146531.7|146870.4|146528.4|146875.6|146533.6|146863.8|146521.8|18
1650319890000|2022-04-18 22:11:30|146870.5|146528.5|146866.9|146524.9|146876|146534|146865.2|146523.2|10
1650319900000|2022-04-18 22:11:40|146862.4|146520.4|146878.1|146536.1|146878.1|146536.1|146854.7|146512.7|8
1650319910000|2022-04-18 22:11:50|146877.9|146535.9|146885.1|146543.1|146885.2|146543.2|146863.3|146521.3|11
1650319920000|2022-04-18 22:12:00|146881.8|146539.8|146884.8|146542.8|146888.3|146546.3|146881.8|146539.8|5
1650319930000|2022-04-18 22:12:10|146898.7|146556.7|146874.6|146532.6|146898.7|146556.7|146867.9|146525.9|7
1650319940000|2022-04-18 22:12:20|146874.1|146532.1|146870.6|146528.6|146874.1|146532.1|146864.8|146522.8|8
1650319950000|2022-04-18 22:12:30|146876.6|146534.6|146884.8|146542.8|146884.8|146542.8|146852.3|146510.3|13
1650319960000|2022-04-18 22:12:40|146859.1|146517.1|146870.8|146528.8|146874.8|146532.8|146859.1|146517.1|11
1650319970000|2022-04-18 22:12:50|146870.5|146528.5|146869|146527|146872|146530|146862.8|146520.8|10
1650319980000|2022-04-18 22:13:00|146862.6|146520.6|146866.9|146524.9|146867.4|146525.4|146862.6|146520.6|7
1650319990000|2022-04-18 22:13:10|146859.1|146517.1|146860.2|146518.2|146862.6|146520.6|146853.1|146511.1|9
1650320000000|2022-04-18 22:13:20|146853.1|146511.1|146874.3|146532.3|146874.3|146532.3|146853.1|146511.1|20
1650320010000|2022-04-18 22:13:30|146869.5|146527.5|146871.2|146529.2|146871.2|146529.2|146868.3|146526.3|5
1650320020000|2022-04-18 22:13:40|146871.6|146529.6|146880.1|146538.1|146880.1|146538.1|146860.2|146518.2|12
1650320030000|2022-04-18 22:13:50|146880.6|146538.6|146873.2|146531.2|146880.6|146538.6|146869.3|146527.3|9
1650320040000|2022-04-18 22:14:00|146875.2|146533.2|146872.7|146530.7|146875.7|146533.7|146866.3|146524.3|10
1650320050000|2022-04-18 22:14:10|146874|146532|146871.6|146529.6|146875.5|146533.5|146871.6|146529.6|8
1650320060000|2022-04-18 22:14:20|146849.4|146507.4|146877.4|146535.4|146880.7|146538.7|146849.4|146507.4|9
1650320070000|2022-04-18 22:14:30|146840.7|146498.7|146876.6|146534.6|146877.5|146535.5|146840.7|146498.7|9
1650320080000|2022-04-18 22:14:40|146876.2|146534.2|146874|146532|146876.2|146534.2|146866.2|146524.2|8
1650320090000|2022-04-18 22:14:50|146873.4|146531.4|146873.4|146531.4|146873.4|146531.4|146873.4|146531.4|1
1650320100000|2022-04-18 22:15:00|146874|146532|146870.9|146528.9|146874|146532|146861.2|146519.2|13
1650320110000|2022-04-18 22:15:10|146861.5|146519.5|146883.5|146541.5|146883.5|146541.5|146859.8|146517.8|6
1650320120000|2022-04-18 22:15:20|146879.7|146537.7|146877.3|146535.3|146879.7|146537.7|146856.6|146514.6|6
1650320130000|2022-04-18 22:15:30|146878.5|146536.5|146873.8|146531.8|146878.5|146536.5|146869.7|146527.7|4
1650320140000|2022-04-18 22:15:40|146875.6|146533.6|146865|146523|146875.6|146533.6|146863.6|146521.6|3
1650320150000|2022-04-18 22:15:50|146868.9|146526.9|146870.3|146528.3|146870.3|146528.3|146868.9|146526.9|3
1650320160000|2022-04-18 22:16:00|146869.5|146527.5|146869.3|146527.3|146882.9|146540.9|146865.3|146523.3|14
1650320170000|2022-04-18 22:16:10|146865.4|146523.4|146868.5|146526.5|146885.1|146543.1|146862.9|146520.9|16
1650320180000|2022-04-18 22:16:20|146862.2|146520.2|146880.4|146538.4|146881.4|146539.4|146862.2|146520.2|7
1650320190000|2022-04-18 22:16:30|146841.3|146499.3|146877.2|146535.2|146880.2|146538.2|146841.3|146499.3|12
1650320200000|2022-04-18 22:16:40|146878.3|146536.3|146880.2|146538.2|146883.1|146541.1|146870.8|146528.8|17
1650320210000|2022-04-18 22:16:50|146880.4|146538.4|146878.6|146536.6|146880.4|146538.4|146873.4|146531.4|14
1650320220000|2022-04-18 22:17:00|146876.7|146534.7|146881|146539|146882.4|146540.4|146876.7|146534.7|11
1650320230000|2022-04-18 22:17:10|146882.4|146540.4|146884.3|146542.3|146887.8|146545.8|146875.6|146533.6|14
1650320240000|2022-04-18 22:17:20|146881.8|146539.8|146870.6|146528.6|146892.2|146550.2|146870.6|146528.6|18
1650320250000|2022-04-18 22:17:30|146871.6|146529.6|146881.5|146539.5|146882.4|146540.4|146871.6|146529.6|18
1650320260000|2022-04-18 22:17:40|146877|146535|146881.1|146539.1|146883|146541|146875.1|146533.1|15
1650320270000|2022-04-18 22:17:50|146880.4|146538.4|146883.7|146541.7|146885.7|146543.7|146879.3|146537.3|19
1650320280000|2022-04-18 22:18:00|146882.1|146540.1|146878.5|146536.5|146882.3|146540.3|146878.1|146536.1|20
1650320290000|2022-04-18 22:18:10|146877.8|146535.8|146881.2|146539.2|146884.9|146542.9|146874.5|146532.5|19
1650320300000|2022-04-18 22:18:20|146881.9|146539.9|146880.6|146538.6|146884.5|146542.5|146871|146529|20
1650320310000|2022-04-18 22:18:30|146879.8|146537.8|146873.1|146531.1|146882.1|146540.1|146868.5|146526.5|21
1650320320000|2022-04-18 22:18:40|146874|146532|146875.3|146533.3|146876.8|146534.8|146868.4|146526.4|14
1650320330000|2022-04-18 22:18:50|146873.8|146531.8|146876.5|146534.5|146880|146538|146867.3|146525.3|12
1650320340000|2022-04-18 22:19:00|146875.3|146533.3|146881.7|146539.7|146881.7|146539.7|146875.3|146533.3|10
1650320350000|2022-04-18 22:19:10|146887.8|146545.8|146865.8|146523.8|146887.8|146545.8|146865.8|146523.8|22
1650320360000|2022-04-18 22:19:20|146851.8|146509.8|146874.3|146532.3|146879.7|146537.7|146851.8|146509.8|28
1650320370000|2022-04-18 22:19:30|146864.8|146522.8|146877.9|146535.9|146877.9|146535.9|146864.8|146522.8|27
1650320380000|2022-04-18 22:19:40|146878|146536|146863.8|146521.8|146878.9|146536.9|146863.8|146521.8|19
1650320390000|2022-04-18 22:19:50|146859.5|146517.5|146866.1|146524.1|146881.2|146539.2|146859.5|146517.5|23
1650320400000|2022-04-18 22:20:00|146870.3|146528.3|146863.6|146521.6|146870.4|146528.4|146857.2|146515.2|15
1650320410000|2022-04-18 22:20:10|146860.9|146518.9|146883.8|146541.8|146884|146542|146860.9|146518.9|13
1650320420000|2022-04-18 22:20:20|146879.8|146537.8|146885|146543|146887|146545|146879.8|146537.8|20
1650320430000|2022-04-18 22:20:30|146885.6|146543.6|146882.6|146540.6|146885.7|146543.7|146879.8|146537.8|19
1650320440000|2022-04-18 22:20:40|146883.3|146541.3|146881.3|146539.3|146883.3|146541.3|146880.2|146538.2|16
1650320450000|2022-04-18 22:20:50|146881.4|146539.4|146880.2|146538.2|146883.5|146541.5|146861.4|146519.4|19
1650320460000|2022-04-18 22:21:00|146860.6|146518.6|146880.6|146538.6|146882.1|146540.1|146860.6|146518.6|23
1650320470000|2022-04-18 22:21:10|146880|146538|146881.8|146539.8|146882.8|146540.8|146877.6|146535.6|16
1650320480000|2022-04-18 22:21:20|146880.7|146538.7|146880.8|146538.8|146882.1|146540.1|146880.5|146538.5|16
1650320490000|2022-04-18 22:21:30|146870.4|146528.4|146882.4|146540.4|146882.5|146540.5|146868.3|146526.3|20
1650320500000|2022-04-18 22:21:40|146878.2|146536.2|146883.6|146541.6|146886.3|146544.3|146876.2|146534.2|22
1650320510000|2022-04-18 22:21:50|146883.3|146541.3|146879.7|146537.7|146887.6|146545.6|146878.3|146536.3|23
1650320520000|2022-04-18 22:22:00|146880.3|146538.3|146877.7|146535.7|146885.1|146543.1|146877.4|146535.4|23
1650320530000|2022-04-18 22:22:10|146870.9|146528.9|146878|146536|146889.1|146547.1|146870.9|146528.9|22
1650320540000|2022-04-18 22:22:20|146877.9|146535.9|146874.9|146532.9|146879.2|146537.2|146869|146527|31
1650320550000|2022-04-18 22:22:30|146869.6|146527.6|146877.1|146535.1|146880.1|146538.1|146840.5|146498.5|24
1650320560000|2022-04-18 22:22:40|146862.5|146520.5|146864.6|146522.6|146871.7|146529.7|146862.5|146520.5|20
1650320570000|2022-04-18 22:22:50|146866.3|146524.3|146876.2|146534.2|146878.4|146536.4|146861.5|146519.5|29
1650320580000|2022-04-18 22:23:00|146877.8|146535.8|146878|146536|146879.5|146537.5|146872|146530|23
1650320590000|2022-04-18 22:23:10|146877.4|146535.4|146881.3|146539.3|146881.3|146539.3|146874.2|146532.2|26
1650320600000|2022-04-18 22:23:20|146881.8|146539.8|146899.5|146557.5|146907.5|146565.5|146855.7|146513.7|19
1650320610000|2022-04-18 22:23:30|146891.4|146549.4|146854.2|146512.2|146891.4|146549.4|146854.1|146512.1|13
1650320620000|2022-04-18 22:23:40|146844.2|146502.2|146883.9|146541.9|146904|146562|146844.2|146502.2|23
1650320630000|2022-04-18 22:23:50|146873.2|146531.2|146894.3|146552.3|146908|146566|146846.8|146504.8|29
1650320640000|2022-04-18 22:24:00|146889.5|146547.5|146872.3|146530.3|146900.2|146558.2|146872.3|146530.3|31
1650320650000|2022-04-18 22:24:10|146893.9|146551.9|146894.5|146552.5|146905.5|146563.5|146889.9|146547.9|31
1650320660000|2022-04-18 22:24:20|146891.3|146549.3|146889.1|146547.1|146899.1|146557.1|146885.3|146543.3|38
1650320670000|2022-04-18 22:24:30|146879.3|146537.3|146884.1|146542.1|146895.8|146553.8|146869|146527|33
1650320680000|2022-04-18 22:24:40|146869.4|146527.4|146883.2|146541.2|146887.6|146545.6|146843.5|146501.5|23
1650320690000|2022-04-18 22:24:50|146862.8|146520.8|146844.9|146502.9|146862.8|146520.8|146833|146491|17
1650320700000|2022-04-18 22:25:00|146884.3|146542.3|146872.8|146530.8|146888.8|146546.8|146872.6|146530.6|21
1650320710000|2022-04-18 22:25:10|146872.7|146530.7|146880|146538|146884.5|146542.5|146870.6|146528.6|18
1650320720000|2022-04-18 22:25:20|146879.2|146537.2|146883.8|146541.8|146884.6|146542.6|146877.6|146535.6|21
1650320730000|2022-04-18 22:25:30|146883.9|146541.9|146874.4|146532.4|146884.1|146542.1|146872.7|146530.7|18
1650320740000|2022-04-18 22:25:40|146876.1|146534.1|146859.2|146517.2|146884.3|146542.3|146849.6|146507.6|20
1650320750000|2022-04-18 22:25:50|146857.3|146515.3|146857.9|146515.9|146862.4|146520.4|146853.9|146511.9|16
1650320760000|2022-04-18 22:26:00|146860.8|146518.8|146886.6|146544.6|146886.8|146544.8|146856.5|146514.5|18
1650320770000|2022-04-18 22:26:10|146882|146540|146864|146522|146883.7|146541.7|146860.5|146518.5|14
1650320780000|2022-04-18 22:26:20|146863.9|146521.9|146891.9|146549.9|146891.9|146549.9|146857.5|146515.5|12
1650320790000|2022-04-18 22:26:30|146885.1|146543.1|146864.6|146522.6|146885.1|146543.1|146864.6|146522.6|10
1650320800000|2022-04-18 22:26:40|146861.9|146519.9|146895.2|146553.2|146901.2|146559.2|146858.4|146516.4|10
1650320810000|2022-04-18 22:26:50|146878|146536|146870.3|146528.3|146878|146536|146866.3|146524.3|8
1650320820000|2022-04-18 22:27:00|146863|146521|146863.5|146521.5|146868.7|146526.7|146859.4|146517.4|8
1650320830000|2022-04-18 22:27:10|146862.5|146520.5|146881.8|146539.8|146885|146543|146860|146518|11
1650320840000|2022-04-18 22:27:20|146872.7|146530.7|146867.3|146525.3|146873.6|146531.6|146865.4|146523.4|11
1650320850000|2022-04-18 22:27:30|146861.2|146519.2|146889.9|146547.9|146889.9|146547.9|146860.6|146518.6|23
1650320860000|2022-04-18 22:27:40|146885.3|146543.3|146875.1|146533.1|146885.3|146543.3|146873.9|146531.9|18
1650320870000|2022-04-18 22:27:50|146868.8|146526.8|146874.1|146532.1|146874.7|146532.7|146868.1|146526.1|15
1650320880000|2022-04-18 22:28:00|146868.1|146526.1|146885.5|146543.5|146885.5|146543.5|146856.4|146514.4|13
1650320890000|2022-04-18 22:28:10|146880.3|146538.3|146880.1|146538.1|146882.6|146540.6|146874.7|146532.7|11
1650320900000|2022-04-18 22:28:20|146873.2|146531.2|146860.4|146518.4|146873.2|146531.2|146857.8|146515.8|15
1650320910000|2022-04-18 22:28:30|146855.4|146513.4|146881.1|146539.1|146881.1|146539.1|146855.4|146513.4|19
1650320920000|2022-04-18 22:28:40|146881.4|146539.4|146865.3|146523.3|146882.9|146540.9|146865.3|146523.3|17
1650320930000|2022-04-18 22:28:50|146860.2|146518.2|146856.4|146514.4|146869.1|146527.1|146856.4|146514.4|19
1650320940000|2022-04-18 22:29:00|146850.8|146508.8|146891.9|146549.9|146891.9|146549.9|146847.4|146505.4|17
1650320950000|2022-04-18 22:29:10|146891.8|146549.8|146874|146532|146892.5|146550.5|146873.9|146531.9|15
1650320960000|2022-04-18 22:29:20|146861.5|146519.5|146855.5|146513.5|146868.6|146526.6|146853.6|146511.6|16
1650320970000|2022-04-18 22:29:30|146850.4|146508.4|146886.9|146544.9|146886.9|146544.9|146847|146505|16
1650320980000|2022-04-18 22:29:40|146879.9|146537.9|146867.7|146525.7|146880|146538|146862.7|146520.7|10
1650320990000|2022-04-18 22:29:50|146866.7|146524.7|146895.5|146553.5|146895.5|146553.5|146863.7|146521.7|19
1650321000000|2022-04-18 22:30:00|146883.6|146541.6|146887|146545|146889|146547|146872.6|146530.6|22
1650321010000|2022-04-18 22:30:10|146873.2|146531.2|146878.6|146536.6|146885.4|146543.4|146873.2|146531.2|25
1650321020000|2022-04-18 22:30:20|146880.3|146538.3|146893.3|146551.3|146900.1|146558.1|146880.3|146538.3|24
1650321030000|2022-04-18 22:30:30|146888.3|146546.3|146895.3|146553.3|146898.2|146556.2|146888.3|146546.3|17
1650321040000|2022-04-18 22:30:40|146896.1|146554.1|146883.3|146541.3|146912.6|146570.6|146882.5|146540.5|15
1650321050000|2022-04-18 22:30:50|146882.5|146540.5|146886.1|146544.1|146902.1|146560.1|146868.6|146526.6|25
1650321060000|2022-04-18 22:31:00|146892.2|146550.2|146873|146531|146899.3|146557.3|146869.8|146527.8|32
1650321070000|2022-04-18 22:31:10|146871.3|146529.3|146878.6|146536.6|146893.9|146551.9|146869.2|146527.2|27
1650321080000|2022-04-18 22:31:20|146867.2|146525.2|146877|146535|146878|146536|146867.1|146525.1|22
1650321090000|2022-04-18 22:31:30|146870.2|146528.2|146885.7|146543.7|146890.6|146548.6|146870.2|146528.2|13
1650321100000|2022-04-18 22:31:40|146881.9|146539.9|146882.6|146540.6|146886.5|146544.5|146869.1|146527.1|27
1650321110000|2022-04-18 22:31:50|146882.2|146540.2|146880.6|146538.6|146886.1|146544.1|146880.6|146538.6|16
1650321120000|2022-04-18 22:32:00|146880.5|146538.5|146872|146530|146881.4|146539.4|146872|146530|19
1650321130000|2022-04-18 22:32:10|146872.1|146530.1|146889.2|146547.2|146902.5|146560.5|146872|146530|22
1650321140000|2022-04-18 22:32:20|146889.3|146547.3|146874.4|146532.4|146891.3|146549.3|146871.8|146529.8|12
1650321150000|2022-04-18 22:32:30|146869.4|146527.4|146877.1|146535.1|146877.1|146535.1|146869.3|146527.3|12
1650321160000|2022-04-18 22:32:40|146884.8|146542.8|146877.1|146535.1|146884.8|146542.8|146874.5|146532.5|12
1650321170000|2022-04-18 22:32:50|146875.9|146533.9|146877.1|146535.1|146879.2|146537.2|146874.5|146532.5|11
1650321180000|2022-04-18 22:33:00|146877.2|146535.2|146894.7|146552.7|146894.7|146552.7|146875.9|146533.9|10
1650321190000|2022-04-18 22:33:10|146876|146534|146895.8|146553.8|146895.8|146553.8|146863.5|146521.5|18
1650321200000|2022-04-18 22:33:20|146894.1|146552.1|146888.1|146546.1|146895.8|146553.8|146882.3|146540.3|20
1650321210000|2022-04-18 22:33:30|146889.5|146547.5|146884.3|146542.3|146896.4|146554.4|146878.8|146536.8|31
1650321220000|2022-04-18 22:33:40|146885|146543|146891.7|146549.7|146898|146556|146874.1|146532.1|32
1650321230000|2022-04-18 22:33:50|146899.3|146557.3|146889.8|146547.8|146899.3|146557.3|146875|146533|33
1650321240000|2022-04-18 22:34:00|146888|146546|146881|146539|146893.6|146551.6|146878.6|146536.6|38
1650321250000|2022-04-18 22:34:10|146880.3|146538.3|146876.5|146534.5|146883|146541|146875|146533|32
1650321260000|2022-04-18 22:34:20|146881.7|146539.7|146874.2|146532.2|146882.4|146540.4|146866.6|146524.6|21
1650321270000|2022-04-18 22:34:30|146877.3|146535.3|146870.7|146528.7|146885.3|146543.3|146870.3|146528.3|33
1650321280000|2022-04-18 22:34:40|146870.5|146528.5|146884.6|146542.6|146886.7|146544.7|146870.5|146528.5|17
1650321290000|2022-04-18 22:34:50|146884.1|146542.1|146880.1|146538.1|146884.3|146542.3|146868.3|146526.3|21
1650321300000|2022-04-18 22:35:00|146880.2|146538.2|146885.5|146543.5|146885.5|146543.5|146879.3|146537.3|24
1650321310000|2022-04-18 22:35:10|146884.5|146542.5|146883.1|146541.1|146884.8|146542.8|146878.7|146536.7|12
1650321320000|2022-04-18 22:35:20|146883.5|146541.5|146887|146545|146887|146545|146877.5|146535.5|8
1650321330000|2022-04-18 22:35:30|146885.7|146543.7|146888.6|146546.6|146895|146553|146876.5|146534.5|13
1650321340000|2022-04-18 22:35:40|146887.2|146545.2|146882.2|146540.2|146887.2|146545.2|146875.3|146533.3|9
1650321350000|2022-04-18 22:35:50|146848|146506|146882.3|146540.3|146882.3|146540.3|146848|146506|9
1650321360000|2022-04-18 22:36:00|146869.2|146527.2|146878.6|146536.6|146880.5|146538.5|146869.2|146527.2|14
1650321370000|2022-04-18 22:36:10|146874.5|146532.5|146879.3|146537.3|146879.3|146537.3|146874.1|146532.1|8
1650321380000|2022-04-18 22:36:20|146883|146541|146883|146541|146883|146541|146883|146541|1
1650321390000|2022-04-18 22:36:30|146881.8|146539.8|146882.4|146540.4|146882.5|146540.5|146872.4|146530.4|13
1650321400000|2022-04-18 22:36:40|146873.2|146531.2|146885.2|146543.2|146886.4|146544.4|146872.1|146530.1|11
1650321410000|2022-04-18 22:36:50|146872.4|146530.4|146876.4|146534.4|146884.4|146542.4|146868.4|146526.4|13
1650321420000|2022-04-18 22:37:00|146875.9|146533.9|146874.2|146532.2|146876.7|146534.7|146872.1|146530.1|7
1650321430000|2022-04-18 22:37:10|146870.9|146528.9|146878.7|146536.7|146878.7|146536.7|146867.4|146525.4|8
1650321440000|2022-04-18 22:37:20|146851.5|146509.5|146873.8|146531.8|146882.5|146540.5|146851.5|146509.5|22
1650321450000|2022-04-18 22:37:30|146872.7|146530.7|146887.6|146545.6|146891.3|146549.3|146866.3|146524.3|26
1650321460000|2022-04-18 22:37:40|146895.7|146553.7|146878.5|146536.5|146901.7|146559.7|146878.5|146536.5|8
1650321470000|2022-04-18 22:37:50|146881|146539|146880.5|146538.5|146882.5|146540.5|146876.1|146534.1|11
1650321480000|2022-04-18 22:38:00|146882.8|146540.8|146887.9|146545.9|146887.9|146545.9|146876.9|146534.9|12
1650321490000|2022-04-18 22:38:10|146866.1|146524.1|146881.5|146539.5|146882.9|146540.9|146866.1|146524.1|7
1650321500000|2022-04-18 22:38:20|146870.4|146528.4|146878.4|146536.4|146880.2|146538.2|146869.9|146527.9|8
1650321510000|2022-04-18 22:38:30|146872.1|146530.1|146885.1|146543.1|146885.1|146543.1|146872.1|146530.1|7
1650321520000|2022-04-18 22:38:40|146875.2|146533.2|146883.6|146541.6|146883.6|146541.6|146874.9|146532.9|8
1650321530000|2022-04-18 22:38:50|146882.7|146540.7|146883.8|146541.8|146883.8|146541.8|146875.6|146533.6|4
1650321540000|2022-04-18 22:39:00|146884.8|146542.8|146887.5|146545.5|146887.5|146545.5|146882.6|146540.6|7
1650321550000|2022-04-18 22:39:10|146887.3|146545.3|146882.6|146540.6|146887.3|146545.3|146878.2|146536.2|4
1650321560000|2022-04-18 22:39:20|146881.9|146539.9|146886.9|146544.9|146888.4|146546.4|146881.9|146539.9|4
1650321570000|2022-04-18 22:39:30|146890.7|146548.7|146884.7|146542.7|146890.7|146548.7|146869.9|146527.9|4
1650321580000|2022-04-18 22:39:40|146886.6|146544.6|146887.6|146545.6|146890.1|146548.1|146886.3|146544.3|4
1650321590000|2022-04-18 22:39:50|146887.8|146545.8|146892.3|146550.3|146892.3|146550.3|146887.8|146545.8|3
1650321600000|2022-04-18 22:40:00|146893|146551|146888.2|146546.2|146895.1|146553.1|146874.4|146532.4|7
1650321610000|2022-04-18 22:40:10|146883.1|146541.1|146888.3|146546.3|146888.3|146546.3|146883.1|146541.1|4
1650321620000|2022-04-18 22:40:20|146866.9|146524.9|146886.2|146544.2|146886.2|146544.2|146866.9|146524.9|3
1650321630000|2022-04-18 22:40:30|146886|146544|146882.6|146540.6|146886|146544|146872.8|146530.8|7
1650321640000|2022-04-18 22:40:40|146880|146538|146882.4|146540.4|146882.4|146540.4|146880|146538|2
1650321650000|2022-04-18 22:40:50|146889.6|146547.6|146876.8|146534.8|146889.6|146547.6|146876.8|146534.8|2
1650321660000|2022-04-18 22:41:00|146882.2|146540.2|146884.4|146542.4|146886.4|146544.4|146877.2|146535.2|7
1650321670000|2022-04-18 22:41:10|146876.7|146534.7|146868.6|146526.6|146905.3|146563.3|146868.6|146526.6|7
1650321680000|2022-04-18 22:41:20|146873.5|146531.5|146883.2|146541.2|146894.1|146552.1|146871|146529|9
1650321690000|2022-04-18 22:41:30|146887.8|146545.8|146897.5|146555.5|146900.6|146558.6|146867.7|146525.7|13
1650321700000|2022-04-18 22:41:40|146889.1|146547.1|146892|146550|146892|146550|146859.6|146517.6|12
1650321710000|2022-04-18 22:41:50|146897.3|146555.3|146880.1|146538.1|146897.3|146555.3|146869.2|146527.2|5
1650321720000|2022-04-18 22:42:00|146882.9|146540.9|146880.8|146538.8|146884.2|146542.2|146878.9|146536.9|7
1650321730000|2022-04-18 22:42:10|146861.3|146519.3|146890.9|146548.9|146896.3|146554.3|146861.3|146519.3|6
1650321740000|2022-04-18 22:42:20|146893.2|146551.2|146882.7|146540.7|146893.2|146551.2|146869.9|146527.9|7
1650321750000|2022-04-18 22:42:30|146878.2|146536.2|146876.3|146534.3|146879.9|146537.9|146865.2|146523.2|7
1650321760000|2022-04-18 22:42:40|146867.7|146525.7|146890.5|146548.5|146890.5|146548.5|146867.7|146525.7|12
1650321770000|2022-04-18 22:42:50|146858|146516|146877.1|146535.1|146885.8|146543.8|146858|146516|7
1650321780000|2022-04-18 22:43:00|146868.7|146526.7|146879.9|146537.9|146881.5|146539.5|146865.9|146523.9|9
1650321790000|2022-04-18 22:43:10|146873.7|146531.7|146880.3|146538.3|146880.3|146538.3|146867.5|146525.5|4
1650321800000|2022-04-18 22:43:20|146897.9|146555.9|146885.9|146543.9|146897.9|146555.9|146864.3|146522.3|8
1650321810000|2022-04-18 22:43:30|146878.3|146536.3|146878.5|146536.5|146884.6|146542.6|146859.7|146517.7|9
1650321820000|2022-04-18 22:43:40|146882.9|146540.9|146898|146556|146898|146556|146882.9|146540.9|3
1650321830000|2022-04-18 22:43:50|146891.5|146549.5|146880|146538|146891.5|146549.5|146866.2|146524.2|7
1650321840000|2022-04-18 22:44:00|146877.3|146535.3|146877.1|146535.1|146882.1|146540.1|146865.4|146523.4|15
1650321850000|2022-04-18 22:44:10|146883.9|146541.9|146889.2|146547.2|146891.1|146549.1|146851.5|146509.5|9
1650321860000|2022-04-18 22:44:20|146891.6|146549.6|146895|146553|146895|146553|146891.6|146549.6|2
1650321870000|2022-04-18 22:44:30|146856.6|146514.6|146862.5|146520.5|146879.5|146537.5|146847|146505|13
1650321880000|2022-04-18 22:44:40|146857.1|146515.1|146852.7|146510.7|146864.7|146522.7|146848|146506|15
1650321890000|2022-04-18 22:44:50|146851.3|146509.3|146871.2|146529.2|146871.2|146529.2|146849.2|146507.2|10
1650321900000|2022-04-18 22:45:00|146863.9|146521.9|146879.4|146537.4|146879.4|146537.4|146863.9|146521.9|9
1650321910000|2022-04-18 22:45:10|146877.2|146535.2|146880.7|146538.7|146880.9|146538.9|146877.2|146535.2|4
1650321920000|2022-04-18 22:45:20|146864.5|146522.5|146881.4|146539.4|146881.4|146539.4|146864.5|146522.5|10
1650321930000|2022-04-18 22:45:30|146851.8|146509.8|146879.9|146537.9|146883.1|146541.1|146851.8|146509.8|12
1650321940000|2022-04-18 22:45:40|146868.4|146526.4|146878.5|146536.5|146878.5|146536.5|146868.4|146526.4|7
1650321950000|2022-04-18 22:45:50|146878.8|146536.8|146876.4|146534.4|146878.8|146536.8|146868.6|146526.6|8
1650321960000|2022-04-18 22:46:00|146880.7|146538.7|146871.1|146529.1|146880.7|146538.7|146851.7|146509.7|5
1650321970000|2022-04-18 22:46:10|146877|146535|146897.6|146555.6|146897.6|146555.6|146871.2|146529.2|7
1650321980000|2022-04-18 22:46:20|146884.2|146542.2|146893.4|146551.4|146899|146557|146884.2|146542.2|9
1650321990000|2022-04-18 22:46:30|146895.6|146553.6|146898.4|146556.4|146901|146559|146872.5|146530.5|11
1650322000000|2022-04-18 22:46:40|146897.6|146555.6|146889.7|146547.7|146897.6|146555.6|146864|146522|13
1650322010000|2022-04-18 22:46:50|146886.4|146544.4|146887.9|146545.9|146895.8|146553.8|146883|146541|21
1650322020000|2022-04-18 22:47:00|146870.2|146528.2|146887.5|146545.5|146894.4|146552.4|146870.2|146528.2|33
1650322030000|2022-04-18 22:47:10|146880.3|146538.3|146894.9|146552.9|146894.9|146552.9|146876.5|146534.5|24
1650322040000|2022-04-18 22:47:20|146888.8|146546.8|146887.9|146545.9|146895.7|146553.7|146876.7|146534.7|32
1650322050000|2022-04-18 22:47:30|146889|146547|146897|146555|146900.3|146558.3|146878.2|146536.2|13
1650322060000|2022-04-18 22:47:40|146885.3|146543.3|146893.3|146551.3|146894.4|146552.4|146885.3|146543.3|7
1650322070000|2022-04-18 22:47:50|146884.8|146542.8|146897.4|146555.4|146897.4|146555.4|146884.8|146542.8|7
1650322080000|2022-04-18 22:48:00|146899.4|146557.4|146891.5|146549.5|146909.4|146567.4|146883|146541|15
1650322090000|2022-04-18 22:48:10|146894.9|146552.9|146894.4|146552.4|146899.1|146557.1|146875.9|146533.9|17
1650322100000|2022-04-18 22:48:20|146899.3|146557.3|146898.6|146556.6|146904.5|146562.5|146897.6|146555.6|8
1650322110000|2022-04-18 22:48:30|146883.9|146541.9|146887.9|146545.9|146891.6|146549.6|146881.3|146539.3|16
1650322120000|2022-04-18 22:48:40|146881|146539|146890.2|146548.2|146904.4|146562.4|146878|146536|21
1650322130000|2022-04-18 22:48:50|146889|146547|146893.5|146551.5|146900.1|146558.1|146873.3|146531.3|14
1650322140000|2022-04-18 22:49:00|146877.2|146535.2|146903.2|146561.2|146903.2|146561.2|146872.6|146530.6|22
1650322150000|2022-04-18 22:49:10|146891.7|146549.7|146865|146523|146891.7|146549.7|146865|146523|21
1650322160000|2022-04-18 22:49:20|146864.9|146522.9|146885.1|146543.1|146900.9|146558.9|146862.3|146520.3|17
1650322170000|2022-04-18 22:49:30|146872.5|146530.5|146894.9|146552.9|146898.7|146556.7|146871.1|146529.1|17
1650322180000|2022-04-18 22:49:40|146888.2|146546.2|146896.7|146554.7|146897.1|146555.1|146874.4|146532.4|18
1650322190000|2022-04-18 22:49:50|146890.8|146548.8|146885.1|146543.1|146890.8|146548.8|146885.1|146543.1|4
1650322200000|2022-04-18 22:50:00|146851.8|146509.8|146902.2|146560.2|146909.3|146567.3|146851.8|146509.8|20
1650322210000|2022-04-18 22:50:10|146894.2|146552.2|146885|146543|146894.2|146552.2|146882.1|146540.1|13
1650322220000|2022-04-18 22:50:20|146880.2|146538.2|146865.6|146523.6|146889.5|146547.5|146865.6|146523.6|7
1650322230000|2022-04-18 22:50:30|146861.3|146519.3|146878.9|146536.9|146879|146537|146861.3|146519.3|9
1650322240000|2022-04-18 22:50:40|146871.9|146529.9|146868.4|146526.4|146873.8|146531.8|146862.2|146520.2|7
1650322250000|2022-04-18 22:50:50|146869|146527|146871.7|146529.7|146888.8|146546.8|146863.5|146521.5|15
1650322260000|2022-04-18 22:51:00|146858.6|146516.6|146885.4|146543.4|146885.4|146543.4|146858.6|146516.6|15
1650322270000|2022-04-18 22:51:10|146875.9|146533.9|146874.2|146532.2|146886.9|146544.9|146856.2|146514.2|15
1650322280000|2022-04-18 22:51:20|146876.1|146534.1|146878.3|146536.3|146879.5|146537.5|146864.7|146522.7|15
1650322290000|2022-04-18 22:51:30|146866.7|146524.7|146877.8|146535.8|146877.8|146535.8|146866.7|146524.7|3
1650322300000|2022-04-18 22:51:40|146869.9|146527.9|146877.8|146535.8|146877.8|146535.8|146864.4|146522.4|8
1650322310000|2022-04-18 22:51:50|146876|146534|146879.2|146537.2|146940.1|146598.1|146871.2|146529.2|9
1650322320000|2022-04-18 22:52:00|146883.4|146541.4|146885.8|146543.8|146885.8|146543.8|146866|146524|7
1650322330000|2022-04-18 22:52:10|146889|146547|146891.7|146549.7|146910.6|146568.6|146839.7|146497.7|8
1650322340000|2022-04-18 22:52:20|146877.4|146535.4|146877.2|146535.2|146884.3|146542.3|146851.7|146509.7|11
1650322350000|2022-04-18 22:52:30|146878.4|146536.4|146876.6|146534.6|146880.3|146538.3|146864.1|146522.1|10
1650322360000|2022-04-18 22:52:40|146870.1|146528.1|146879.2|146537.2|146879.2|146537.2|146865.7|146523.7|12
1650322370000|2022-04-18 22:52:50|146861.2|146519.2|146875.2|146533.2|146880|146538|146861.2|146519.2|17
1650322380000|2022-04-18 22:53:00|146864.2|146522.2|146866.8|146524.8|146878.5|146536.5|146858.7|146516.7|17
1650322390000|2022-04-18 22:53:10|146864.4|146522.4|146878|146536|146878|146536|146863.6|146521.6|9
1650322400000|2022-04-18 22:53:20|146863.7|146521.7|146871.2|146529.2|146876.4|146534.4|146862.5|146520.5|12
1650322410000|2022-04-18 22:53:30|146874.2|146532.2|146877.5|146535.5|146877.6|146535.6|146864.7|146522.7|16
1650322420000|2022-04-18 22:53:40|146877|146535|146873.8|146531.8|146890.4|146548.4|146868.1|146526.1|18
1650322430000|2022-04-18 22:53:50|146879.8|146537.8|146879.5|146537.5|146885.9|146543.9|146841.4|146499.4|14
1650322440000|2022-04-18 22:54:00|146877.2|146535.2|146879.9|146537.9|146879.9|146537.9|146855.4|146513.4|18
1650322450000|2022-04-18 22:54:10|146876.7|146534.7|146874.3|146532.3|146885.2|146543.2|146842.8|146500.8|17
1650322460000|2022-04-18 22:54:20|146867.1|146525.1|146867.5|146525.5|146878.2|146536.2|146846.2|146504.2|16
1650322470000|2022-04-18 22:54:30|146855.2|146513.2|146872|146530|146872|146530|146850.4|146508.4|22
1650322480000|2022-04-18 22:54:40|146876.7|146534.7|146869.3|146527.3|146882.5|146540.5|146864.9|146522.9|11
1650322490000|2022-04-18 22:54:50|146854.8|146512.8|146868.1|146526.1|146881|146539|146854.8|146512.8|19
1650322500000|2022-04-18 22:55:00|146871.7|146529.7|146873.6|146531.6|146876.7|146534.7|146861|146519|23
1650322510000|2022-04-18 22:55:10|146872.3|146530.3|146868.5|146526.5|146874.7|146532.7|146862.8|146520.8|11
1650322520000|2022-04-18 22:55:20|146870|146528|146871.9|146529.9|146874.1|146532.1|146862.2|146520.2|11
1650322530000|2022-04-18 22:55:30|146878.1|146536.1|146865.7|146523.7|146885.7|146543.7|146836.1|146494.1|15
1650322540000|2022-04-18 22:55:40|146872.6|146530.6|146858.4|146516.4|146873.4|146531.4|146852.5|146510.5|12
1650322550000|2022-04-18 22:55:50|146855.1|146513.1|146865.7|146523.7|146879.8|146537.8|146839.7|146497.7|14
1650322560000|2022-04-18 22:56:00|146863.6|146521.6|146871.8|146529.8|146879|146537|146853.1|146511.1|16
1650322570000|2022-04-18 22:56:10|146867.6|146525.6|146872.4|146530.4|146886.9|146544.9|146845.4|146503.4|11
1650322580000|2022-04-18 22:56:20|146858.8|146516.8|146872.5|146530.5|146878.6|146536.6|146858.8|146516.8|11
1650322590000|2022-04-18 22:56:30|146875.2|146533.2|146859.6|146517.6|146877.5|146535.5|146859.6|146517.6|8
1650322600000|2022-04-18 22:56:40|146868.8|146526.8|146887.6|146545.6|146893|146551|146868.8|146526.8|9
1650322610000|2022-04-18 22:56:50|146870.5|146528.5|146872.3|146530.3|146880.6|146538.6|146863.8|146521.8|32
1650322620000|2022-04-18 22:57:00|146879.4|146537.4|146879.8|146537.8|146888.3|146546.3|146870.6|146528.6|28
1650322630000|2022-04-18 22:57:10|146878.9|146536.9|146890.1|146548.1|146894.2|146552.2|146873.6|146531.6|23
1650322640000|2022-04-18 22:57:20|146882.3|146540.3|146888.5|146546.5|146891.3|146549.3|146874.4|146532.4|27
1650322650000|2022-04-18 22:57:30|146886.5|146544.5|146880.3|146538.3|146886.5|146544.5|146869.9|146527.9|24
1650322660000|2022-04-18 22:57:40|146885.3|146543.3|146877.6|146535.6|146886|146544|146873.1|146531.1|23
1650322670000|2022-04-18 22:57:50|146885.7|146543.7|146884.4|146542.4|146893.2|146551.2|146884.4|146542.4|21
1650322680000|2022-04-18 22:58:00|146877.9|146535.9|146887.7|146545.7|146892.1|146550.1|146877.9|146535.9|25
1650322690000|2022-04-18 22:58:10|146887.8|146545.8|146890.8|146548.8|146891.5|146549.5|146879.5|146537.5|24
1650322700000|2022-04-18 22:58:20|146879.4|146537.4|146893.9|146551.9|146896.3|146554.3|146878.2|146536.2|25
1650322710000|2022-04-18 22:58:30|146877.2|146535.2|146884.7|146542.7|146892.7|146550.7|146877.2|146535.2|25
1650322720000|2022-04-18 22:58:40|146874.7|146532.7|146882.5|146540.5|146887.6|146545.6|146872.5|146530.5|31
1650322730000|2022-04-18 22:58:50|146871.9|146529.9|146880.5|146538.5|146880.5|146538.5|146868|146526|19
1650322740000|2022-04-18 22:59:00|146873.1|146531.1|146871.6|146529.6|146878.3|146536.3|146871.6|146529.6|9
1650322750000|2022-04-18 22:59:10|146866.5|146524.5|146879.9|146537.9|146887.8|146545.8|146866.3|146524.3|18
1650322760000|2022-04-18 22:59:20|146863.8|146521.8|146872.5|146530.5|146879.4|146537.4|146861|146519|20
1650322770000|2022-04-18 22:59:30|146865.2|146523.2|146874.6|146532.6|146877.3|146535.3|146859.2|146517.2|18
1650322780000|2022-04-18 22:59:40|146875.3|146533.3|146874.5|146532.5|146887.1|146545.1|146859.5|146517.5|18
1650322790000|2022-04-18 22:59:50|146861.3|146519.3|146867.1|146525.1|146881.2|146539.2|146861.3|146519.3|9
1650322800000|2022-04-18 23:00:00|146868.2|146526.2|146908.8|146566.8|146915.3|146573.3|146847.9|146505.9|34
1650322810000|2022-04-18 23:00:10|146899.7|146557.7|146905.2|146563.2|146908.6|146566.6|146899|146557|34
1650322820000|2022-04-18 23:00:20|146904.3|146562.3|146904.6|146562.6|146907.1|146565.1|146903.7|146561.7|20
1650322830000|2022-04-18 23:00:30|146904.3|146562.3|146909.6|146567.6|146909.8|146567.8|146904.3|146562.3|16
1650322840000|2022-04-18 23:00:40|146909.5|146567.5|146909.1|146567.1|146909.9|146567.9|146905.4|146563.4|17
1650322850000|2022-04-18 23:00:50|146906.4|146564.4|146905.7|146563.7|146908.4|146566.4|146904.9|146562.9|17
1650322860000|2022-04-18 23:01:00|146906.7|146564.7|146900.2|146558.2|146907.6|146565.6|146877|146535|17
1650322870000|2022-04-18 23:01:10|146898.3|146556.3|146871.5|146529.5|146898.4|146556.4|146871.1|146529.1|15
1650322880000|2022-04-18 23:01:20|146875.2|146533.2|146880|146538|146884.2|146542.2|146875.2|146533.2|17
1650322890000|2022-04-18 23:01:30|146884.9|146542.9|146889.9|146547.9|146897.2|146555.2|146883.1|146541.1|17
1650322900000|2022-04-18 23:01:40|146890.4|146548.4|146888.5|146546.5|146891.6|146549.6|146886.4|146544.4|11
1650322910000|2022-04-18 23:01:50|146880.2|146538.2|146869.9|146527.9|146885.7|146543.7|146869.9|146527.9|13
1650322920000|2022-04-18 23:02:00|146872.9|146530.9|146896.7|146554.7|146896.7|146554.7|146872.9|146530.9|14
1650322930000|2022-04-18 23:02:10|146895.9|146553.9|146886.8|146544.8|146895.9|146553.9|146883.1|146541.1|12
1650322940000|2022-04-18 23:02:20|146890.1|146548.1|146891.1|146549.1|146893.4|146551.4|146889.6|146547.6|8
1650322950000|2022-04-18 23:02:30|146889.9|146547.9|146908.5|146566.5|146909.7|146567.7|146889.9|146547.9|11
1650322960000|2022-04-18 23:02:40|146907.4|146565.4|146908.1|146566.1|146910.1|146568.1|146907.4|146565.4|11
1650322970000|2022-04-18 23:02:50|146907.8|146565.8|146886.1|146544.1|146907.8|146565.8|146875.1|146533.1|11
1650322980000|2022-04-18 23:03:00|146886.9|146544.9|146898.7|146556.7|146898.7|146556.7|146886.8|146544.8|12
1650322990000|2022-04-18 23:03:10|146894.4|146552.4|146896.6|146554.6|146899.2|146557.2|146890.6|146548.6|7
1650323000000|2022-04-18 23:03:20|146893.6|146551.6|146896.3|146554.3|146896.8|146554.8|146891.5|146549.5|6
1650323010000|2022-04-18 23:03:30|146890.4|146548.4|146903.3|146561.3|146903.3|146561.3|146876.8|146534.8|8
1650323020000|2022-04-18 23:03:40|146901.5|146559.5|146904.8|146562.8|146905|146563|146901.5|146559.5|9
1650323030000|2022-04-18 23:03:50|146903.7|146561.7|146903.3|146561.3|146906.5|146564.5|146902.7|146560.7|9
1650323040000|2022-04-18 23:04:00|146903.2|146561.2|146913.4|146571.4|146913.4|146571.4|146900.9|146558.9|7
1650323050000|2022-04-18 23:04:10|146913.1|146571.1|146895.4|146553.4|146913.1|146571.1|146881.2|146539.2|6
1650323060000|2022-04-18 23:04:20|146899.9|146557.9|146897.6|146555.6|146904.6|146562.6|146891.9|146549.9|8
1650323070000|2022-04-18 23:04:30|146897.4|146555.4|146894.5|146552.5|146899.1|146557.1|146894.1|146552.1|17
1650323080000|2022-04-18 23:04:40|146894.8|146552.8|146895.1|146553.1|146895.9|146553.9|146894.5|146552.5|13
1650323090000|2022-04-18 23:04:50|146894.7|146552.7|146894.1|146552.1|146896.6|146554.6|146893.4|146551.4|13
1650323100000|2022-04-18 23:05:00|146893.8|146551.8|146883.9|146541.9|146894.2|146552.2|146875.1|146533.1|10
1650323110000|2022-04-18 23:05:10|146887.3|146545.3|146889.9|146547.9|146890|146548|146885.5|146543.5|9
1650323120000|2022-04-18 23:05:20|146890.2|146548.2|146879.2|146537.2|146890.3|146548.3|146879.2|146537.2|13
1650323130000|2022-04-18 23:05:30|146882.4|146540.4|146881.7|146539.7|146896.6|146554.6|146877.6|146535.6|14
1650323140000|2022-04-18 23:05:40|146879.3|146537.3|146881.5|146539.5|146884.2|146542.2|146877.6|146535.6|6
1650323150000|2022-04-18 23:05:50|146879.1|146537.1|146863.7|146521.7|146895.9|146553.9|146863.7|146521.7|7
1650323160000|2022-04-18 23:06:00|146872.2|146530.2|146880.2|146538.2|146881.6|146539.6|146863.5|146521.5|12
1650323170000|2022-04-18 23:06:10|146890|146548|146880.2|146538.2|146891.7|146549.7|146877.5|146535.5|18
1650323180000|2022-04-18 23:06:20|146879.8|146537.8|146880|146538|146887|146545|146879.8|146537.8|13
1650323190000|2022-04-18 23:06:30|146881.3|146539.3|146881.6|146539.6|146881.6|146539.6|146877.1|146535.1|13
1650323200000|2022-04-18 23:06:40|146887.9|146545.9|146886|146544|146888.3|146546.3|146886|146544|9
1650323210000|2022-04-18 23:06:50|146887.4|146545.4|146879.4|146537.4|146888.1|146546.1|146878.2|146536.2|14
1650323220000|2022-04-18 23:07:00|146880.7|146538.7|146873.7|146531.7|146884|146542|146871.8|146529.8|20
1650323230000|2022-04-18 23:07:10|146877.6|146535.6|146878.4|146536.4|146879.6|146537.6|146876.3|146534.3|12
1650323240000|2022-04-18 23:07:20|146879.7|146537.7|146877|146535|146880.4|146538.4|146877|146535|7
1650323250000|2022-04-18 23:07:30|146876.7|146534.7|146880.4|146538.4|146884.8|146542.8|146876.7|146534.7|10
1650323260000|2022-04-18 23:07:40|146881.5|146539.5|146881.6|146539.6|146882.5|146540.5|146881.5|146539.5|4
1650323270000|2022-04-18 23:07:50|146887.6|146545.6|146882.8|146540.8|146888.1|146546.1|146879.6|146537.6|14
1650323280000|2022-04-18 23:08:00|146886|146544|146871.4|146529.4|146888.2|146546.2|146870.5|146528.5|10
1650323290000|2022-04-18 23:08:10|146872.9|146530.9|146876|146534|146877.2|146535.2|146871.6|146529.6|10
1650323300000|2022-04-18 23:08:20|146876.5|146534.5|146886|146544|146887.2|146545.2|146876.5|146534.5|9
1650323310000|2022-04-18 23:08:30|146886.5|146544.5|146882.4|146540.4|146886.5|146544.5|146882.4|146540.4|14
1650323320000|2022-04-18 23:08:40|146882.3|146540.3|146884.6|146542.6|146884.6|146542.6|146882.2|146540.2|9
1650323330000|2022-04-18 23:08:50|146886.1|146544.1|146886.1|146544.1|146886.7|146544.7|146885.2|146543.2|7
1650323340000|2022-04-18 23:09:00|146889|146547|146874|146532|146889|146547|146873.5|146531.5|9
1650323350000|2022-04-18 23:09:10|146875.4|146533.4|146887.1|146545.1|146889.4|146547.4|146875.4|146533.4|15
1650323360000|2022-04-18 23:09:20|146887.6|146545.6|146886.3|146544.3|146898.8|146556.8|146886.3|146544.3|11
1650323370000|2022-04-18 23:09:30|146887.1|146545.1|146891|146549|146891|146549|146883.4|146541.4|18
1650323380000|2022-04-18 23:09:40|146890.9|146548.9|146888.2|146546.2|146892.1|146550.1|146886.1|146544.1|16
1650323390000|2022-04-18 23:09:50|146887.3|146545.3|146897.7|146555.7|146897.7|146555.7|146887.1|146545.1|15
1650323400000|2022-04-18 23:10:00|146897.4|146555.4|146891.9|146549.9|146897.4|146555.4|146891.9|146549.9|16
1650323410000|2022-04-18 23:10:10|146892.6|146550.6|146865|146523|146892.6|146550.6|146861.5|146519.5|18
1650323420000|2022-04-18 23:10:20|146864.9|146522.9|146887.6|146545.6|146893.8|146551.8|146864.9|146522.9|13
1650323430000|2022-04-18 23:10:30|146887|146545|146891.8|146549.8|146895.6|146553.6|146887|146545|15
1650323440000|2022-04-18 23:10:40|146891.4|146549.4|146886.4|146544.4|146891.6|146549.6|146886.4|146544.4|7
1650323450000|2022-04-18 23:10:50|146887.2|146545.2|146889.2|146547.2|146890|146548|146887.2|146545.2|9
1650323460000|2022-04-18 23:11:00|146888.6|146546.6|146889.2|146547.2|146890|146548|146885.3|146543.3|6
1650323470000|2022-04-18 23:11:10|146888.6|146546.6|146890.9|146548.9|146891.1|146549.1|146887.9|146545.9|8
1650323480000|2022-04-18 23:11:20|146892.3|146550.3|146893|146551|146893.6|146551.6|146892.3|146550.3|11
1650323490000|2022-04-18 23:11:30|146894|146552|146890.4|146548.4|146894|146552|146889.2|146547.2|15
1650323500000|2022-04-18 23:11:40|146890.2|146548.2|146893.9|146551.9|146894.2|146552.2|146890|146548|11
1650323510000|2022-04-18 23:11:50|146895.8|146553.8|146886.9|146544.9|146895.8|146553.8|146882.2|146540.2|9
1650323520000|2022-04-18 23:12:00|146888.3|146546.3|146894|146552|146894.6|146552.6|146888.3|146546.3|10
1650323530000|2022-04-18 23:12:10|146894.4|146552.4|146890.2|146548.2|146894.5|146552.5|146890.2|146548.2|9
1650323540000|2022-04-18 23:12:20|146891.9|146549.9|146891.4|146549.4|146892.5|146550.5|146891.4|146549.4|8
1650323550000|2022-04-18 23:12:30|146892.7|146550.7|146889.5|146547.5|146892.8|146550.8|146889.5|146547.5|6
1650323560000|2022-04-18 23:12:40|146891.3|146549.3|146894.2|146552.2|146894.6|146552.6|146891.3|146549.3|8
1650323570000|2022-04-18 23:12:50|146893.5|146551.5|146892.4|146550.4|146894.1|146552.1|146892.3|146550.3|6
1650323580000|2022-04-18 23:13:00|146893.1|146551.1|146891.5|146549.5|146893.1|146551.1|146889.2|146547.2|6
1650323590000|2022-04-18 23:13:10|146891.3|146549.3|146892.1|146550.1|146892.1|146550.1|146891.3|146549.3|7
1650323600000|2022-04-18 23:13:20|146892|146550|146891.9|146549.9|146892|146550|146891.6|146549.6|7
1650323610000|2022-04-18 23:13:30|146893.4|146551.4|146890.3|146548.3|146893.6|146551.6|146889|146547|9
1650323620000|2022-04-18 23:13:40|146892|146550|146880.2|146538.2|146893.8|146551.8|146880.2|146538.2|3
1650323630000|2022-04-18 23:13:50|146886.3|146544.3|146886.9|146544.9|146890.1|146548.1|146884.6|146542.6|8
1650323640000|2022-04-18 23:14:00|146890.8|146548.8|146889.2|146547.2|146891.6|146549.6|146887.2|146545.2|8
1650323650000|2022-04-18 23:14:10|146890.1|146548.1|146892.2|146550.2|146892.2|146550.2|146889.1|146547.1|9
1650323660000|2022-04-18 23:14:20|146892.1|146550.1|146892.1|146550.1|146892.2|146550.2|146891.8|146549.8|6
1650323670000|2022-04-18 23:14:30|146893.7|146551.7|146889.8|146547.8|146893.7|146551.7|146888.3|146546.3|6
1650323680000|2022-04-18 23:14:40|146889.7|146547.7|146887.2|146545.2|146889.7|146547.7|146884.4|146542.4|5
1650323690000|2022-04-18 23:14:50|146887.4|146545.4|146888.9|146546.9|146888.9|146546.9|146882.9|146540.9|4
1650323700000|2022-04-18 23:15:00|146869.6|146527.6|146878.9|146536.9|146879.4|146537.4|146863.3|146521.3|9
1650323710000|2022-04-18 23:15:10|146870.5|146528.5|146876.1|146534.1|146876.1|146534.1|146864|146522|4
1650323720000|2022-04-18 23:15:20|146880.9|146538.9|146877.9|146535.9|146882.9|146540.9|146874.2|146532.2|5
1650323730000|2022-04-18 23:15:30|146882.2|146540.2|146886.3|146544.3|146892|146550|146875.3|146533.3|6
1650323740000|2022-04-18 23:15:40|146884.2|146542.2|146891.2|146549.2|146894.1|146552.1|146884.2|146542.2|6
1650323750000|2022-04-18 23:15:50|146891.3|146549.3|146891.2|146549.2|146892.2|146550.2|146891.2|146549.2|5
1650323760000|2022-04-18 23:16:00|146892.2|146550.2|146892.2|146550.2|146892.2|146550.2|146892.2|146550.2|1
1650323770000|2022-04-18 23:16:10|146894|146552|146889.2|146547.2|146894|146552|146889.2|146547.2|2
1650323780000|2022-04-18 23:16:20|146890.4|146548.4|146894|146552|146894|146552|146890.4|146548.4|3
1650323790000|2022-04-18 23:16:30|146878.8|146536.8|146891.4|146549.4|146891.7|146549.7|146878.8|146536.8|7
1650323800000|2022-04-18 23:16:40|146890.6|146548.6|146892.2|146550.2|146892.2|146550.2|146890.6|146548.6|3
1650323810000|2022-04-18 23:16:50|146890.2|146548.2|146890.2|146548.2|146890.2|146548.2|146890.2|146548.2|1
1650323820000|2022-04-18 23:17:00|146891.2|146549.2|146894|146552|146894|146552|146890.9|146548.9|4
1650323830000|2022-04-18 23:17:10|146895.5|146553.5|146866.2|146524.2|146895.5|146553.5|146861.4|146519.4|19
1650323840000|2022-04-18 23:17:20|146870.8|146528.8|146858.6|146516.6|146872.9|146530.9|146855.7|146513.7|21
1650323850000|2022-04-18 23:17:30|146856.8|146514.8|146866.8|146524.8|146869.5|146527.5|146856.8|146514.8|20
1650323860000|2022-04-18 23:17:40|146865.6|146523.6|146884.8|146542.8|146886.1|146544.1|146864.4|146522.4|7
1650323870000|2022-04-18 23:17:50|146887.1|146545.1|146864.5|146522.5|146889.1|146547.1|146864.5|146522.5|11
1650323880000|2022-04-18 23:18:00|146884.5|146542.5|146865.4|146523.4|146887.4|146545.4|146865.4|146523.4|20
1650323890000|2022-04-18 23:18:10|146874.6|146532.6|146889.6|146547.6|146889.7|146547.7|146859.7|146517.7|13
1650323900000|2022-04-18 23:18:20|146889.7|146547.7|146868.3|146526.3|146890|146548|146862.8|146520.8|13
1650323910000|2022-04-18 23:18:30|146867.1|146525.1|146865.9|146523.9|146869|146527|146863.8|146521.8|7
1650323920000|2022-04-18 23:18:40|146866.8|146524.8|146869.9|146527.9|146874.9|146532.9|146865.6|146523.6|7
1650323930000|2022-04-18 23:18:50|146865.4|146523.4|146867.6|146525.6|146882.2|146540.2|146864.6|146522.6|10
1650323940000|2022-04-18 23:19:00|146877.6|146535.6|146873.8|146531.8|146889.3|146547.3|146865.6|146523.6|12
1650323950000|2022-04-18 23:19:10|146879.1|146537.1|146871.6|146529.6|146880.2|146538.2|146866.6|146524.6|6
1650323960000|2022-04-18 23:19:20|146877.5|146535.5|146887.8|146545.8|146887.8|146545.8|146877.5|146535.5|3
1650323970000|2022-04-18 23:19:30|146889.9|146547.9|146889.7|146547.7|146890|146548|146882.9|146540.9|8
1650323980000|2022-04-18 23:19:40|146888|146546|146889.4|146547.4|146889.5|146547.5|146888|146546|9
1650323990000|2022-04-18 23:19:50|146888.1|146546.1|146890.3|146548.3|146890.7|146548.7|146887.8|146545.8|8
1650324000000|2022-04-18 23:20:00|146887.9|146545.9|146886.4|146544.4|146890.9|146548.9|146880.1|146538.1|7
1650324010000|2022-04-18 23:20:10|146867.9|146525.9|146868.2|146526.2|146880.5|146538.5|146866.4|146524.4|9
1650324020000|2022-04-18 23:20:20|146872|146530|146877.6|146535.6|146880.8|146538.8|146872|146530|6
1650324030000|2022-04-18 23:20:30|146884.6|146542.6|146875.5|146533.5|146884.6|146542.6|146872.9|146530.9|10
1650324040000|2022-04-18 23:20:40|146877.7|146535.7|146873.6|146531.6|146877.7|146535.7|146871.8|146529.8|11
1650324050000|2022-04-18 23:20:50|146872.1|146530.1|146867|146525|146872.1|146530.1|146864.2|146522.2|6
1650324060000|2022-04-18 23:21:00|146865.6|146523.6|146875.7|146533.7|146875.7|146533.7|146865.6|146523.6|10
1650324070000|2022-04-18 23:21:10|146870|146528|146872.1|146530.1|146878.3|146536.3|146860.5|146518.5|14
1650324080000|2022-04-18 23:21:20|146869.9|146527.9|146869.5|146527.5|146875.1|146533.1|146869.5|146527.5|9
1650324090000|2022-04-18 23:21:30|146875|146533|146873.8|146531.8|146875.1|146533.1|146869.4|146527.4|6
1650324100000|2022-04-18 23:21:40|146872.2|146530.2|146870.8|146528.8|146882.3|146540.3|146866|146524|8
1650324110000|2022-04-18 23:21:50|146866.5|146524.5|146870.1|146528.1|146879.6|146537.6|146866.5|146524.5|8
1650324120000|2022-04-18 23:22:00|146863.9|146521.9|146876.8|146534.8|146876.8|146534.8|146860.9|146518.9|7
1650324130000|2022-04-18 23:22:10|146866.2|146524.2|146872|146530|146872.9|146530.9|146865.7|146523.7|5
1650324140000|2022-04-18 23:22:20|146864.7|146522.7|146876.3|146534.3|146880.2|146538.2|146864.7|146522.7|7
1650324150000|2022-04-18 23:22:30|146880.7|146538.7|146880|146538|146892.7|146550.7|146873.2|146531.2|9
1650324160000|2022-04-18 23:22:40|146885.1|146543.1|146877.6|146535.6|146885.1|146543.1|146873|146531|6
1650324170000|2022-04-18 23:22:50|146882.3|146540.3|146871.2|146529.2|146882.3|146540.3|146868.8|146526.8|4
1650324180000|2022-04-18 23:23:00|146874.7|146532.7|146883.3|146541.3|146883.3|146541.3|146874.7|146532.7|4
1650324190000|2022-04-18 23:23:10|146883|146541|146882.3|146540.3|146883|146541|146871.6|146529.6|8
1650324200000|2022-04-18 23:23:20|146881.1|146539.1|146887.4|146545.4|146887.4|146545.4|146881|146539|5
1650324210000|2022-04-18 23:23:30|146887.8|146545.8|146888.1|146546.1|146889.5|146547.5|146887.8|146545.8|8
1650324220000|2022-04-18 23:23:40|146869.3|146527.3|146877.8|146535.8|146879.9|146537.9|146869.3|146527.3|3
1650324230000|2022-04-18 23:23:50|146885.2|146543.2|146874.5|146532.5|146885.2|146543.2|146869|146527|5
1650324240000|2022-04-18 23:24:00|146880.8|146538.8|146888.7|146546.7|146891|146549|146880.8|146538.8|8
1650324250000|2022-04-18 23:24:10|146889.5|146547.5|146889.1|146547.1|146889.5|146547.5|146889.1|146547.1|2
1650324260000|2022-04-18 23:24:20|146888.1|146546.1|146876.8|146534.8|146888.1|146546.1|146870.9|146528.9|4
1650324270000|2022-04-18 23:24:30|146876.9|146534.9|146887.7|146545.7|146888|146546|146876.9|146534.9|6
1650324280000|2022-04-18 23:24:40|146887.5|146545.5|146888.7|146546.7|146888.7|146546.7|146885.8|146543.8|8
1650324290000|2022-04-18 23:24:50|146888.9|146546.9|146888.6|146546.6|146889.8|146547.8|146888.1|146546.1|7
1650324300000|2022-04-18 23:25:00|146888.5|146546.5|146892.5|146550.5|146892.5|146550.5|146888.5|146546.5|16
1650324310000|2022-04-18 23:25:10|146892.3|146550.3|146893.7|146551.7|146893.7|146551.7|146891.3|146549.3|11
1650324320000|2022-04-18 23:25:20|146893.8|146551.8|146890|146548|146894|146552|146890|146548|6
1650324330000|2022-04-18 23:25:30|146890.5|146548.5|146898.1|146556.1|146898.2|146556.2|146890.4|146548.4|14
1650324340000|2022-04-18 23:25:40|146896.4|146554.4|146885|146543|146896.4|146554.4|146858|146516|14
1650324350000|2022-04-18 23:25:50|146885.9|146543.9|146867.5|146525.5|146885.9|146543.9|146867.5|146525.5|10
1650324360000|2022-04-18 23:26:00|146870.7|146528.7|146883.3|146541.3|146883.3|146541.3|146870.7|146528.7|5
1650324370000|2022-04-18 23:26:10|146882.5|146540.5|146884.2|146542.2|146888.9|146546.9|146882.5|146540.5|3
1650324380000|2022-04-18 23:26:20|146892.5|146550.5|146889.4|146547.4|146892.7|146550.7|146889.4|146547.4|7
1650324390000|2022-04-18 23:26:30|146891.6|146549.6|146880.1|146538.1|146891.9|146549.9|146878|146536|14
1650324400000|2022-04-18 23:26:40|146881.9|146539.9|146873.1|146531.1|146886.6|146544.6|146873.1|146531.1|6
1650324410000|2022-04-18 23:26:50|146874.2|146532.2|146866.7|146524.7|146874.2|146532.2|146866.7|146524.7|5
1650324420000|2022-04-18 23:27:00|146871.4|146529.4|146890.7|146548.7|146892.3|146550.3|146871.4|146529.4|11
1650324430000|2022-04-18 23:27:10|146892.4|146550.4|146888.5|146546.5|146893.1|146551.1|146888.5|146546.5|11
1650324440000|2022-04-18 23:27:20|146890.7|146548.7|146890.8|146548.8|146893|146551|146889.3|146547.3|14
1650324450000|2022-04-18 23:27:30|146891.5|146549.5|146890.2|146548.2|146892|146550|146878.5|146536.5|8
1650324460000|2022-04-18 23:27:40|146890.5|146548.5|146878.8|146536.8|146891.4|146549.4|146874.9|146532.9|9
1650324470000|2022-04-18 23:27:50|146883.9|146541.9|146891.6|146549.6|146892.3|146550.3|146883.9|146541.9|3
1650324480000|2022-04-18 23:28:00|146892.9|146550.9|146879.4|146537.4|146892.9|146550.9|146874.2|146532.2|7
1650324490000|2022-04-18 23:28:10|146884|146542|146881.9|146539.9|146884|146542|146881.9|146539.9|4
1650324500000|2022-04-18 23:28:20|146885.1|146543.1|146874|146532|146893|146551|146867.4|146525.4|7
1650324510000|2022-04-18 23:28:30|146879.5|146537.5|146890.4|146548.4|146890.7|146548.7|146879.5|146537.5|9
1650324520000|2022-04-18 23:28:40|146889.9|146547.9|146879.4|146537.4|146889.9|146547.9|146870.6|146528.6|4
1650324530000|2022-04-18 23:28:50|146884.1|146542.1|146884|146542|146885.2|146543.2|146884|146542|4
1650324540000|2022-04-18 23:29:00|146883.1|146541.1|146888.9|146546.9|146888.9|146546.9|146882|146540|3
1650324550000|2022-04-18 23:29:10|146892.7|146550.7|146885.8|146543.8|146892.7|146550.7|146885.8|146543.8|6
1650324560000|2022-04-18 23:29:20|146886|146544|146861.5|146519.5|146886.7|146544.7|146861.5|146519.5|7
1650324570000|2022-04-18 23:29:30|146875.4|146533.4|146871.8|146529.8|146875.4|146533.4|146871.8|146529.8|2
1650324580000|2022-04-18 23:29:40|146877|146535|146880|146538|146880|146538|146877|146535|2
1650324590000|2022-04-18 23:29:50|146884.1|146542.1|146888.4|146546.4|146888.4|146546.4|146884.1|146542.1|5
1650324600000|2022-04-18 23:30:00|146892.9|146550.9|146886.5|146544.5|146892.9|146550.9|146886.5|146544.5|11
1650324610000|2022-04-18 23:30:10|146886.9|146544.9|146883.7|146541.7|146886.9|146544.9|146883.4|146541.4|3
1650324620000|2022-04-18 23:30:20|146885.1|146543.1|146885.2|146543.2|146885.7|146543.7|146885.1|146543.1|3
1650324630000|2022-04-18 23:30:30|146887.2|146545.2|146886.4|146544.4|146887.3|146545.3|146886.1|146544.1|4
1650324640000|2022-04-18 23:30:40|146890.7|146548.7|146887.7|146545.7|146890.7|146548.7|146887.7|146545.7|5
1650324650000|2022-04-18 23:30:50|146887.6|146545.6|146886.2|146544.2|146889.3|146547.3|146886.2|146544.2|7
1650324660000|2022-04-18 23:31:00|146889.2|146547.2|146885.6|146543.6|146889.2|146547.2|146885|146543|7
1650324670000|2022-04-18 23:31:10|146886.4|146544.4|146885|146543|146886.4|146544.4|146883.8|146541.8|4
1650324680000|2022-04-18 23:31:20|146886|146544|146886.1|146544.1|146886.1|146544.1|146886|146544|2
1650324690000|2022-04-18 23:31:30|146889.3|146547.3|146886.9|146544.9|146889.3|146547.3|146886.2|146544.2|8
1650324700000|2022-04-18 23:31:40|146888.4|146546.4|146888.1|146546.1|146888.4|146546.4|146888.1|146546.1|3
1650324710000|2022-04-18 23:31:50|146892.9|146550.9|146890.1|146548.1|146892.9|146550.9|146890.1|146548.1|3
1650324720000|2022-04-18 23:32:00|146892.9|146550.9|146884.4|146542.4|146892.9|146550.9|146881.3|146539.3|7
1650324730000|2022-04-18 23:32:10|146885.6|146543.6|146885.8|146543.8|146887.9|146545.9|146885.6|146543.6|8
1650324740000|2022-04-18 23:32:20|146887.6|146545.6|146888|146546|146888.5|146546.5|146887.6|146545.6|6
1650324750000|2022-04-18 23:32:30|146888.8|146546.8|146888.4|146546.4|146888.8|146546.8|146888.4|146546.4|2
1650324760000|2022-04-18 23:32:40|146889.1|146547.1|146888.8|146546.8|146889.1|146547.1|146888.8|146546.8|2
1650324770000|2022-04-18 23:32:50|146888.7|146546.7|146883.8|146541.8|146888.7|146546.7|146882.1|146540.1|5
1650324780000|2022-04-18 23:33:00|146888.1|146546.1|146888.2|146546.2|146889.1|146547.1|146874.7|146532.7|6
1650324790000|2022-04-18 23:33:10|146887.4|146545.4|146887|146545|146887.4|146545.4|146884.2|146542.2|5
1650324800000|2022-04-18 23:33:20|146889.4|146547.4|146889.2|146547.2|146890.3|146548.3|146889.2|146547.2|6
1650324810000|2022-04-18 23:33:30|146890.4|146548.4|146888.2|146546.2|146890.4|146548.4|146887.8|146545.8|4
1650324820000|2022-04-18 23:33:40|146889.8|146547.8|146888.4|146546.4|146889.8|146547.8|146888.4|146546.4|4
1650324830000|2022-04-18 23:33:50|146890.2|146548.2|146887.7|146545.7|146890.2|146548.2|146887.7|146545.7|6
1650324840000|2022-04-18 23:34:00|146889.6|146547.6|146890|146548|146890.7|146548.7|146889.6|146547.6|4
1650324850000|2022-04-18 23:34:10|146890.9|146548.9|146890.5|146548.5|146890.9|146548.9|146890|146548|4
1650324860000|2022-04-18 23:34:20|146890.3|146548.3|146889.5|146547.5|146890.3|146548.3|146889.5|146547.5|2
1650324870000|2022-04-18 23:34:30|146889.1|146547.1|146889|146547|146889.1|146547.1|146887.7|146545.7|7
1650324880000|2022-04-18 23:34:40|146888.4|146546.4|146867.9|146525.9|146888.6|146546.6|146867.9|146525.9|4
1650324890000|2022-04-18 23:34:50|146873.6|146531.6|146895.4|146553.4|146895.4|146553.4|146873.6|146531.6|7
1650324900000|2022-04-18 23:35:00|146893.4|146551.4|146887.1|146545.1|146893.4|146551.4|146886.8|146544.8|4
1650324910000|2022-04-18 23:35:10|146886.7|146544.7|146874.5|146532.5|146886.7|146544.7|146874.5|146532.5|6
1650324920000|2022-04-18 23:35:20|146871.3|146529.3|146876|146534|146876|146534|146871.3|146529.3|7
1650324930000|2022-04-18 23:35:30|146879.7|146537.7|146877.2|146535.2|146879.7|146537.7|146865.8|146523.8|3
1650324940000|2022-04-18 23:35:40|146880|146538|146875.2|146533.2|146881.7|146539.7|146866.3|146524.3|9
1650324950000|2022-04-18 23:35:50|146869.3|146527.3|146886.8|146544.8|146886.8|146544.8|146869.3|146527.3|4
1650324960000|2022-04-18 23:36:00|146889.2|146547.2|146874.1|146532.1|146889.2|146547.2|146872.1|146530.1|10
1650324970000|2022-04-18 23:36:10|146874|146532|146872.5|146530.5|146875.4|146533.4|146865.8|146523.8|5
1650324980000|2022-04-18 23:36:20|146873.9|146531.9|146876.9|146534.9|146876.9|146534.9|146871|146529|6
1650324990000|2022-04-18 23:36:30|146879.3|146537.3|146867.2|146525.2|146882.5|146540.5|146864.8|146522.8|7
1650325000000|2022-04-18 23:36:40|146868.6|146526.6|146868.8|146526.8|146876.5|146534.5|146863.7|146521.7|6
1650325010000|2022-04-18 23:36:50|146869.9|146527.9|146878.8|146536.8|146879.2|146537.2|146869.9|146527.9|6
1650325020000|2022-04-18 23:37:00|146873.5|146531.5|146884.5|146542.5|146884.5|146542.5|146873.5|146531.5|5
1650325030000|2022-04-18 23:37:10|146887.7|146545.7|146881.7|146539.7|146887.7|146545.7|146875.9|146533.9|6
1650325040000|2022-04-18 23:37:20|146883.2|146541.2|146881.7|146539.7|146883.2|146541.2|146879.5|146537.5|3
1650325050000|2022-04-18 23:37:30|146889.2|146547.2|146874.4|146532.4|146891.7|146549.7|146865.4|146523.4|10
1650325060000|2022-04-18 23:37:40|146877.1|146535.1|146888.1|146546.1|146889.9|146547.9|146877.1|146535.1|6
1650325070000|2022-04-18 23:37:50|146890.5|146548.5|146890.9|146548.9|146890.9|146548.9|146890.5|146548.5|3
1650325080000|2022-04-18 23:38:00|146891.4|146549.4|146890.2|146548.2|146893.7|146551.7|146881.3|146539.3|7
1650325090000|2022-04-18 23:38:10|146888.3|146546.3|146871.9|146529.9|146889.8|146547.8|146871.9|146529.9|7
1650325100000|2022-04-18 23:38:20|146870.7|146528.7|146862.4|146520.4|146874.3|146532.3|146862.4|146520.4|7
1650325110000|2022-04-18 23:38:30|146867.6|146525.6|146866.7|146524.7|146869.3|146527.3|146865.2|146523.2|5
1650325120000|2022-04-18 23:38:40|146875.9|146533.9|146866.6|146524.6|146875.9|146533.9|146866.6|146524.6|4
1650325130000|2022-04-18 23:38:50|146871.8|146529.8|146883.8|146541.8|146883.8|146541.8|146869.2|146527.2|10
1650325140000|2022-04-18 23:39:00|146887|146545|146872.2|146530.2|146887|146545|146865.1|146523.1|8
1650325150000|2022-04-18 23:39:10|146876.3|146534.3|146883.2|146541.2|146883.2|146541.2|146874.5|146532.5|5
1650325160000|2022-04-18 23:39:20|146886.2|146544.2|146868.6|146526.6|146886.2|146544.2|146858.1|146516.1|7
1650325170000|2022-04-18 23:39:30|146875.9|146533.9|146868.8|146526.8|146877.1|146535.1|146865.4|146523.4|4
1650325180000|2022-04-18 23:39:40|146872.7|146530.7|146872.1|146530.1|146883.6|146541.6|146872.1|146530.1|8
1650325190000|2022-04-18 23:39:50|146867.5|146525.5|146877.1|146535.1|146877.1|146535.1|146867.5|146525.5|7
1650325200000|2022-04-18 23:40:00|146877.8|146535.8|146876.5|146534.5|146877.8|146535.8|146873.1|146531.1|3
1650325210000|2022-04-18 23:40:10|146881.4|146539.4|146858.6|146516.6|146881.4|146539.4|146858.6|146516.6|7
1650325220000|2022-04-18 23:40:20|146862.9|146520.9|146877.7|146535.7|146877.7|146535.7|146862.9|146520.9|3
1650325230000|2022-04-18 23:40:30|146886.1|146544.1|146874.3|146532.3|146886.3|146544.3|146871.8|146529.8|10
1650325240000|2022-04-18 23:40:40|146875|146533|146872.8|146530.8|146875|146533|146869.9|146527.9|4
1650325250000|2022-04-18 23:40:50|146869.5|146527.5|146873.9|146531.9|146875.6|146533.6|146869.5|146527.5|13
1650325260000|2022-04-18 23:41:00|146881.5|146539.5|146882.6|146540.6|146883.2|146541.2|146877.4|146535.4|7
1650325270000|2022-04-18 23:41:10|146887|146545|146868.2|146526.2|146887|146545|146857.3|146515.3|7
1650325280000|2022-04-18 23:41:20|146863.8|146521.8|146868.4|146526.4|146873.2|146531.2|146863.8|146521.8|7
1650325290000|2022-04-18 23:41:30|146869.7|146527.7|146875.4|146533.4|146875.4|146533.4|146867.2|146525.2|7
1650325300000|2022-04-18 23:41:40|146876.9|146534.9|146867.8|146525.8|146876.9|146534.9|146867.8|146525.8|7
1650325310000|2022-04-18 23:41:50|146870.4|146528.4|146872.2|146530.2|146875.5|146533.5|146870.4|146528.4|4
1650325320000|2022-04-18 23:42:00|146880.9|146538.9|146887.9|146545.9|146894.8|146552.8|146873.4|146531.4|10
1650325330000|2022-04-18 23:42:10|146888.4|146546.4|146887.7|146545.7|146889.7|146547.7|146887.7|146545.7|9
1650325340000|2022-04-18 23:42:20|146887.9|146545.9|146890.6|146548.6|146891.1|146549.1|146887.1|146545.1|4
1650325350000|2022-04-18 23:42:30|146888.2|146546.2|146890.7|146548.7|146890.7|146548.7|146884.5|146542.5|5
1650325360000|2022-04-18 23:42:40|146890.6|146548.6|146855.3|146513.3|146890.6|146548.6|146855.3|146513.3|8
1650325370000|2022-04-18 23:42:50|146870.6|146528.6|146864.7|146522.7|146876.6|146534.6|146864.7|146522.7|7
1650325380000|2022-04-18 23:43:00|146876.5|146534.5|146863.8|146521.8|146877.7|146535.7|146854.6|146512.6|9
1650325390000|2022-04-18 23:43:10|146869.1|146527.1|146859.4|146517.4|146871|146529|146854.7|146512.7|7
1650325400000|2022-04-18 23:43:20|146869.3|146527.3|146884|146542|146884|146542|146869.3|146527.3|6
1650325410000|2022-04-18 23:43:30|146884.9|146542.9|146874.2|146532.2|146885.5|146543.5|146868.9|146526.9|9
1650325420000|2022-04-18 23:43:40|146879.9|146537.9|146864.3|146522.3|146879.9|146537.9|146853.2|146511.2|5
1650325430000|2022-04-18 23:43:50|146868.8|146526.8|146851.9|146509.9|146868.8|146526.8|146851.9|146509.9|6
1650325440000|2022-04-18 23:44:00|146858.8|146516.8|146863.1|146521.1|146863.1|146521.1|146850.1|146508.1|11
1650325450000|2022-04-18 23:44:10|146869.1|146527.1|146869.4|146527.4|146871.6|146529.6|146859.3|146517.3|5
1650325460000|2022-04-18 23:44:20|146865.7|146523.7|146858.6|146516.6|146867.6|146525.6|146858.5|146516.5|12
1650325470000|2022-04-18 23:44:30|146865|146523|146847.8|146505.8|146872.2|146530.2|146847.8|146505.8|10
1650325480000|2022-04-18 23:44:40|146861.8|146519.8|146857.9|146515.9|146861.8|146519.8|146847.5|146505.5|5
1650325490000|2022-04-18 23:44:50|146849.3|146507.3|146851.1|146509.1|146851.4|146509.4|146846.6|146504.6|4
1650325500000|2022-04-18 23:45:00|146864.8|146522.8|146873.6|146531.6|146874|146532|146863.2|146521.2|12
1650325510000|2022-04-18 23:45:10|146862.7|146520.7|146860.5|146518.5|146862.7|146520.7|146852.1|146510.1|6
1650325520000|2022-04-18 23:45:20|146869.2|146527.2|146862.5|146520.5|146872.2|146530.2|146862.5|146520.5|5
1650325530000|2022-04-18 23:45:30|146868.9|146526.9|146861.9|146519.9|146880.1|146538.1|146856.5|146514.5|4
1650325540000|2022-04-18 23:45:40|146869.9|146527.9|146867.7|146525.7|146882.2|146540.2|146867.7|146525.7|7
1650325550000|2022-04-18 23:45:50|146873.8|146531.8|146869.4|146527.4|146875.8|146533.8|146865|146523|5
1650325560000|2022-04-18 23:46:00|146856.7|146514.7|146862.9|146520.9|146865.8|146523.8|146852|146510|4
1650325570000|2022-04-18 23:46:10|146858.5|146516.5|146862.3|146520.3|146865.2|146523.2|146854.5|146512.5|8
1650325580000|2022-04-18 23:46:20|146854.1|146512.1|146862.1|146520.1|146880.7|146538.7|146854.1|146512.1|7
1650325590000|2022-04-18 23:46:30|146863.9|146521.9|146876|146534|146888.1|146546.1|146836.7|146494.7|10
1650325600000|2022-04-18 23:46:40|146878.2|146536.2|146864.4|146522.4|146878.3|146536.3|146857.8|146515.8|9
1650325610000|2022-04-18 23:46:50|146860.3|146518.3|146865.2|146523.2|146868.5|146526.5|146860.2|146518.2|8
1650325620000|2022-04-18 23:47:00|146871|146529|146864.5|146522.5|146871|146529|146862.6|146520.6|7
1650325630000|2022-04-18 23:47:10|146869.9|146527.9|146864.3|146522.3|146869.9|146527.9|146853|146511|9
1650325640000|2022-04-18 23:47:20|146866.4|146524.4|146869.3|146527.3|146869.3|146527.3|146866.4|146524.4|4
1650325650000|2022-04-18 23:47:30|146858.4|146516.4|146871.6|146529.6|146871.6|146529.6|146858.4|146516.4|8
1650325660000|2022-04-18 23:47:40|146876.2|146534.2|146858.6|146516.6|146876.2|146534.2|146858.6|146516.6|6
1650325670000|2022-04-18 23:47:50|146862.6|146520.6|146858.9|146516.9|146867.9|146525.9|146858.9|146516.9|4
1650325680000|2022-04-18 23:48:00|146857.1|146515.1|146859.6|146517.6|146869.3|146527.3|146857.1|146515.1|9
1650325690000|2022-04-18 23:48:10|146866.3|146524.3|146868.6|146526.6|146868.6|146526.6|146864.7|146522.7|4
1650325700000|2022-04-18 23:48:20|146884.6|146542.6|146886.8|146544.8|146887.4|146545.4|146884.6|146542.6|5
1650325710000|2022-04-18 23:48:30|146891.1|146549.1|146853.2|146511.2|146891.1|146549.1|146853.2|146511.2|10
1650325720000|2022-04-18 23:48:40|146869.1|146527.1|146863.6|146521.6|146877.7|146535.7|146860|146518|9
1650325730000|2022-04-18 23:48:50|146866.1|146524.1|146861.5|146519.5|146871.6|146529.6|146856.9|146514.9|9
1650325740000|2022-04-18 23:49:00|146869.4|146527.4|146881.8|146539.8|146881.8|146539.8|146866.8|146524.8|3
1650325750000|2022-04-18 23:49:10|146886.4|146544.4|146863.9|146521.9|146886.4|146544.4|146858.5|146516.5|6
1650325760000|2022-04-18 23:49:20|146872.5|146530.5|146878.1|146536.1|146889.8|146547.8|146872.5|146530.5|5
1650325770000|2022-04-18 23:49:30|146884.9|146542.9|146887.9|146545.9|146888.4|146546.4|146884.9|146542.9|10
1650325780000|2022-04-18 23:49:40|146889|146547|146873.5|146531.5|146889|146547|146867.1|146525.1|4
1650325790000|2022-04-18 23:49:50|146864.8|146522.8|146873.3|146531.3|146873.3|146531.3|146864.8|146522.8|5
1650325800000|2022-04-18 23:50:00|146880|146538|146876.2|146534.2|146881.5|146539.5|146876.2|146534.2|6
1650325810000|2022-04-18 23:50:10|146892.3|146550.3|146880.3|146538.3|146892.3|146550.3|146855.5|146513.5|9
1650325820000|2022-04-18 23:50:20|146875.4|146533.4|146863.8|146521.8|146883.9|146541.9|146859.2|146517.2|7
1650325830000|2022-04-18 23:50:30|146876.8|146534.8|146874.6|146532.6|146878|146536|146873.1|146531.1|4
1650325840000|2022-04-18 23:50:40|146878.4|146536.4|146871.5|146529.5|146889.3|146547.3|146871.5|146529.5|8
1650325850000|2022-04-18 23:50:50|146873|146531|146878.3|146536.3|146878.3|146536.3|146873|146531|4
1650325860000|2022-04-18 23:51:00|146872.5|146530.5|146880.2|146538.2|146880.2|146538.2|146872.5|146530.5|8
1650325870000|2022-04-18 23:51:10|146889.9|146547.9|146839.7|146497.7|146890.4|146548.4|146839.1|146497.1|8
1650325880000|2022-04-18 23:51:20|146857.9|146515.9|146858.3|146516.3|146861.9|146519.9|146857.9|146515.9|4
1650325890000|2022-04-18 23:51:30|146859.9|146517.9|146863.6|146521.6|146863.6|146521.6|146858.8|146516.8|6
1650325900000|2022-04-18 23:51:40|146857.2|146515.2|146868.1|146526.1|146868.2|146526.2|146857.2|146515.2|5
1650325910000|2022-04-18 23:51:50|146884.8|146542.8|146878.6|146536.6|146884.8|146542.8|146873.1|146531.1|6
1650325920000|2022-04-18 23:52:00|146883.7|146541.7|146879.1|146537.1|146884.7|146542.7|146869.9|146527.9|9
1650325930000|2022-04-18 23:52:10|146872|146530|146864.2|146522.2|146872|146530|146858.5|146516.5|5
1650325940000|2022-04-18 23:52:20|146876|146534|146866|146524|146876|146534|146864.2|146522.2|7
1650325950000|2022-04-18 23:52:30|146871.1|146529.1|146885.8|146543.8|146885.8|146543.8|146871.1|146529.1|8
1650325960000|2022-04-18 23:52:40|146885.7|146543.7|146887|146545|146891.5|146549.5|146885.7|146543.7|9
1650325970000|2022-04-18 23:52:50|146887.3|146545.3|146890.1|146548.1|146890.1|146548.1|146887.3|146545.3|8
1650325980000|2022-04-18 23:53:00|146891.5|146549.5|146876.9|146534.9|146891.5|146549.5|146876.9|146534.9|12
1650325990000|2022-04-18 23:53:10|146875.8|146533.8|146884.5|146542.5|146884.8|146542.8|146875.8|146533.8|6
1650326000000|2022-04-18 23:53:20|146884.9|146542.9|146885.7|146543.7|146885.7|146543.7|146884.8|146542.8|8
1650326010000|2022-04-18 23:53:30|146886.1|146544.1|146886.4|146544.4|146886.4|146544.4|146886.1|146544.1|5
1650326020000|2022-04-18 23:53:40|146894|146552|146890.9|146548.9|146894|146552|146890.9|146548.9|3
1650326030000|2022-04-18 23:53:50|146893.3|146551.3|146885.2|146543.2|146893.3|146551.3|146881.1|146539.1|11
1650326040000|2022-04-18 23:54:00|146888.3|146546.3|146887.7|146545.7|146888.3|146546.3|146885.3|146543.3|8
1650326050000|2022-04-18 23:54:10|146888.7|146546.7|146875.2|146533.2|146888.7|146546.7|146869|146527|10
1650326060000|2022-04-18 23:54:20|146877.1|146535.1|146875.6|146533.6|146877.1|146535.1|146873|146531|4
1650326070000|2022-04-18 23:54:30|146879.3|146537.3|146876|146534|146880.5|146538.5|146873|146531|5
1650326080000|2022-04-18 23:54:40|146879.1|146537.1|146867.7|146525.7|146881.3|146539.3|146865.7|146523.7|10
1650326090000|2022-04-18 23:54:50|146874.7|146532.7|146865.8|146523.8|146885.7|146543.7|146865.6|146523.6|18
1650326100000|2022-04-18 23:55:00|146866.7|146524.7|146861.6|146519.6|146872.3|146530.3|146861.6|146519.6|7
1650326110000|2022-04-18 23:55:10|146864.6|146522.6|146867.9|146525.9|146871.9|146529.9|146864.6|146522.6|10
1650326120000|2022-04-18 23:55:20|146878.6|146536.6|146876.5|146534.5|146878.6|146536.6|146873.5|146531.5|5
1650326130000|2022-04-18 23:55:30|146880.2|146538.2|146869.9|146527.9|146880.2|146538.2|146869.7|146527.7|11
1650326140000|2022-04-18 23:55:40|146884.4|146542.4|146885.9|146543.9|146885.9|146543.9|146884.4|146542.4|3
1650326150000|2022-04-18 23:55:50|146890.5|146548.5|146891.2|146549.2|146891.2|146549.2|146884.6|146542.6|11
1650326160000|2022-04-18 23:56:00|146891.4|146549.4|146893.6|146551.6|146893.6|146551.6|146890.4|146548.4|7
1650326170000|2022-04-18 23:56:10|146892.5|146550.5|146892.3|146550.3|146893.1|146551.1|146891.2|146549.2|4
1650326180000|2022-04-18 23:56:20|146892.5|146550.5|146893.5|146551.5|146899.9|146557.9|146891.4|146549.4|8
1650326190000|2022-04-18 23:56:30|146892.9|146550.9|146886.8|146544.8|146892.9|146550.9|146886.8|146544.8|3
1650326200000|2022-04-18 23:56:40|146894.2|146552.2|146882.8|146540.8|146894.4|146552.4|146882.8|146540.8|10
1650326210000|2022-04-18 23:56:50|146889.2|146547.2|146891.7|146549.7|146894.8|146552.8|146889.2|146547.2|13
1650326220000|2022-04-18 23:57:00|146891.9|146549.9|146890.3|146548.3|146893.6|146551.6|146889.7|146547.7|15
1650326230000|2022-04-18 23:57:10|146891.5|146549.5|146890.1|146548.1|146891.5|146549.5|146890.1|146548.1|3
1650326240000|2022-04-18 23:57:20|146891.2|146549.2|146889.5|146547.5|146905.7|146563.7|146889.5|146547.5|6
1650326250000|2022-04-18 23:57:30|146891|146549|146893.9|146551.9|146899.7|146557.7|146891|146549|5
1650326260000|2022-04-18 23:57:40|146890.4|146548.4|146887.3|146545.3|146890.4|146548.4|146883|146541|6
1650326270000|2022-04-18 23:57:50|146888.3|146546.3|146889.2|146547.2|146889.7|146547.7|146888.3|146546.3|6
1650326280000|2022-04-18 23:58:00|146889|146547|146887.5|146545.5|146889|146547|146887.5|146545.5|2
1650326290000|2022-04-18 23:58:10|146887.1|146545.1|146883|146541|146887.1|146545.1|146881.9|146539.9|6
1650326300000|2022-04-18 23:58:20|146887.3|146545.3|146887.2|146545.2|146887.4|146545.4|146887.1|146545.1|4
1650326310000|2022-04-18 23:58:30|146892.1|146550.1|146886.4|146544.4|146892.1|146550.1|146885.3|146543.3|11
1650326320000|2022-04-18 23:58:40|146886.1|146544.1|146885.8|146543.8|146886.3|146544.3|146885.8|146543.8|3
1650326330000|2022-04-18 23:58:50|146888.2|146546.2|146890.6|146548.6|146891.1|146549.1|146888.2|146546.2|3
1650326340000|2022-04-18 23:59:00|146889.9|146547.9|146884.3|146542.3|146889.9|146547.9|146884.3|146542.3|3
1650326350000|2022-04-18 23:59:10|146887.6|146545.6|146915.2|146573.2|146915.2|146573.2|146887.6|146545.6|16
1650326360000|2022-04-18 23:59:20|146914.3|146572.3|146921.1|146579.1|146921.1|146579.1|146912.5|146570.5|12
1650326370000|2022-04-18 23:59:30|146921.7|146579.7|146912.5|146570.5|146923|146581|146906.2|146564.2|19
1650326380000|2022-04-18 23:59:40|146912.8|146570.8|146912.6|146570.6|146915.8|146573.8|146902.5|146560.5|10
1650326390000|2022-04-18 23:59:50|146904.3|146562.3|146907.1|146565.1|146909.6|146567.6|146902.3|146560.3|17
1650326400000|2022-04-19 00:00:00|146904.8|146562.8|146915.9|146573.9|146924|146582|146904.8|146562.8|30
1650326410000|2022-04-19 00:00:10|146913.1|146571.1|146914.1|146572.1|146915.7|146573.7|146907.8|146565.8|16
1650326420000|2022-04-19 00:00:20|146915.1|146573.1|146912.2|146570.2|146915.4|146573.4|146912.1|146570.1|15
1650326430000|2022-04-19 00:00:30|146911.6|146569.6|146922.9|146580.9|146922.9|146580.9|146911.6|146569.6|12
1650326440000|2022-04-19 00:00:40|146919.6|146577.6|146925.1|146583.1|146925.1|146583.1|146911.8|146569.8|27
1650326450000|2022-04-19 00:00:50|146923.2|146581.2|146920.5|146578.5|146924.8|146582.8|146913.7|146571.7|17
1650326460000|2022-04-19 00:01:00|146921.9|146579.9|146924.4|146582.4|146926.4|146584.4|146906.1|146564.1|21
1650326470000|2022-04-19 00:01:10|146923.4|146581.4|146924.6|146582.6|146927|146585|146918.7|146576.7|9
1650326480000|2022-04-19 00:01:20|146924|146582|146922.6|146580.6|146925|146583|146915.7|146573.7|15
1650326490000|2022-04-19 00:01:30|146922.2|146580.2|146925.4|146583.4|146930.1|146588.1|146921.3|146579.3|13
1650326500000|2022-04-19 00:01:40|146927.6|146585.6|146916.6|146574.6|146930.4|146598.6|146907.5|146570.7|14
1650326510000|2022-04-19 00:01:50|146902.2|146586.1|146896.5|146577.3|146916|146586.1|146896.5|146565.1|20
1650326520000|2022-04-19 00:02:00|146899.6|146583.8|146911.5|146572.2|146911.8|146589.3|146898|146572.2|16
1650326530000|2022-04-19 00:02:10|146906.1|146581|146885|146587.7|146906.4|146595.3|146885|146577.5|13
1650326540000|2022-04-19 00:02:20|146887.2|146589.2|146892.6|146582.8|146903.3|146601|146881.3|146582.8|18
1650326550000|2022-04-19 00:02:30|146892.3|146580.3|146889.2|146595.1|146896.1|146606|146883.5|146580.3|19
1650326560000|2022-04-19 00:02:40|146893.8|146595.4|146890.2|146601|146893.8|146604.3|146878.3|146582.1|21
1650326570000|2022-04-19 00:02:50|146900|146591.9|146902|146593|146910.1|146599.5|146892.5|146584|28
1650326580000|2022-04-19 00:03:00|146904.6|146591.6|146881.5|146600.7|146904.6|146601|146878.9|146588.5|24
1650326590000|2022-04-19 00:03:10|146880.5|146600.8|146896.5|146601.1|146900.3|146601.7|146874.9|146592.6|24
1650326600000|2022-04-19 00:03:20|146896.2|146602.3|146906|146597.1|146907.6|146605.1|146896|146595.4|24
1650326610000|2022-04-19 00:03:30|146907.2|146595.8|146894.4|146601.8|146907.2|146607.9|146893.9|146591.7|24
1650326620000|2022-04-19 00:03:40|146897.7|146599.2|146900.5|146630.4|146900.5|146630.4|146877.1|146597.6|32
1650326630000|2022-04-19 00:03:50|146903.7|146627.3|146895.7|146639.9|146903.7|146647.8|146885.1|146621.6|40
1650326640000|2022-04-19 00:04:00|146887.3|146640.4|146902|146659.2|146905.8|146662.3|146882.9|146640.4|31
1650326650000|2022-04-19 00:04:10|146902.2|146659.4|146899.9|146653.7|146906.8|146663.5|146896.8|146627.4|39
1650326660000|2022-04-19 00:04:20|146899.7|146653.5|146897.4|146650.7|146904.6|146659.1|146894.9|146648.1|38
1650326670000|2022-04-19 00:04:30|146899.6|146649.9|146896.2|146652.1|146899.7|146656.1|146894|146646|38
1650326680000|2022-04-19 00:04:40|146899.1|146649.3|146888.6|146653.8|146899.2|146658.3|146881.3|146646|39
1650326690000|2022-04-19 00:04:50|146886.4|146656.8|146890.5|146659.3|146907.9|146663|146882.4|146630.8|37
1650326700000|2022-04-19 00:05:00|146892.1|146643.9|146901.4|146657.1|146912.8|146672.3|146884.5|146619.2|40
1650326710000|2022-04-19 00:05:10|146898.5|146644.6|146896.6|146627.6|146908.2|146660.5|146891.5|146613.9|37
1650326720000|2022-04-19 00:05:20|146896.9|146626.4|146903.5|146655.6|146906.2|146657.1|146893.2|146617.1|30
1650326730000|2022-04-19 00:05:30|146904.2|146652.3|146897.1|146646|146904.5|146656.9|146889.4|146618.6|40
1650326740000|2022-04-19 00:05:40|146896.9|146645.9|146888.5|146646.1|146897.9|146656.4|146884.3|146639.1|40
1650326750000|2022-04-19 00:05:50|146886.2|146644.9|146885.3|146647.2|146892.8|146652.8|146880.4|146642.8|38
1650326760000|2022-04-19 00:06:00|146884.5|146646.3|146868.5|146647.5|146890.3|146657.4|146866.1|146628.7|40
1650326770000|2022-04-19 00:06:10|146869.1|146655.8|146877.1|146646.4|146884.9|146700|146830|146634.2|38
1650326780000|2022-04-19 00:06:20|146878|146645.9|146869.4|146653.6|146883.2|146662.4|146864.7|146642.4|39
1650326790000|2022-04-19 00:06:30|146876.2|146655.3|146873|146647|146878.2|146655.3|146866.3|146644.4|35
1650326800000|2022-04-19 00:06:40|146872.1|146648.5|146873.5|146667.6|146878.7|146667.6|146872.1|146648.2|36
1650326810000|2022-04-19 00:06:50|146872.6|146658|146877|146657.1|146891.3|146669.1|146870.2|146636.5|35
1650326820000|2022-04-19 00:07:00|146878.5|146659.5|146885.3|146659.2|146906.8|146664.3|146871.1|146634.9|35
1650326830000|2022-04-19 00:07:10|146885.1|146657.3|146888.6|146660.1|146892.1|146665.8|146882.8|146654.9|36
1650326840000|2022-04-19 00:07:20|146888.8|146658|146887.3|146653.1|146892.8|146667.5|146884.4|146629.7|38
1650326850000|2022-04-19 00:07:30|146888.6|146655.4|146894.2|146653.7|146898.2|146661|146883.4|146631.7|38
1650326860000|2022-04-19 00:07:40|146886.4|146649.5|146884.5|146631.5|146909.7|146658.7|146880.8|146623.3|40
1650326870000|2022-04-19 00:07:50|146889.8|146645.3|146889.6|146648.4|146900.7|146660.7|146879.7|146642.4|35
1650326880000|2022-04-19 00:08:00|146888.2|146646.6|146882.1|146659.1|146894.4|146668.5|146879.2|146626.2|40
1650326890000|2022-04-19 00:08:10|146889.7|146652|146881.5|146665.1|146890.2|146665.1|146876.4|146637.2|40
1650326900000|2022-04-19 00:08:20|146878.3|146664.2|146894|146650.7|146894|146671.7|146878.3|146638.7|39
1650326910000|2022-04-19 00:08:30|146895.6|146653.5|146888.7|146656.8|146895.6|146661.1|146883.4|146630.7|40
1650326920000|2022-04-19 00:08:40|146881.9|146633.3|146893|146639.5|146904.8|146658.9|146877.6|146627.6|40
1650326930000|2022-04-19 00:08:50|146891.5|146651.3|146893|146632.4|146897.2|146663.8|146881.1|146631.2|40
1650326940000|2022-04-19 00:09:00|146891.2|146651.1|146883.3|146645.2|146898.1|146660.6|146879.1|146626.6|40
1650326950000|2022-04-19 00:09:10|146888.1|146636.3|146880.9|146649.9|146891.8|146659.9|146876.6|146634.5|40
1650326960000|2022-04-19 00:09:20|146883.9|146641.9|146879.6|146663|146887.5|146670.8|146876.4|146637.4|40
1650326970000|2022-04-19 00:09:30|146890.5|146630.1|146882.5|146643.5|146890.5|146667.7|146877.5|146630.1|40
1650326980000|2022-04-19 00:09:40|146883|146668.4|146880.5|146660.1|146894.4|146668.4|146871.9|146627.3|40
1650326990000|2022-04-19 00:09:50|146881.3|146646.2|146883.6|146632.8|146889.2|146673.7|146874.3|146627.9|40
1650327000000|2022-04-19 00:10:00|146873.5|146658.4|146857|146727|146895.5|146727|146850.3|146630.8|40
1650327010000|2022-04-19 00:10:10|146857.4|146727.4|146858.9|146728.9|146893.4|146731.4|146855.7|146691.8|36
1650327020000|2022-04-19 00:10:20|146859.9|146729.9|146833.1|146703.1|146861.4|146731.4|146831.1|146701.1|36
1650327030000|2022-04-19 00:10:30|146833.4|146703.4|146832|146702|146836.5|146706.5|146827.9|146697.9|31
1650327040000|2022-04-19 00:10:40|146831.4|146701.4|146826.5|146696.5|146833.4|146703.4|146824.1|146694.1|30
1650327050000|2022-04-19 00:10:50|146827.2|146697.2|146848|146718|146870.9|146724.1|146822.8|146654.6|37
1650327060000|2022-04-19 00:11:00|146845.7|146715.7|146847.7|146717.7|146850|146720|146843.1|146713.1|38
1650327070000|2022-04-19 00:11:10|146847.2|146717.2|146846.8|146716.8|146849.3|146719.3|146844.5|146714.5|33
1650327080000|2022-04-19 00:11:20|146844.5|146714.5|146847.1|146717.1|146849.3|146719.3|146844.1|146714.1|27
1650327090000|2022-04-19 00:11:30|146844.9|146714.9|146851.6|146721.6|146852.5|146722.5|146844.9|146714.9|26
1650327100000|2022-04-19 00:11:40|146851.7|146721.7|146848|146718|146851.7|146721.7|146844.1|146714.1|33
1650327110000|2022-04-19 00:11:50|146851.5|146721.5|146844.5|146714.5|146852.2|146722.2|146844.5|146714.5|36
1650327120000|2022-04-19 00:12:00|146843.9|146713.9|146847.8|146717.8|146847.8|146717.8|146843.1|146713.1|31
1650327130000|2022-04-19 00:12:10|146848.3|146718.3|146841.2|146711.2|146848.3|146718.3|146839.1|146709.1|33
1650327140000|2022-04-19 00:12:20|146841|146711|146840.2|146710.2|146845|146715|146836.3|146706.3|29
1650327150000|2022-04-19 00:12:30|146839.3|146709.3|146849.6|146719.6|146852|146722|146838.5|146708.5|35
1650327160000|2022-04-19 00:12:40|146848.4|146718.4|146844.2|146714.2|146851.7|146721.7|146842.1|146712.1|34
1650327170000|2022-04-19 00:12:50|146847|146717|146849|146719|146852.5|146722.5|146844.5|146714.5|25
1650327180000|2022-04-19 00:13:00|146849.1|146719.1|146850.8|146720.8|146854.5|146724.5|146843.7|146713.7|33
1650327190000|2022-04-19 00:13:10|146850.2|146720.2|146848.9|146718.9|146850.2|146720.2|146846|146716|26
1650327200000|2022-04-19 00:13:20|146850.3|146720.3|146853.6|146723.6|146853.7|146723.7|146849.7|146719.7|23
1650327210000|2022-04-19 00:13:30|146853.5|146723.5|146878.1|146748.1|146878.1|146748.1|146849.1|146719.1|33
1650327220000|2022-04-19 00:13:40|146877.7|146747.7|146878.4|146748.4|146878.8|146748.8|146877.4|146747.4|32
1650327230000|2022-04-19 00:13:50|146878.3|146748.3|146880.3|146750.3|146880.7|146750.7|146878|146748|26
1650327240000|2022-04-19 00:14:00|146880.8|146750.8|146879.1|146749.1|146882.2|146752.2|146878.2|146748.2|25
1650327250000|2022-04-19 00:14:10|146878.6|146748.6|146879.4|146749.4|146880.5|146750.5|146877.9|146747.9|27
1650327260000|2022-04-19 00:14:20|146879.8|146749.8|146879.7|146749.7|146880.5|146750.5|146876.1|146746.1|23
1650327270000|2022-04-19 00:14:30|146880.9|146750.9|146882.5|146752.5|146882.9|146752.9|146880.9|146750.9|24
1650327280000|2022-04-19 00:14:40|146882|146752|146879|146749|146882.7|146752.7|146878.9|146748.9|14
1650327290000|2022-04-19 00:14:50|146878.6|146748.6|146877.9|146747.9|146880.3|146750.3|146877.5|146747.5|17
1650327300000|2022-04-19 00:15:00|146878.1|146748.1|146879.2|146749.2|146880.2|146750.2|146874.8|146744.8|32
1650327310000|2022-04-19 00:15:10|146878|146748|146930.5|146800.5|146930.5|146800.5|146878|146748|32
1650327320000|2022-04-19 00:15:20|146931.5|146801.5|146925.8|146795.8|146931.5|146801.5|146925.8|146795.8|21
1650327330000|2022-04-19 00:15:30|146926.8|146796.8|146929.1|146799.1|146930.6|146800.6|146926.6|146796.6|25
1650327340000|2022-04-19 00:15:40|146930|146800|146926.4|146796.4|146930.3|146800.3|146924|146794|17
1650327350000|2022-04-19 00:15:50|146926.7|146796.7|146936.4|146806.4|146936.7|146806.7|146925.6|146795.6|22
1650327360000|2022-04-19 00:16:00|146936.5|146806.5|146948.7|146818.7|146952.4|146822.4|146936.5|146806.5|28
1650327370000|2022-04-19 00:16:10|146949.7|146819.7|146953.2|146823.2|146953.2|146823.2|146949.7|146819.7|27
1650327380000|2022-04-19 00:16:20|146952.7|146822.7|146954.4|146824.4|146954.4|146824.4|146950.9|146820.9|25
1650327390000|2022-04-19 00:16:30|146954.3|146824.3|146971.2|146841.2|146971.6|146841.6|146954.1|146824.1|31
1650327400000|2022-04-19 00:16:40|146970|146840|146976.2|146846.2|146976.2|146846.2|146970|146840|24
1650327410000|2022-04-19 00:16:50|146976.8|146846.8|146973.3|146843.3|146976.9|146846.9|146972|146842|22
1650327420000|2022-04-19 00:17:00|146973.5|146843.5|146975.7|146845.7|146976.7|146846.7|146973.5|146843.5|24
1650327430000|2022-04-19 00:17:10|146975.5|146845.5|146972.6|146842.6|146976|146846|146972.6|146842.6|19
1650327440000|2022-04-19 00:17:20|146972.5|146842.5|146967.9|146837.9|146973.1|146843.1|146966.1|146836.1|18
1650327450000|2022-04-19 00:17:30|146966.9|146836.9|146969.6|146839.6|146973.2|146843.2|146966.8|146836.8|15
1650327460000|2022-04-19 00:17:40|146969.1|146839.1|146971.6|146841.6|146971.7|146841.7|146969.1|146839.1|12
1650327470000|2022-04-19 00:17:50|146970|146840|146969.1|146839.1|146970|146840|146968|146838|7
1650327480000|2022-04-19 00:18:00|146967.8|146837.8|146968|146838|146969.9|146839.9|146966.1|146836.1|17
1650327490000|2022-04-19 00:18:10|146968.5|146838.5|146969.4|146839.4|146970.1|146840.1|146967.4|146837.4|29
1650327500000|2022-04-19 00:18:20|146969.6|146839.6|146972.8|146842.8|146972.8|146842.8|146968.9|146838.9|20
1650327510000|2022-04-19 00:18:30|146972.5|146842.5|146976|146846|146976.9|146846.9|146972.5|146842.5|24
1650327520000|2022-04-19 00:18:40|146977|146847|146976.9|146846.9|146979.6|146849.6|146976.9|146846.9|16
1650327530000|2022-04-19 00:18:50|146976.7|146846.7|146978.6|146848.6|146979.3|146849.3|146976.3|146846.3|21
1650327540000|2022-04-19 00:19:00|146978.8|146848.8|146974.3|146844.3|146979.1|146849.1|146974.3|146844.3|28
1650327550000|2022-04-19 00:19:10|146974.2|146844.2|146974.9|146844.9|146974.9|146844.9|146973|146843|20
1650327560000|2022-04-19 00:19:20|146975|146845|146974.5|146844.5|146975.7|146845.7|146974.3|146844.3|18
1650327570000|2022-04-19 00:19:30|146974.6|146844.6|146972.9|146842.9|146975|146845|146972.9|146842.9|15
1650327580000|2022-04-19 00:19:40|146973.3|146843.3|146973.7|146843.7|146975.2|146845.2|146973.1|146843.1|20
1650327590000|2022-04-19 00:19:50|146974.8|146844.8|146974.1|146844.1|146975.1|146845.1|146973.1|146843.1|17
1650327600000|2022-04-19 00:20:00|146974.3|146844.3|146974.7|146844.7|146975.1|146845.1|146971.9|146841.9|27
1650327610000|2022-04-19 00:20:10|146974.8|146844.8|146978.2|146848.2|146980.9|146850.9|146974.5|146844.5|31
1650327620000|2022-04-19 00:20:20|146979.3|146849.3|146979.3|146849.3|146980.8|146850.8|146977.7|146847.7|19
1650327630000|2022-04-19 00:20:30|146980|146850|146979.8|146849.8|146981|146851|146978.9|146848.9|15
1650327640000|2022-04-19 00:20:40|146979.4|146849.4|146976.6|146846.6|146981.2|146851.2|146975.2|146845.2|24
1650327650000|2022-04-19 00:20:50|146976.5|146846.5|146976.7|146846.7|146976.8|146846.8|146973.8|146843.8|23
1650327660000|2022-04-19 00:21:00|146976.8|146846.8|146976.5|146846.5|146976.9|146846.9|146974.5|146844.5|21
1650327670000|2022-04-19 00:21:10|146975.2|146845.2|146976.3|146846.3|146976.3|146846.3|146974.5|146844.5|22
1650327680000|2022-04-19 00:21:20|146975.5|146845.5|146973.9|146843.9|146977.3|146847.3|146972.6|146842.6|31
1650327690000|2022-04-19 00:21:30|146975.7|146845.7|146979.1|146849.1|146994.4|146864.4|146974.7|146844.7|22
1650327700000|2022-04-19 00:21:40|146976.6|146846.6|146981.3|146851.3|146981.4|146851.4|146975.6|146845.6|20
1650327710000|2022-04-19 00:21:50|146979|146849|146979.7|146849.7|146980.2|146850.2|146976.3|146846.3|23
1650327720000|2022-04-19 00:22:00|146980.4|146850.4|146976.6|146846.6|146980.4|146850.4|146976.4|146846.4|18
1650327730000|2022-04-19 00:22:10|146976.5|146846.5|146974.9|146844.9|146981.8|146851.8|146970.5|146840.5|24
1650327740000|2022-04-19 00:22:20|146974.4|146844.4|146974|146844|146975.1|146845.1|146972.6|146842.6|24
1650327750000|2022-04-19 00:22:30|146974.6|146844.6|146973.5|146843.5|146974.7|146844.7|146972.3|146842.3|17
1650327760000|2022-04-19 00:22:40|146973.3|146843.3|146975.7|146845.7|146976.5|146846.5|146973.3|146843.3|18
1650327770000|2022-04-19 00:22:50|146975.2|146845.2|146972.4|146842.4|146975.4|146845.4|146971.9|146841.9|19
1650327780000|2022-04-19 00:23:00|146972.6|146842.6|146974.4|146844.4|146974.4|146844.4|146972.6|146842.6|21
1650327790000|2022-04-19 00:23:10|146974.6|146844.6|146973.9|146843.9|147010|146844.7|146972.7|146795|20
1650327800000|2022-04-19 00:23:20|146973.8|146843.8|146973.1|146843.1|146975|146845|146972.7|146842.7|16
1650327810000|2022-04-19 00:23:30|146973.2|146843.2|146973.2|146843.2|146973.9|146843.9|146972.3|146842.3|21
1650327820000|2022-04-19 00:23:40|146972.8|146842.8|146973.5|146843.5|146974.9|146844.9|146972.8|146842.8|16
1650327830000|2022-04-19 00:23:50|146973.4|146843.4|146973.1|146843.1|146974.1|146844.1|146972.9|146842.9|17
1650327840000|2022-04-19 00:24:00|146972.7|146842.7|146972.1|146842.1|146972.9|146842.9|146970.7|146840.7|21
1650327850000|2022-04-19 00:24:10|146970.2|146840.2|146971.2|146841.2|146974|146844|146968.7|146838.7|16
1650327860000|2022-04-19 00:24:20|146972.2|146842.2|146972.2|146842.2|146972.9|146842.9|146970.1|146840.1|24
1650327870000|2022-04-19 00:24:30|146971.9|146841.9|146972.9|146842.9|146972.9|146842.9|146971.8|146841.8|8
1650327880000|2022-04-19 00:24:40|146972.2|146842.2|146972.1|146842.1|146972.3|146842.3|146971.8|146841.8|11
1650327890000|2022-04-19 00:24:50|146971.3|146841.3|146972.8|146842.8|146973.5|146843.5|146971.3|146841.3|17
1650327900000|2022-04-19 00:25:00|146973.3|146843.3|146972.3|146842.3|146973.3|146843.3|146971.8|146841.8|18
1650327910000|2022-04-19 00:25:10|146971.2|146841.2|146971|146841|146972|146842|146967.4|146837.4|13
1650327920000|2022-04-19 00:25:20|146970.2|146840.2|146970.2|146840.2|146970.8|146840.8|146969.3|146839.3|18
1650327930000|2022-04-19 00:25:30|146969.9|146839.9|146972.2|146842.2|146972.2|146842.2|146969.8|146839.8|23
1650327940000|2022-04-19 00:25:40|146972|146842|146971.8|146841.8|146973.2|146843.2|146971.3|146841.3|19
1650327950000|2022-04-19 00:25:50|146971.7|146841.7|146972.7|146842.7|146973|146843|146970.3|146840.3|13
1650327960000|2022-04-19 00:26:00|146972.8|146842.8|146970.9|146840.9|146972.8|146842.8|146969.5|146839.5|24
1650327970000|2022-04-19 00:26:10|146970.6|146840.6|146979.1|146849.1|146981.6|146851.6|146970.2|146840.2|16
1650327980000|2022-04-19 00:26:20|146977.8|146847.8|146977.9|146847.9|146979.4|146849.4|146976.3|146846.3|16
1650327990000|2022-04-19 00:26:30|146978.4|146848.4|146976.7|146846.7|146979.9|146849.9|146976.7|146846.7|13
1650328000000|2022-04-19 00:26:40|146977.8|146847.8|146973.5|146843.5|146978.1|146848.1|146972.6|146842.6|15
1650328010000|2022-04-19 00:26:50|146973.3|146843.3|146975|146845|146975.2|146845.2|146971.5|146841.5|14
1650328020000|2022-04-19 00:27:00|146973.4|146843.4|146972.8|146842.8|146973.8|146843.8|146968.1|146838.1|14
1650328030000|2022-04-19 00:27:10|146972.5|146842.5|146971.7|146841.7|146972.7|146842.7|146971.4|146841.4|9
1650328040000|2022-04-19 00:27:20|146970.8|146840.8|146971.9|146841.9|146972.3|146842.3|146970|146840|11
1650328050000|2022-04-19 00:27:30|146972.3|146842.3|146972.1|146842.1|146972.5|146842.5|146969.1|146839.1|17
1650328060000|2022-04-19 00:27:40|146972.4|146842.4|146973.5|146843.5|146975|146845|146972.1|146842.1|16
1650328070000|2022-04-19 00:27:50|146973.4|146843.4|146973.7|146843.7|146974.4|146844.4|146973.4|146843.4|8
1650328080000|2022-04-19 00:28:00|146973.9|146843.9|146973.5|146843.5|146974.7|146844.7|146973.5|146843.5|18
1650328090000|2022-04-19 00:28:10|146973.8|146843.8|146977.8|146847.8|146980.5|146850.5|146973.2|146843.2|10
1650328100000|2022-04-19 00:28:20|146974.3|146844.3|146978.3|146848.3|146981.2|146851.2|146974.3|146844.3|25
1650328110000|2022-04-19 00:28:30|146978.1|146848.1|146974.7|146844.7|146978.4|146848.4|146974.3|146844.3|21
1650328120000|2022-04-19 00:28:40|146975|146845|146974.4|146844.4|146975|146845|146973.8|146843.8|10
1650328130000|2022-04-19 00:28:50|146974.1|146844.1|146977.5|146847.5|146977.5|146847.5|146973.8|146843.8|16
1650328140000|2022-04-19 00:29:00|146977.6|146847.6|146976.3|146846.3|146981.2|146851.2|146973.2|146843.2|20
1650328150000|2022-04-19 00:29:10|146976.2|146846.2|146974.3|146844.3|146976.8|146846.8|146974.3|146844.3|19
1650328160000|2022-04-19 00:29:20|146974.2|146844.2|146978.1|146848.1|146978.1|146848.1|146972.8|146842.8|17
1650328170000|2022-04-19 00:29:30|146979|146849|146974.5|146844.5|146979.6|146849.6|146973.9|146843.9|11
1650328180000|2022-04-19 00:29:40|146973.5|146843.5|146973.7|146843.7|146978.4|146848.4|146972.5|146842.5|23
1650328190000|2022-04-19 00:29:50|146973.9|146843.9|146976|146846|146976.2|146846.2|146972.4|146842.4|25
1650328200000|2022-04-19 00:30:00|146972.7|146842.7|146974.9|146844.9|146979.3|146849.3|146972.7|146842.7|30
1650328210000|2022-04-19 00:30:10|146974.6|146844.6|146971|146841|146974.6|146844.6|146970.5|146840.5|23
1650328220000|2022-04-19 00:30:20|146970.3|146840.3|146972.5|146842.5|146973.3|146843.3|146970.3|146840.3|14
1650328230000|2022-04-19 00:30:30|146972.4|146842.4|146971.3|146841.3|146973.5|146843.5|146971|146841|15
1650328240000|2022-04-19 00:30:40|146971.4|146841.4|146973.5|146843.5|146974.7|146844.7|146971.4|146841.4|18
1650328250000|2022-04-19 00:30:50|146973.7|146843.7|146972.9|146842.9|146973.7|146843.7|146971.4|146841.4|16
1650328260000|2022-04-19 00:31:00|146973.2|146843.2|146977.1|146847.1|146977.8|146847.8|146970.7|146840.7|27
1650328270000|2022-04-19 00:31:10|146977.7|146847.7|146974.6|146844.6|146978.6|146848.6|146970.6|146840.6|24
1650328280000|2022-04-19 00:31:20|146975.2|146845.2|146974.5|146844.5|146976.6|146846.6|146973|146843|20
1650328290000|2022-04-19 00:31:30|146974.1|146844.1|146973.8|146843.8|146975.4|146845.4|146972.9|146842.9|14
1650328300000|2022-04-19 00:31:40|146973.5|146843.5|146973.6|146843.6|146974.8|146844.8|146972|146842|19
1650328310000|2022-04-19 00:31:50|146973.1|146843.1|146972.2|146842.2|146973.6|146843.6|146972.2|146842.2|19
1650328320000|2022-04-19 00:32:00|146972.4|146842.4|146970.3|146840.3|146973.3|146843.3|146968.9|146838.9|18
1650328330000|2022-04-19 00:32:10|146970.2|146840.2|146972.2|146842.2|146972.2|146842.2|146970.2|146840.2|14
1650328340000|2022-04-19 00:32:20|146971.4|146841.4|146973.3|146843.3|146973.3|146843.3|146970.9|146840.9|20
1650328350000|2022-04-19 00:32:30|146973.7|146843.7|146973.5|146843.5|146973.7|146843.7|146972.1|146842.1|16
1650328360000|2022-04-19 00:32:40|146972.8|146842.8|146975.7|146845.7|146976|146846|146972.8|146842.8|20
1650328370000|2022-04-19 00:32:50|146974.4|146844.4|146971.7|146841.7|146975|146845|146968.2|146838.2|24
1650328380000|2022-04-19 00:33:00|146971.6|146841.6|146979.1|146849.1|146980.2|146850.2|146968.9|146838.9|30
1650328390000|2022-04-19 00:33:10|146979.2|146849.2|146971.8|146841.8|146980.5|146850.5|146971.8|146841.8|15
1650328400000|2022-04-19 00:33:20|146972|146842|146973.2|146843.2|146973.5|146843.5|146971.1|146841.1|15
1650328410000|2022-04-19 00:33:30|146973.1|146843.1|146972.5|146842.5|146977.6|146847.6|146968.4|146838.4|12
1650328420000|2022-04-19 00:33:40|146974.4|146844.4|146973.6|146843.6|146975.1|146845.1|146973.3|146843.3|17
1650328430000|2022-04-19 00:33:50|146973.7|146843.7|146971.1|146841.1|146974.7|146844.7|146970.8|146840.8|20
1650328440000|2022-04-19 00:34:00|146970.8|146840.8|146973|146843|146973.8|146843.8|146966.8|146836.8|22
1650328450000|2022-04-19 00:34:10|146972.4|146842.4|146969.9|146839.9|146972.9|146842.9|146967.6|146837.6|23
1650328460000|2022-04-19 00:34:20|146970|146840|146965.8|146835.8|146975|146845|146965.8|146835.8|15
1650328470000|2022-04-19 00:34:30|146970.2|146840.2|146974.7|146844.7|146975.9|146845.9|146970.2|146840.2|24
1650328480000|2022-04-19 00:34:40|146973.7|146843.7|146970.9|146840.9|146976.2|146846.2|146968.6|146838.6|21
1650328490000|2022-04-19 00:34:50|146970.5|146840.5|146973.2|146843.2|146973.4|146843.4|146969.2|146839.2|17
1650328500000|2022-04-19 00:35:00|146972.4|146842.4|146972|146842|146973.4|146843.4|146968.2|146838.2|21
1650328510000|2022-04-19 00:35:10|146971.9|146841.9|146970.4|146840.4|146972.6|146842.6|146969.5|146839.5|21
1650328520000|2022-04-19 00:35:20|146970.6|146840.6|146973.1|146843.1|146973.1|146843.1|146967.2|146837.2|11
1650328530000|2022-04-19 00:35:30|146973.2|146843.2|146972.4|146842.4|146973.6|146843.6|146966.1|146836.1|15
1650328540000|2022-04-19 00:35:40|146971.9|146841.9|146968.9|146838.9|146974.1|146844.1|146968.9|146838.9|18
1650328550000|2022-04-19 00:35:50|146968.5|146838.5|146972.2|146842.2|146972.4|146842.4|146967.6|146837.6|22
1650328560000|2022-04-19 00:36:00|146970.6|146840.6|146971|146841|146976.6|146846.6|146969.9|146839.9|21
1650328570000|2022-04-19 00:36:10|146971.2|146841.2|146969.5|146839.5|146971.2|146841.2|146968.9|146838.9|16
1650328580000|2022-04-19 00:36:20|146970.7|146840.7|146970|146840|146973.5|146843.5|146968.7|146838.7|21
1650328590000|2022-04-19 00:36:30|146969.5|146839.5|146970.1|146840.1|146973.1|146843.1|146967.5|146837.5|13
1650328600000|2022-04-19 00:36:40|146971.5|146841.5|146967.3|146837.3|146971.5|146841.5|146965.4|146835.4|8
1650328610000|2022-04-19 00:36:50|146964.9|146834.9|146971.6|146841.6|146973.7|146843.7|146964.9|146834.9|13
1650328620000|2022-04-19 00:37:00|146971.5|146841.5|146971.1|146841.1|146972.2|146842.2|146970.6|146840.6|13
1650328630000|2022-04-19 00:37:10|146969.6|146839.6|146973.1|146843.1|146973.1|146843.1|146967.9|146837.9|14
1650328640000|2022-04-19 00:37:20|146973|146843|146972.7|146842.7|146973|146843|146966.3|146836.3|11
1650328650000|2022-04-19 00:37:30|146972.4|146842.4|146971.9|146841.9|146972.4|146842.4|146967.8|146837.8|13
1650328660000|2022-04-19 00:37:40|146972|146842|146971.2|146841.2|146972.2|146842.2|146970.2|146840.2|17
1650328670000|2022-04-19 00:37:50|146971.3|146841.3|146971.4|146841.4|146971.7|146841.7|146970.4|146840.4|20
1650328680000|2022-04-19 00:38:00|146971.6|146841.6|146975|146845|146975|146845|146971.4|146841.4|12
1650328690000|2022-04-19 00:38:10|146974.8|146844.8|146971.4|146841.4|146974.8|146844.8|146970.5|146840.5|20
1650328700000|2022-04-19 00:38:20|146971.6|146841.6|146971.8|146841.8|146974|146844|146969.5|146839.5|18
1650328710000|2022-04-19 00:38:30|146972.6|146842.6|146970.5|146840.5|146973.7|146843.7|146970.1|146840.1|18
1650328720000|2022-04-19 00:38:40|146972.2|146842.2|146970.9|146840.9|146973.1|146843.1|146970.7|146840.7|18
1650328730000|2022-04-19 00:38:50|146971.1|146841.1|146973.4|146843.4|146973.4|146843.4|146971.1|146841.1|14
1650328740000|2022-04-19 00:39:00|146972.7|146842.7|146975.6|146845.6|146975.6|146845.6|146971.1|146841.1|25
1650328750000|2022-04-19 00:39:10|146975.9|146845.9|146975.6|146845.6|146976.3|146846.3|146974.8|146844.8|15
1650328760000|2022-04-19 00:39:20|146975.5|146845.5|146974.1|146844.1|146981.2|146851.2|146965.5|146835.5|24
1650328770000|2022-04-19 00:39:30|146974.8|146844.8|146974|146844|146974.8|146844.8|146972.3|146842.3|18
1650328780000|2022-04-19 00:39:40|146974.2|146844.2|146973.2|146843.2|146974.2|146844.2|146971.3|146841.3|19
1650328790000|2022-04-19 00:39:50|146973.1|146843.1|146974.7|146844.7|146974.7|146844.7|146971.4|146841.4|15
1650328800000|2022-04-19 00:40:00|146969.2|146839.2|146972.7|146842.7|146972.7|146842.7|146969.2|146839.2|22
1650328810000|2022-04-19 00:40:10|146972.8|146842.8|146973|146843|146974.2|146844.2|146972.4|146842.4|16
1650328820000|2022-04-19 00:40:20|146972.8|146842.8|146974.4|146844.4|146975|146845|146972.8|146842.8|14
1650328830000|2022-04-19 00:40:30|146973.7|146843.7|146974.3|146844.3|146975.5|146845.5|146973.5|146843.5|14
1650328840000|2022-04-19 00:40:40|146973.9|146843.9|146975.4|146845.4|146975.5|146845.5|146973.8|146843.8|12
1650328850000|2022-04-19 00:40:50|146974.2|146844.2|146976.1|146846.1|146976.5|146846.5|146973.8|146843.8|17
1650328860000|2022-04-19 00:41:00|146973.8|146843.8|146975.4|146845.4|146976.8|146846.8|146973.8|146843.8|14
1650328870000|2022-04-19 00:41:10|146975.7|146845.7|146977.9|146847.9|146978|146848|146973.1|146843.1|21
1650328880000|2022-04-19 00:41:20|146977.8|146847.8|146976.7|146846.7|146978.1|146848.1|146976.2|146846.2|15
1650328890000|2022-04-19 00:41:30|146976.8|146846.8|146977.7|146847.7|146977.7|146847.7|146975.8|146845.8|22
1650328900000|2022-04-19 00:41:40|146977.5|146847.5|146980.2|146850.2|146980.2|146850.2|146977.4|146847.4|15
1650328910000|2022-04-19 00:41:50|146980.1|146850.1|146979|146849|146980.1|146850.1|146977|146847|23
1650328920000|2022-04-19 00:42:00|146978.3|146848.3|146980.1|146850.1|146983.2|146853.2|146978.3|146848.3|21
1650328930000|2022-04-19 00:42:10|146980.4|146850.4|146979.2|146849.2|146982.1|146852.1|146979.2|146849.2|19
1650328940000|2022-04-19 00:42:20|146979.4|146849.4|146977|146847|146980|146850|146977|146847|14
1650328950000|2022-04-19 00:42:30|146976.4|146846.4|146958.3|146868.3|146980.2|146868.3|146958|146846.4|10
1650328960000|2022-04-19 00:42:40|146976.9|146846.9|146978.2|146848.2|146978.2|146848.2|146976.9|146846.9|15
1650328970000|2022-04-19 00:42:50|146978.9|146848.9|146980.1|146850.1|146980.2|146850.2|146978.9|146848.9|10
1650328980000|2022-04-19 00:43:00|146978.7|146848.7|146986.3|146856.3|146989.4|146879.1|146969.1|146848.7|26
1650328990000|2022-04-19 00:43:10|146985.5|146855.5|146985.4|146855.4|146987.3|146857.3|146983.5|146853.5|25
1650329000000|2022-04-19 00:43:20|146985.5|146855.5|146987.8|146857.8|146987.8|146857.8|146985.5|146855.5|28
1650329010000|2022-04-19 00:43:30|146987.9|146857.9|146987.3|146857.3|146992.4|146862.4|146981.7|146851.7|31
1650329020000|2022-04-19 00:43:40|146987.2|146857.2|146988.7|146858.7|146988.9|146858.9|146987.1|146857.1|25
1650329030000|2022-04-19 00:43:50|146986.5|146856.5|146987.6|146857.6|146988.8|146858.8|146986.5|146856.5|26
1650329040000|2022-04-19 00:44:00|146988.1|146858.1|146998.6|146868.6|147010.7|146880.7|146988.1|146858.1|24
1650329050000|2022-04-19 00:44:10|146999.2|146869.2|147048.1|146918.1|147054.2|146924.2|146999.1|146869.1|25
1650329060000|2022-04-19 00:44:20|147046.4|146916.4|147061.5|146931.5|147063.2|146933.2|147046.4|146916.4|35
1650329070000|2022-04-19 00:44:30|147062.6|146932.6|147049.8|146919.8|147067.6|146937.6|147033.5|146903.5|34
1650329080000|2022-04-19 00:44:40|147046.8|146916.8|147051.3|146921.3|147052.3|146922.3|147046.5|146916.5|26
1650329090000|2022-04-19 00:44:50|147051.2|146921.2|147041.8|146911.8|147051.2|146921.2|147039.7|146909.7|26
1650329100000|2022-04-19 00:45:00|147042.1|146912.1|147039.1|146909.1|147047.5|146917.5|147027.3|146897.3|32
1650329110000|2022-04-19 00:45:10|147038.8|146908.8|147030|146900|147051.5|146921.5|147030|146900|32
1650329120000|2022-04-19 00:45:20|147040|146910|147034.4|146904.4|147040|146910|147024.1|146894.1|34
1650329130000|2022-04-19 00:45:30|147033.8|146903.8|147032.6|146902.6|147035.6|146905.6|147031.1|146901.1|23
1650329140000|2022-04-19 00:45:40|147033.5|146903.5|147037.3|146907.3|147037.5|146907.5|147033.4|146903.4|24
1650329150000|2022-04-19 00:45:50|147037.6|146907.6|147038.3|146908.3|147045|146915|147026.5|146896.5|21
1650329160000|2022-04-19 00:46:00|147039.2|146909.2|147045.5|146915.5|147046.1|146916.1|147031.1|146901.1|21
1650329170000|2022-04-19 00:46:10|147037|146907|147040.8|146910.8|147040.8|146910.8|147028|146898|30
1650329180000|2022-04-19 00:46:20|147039.8|146909.8|147044|146914|147046.2|146916.2|147035.7|146905.7|19
1650329190000|2022-04-19 00:46:30|147046.4|146916.4|147046.7|146916.7|147046.7|146916.7|147045.4|146915.4|19
1650329200000|2022-04-19 00:46:40|147046.6|146916.6|147048|146918|147051.5|146921.5|147045.3|146915.3|22
1650329210000|2022-04-19 00:46:50|147048.5|146918.5|147053.7|146923.7|147056|146926|147048.5|146918.5|33
1650329220000|2022-04-19 00:47:00|147051.9|146921.9|147051|146921|147051.9|146921.9|147048.9|146918.9|28
1650329230000|2022-04-19 00:47:10|147051.2|146921.2|147052.1|146922.1|147052.3|146922.3|147049.9|146919.9|31
1650329240000|2022-04-19 00:47:20|147052.2|146922.2|147048.3|146918.3|147052.3|146922.3|147046.9|146916.9|23
1650329250000|2022-04-19 00:47:30|147048.2|146918.2|147055.7|146925.7|147056.4|146926.4|147047.7|146917.7|26
1650329260000|2022-04-19 00:47:40|147055.9|146925.9|147052.3|146922.3|147055.9|146925.9|147046.5|146916.5|27
1650329270000|2022-04-19 00:47:50|147052.7|146922.7|147054.7|146924.7|147061.9|146931.9|147052.2|146922.2|23
1650329280000|2022-04-19 00:48:00|147054.8|146924.8|147050.9|146920.9|147054.8|146924.8|147050.2|146920.2|25
1650329290000|2022-04-19 00:48:10|147050.3|146920.3|147047.7|146917.7|147050.8|146920.8|147047.6|146917.6|18
1650329300000|2022-04-19 00:48:20|147047.8|146917.8|147053.9|146923.9|147054.2|146924.2|147047.8|146917.8|23
1650329310000|2022-04-19 00:48:30|147053.3|146923.3|147054.4|146924.4|147057|146927|147051|146921|25
1650329320000|2022-04-19 00:48:40|147055.4|146925.4|147055.2|146925.2|147055.4|146925.4|147050.5|146920.5|27
1650329330000|2022-04-19 00:48:50|147055|146925|147052.1|146922.1|147055.3|146925.3|147049.9|146919.9|20
1650329340000|2022-04-19 00:49:00|147053.7|146923.7|147060.4|146930.4|147062.1|146932.1|147052|146922|22
1650329350000|2022-04-19 00:49:10|147058.9|146928.9|147055.2|146925.2|147058.9|146928.9|147053|146923|21
1650329360000|2022-04-19 00:49:20|147053.6|146923.6|147053.9|146923.9|147057.5|146927.5|147050.9|146920.9|29
1650329370000|2022-04-19 00:49:30|147054.9|146924.9|147050.7|146920.7|147060.4|146930.4|147050.7|146920.7|23
1650329380000|2022-04-19 00:49:40|147050.6|146920.6|147054.6|146924.6|147058.8|146928.8|147050.6|146920.6|19
1650329390000|2022-04-19 00:49:50|147055|146925|147054.1|146924.1|147061|146931|147053.7|146923.7|20
1650329400000|2022-04-19 00:50:00|147053.5|146923.5|147048.8|146918.8|147054.4|146924.4|147044.9|146914.9|26
1650329410000|2022-04-19 00:50:10|147049.8|146919.8|147063.4|146933.4|147063.5|146933.5|147049.8|146919.8|30
1650329420000|2022-04-19 00:50:20|147063.3|146933.3|147060.5|146930.5|147064|146934|147059.1|146929.1|36
1650329430000|2022-04-19 00:50:30|147060.4|146930.4|147058.4|146928.4|147063.1|146933.1|147050.4|146920.4|33
1650329440000|2022-04-19 00:50:40|147057.6|146927.6|147064.6|146934.6|147064.6|146934.6|147057.6|146927.6|35
1650329450000|2022-04-19 00:50:50|147061.2|146931.2|147057.3|146927.3|147063.1|146933.1|147056.8|146926.8|28
1650329460000|2022-04-19 00:51:00|147057.4|146927.4|147055.2|146925.2|147058.6|146928.6|147044.4|146914.4|26
1650329470000|2022-04-19 00:51:10|147055.9|146925.9|147056.2|146926.2|147056.7|146926.7|147054.1|146924.1|31
1650329480000|2022-04-19 00:51:20|147055.7|146925.7|147056.5|146926.5|147058|146928|147052.5|146922.5|23
1650329490000|2022-04-19 00:51:30|147056.6|146926.6|147060.1|146930.1|147060.2|146930.2|147054.9|146924.9|20
1650329500000|2022-04-19 00:51:40|147058.5|146928.5|147060.3|146930.3|147061.2|146931.2|147056.3|146926.3|16
1650329510000|2022-04-19 00:51:50|147058.8|146928.8|147049.7|146919.7|147066|146936|147049.6|146919.6|24
1650329520000|2022-04-19 00:52:00|147048.2|146918.2|147058.7|146928.7|147063|146933|147048.2|146918.2|31
1650329530000|2022-04-19 00:52:10|147057.3|146927.3|147059.4|146929.4|147061|146931|147052.9|146922.9|30
1650329540000|2022-04-19 00:52:20|147059.3|146929.3|147051.7|146921.7|147059.5|146929.5|147044.6|146914.6|22
1650329550000|2022-04-19 00:52:30|147056|146926|147058.1|146928.1|147062.3|146932.3|147054.1|146924.1|26
1650329560000|2022-04-19 00:52:40|147058.5|146928.5|147060.3|146930.3|147060.4|146930.4|147058.1|146928.1|21
1650329570000|2022-04-19 00:52:50|147059.4|146929.4|147052.2|146922.2|147060.7|146930.7|147052.2|146922.2|22
1650329580000|2022-04-19 00:53:00|147051.8|146921.8|147059.6|146929.6|147059.6|146929.6|147051.4|146921.4|20
1650329590000|2022-04-19 00:53:10|147055.4|146925.4|147049.1|146919.1|147055.5|146925.5|147044.9|146914.9|21
1650329600000|2022-04-19 00:53:20|147056.8|146926.8|147057.4|146927.4|147058.9|146928.9|147053.5|146923.5|24
1650329610000|2022-04-19 00:53:30|147057.5|146927.5|147056.4|146926.4|147061.8|146931.8|147050|146920|22
1650329620000|2022-04-19 00:53:40|147059|146929|147054.7|146924.7|147069.9|146939.9|147053.3|146923.3|27
1650329630000|2022-04-19 00:53:50|147053|146923|147060.4|146930.4|147062.6|146932.6|147053|146923|25
1650329640000|2022-04-19 00:54:00|147060.3|146930.3|147062.3|146932.3|147062.7|146932.7|147057.5|146927.5|26
1650329650000|2022-04-19 00:54:10|147061.1|146931.1|147066.7|146936.7|147066.7|146936.7|147060.1|146930.1|23
1650329660000|2022-04-19 00:54:20|147067.5|146937.5|147059.4|146929.4|147067.5|146937.5|147059.3|146929.3|32
1650329670000|2022-04-19 00:54:30|147059.5|146929.5|147065.5|146935.5|147065.5|146935.5|147052.8|146922.8|30
1650329680000|2022-04-19 00:54:40|147064.5|146934.5|147061.6|146931.6|147066.6|146936.6|147061.5|146931.5|27
1650329690000|2022-04-19 00:54:50|147068.3|146938.3|147065.5|146935.5|147069.1|146939.1|147060.3|146930.3|24
1650329700000|2022-04-19 00:55:00|147066.1|146936.1|147061.7|146931.7|147068.3|146938.3|147060.8|146930.8|34
1650329710000|2022-04-19 00:55:10|147061|146931|147064.4|146934.4|147065.7|146935.7|147057.9|146927.9|31
1650329720000|2022-04-19 00:55:20|147064.7|146934.7|147054.9|146924.9|147071.8|146941.8|147053.6|146923.6|27
1650329730000|2022-04-19 00:55:30|147065.5|146935.5|147045|146915|147065.5|146935.5|147044|146914|27
1650329740000|2022-04-19 00:55:40|147045.1|146915.1|147051|146921|147056.1|146926.1|147044.8|146914.8|28
1650329750000|2022-04-19 00:55:50|147051.3|146921.3|147048.4|146918.4|147051.7|146921.7|147047.6|146917.6|17
1650329760000|2022-04-19 00:56:00|147047.2|146917.2|147054.4|146924.4|147059.1|146929.1|147044.9|146914.9|28
1650329770000|2022-04-19 00:56:10|147054.8|146924.8|147041.2|146911.2|147057|146927|147039.8|146909.8|21
1650329780000|2022-04-19 00:56:20|147041.1|146911.1|147046.5|146916.5|147053.9|146923.9|147039.6|146909.6|32
1650329790000|2022-04-19 00:56:30|147043.7|146913.7|147041.5|146911.5|147044.6|146914.6|147035.9|146905.9|33
1650329800000|2022-04-19 00:56:40|147040.3|146910.3|147040.9|146910.9|147045.1|146915.1|147034.9|146904.9|20
1650329810000|2022-04-19 00:56:50|147038.9|146908.9|147043.9|146913.9|147045.2|146915.2|147038.9|146908.9|21
1650329820000|2022-04-19 00:57:00|147043.5|146913.5|147041.6|146911.6|147044|146914|147039|146909|26
1650329830000|2022-04-19 00:57:10|147040.6|146910.6|147038.6|146908.6|147041|146911|147034.3|146904.3|17
1650329840000|2022-04-19 00:57:20|147038.8|146908.8|147034|146904|147045.7|146915.7|147034|146904|22
1650329850000|2022-04-19 00:57:30|147034.1|146904.1|147038.4|146908.4|147038.6|146908.6|147033.9|146903.9|17
1650329860000|2022-04-19 00:57:40|147037.7|146907.7|147037.1|146907.1|147037.8|146907.8|147036.1|146906.1|8
1650329870000|2022-04-19 00:57:50|147036.4|146906.4|147043.8|146913.8|147050.8|146920.8|147036.4|146906.4|34
1650329880000|2022-04-19 00:58:00|147044.1|146914.1|147038.9|146908.9|147044.7|146914.7|147036.1|146906.1|28
1650329890000|2022-04-19 00:58:10|147037.4|146907.4|147038.7|146908.7|147044.9|146914.9|147037.1|146907.1|19
1650329900000|2022-04-19 00:58:20|147041.2|146911.2|147039.4|146909.4|147043.2|146913.2|147039.4|146909.4|18
1650329910000|2022-04-19 00:58:30|147041|146911|147057|146927|147059.2|146929.2|147041|146911|27
1650329920000|2022-04-19 00:58:40|147057.1|146927.1|147058.8|146928.8|147068.1|146938.1|147056|146926|33
1650329930000|2022-04-19 00:58:50|147059|146929|147061.3|146931.3|147061.8|146931.8|147057.4|146927.4|23
1650329940000|2022-04-19 00:59:00|147061.8|146931.8|147060.8|146930.8|147062.9|146932.9|147059|146929|25
1650329950000|2022-04-19 00:59:10|147060.1|146930.1|147057.6|146927.6|147060.9|146930.9|147057.4|146927.4|21
1650329960000|2022-04-19 00:59:20|147059.4|146929.4|147048.1|146918.1|147059.4|146929.4|147048.1|146918.1|27
1650329970000|2022-04-19 00:59:30|147047.8|146917.8|147053.5|146923.5|147055.5|146925.5|147044.4|146914.4|21
1650329980000|2022-04-19 00:59:40|147053|146923|147055.3|146925.3|147056.6|146926.6|147053|146923|24
1650329990000|2022-04-19 00:59:50|147055.7|146925.7|147054.3|146924.3|147055.7|146925.7|147052.9|146922.9|12
1650330000000|2022-04-19 01:00:00|147056.6|146926.6|147052.1|146922.1|147056.8|146926.8|147052|146922|23
1650330010000|2022-04-19 01:00:10|147052.6|146922.6|147049.3|146919.3|147052.9|146922.9|147049.3|146919.3|25
1650330020000|2022-04-19 01:00:20|147049.5|146919.5|147048.4|146918.4|147049.8|146919.8|147048.3|146918.3|15
1650330030000|2022-04-19 01:00:30|147048.3|146918.3|147045.6|146915.6|147048.3|146918.3|147041.9|146911.9|19
1650330040000|2022-04-19 01:00:40|147045.1|146915.1|147047.5|146917.5|147047.9|146917.9|147045.1|146915.1|9
1650330050000|2022-04-19 01:00:50|147047.4|146917.4|147047.5|146917.5|147047.8|146917.8|147046.4|146916.4|14
1650330060000|2022-04-19 01:01:00|147047.2|146917.2|147047.1|146917.1|147048.3|146918.3|147045.7|146915.7|20
1650330070000|2022-04-19 01:01:10|147046.4|146916.4|147049.8|146919.8|147050.2|146920.2|147045.2|146915.2|27
1650330080000|2022-04-19 01:01:20|147048|146918|147043.8|146913.8|147048.5|146918.5|147043.8|146913.8|18
1650330090000|2022-04-19 01:01:30|147044.1|146914.1|147044.4|146914.4|147046.3|146916.3|147043.8|146913.8|23
1650330100000|2022-04-19 01:01:40|147044|146914|147045.1|146915.1|147045.2|146915.2|147042.8|146912.8|17
1650330110000|2022-04-19 01:01:50|147045.2|146915.2|147043.8|146913.8|147045.2|146915.2|147043.8|146913.8|9
1650330120000|2022-04-19 01:02:00|147044.1|146914.1|147045.3|146915.3|147047.5|146917.5|147043.7|146913.7|23
1650330130000|2022-04-19 01:02:10|147045.2|146915.2|147046.5|146916.5|147047.5|146917.5|147045|146915|11
1650330140000|2022-04-19 01:02:20|147046.7|146916.7|147047.8|146917.8|147049|146919|147044.7|146914.7|24
1650330150000|2022-04-19 01:02:30|147048|146918|147049.4|146919.4|147051.3|146921.3|147047|146917|22
1650330160000|2022-04-19 01:02:40|147049.7|146919.7|147047.5|146917.5|147049.7|146919.7|147047.5|146917.5|15
1650330170000|2022-04-19 01:02:50|147047.9|146917.9|147048.7|146918.7|147050.9|146920.9|147047.2|146917.2|14
1650330180000|2022-04-19 01:03:00|147048.3|146918.3|147051.7|146921.7|147053|146923|147047.9|146917.9|20
1650330190000|2022-04-19 01:03:10|147048.5|146918.5|147042.6|146912.6|147053.5|146923.5|147040.1|146910.1|24
1650330200000|2022-04-19 01:03:20|147043.7|146913.7|147048.4|146918.4|147051.4|146921.4|147043.7|146913.7|16
1650330210000|2022-04-19 01:03:30|147047.4|146917.4|147052.3|146922.3|147052.9|146922.9|147046.7|146916.7|13
1650330220000|2022-04-19 01:03:40|147051.2|146921.2|147051.7|146921.7|147053.4|146923.4|147049.9|146919.9|17
1650330230000|2022-04-19 01:03:50|147050.5|146920.5|147045.2|146915.2|147050.5|146920.5|147043.8|146913.8|22
1650330240000|2022-04-19 01:04:00|147044.5|146914.5|147047.1|146917.1|147047.8|146917.8|147044.5|146914.5|18
1650330250000|2022-04-19 01:04:10|147048.3|146918.3|147043.5|146913.5|147048.4|146918.4|147041.9|146911.9|24
1650330260000|2022-04-19 01:04:20|147043.9|146913.9|147046.5|146916.5|147047.5|146917.5|147043.6|146913.6|22
1650330270000|2022-04-19 01:04:30|147046|146916|147046.4|146916.4|147047.1|146917.1|147045.4|146915.4|17
1650330280000|2022-04-19 01:04:40|147046.6|146916.6|147048.1|146918.1|147048.2|146918.2|147045.5|146915.5|16
1650330290000|2022-04-19 01:04:50|147048|146918|147046|146916|147053.9|146923.9|147046|146916|23
1650330300000|2022-04-19 01:05:00|147047.1|146917.1|147045.9|146915.9|147055.8|146925.8|147042.8|146912.8|20
1650330310000|2022-04-19 01:05:10|147045.5|146915.5|147047.3|146917.3|147051.6|146921.6|147045.5|146915.5|16
1650330320000|2022-04-19 01:05:20|147047.1|146917.1|147051.3|146921.3|147053.2|146923.2|147047|146917|16
1650330330000|2022-04-19 01:05:30|147052.5|146922.5|147050.1|146920.1|147053.5|146923.5|147049.6|146919.6|20
1650330340000|2022-04-19 01:05:40|147049.4|146919.4|147053.7|146923.7|147056|146926|147047.6|146917.6|16
1650330350000|2022-04-19 01:05:50|147052.3|146922.3|147048.6|146918.6|147052.6|146922.6|147047.7|146917.7|20
1650330360000|2022-04-19 01:06:00|147048.9|146918.9|147050.1|146920.1|147061.1|146931.1|147048.9|146918.9|26
1650330370000|2022-04-19 01:06:10|147052.1|146922.1|147051.8|146921.8|147056|146926|147051.8|146921.8|17
1650330380000|2022-04-19 01:06:20|147051.9|146921.9|147056.6|146926.6|147057.9|146927.9|147051.8|146921.8|21
1650330390000|2022-04-19 01:06:30|147056.5|146926.5|147054.1|146924.1|147057.8|146927.8|147053.7|146923.7|19
1650330400000|2022-04-19 01:06:40|147054.4|146924.4|147057.7|146927.7|147062.7|146932.7|147053.3|146923.3|19
1650330410000|2022-04-19 01:06:50|147056.1|146926.1|147050.4|146920.4|147057.7|146927.7|147049.6|146919.6|23
1650330420000|2022-04-19 01:07:00|147051.1|146921.1|147050.4|146920.4|147056.2|146926.2|147050.4|146920.4|19
1650330430000|2022-04-19 01:07:10|147050.1|146920.1|147055.8|146925.8|147057.1|146927.1|147050.1|146920.1|14
1650330440000|2022-04-19 01:07:20|147056.1|146926.1|147055.3|146925.3|147056.1|146926.1|147053.8|146923.8|13
1650330450000|2022-04-19 01:07:30|147054.3|146924.3|147054.9|146924.9|147058.5|146928.5|147050.2|146920.2|17
1650330460000|2022-04-19 01:07:40|147054|146924|147051.7|146921.7|147054.9|146924.9|147049.3|146919.3|23
1650330470000|2022-04-19 01:07:50|147051|146921|147051.1|146921.1|147051.6|146921.6|147043.7|146913.7|14
1650330480000|2022-04-19 01:08:00|147051.2|146921.2|147050.8|146920.8|147051.2|146921.2|147048.9|146918.9|25
1650330490000|2022-04-19 01:08:10|147050.4|146920.4|147055.8|146925.8|147055.9|146925.9|147050.1|146920.1|16
1650330500000|2022-04-19 01:08:20|147056.1|146926.1|147055.3|146925.3|147061.4|146931.4|147052.5|146922.5|22
1650330510000|2022-04-19 01:08:30|147053.3|146923.3|147054.4|146924.4|147063.1|146933.1|147053|146923|26
1650330520000|2022-04-19 01:08:40|147055.1|146925.1|147052.9|146922.9|147055.8|146925.8|147052.8|146922.8|17
1650330530000|2022-04-19 01:08:50|147053.2|146923.2|147053.1|146923.1|147054.7|146924.7|147047.1|146917.1|23
1650330540000|2022-04-19 01:09:00|147051.5|146921.5|147050.8|146920.8|147052.1|146922.1|147050.5|146920.5|10
1650330550000|2022-04-19 01:09:10|147053.4|146923.4|147055.3|146925.3|147057.6|146927.6|147053.4|146923.4|13
1650330560000|2022-04-19 01:09:20|147054.8|146924.8|147055.7|146925.7|147055.7|146925.7|147051.8|146921.8|12
1650330570000|2022-04-19 01:09:30|147055.1|146925.1|147051.3|146921.3|147056|146926|147051|146921|15
1650330580000|2022-04-19 01:09:40|147051.7|146921.7|147049.2|146919.2|147056.3|146926.3|147048.9|146918.9|14
1650330590000|2022-04-19 01:09:50|147049.5|146919.5|147050.9|146920.9|147053.3|146923.3|147049.2|146919.2|21
1650330600000|2022-04-19 01:10:00|147051.7|146921.7|147050.1|146920.1|147053.5|146923.5|147049.6|146919.6|16
1650330610000|2022-04-19 01:10:10|147051.8|146921.8|147051.4|146921.4|147052.4|146922.4|147050.1|146920.1|16
1650330620000|2022-04-19 01:10:20|147051.2|146921.2|147048.7|146918.7|147051.2|146921.2|147048.7|146918.7|13
1650330630000|2022-04-19 01:10:30|147048.8|146918.8|147049.1|146919.1|147051.3|146921.3|147047.9|146917.9|24
1650330640000|2022-04-19 01:10:40|147048.2|146918.2|147044.5|146914.5|147052.3|146922.3|147041.9|146911.9|15
1650330650000|2022-04-19 01:10:50|147043.7|146913.7|147045.6|146915.6|147046.2|146916.2|147043.7|146913.7|7
1650330660000|2022-04-19 01:11:00|147045.1|146915.1|147046.5|146916.5|147047.6|146917.6|147044.4|146914.4|17
1650330670000|2022-04-19 01:11:10|147041.4|146911.4|147050.2|146920.2|147051.1|146921.1|147039.7|146909.7|20
1650330680000|2022-04-19 01:11:20|147049.6|146919.6|147052.3|146922.3|147053.6|146923.6|147048.7|146918.7|20
1650330690000|2022-04-19 01:11:30|147051.2|146921.2|147053.1|146923.1|147053.1|146923.1|147047.2|146917.2|15
1650330700000|2022-04-19 01:11:40|147052.2|146922.2|147043.8|146913.8|147054.8|146924.8|147041.3|146911.3|17
1650330710000|2022-04-19 01:11:50|147043|146913|147044.8|146914.8|147052.5|146922.5|147043|146913|20
1650330720000|2022-04-19 01:12:00|147044.2|146914.2|147041.8|146911.8|147044.3|146914.3|147040.9|146910.9|21
1650330730000|2022-04-19 01:12:10|147041.4|146911.4|147043.8|146913.8|147043.8|146913.8|147041.4|146911.4|12
1650330740000|2022-04-19 01:12:20|147044.4|146914.4|147044|146914|147046.2|146916.2|147043.3|146913.3|19
1650330750000|2022-04-19 01:12:30|147044.2|146914.2|147037.2|146907.2|147044.2|146914.2|147031.1|146901.1|24
1650330760000|2022-04-19 01:12:40|147037.6|146907.6|147039.9|146909.9|147040.8|146910.8|147037.2|146907.2|30
1650330770000|2022-04-19 01:12:50|147039.3|146909.3|147033.8|146903.8|147039.3|146909.3|147033.8|146903.8|22
1650330780000|2022-04-19 01:13:00|147033.7|146903.7|147037.2|146907.2|147037.2|146907.2|147032.9|146902.9|24
1650330790000|2022-04-19 01:13:10|147036.9|146906.9|147033.6|146903.6|147037.3|146907.3|147033.5|146903.5|24
1650330800000|2022-04-19 01:13:20|147035.2|146905.2|147034.6|146904.6|147036.3|146906.3|147027.6|146897.6|28
1650330810000|2022-04-19 01:13:30|147033.8|146903.8|147035.1|146905.1|147036.3|146906.3|147032.6|146902.6|26
1650330820000|2022-04-19 01:13:40|147035.5|146905.5|147039.7|146909.7|147040.1|146910.1|147033.5|146903.5|26
1650330830000|2022-04-19 01:13:50|147040.9|146910.9|147037.1|146907.1|147040.9|146910.9|147036.8|146906.8|19
1650330840000|2022-04-19 01:14:00|147036.8|146906.8|147039.9|146909.9|147040.8|146910.8|147036.6|146906.6|25
1650330850000|2022-04-19 01:14:10|147040.2|146910.2|147037.3|146907.3|147040.2|146910.2|147035.6|146905.6|17
1650330860000|2022-04-19 01:14:20|147036.9|146906.9|147041.1|146911.1|147041.1|146911.1|147036.7|146906.7|22
1650330870000|2022-04-19 01:14:30|147040.9|146910.9|147038.5|146908.5|147043|146913|147031.9|146901.9|28
1650330880000|2022-04-19 01:14:40|147038.3|146908.3|147040.7|146910.7|147042.2|146912.2|147037|146907|25
1650330890000|2022-04-19 01:14:50|147040|146910|147038.4|146908.4|147043.1|146913.1|147036.4|146906.4|26
1650330900000|2022-04-19 01:15:00|147037.6|146907.6|147045.7|146915.7|147045.7|146915.7|147036.7|146906.7|20
1650330910000|2022-04-19 01:15:10|147045|146915|147045.8|146915.8|147048.3|146918.3|147045|146915|25
1650330920000|2022-04-19 01:15:20|147045.9|146915.9|147046.7|146916.7|147047.2|146917.2|147045|146915|20
1650330930000|2022-04-19 01:15:30|147047.1|146917.1|147055.2|146925.2|147056.1|146926.1|147046.9|146916.9|26
1650330940000|2022-04-19 01:15:40|147057.3|146927.3|147054.2|146924.2|147057.3|146927.3|147054.1|146924.1|22
1650330950000|2022-04-19 01:15:50|147054.6|146924.6|147061.8|146931.8|147061.8|146931.8|147048.3|146918.3|30
1650330960000|2022-04-19 01:16:00|147060|146930|147054.8|146924.8|147063.1|146933.1|147054.4|146924.4|34
1650330970000|2022-04-19 01:16:10|147058.7|146928.7|147056|146926|147060.5|146930.5|147055.4|146925.4|32
1650330980000|2022-04-19 01:16:20|147057.8|146927.8|147062.6|146932.6|147063.5|146933.5|147056.6|146926.6|34
1650330990000|2022-04-19 01:16:30|147061.7|146931.7|147058.5|146928.5|147062.6|146932.6|147056.5|146926.5|25
1650331000000|2022-04-19 01:16:40|147058.6|146928.6|147062.4|146932.4|147065.1|146935.1|147057.6|146927.6|27
1650331010000|2022-04-19 01:16:50|147062.7|146932.7|147063.4|146933.4|147066.3|146936.3|147062.4|146932.4|28
1650331020000|2022-04-19 01:17:00|147063.1|146933.1|147059.9|146929.9|147063.9|146933.9|147054|146924|29
1650331030000|2022-04-19 01:17:10|147058.1|146928.1|147060.7|146930.7|147060.7|146930.7|147049.5|146919.5|23
1650331040000|2022-04-19 01:17:20|147060.9|146930.9|147060.1|146930.1|147062.4|146932.4|147058.1|146928.1|25
1650331050000|2022-04-19 01:17:30|147059.2|146929.2|147057.6|146927.6|147061.5|146931.5|147056.3|146926.3|23
1650331060000|2022-04-19 01:17:40|147057.8|146927.8|147059.5|146929.5|147060.1|146930.1|147057|146927|24
1650331070000|2022-04-19 01:17:50|147059.6|146929.6|147059.2|146929.2|147062.6|146932.6|147058.5|146928.5|21
1650331080000|2022-04-19 01:18:00|147059.3|146929.3|147062.1|146932.1|147065.8|146935.8|147057.8|146927.8|26
1650331090000|2022-04-19 01:18:10|147060.6|146930.6|147063.3|146933.3|147066.9|146936.9|147060.6|146930.6|28
1650331100000|2022-04-19 01:18:20|147066.3|146936.3|147063.9|146933.9|147067.7|146937.7|147051.5|146921.5|32
1650331110000|2022-04-19 01:18:30|147070.1|146940.1|147072.6|146942.6|147077.9|146947.9|147067.4|146937.4|31
1650331120000|2022-04-19 01:18:40|147074.8|146944.8|147070.5|146940.5|147076.4|146946.4|147070.3|146940.3|22
1650331130000|2022-04-19 01:18:50|147070|146940|147072.8|146942.8|147076.4|146946.4|147070|146940|21
1650331140000|2022-04-19 01:19:00|147064.8|146934.8|147056.2|146926.2|147066.9|146936.9|147051.9|146921.9|29
1650331150000|2022-04-19 01:19:10|147055.4|146925.4|147059.5|146929.5|147063.4|146933.4|147053.3|146923.3|25
1650331160000|2022-04-19 01:19:20|147060|146930|147058.3|146928.3|147060.8|146930.8|147054.6|146924.6|22
1650331170000|2022-04-19 01:19:30|147057.8|146927.8|147055.3|146925.3|147067.4|146937.4|147046.8|146916.8|19
1650331180000|2022-04-19 01:19:40|147054.5|146924.5|147066.7|146936.7|147066.7|146936.7|147053.3|146923.3|25
1650331190000|2022-04-19 01:19:50|147066.2|146936.2|147062.3|146932.3|147066.3|146936.3|147061.9|146931.9|22
1650331200000|2022-04-19 01:20:00|147064.1|146934.1|147056.1|146926.1|147068.7|146938.7|147054.2|146924.2|32
1650331210000|2022-04-19 01:20:10|147057.2|146927.2|147053|146923|147057.2|146927.2|147050.3|146920.3|23
1650331220000|2022-04-19 01:20:20|147052.9|146922.9|147055.2|146925.2|147058|146928|147051.7|146921.7|19
1650331230000|2022-04-19 01:20:30|147054.2|146924.2|147070.8|146940.8|147073.7|146943.7|147053.5|146923.5|30
1650331240000|2022-04-19 01:20:40|147069.1|146939.1|147060.8|146930.8|147070|146940|147060.8|146930.8|23
1650331250000|2022-04-19 01:20:50|147060.4|146930.4|147054.3|146924.3|147067.4|146937.4|147054.3|146924.3|20
1650331260000|2022-04-19 01:21:00|147056|146926|147064.4|146934.4|147067.1|146937.1|147049.3|146919.3|30
1650331270000|2022-04-19 01:21:10|147063.4|146933.4|147062.5|146932.5|147067.6|146937.6|147056.9|146926.9|30
1650331280000|2022-04-19 01:21:20|147070.2|146940.2|147059.5|146929.5|147070.2|146940.2|147056.7|146926.7|18
1650331290000|2022-04-19 01:21:30|147059.2|146929.2|147064.5|146934.5|147065.4|146935.4|147059.1|146929.1|16
1650331300000|2022-04-19 01:21:40|147065.4|146935.4|147060.3|146930.3|147065.4|146935.4|147060.3|146930.3|12
1650331310000|2022-04-19 01:21:50|147060.4|146930.4|147052.8|146922.8|147067|146937|147052|146922|15
1650331320000|2022-04-19 01:22:00|147066.8|146936.8|147061.8|146931.8|147073|146943|147054.2|146924.2|24
1650331330000|2022-04-19 01:22:10|147062|146932|147062.2|146932.2|147068.6|146938.6|147056.2|146926.2|25
1650331340000|2022-04-19 01:22:20|147064.2|146934.2|147070.8|146940.8|147071.2|146941.2|147063.6|146933.6|30
1650331350000|2022-04-19 01:22:30|147071.3|146941.3|147057.2|146927.2|147071.3|146941.3|147057|146927|30
1650331360000|2022-04-19 01:22:40|147058|146928|147061.1|146931.1|147061.1|146931.1|147055.9|146925.9|19
1650331370000|2022-04-19 01:22:50|147059.5|146929.5|147057.5|146927.5|147066|146936|147051.6|146921.6|26
1650331380000|2022-04-19 01:23:00|147056.2|146926.2|147046.7|146916.7|147056.8|146926.8|147043.6|146913.6|26
1650331390000|2022-04-19 01:23:10|147047|146917|147053.2|146923.2|147058.5|146928.5|147045.2|146915.2|28
1650331400000|2022-04-19 01:23:20|147059.8|146929.8|147051|146921|147059.8|146929.8|147049.6|146919.6|29
1650331410000|2022-04-19 01:23:30|147050.8|146920.8|147048.9|146918.9|147051.1|146921.1|147048.2|146918.2|21
1650331420000|2022-04-19 01:23:40|147047.8|146917.8|147049.5|146919.5|147053.2|146923.2|147047.8|146917.8|20
1650331430000|2022-04-19 01:23:50|147049.2|146919.2|147052.1|146922.1|147059.4|146929.4|147045.7|146915.7|18
1650331440000|2022-04-19 01:24:00|147050.7|146920.7|147049.5|146919.5|147055.7|146925.7|147049.5|146919.5|27
1650331450000|2022-04-19 01:24:10|147049.8|146919.8|147046.9|146916.9|147053.7|146923.7|147046.9|146916.9|17
1650331460000|2022-04-19 01:24:20|147052|146922|147048.1|146918.1|147052.1|146922.1|147047.7|146917.7|18
1650331470000|2022-04-19 01:24:30|147046.2|146916.2|147041|146911|147046.2|146916.2|147041|146911|11
1650331480000|2022-04-19 01:24:40|147041.3|146911.3|147041.2|146911.2|147053.5|146923.5|147039.2|146909.2|22
1650331490000|2022-04-19 01:24:50|147040.7|146910.7|147037.7|146907.7|147040.7|146910.7|147031.7|146901.7|31
1650331500000|2022-04-19 01:25:00|147036.3|146906.3|147037.4|146907.4|147037.4|146907.4|147029.6|146899.6|32
1650331510000|2022-04-19 01:25:10|147036.6|146906.6|147032.7|146902.7|147036.9|146906.9|147032.3|146902.3|17
1650331520000|2022-04-19 01:25:20|147032.9|146902.9|147037.6|146907.6|147038.6|146908.6|147032.9|146902.9|22
1650331530000|2022-04-19 01:25:30|147038.3|146908.3|147030.9|146900.9|147038.3|146908.3|147029|146899|27
1650331540000|2022-04-19 01:25:40|147031.6|146901.6|147028|146898|147040|146910|147024.8|146894.8|38
1650331550000|2022-04-19 01:25:50|147022|146892|147000.7|146870.7|147022|146892|146996|146866|34
1650331560000|2022-04-19 01:26:00|147001.4|146871.4|147009.6|146879.6|147009.7|146879.7|147001.4|146871.4|33
1650331570000|2022-04-19 01:26:10|147009.9|146879.9|147013.3|146883.3|147013.3|146883.3|147006.1|146876.1|18
1650331580000|2022-04-19 01:26:20|147008.8|146878.8|147017|146887|147027.7|146897.7|147006.2|146876.2|33
1650331590000|2022-04-19 01:26:30|147017.3|146887.3|147009.6|146879.6|147025.1|146895.1|147009.6|146879.6|24
1650331600000|2022-04-19 01:26:40|147006.4|146876.4|147004.7|146874.7|147014.2|146884.2|147004.7|146874.7|24
1650331610000|2022-04-19 01:26:50|147005.8|146875.8|147007.8|146877.8|147011.4|146881.4|147004.3|146874.3|22
1650331620000|2022-04-19 01:27:00|147008|146878|147006.6|146876.6|147009|146879|147002.2|146872.2|27
1650331630000|2022-04-19 01:27:10|147006.7|146876.7|146999.5|146869.5|147007.7|146877.7|146999.5|146869.5|18
1650331640000|2022-04-19 01:27:20|146999.7|146869.7|147009.9|146879.9|147014.6|146884.6|146999.3|146869.3|20
1650331650000|2022-04-19 01:27:30|147010.5|146880.5|147016.8|146886.8|147019|146889|147008.8|146878.8|25
1650331660000|2022-04-19 01:27:40|147014.6|146884.6|147015.8|146885.8|147016.1|146886.1|147011.3|146881.3|20
1650331670000|2022-04-19 01:27:50|147013.8|146883.8|147009.4|146879.4|147013.9|146883.9|147009.4|146879.4|20
1650331680000|2022-04-19 01:28:00|147017.8|146887.8|147007.3|146877.3|147017.8|146887.8|147005.6|146875.6|31
1650331690000|2022-04-19 01:28:10|147006.7|146876.7|147016.2|146886.2|147019.2|146889.2|147005.6|146875.6|34
1650331700000|2022-04-19 01:28:20|147016.3|146886.3|147003.8|146873.8|147019.9|146889.9|147003.4|146873.4|29
1650331710000|2022-04-19 01:28:30|147007|146877|147008.2|146878.2|147013.4|146883.4|147005.5|146875.5|34
1650331720000|2022-04-19 01:28:40|147008.4|146878.4|147008.4|146878.4|147011|146881|147005.2|146875.2|27
1650331730000|2022-04-19 01:28:50|147008.5|146878.5|147008.1|146878.1|147014|146884|147008.1|146878.1|20
1650331740000|2022-04-19 01:29:00|147004.5|146874.5|147008.9|146878.9|147016.2|146886.2|146995.6|146865.6|38
1650331750000|2022-04-19 01:29:10|147006.6|146876.6|147004.9|146874.9|147014.5|146884.5|147003.2|146873.2|32
1650331760000|2022-04-19 01:29:20|147004.5|146874.5|147005.8|146875.8|147010.9|146880.9|146997|146867|26
1650331770000|2022-04-19 01:29:30|147004.5|146874.5|147014|146884|147019.7|146889.7|147004.3|146874.3|26
1650331780000|2022-04-19 01:29:40|147017.5|146887.5|147013.6|146883.6|147021.6|146891.6|147006.4|146876.4|34
1650331790000|2022-04-19 01:29:50|147012.2|146882.2|147012.4|146882.4|147017.4|146887.4|147005.7|146875.7|28
1650331800000|2022-04-19 01:30:00|147019.4|146889.4|147019.4|146889.4|147023.2|146893.2|147009.7|146879.7|40
1650331810000|2022-04-19 01:30:10|147014.2|146884.2|147009.1|146879.1|147020.6|146890.6|147009.1|146879.1|31
1650331820000|2022-04-19 01:30:20|147010|146880|147009.2|146879.2|147010|146880|147005.4|146875.4|35
1650331830000|2022-04-19 01:30:30|147006.4|146876.4|147011.7|146881.7|147011.7|146881.7|147005.6|146875.6|26
1650331840000|2022-04-19 01:30:40|147013.2|146883.2|147009|146879|147013.2|146883.2|147007.5|146877.5|17
1650331850000|2022-04-19 01:30:50|147008.5|146878.5|147011.1|146881.1|147013|146883|147005|146875|24
1650331860000|2022-04-19 01:31:00|147010.7|146880.7|147011|146881|147013.3|146883.3|147008.2|146878.2|30
1650331870000|2022-04-19 01:31:10|147010.3|146880.3|147006|146876|147014.5|146884.5|147005.1|146875.1|30
1650331880000|2022-04-19 01:31:20|147004.7|146874.7|147009.3|146879.3|147012.7|146882.7|147004.7|146874.7|27
1650331890000|2022-04-19 01:31:30|147007.4|146877.4|147001.9|146871.9|147008.2|146878.2|147001.3|146871.3|27
1650331900000|2022-04-19 01:31:40|147002|146872|147003.9|146873.9|147010.5|146880.5|146999|146869|32
1650331910000|2022-04-19 01:31:50|147005.4|146875.4|147000.5|146870.5|147015.3|146885.3|146999.5|146869.5|33
1650331920000|2022-04-19 01:32:00|147000.2|146870.2|146995.3|146865.3|147000.8|146870.8|146991.7|146861.7|33
1650331930000|2022-04-19 01:32:10|146994.8|146864.8|146995.1|146865.1|146995.6|146865.6|146992.9|146862.9|30
1650331940000|2022-04-19 01:32:20|146995.3|146865.3|146997.2|146867.2|146998.2|146868.2|146995.3|146865.3|31
1650331950000|2022-04-19 01:32:30|146998.2|146868.2|146994.7|146864.7|146998.8|146868.8|146993.4|146863.4|33
1650331960000|2022-04-19 01:32:40|146995|146865|146992|146862|146995.6|146865.6|146992|146862|30
1650331970000|2022-04-19 01:32:50|146993.7|146863.7|146993.1|146863.1|146995.5|146865.5|146993|146863|26
1650331980000|2022-04-19 01:33:00|146993.7|146863.7|146995.6|146865.6|146996.2|146866.2|146993.7|146863.7|21
1650331990000|2022-04-19 01:33:10|146995.2|146865.2|146994.4|146864.4|146996.2|146866.2|146993.6|146863.6|20
1650332000000|2022-04-19 01:33:20|146993.9|146863.9|146994.1|146864.1|146995.1|146865.1|146993.6|146863.6|24
1650332010000|2022-04-19 01:33:30|146994.2|146864.2|146995.4|146865.4|146995.4|146865.4|146990.7|146860.7|27
1650332020000|2022-04-19 01:33:40|146994.9|146864.9|146995.4|146865.4|146998.5|146868.5|146994.3|146864.3|30
1650332030000|2022-04-19 01:33:50|146994.8|146864.8|146994.7|146864.7|146995.4|146865.4|146992.2|146862.2|23
1650332040000|2022-04-19 01:34:00|146995.1|146865.1|146999.5|146869.5|147003.2|146873.2|146994.1|146864.1|24
1650332050000|2022-04-19 01:34:10|147000.4|146870.4|147000.2|146870.2|147010.4|146880.4|146998.6|146868.6|30
1650332060000|2022-04-19 01:34:20|147000.1|146870.1|147016.8|146886.8|147016.8|146886.8|147000.1|146870.1|23
1650332070000|2022-04-19 01:34:30|147017|146887|147007.9|146877.9|147020.3|146890.3|147002.5|146872.5|18
1650332080000|2022-04-19 01:34:40|147008.4|146878.4|147005.9|146875.9|147010.3|146880.3|147002.2|146872.2|32
1650332090000|2022-04-19 01:34:50|147004.8|146874.8|147012|146882|147012.3|146882.3|147002.3|146872.3|33
1650332100000|2022-04-19 01:35:00|147011.4|146881.4|147006.4|146876.4|147014.7|146884.7|147000.2|146870.2|31
1650332110000|2022-04-19 01:35:10|147006.9|146876.9|147027.1|146897.1|147027.1|146897.1|147006.7|146876.7|35
1650332120000|2022-04-19 01:35:20|147026.9|146896.9|147018.9|146888.9|147026.9|146896.9|147018.9|146888.9|26
1650332130000|2022-04-19 01:35:30|147019.3|146889.3|147003.7|146873.7|147019.3|146889.3|147002.6|146872.6|35
1650332140000|2022-04-19 01:35:40|147002.8|146872.8|147004.6|146874.6|147008.9|146878.9|147002.8|146872.8|27
1650332150000|2022-04-19 01:35:50|147005.7|146875.7|147003.8|146873.8|147008.9|146878.9|147003.3|146873.3|19
1650332160000|2022-04-19 01:36:00|147003.7|146873.7|147007.6|146877.6|147008.2|146878.2|147001.8|146871.8|20
1650332170000|2022-04-19 01:36:10|147008.2|146878.2|147003.6|146873.6|147018.8|146888.8|147003.6|146873.6|29
1650332180000|2022-04-19 01:36:20|147003.7|146873.7|147014.6|146884.6|147015.2|146885.2|147002.1|146872.1|34
1650332190000|2022-04-19 01:36:30|147015.3|146885.3|147019.3|146889.3|147029.5|146899.5|147015.3|146885.3|39
1650332200000|2022-04-19 01:36:40|147025.9|146895.9|147018.2|146888.2|147025.9|146895.9|147013.4|146883.4|29
1650332210000|2022-04-19 01:36:50|147019.5|146889.5|147029.2|146899.2|147030.7|146900.7|147018.1|146888.1|20
1650332220000|2022-04-19 01:37:00|147029.1|146899.1|147030.5|146900.5|147030.8|146900.8|147028.6|146898.6|15
1650332230000|2022-04-19 01:37:10|147027.3|146897.3|147034.8|146904.8|147034.8|146904.8|147027.3|146897.3|26
1650332240000|2022-04-19 01:37:20|147034.6|146904.6|147024.7|146894.7|147034.6|146904.6|147021.3|146891.3|30
1650332250000|2022-04-19 01:37:30|147024.4|146894.4|147026.7|146896.7|147032.2|146902.2|147023.4|146893.4|24
1650332260000|2022-04-19 01:37:40|147027|146897|147029.7|146899.7|147033.6|146903.6|147024.1|146894.1|28
1650332270000|2022-04-19 01:37:50|147031.2|146901.2|147034.2|146904.2|147034.4|146904.4|147029.7|146899.7|23
1650332280000|2022-04-19 01:38:00|147034.4|146904.4|147025.4|146895.4|147034.4|146904.4|147025.4|146895.4|28
1650332290000|2022-04-19 01:38:10|147025.8|146895.8|147032.9|146902.9|147032.9|146902.9|147025.3|146895.3|17
1650332300000|2022-04-19 01:38:20|147032.2|146902.2|147031|146901|147032.9|146902.9|147029.6|146899.6|20
1650332310000|2022-04-19 01:38:30|147032.5|146902.5|147036.3|146906.3|147040.1|146910.1|147030.9|146900.9|27
1650332320000|2022-04-19 01:38:40|147036.1|146906.1|147030.6|146900.6|147037|146907|147024.3|146894.3|26
1650332330000|2022-04-19 01:38:50|147030.9|146900.9|147029.4|146899.4|147032.1|146902.1|147026.7|146896.7|22
1650332340000|2022-04-19 01:39:00|147030.7|146900.7|147030.1|146900.1|147034.3|146904.3|147029.1|146899.1|22
1650332350000|2022-04-19 01:39:10|147031.3|146901.3|147031.5|146901.5|147033.2|146903.2|147024.8|146894.8|20
1650332360000|2022-04-19 01:39:20|147031.8|146901.8|147032.6|146902.6|147034.3|146904.3|147031.5|146901.5|15
1650332370000|2022-04-19 01:39:30|147029.8|146899.8|147026.2|146896.2|147030.4|146900.4|147026|146896|14
1650332380000|2022-04-19 01:39:40|147025.8|146895.8|147022.9|146892.9|147029.6|146899.6|147018.8|146888.8|23
1650332390000|2022-04-19 01:39:50|147020.7|146890.7|147027.1|146897.1|147028.9|146898.9|147020.7|146890.7|24
1650332400000|2022-04-19 01:40:00|147025.6|146895.6|147028.7|146898.7|147029.1|146899.1|147025.5|146895.5|22
1650332410000|2022-04-19 01:40:10|147029.3|146899.3|147031.9|146901.9|147033.7|146903.7|147029.1|146899.1|23
1650332420000|2022-04-19 01:40:20|147031.6|146901.6|147029.3|146899.3|147033.7|146903.7|147029.3|146899.3|23
1650332430000|2022-04-19 01:40:30|147029.7|146899.7|147022.3|146892.3|147029.7|146899.7|147022.1|146892.1|25
1650332440000|2022-04-19 01:40:40|147022.7|146892.7|147020.2|146890.2|147022.7|146892.7|147019.4|146889.4|23
1650332450000|2022-04-19 01:40:50|147019.4|146889.4|147016.1|146886.1|147023.2|146893.2|147016.1|146886.1|21
1650332460000|2022-04-19 01:41:00|147015.3|146885.3|147021.8|146891.8|147021.9|146891.9|147014.4|146884.4|28
1650332470000|2022-04-19 01:41:10|147021.9|146891.9|147021.7|146891.7|147023.4|146893.4|147020.6|146890.6|19
1650332480000|2022-04-19 01:41:20|147019.4|146889.4|147026.6|146896.6|147026.6|146896.6|147019.4|146889.4|19
1650332490000|2022-04-19 01:41:30|147025.7|146895.7|147015|146885|147026.1|146896.1|147012.8|146882.8|24
1650332500000|2022-04-19 01:41:40|147015.6|146885.6|147021.9|146891.9|147021.9|146891.9|147014.2|146884.2|25
1650332510000|2022-04-19 01:41:50|147022|146892|147020.3|146890.3|147022|146892|147019.8|146889.8|13
1650332520000|2022-04-19 01:42:00|147020.1|146890.1|147004.8|146874.8|147021.7|146891.7|147004.8|146874.8|26
1650332530000|2022-04-19 01:42:10|147008.4|146878.4|147010.2|146880.2|147012.6|146882.6|147008.4|146878.4|25
1650332540000|2022-04-19 01:42:20|147010.5|146880.5|147008.4|146878.4|147010.6|146880.6|147008.4|146878.4|14
1650332550000|2022-04-19 01:42:30|147007.7|146877.7|147007.1|146877.1|147009.6|146879.6|146998|146868|24
1650332560000|2022-04-19 01:42:40|147006.1|146876.1|147001|146871|147007.8|146877.8|147000.8|146870.8|30
1650332570000|2022-04-19 01:42:50|147002.2|146872.2|147003.8|146873.8|147007.9|146877.9|147002.2|146872.2|26
1650332580000|2022-04-19 01:43:00|147004.2|146874.2|147015.7|146885.7|147015.7|146885.7|147004.2|146874.2|27
1650332590000|2022-04-19 01:43:10|147017.5|146887.5|147004.2|146874.2|147018.4|146888.4|147004.2|146874.2|30
1650332600000|2022-04-19 01:43:20|147004.1|146874.1|147005.3|146875.3|147005.7|146875.7|147003.9|146873.9|17
1650332610000|2022-04-19 01:43:30|147004.8|146874.8|147015|146885|147016.6|146886.6|147004.8|146874.8|30
1650332620000|2022-04-19 01:43:40|147016.5|146886.5|147016|146886|147017.5|146887.5|147012.4|146882.4|17
1650332630000|2022-04-19 01:43:50|147017|146887|147011|146881|147017.2|146887.2|147003.2|146873.2|24
1650332640000|2022-04-19 01:44:00|147010.9|146880.9|147010.5|146880.5|147013.4|146883.4|147008.9|146878.9|16
1650332650000|2022-04-19 01:44:10|147011.7|146881.7|147010.3|146880.3|147011.7|146881.7|147009.6|146879.6|10
1650332660000|2022-04-19 01:44:20|147010.7|146880.7|147019|146889|147023.5|146893.5|147010.7|146880.7|27
1650332670000|2022-04-19 01:44:30|147019.8|146889.8|147021|146891|147021|146891|147016.8|146886.8|24
1650332680000|2022-04-19 01:44:40|147022.2|146892.2|147029.5|146899.5|147033.4|146903.4|147022.2|146892.2|23
1650332690000|2022-04-19 01:44:50|147028.6|146898.6|147015.7|146885.7|147031.7|146901.7|147015.7|146885.7|22
1650332700000|2022-04-19 01:45:00|147019.8|146889.8|147025.6|146895.6|147027.7|146897.7|147018.5|146888.5|30
1650332710000|2022-04-19 01:45:10|147025.8|146895.8|147026.5|146896.5|147036.4|146906.4|147025.4|146895.4|27
1650332720000|2022-04-19 01:45:20|147034.3|146904.3|147024.2|146894.2|147034.3|146904.3|147023.4|146893.4|34
1650332730000|2022-04-19 01:45:30|147026.3|146896.3|147029.5|146899.5|147029.5|146899.5|147025.7|146895.7|26
1650332740000|2022-04-19 01:45:40|147028.2|146898.2|147028.5|146898.5|147029.4|146899.4|147027.1|146897.1|25
1650332750000|2022-04-19 01:45:50|147031.2|146901.2|147030.6|146900.6|147031.6|146901.6|147028.3|146898.3|19
1650332760000|2022-04-19 01:46:00|147029.5|146899.5|147026.2|146896.2|147038.9|146908.9|147020.6|146890.6|38
1650332770000|2022-04-19 01:46:10|147024.9|146894.9|147026.2|146896.2|147031.7|146901.7|147024.9|146894.9|33
1650332780000|2022-04-19 01:46:20|147026.4|146896.4|147024.5|146894.5|147028.4|146898.4|147024|146894|21
1650332790000|2022-04-19 01:46:30|147024.6|146894.6|147024.9|146894.9|147024.9|146894.9|147021.3|146891.3|20
1650332800000|2022-04-19 01:46:40|147025.4|146895.4|147025.5|146895.5|147027.3|146897.3|147018.9|146888.9|21
1650332810000|2022-04-19 01:46:50|147026.2|146896.2|147026.5|146896.5|147026.7|146896.7|147020.3|146890.3|25
1650332820000|2022-04-19 01:47:00|147026.7|146896.7|147022.6|146892.6|147028.3|146898.3|147022.3|146892.3|29
1650332830000|2022-04-19 01:47:10|147022.5|146892.5|147019.7|146889.7|147022.5|146892.5|147019.4|146889.4|26
1650332840000|2022-04-19 01:47:20|147020.3|146890.3|147017|146887|147020.4|146890.4|147016.2|146886.2|21
1650332850000|2022-04-19 01:47:30|147016.9|146886.9|147012.7|146882.7|147018.2|146888.2|147012.7|146882.7|23
1650332860000|2022-04-19 01:47:40|147012.8|146882.8|147008.5|146878.5|147013.9|146883.9|147001.9|146871.9|17
1650332870000|2022-04-19 01:47:50|147007.9|146877.9|147009.4|146879.4|147010.7|146880.7|147006|146876|27
1650332880000|2022-04-19 01:48:00|147009.3|146879.3|147011.4|146881.4|147012.1|146882.1|147009.3|146879.3|24
1650332890000|2022-04-19 01:48:10|147011.1|146881.1|147008.8|146878.8|147012.1|146882.1|147002.4|146872.4|26
1650332900000|2022-04-19 01:48:20|147009.1|146879.1|147009.3|146879.3|147011.7|146881.7|147003.1|146873.1|34
1650332910000|2022-04-19 01:48:30|147008.2|146878.2|147008.2|146878.2|147010.6|146880.6|147007.7|146877.7|28
1650332920000|2022-04-19 01:48:40|147009|146879|147009.8|146879.8|147010.3|146880.3|147004.9|146874.9|35
1650332930000|2022-04-19 01:48:50|147009.7|146879.7|147008.9|146878.9|147010.5|146880.5|147007.6|146877.6|24
1650332940000|2022-04-19 01:49:00|147009.6|146879.6|147009.3|146879.3|147010|146880|147008.7|146878.7|20
1650332950000|2022-04-19 01:49:10|147009.2|146879.2|147009.5|146879.5|147013.3|146883.3|147008.7|146878.7|22
1650332960000|2022-04-19 01:49:20|147000.4|146870.4|147009.6|146879.6|147014.3|146884.3|147000.2|146870.2|31
1650332970000|2022-04-19 01:49:30|147007.5|146877.5|147005.3|146875.3|147009|146879|147004.6|146874.6|31
1650332980000|2022-04-19 01:49:40|147006.5|146876.5|147006.2|146876.2|147012|146882|147006.2|146876.2|29
1650332990000|2022-04-19 01:49:50|147006.1|146876.1|147006.3|146876.3|147009.3|146879.3|147005.4|146875.4|21
1650333000000|2022-04-19 01:50:00|147006.1|146876.1|147009.9|146879.9|147013.9|146883.9|147004.8|146874.8|20
1650333010000|2022-04-19 01:50:10|147010.7|146880.7|147013.9|146883.9|147014.2|146884.2|147010.7|146880.7|29
1650333020000|2022-04-19 01:50:20|147014|146884|147009.8|146879.8|147017.5|146887.5|147009.8|146879.8|26
1650333030000|2022-04-19 01:50:30|147010.5|146880.5|147004.4|146874.4|147010.9|146880.9|147003.7|146873.7|35
1650333040000|2022-04-19 01:50:40|147006|146876|147006.5|146876.5|147008.2|146878.2|147000.1|146870.1|30
1650333050000|2022-04-19 01:50:50|147006.3|146876.3|147006.1|146876.1|147008|146878|147001.2|146871.2|30
1650333060000|2022-04-19 01:51:00|147006.3|146876.3|147016.2|146886.2|147017.4|146887.4|147006.1|146876.1|31
1650333070000|2022-04-19 01:51:10|147017.2|146887.2|147012.3|146882.3|147017.3|146887.3|147011.8|146881.8|27
1650333080000|2022-04-19 01:51:20|147012.9|146882.9|147013.6|146883.6|147014.1|146884.1|147010.9|146880.9|22
1650333090000|2022-04-19 01:51:30|147013.9|146883.9|147009.5|146879.5|147013.9|146883.9|147003.4|146873.4|31
1650333100000|2022-04-19 01:51:40|147008.4|146878.4|147010.9|146880.9|147012.4|146882.4|147007.9|146877.9|19
1650333110000|2022-04-19 01:51:50|147010|146880|147014.3|146884.3|147014.3|146884.3|147010|146880|21
1650333120000|2022-04-19 01:52:00|147014.4|146884.4|147013.2|146883.2|147014.7|146884.7|147012.8|146882.8|18
1650333130000|2022-04-19 01:52:10|147013.5|146883.5|147013.8|146883.8|147016|146886|147009|146879|20
1650333140000|2022-04-19 01:52:20|147014.1|146884.1|147017.8|146887.8|147022.4|146892.4|147013.6|146883.6|24
1650333150000|2022-04-19 01:52:30|147018.7|146888.7|147014|146884|147020.9|146890.9|147013.6|146883.6|19
1650333160000|2022-04-19 01:52:40|147012.8|146882.8|147012.5|146882.5|147012.8|146882.8|147010.1|146880.1|20
1650333170000|2022-04-19 01:52:50|147012.8|146882.8|147014.7|146884.7|147015.6|146885.6|147012.3|146882.3|18
1650333180000|2022-04-19 01:53:00|147015.1|146885.1|147010.9|146880.9|147016.2|146886.2|147008.3|146878.3|33
1650333190000|2022-04-19 01:53:10|147010.7|146880.7|147009.7|146879.7|147014.4|146884.4|147006.3|146876.3|31
1650333200000|2022-04-19 01:53:20|147011.5|146881.5|147018.1|146888.1|147019.6|146889.6|147011.5|146881.5|31
1650333210000|2022-04-19 01:53:30|147018.2|146888.2|147020|146890|147021.3|146891.3|147018.2|146888.2|24
1650333220000|2022-04-19 01:53:40|147018.8|146888.8|147007|146877|147019.3|146889.3|147007|146877|26
1650333230000|2022-04-19 01:53:50|147008|146878|147018.7|146888.7|147018.7|146888.7|147007.2|146877.2|32
1650333240000|2022-04-19 01:54:00|147018.6|146888.6|147012.1|146882.1|147018.8|146888.8|147011.4|146881.4|29
1650333250000|2022-04-19 01:54:10|147011.8|146881.8|147013.4|146883.4|147013.4|146883.4|147011.1|146881.1|11
1650333260000|2022-04-19 01:54:20|147014.5|146884.5|147012.4|146882.4|147014.5|146884.5|147012.3|146882.3|19
1650333270000|2022-04-19 01:54:30|147012.1|146882.1|147013.9|146883.9|147013.9|146883.9|147012.1|146882.1|14
1650333280000|2022-04-19 01:54:40|147014.1|146884.1|147011.7|146881.7|147014.1|146884.1|147010.4|146880.4|19
1650333290000|2022-04-19 01:54:50|147010.7|146880.7|147012.5|146882.5|147014.2|146884.2|147010.6|146880.6|24
1650333300000|2022-04-19 01:55:00|147013.8|146883.8|147015|146885|147016.8|146886.8|147012.7|146882.7|20
1650333310000|2022-04-19 01:55:10|147017.8|146887.8|147012.6|146882.6|147017.8|146887.8|147003.2|146873.2|30
1650333320000|2022-04-19 01:55:20|147009.7|146879.7|147016|146886|147017.5|146887.5|147009.7|146879.7|35
1650333330000|2022-04-19 01:55:30|147014.6|146884.6|147017.4|146887.4|147017.6|146887.6|147013.5|146883.5|26
1650333340000|2022-04-19 01:55:40|147017|146887|147024.2|146894.2|147024.2|146894.2|147015.6|146885.6|30
1650333350000|2022-04-19 01:55:50|147024.3|146894.3|147025.4|146895.4|147028.2|146898.2|147020|146890|30
1650333360000|2022-04-19 01:56:00|147024.7|146894.7|147028.2|146898.2|147028.4|146898.4|147023.1|146893.1|31
1650333370000|2022-04-19 01:56:10|147026.8|146896.8|147025.8|146895.8|147028|146898|147024.4|146894.4|28
1650333380000|2022-04-19 01:56:20|147025.6|146895.6|147028|146898|147030.5|146900.5|147024.5|146894.5|31
1650333390000|2022-04-19 01:56:30|147027.7|146897.7|147025.6|146895.6|147033|146903|147020.7|146890.7|28
1650333400000|2022-04-19 01:56:40|147030.4|146900.4|147025.7|146895.7|147030.4|146900.4|147023.5|146893.5|22
1650333410000|2022-04-19 01:56:50|147025.2|146895.2|147025.5|146895.5|147027.8|146897.8|147023.6|146893.6|26
1650333420000|2022-04-19 01:57:00|147026.3|146896.3|147020.1|146890.1|147026.3|146896.3|147020.1|146890.1|30
1650333430000|2022-04-19 01:57:10|147020|146890|147025|146895|147025.8|146895.8|147013.6|146883.6|25
1650333440000|2022-04-19 01:57:20|147025.2|146895.2|147026.2|146896.2|147031.8|146901.8|147020.1|146890.1|29
1650333450000|2022-04-19 01:57:30|147021.9|146891.9|147024.6|146894.6|147024.6|146894.6|147019.4|146889.4|30
1650333460000|2022-04-19 01:57:40|147023.3|146893.3|147025.6|146895.6|147026.5|146896.5|147023.1|146893.1|20
1650333470000|2022-04-19 01:57:50|147025.7|146895.7|147026.4|146896.4|147029.4|146899.4|147023|146893|30
1650333480000|2022-04-19 01:58:00|147029.1|146899.1|147026.3|146896.3|147033.4|146903.4|147016.1|146886.1|35
1650333490000|2022-04-19 01:58:10|147029.4|146899.4|147025.6|146895.6|147031.4|146901.4|147022.5|146892.5|30
1650333500000|2022-04-19 01:58:20|147026.2|146896.2|147016.2|146886.2|147026.2|146896.2|147016.2|146886.2|33
1650333510000|2022-04-19 01:58:30|147015.6|146885.6|147020.7|146890.7|147021.5|146891.5|147015.6|146885.6|22
1650333520000|2022-04-19 01:58:40|147020.6|146890.6|147021.7|146891.7|147024.7|146894.7|147020.6|146890.6|23
1650333530000|2022-04-19 01:58:50|147022.6|146892.6|147023|146893|147023.9|146893.9|147019.1|146889.1|22
1650333540000|2022-04-19 01:59:00|147028.1|146898.1|147024.4|146894.4|147032.1|146902.1|147020.2|146890.2|27
1650333550000|2022-04-19 01:59:10|147025.7|146895.7|147027.8|146897.8|147028.5|146898.5|147025|146895|29
1650333560000|2022-04-19 01:59:20|147027.9|146897.9|147027.3|146897.3|147031.3|146901.3|147025.2|146895.2|31
1650333570000|2022-04-19 01:59:30|147027|146897|147029.5|146899.5|147029.5|146899.5|147025.5|146895.5|28
1650333580000|2022-04-19 01:59:40|147027.4|146897.4|147027|146897|147031.2|146901.2|147026|146896|28
1650333590000|2022-04-19 01:59:50|147025.8|146895.8|147028.5|146898.5|147031.2|146901.2|147025.8|146895.8|29
1650333600000|2022-04-19 02:00:00|147025|146895|147025.9|146895.9|147030.7|146900.7|147015.8|146885.8|35
1650333610000|2022-04-19 02:00:10|147025.7|146895.7|147025|146895|147027|146897|147019.6|146889.6|30
1650333620000|2022-04-19 02:00:20|147025.7|146895.7|147028.7|146898.7|147028.8|146898.8|147025.7|146895.7|25
1650333630000|2022-04-19 02:00:30|147029.2|146899.2|147033|146903|147033|146903|147027.8|146897.8|23
1650333640000|2022-04-19 02:00:40|147032.6|146902.6|147030.3|146900.3|147033.4|146903.4|147030.1|146900.1|23
1650333650000|2022-04-19 02:00:50|147019.8|146889.8|147037.2|146907.2|147037.2|146907.2|147019.8|146889.8|30
1650333660000|2022-04-19 02:01:00|147030.8|146900.8|147023.1|146893.1|147030.8|146900.8|147021.2|146891.2|32
1650333670000|2022-04-19 02:01:10|147025.4|146895.4|147022.9|146892.9|147029.5|146899.5|147020.6|146890.6|21
1650333680000|2022-04-19 02:01:20|147023.3|146893.3|147021.1|146891.1|147023.8|146893.8|147014.4|146884.4|22
1650333690000|2022-04-19 02:01:30|147019.7|146889.7|147023.7|146893.7|147024.7|146894.7|147019.5|146889.5|19
1650333700000|2022-04-19 02:01:40|147021.2|146891.2|147021.8|146891.8|147023|146893|147020.6|146890.6|19
1650333710000|2022-04-19 02:01:50|147022.1|146892.1|147025.3|146895.3|147025.8|146895.8|147012.5|146882.5|24
1650333720000|2022-04-19 02:02:00|147023.2|146893.2|147026.1|146896.1|147026.8|146896.8|147021.8|146891.8|23
1650333730000|2022-04-19 02:02:10|147027.9|146897.9|147025.6|146895.6|147029|146899|147024.6|146894.6|28
1650333740000|2022-04-19 02:02:20|147025.8|146895.8|147027.9|146897.9|147029.6|146899.6|147023.1|146893.1|23
1650333750000|2022-04-19 02:02:30|147028.4|146898.4|147030.3|146900.3|147030.3|146900.3|147022.7|146892.7|25
1650333760000|2022-04-19 02:02:40|147027.7|146897.7|147026.1|146896.1|147031|146901|147024.2|146894.2|22
1650333770000|2022-04-19 02:02:50|147027.6|146897.6|147022.5|146892.5|147028.5|146898.5|147022.3|146892.3|18
1650333780000|2022-04-19 02:03:00|147023.4|146893.4|147028.2|146898.2|147029.2|146899.2|147017.8|146887.8|24
1650333790000|2022-04-19 02:03:10|147026.2|146896.2|147031.3|146901.3|147031.8|146901.8|147026.2|146896.2|21
1650333800000|2022-04-19 02:03:20|147029.6|146899.6|147024.5|146894.5|147030.3|146900.3|147023.7|146893.7|20
1650333810000|2022-04-19 02:03:30|147022.7|146892.7|147025.4|146895.4|147028|146898|147022.7|146892.7|28
1650333820000|2022-04-19 02:03:40|147022.9|146892.9|147026.4|146896.4|147028|146898|147022.9|146892.9|30
1650333830000|2022-04-19 02:03:50|147026.6|146896.6|147030.7|146900.7|147030.7|146900.7|147023.2|146893.2|24
1650333840000|2022-04-19 02:04:00|147031.9|146901.9|147025.8|146895.8|147031.9|146901.9|147023.1|146893.1|33
1650333850000|2022-04-19 02:04:10|147024.4|146894.4|147028.3|146898.3|147028.3|146898.3|147024.1|146894.1|28
1650333860000|2022-04-19 02:04:20|147026.5|146896.5|147031|146901|147031|146901|147024.1|146894.1|26
1650333870000|2022-04-19 02:04:30|147018.8|146888.8|147028.7|146898.7|147028.8|146898.8|147018.8|146888.8|23
1650333880000|2022-04-19 02:04:40|147031.4|146901.4|147032.5|146902.5|147032.5|146902.5|147026.7|146896.7|28
1650333890000|2022-04-19 02:04:50|147026.6|146896.6|147025.6|146895.6|147029.2|146899.2|147015.1|146885.1|29
1650333900000|2022-04-19 02:05:00|147027.9|146897.9|147030.7|146900.7|147031.3|146901.3|147025.7|146895.7|23
1650333910000|2022-04-19 02:05:10|147031.1|146901.1|147029|146899|147032.6|146902.6|147025|146895|32
1650333920000|2022-04-19 02:05:20|147028.9|146898.9|147029.9|146899.9|147033.4|146903.4|147023.3|146893.3|36
1650333930000|2022-04-19 02:05:30|147027.7|146897.7|147029.7|146899.7|147032.9|146902.9|147018.8|146888.8|30
1650333940000|2022-04-19 02:05:40|147029.5|146899.5|147021.9|146891.9|147029.5|146899.5|147019.2|146889.2|34
1650333950000|2022-04-19 02:05:50|147025.1|146895.1|147024|146894|147030.1|146900.1|147021.7|146891.7|22
1650333960000|2022-04-19 02:06:00|147024.7|146894.7|147030.4|146900.4|147036.3|146906.3|147024.7|146894.7|34
1650333970000|2022-04-19 02:06:10|147029.7|146899.7|147030.5|146900.5|147034.6|146904.6|147028.2|146898.2|25
1650333980000|2022-04-19 02:06:20|147032|146902|147030.9|146900.9|147032|146902|147026.1|146896.1|18
1650333990000|2022-04-19 02:06:30|147031.5|146901.5|147033.1|146903.1|147036.5|146906.5|147029.1|146899.1|26
1650334000000|2022-04-19 02:06:40|147030|146900|147030.5|146900.5|147033.3|146903.3|147029.3|146899.3|26
1650334010000|2022-04-19 02:06:50|147030.7|146900.7|147025.9|146895.9|147038|146908|147020|146890|32
1650334020000|2022-04-19 02:07:00|147024.8|146894.8|147020.6|146890.6|147027|146897|147020.6|146890.6|33
1650334030000|2022-04-19 02:07:10|147021.3|146891.3|147024.2|146894.2|147027.5|146897.5|147019.8|146889.8|33
1650334040000|2022-04-19 02:07:20|147024|146894|147029.2|146899.2|147029.2|146899.2|147023.6|146893.6|31
1650334050000|2022-04-19 02:07:30|147015.3|146885.3|147028.4|146898.4|147032|146902|147015.3|146885.3|23
1650334060000|2022-04-19 02:07:40|147025.8|146895.8|147023.6|146893.6|147029.2|146899.2|147021.8|146891.8|23
1650334070000|2022-04-19 02:07:50|147023.9|146893.9|147035.5|146905.5|147036.8|146906.8|147022|146892|30
1650334080000|2022-04-19 02:08:00|147033.2|146903.2|147036.2|146906.2|147039.7|146909.7|147033.2|146903.2|26
1650334090000|2022-04-19 02:08:10|147034.6|146904.6|147036.7|146906.7|147041.2|146911.2|147032.7|146902.7|25
1650334100000|2022-04-19 02:08:20|147036.6|146906.6|147037.9|146907.9|147040.2|146910.2|147035.5|146905.5|21
1650334110000|2022-04-19 02:08:30|147031.7|146901.7|147052.9|146922.9|147052.9|146922.9|147031.7|146901.7|21
1650334120000|2022-04-19 02:08:40|147050.9|146920.9|147034.5|146904.5|147050.9|146920.9|147033.1|146903.1|38
1650334130000|2022-04-19 02:08:50|147038.9|146908.9|147042.3|146912.3|147051.8|146921.8|147029.1|146899.1|39
1650334140000|2022-04-19 02:09:00|147042.9|146912.9|147041.3|146911.3|147048.9|146918.9|147032.7|146902.7|37
1650334150000|2022-04-19 02:09:10|147041.5|146911.5|147046.2|146916.2|147047.2|146917.2|147038|146908|37
1650334160000|2022-04-19 02:09:20|147050.4|146920.4|147043.3|146913.3|147050.5|146920.5|147035.7|146905.7|32
1650334170000|2022-04-19 02:09:30|147043.6|146913.6|147038.1|146908.1|147043.6|146913.6|147033.2|146903.2|25
1650334180000|2022-04-19 02:09:40|147036.7|146906.7|147042.1|146912.1|147048.7|146918.7|147035|146905|30
1650334190000|2022-04-19 02:09:50|147042|146912|147041.7|146911.7|147044.8|146914.8|147038.9|146908.9|35
1650334200000|2022-04-19 02:10:00|147040.3|146910.3|147040.7|146910.7|147047.5|146917.5|147037.3|146907.3|38
1650334210000|2022-04-19 02:10:10|147039.9|146909.9|147044.3|146914.3|147046.1|146916.1|147038.8|146908.8|36
1650334220000|2022-04-19 02:10:20|147043.7|146913.7|147041.3|146911.3|147048.3|146918.3|147039|146909|31
1650334230000|2022-04-19 02:10:30|147041.4|146911.4|147043|146913|147045.1|146915.1|147038.8|146908.8|27
1650334240000|2022-04-19 02:10:40|147044.3|146914.3|147041.5|146911.5|147044.3|146914.3|147040.8|146910.8|21
1650334250000|2022-04-19 02:10:50|147041.6|146911.6|147048.6|146918.6|147054.8|146924.8|147039|146909|31
1650334260000|2022-04-19 02:11:00|147042.7|146912.7|147031.5|146901.5|147052.2|146922.2|147026.3|146896.3|38
1650334270000|2022-04-19 02:11:10|147031|146901|147029.8|146899.8|147032.9|146902.9|147027.8|146897.8|24
1650334280000|2022-04-19 02:11:20|147030.3|146900.3|147030|146900|147031.8|146901.8|147019.8|146889.8|28
1650334290000|2022-04-19 02:11:30|147026.7|146896.7|147022.8|146892.8|147030|146900|147020.1|146890.1|23
1650334300000|2022-04-19 02:11:40|147023.5|146893.5|147023.7|146893.7|147027.5|146897.5|147022.2|146892.2|23
1650334310000|2022-04-19 02:11:50|147023.8|146893.8|147033.8|146903.8|147037.5|146907.5|147015.8|146885.8|30
1650334320000|2022-04-19 02:12:00|147036.9|146906.9|147037.8|146907.8|147042.3|146912.3|147025.7|146895.7|31
1650334330000|2022-04-19 02:12:10|147038|146908|147039.5|146909.5|147040.7|146910.7|147033.4|146903.4|22
1650334340000|2022-04-19 02:12:20|147037.4|146907.4|147037.4|146907.4|147037.7|146907.7|147034.6|146904.6|21
1650334350000|2022-04-19 02:12:30|147037.7|146907.7|147043.8|146913.8|147043.8|146913.8|147037.2|146907.2|27
1650334360000|2022-04-19 02:12:40|147043.9|146913.9|147035.5|146905.5|147046.3|146916.3|147034.1|146904.1|26
1650334370000|2022-04-19 02:12:50|147043.4|146913.4|147039.7|146909.7|147045|146915|147027.8|146897.8|21
1650334380000|2022-04-19 02:13:00|147044.3|146914.3|147045.7|146915.7|147047.8|146917.8|147034|146904|29
1650334390000|2022-04-19 02:13:10|147048.8|146918.8|147040.2|146910.2|147048.8|146918.8|147037.4|146907.4|26
1650334400000|2022-04-19 02:13:20|147039.5|146909.5|147039.3|146909.3|147042.3|146912.3|147038.6|146908.6|17
1650334410000|2022-04-19 02:13:30|147039.5|146909.5|147042.3|146912.3|147042.3|146912.3|147036.6|146906.6|21
1650334420000|2022-04-19 02:13:40|147042.4|146912.4|147040.5|146910.5|147043.8|146913.8|147030.7|146900.7|20
1650334430000|2022-04-19 02:13:50|147040.4|146910.4|147035.6|146905.6|147043.8|146913.8|147030.8|146900.8|25
1650334440000|2022-04-19 02:14:00|147037.3|146907.3|147037.6|146907.6|147038.4|146908.4|147034.2|146904.2|21
1650334450000|2022-04-19 02:14:10|147040.3|146910.3|147038.8|146908.8|147049.2|146919.2|147029.9|146899.9|26
1650334460000|2022-04-19 02:14:20|147034.9|146904.9|147038.9|146908.9|147042.5|146912.5|147032|146902|20
1650334470000|2022-04-19 02:14:30|147039|146909|147035.4|146905.4|147039|146909|147034.6|146904.6|18
1650334480000|2022-04-19 02:14:40|147035.8|146905.8|147038.6|146908.6|147041.1|146911.1|147035.8|146905.8|23
1650334490000|2022-04-19 02:14:50|147042.2|146912.2|147038.6|146908.6|147042.2|146912.2|147032.7|146902.7|21
1650334500000|2022-04-19 02:15:00|147033.4|146903.4|147040.1|146910.1|147045.3|146915.3|147025.3|146895.3|29
1650334510000|2022-04-19 02:15:10|147039.9|146909.9|147040.5|146910.5|147040.5|146910.5|147034.5|146904.5|25
1650334520000|2022-04-19 02:15:20|147040.4|146910.4|147034|146904|147040.4|146910.4|147034|146904|25
1650334530000|2022-04-19 02:15:30|147033.5|146903.5|147040.2|146910.2|147040.2|146910.2|147033.5|146903.5|23
1650334540000|2022-04-19 02:15:40|147040.3|146910.3|147045.9|146915.9|147046.7|146916.7|147040.3|146910.3|33
1650334550000|2022-04-19 02:15:50|147045.8|146915.8|147044.8|146914.8|147046|146916|147041.3|146911.3|25
1650334560000|2022-04-19 02:16:00|147044.6|146914.6|147038.9|146908.9|147048.3|146918.3|147038.9|146908.9|25
1650334570000|2022-04-19 02:16:10|147041.9|146911.9|147049|146919|147050.6|146920.6|147041.9|146911.9|25
1650334580000|2022-04-19 02:16:20|147048.9|146918.9|147048.5|146918.5|147050.8|146920.8|147046.5|146916.5|31
1650334590000|2022-04-19 02:16:30|147048.6|146918.6|147049.2|146919.2|147050.7|146920.7|147044.5|146914.5|19
1650334600000|2022-04-19 02:16:40|147049.4|146919.4|147049|146919|147050.7|146920.7|147048.8|146918.8|19
1650334610000|2022-04-19 02:16:50|147046.3|146916.3|147043.6|146913.6|147058.3|146928.3|147031.5|146901.5|21
1650334620000|2022-04-19 02:17:00|147040.2|146910.2|147044.9|146914.9|147045.2|146915.2|147040.2|146910.2|32
1650334630000|2022-04-19 02:17:10|147044.5|146914.5|147041.7|146911.7|147044.7|146914.7|147040.7|146910.7|25
1650334640000|2022-04-19 02:17:20|147041.6|146911.6|147055.7|146925.7|147059.8|146929.8|147041.6|146911.6|26
1650334650000|2022-04-19 02:17:30|147046.5|146916.5|147049.9|146919.9|147053.6|146923.6|147045.7|146915.7|28
1650334660000|2022-04-19 02:17:40|147054.1|146924.1|147041.6|146911.6|147054.1|146924.1|147039.6|146909.6|34
1650334670000|2022-04-19 02:17:50|147043.6|146913.6|147044.2|146914.2|147045.7|146915.7|147040.4|146910.4|21
1650334680000|2022-04-19 02:18:00|147045.1|146915.1|147049|146919|147049|146919|147042.9|146912.9|25
1650334690000|2022-04-19 02:18:10|147047.9|146917.9|147048.4|146918.4|147049.1|146919.1|147040.5|146910.5|25
1650334700000|2022-04-19 02:18:20|147044.2|146914.2|147047.5|146917.5|147050.3|146920.3|147043.3|146913.3|30
1650334710000|2022-04-19 02:18:30|147047.6|146917.6|147043|146913|147048|146918|147040.4|146910.4|29
1650334720000|2022-04-19 02:18:40|147044.3|146914.3|147047.7|146917.7|147047.9|146917.9|147044.1|146914.1|22
1650334730000|2022-04-19 02:18:50|147047.6|146917.6|147045.9|146915.9|147050.5|146920.5|147043.2|146913.2|20
1650334740000|2022-04-19 02:19:00|147045.8|146915.8|147043.3|146913.3|147046.3|146916.3|147040.1|146910.1|26
1650334750000|2022-04-19 02:19:10|147046.7|146916.7|147044|146914|147049.7|146919.7|147044|146914|18
1650334760000|2022-04-19 02:19:20|147050.6|146920.6|147027.8|146897.8|147052.4|146922.4|147018.4|146888.4|28
1650334770000|2022-04-19 02:19:30|147026.1|146896.1|147013.5|146883.5|147032.8|146902.8|147013.5|146883.5|29
1650334780000|2022-04-19 02:19:40|147012.4|146882.4|147020.1|146890.1|147020.1|146890.1|147012.4|146882.4|28
1650334790000|2022-04-19 02:19:50|147018.1|146888.1|147023.1|146893.1|147023.3|146893.3|147016.5|146886.5|22
1650334800000|2022-04-19 02:20:00|147021.1|146891.1|147034.7|146904.7|147036.8|146906.8|147017.9|146887.9|27
1650334810000|2022-04-19 02:20:10|147028.1|146898.1|147030.2|146900.2|147034|146904|147022.4|146892.4|24
1650334820000|2022-04-19 02:20:20|147028.6|146898.6|147018.8|146888.8|147028.7|146898.7|147014.1|146884.1|20
1650334830000|2022-04-19 02:20:30|147023.2|146893.2|147019|146889|147027.4|146897.4|147014.4|146884.4|16
1650334840000|2022-04-19 02:20:40|147024.3|146894.3|147020|146890|147029.7|146899.7|147017.9|146887.9|27
1650334850000|2022-04-19 02:20:50|147021.6|146891.6|147022.5|146892.5|147023.9|146893.9|147020|146890|27
1650334860000|2022-04-19 02:21:00|147026|146896|147023.1|146893.1|147029.2|146899.2|147021.8|146891.8|30
1650334870000|2022-04-19 02:21:10|147025.1|146895.1|147024.2|146894.2|147026.6|146896.6|147020.4|146890.4|19
1650334880000|2022-04-19 02:21:20|147024.6|146894.6|147026.3|146896.3|147034.4|146904.4|147023.9|146893.9|34
1650334890000|2022-04-19 02:21:30|147023.5|146893.5|147034.2|146904.2|147034.9|146904.9|147023.5|146893.5|27
1650334900000|2022-04-19 02:21:40|147034.4|146904.4|147037.5|146907.5|147037.9|146907.9|147034.4|146904.4|19
1650334910000|2022-04-19 02:21:50|147036.9|146906.9|147035.9|146905.9|147042.5|146912.5|147030.6|146900.6|28
1650334920000|2022-04-19 02:22:00|147030.9|146900.9|147033.7|146903.7|147039.5|146909.5|147025.4|146895.4|31
1650334930000|2022-04-19 02:22:10|147032.4|146902.4|147028.4|146898.4|147032.9|146902.9|147025.9|146895.9|28
1650334940000|2022-04-19 02:22:20|147027.7|146897.7|147027|146897|147030|146900|147026.7|146896.7|21
1650334950000|2022-04-19 02:22:30|147028.8|146898.8|147033.9|146903.9|147037.4|146907.4|147027.4|146897.4|22
1650334960000|2022-04-19 02:22:40|147027.3|146897.3|147040|146910|147047.1|146917.1|147027.1|146897.1|36
1650334970000|2022-04-19 02:22:50|147038.3|146908.3|147036.5|146906.5|147046.7|146916.7|147029.9|146899.9|29
1650334980000|2022-04-19 02:23:00|147040.3|146910.3|147039.8|146909.8|147043|146913|147030.9|146900.9|35
1650334990000|2022-04-19 02:23:10|147040.5|146910.5|147038.7|146908.7|147042.2|146912.2|147037.4|146907.4|31
1650335000000|2022-04-19 02:23:20|147038.6|146908.6|147038.5|146908.5|147039.5|146909.5|147037.4|146907.4|22
1650335010000|2022-04-19 02:23:30|147038.8|146908.8|147040.5|146910.5|147044.1|146914.1|147034.1|146904.1|18
1650335020000|2022-04-19 02:23:40|147040.8|146910.8|147042|146912|147047.4|146917.4|147023.2|146893.2|30
1650335030000|2022-04-19 02:23:50|147041.3|146911.3|147041.7|146911.7|147049.7|146919.7|147037.5|146907.5|21
1650335040000|2022-04-19 02:24:00|147042|146912|147042.6|146912.6|147046.1|146916.1|147039.7|146909.7|27
1650335050000|2022-04-19 02:24:10|147041.6|146911.6|147040.8|146910.8|147041.6|146911.6|147037.3|146907.3|20
1650335060000|2022-04-19 02:24:20|147039.1|146909.1|147045|146915|147045.5|146915.5|147039.1|146909.1|19
1650335070000|2022-04-19 02:24:30|147043.5|146913.5|147043.3|146913.3|147044.1|146914.1|147041.4|146911.4|13
1650335080000|2022-04-19 02:24:40|147042.9|146912.9|147037.2|146907.2|147051.7|146921.7|147034.4|146904.4|23
1650335090000|2022-04-19 02:24:50|147044.4|146914.4|147042.6|146912.6|147044.4|146914.4|147036.8|146906.8|26
1650335100000|2022-04-19 02:25:00|147041.5|146911.5|147039.6|146909.6|147043.8|146913.8|147039|146909|19
1650335110000|2022-04-19 02:25:10|147039|146909|147046|146916|147046|146916|147039|146909|19
1650335120000|2022-04-19 02:25:20|147050.3|146920.3|147043.4|146913.4|147053.4|146923.4|147042.4|146912.4|29
1650335130000|2022-04-19 02:25:30|147043.5|146913.5|147050.8|146920.8|147052.5|146922.5|147043.5|146913.5|24
1650335140000|2022-04-19 02:25:40|147051.4|146921.4|147052.9|146922.9|147055|146925|147046.7|146916.7|23
1650335150000|2022-04-19 02:25:50|147054.5|146924.5|147054.3|146924.3|147055.6|146925.6|147052.2|146922.2|17
1650335160000|2022-04-19 02:26:00|147054.4|146924.4|147035.5|146905.5|147054.4|146924.4|147033.8|146903.8|33
1650335170000|2022-04-19 02:26:10|147034.9|146904.9|147038.5|146908.5|147043.4|146913.4|147034.8|146904.8|24
1650335180000|2022-04-19 02:26:20|147039.3|146909.3|147041.8|146911.8|147045.3|146915.3|147036.8|146906.8|21
1650335190000|2022-04-19 02:26:30|147042.8|146912.8|147051.4|146921.4|147051.4|146921.4|147039.8|146909.8|24
1650335200000|2022-04-19 02:26:40|147053.3|146923.3|147046.8|146916.8|147053.3|146923.3|147039.8|146909.8|24
1650335210000|2022-04-19 02:26:50|147047.5|146917.5|147053|146923|147060.8|146930.8|147042.7|146912.7|27
1650335220000|2022-04-19 02:27:00|147051.7|146921.7|147042.2|146912.2|147052.9|146922.9|147034.4|146904.4|34
1650335230000|2022-04-19 02:27:10|147040.4|146910.4|147037.2|146907.2|147047.3|146917.3|147036.5|146906.5|30
1650335240000|2022-04-19 02:27:20|147037.4|146907.4|147041|146911|147041|146911|147033.9|146903.9|28
1650335250000|2022-04-19 02:27:30|147042.8|146912.8|147043.8|146913.8|147044.8|146914.8|147042.1|146912.1|24
1650335260000|2022-04-19 02:27:40|147048.1|146918.1|147065.8|146935.8|147065.8|146935.8|147035.5|146905.5|32
1650335270000|2022-04-19 02:27:50|147077.5|146947.5|147064.1|146934.1|147077.5|146947.5|147062.9|146932.9|25
1650335280000|2022-04-19 02:28:00|147067.3|146937.3|147064|146934|147068.6|146938.6|147060.9|146930.9|21
1650335290000|2022-04-19 02:28:10|147063.8|146933.8|147074.2|146944.2|147074.8|146944.8|147062.7|146932.7|24
1650335300000|2022-04-19 02:28:20|147073.2|146943.2|147072.4|146942.4|147075.8|146945.8|147066.9|146936.9|25
1650335310000|2022-04-19 02:28:30|147072.5|146942.5|147075.5|146945.5|147080.1|146950.1|147071.7|146941.7|24
1650335320000|2022-04-19 02:28:40|147077.9|146947.9|147080.2|146950.2|147081.1|146951.1|147076.6|146946.6|24
1650335330000|2022-04-19 02:28:50|147082.4|146952.4|147073.4|146943.4|147082.4|146952.4|147073.4|146943.4|26
1650335340000|2022-04-19 02:29:00|147075.4|146945.4|147071.9|146941.9|147075.7|146945.7|147064.9|146934.9|28
1650335350000|2022-04-19 02:29:10|147073.1|146943.1|147069.9|146939.9|147083.2|146953.2|147069.2|146939.2|34
1650335360000|2022-04-19 02:29:20|147067.2|146937.2|147077.4|146947.4|147078.6|146948.6|147067.2|146937.2|36
1650335370000|2022-04-19 02:29:30|147077|146947|147074.3|146944.3|147080.9|146950.9|147072|146942|31
1650335380000|2022-04-19 02:29:40|147074.1|146944.1|147081.2|146951.2|147083.5|146953.5|147074.1|146944.1|21
1650335390000|2022-04-19 02:29:50|147081.5|146951.5|147076.7|146946.7|147082.1|146952.1|147075|146945|31
1650335400000|2022-04-19 02:30:00|147076.8|146946.8|147077.3|146947.3|147081.5|146951.5|147074.6|146944.6|33
1650335410000|2022-04-19 02:30:10|147076.2|146946.2|147115.4|146985.4|147129.9|146999.9|147076.2|146946.2|29
1650335420000|2022-04-19 02:30:20|147123|146993|147135.6|147005.6|147137.1|147007.1|147116.1|146986.1|37
1650335430000|2022-04-19 02:30:30|147137.1|147007.1|147142.5|147012.5|147146.3|147016.3|147136.6|147006.6|33
1650335440000|2022-04-19 02:30:40|147137.9|147007.9|147140.4|147010.4|147142.4|147012.4|147137.9|147007.9|30
1650335450000|2022-04-19 02:30:50|147140.6|147010.6|147143.4|147013.4|147145.1|147015.1|147140.3|147010.3|31
1650335460000|2022-04-19 02:31:00|147143.5|147013.5|147139.6|147009.6|147146.2|147016.2|147131.8|147001.8|33
1650335470000|2022-04-19 02:31:10|147128.3|146998.3|147149.2|147019.2|147151.4|147021.4|147128.3|146998.3|32
1650335480000|2022-04-19 02:31:20|147148.3|147018.3|147146.7|147016.7|147153.3|147023.3|147143.7|147013.7|30
1650335490000|2022-04-19 02:31:30|147149.5|147019.5|147152|147022|147153.9|147023.9|147145.3|147015.3|31
1650335500000|2022-04-19 02:31:40|147151.9|147021.9|147146|147016|147156.3|147026.3|147144.3|147014.3|25
1650335510000|2022-04-19 02:31:50|147146.1|147016.1|147149.5|147019.5|147153.6|147023.6|147140.1|147010.1|32
1650335520000|2022-04-19 02:32:00|147153.2|147023.2|147155.9|147025.9|147164.5|147034.5|147136.2|147006.2|31
1650335530000|2022-04-19 02:32:10|147152.8|147022.8|147151.6|147021.6|147164.8|147034.8|147150|147020|34
1650335540000|2022-04-19 02:32:20|147150|147020|147146.7|147016.7|147155.4|147025.4|147146.7|147016.7|25
1650335550000|2022-04-19 02:32:30|147146.6|147016.6|147152.9|147022.9|147154.6|147024.6|147146.6|147016.6|26
1650335560000|2022-04-19 02:32:40|147149.7|147019.7|147161.2|147031.2|147162|147032|147149.6|147019.6|28
1650335570000|2022-04-19 02:32:50|147161|147031|147155.1|147025.1|147165|147035|147153.3|147023.3|28
1650335580000|2022-04-19 02:33:00|147155|147025|147161.8|147031.8|147165.6|147035.6|147151.1|147021.1|33
1650335590000|2022-04-19 02:33:10|147166.3|147036.3|147169.7|147039.7|147172.4|147042.4|147163.6|147033.6|32
1650335600000|2022-04-19 02:33:20|147167.6|147037.6|147164.2|147034.2|147170.1|147040.1|147159.7|147029.7|28
1650335610000|2022-04-19 02:33:30|147162.6|147032.6|147158.8|147028.8|147173.8|147043.8|147154|147024|33
1650335620000|2022-04-19 02:33:40|147158.6|147028.6|147159.9|147029.9|147159.9|147029.9|147153.4|147023.4|29
1650335630000|2022-04-19 02:33:50|147158.4|147028.4|147157.9|147027.9|147159.8|147029.8|147156.3|147026.3|27
1650335640000|2022-04-19 02:34:00|147158.1|147028.1|147169.9|147039.9|147169.9|147039.9|147149.3|147019.3|32
1650335650000|2022-04-19 02:34:10|147174.7|147044.7|147199.6|147069.6|147203.2|147073.2|147174.7|147044.7|31
1650335660000|2022-04-19 02:34:20|147194.3|147064.3|147196.3|147066.3|147197.2|147067.2|147193.4|147063.4|24
1650335670000|2022-04-19 02:34:30|147195.2|147065.2|147169.5|147039.5|147197.1|147067.1|147169.5|147039.5|26
1650335680000|2022-04-19 02:34:40|147174.8|147044.8|147183.6|147053.6|147190.7|147060.7|147174.8|147044.8|31
1650335690000|2022-04-19 02:34:50|147182.1|147052.1|147179|147049|147185|147055|147177.4|147047.4|26
1650335700000|2022-04-19 02:35:00|147179.7|147049.7|147170.1|147040.1|147179.7|147049.7|147168.6|147038.6|30
1650335710000|2022-04-19 02:35:10|147168.2|147038.2|147171.5|147041.5|147173.8|147043.8|147168.2|147038.2|24
1650335720000|2022-04-19 02:35:20|147172.3|147042.3|147175.2|147045.2|147175.2|147045.2|147171.7|147041.7|26
1650335730000|2022-04-19 02:35:30|147175.5|147045.5|147174|147044|147176.7|147046.7|147172.5|147042.5|25
1650335740000|2022-04-19 02:35:40|147177.7|147047.7|147174.4|147044.4|147178.9|147048.9|147166.5|147036.5|31
1650335750000|2022-04-19 02:35:50|147172.1|147042.1|147173.7|147043.7|147179.9|147049.9|147171.6|147041.6|24
1650335760000|2022-04-19 02:36:00|147173.5|147043.5|147176.3|147046.3|147176.3|147046.3|147165.9|147035.9|31
1650335770000|2022-04-19 02:36:10|147174.5|147044.5|147172.1|147042.1|147180.4|147050.4|147169.3|147039.3|24
1650335780000|2022-04-19 02:36:20|147172.3|147042.3|147174.2|147044.2|147175.8|147045.8|147172.1|147042.1|23
1650335790000|2022-04-19 02:36:30|147175|147045|147175.4|147045.4|147179.3|147049.3|147172.3|147042.3|29
1650335800000|2022-04-19 02:36:40|147174.8|147044.8|147177.5|147047.5|147178.7|147048.7|147173|147043|18
1650335810000|2022-04-19 02:36:50|147178.4|147048.4|147173.7|147043.7|147178.6|147048.6|147173.4|147043.4|27
1650335820000|2022-04-19 02:37:00|147173.9|147043.9|147175.7|147045.7|147180.2|147050.2|147173.9|147043.9|23
1650335830000|2022-04-19 02:37:10|147177.5|147047.5|147181.3|147051.3|147181.3|147051.3|147176.4|147046.4|12
1650335840000|2022-04-19 02:37:20|147179.7|147049.7|147176.9|147046.9|147180.5|147050.5|147175.8|147045.8|16
1650335850000|2022-04-19 02:37:30|147176.8|147046.8|147182|147052|147190.2|147060.2|147165.6|147035.6|17
1650335860000|2022-04-19 02:37:40|147178.5|147048.5|147177.2|147047.2|147181.5|147051.5|147169.5|147039.5|29
1650335870000|2022-04-19 02:37:50|147175.3|147045.3|147173|147043|147179.8|147049.8|147173|147043|27
1650335880000|2022-04-19 02:38:00|147173.6|147043.6|147170.1|147040.1|147177.9|147047.9|147170.1|147040.1|23
1650335890000|2022-04-19 02:38:10|147166.6|147036.6|147173|147043|147173|147043|147163.2|147033.2|26
1650335900000|2022-04-19 02:38:20|147173.2|147043.2|147169.3|147039.3|147173.2|147043.2|147165.6|147035.6|21
1650335910000|2022-04-19 02:38:30|147169.8|147039.8|147172.9|147042.9|147173.1|147043.1|147167.7|147037.7|29
1650335920000|2022-04-19 02:38:40|147173.1|147043.1|147167.3|147037.3|147179.2|147049.2|147166.3|147036.3|35
1650335930000|2022-04-19 02:38:50|147164.8|147034.8|147173.5|147043.5|147177.1|147047.1|147164.8|147034.8|27
1650335940000|2022-04-19 02:39:00|147173.2|147043.2|147174.9|147044.9|147174.9|147044.9|147172|147042|24
1650335950000|2022-04-19 02:39:10|147175|147045|147173.7|147043.7|147175|147045|147171.1|147041.1|24
1650335960000|2022-04-19 02:39:20|147174.3|147044.3|147169.5|147039.5|147174.6|147044.6|147168.1|147038.1|27
1650335970000|2022-04-19 02:39:30|147169.2|147039.2|147170.4|147040.4|147174.4|147044.4|147169.2|147039.2|25
1650335980000|2022-04-19 02:39:40|147170.6|147040.6|147166.8|147036.8|147180.3|147050.3|147163|147033|31
1650335990000|2022-04-19 02:39:50|147165|147035|147173.6|147043.6|147174.4|147044.4|147165|147035|33
1650336000000|2022-04-19 02:40:00|147174.5|147044.5|147169.3|147039.3|147176.1|147046.1|147169.3|147039.3|24
1650336010000|2022-04-19 02:40:10|147168.4|147038.4|147178.6|147048.6|147178.7|147048.7|147168.4|147038.4|26
1650336020000|2022-04-19 02:40:20|147179.8|147049.8|147179.8|147049.8|147181|147051|147165.2|147035.2|26
1650336030000|2022-04-19 02:40:30|147177.1|147047.1|147173.1|147043.1|147178.1|147048.1|147171.2|147041.2|33
1650336040000|2022-04-19 02:40:40|147173.3|147043.3|147172.9|147042.9|147174.4|147044.4|147169.1|147039.1|20
1650336050000|2022-04-19 02:40:50|147173.5|147043.5|147174.8|147044.8|147174.9|147044.9|147170.2|147040.2|20
1650336060000|2022-04-19 02:41:00|147175.1|147045.1|147175.1|147045.1|147175.3|147045.3|147172.7|147042.7|15
1650336070000|2022-04-19 02:41:10|147175.3|147045.3|147171.8|147041.8|147183.1|147053.1|147161.9|147031.9|25
1650336080000|2022-04-19 02:41:20|147170.3|147040.3|147173.4|147043.4|147176|147046|147170.3|147040.3|24
1650336090000|2022-04-19 02:41:30|147173.2|147043.2|147172.3|147042.3|147176.3|147046.3|147170.1|147040.1|23
1650336100000|2022-04-19 02:41:40|147172.8|147042.8|147174.4|147044.4|147174.6|147044.6|147171.4|147041.4|23
1650336110000|2022-04-19 02:41:50|147173.4|147043.4|147173|147043|147175.7|147045.7|147170.6|147040.6|23
1650336120000|2022-04-19 02:42:00|147173.1|147043.1|147174.5|147044.5|147177.1|147047.1|147171.8|147041.8|17
1650336130000|2022-04-19 02:42:10|147173.1|147043.1|147174.9|147044.9|147178.8|147048.8|147168.3|147038.3|21
1650336140000|2022-04-19 02:42:20|147175.4|147045.4|147170.5|147040.5|147178.8|147048.8|147167|147037|27
1650336150000|2022-04-19 02:42:30|147169.5|147039.5|147175.9|147045.9|147179.4|147049.4|147169.5|147039.5|26
1650336160000|2022-04-19 02:42:40|147175.1|147045.1|147173.2|147043.2|147179|147049|147168.8|147038.8|22
1650336170000|2022-04-19 02:42:50|147172.8|147042.8|147172.4|147042.4|147173.6|147043.6|147169.8|147039.8|19
1650336180000|2022-04-19 02:43:00|147172.6|147042.6|147175.3|147045.3|147177|147047|147172.6|147042.6|25
1650336190000|2022-04-19 02:43:10|147176.1|147046.1|147175.7|147045.7|147176.2|147046.2|147174.5|147044.5|19
1650336200000|2022-04-19 02:43:20|147175.6|147045.6|147178.7|147048.7|147180.9|147050.9|147165.1|147035.1|25
1650336210000|2022-04-19 02:43:30|147179.8|147049.8|147175.9|147045.9|147181|147051|147174.9|147044.9|17
1650336220000|2022-04-19 02:43:40|147173.2|147043.2|147172.3|147042.3|147179.1|147049.1|147168.2|147038.2|20
1650336230000|2022-04-19 02:43:50|147172.1|147042.1|147176.8|147046.8|147176.8|147046.8|147171.4|147041.4|20
1650336240000|2022-04-19 02:44:00|147173.6|147043.6|147173.7|147043.7|147173.8|147043.8|147171.7|147041.7|20
1650336250000|2022-04-19 02:44:10|147173.8|147043.8|147172.1|147042.1|147174|147044|147165.4|147035.4|21
1650336260000|2022-04-19 02:44:20|147172.2|147042.2|147173.4|147043.4|147173.4|147043.4|147169.9|147039.9|17
1650336270000|2022-04-19 02:44:30|147171.1|147041.1|147172.2|147042.2|147172.9|147042.9|147170.7|147040.7|17
1650336280000|2022-04-19 02:44:40|147171.6|147041.6|147173.1|147043.1|147176.4|147046.4|147171.4|147041.4|24
1650336290000|2022-04-19 02:44:50|147173.2|147043.2|147175.9|147045.9|147176.7|147046.7|147171.8|147041.8|15
1650336300000|2022-04-19 02:45:00|147175.8|147045.8|147173.4|147043.4|147176.1|147046.1|147171.8|147041.8|24
1650336310000|2022-04-19 02:45:10|147174.5|147044.5|147174|147044|147175.2|147045.2|147170.5|147040.5|15
1650336320000|2022-04-19 02:45:20|147171.6|147041.6|147174.7|147044.7|147175.3|147045.3|147171.2|147041.2|19
1650336330000|2022-04-19 02:45:30|147173|147043|147172.1|147042.1|147177.3|147047.3|147171.2|147041.2|13
1650336340000|2022-04-19 02:45:40|147172.7|147042.7|147179.7|147049.7|147184.2|147054.2|147166.1|147036.1|11
1650336350000|2022-04-19 02:45:50|147173.2|147043.2|147175.1|147045.1|147184.3|147054.3|147173.2|147043.2|19
1650336360000|2022-04-19 02:46:00|147177.1|147047.1|147175|147045|147177.1|147047.1|147170|147040|23
1650336370000|2022-04-19 02:46:10|147175.2|147045.2|147173.8|147043.8|147177.1|147047.1|147173|147043|22
1650336380000|2022-04-19 02:46:20|147173.6|147043.6|147176.1|147046.1|147176.3|147046.3|147173.4|147043.4|14
1650336390000|2022-04-19 02:46:30|147174|147044|147169.1|147039.1|147175.7|147045.7|147168|147038|17
1650336400000|2022-04-19 02:46:40|147169.2|147039.2|147170.5|147040.5|147174.6|147044.6|147169.2|147039.2|16
1650336410000|2022-04-19 02:46:50|147170.9|147040.9|147175.3|147045.3|147176.7|147046.7|147170.7|147040.7|22
1650336420000|2022-04-19 02:47:00|147174.3|147044.3|147171.9|147041.9|147176.4|147046.4|147170.8|147040.8|15
1650336430000|2022-04-19 02:47:10|147171.2|147041.2|147171.3|147041.3|147176.1|147046.1|147171.2|147041.2|23
1650336440000|2022-04-19 02:47:20|147172.6|147042.6|147172.2|147042.2|147174|147044|147169.2|147039.2|18
1650336450000|2022-04-19 02:47:30|147172|147042|147175.1|147045.1|147175.1|147045.1|147170.5|147040.5|14
1650336460000|2022-04-19 02:47:40|147173.9|147043.9|147173.1|147043.1|147174.9|147044.9|147171.3|147041.3|17
1650336470000|2022-04-19 02:47:50|147174.3|147044.3|147175.4|147045.4|147175.6|147045.6|147174.3|147044.3|13
1650336480000|2022-04-19 02:48:00|147176.3|147046.3|147173.8|147043.8|147177.6|147047.6|147173.1|147043.1|25
1650336490000|2022-04-19 02:48:10|147174|147044|147173.5|147043.5|147174|147044|147171.8|147041.8|13
1650336500000|2022-04-19 02:48:20|147176.6|147046.6|147169.4|147039.4|147176.6|147046.6|147167.4|147037.4|17
1650336510000|2022-04-19 02:48:30|147168.1|147038.1|147173.3|147043.3|147175.2|147045.2|147168.1|147038.1|23
1650336520000|2022-04-19 02:48:40|147176|147046|147175.4|147045.4|147176.1|147046.1|147172.6|147042.6|17
1650336530000|2022-04-19 02:48:50|147173.9|147043.9|147171.9|147041.9|147177.9|147047.9|147170.7|147040.7|13
1650336540000|2022-04-19 02:49:00|147172.6|147042.6|147173|147043|147177.7|147047.7|147172.1|147042.1|20
1650336550000|2022-04-19 02:49:10|147171.2|147041.2|147172.4|147042.4|147172.8|147042.8|147167.6|147037.6|22
1650336560000|2022-04-19 02:49:20|147172.3|147042.3|147170.3|147040.3|147174.8|147044.8|147170.3|147040.3|18
1650336570000|2022-04-19 02:49:30|147170.5|147040.5|147173.8|147043.8|147173.8|147043.8|147170.3|147040.3|23
1650336580000|2022-04-19 02:49:40|147174.1|147044.1|147174.3|147044.3|147175.7|147045.7|147168.2|147038.2|22
1650336590000|2022-04-19 02:49:50|147172.2|147042.2|147171.3|147041.3|147177.6|147047.6|147169.5|147039.5|18
1650336600000|2022-04-19 02:50:00|147171.2|147041.2|147172.8|147042.8|147175.1|147045.1|147171.2|147041.2|19
1650336610000|2022-04-19 02:50:10|147173.4|147043.4|147171|147041|147174.2|147044.2|147167.2|147037.2|25
1650336620000|2022-04-19 02:50:20|147171.1|147041.1|147174.4|147044.4|147174.4|147044.4|147171.1|147041.1|19
1650336630000|2022-04-19 02:50:30|147173.6|147043.6|147172.3|147042.3|147173.6|147043.6|147169.7|147039.7|24
1650336640000|2022-04-19 02:50:40|147170.7|147040.7|147171.8|147041.8|147178.9|147048.9|147170.7|147040.7|21
1650336650000|2022-04-19 02:50:50|147171.1|147041.1|147171.4|147041.4|147172.1|147042.1|147165.7|147035.7|25
1650336660000|2022-04-19 02:51:00|147173.3|147043.3|147170.2|147040.2|147173.3|147043.3|147170|147040|22
1650336670000|2022-04-19 02:51:10|147170.5|147040.5|147171.8|147041.8|147173.9|147043.9|147170.5|147040.5|13
1650336680000|2022-04-19 02:51:20|147173.6|147043.6|147170|147040|147173.6|147043.6|147165.9|147035.9|26
1650336690000|2022-04-19 02:51:30|147168.5|147038.5|147170|147040|147174|147044|147168.5|147038.5|20
1650336700000|2022-04-19 02:51:40|147169.8|147039.8|147171.4|147041.4|147172.7|147042.7|147168.1|147038.1|13
1650336710000|2022-04-19 02:51:50|147173.6|147043.6|147170.7|147040.7|147173.9|147043.9|147167.7|147037.7|18
1650336720000|2022-04-19 02:52:00|147171.2|147041.2|147170.8|147040.8|147172.3|147042.3|147169.9|147039.9|21
1650336730000|2022-04-19 02:52:10|147169.7|147039.7|147170.7|147040.7|147171.6|147041.6|147169.3|147039.3|19
1650336740000|2022-04-19 02:52:20|147171.1|147041.1|147175.2|147045.2|147175.2|147045.2|147169.6|147039.6|14
1650336750000|2022-04-19 02:52:30|147174|147044|147170.9|147040.9|147179.9|147049.9|147167.6|147037.6|18
1650336760000|2022-04-19 02:52:40|147170.2|147040.2|147170.1|147040.1|147174|147044|147169.1|147039.1|19
1650336770000|2022-04-19 02:52:50|147173.9|147043.9|147173.6|147043.6|147175.4|147045.4|147171.5|147041.5|9
1650336780000|2022-04-19 02:53:00|147171.5|147041.5|147172.3|147042.3|147172.4|147042.4|147164.9|147034.9|22
1650336790000|2022-04-19 02:53:10|147167.2|147037.2|147171.1|147041.1|147174.9|147044.9|147167.2|147037.2|22
1650336800000|2022-04-19 02:53:20|147171.2|147041.2|147172.6|147042.6|147173.8|147043.8|147169.7|147039.7|21
1650336810000|2022-04-19 02:53:30|147173.6|147043.6|147177|147047|147177.4|147047.4|147170.5|147040.5|28
1650336820000|2022-04-19 02:53:40|147176.3|147046.3|147174.6|147044.6|147177.6|147047.6|147171.2|147041.2|27
1650336830000|2022-04-19 02:53:50|147174.8|147044.8|147175.8|147045.8|147178.5|147048.5|147172.8|147042.8|22
1650336840000|2022-04-19 02:54:00|147175.9|147045.9|147177|147047|147184.2|147054.2|147175.3|147045.3|26
1650336850000|2022-04-19 02:54:10|147176.1|147046.1|147179.3|147049.3|147180.8|147050.8|147174.5|147044.5|25
1650336860000|2022-04-19 02:54:20|147183|147053|147006.8|146876.8|147183|147053|147006.8|146836.7|36
1650336870000|2022-04-19 02:54:30|147052.9|146831.1|146997.4|146867.4|147052.9|146887.4|146994.4|146831.1|36
1650336880000|2022-04-19 02:54:40|146997.9|146867.9|146999.8|146869.8|147044.4|146883.7|146990.2|146831.5|37
1650336890000|2022-04-19 02:54:50|147000.7|146870.7|146997.9|146867.9|147005.8|146875.8|146997.7|146867.7|29
1650336900000|2022-04-19 02:55:00|146998.3|146868.3|146997.4|146867.4|147033.8|146871.9|146993.4|146826.5|31
1650336910000|2022-04-19 02:55:10|146998.2|146868.2|146999.2|146869.2|147001.2|146871.2|146996.7|146866.7|26
1650336920000|2022-04-19 02:55:20|146999.4|146869.4|146996.7|146866.7|147007.6|146877.6|146996.7|146866.7|18
1650336930000|2022-04-19 02:55:30|146996.5|146866.5|146993.9|146863.9|146999.2|146869.2|146993.7|146863.7|21
1650336940000|2022-04-19 02:55:40|146996.4|146866.4|146996.5|146866.5|146998.5|146868.5|146994.7|146864.7|15
1650336950000|2022-04-19 02:55:50|146996.7|146866.7|146986.5|146856.5|147002|146872|146980.9|146850.9|29
1650336960000|2022-04-19 02:56:00|146988.1|146858.1|146963.7|146833.7|146988.1|146858.1|146956.5|146826.5|23
1650336970000|2022-04-19 02:56:10|146968.3|146838.3|146975.2|146845.2|146975.2|146845.2|146963.3|146833.3|18
1650336980000|2022-04-19 02:56:20|146974|146844|146973.8|146843.8|146979.1|146849.1|146970.2|146840.2|17
1650336990000|2022-04-19 02:56:30|146977.2|146847.2|146986.1|146856.1|146986.1|146856.1|146973.6|146843.6|16
1650337000000|2022-04-19 02:56:40|146980.7|146850.7|146990.5|146860.5|146990.5|146860.5|146977.5|146847.5|11
1650337010000|2022-04-19 02:56:50|146986.8|146856.8|146984.1|146854.1|146994.3|146864.3|146984.1|146854.1|13
1650337020000|2022-04-19 02:57:00|146984.2|146854.2|146968.2|146838.2|146988.2|146858.2|146966.6|146836.6|20
1650337030000|2022-04-19 02:57:10|146966.8|146836.8|146967.3|146837.3|146967.4|146837.4|146966.8|146836.8|8
1650337040000|2022-04-19 02:57:20|146965.9|146835.9|146983.1|146853.1|146993.4|146863.4|146965.9|146835.9|6
1650337050000|2022-04-19 02:57:30|146993.4|146863.4|146986.8|146856.8|146993.4|146863.4|146986.8|146856.8|6
1650337060000|2022-04-19 02:57:40|146986.7|146856.7|146973.1|146843.1|146993.1|146863.1|146973.1|146843.1|12
1650337070000|2022-04-19 02:57:50|146973.7|146843.7|146978.5|146848.5|146978.5|146848.5|146970.7|146840.7|29
1650337080000|2022-04-19 02:58:00|146978.7|146848.7|146974.5|146844.5|146994.7|146864.7|146965.7|146835.7|18
1650337090000|2022-04-19 02:58:10|146975.1|146845.1|146927.7|146797.7|146978.3|146848.3|146922|146792|28
1650337100000|2022-04-19 02:58:20|146927.5|146797.5|146964.7|146834.7|146967.9|146837.9|146926.9|146796.9|21
1650337110000|2022-04-19 02:58:30|146960.5|146830.5|146961.7|146831.7|146970.5|146840.5|146958.5|146828.5|25
1650337120000|2022-04-19 02:58:40|146963.2|146833.2|146955.1|146825.1|146963.8|146833.8|146950.1|146820.1|23
1650337130000|2022-04-19 02:58:50|146953.9|146823.9|146957.4|146827.4|146974.2|146844.2|146932.9|146802.9|31
1650337140000|2022-04-19 02:59:00|146958.7|146828.7|146858.5|146728.5|146958.7|146828.7|146856|146726|32
1650337150000|2022-04-19 02:59:10|146861.6|146731.6|146857.7|146727.7|146861.6|146731.6|146846.3|146716.3|23
1650337160000|2022-04-19 02:59:20|146866.9|146736.9|146869.2|146739.2|146869.2|146739.2|146856.5|146726.5|23
1650337170000|2022-04-19 02:59:30|146869.3|146739.3|146860.3|146730.3|146880.5|146750.5|146858.2|146728.2|29
1650337180000|2022-04-19 02:59:40|146860.7|146730.7|146880.7|146750.7|146880.7|146750.7|146833|146703|19
1650337190000|2022-04-19 02:59:50|146871.7|146741.7|146872.8|146742.8|146900.1|146754|146865.1|146695.6|32
1650337200000|2022-04-19 03:00:00|146873|146743|146827.4|146697.4|146873.3|146743.3|146818.4|146688.4|23
1650337210000|2022-04-19 03:00:10|146832.2|146702.2|146893.7|146763.7|146899.6|146769.6|146832.2|146702.2|30
1650337220000|2022-04-19 03:00:20|146893.8|146763.8|146901.8|146771.8|146902.7|146772.7|146891.7|146761.7|27
1650337230000|2022-04-19 03:00:30|146901.1|146771.1|146899.6|146769.6|146907.7|146777.7|146898.3|146768.3|26
1650337240000|2022-04-19 03:00:40|146898.5|146768.5|146841|146711|146906.2|146776.2|146841|146711|35
1650337250000|2022-04-19 03:00:50|146830.5|146700.5|146914.1|146784.1|146918.6|146788.6|146830.5|146700.5|35
1650337260000|2022-04-19 03:01:00|146906.6|146776.6|146890.4|146760.4|146908.3|146778.3|146829.3|146699.3|28
1650337270000|2022-04-19 03:01:10|146882.5|146752.5|146891.3|146761.3|146893.2|146763.2|146877.7|146747.7|24
1650337280000|2022-04-19 03:01:20|146893.1|146763.1|146892|146762|146900.2|146770.2|146892|146762|29
1650337290000|2022-04-19 03:01:30|146895.5|146765.5|146887.6|146757.6|146897.4|146767.4|146885.2|146755.2|34
1650337300000|2022-04-19 03:01:40|146890.5|146760.5|146871.2|146741.2|146890.9|146760.9|146868.8|146738.8|38
1650337310000|2022-04-19 03:01:50|146872.9|146742.9|146872.3|146742.3|146885.9|146755.9|146872.3|146742.3|29
1650337320000|2022-04-19 03:02:00|146872|146742|146866.4|146736.4|146884.2|146754.2|146865.2|146735.2|30
1650337330000|2022-04-19 03:02:10|146865.6|146735.6|146885.3|146755.3|146895.4|146765.4|146864.1|146734.1|38
1650337340000|2022-04-19 03:02:20|146888.3|146758.3|146897.7|146767.7|146899.6|146769.6|146883.8|146753.8|32
1650337350000|2022-04-19 03:02:30|146901.4|146771.4|146909.9|146779.9|146916.6|146786.6|146887.8|146757.8|36
1650337360000|2022-04-19 03:02:40|146909.1|146779.1|146906.6|146776.6|146914.4|146784.4|146903.6|146773.6|28
1650337370000|2022-04-19 03:02:50|146906.3|146776.3|146921.6|146791.6|146922.1|146792.1|146903.5|146773.5|25
1650337380000|2022-04-19 03:03:00|146921.7|146791.7|146900.1|146770.1|146930|146800|146899.9|146769.9|21
1650337390000|2022-04-19 03:03:10|146902.1|146772.1|146884.2|146754.2|146906.7|146776.7|146879.9|146749.9|27
1650337400000|2022-04-19 03:03:20|146889.2|146759.2|146911.1|146781.1|146926.3|146796.3|146887.4|146757.4|26
1650337410000|2022-04-19 03:03:30|146909.3|146779.3|146916.9|146786.9|146924.7|146794.7|146909.3|146779.3|25
1650337420000|2022-04-19 03:03:40|146916.7|146786.7|146902.8|146772.8|146918.2|146788.2|146901.8|146771.8|27
1650337430000|2022-04-19 03:03:50|146903.1|146773.1|146899.3|146769.3|146903.1|146773.1|146898.1|146768.1|19
1650337440000|2022-04-19 03:04:00|146898.9|146768.9|146903|146773|146903|146773|146897.6|146767.6|20
1650337450000|2022-04-19 03:04:10|146903.2|146773.2|146902.3|146772.3|146906.7|146776.7|146901.2|146771.2|24
1650337460000|2022-04-19 03:04:20|146905.6|146775.6|146916.3|146786.3|146951.5|146789.3|146892.5|146720.6|30
1650337470000|2022-04-19 03:04:30|146912.6|146782.6|146906.4|146776.4|146923.7|146793.7|146896.5|146766.5|35
1650337480000|2022-04-19 03:04:40|146911.5|146781.5|146907.5|146777.5|146914.6|146784.6|146906.7|146776.7|25
1650337490000|2022-04-19 03:04:50|146907.9|146777.9|146907.5|146777.5|146909.7|146779.7|146906.1|146776.1|22
1650337500000|2022-04-19 03:05:00|146909.5|146779.5|146904.2|146774.2|146950.9|146791.1|146899.8|146728.6|31
1650337510000|2022-04-19 03:05:10|146903.9|146773.9|146898.4|146768.4|146938.3|146788.7|146896.4|146734.1|29
1650337520000|2022-04-19 03:05:20|146902.3|146772.3|146907.1|146777.1|146944.1|146794|146899.9|146730.8|28
1650337530000|2022-04-19 03:05:30|146912.5|146782.5|146908.7|146778.7|146915.9|146785.9|146901.4|146771.4|17
1650337540000|2022-04-19 03:05:40|146910.8|146780.8|146904.6|146774.6|146914.3|146784.3|146899.3|146769.3|28
1650337550000|2022-04-19 03:05:50|146900.9|146770.9|146903.8|146773.8|146905.4|146775.4|146895|146765|29
1650337560000|2022-04-19 03:06:00|146905.1|146775.1|146902.5|146772.5|146907.1|146777.1|146901.3|146771.3|25
1650337570000|2022-04-19 03:06:10|146902.2|146772.2|146896.2|146766.2|146907.4|146777.4|146894.8|146764.8|23
1650337580000|2022-04-19 03:06:20|146894.4|146764.4|146893.5|146763.5|146910.4|146780.4|146893.5|146763.5|21
1650337590000|2022-04-19 03:06:30|146898.6|146768.6|146910.8|146780.8|146913.1|146783.1|146897.6|146767.6|29
1650337600000|2022-04-19 03:06:40|146911.4|146781.4|146909.8|146779.8|146911.4|146781.4|146906.2|146776.2|10
1650337610000|2022-04-19 03:06:50|146909.4|146779.4|146911.7|146781.7|146911.7|146781.7|146905.3|146775.3|17
1650337620000|2022-04-19 03:07:00|146908.9|146778.9|146927.4|146797.4|146932.3|146802.3|146905.9|146775.9|21
1650337630000|2022-04-19 03:07:10|146920|146790|146911.2|146781.2|146920|146790|146907.1|146777.1|23
1650337640000|2022-04-19 03:07:20|146913.8|146783.8|146919.3|146789.3|146920.7|146790.7|146913|146783|20
1650337650000|2022-04-19 03:07:30|146915.8|146785.8|146901.8|146771.8|146947.5|146790.2|146896.9|146729|23
1650337660000|2022-04-19 03:07:40|146899.7|146769.7|146904.5|146774.5|146919.1|146789.1|146899.1|146769.1|27
1650337670000|2022-04-19 03:07:50|146905.1|146775.1|146908.2|146778.2|146912.8|146782.8|146905|146775|14
1650337680000|2022-04-19 03:08:00|146910.5|146780.5|146909.5|146779.5|146912.4|146782.4|146906.3|146776.3|19
1650337690000|2022-04-19 03:08:10|146911.7|146781.7|146902.7|146772.7|146919.5|146789.5|146899.9|146769.9|26
1650337700000|2022-04-19 03:08:20|146903.4|146773.4|146910.7|146780.7|146925.9|146795.9|146889|146759|21
1650337710000|2022-04-19 03:08:30|146903.7|146773.7|146907.8|146777.8|146920.6|146790.6|146899.4|146769.4|23
1650337720000|2022-04-19 03:08:40|146911.5|146781.5|146895.3|146765.3|146911.5|146781.5|146895.3|146765.3|20
1650337730000|2022-04-19 03:08:50|146897.7|146767.7|146903.9|146773.9|146907.4|146777.4|146896.8|146766.8|26
1650337740000|2022-04-19 03:09:00|146904.9|146774.9|146908.5|146778.5|146908.5|146778.5|146902.1|146772.1|14
1650337750000|2022-04-19 03:09:10|146909.4|146779.4|146910.4|146780.4|146912.8|146782.8|146906|146776|18
1650337760000|2022-04-19 03:09:20|146910.1|146780.1|146919.9|146789.9|146924.7|146794.7|146899.4|146769.4|20
1650337770000|2022-04-19 03:09:30|146908.7|146778.7|146901.3|146771.3|146950.4|146790.6|146900.8|146733.2|33
1650337780000|2022-04-19 03:09:40|146907.5|146777.5|146909.9|146779.9|146909.9|146779.9|146890.4|146760.4|29
1650337790000|2022-04-19 03:09:50|146899|146769|146899.3|146769.3|146911.6|146781.6|146893.6|146763.6|23
1650337800000|2022-04-19 03:10:00|146898|146768|146899.9|146769.9|146917.9|146787.9|146896.7|146766.7|24
1650337810000|2022-04-19 03:10:10|146900.4|146770.4|146895.5|146765.5|146904.4|146774.4|146895.3|146765.3|15
1650337820000|2022-04-19 03:10:20|146900.1|146770.1|146901.4|146771.4|146911.4|146781.4|146900.1|146770.1|26
1650337830000|2022-04-19 03:10:30|146903.1|146773.1|146898.9|146768.9|146911.6|146781.6|146891.4|146761.4|23
1650337840000|2022-04-19 03:10:40|146897.7|146767.7|146888.9|146758.9|146902.1|146772.1|146885.9|146755.9|24
1650337850000|2022-04-19 03:10:50|146887.6|146757.6|146888.6|146758.6|146892.3|146762.3|146885.7|146755.7|21
1650337860000|2022-04-19 03:11:00|146887.1|146757.1|146895.5|146765.5|146903.1|146773.1|146887.1|146757.1|29
1650337870000|2022-04-19 03:11:10|146900.5|146770.5|146912.1|146782.1|146924.4|146784|146889.2|146724.3|24
1650337880000|2022-04-19 03:11:20|146899.3|146769.3|146907.8|146777.8|146913|146783|146892.5|146762.5|25
1650337890000|2022-04-19 03:11:30|146896.2|146766.2|146899.1|146769.1|146933.9|146776.7|146889.8|146718.9|25
1650337900000|2022-04-19 03:11:40|146896.8|146766.8|146910.6|146780.6|146915.9|146785.9|146896.7|146766.7|17
1650337910000|2022-04-19 03:11:50|146910|146780|146899.8|146769.8|146910|146780|146897.3|146767.3|18
1650337920000|2022-04-19 03:12:00|146904.5|146774.5|146904|146774|146916.6|146786.6|146903.1|146773.1|18
1650337930000|2022-04-19 03:12:10|146909.7|146779.7|146899.8|146769.8|146912.4|146782.4|146897.5|146767.5|25
1650337940000|2022-04-19 03:12:20|146898.5|146768.5|146908|146778|146912.9|146782.9|146897.6|146767.6|22
1650337950000|2022-04-19 03:12:30|146908.8|146778.8|146907|146777|146908.8|146778.8|146897.3|146767.3|19
1650337960000|2022-04-19 03:12:40|146909.4|146779.4|146907.7|146777.7|146912.3|146782.3|146906|146776|21
1650337970000|2022-04-19 03:12:50|146909.6|146779.6|146915.2|146785.2|146919.3|146789.3|146905.7|146775.7|28
1650337980000|2022-04-19 03:13:00|146911.3|146781.3|146905.6|146775.6|146911.3|146781.3|146903.7|146773.7|17
1650337990000|2022-04-19 03:13:10|146896.7|146766.7|146917.8|146787.8|146923.7|146793.7|146893.7|146763.7|24
1650338000000|2022-04-19 03:13:20|146920.6|146790.6|146898.2|146768.2|146925.8|146795.8|146893.2|146763.2|35
1650338010000|2022-04-19 03:13:30|146897.7|146767.7|146901.2|146771.2|146922.7|146777.5|146895.7|146721.8|28
1650338020000|2022-04-19 03:13:40|146905.8|146775.8|146900.2|146770.2|146908.4|146778.4|146890.3|146760.3|26
1650338030000|2022-04-19 03:13:50|146897.6|146767.6|146898|146768|146907.9|146777.9|146892|146762|19
1650338040000|2022-04-19 03:14:00|146898.8|146768.8|146890.2|146760.2|146906.3|146776.3|146890.2|146760.2|27
1650338050000|2022-04-19 03:14:10|146890.1|146760.1|146901.3|146771.3|146910.2|146780.2|146890.1|146760.1|27
1650338060000|2022-04-19 03:14:20|146902.2|146772.2|146902|146772|146917.5|146787.5|146891.8|146761.8|31
1650338070000|2022-04-19 03:14:30|146896.9|146766.9|146914.2|146784.2|146917|146787|146896.5|146766.5|25
1650338080000|2022-04-19 03:14:40|146904.5|146774.5|146905.5|146775.5|146913.7|146783.7|146900.9|146770.9|20
1650338090000|2022-04-19 03:14:50|146904.2|146774.2|146895.8|146765.8|146911.4|146781.4|146895.8|146765.8|24
1650338100000|2022-04-19 03:15:00|146906.2|146776.2|146899.3|146769.3|146912.5|146782.5|146894.9|146764.9|25
1650338110000|2022-04-19 03:15:10|146900|146770|146908.6|146778.6|146915.9|146785.9|146896.4|146766.4|21
1650338120000|2022-04-19 03:15:20|146909.8|146779.8|146902.7|146772.7|146912.7|146782.7|146894.6|146764.6|29
1650338130000|2022-04-19 03:15:30|146899.8|146769.8|146903.5|146773.5|146919.7|146789.7|146899.8|146769.8|22
1650338140000|2022-04-19 03:15:40|146900.7|146770.7|146909.7|146779.7|146910.4|146780.4|146896.1|146766.1|20
1650338150000|2022-04-19 03:15:50|146907|146777|146904.5|146774.5|146918.5|146788.5|146885.5|146755.5|30
1650338160000|2022-04-19 03:16:00|146903.9|146773.9|146908.9|146778.9|146917.7|146787.7|146901.7|146771.7|24
1650338170000|2022-04-19 03:16:10|146906.1|146776.1|146897.8|146767.8|146909.4|146779.4|146893|146763|21
1650338180000|2022-04-19 03:16:20|146896.5|146766.5|146896.5|146766.5|146898.6|146768.6|146890.6|146760.6|13
1650338190000|2022-04-19 03:16:30|146897.1|146767.1|146908.9|146778.9|146941|146782.6|146888.4|146740.5|31
1650338200000|2022-04-19 03:16:40|146907.8|146777.8|146897.8|146767.8|146914.1|146784.1|146893.6|146763.6|20
1650338210000|2022-04-19 03:16:50|146900.5|146770.5|146903|146773|146904.7|146774.7|146887.5|146757.5|21
1650338220000|2022-04-19 03:17:00|146902.8|146772.8|146895.7|146765.7|146903.7|146773.7|146892.7|146762.7|19
1650338230000|2022-04-19 03:17:10|146895.4|146765.4|146899.9|146769.9|146903.1|146773.1|146892.7|146762.7|22
1650338240000|2022-04-19 03:17:20|146897.4|146767.4|146898.5|146768.5|146904.2|146774.2|146896.4|146766.4|18
1650338250000|2022-04-19 03:17:30|146897.9|146767.9|146888.6|146758.6|146902.6|146772.6|146886.9|146756.9|19
1650338260000|2022-04-19 03:17:40|146894.9|146764.9|146891.3|146761.3|146899.7|146769.7|146871|146741|27
1650338270000|2022-04-19 03:17:50|146892.8|146762.8|146894.3|146764.3|146901.7|146771.7|146889.7|146759.7|30
1650338280000|2022-04-19 03:18:00|146894.4|146764.4|146898.8|146768.8|146903.2|146773.2|146894.3|146764.3|18
1650338290000|2022-04-19 03:18:10|146899.3|146769.3|146892.1|146762.1|146899.3|146769.3|146892.1|146762.1|18
1650338300000|2022-04-19 03:18:20|146892|146762|146898.4|146768.4|146900.7|146770.7|146891.1|146761.1|18
1650338310000|2022-04-19 03:18:30|146902.7|146772.7|146883.2|146753.2|146903.8|146773.8|146880|146750|26
1650338320000|2022-04-19 03:18:40|146899.4|146769.4|146897|146767|146902.5|146772.5|146881.8|146751.8|29
1650338330000|2022-04-19 03:18:50|146891.4|146761.4|146893.3|146763.3|146897|146767|146886.1|146756.1|31
1650338340000|2022-04-19 03:19:00|146890.6|146760.6|146896.5|146766.5|146900.3|146770.3|146886.3|146756.3|27
1650338350000|2022-04-19 03:19:10|146900.7|146770.7|146897.1|146767.1|146901.2|146771.2|146886.5|146756.5|23
1650338360000|2022-04-19 03:19:20|146893.3|146763.3|146898.2|146768.2|146900.4|146770.4|146891.3|146761.3|25
1650338370000|2022-04-19 03:19:30|146892.4|146762.4|146892.8|146762.8|146902.5|146772.5|146890.6|146760.6|29
1650338380000|2022-04-19 03:19:40|146892.9|146762.9|146878.3|146748.3|146894.2|146764.2|146869.3|146739.3|33
1650338390000|2022-04-19 03:19:50|146874.1|146744.1|146875.5|146745.5|146883.7|146753.7|146867|146737|30
1650338400000|2022-04-19 03:20:00|146866.1|146736.1|146873|146743|146874.4|146744.4|146865.4|146735.4|26
1650338410000|2022-04-19 03:20:10|146873.1|146743.1|146864.1|146734.1|146878.5|146748.5|146864.1|146734.1|29
1650338420000|2022-04-19 03:20:20|146864.7|146734.7|146877.9|146747.9|146877.9|146747.9|146861.6|146731.6|27
1650338430000|2022-04-19 03:20:30|146875.6|146745.6|146867.8|146737.8|146875.6|146745.6|146861.7|146731.7|31
1650338440000|2022-04-19 03:20:40|146867.4|146737.4|146871.1|146741.1|146872.9|146742.9|146863.2|146733.2|29
1650338450000|2022-04-19 03:20:50|146871|146741|146869.5|146739.5|146872.8|146742.8|146867.5|146737.5|27
1650338460000|2022-04-19 03:21:00|146870.3|146740.3|146873.9|146743.9|146874.8|146744.8|146870.1|146740.1|27
1650338470000|2022-04-19 03:21:10|146874.6|146744.6|146862.5|146732.5|146877.3|146747.3|146860.4|146730.4|28
1650338480000|2022-04-19 03:21:20|146864.9|146734.9|146865.9|146735.9|146869.3|146739.3|146852.3|146722.3|27
1650338490000|2022-04-19 03:21:30|146867.3|146737.3|146858|146728|146868.9|146738.9|146857.4|146727.4|19
1650338500000|2022-04-19 03:21:40|146859.2|146729.2|146863.3|146733.3|146870.8|146740.8|146850|146720|28
1650338510000|2022-04-19 03:21:50|146855.1|146725.1|146861|146731|146869.3|146739.3|146849.1|146719.1|26
1650338520000|2022-04-19 03:22:00|146861.4|146731.4|146857.4|146727.4|146870.3|146740.3|146853.7|146723.7|31
1650338530000|2022-04-19 03:22:10|146857.8|146727.8|146865.4|146735.4|146868.3|146738.3|146857.8|146727.8|25
1650338540000|2022-04-19 03:22:20|146865.5|146735.5|146866.6|146736.6|146867.7|146737.7|146861.2|146731.2|25
1650338550000|2022-04-19 03:22:30|146865.2|146735.2|146860.3|146730.3|146867.8|146737.8|146860.3|146730.3|21
1650338560000|2022-04-19 03:22:40|146860.4|146730.4|146846.9|146716.9|146860.4|146730.4|146846.9|146716.9|26
1650338570000|2022-04-19 03:22:50|146847.8|146717.8|146856.4|146726.4|146865.1|146735.1|146846.5|146716.5|32
1650338580000|2022-04-19 03:23:00|146865.9|146735.9|146865.6|146735.6|146866.9|146736.9|146856.9|146726.9|33
1650338590000|2022-04-19 03:23:10|146865.8|146735.8|146851.3|146721.3|146865.8|146735.8|146850.1|146720.1|23
1650338600000|2022-04-19 03:23:20|146851|146721|146864.7|146734.7|146871.4|146741.4|146851|146721|31
1650338610000|2022-04-19 03:23:30|146864.8|146734.8|146863.9|146733.9|146864.8|146734.8|146855.2|146725.2|29
1650338620000|2022-04-19 03:23:40|146863.8|146733.8|146868.2|146738.2|146868.2|146738.2|146858.1|146728.1|25
1650338630000|2022-04-19 03:23:50|146868|146738|146863.3|146733.3|146872.3|146742.3|146863.3|146733.3|21
1650338640000|2022-04-19 03:24:00|146862.1|146732.1|146872.8|146742.8|146876.6|146746.6|146862.1|146732.1|34
1650338650000|2022-04-19 03:24:10|146872.3|146742.3|146872.4|146742.4|146877.8|146747.8|146859.8|146729.8|29
1650338660000|2022-04-19 03:24:20|146866.5|146736.5|146859.3|146729.3|146868.9|146738.9|146859.3|146729.3|26
1650338670000|2022-04-19 03:24:30|146860.3|146730.3|146858.7|146728.7|146862.2|146732.2|146857.9|146727.9|31
1650338680000|2022-04-19 03:24:40|146858.8|146728.8|146862|146732|146869.8|146739.8|146856.1|146726.1|30
1650338690000|2022-04-19 03:24:50|146856.3|146726.3|146861.1|146731.1|146865.4|146735.4|146856.3|146726.3|35
1650338700000|2022-04-19 03:25:00|146860.8|146730.8|146866.1|146736.1|146869.7|146739.7|146860|146730|35
1650338710000|2022-04-19 03:25:10|146865.7|146735.7|146868.2|146738.2|146875.2|146745.2|146865.4|146735.4|27
1650338720000|2022-04-19 03:25:20|146868.8|146738.8|146870.9|146740.9|146873.5|146743.5|146867.2|146737.2|27
1650338730000|2022-04-19 03:25:30|146871.5|146741.5|146865.8|146735.8|146871.9|146741.9|146860.8|146730.8|30
1650338740000|2022-04-19 03:25:40|146865.9|146735.9|146860.4|146730.4|146866.4|146736.4|146860.2|146730.2|29
1650338750000|2022-04-19 03:25:50|146860.3|146730.3|146860.3|146730.3|146868.3|146738.3|146860.2|146730.2|28
1650338760000|2022-04-19 03:26:00|146859.6|146729.6|146859.3|146729.3|146863.1|146733.1|146859.3|146729.3|34
1650338770000|2022-04-19 03:26:10|146859.5|146729.5|146866.7|146736.7|146870.2|146740.2|146859.5|146729.5|28
1650338780000|2022-04-19 03:26:20|146864.3|146734.3|146865.9|146735.9|146871.4|146741.4|146861.9|146731.9|29
1650338790000|2022-04-19 03:26:30|146867|146737|146876.5|146746.5|146888.6|146758.6|146866.9|146736.9|29
1650338800000|2022-04-19 03:26:40|146876.1|146746.1|146886.9|146756.9|146889.9|146759.9|146873.2|146743.2|31
1650338810000|2022-04-19 03:26:50|146887.7|146757.7|146876.2|146746.2|146887.7|146757.7|146875.4|146745.4|28
1650338820000|2022-04-19 03:27:00|146875.2|146745.2|146875.6|146745.6|146889.1|146759.1|146862.4|146732.4|31
1650338830000|2022-04-19 03:27:10|146871.8|146741.8|146876.7|146746.7|146889.1|146759.1|146871.8|146741.8|26
1650338840000|2022-04-19 03:27:20|146876.4|146746.4|146874.7|146744.7|146877.2|146747.2|146870.5|146740.5|19
1650338850000|2022-04-19 03:27:30|146874.4|146744.4|146877.7|146747.7|146886.8|146756.8|146872.5|146742.5|19
1650338860000|2022-04-19 03:27:40|146879.5|146749.5|146877|146747|146893.8|146763.8|146877|146747|25
1650338870000|2022-04-19 03:27:50|146877.1|146747.1|146880.4|146750.4|146895|146765|146876.9|146746.9|18
1650338880000|2022-04-19 03:28:00|146879.2|146749.2|146870|146740|146890.4|146760.4|146870|146740|27
1650338890000|2022-04-19 03:28:10|146868.3|146738.3|146876.8|146746.8|146880.1|146750.1|146868.3|146738.3|21
1650338900000|2022-04-19 03:28:20|146874.4|146744.4|146874|146744|146884.3|146754.3|146872.3|146742.3|23
1650338910000|2022-04-19 03:28:30|146872.2|146742.2|146879.6|146749.6|146881.4|146751.4|146872.2|146742.2|25
1650338920000|2022-04-19 03:28:40|146881.1|146751.1|146873.8|146743.8|146881.1|146751.1|146871.5|146741.5|17
1650338930000|2022-04-19 03:28:50|146873.5|146743.5|146883.7|146753.7|146883.7|146753.7|146865.8|146735.8|22
1650338940000|2022-04-19 03:29:00|146880.4|146750.4|146890.2|146760.2|146891.5|146761.5|146863.8|146733.8|27
1650338950000|2022-04-19 03:29:10|146889.8|146759.8|146873.6|146743.6|146889.8|146759.8|146871.7|146741.7|23
1650338960000|2022-04-19 03:29:20|146870.6|146740.6|146873.3|146743.3|146876.8|146746.8|146868.7|146738.7|16
1650338970000|2022-04-19 03:29:30|146872.2|146742.2|146870.9|146740.9|146877.2|146747.2|146870.3|146740.3|20
1650338980000|2022-04-19 03:29:40|146876.2|146746.2|146875.5|146745.5|146879|146749|146869.4|146739.4|22
1650338990000|2022-04-19 03:29:50|146874.3|146744.3|146878.7|146748.7|146885.9|146755.9|146865.7|146735.7|12
1650339000000|2022-04-19 03:30:00|146879.1|146749.1|146875.5|146745.5|146885.4|146755.4|146863.4|146733.4|34
1650339010000|2022-04-19 03:30:10|146872.7|146742.7|146877.3|146747.3|146880.3|146750.3|146871.4|146741.4|28
1650339020000|2022-04-19 03:30:20|146877.2|146747.2|146874.2|146744.2|146880.5|146750.5|146874.2|146744.2|30
1650339030000|2022-04-19 03:30:30|146874.4|146744.4|146873.8|146743.8|146875.8|146745.8|146869.7|146739.7|28
1650339040000|2022-04-19 03:30:40|146872|146742|146870.4|146740.4|146873.6|146743.6|146867.5|146737.5|21
1650339050000|2022-04-19 03:30:50|146869.9|146739.9|146866.8|146736.8|146869.9|146739.9|146861.3|146731.3|27
1650339060000|2022-04-19 03:31:00|146866.4|146736.4|146879.6|146749.6|146928.3|146798.3|146861|146731|33
1650339070000|2022-04-19 03:31:10|146892.5|146762.5|146881.1|146751.1|146902.7|146772.7|146880.5|146750.5|34
1650339080000|2022-04-19 03:31:20|146882.1|146752.1|146883.5|146753.5|146897.9|146767.9|146879.7|146749.7|37
1650339090000|2022-04-19 03:31:30|146889.6|146759.6|146895|146765|146910.7|146780.7|146881.5|146751.5|28
1650339100000|2022-04-19 03:31:40|146893.1|146763.1|146890.9|146760.9|146898.4|146768.4|146885.8|146755.8|28
1650339110000|2022-04-19 03:31:50|146891|146761|146883.8|146753.8|146897|146767|146883.2|146753.2|32
1650339120000|2022-04-19 03:32:00|146886|146756|146893.6|146763.6|146898.7|146768.7|146882.8|146752.8|28
1650339130000|2022-04-19 03:32:10|146893.4|146763.4|146882.3|146752.3|146896.7|146766.7|146878.8|146748.8|27
1650339140000|2022-04-19 03:32:20|146882.6|146752.6|146887|146757|146893.8|146763.8|146882.6|146752.6|23
1650339150000|2022-04-19 03:32:30|146886.9|146756.9|146896|146766|146897.3|146767.3|146884.3|146754.3|28
1650339160000|2022-04-19 03:32:40|146897.1|146767.1|146893.6|146763.6|146897.1|146767.1|146892.5|146762.5|22
1650339170000|2022-04-19 03:32:50|146893.4|146763.4|146892.8|146762.8|146896.4|146766.4|146892.8|146762.8|24
1650339180000|2022-04-19 03:33:00|146893.1|146763.1|146891.5|146761.5|146893.3|146763.3|146888.2|146758.2|29
1650339190000|2022-04-19 03:33:10|146891|146761|146894.1|146764.1|146899|146769|146886.1|146756.1|34
1650339200000|2022-04-19 03:33:20|146891.7|146761.7|146881.4|146751.4|146892.2|146762.2|146880.9|146750.9|24
1650339210000|2022-04-19 03:33:30|146883.4|146753.4|146888.7|146758.7|146889.7|146759.7|146883.1|146753.1|25
1650339220000|2022-04-19 03:33:40|146889.6|146759.6|146883.6|146753.6|146889.6|146759.6|146883.4|146753.4|22
1650339230000|2022-04-19 03:33:50|146887.3|146757.3|146892.2|146762.2|146900.4|146770.4|146885.9|146755.9|31
1650339240000|2022-04-19 03:34:00|146892.4|146762.4|146883.9|146753.9|146901.1|146771.1|146883.2|146753.2|32
1650339250000|2022-04-19 03:34:10|146887.6|146757.6|146882.5|146752.5|146891.7|146761.7|146881.4|146751.4|24
1650339260000|2022-04-19 03:34:20|146883|146753|146897.2|146767.2|146909.5|146779.5|146882.9|146752.9|34
1650339270000|2022-04-19 03:34:30|146894.7|146764.7|146896.7|146766.7|146898.7|146768.7|146892.3|146762.3|21
1650339280000|2022-04-19 03:34:40|146897.4|146767.4|146900.1|146770.1|146902.7|146772.7|146897.4|146767.4|27
1650339290000|2022-04-19 03:34:50|146898.2|146768.2|146906.4|146776.4|146906.4|146776.4|146898.2|146768.2|25
1650339300000|2022-04-19 03:35:00|146902.9|146772.9|146912.5|146782.5|146915.4|146785.4|146901.4|146771.4|23
1650339310000|2022-04-19 03:35:10|146903.6|146773.6|146909.5|146779.5|146915.9|146785.9|146903.6|146773.6|19
1650339320000|2022-04-19 03:35:20|146906.1|146776.1|146905.4|146775.4|146913.3|146783.3|146896.1|146766.1|28
1650339330000|2022-04-19 03:35:30|146907.8|146777.8|146896.4|146766.4|146907.8|146777.8|146895|146765|26
1650339340000|2022-04-19 03:35:40|146896.3|146766.3|146903.1|146773.1|146904.5|146774.5|146892.3|146762.3|22
1650339350000|2022-04-19 03:35:50|146902.7|146772.7|146900.8|146770.8|146910.2|146780.2|146898.1|146768.1|18
1650339360000|2022-04-19 03:36:00|146906|146776|146909.8|146779.8|146911.8|146781.8|146893.8|146763.8|25
1650339370000|2022-04-19 03:36:10|146908.6|146778.6|146911.6|146781.6|146922.8|146792.8|146905.1|146775.1|34
1650339380000|2022-04-19 03:36:20|146915.6|146785.6|146906|146776|146928.3|146798.3|146901.3|146771.3|34
1650339390000|2022-04-19 03:36:30|146903.2|146773.2|146911|146781|146913.9|146783.9|146902.6|146772.6|33
1650339400000|2022-04-19 03:36:40|146911.2|146781.2|146912.6|146782.6|146912.7|146782.7|146907.3|146777.3|23
1650339410000|2022-04-19 03:36:50|146909.3|146779.3|146913.2|146783.2|146922.5|146792.5|146909|146779|31
1650339420000|2022-04-19 03:37:00|146913.5|146783.5|146904.6|146774.6|146922.3|146792.3|146902.5|146772.5|24
1650339430000|2022-04-19 03:37:10|146915.5|146785.5|146888.8|146758.8|146915.5|146785.5|146888.3|146758.3|34
1650339440000|2022-04-19 03:37:20|146889.5|146759.5|146917.3|146787.3|146920.1|146790.1|146889.4|146759.4|37
1650339450000|2022-04-19 03:37:30|146916.6|146786.6|146906.9|146776.9|146918.7|146788.7|146906.5|146776.5|30
1650339460000|2022-04-19 03:37:40|146908.6|146778.6|146915.5|146785.5|146915.5|146785.5|146908.1|146778.1|32
1650339470000|2022-04-19 03:37:50|146913.9|146783.9|146915|146785|146918.5|146788.5|146912.1|146782.1|32
1650339480000|2022-04-19 03:38:00|146916.1|146786.1|146903.8|146773.8|146918.5|146788.5|146900|146770|35
1650339490000|2022-04-19 03:38:10|146904.4|146774.4|146900.2|146770.2|146910.1|146780.1|146896|146766|31
1650339500000|2022-04-19 03:38:20|146902.7|146772.7|146900.8|146770.8|146903.4|146773.4|146898.8|146768.8|31
1650339510000|2022-04-19 03:38:30|146901.6|146771.6|146905.3|146775.3|146906.8|146776.8|146900.3|146770.3|28
1650339520000|2022-04-19 03:38:40|146904.7|146774.7|146904.7|146774.7|146907.6|146777.6|146901.7|146771.7|34
1650339530000|2022-04-19 03:38:50|146902.7|146772.7|146900.4|146770.4|146905.5|146775.5|146899.3|146769.3|35
1650339540000|2022-04-19 03:39:00|146900.8|146770.8|146899.4|146769.4|146903.8|146773.8|146897.3|146767.3|26
1650339550000|2022-04-19 03:39:10|146900.8|146770.8|146895.3|146765.3|146902.5|146772.5|146882.4|146752.4|34
1650339560000|2022-04-19 03:39:20|146896.8|146766.8|146896.2|146766.2|146902.4|146772.4|146892.8|146762.8|25
1650339570000|2022-04-19 03:39:30|146897.8|146767.8|146897.7|146767.7|146900.1|146770.1|146895.1|146765.1|23
1650339580000|2022-04-19 03:39:40|146897.6|146767.6|146898.5|146768.5|146904.9|146774.9|146897.6|146767.6|24
1650339590000|2022-04-19 03:39:50|146899.8|146769.8|146896|146766|146912|146782|146896|146766|27
1650339600000|2022-04-19 03:40:00|146895.9|146765.9|146895|146765|146905|146775|146887|146757|34
1650339610000|2022-04-19 03:40:10|146893.6|146763.6|146899.4|146769.4|146900.6|146770.6|146892.6|146762.6|28
1650339620000|2022-04-19 03:40:20|146897.1|146767.1|146894.1|146764.1|146900.4|146770.4|146893.3|146763.3|21
1650339630000|2022-04-19 03:40:30|146895|146765|146897.6|146767.6|146911|146781|146893.2|146763.2|31
1650339640000|2022-04-19 03:40:40|146898.8|146768.8|146877.9|146747.9|146903.1|146773.1|146876.1|146746.1|36
1650339650000|2022-04-19 03:40:50|146878.1|146748.1|146880.5|146750.5|146882.1|146752.1|146878.1|146748.1|28
1650339660000|2022-04-19 03:41:00|146880|146750|146886.4|146756.4|146886.4|146756.4|146878.2|146748.2|31
1650339670000|2022-04-19 03:41:10|146884.3|146754.3|146882.8|146752.8|146888|146758|146878.3|146748.3|35
1650339680000|2022-04-19 03:41:20|146883.5|146753.5|146897.1|146767.1|146900|146770|146872.7|146742.7|29
1650339690000|2022-04-19 03:41:30|146888.9|146758.9|146896.6|146766.6|146903.6|146773.6|146888.9|146758.9|32
1650339700000|2022-04-19 03:41:40|146898.4|146768.4|146900.4|146770.4|146902.7|146772.7|146898.2|146768.2|25
1650339710000|2022-04-19 03:41:50|146901.4|146771.4|146908.2|146778.2|146908.2|146778.2|146897.8|146767.8|25
1650339720000|2022-04-19 03:42:00|146905.6|146775.6|146897|146767|146955.7|146784.6|146888.3|146753.5|34
1650339730000|2022-04-19 03:42:10|146904.4|146774.4|146908.1|146778.1|146911.8|146781.8|146895.5|146765.5|30
1650339740000|2022-04-19 03:42:20|146912.6|146782.6|146906.5|146776.5|146956.9|146783.8|146884.4|146753.1|23
1650339750000|2022-04-19 03:42:30|146907.3|146777.3|146878.3|146748.3|146907.5|146777.5|146875.4|146745.4|28
1650339760000|2022-04-19 03:42:40|146877.2|146747.2|146928.2|146798.2|146932.7|146802.7|146876.3|146746.3|33
1650339770000|2022-04-19 03:42:50|146926.8|146796.8|146922.6|146792.6|146926.8|146796.8|146919.7|146789.7|23
1650339780000|2022-04-19 03:43:00|146924.1|146794.1|146918|146788|146924.8|146794.8|146916.7|146786.7|23
1650339790000|2022-04-19 03:43:10|146919.1|146789.1|146918.9|146788.9|146925|146795|146909.8|146779.8|26
1650339800000|2022-04-19 03:43:20|146916.6|146786.6|146915.5|146785.5|146923.3|146793.3|146914.1|146784.1|22
1650339810000|2022-04-19 03:43:30|146916|146786|146914.1|146784.1|146921.3|146791.3|146914|146784|24
1650339820000|2022-04-19 03:43:40|146913.8|146783.8|146914.3|146784.3|146919.1|146789.1|146908.5|146778.5|19
1650339830000|2022-04-19 03:43:50|146918|146788|146913.8|146783.8|146919.2|146789.2|146913.8|146783.8|15
1650339840000|2022-04-19 03:44:00|146919.7|146789.7|146917.1|146787.1|146920.3|146790.3|146914.9|146784.9|18
1650339850000|2022-04-19 03:44:10|146916.7|146786.7|146916|146786|146922|146792|146915.2|146785.2|18
1650339860000|2022-04-19 03:44:20|146914.5|146784.5|146919.1|146789.1|146919.1|146789.1|146912.5|146782.5|14
1650339870000|2022-04-19 03:44:30|146916.8|146786.8|146916.5|146786.5|146919.5|146789.5|146915.6|146785.6|12
1650339880000|2022-04-19 03:44:40|146917|146787|146921.1|146791.1|146926.6|146796.6|146915.4|146785.4|16
1650339890000|2022-04-19 03:44:50|146920.8|146790.8|146912.7|146782.7|146920.8|146790.8|146912.7|146782.7|12
1650339900000|2022-04-19 03:45:00|146913.2|146783.2|146915.6|146785.6|146918|146788|146910.3|146780.3|21
1650339910000|2022-04-19 03:45:10|146915|146785|146916.6|146786.6|146919.3|146789.3|146913.1|146783.1|20
1650339920000|2022-04-19 03:45:20|146915.7|146785.7|146909.2|146779.2|146917.2|146787.2|146908.1|146778.1|28
1650339930000|2022-04-19 03:45:30|146907.5|146777.5|146906.5|146776.5|146908.2|146778.2|146905.1|146775.1|20
1650339940000|2022-04-19 03:45:40|146906.3|146776.3|146913.1|146783.1|146915.6|146785.6|146904.4|146774.4|16
1650339950000|2022-04-19 03:45:50|146912.8|146782.8|146904.2|146774.2|146916.1|146786.1|146903.2|146773.2|21
1650339960000|2022-04-19 03:46:00|146906|146776|146905.6|146775.6|146920.2|146790.2|146902.9|146772.9|33
1650339970000|2022-04-19 03:46:10|146904.5|146774.5|146933.2|146803.2|146966.5|146804.4|146904.1|146761.5|25
1650339980000|2022-04-19 03:46:20|146933.3|146803.3|146930.7|146800.7|146933.4|146803.4|146929|146799|11
1650339990000|2022-04-19 03:46:30|146932.2|146802.2|146931.9|146801.9|146932.2|146802.2|146929.6|146799.6|9
1650340000000|2022-04-19 03:46:40|146930.8|146800.8|146927.1|146797.1|146931.1|146801.1|146925.7|146795.7|6
1650340010000|2022-04-19 03:46:50|146928.3|146798.3|146927.5|146797.5|146937.3|146807.3|146927.5|146797.5|10
1650340020000|2022-04-19 03:47:00|146927.7|146797.7|146931|146801|146931|146801|146926.8|146796.8|8
1650340030000|2022-04-19 03:47:10|146930.3|146800.3|146927.5|146797.5|146936|146806|146927.5|146797.5|14
1650340040000|2022-04-19 03:47:20|146926.6|146796.6|146928.6|146798.6|146929.6|146799.6|146925.4|146795.4|13
1650340050000|2022-04-19 03:47:30|146929.6|146799.6|146920.1|146790.1|146929.6|146799.6|146919.6|146789.6|13
1650340060000|2022-04-19 03:47:40|146922.7|146792.7|146928.7|146798.7|146930.6|146800.6|146920.2|146790.2|15
1650340070000|2022-04-19 03:47:50|146929.3|146799.3|146938.5|146808.5|146938.5|146808.5|146921.9|146791.9|10
1650340080000|2022-04-19 03:48:00|146931|146801|146938.1|146808.1|146938.5|146808.5|146927.3|146797.3|11
1650340090000|2022-04-19 03:48:10|146935|146805|146931|146801|146935|146805|146928.8|146798.8|9
1650340100000|2022-04-19 03:48:20|146929.7|146799.7|146925.4|146795.4|146932.5|146802.5|146925.2|146795.2|14
1650340110000|2022-04-19 03:48:30|146927.4|146797.4|146929.9|146799.9|146932|146802|146925.4|146795.4|13
1650340120000|2022-04-19 03:48:40|146930.2|146800.2|146925.1|146795.1|146930.2|146800.2|146922|146792|16
1650340130000|2022-04-19 03:48:50|146927.1|146797.1|146924.7|146794.7|146927.1|146797.1|146924|146794|7
1650340140000|2022-04-19 03:49:00|146925.1|146795.1|146920.2|146790.2|146925.1|146795.1|146919.1|146789.1|15
1650340150000|2022-04-19 03:49:10|146921.3|146791.3|146922.8|146792.8|146925|146795|146919.3|146789.3|9
1650340160000|2022-04-19 03:49:20|146922.5|146792.5|146930.1|146800.1|146933.9|146803.9|146919.9|146789.9|15
1650340170000|2022-04-19 03:49:30|146930.2|146800.2|146922.7|146792.7|146930.2|146800.2|146922.4|146792.4|18
1650340180000|2022-04-19 03:49:40|146921.9|146791.9|146921.8|146791.8|146924.8|146794.8|146920.1|146790.1|11
1650340190000|2022-04-19 03:49:50|146921.7|146791.7|146927.7|146797.7|146930.9|146800.9|146921.4|146791.4|16
1650340200000|2022-04-19 03:50:00|146928.7|146798.7|146927.9|146797.9|146928.7|146798.7|146922.9|146792.9|14
1650340210000|2022-04-19 03:50:10|146931.7|146801.7|146928.3|146798.3|146931.7|146801.7|146926.1|146796.1|11
1650340220000|2022-04-19 03:50:20|146928.5|146798.5|146925.9|146795.9|146929.5|146799.5|146923.4|146793.4|6
1650340230000|2022-04-19 03:50:30|146928.7|146798.7|146921.7|146791.7|146928.7|146798.7|146919.2|146789.2|19
1650340240000|2022-04-19 03:50:40|146922.5|146792.5|146920.2|146790.2|146924.4|146794.4|146920.2|146790.2|12
1650340250000|2022-04-19 03:50:50|146923.4|146793.4|146923.6|146793.6|146924.6|146794.6|146919.6|146789.6|17
1650340260000|2022-04-19 03:51:00|146925.6|146795.6|146922.1|146792.1|146925.8|146795.8|146920.5|146790.5|14
1650340270000|2022-04-19 03:51:10|146921.5|146791.5|146922.6|146792.6|146926.9|146796.9|146921.5|146791.5|13
1650340280000|2022-04-19 03:51:20|146921.7|146791.7|146925.5|146795.5|146925.5|146795.5|146919.6|146789.6|15
1650340290000|2022-04-19 03:51:30|146925.3|146795.3|146920.9|146790.9|146925.3|146795.3|146919.8|146789.8|7
1650340300000|2022-04-19 03:51:40|146922|146792|146922|146792|146926.7|146796.7|146919|146789|16
1650340310000|2022-04-19 03:51:50|146922.2|146792.2|146927.1|146797.1|146927.1|146797.1|146921|146791|9
1650340320000|2022-04-19 03:52:00|146928.5|146798.5|146924.5|146794.5|146932.3|146802.3|146923.4|146793.4|13
1650340330000|2022-04-19 03:52:10|146925.8|146795.8|146924.1|146794.1|146929.4|146799.4|146921.8|146791.8|15
1650340340000|2022-04-19 03:52:20|146922.9|146792.9|146927.4|146797.4|146927.4|146797.4|146922.9|146792.9|12
1650340350000|2022-04-19 03:52:30|146927.3|146797.3|146927.2|146797.2|146930.7|146800.7|146924.7|146794.7|13
1650340360000|2022-04-19 03:52:40|146928|146798|146929.7|146799.7|146930.3|146800.3|146926.5|146796.5|11
1650340370000|2022-04-19 03:52:50|146930.6|146800.6|146929.8|146799.8|146932.9|146802.9|146928.4|146798.4|17
1650340380000|2022-04-19 03:53:00|146930.1|146800.1|146927|146797|146932.3|146802.3|146925.2|146795.2|26
1650340390000|2022-04-19 03:53:10|146927.7|146797.7|146929.4|146799.4|146930.2|146800.2|146924.9|146794.9|20
1650340400000|2022-04-19 03:53:20|146929.8|146799.8|146932.1|146802.1|146937.2|146807.2|146929.3|146799.3|20
1650340410000|2022-04-19 03:53:30|146930.6|146800.6|146930.6|146800.6|146935.1|146805.1|146928.8|146798.8|16
1650340420000|2022-04-19 03:53:40|146931.5|146801.5|146928.1|146798.1|146932.3|146802.3|146928.1|146798.1|12
1650340430000|2022-04-19 03:53:50|146926.6|146796.6|146928.5|146798.5|146931.1|146801.1|146925.9|146795.9|11
1650340440000|2022-04-19 03:54:00|146929.8|146799.8|146927.6|146797.6|146929.8|146799.8|146926|146796|14
1650340450000|2022-04-19 03:54:10|146927.2|146797.2|146931.2|146801.2|146932.1|146802.1|146926.3|146796.3|16
1650340460000|2022-04-19 03:54:20|146930.4|146800.4|146923|146793|146930.4|146800.4|146922.1|146792.1|15
1650340470000|2022-04-19 03:54:30|146923.9|146793.9|146923.8|146793.8|146926.7|146796.7|146923.3|146793.3|12
1650340480000|2022-04-19 03:54:40|146923.6|146793.6|146925.6|146795.6|146930.3|146800.3|146921.6|146791.6|20
1650340490000|2022-04-19 03:54:50|146923.9|146793.9|146922.6|146792.6|146930.9|146800.9|146922.6|146792.6|13
1650340500000|2022-04-19 03:55:00|146923.2|146793.2|146925|146795|146927.9|146797.9|146923.2|146793.2|17
1650340510000|2022-04-19 03:55:10|146925.6|146795.6|146924|146794|146926.2|146796.2|146923.7|146793.7|10
1650340520000|2022-04-19 03:55:20|146922.3|146792.3|146929.6|146799.6|146933|146803|146920.2|146790.2|12
1650340530000|2022-04-19 03:55:30|146930|146800|146927.6|146797.6|146930|146800|146927.1|146797.1|12
1650340540000|2022-04-19 03:55:40|146927.4|146797.4|146925.5|146795.5|146932|146802|146925.5|146795.5|12
1650340550000|2022-04-19 03:55:50|146931.4|146801.4|146926.3|146796.3|146931.9|146801.9|146926|146796|15
1650340560000|2022-04-19 03:56:00|146927.1|146797.1|146926.8|146796.8|146931.7|146801.7|146925.6|146795.6|14
1650340570000|2022-04-19 03:56:10|146927.4|146797.4|146926.3|146796.3|146928.3|146798.3|146925.3|146795.3|14
1650340580000|2022-04-19 03:56:20|146928|146798|146925.9|146795.9|146930.3|146800.3|146925.9|146795.9|10
1650340590000|2022-04-19 03:56:30|146927.2|146797.2|146933.8|146803.8|146936|146806|146927.2|146797.2|13
1650340600000|2022-04-19 03:56:40|146931.9|146801.9|146928.3|146798.3|146932.1|146802.1|146926.1|146796.1|10
1650340610000|2022-04-19 03:56:50|146928.7|146798.7|146933.9|146803.9|146935.9|146805.9|146928.7|146798.7|8
1650340620000|2022-04-19 03:57:00|146932.8|146802.8|146925.5|146795.5|146932.8|146802.8|146925|146795|13
1650340630000|2022-04-19 03:57:10|146927.8|146797.8|146927.2|146797.2|146929.9|146799.9|146926.5|146796.5|8
1650340640000|2022-04-19 03:57:20|146930|146800|146927.4|146797.4|146930|146800|146925.8|146795.8|14
1650340650000|2022-04-19 03:57:30|146927.6|146797.6|146931.6|146801.6|146937.1|146807.1|146927.6|146797.6|12
1650340660000|2022-04-19 03:57:40|146930.7|146800.7|146927|146797|146931.2|146801.2|146925.9|146795.9|25
1650340670000|2022-04-19 03:57:50|146926.8|146796.8|146935.1|146805.1|146935.8|146805.8|146925.7|146795.7|14
1650340680000|2022-04-19 03:58:00|146934.2|146804.2|146933.9|146803.9|146940.4|146810.4|146932.6|146802.6|23
1650340690000|2022-04-19 03:58:10|146935.2|146805.2|146931.9|146801.9|146935.6|146805.6|146931.9|146801.9|20
1650340700000|2022-04-19 03:58:20|146933|146803|146923.7|146793.7|146933|146803|146923.7|146793.7|13
1650340710000|2022-04-19 03:58:30|146925.7|146795.7|146928.4|146798.4|146928.4|146798.4|146923|146793|12
1650340720000|2022-04-19 03:58:40|146926.1|146796.1|146925.1|146795.1|146926.8|146796.8|146925.1|146795.1|11
1650340730000|2022-04-19 03:58:50|146925.6|146795.6|146933.5|146803.5|146937.1|146807.1|146925.6|146795.6|13
1650340740000|2022-04-19 03:59:00|146933.4|146803.4|146936.2|146806.2|146938.9|146808.9|146933.4|146803.4|13
1650340750000|2022-04-19 03:59:10|146935.9|146805.9|146933.2|146803.2|146935.9|146805.9|146931.4|146801.4|10
1650340760000|2022-04-19 03:59:20|146933.8|146803.8|146930.6|146800.6|146933.8|146803.8|146928.8|146798.8|10
1650340770000|2022-04-19 03:59:30|146929.6|146799.6|146928.2|146798.2|146930.1|146800.1|146926.9|146796.9|9
1650340780000|2022-04-19 03:59:40|146931.1|146801.1|146929.9|146799.9|146931.6|146801.6|146926|146796|10
1650340790000|2022-04-19 03:59:50|146930.7|146800.7|146927.2|146797.2|146932.1|146802.1|146926.9|146796.9|10
1650340800000|2022-04-19 04:00:00|146928.7|146798.7|146930.8|146800.8|146934.6|146804.6|146927.7|146797.7|12
1650340810000|2022-04-19 04:00:10|146928.7|146798.7|146933.3|146803.3|146939|146809|146926.2|146796.2|12
1650340820000|2022-04-19 04:00:20|146933.6|146803.6|146930.9|146800.9|146944.4|146814.4|146927.3|146797.3|14
1650340830000|2022-04-19 04:00:30|146930.6|146800.6|146928.7|146798.7|146937.4|146807.4|146927.3|146797.3|14
1650340840000|2022-04-19 04:00:40|146929.7|146799.7|146936|146806|146936|146806|146928.4|146798.4|11
1650340850000|2022-04-19 04:00:50|146933|146803|146940.8|146810.8|146940.8|146810.8|146933|146803|10
1650340860000|2022-04-19 04:01:00|146938.7|146808.7|146936.8|146806.8|146938.7|146808.7|146935.8|146805.8|17
1650340870000|2022-04-19 04:01:10|146934|146804|146939.8|146809.8|146939.8|146809.8|146931.8|146801.8|12
1650340880000|2022-04-19 04:01:20|146942.6|146812.6|146934.4|146804.4|146942.6|146812.6|146932.8|146802.8|13
1650340890000|2022-04-19 04:01:30|146935|146805|146929.4|146799.4|146935|146805|146927.9|146797.9|14
1650340900000|2022-04-19 04:01:40|146930.1|146800.1|146933.1|146803.1|146933.1|146803.1|146927.6|146797.6|11
1650340910000|2022-04-19 04:01:50|146933.4|146803.4|146930|146800|146935.1|146805.1|146929.2|146799.2|8
1650340920000|2022-04-19 04:02:00|146929.5|146799.5|146926.7|146796.7|146930.4|146800.4|146926.3|146796.3|10
1650340930000|2022-04-19 04:02:10|146926.8|146796.8|146933.7|146803.7|146933.7|146803.7|146926.1|146796.1|9
1650340940000|2022-04-19 04:02:20|146933.8|146803.8|146924.6|146794.6|146933.8|146803.8|146922.6|146792.6|10
1650340950000|2022-04-19 04:02:30|146928.2|146798.2|146925.9|146795.9|146929.4|146799.4|146924.5|146794.5|15
1650340960000|2022-04-19 04:02:40|146927.4|146797.4|146926.9|146796.9|146929.7|146799.7|146924.8|146794.8|12
1650340970000|2022-04-19 04:02:50|146925.9|146795.9|146927.5|146797.5|146928.5|146798.5|146925.9|146795.9|13
1650340980000|2022-04-19 04:03:00|146927.4|146797.4|146926.1|146796.1|146928.3|146798.3|146924.5|146794.5|11
1650340990000|2022-04-19 04:03:10|146926|146796|146926.4|146796.4|146928.1|146798.1|146926|146796|10
1650341000000|2022-04-19 04:03:20|146926.1|146796.1|146925.1|146795.1|146926.1|146796.1|146923.7|146793.7|11
1650341010000|2022-04-19 04:03:30|146924.9|146794.9|146926|146796|146933.3|146803.3|146924.9|146794.9|13
1650341020000|2022-04-19 04:03:40|146926.1|146796.1|146927|146797|146927.3|146797.3|146925.2|146795.2|10
1650341030000|2022-04-19 04:03:50|146927.9|146797.9|146927.5|146797.5|146927.9|146797.9|146924.5|146794.5|8
1650341040000|2022-04-19 04:04:00|146969|146737.2|146923.8|146793.8|146969|146804.6|146916.8|146737.2|21
1650341050000|2022-04-19 04:04:10|146926.8|146796.8|146929.5|146799.5|146933.4|146803.4|146925.3|146795.3|12
1650341060000|2022-04-19 04:04:20|146930.1|146800.1|146933.5|146803.5|146945.9|146815.9|146926|146796|20
1650341070000|2022-04-19 04:04:30|146932.7|146802.7|146933.8|146803.8|146939.5|146809.5|146931.6|146801.6|29
1650341080000|2022-04-19 04:04:40|146933.3|146803.3|146938.9|146808.9|146938.9|146808.9|146933.2|146803.2|18
1650341090000|2022-04-19 04:04:50|146939.1|146809.1|146949.1|146819.1|146952.5|146822.5|146939.1|146809.1|12
1650341100000|2022-04-19 04:05:00|146949.8|146819.8|146958|146828|146960.5|146830.5|146944.3|146814.3|23
1650341110000|2022-04-19 04:05:10|146954|146824|146933.8|146803.8|146967.6|146837.6|146931|146801|23
1650341120000|2022-04-19 04:05:20|146931.4|146801.4|146945.7|146815.7|146947.2|146817.2|146931.4|146801.4|15
1650341130000|2022-04-19 04:05:30|146945.6|146815.6|146995.3|146766.5|146995.3|146828.8|146943.3|146766.5|19
1650341140000|2022-04-19 04:05:40|146959.5|146829.5|146957.6|146827.6|146988.1|146837.9|146949.7|146782.5|16
1650341150000|2022-04-19 04:05:50|146963.4|146833.4|146955.3|146825.3|146963.6|146833.6|146955.3|146825.3|20
1650341160000|2022-04-19 04:06:00|146955.1|146825.1|146957.8|146827.8|146959.3|146829.3|146955.1|146825.1|17
1650341170000|2022-04-19 04:06:10|146957.5|146827.5|146989.8|146859.8|146989.8|146859.8|146955.8|146825.8|12
1650341180000|2022-04-19 04:06:20|146985.2|146855.2|146988.4|146858.4|146995|146865|146983.2|146853.2|20
1650341190000|2022-04-19 04:06:30|146993.9|146863.9|146976.9|146846.9|146993.9|146863.9|146970.6|146840.6|30
1650341200000|2022-04-19 04:06:40|146976.5|146846.5|146979.8|146849.8|146980.6|146850.6|146973.3|146843.3|24
1650341210000|2022-04-19 04:06:50|146978.8|146848.8|146979.4|146849.4|146980.3|146850.3|146974.8|146844.8|18
1650341220000|2022-04-19 04:07:00|146979.7|146849.7|146980.6|146850.6|146994.6|146864.6|146970.7|146840.7|18
1650341230000|2022-04-19 04:07:10|146977.6|146847.6|146972|146842|146982.5|146852.5|146966.4|146836.4|22
1650341240000|2022-04-19 04:07:20|146969.6|146839.6|146973.3|146843.3|146973.3|146843.3|146968.9|146838.9|21
1650341250000|2022-04-19 04:07:30|146971.5|146841.5|146971.4|146841.4|146978.5|146848.5|146969.6|146839.6|21
1650341260000|2022-04-19 04:07:40|146967.6|146837.6|146968.2|146838.2|146973.2|146843.2|146958.6|146828.6|8
1650341270000|2022-04-19 04:07:50|146969.6|146839.6|146969.2|146839.2|146975|146845|146963.9|146833.9|6
1650341280000|2022-04-19 04:08:00|146969.4|146839.4|146965.5|146835.5|146974.5|146844.5|146965.5|146835.5|11
1650341290000|2022-04-19 04:08:10|146968.5|146838.5|146975.6|146845.6|146976|146846|146961|146831|13
1650341300000|2022-04-19 04:08:20|146979.3|146849.3|146963.3|146833.3|146979.3|146849.3|146960.1|146830.1|21
1650341310000|2022-04-19 04:08:30|146967.4|146837.4|146965.8|146835.8|146967.6|146837.6|146962.8|146832.8|21
1650341320000|2022-04-19 04:08:40|146967.2|146837.2|146964.7|146834.7|146968.7|146838.7|146964.6|146834.6|20
1650341330000|2022-04-19 04:08:50|146963.3|146833.3|146968.4|146838.4|146970.2|146840.2|146961.1|146831.1|18
1650341340000|2022-04-19 04:09:00|146965.8|146835.8|146965.5|146835.5|146975.9|146845.9|146960.5|146830.5|23
1650341350000|2022-04-19 04:09:10|146977.7|146847.7|146966.1|146836.1|146977.7|146847.7|146946.9|146816.9|26
1650341360000|2022-04-19 04:09:20|146963.7|146833.7|146962.6|146832.6|146972.1|146842.1|146952.4|146822.4|27
1650341370000|2022-04-19 04:09:30|146963.9|146833.9|146965.1|146835.1|146970.2|146840.2|146963.3|146833.3|27
1650341380000|2022-04-19 04:09:40|146967.8|146837.8|146958.5|146828.5|146967.9|146837.9|146958.5|146828.5|17
1650341390000|2022-04-19 04:09:50|146976.8|146846.8|146966.3|146836.3|146999.9|146846.8|146960.8|146796.7|24
1650341400000|2022-04-19 04:10:00|146968|146838|146962.5|146832.5|146970.5|146840.5|146962.5|146832.5|25
1650341410000|2022-04-19 04:10:10|146961.8|146831.8|146966.3|146836.3|146969.4|146839.4|146961.8|146831.8|19
1650341420000|2022-04-19 04:10:20|146969.7|146839.7|146966.1|146836.1|146969.7|146839.7|146961.3|146831.3|18
1650341430000|2022-04-19 04:10:30|146965.9|146835.9|146962.2|146832.2|146969.4|146839.4|146961.5|146831.5|16
1650341440000|2022-04-19 04:10:40|146962.6|146832.6|146967.7|146837.7|146969.7|146839.7|146961.7|146831.7|19
1650341450000|2022-04-19 04:10:50|146966|146836|146955.1|146825.1|146972.6|146842.6|146955.1|146825.1|14
1650341460000|2022-04-19 04:11:00|146954.4|146824.4|146972|146842|146977.4|146847.4|146954|146824|14
1650341470000|2022-04-19 04:11:10|146964.6|146834.6|146971.8|146841.8|146987.9|146857.9|146964.6|146834.6|15
1650341480000|2022-04-19 04:11:20|146968.2|146838.2|146968.9|146838.9|146973.3|146843.3|146964.7|146834.7|11
1650341490000|2022-04-19 04:11:30|146967|146837|146959.4|146829.4|146976|146846|146957.3|146827.3|15
1650341500000|2022-04-19 04:11:40|146963|146833|146977.2|146847.2|146978.6|146848.6|146963|146833|22
1650341510000|2022-04-19 04:11:50|146975.6|146845.6|146974.4|146844.4|146978.2|146848.2|146968.7|146838.7|20
1650341520000|2022-04-19 04:12:00|146974.1|146844.1|146978.7|146848.7|146981.8|146851.8|146960.9|146830.9|15
1650341530000|2022-04-19 04:12:10|146978.4|146848.4|146976.6|146846.6|146979.9|146849.9|146976.6|146846.6|8
1650341540000|2022-04-19 04:12:20|146977|146847|146972.4|146842.4|146977|146847|146966.3|146836.3|12
1650341550000|2022-04-19 04:12:30|146972.1|146842.1|146966.5|146836.5|146975.9|146845.9|146966.5|146836.5|8
1650341560000|2022-04-19 04:12:40|146974.8|146844.8|146977.4|146847.4|146977.4|146847.4|146974.3|146844.3|6
1650341570000|2022-04-19 04:12:50|146977.9|146847.9|146980.4|146850.4|146982.3|146852.3|146974.3|146844.3|8
1650341580000|2022-04-19 04:13:00|146985.6|146855.6|146980|146850|146985.6|146855.6|146976.1|146846.1|8
1650341590000|2022-04-19 04:13:10|146977.9|146847.9|146977.1|146847.1|146983.8|146853.8|146963.6|146833.6|14
1650341600000|2022-04-19 04:13:20|146972|146842|146964.6|146834.6|146979.8|146849.8|146959.5|146829.5|17
1650341610000|2022-04-19 04:13:30|146965.2|146835.2|146970.4|146840.4|146970.4|146840.4|146957.9|146827.9|20
1650341620000|2022-04-19 04:13:40|146970.6|146840.6|146969.1|146839.1|146970.6|146840.6|146967.3|146837.3|8
1650341630000|2022-04-19 04:13:50|146969.6|146839.6|146980.2|146850.2|146980.2|146850.2|146966|146836|8
1650341640000|2022-04-19 04:14:00|146977.7|146847.7|146979.3|146849.3|146980.1|146850.1|146965.3|146835.3|6
1650341650000|2022-04-19 04:14:10|146950.2|146820.2|146974|146844|146981.4|146851.4|146950.2|146820.2|9
1650341660000|2022-04-19 04:14:20|146972.2|146842.2|146973.8|146843.8|146978.2|146848.2|146971.5|146841.5|5
1650341670000|2022-04-19 04:14:30|146979.4|146849.4|146978.7|146848.7|146979.4|146849.4|146973.3|146843.3|7
1650341680000|2022-04-19 04:14:40|146977.1|146847.1|146982|146852|146982|146852|146971.7|146841.7|5
1650341690000|2022-04-19 04:14:50|146974.3|146844.3|146978.6|146848.6|147013.3|146848.6|146967.4|146784.5|13
1650341700000|2022-04-19 04:15:00|146980|146850|146978.2|146848.2|146982.1|146852.1|146977.9|146847.9|13
1650341710000|2022-04-19 04:15:10|146980.1|146850.1|146972.2|146842.2|146980.2|146850.2|146965.7|146835.7|19
1650341720000|2022-04-19 04:15:20|146973.1|146843.1|146965|146835|146975.9|146845.9|146962.8|146832.8|22
1650341730000|2022-04-19 04:15:30|146965.9|146835.9|146961.5|146831.5|146969.4|146839.4|146961.5|146831.5|5
1650341740000|2022-04-19 04:15:40|146961.6|146831.6|146957.4|146827.4|146969.8|146839.8|146957.4|146827.4|24
1650341750000|2022-04-19 04:15:50|146967.1|146837.1|146961.3|146831.3|146967.1|146837.1|146961.3|146831.3|3
1650341760000|2022-04-19 04:16:00|146961.1|146831.1|146971.4|146841.4|146972.6|146842.6|146960.5|146830.5|9
1650341770000|2022-04-19 04:16:10|146970.7|146840.7|146973|146843|146974.2|146844.2|146968|146838|12
1650341780000|2022-04-19 04:16:20|146973.5|146843.5|146957.3|146827.3|146973.5|146843.5|146948.9|146818.9|23
1650341790000|2022-04-19 04:16:30|146957.2|146827.2|146958.5|146828.5|146962.8|146832.8|146957.2|146827.2|20
1650341800000|2022-04-19 04:16:40|146958.4|146828.4|146963.9|146833.9|146963.9|146833.9|146958.4|146828.4|12
1650341810000|2022-04-19 04:16:50|146963.2|146833.2|146954.7|146824.7|146972|146842|146954.7|146824.7|14
1650341820000|2022-04-19 04:17:00|146961.2|146831.2|146965.4|146835.4|147002.8|146836.8|146957.8|146790.4|25
1650341830000|2022-04-19 04:17:10|146965.3|146835.3|146958.8|146828.8|146966.8|146836.8|146953.8|146823.8|17
1650341840000|2022-04-19 04:17:20|146959.1|146829.1|146958.7|146828.7|146965.5|146835.5|146955|146825|20
1650341850000|2022-04-19 04:17:30|146958.4|146828.4|146943.1|146813.1|146958.4|146828.4|146943.1|146813.1|12
1650341860000|2022-04-19 04:17:40|146941.7|146811.7|146955.2|146825.2|147001|146835|146941.6|146758.2|18
1650341870000|2022-04-19 04:17:50|146960.5|146830.5|146957.4|146827.4|147023|146837.9|146941.3|146750|16
1650341880000|2022-04-19 04:18:00|146956.8|146826.8|146946.8|146816.8|146960.9|146830.9|146946.8|146816.8|18
1650341890000|2022-04-19 04:18:10|146949.6|146819.6|146950.6|146820.6|146962.4|146832.4|146949.6|146819.6|23
1650341900000|2022-04-19 04:18:20|146961.8|146831.8|146962.5|146832.5|146964|146834|146961.1|146831.1|16
1650341910000|2022-04-19 04:18:30|146962|146832|146960.9|146830.9|146963.7|146833.7|146959.9|146829.9|13
1650341920000|2022-04-19 04:18:40|146957.9|146827.9|146956.6|146826.6|146965.1|146835.1|146955.2|146825.2|14
1650341930000|2022-04-19 04:18:50|146958|146828|146964.5|146834.5|146965.6|146835.6|146957.5|146827.5|16
1650341940000|2022-04-19 04:19:00|146962.5|146832.5|146963.5|146833.5|146964.8|146834.8|146960.2|146830.2|11
1650341950000|2022-04-19 04:19:10|146964.5|146834.5|146967|146837|146967.4|146837.4|146964.1|146834.1|8
1650341960000|2022-04-19 04:19:20|146964.7|146834.7|146967|146837|146967.9|146837.9|146960.2|146830.2|17
1650341970000|2022-04-19 04:19:30|146963.7|146833.7|146972.6|146842.6|146981.3|146851.3|146961|146831|14
1650341980000|2022-04-19 04:19:40|146975.2|146845.2|146968.7|146838.7|146976.4|146846.4|146961.4|146831.4|10
1650341990000|2022-04-19 04:19:50|146965.1|146835.1|146960.6|146830.6|146971.4|146841.4|146957.9|146827.9|11
1650342000000|2022-04-19 04:20:00|146958.3|146828.3|146961.4|146831.4|146961.5|146831.5|146957.4|146827.4|11
1650342010000|2022-04-19 04:20:10|146960.7|146830.7|146958.2|146828.2|146963.7|146833.7|146957.8|146827.8|11
1650342020000|2022-04-19 04:20:20|146956.7|146826.7|146959.4|146829.4|146963|146833|146956.7|146826.7|12
1650342030000|2022-04-19 04:20:30|146957.7|146827.7|146963.3|146833.3|146965.2|146835.2|146957.5|146827.5|10
1650342040000|2022-04-19 04:20:40|146965.7|146835.7|146961.3|146831.3|146965.7|146835.7|146959.2|146829.2|12
1650342050000|2022-04-19 04:20:50|146962.6|146832.6|146963.8|146833.8|146967.8|146837.8|146960.9|146830.9|17
1650342060000|2022-04-19 04:21:00|146962.1|146832.1|146967.3|146837.3|146967.6|146837.6|146962.1|146832.1|17
1650342070000|2022-04-19 04:21:10|146964.8|146834.8|146958.1|146828.1|146966.9|146836.9|146958.1|146828.1|13
1650342080000|2022-04-19 04:21:20|146962.2|146832.2|146961.3|146831.3|146965.4|146835.4|146960.6|146830.6|13
1650342090000|2022-04-19 04:21:30|146962.5|146832.5|146963.5|146833.5|146965.7|146835.7|146959.8|146829.8|12
1650342100000|2022-04-19 04:21:40|146964.8|146834.8|146962.4|146832.4|146970.5|146840.5|146962.4|146832.4|14
1650342110000|2022-04-19 04:21:50|146956.9|146826.9|146964.5|146834.5|146966|146836|146956.9|146826.9|11
1650342120000|2022-04-19 04:22:00|146962.2|146832.2|146965.7|146835.7|146967.1|146837.1|146960|146830|18
1650342130000|2022-04-19 04:22:10|146965.3|146835.3|146966.9|146836.9|146967.1|146837.1|146965.3|146835.3|12
1650342140000|2022-04-19 04:22:20|146964.5|146834.5|146968.3|146838.3|146970.1|146840.1|146963.9|146833.9|10
1650342150000|2022-04-19 04:22:30|146968.2|146838.2|146962.7|146832.7|146968.2|146838.2|146958.3|146828.3|13
1650342160000|2022-04-19 04:22:40|146962.6|146832.6|146964.2|146834.2|146967|146837|146961.8|146831.8|12
1650342170000|2022-04-19 04:22:50|146964.7|146834.7|146962.4|146832.4|146971.9|146841.9|146960.7|146830.7|13
1650342180000|2022-04-19 04:23:00|146963|146833|146962|146832|146965.1|146835.1|146957.7|146827.7|17
1650342190000|2022-04-19 04:23:10|146963|146833|146956.9|146826.9|146963|146833|146954.7|146824.7|13
1650342200000|2022-04-19 04:23:20|146958.8|146828.8|146954|146824|146958.8|146828.8|146950.6|146820.6|12
1650342210000|2022-04-19 04:23:30|146953.4|146823.4|146958.3|146828.3|146959.9|146829.9|146950.7|146820.7|26
1650342220000|2022-04-19 04:23:40|146955.4|146825.4|146959.3|146829.3|146959.7|146829.7|146952.6|146822.6|15
1650342230000|2022-04-19 04:23:50|146956.9|146826.9|146961.5|146831.5|146961.5|146831.5|146956.9|146826.9|12
1650342240000|2022-04-19 04:24:00|146956.7|146826.7|146955.4|146825.4|146958.9|146828.9|146953.8|146823.8|16
1650342250000|2022-04-19 04:24:10|146952.3|146822.3|146957.4|146827.4|146957.4|146827.4|146951.9|146821.9|6
1650342260000|2022-04-19 04:24:20|146954.1|146824.1|146958.4|146828.4|146959.9|146829.9|146953.5|146823.5|16
1650342270000|2022-04-19 04:24:30|146958.6|146828.6|146959.1|146829.1|146960.8|146830.8|146954.6|146824.6|19
1650342280000|2022-04-19 04:24:40|146960.2|146830.2|146956.4|146826.4|146962.2|146832.2|146955.9|146825.9|11
1650342290000|2022-04-19 04:24:50|146958.7|146828.7|146962.2|146832.2|146962.2|146832.2|146958.5|146828.5|9
1650342300000|2022-04-19 04:25:00|146963.7|146833.7|146977.9|146847.9|146991.3|146861.3|146957.2|146827.2|21
1650342310000|2022-04-19 04:25:10|146973.8|146843.8|146979.5|146849.5|146987.6|146857.6|146973.8|146843.8|23
1650342320000|2022-04-19 04:25:20|146979.2|146849.2|146979.1|146849.1|146984.1|146854.1|146975.1|146845.1|12
1650342330000|2022-04-19 04:25:30|146975.4|146845.4|146963.8|146833.8|146994|146864|146963.8|146833.8|17
1650342340000|2022-04-19 04:25:40|146976.8|146846.8|146979.1|146849.1|146980.8|146850.8|146961|146831|19
1650342350000|2022-04-19 04:25:50|146980.5|146850.5|146968.8|146838.8|146980.6|146850.6|146968.8|146838.8|19
1650342360000|2022-04-19 04:26:00|146968|146838|146970|146840|146971.8|146841.8|146968|146838|14
1650342370000|2022-04-19 04:26:10|146974|146844|146967.2|146837.2|146974|146844|146967.2|146837.2|20
1650342380000|2022-04-19 04:26:20|146969.5|146839.5|146968.7|146838.7|146973.9|146843.9|146959.6|146829.6|17
1650342390000|2022-04-19 04:26:30|146964.7|146834.7|146965.7|146835.7|146966|146836|146963.9|146833.9|10
1650342400000|2022-04-19 04:26:40|146965.2|146835.2|146967.8|146837.8|146967.8|146837.8|146965.2|146835.2|4
1650342410000|2022-04-19 04:26:50|146962.7|146832.7|146960.2|146830.2|146964.8|146834.8|146960.2|146830.2|5
1650342420000|2022-04-19 04:27:00|146959.5|146829.5|146958.5|146828.5|146960.1|146830.1|146956.1|146826.1|5
1650342430000|2022-04-19 04:27:10|146947.6|146817.6|146965.5|146835.5|146965.5|146835.5|146947.6|146817.6|5
1650342440000|2022-04-19 04:27:20|146953.8|146823.8|146965.3|146835.3|146965.3|146835.3|146953.8|146823.8|6
1650342450000|2022-04-19 04:27:30|146964.9|146834.9|146963.2|146833.2|146964.9|146834.9|146963.2|146833.2|7
1650342460000|2022-04-19 04:27:40|146966.3|146836.3|146959.9|146829.9|146968.8|146838.8|146959.9|146829.9|13
1650342470000|2022-04-19 04:27:50|146962|146832|146975.2|146845.2|146975.2|146845.2|146961.1|146831.1|10
1650342480000|2022-04-19 04:28:00|146975.8|146845.8|146966.8|146836.8|146979.2|146849.2|146966.1|146836.1|22
1650342490000|2022-04-19 04:28:10|146968.3|146838.3|146961.7|146831.7|146970.6|146840.6|146961.7|146831.7|12
1650342500000|2022-04-19 04:28:20|146961.6|146831.6|146968.2|146838.2|146977.7|146847.7|146961.6|146831.6|9
1650342510000|2022-04-19 04:28:30|146969.4|146839.4|146963.4|146833.4|146970.5|146840.5|146963.4|146833.4|8
1650342520000|2022-04-19 04:28:40|146965.3|146835.3|146968|146838|146975.8|146845.8|146961|146831|11
1650342530000|2022-04-19 04:28:50|146970.1|146840.1|146968.5|146838.5|146970.2|146840.2|146964.9|146834.9|20
1650342540000|2022-04-19 04:29:00|146967.3|146837.3|146962.5|146832.5|146981.2|146851.2|146958|146828|23
1650342550000|2022-04-19 04:29:10|146961.8|146831.8|146963.6|146833.6|146963.6|146833.6|146957.7|146827.7|12
1650342560000|2022-04-19 04:29:20|146964.7|146834.7|146963.2|146833.2|146966.8|146836.8|146961.8|146831.8|11
1650342570000|2022-04-19 04:29:30|146963.1|146833.1|146968.6|146838.6|146970.1|146840.1|146962.5|146832.5|7
1650342580000|2022-04-19 04:29:40|146965.3|146835.3|146969.5|146839.5|146971.8|146841.8|146965.3|146835.3|5
1650342590000|2022-04-19 04:29:50|146964.7|146834.7|146974|146844|146974|146844|146964.5|146834.5|7
1650342600000|2022-04-19 04:30:00|146972.5|146842.5|146954.4|146824.4|146990.1|146843.4|146954.4|146785|10
1650342610000|2022-04-19 04:30:10|146951.2|146821.2|146964.9|146834.9|146972.4|146842.4|146951.2|146821.2|7
1650342620000|2022-04-19 04:30:20|146964.5|146834.5|146966.3|146836.3|146972.5|146842.5|146964.5|146834.5|6
1650342630000|2022-04-19 04:30:30|146966.8|146836.8|146973.5|146843.5|146973.5|146843.5|146966.8|146836.8|3
1650342640000|2022-04-19 04:30:40|146968.4|146838.4|146961.1|146831.1|146986.7|146856.7|146947.5|146817.5|9
1650342650000|2022-04-19 04:30:50|146961.2|146831.2|146973.8|146843.8|146976.7|146846.7|146945.8|146815.8|5
1650342660000|2022-04-19 04:31:00|146967.6|146837.6|146978.1|146848.1|146982.4|146852.4|146962.8|146832.8|10
1650342670000|2022-04-19 04:31:10|146976.4|146846.4|146976.3|146846.3|146976.5|146846.5|146976.3|146846.3|3
1650342680000|2022-04-19 04:31:20|146977.2|146847.2|146976.5|146846.5|146987.7|146857.7|146971.2|146841.2|9
1650342690000|2022-04-19 04:31:30|146983.1|146853.1|146978|146848|146984.5|146854.5|146975.9|146845.9|10
1650342700000|2022-04-19 04:31:40|146976.3|146846.3|146974.7|146844.7|146978.2|146848.2|146974.7|146844.7|7
1650342710000|2022-04-19 04:31:50|146978.5|146848.5|146992.1|146862.1|146996.1|146866.1|146978.5|146848.5|10
1650342720000|2022-04-19 04:32:00|146986.9|146856.9|146977.9|146847.9|146986.9|146856.9|146974.9|146844.9|9
1650342730000|2022-04-19 04:32:10|146970.4|146840.4|146970.3|146840.3|146972.7|146842.7|146969.4|146839.4|6
1650342740000|2022-04-19 04:32:20|146975.9|146845.9|146975.7|146845.7|146975.9|146845.9|146970.2|146840.2|6
1650342750000|2022-04-19 04:32:30|146973|146843|146993.4|146863.4|146993.4|146863.4|146971|146841|4
1650342760000|2022-04-19 04:32:40|146993.1|146863.1|146971.5|146841.5|147006.3|146863.1|146960.7|146805.8|15
1650342770000|2022-04-19 04:32:50|146970.6|146840.6|146971.1|146841.1|146973.5|146843.5|146966.2|146836.2|11
1650342780000|2022-04-19 04:33:00|146973.5|146843.5|146973.1|146843.1|146973.5|146843.5|146971|146841|7
1650342790000|2022-04-19 04:33:10|146972.2|146842.2|146967|146837|146972.2|146842.2|146966.4|146836.4|7
1650342800000|2022-04-19 04:33:20|146967.7|146837.7|146970.2|146840.2|146972|146842|146967.7|146837.7|7
1650342810000|2022-04-19 04:33:30|146969.7|146839.7|146963.7|146833.7|146970.6|146840.6|146962.8|146832.8|5
1650342820000|2022-04-19 04:33:40|146972.2|146842.2|146973.7|146843.7|146976.1|146846.1|146970.3|146840.3|6
1650342830000|2022-04-19 04:33:50|146971.5|146841.5|146977.8|146847.8|146977.8|146847.8|146971.5|146841.5|7
1650342840000|2022-04-19 04:34:00|146978.7|146848.7|146970.3|146840.3|146978.7|146848.7|146969.6|146839.6|12
1650342850000|2022-04-19 04:34:10|146970.5|146840.5|146967.9|146837.9|146971.7|146841.7|146967.9|146837.9|16
1650342860000|2022-04-19 04:34:20|146968.3|146838.3|146971.8|146841.8|146971.8|146841.8|146967.8|146837.8|8
1650342870000|2022-04-19 04:34:30|146971.2|146841.2|146971|146841|146975.4|146845.4|146967|146837|13
1650342880000|2022-04-19 04:34:40|146971.8|146841.8|146971.1|146841.1|146973.5|146843.5|146971.1|146841.1|4
1650342890000|2022-04-19 04:34:50|146974.1|146844.1|146972.9|146842.9|146974.1|146844.1|146972.9|146842.9|2
1650342900000|2022-04-19 04:35:00|146972.1|146842.1|146969.6|146839.6|146973.7|146843.7|146966.4|146836.4|8
1650342910000|2022-04-19 04:35:10|146966.7|146836.7|146949.9|146819.9|146968|146838|146926|146796|20
1650342920000|2022-04-19 04:35:20|146952.8|146822.8|146943.9|146813.9|146952.9|146822.9|146943.9|146813.9|13
1650342930000|2022-04-19 04:35:30|146944|146814|146936.7|146806.7|146973.1|146843.1|146934.1|146804.1|16
1650342940000|2022-04-19 04:35:40|146936.8|146806.8|146935.1|146805.1|146936.9|146806.9|146930.1|146800.1|17
1650342950000|2022-04-19 04:35:50|146934.9|146804.9|146934.4|146804.4|146938.5|146808.5|146934.4|146804.4|13
1650342960000|2022-04-19 04:36:00|146934.5|146804.5|146938.7|146808.7|146938.7|146808.7|146934.5|146804.5|10
1650342970000|2022-04-19 04:36:10|146935.1|146805.1|146939.1|146809.1|146940.4|146810.4|146933.7|146803.7|12
1650342980000|2022-04-19 04:36:20|146930.8|146800.8|146934|146804|146934|146804|146930.8|146800.8|4
1650342990000|2022-04-19 04:36:30|146931.4|146801.4|146937.5|146807.5|146938|146808|146931.4|146801.4|9
1650343000000|2022-04-19 04:36:40|146934.6|146804.6|146933.7|146803.7|146936.4|146806.4|146933.7|146803.7|5
1650343010000|2022-04-19 04:36:50|146933.6|146803.6|146918.5|146788.5|146937.4|146807.4|146915.9|146785.9|6
1650343020000|2022-04-19 04:37:00|146928|146798|146920.1|146790.1|146976.6|146798|146916.3|146741.8|12
1650343030000|2022-04-19 04:37:10|146918.8|146788.8|146921.9|146791.9|146924.2|146794.2|146918|146788|7
1650343040000|2022-04-19 04:37:20|146923.4|146793.4|146920.3|146790.3|146923.4|146793.4|146919.2|146789.2|6
1650343050000|2022-04-19 04:37:30|146921.5|146791.5|146919.1|146789.1|146922.5|146792.5|146918.4|146788.4|10
1650343060000|2022-04-19 04:37:40|146918|146788|146929.7|146799.7|146931.6|146801.6|146918|146788|9
1650343070000|2022-04-19 04:37:50|146931.5|146801.5|146930.7|146800.7|146935.4|146805.4|146930.6|146800.6|9
1650343080000|2022-04-19 04:38:00|146931|146801|146929.3|146799.3|146931.8|146801.8|146928.7|146798.7|12
1650343090000|2022-04-19 04:38:10|146930.3|146800.3|146943.4|146813.4|146971.1|146841.1|146930.3|146800.3|28
1650343100000|2022-04-19 04:38:20|146957.8|146827.8|146960|146830|146960|146830|146948.3|146818.3|17
1650343110000|2022-04-19 04:38:30|146956.2|146826.2|146959.8|146829.8|146959.8|146829.8|146954.3|146824.3|20
1650343120000|2022-04-19 04:38:40|146960.2|146830.2|146960.8|146830.8|146960.8|146830.8|146955|146825|8
1650343130000|2022-04-19 04:38:50|146963.7|146833.7|147007.6|146877.6|147008.1|146878.1|146963.7|146833.7|26
1650343140000|2022-04-19 04:39:00|146997.8|146867.8|146978.7|146848.7|147005.9|146875.9|146968.6|146838.6|22
1650343150000|2022-04-19 04:39:10|146975|146845|146982.6|146852.6|146985.4|146855.4|146974.2|146844.2|15
1650343160000|2022-04-19 04:39:20|146982.3|146852.3|146931.3|146801.3|146985.5|146855.5|146931.3|146801.3|12
1650343170000|2022-04-19 04:39:30|146938.9|146808.9|146939.3|146809.3|146944.7|146814.7|146936.8|146806.8|12
1650343180000|2022-04-19 04:39:40|146939.4|146809.4|146942|146812|146943.6|146813.6|146938.5|146808.5|13
1650343190000|2022-04-19 04:39:50|146942.5|146812.5|146947.2|146817.2|146947.2|146817.2|146939.4|146809.4|9
1650343200000|2022-04-19 04:40:00|146945.2|146815.2|147038|146732|147038|146821.6|146934.7|146732|12
1650343210000|2022-04-19 04:40:10|146985.2|146768|146940.9|146810.9|146992|146812.9|146940|146766.4|7
1650343220000|2022-04-19 04:40:20|146943.3|146813.3|146946.9|146816.9|146946.9|146816.9|146942.4|146812.4|6
1650343230000|2022-04-19 04:40:30|146947.2|146817.2|146937.2|146807.2|146949|146819|146935.4|146805.4|16
1650343240000|2022-04-19 04:40:40|146936.4|146806.4|146936.6|146806.6|146938.4|146808.4|146935.9|146805.9|11
1650343250000|2022-04-19 04:40:50|146938.7|146808.7|146937.5|146807.5|146980.2|146823.5|146936.8|146773.9|14
1650343260000|2022-04-19 04:41:00|146939|146809|146938.8|146808.8|146943.9|146813.9|146938.4|146808.4|12
1650343270000|2022-04-19 04:41:10|146939.5|146809.5|146944|146814|146944|146814|146934|146804|16
1650343280000|2022-04-19 04:41:20|146943|146813|146939.7|146809.7|146944.8|146814.8|146939.4|146809.4|13
1650343290000|2022-04-19 04:41:30|146938.8|146808.8|146955.7|146825.7|146956.9|146826.9|146938.6|146808.6|22
1650343300000|2022-04-19 04:41:40|146953.2|146823.2|146929.2|146799.2|146953.2|146823.2|146929.2|146799.2|16
1650343310000|2022-04-19 04:41:50|146931.3|146801.3|146931.4|146801.4|146937.7|146807.7|146930.2|146800.2|23
1650343320000|2022-04-19 04:42:00|146931.5|146801.5|146930|146800|146934.3|146804.3|146929.5|146799.5|16
1650343330000|2022-04-19 04:42:10|146930.1|146800.1|146933.2|146803.2|146938.8|146808.8|146930.1|146800.1|11
1650343340000|2022-04-19 04:42:20|146933.7|146803.7|146935.8|146805.8|146938.2|146808.2|146933.2|146803.2|18
1650343350000|2022-04-19 04:42:30|146936.3|146806.3|146932.9|146802.9|146936.4|146806.4|146932.8|146802.8|11
1650343360000|2022-04-19 04:42:40|146933.1|146803.1|146934.1|146804.1|146936.6|146806.6|146932.6|146802.6|7
1650343370000|2022-04-19 04:42:50|146934.2|146804.2|146933.6|146803.6|146934.7|146804.7|146932.5|146802.5|7
1650343380000|2022-04-19 04:43:00|146937.7|146807.7|146934|146804|146937.7|146807.7|146933.2|146803.2|12
1650343390000|2022-04-19 04:43:10|146933.9|146803.9|146933.1|146803.1|146936.2|146806.2|146932.4|146802.4|11
1650343400000|2022-04-19 04:43:20|146932.9|146802.9|146934.1|146804.1|146936.9|146806.9|146931.9|146801.9|8
1650343410000|2022-04-19 04:43:30|146935.6|146805.6|146938.9|146808.9|146940.3|146810.3|146934.5|146804.5|9
1650343420000|2022-04-19 04:43:40|146938.1|146808.1|146936.5|146806.5|146941.4|146811.4|146934.6|146804.6|11
1650343430000|2022-04-19 04:43:50|146936.2|146806.2|146936.7|146806.7|146937.3|146807.3|146934.5|146804.5|9
1650343440000|2022-04-19 04:44:00|146936.5|146806.5|146940.7|146810.7|146942.4|146812.4|146936.5|146806.5|14
1650343450000|2022-04-19 04:44:10|146939.9|146809.9|146935.7|146805.7|146941.1|146811.1|146932|146802|15
1650343460000|2022-04-19 04:44:20|146931|146801|146936.1|146806.1|146936.6|146806.6|146931|146801|9
1650343470000|2022-04-19 04:44:30|146934|146804|146940.5|146810.5|146940.8|146810.8|146934|146804|10
1650343480000|2022-04-19 04:44:40|146939.2|146809.2|146932.7|146802.7|146939.2|146809.2|146932.7|146802.7|12
1650343490000|2022-04-19 04:44:50|146932|146802|146935.6|146805.6|146935.9|146805.9|146932|146802|12
1650343500000|2022-04-19 04:45:00|146937.2|146807.2|146933.8|146803.8|146937.2|146807.2|146933.5|146803.5|12
1650343510000|2022-04-19 04:45:10|146934.4|146804.4|146935.6|146805.6|146935.6|146805.6|146934.4|146804.4|5
1650343520000|2022-04-19 04:45:20|146936.1|146806.1|146935.1|146805.1|146940.1|146810.1|146933.1|146803.1|17
1650343530000|2022-04-19 04:45:30|146935.8|146805.8|146937.1|146807.1|146937.5|146807.5|146935.5|146805.5|16
1650343540000|2022-04-19 04:45:40|146937|146807|146940.5|146810.5|146940.5|146810.5|146937|146807|14
1650343550000|2022-04-19 04:45:50|146940.4|146810.4|146943|146813|146944|146814|146938.4|146808.4|16
1650343560000|2022-04-19 04:46:00|146943.7|146813.7|146947.9|146817.9|146948.3|146818.3|146933.3|146803.3|16
1650343570000|2022-04-19 04:46:10|146948.9|146818.9|146940.6|146810.6|146948.9|146818.9|146939.3|146809.3|18
1650343580000|2022-04-19 04:46:20|146938.6|146808.6|146938.8|146808.8|146944|146814|146933.7|146803.7|17
1650343590000|2022-04-19 04:46:30|146939.6|146809.6|146944.1|146814.1|146945.7|146815.7|146938.4|146808.4|16
1650343600000|2022-04-19 04:46:40|146943.6|146813.6|146948.3|146818.3|146948.3|146818.3|146943.5|146813.5|12
1650343610000|2022-04-19 04:46:50|146948.9|146818.9|146946.7|146816.7|146948.9|146818.9|146945.2|146815.2|13
1650343620000|2022-04-19 04:47:00|146945.9|146815.9|146944.3|146814.3|146948.4|146818.4|146940.3|146810.3|19
1650343630000|2022-04-19 04:47:10|146944.4|146814.4|146944.7|146814.7|146945.8|146815.8|146941.5|146811.5|18
1650343640000|2022-04-19 04:47:20|146941.5|146811.5|146939.6|146809.6|146941.6|146811.6|146937|146807|18
1650343650000|2022-04-19 04:47:30|146940.1|146810.1|146939.4|146809.4|146940.3|146810.3|146938.7|146808.7|13
1650343660000|2022-04-19 04:47:40|146938.9|146808.9|146937.5|146807.5|146943.4|146813.4|146936.9|146806.9|17
1650343670000|2022-04-19 04:47:50|146936.9|146806.9|146937|146807|146942.9|146812.9|146935.5|146805.5|22
1650343680000|2022-04-19 04:48:00|146936.3|146806.3|146938.4|146808.4|146944.4|146814.4|146936.3|146806.3|23
1650343690000|2022-04-19 04:48:10|146943.8|146813.8|146938.8|146808.8|146944.3|146814.3|146936.2|146806.2|15
1650343700000|2022-04-19 04:48:20|146939|146809|146937|146807|146941.3|146811.3|146934.7|146804.7|16
1650343710000|2022-04-19 04:48:30|146934.8|146804.8|146931.9|146801.9|146936.7|146806.7|146931.7|146801.7|24
1650343720000|2022-04-19 04:48:40|146933.1|146803.1|146934|146804|146934.5|146804.5|146931.8|146801.8|14
1650343730000|2022-04-19 04:48:50|146934.6|146804.6|146939.8|146809.8|146941.8|146811.8|146926.9|146796.9|17
1650343740000|2022-04-19 04:49:00|146934.6|146804.6|146938.4|146808.4|146941|146811|146932.8|146802.8|15
1650343750000|2022-04-19 04:49:10|146937.5|146807.5|146946.8|146816.8|146981.7|146818.4|146935.9|146780.1|25
1650343760000|2022-04-19 04:49:20|146948.9|146818.9|146947.9|146817.9|146950.6|146820.6|146946.8|146816.8|25
1650343770000|2022-04-19 04:49:30|146948.2|146818.2|146943|146813|146948.6|146818.6|146942.7|146812.7|23
1650343780000|2022-04-19 04:49:40|146944|146814|146942.6|146812.6|146944|146814|146940.7|146810.7|12
1650343790000|2022-04-19 04:49:50|146945.5|146815.5|146944|146814|146947.8|146817.8|146944|146814|17
1650343800000|2022-04-19 04:50:00|146944.1|146814.1|146954.2|146824.2|146956.6|146826.6|146937.7|146807.7|27
1650343810000|2022-04-19 04:50:10|146952.8|146822.8|146946.8|146816.8|146952.8|146822.8|146945|146815|17
1650343820000|2022-04-19 04:50:20|146946.7|146816.7|146935.8|146805.8|146948.7|146818.7|146934.9|146804.9|22
1650343830000|2022-04-19 04:50:30|146935.2|146805.2|146937.1|146807.1|146938.4|146808.4|146934.7|146804.7|21
1650343840000|2022-04-19 04:50:40|146937.2|146807.2|146938.8|146808.8|146942.6|146812.6|146928.6|146798.6|17
1650343850000|2022-04-19 04:50:50|146938.5|146808.5|146937.4|146807.4|146939.8|146809.8|146933.3|146803.3|17
1650343860000|2022-04-19 04:51:00|146936.6|146806.6|146933.4|146803.4|146939|146809|146932.3|146802.3|19
1650343870000|2022-04-19 04:51:10|146932.9|146802.9|146942.1|146812.1|146942.9|146812.9|146932.9|146802.9|14
1650343880000|2022-04-19 04:51:20|146941.6|146811.6|146937.1|146807.1|146941.6|146811.6|146935.8|146805.8|16
1650343890000|2022-04-19 04:51:30|146936.5|146806.5|146935.3|146805.3|146937.8|146807.8|146935|146805|14
1650343900000|2022-04-19 04:51:40|146936.5|146806.5|146940.3|146810.3|146940.6|146810.6|146935.4|146805.4|18
1650343910000|2022-04-19 04:51:50|146940|146810|146946.6|146816.6|146946.6|146816.6|146939.4|146809.4|16
1650343920000|2022-04-19 04:52:00|146945.7|146815.7|146950.4|146820.4|146950.4|146820.4|146942.4|146812.4|19
1650343930000|2022-04-19 04:52:10|146950.6|146820.6|146945|146815|146950.6|146820.6|146938.9|146808.9|22
1650343940000|2022-04-19 04:52:20|146945.7|146815.7|146947.4|146817.4|146947.4|146817.4|146943.2|146813.2|26
1650343950000|2022-04-19 04:52:30|146947.3|146817.3|146945.4|146815.4|146972.7|146842.7|146939.6|146809.6|32
1650343960000|2022-04-19 04:52:40|146943.9|146813.9|146948.4|146818.4|146949.6|146819.6|146937.4|146807.4|27
1650343970000|2022-04-19 04:52:50|146946.2|146816.2|146939.9|146809.9|146946.2|146816.2|146939.9|146809.9|21
1650343980000|2022-04-19 04:53:00|146936.5|146806.5|146942.2|146812.2|146947|146817|146934.9|146804.9|20
1650343990000|2022-04-19 04:53:10|146942.1|146812.1|146944|146814|146944.5|146814.5|146938.1|146808.1|20
1650344000000|2022-04-19 04:53:20|146943|146813|146946.2|146816.2|146946.2|146816.2|146940.4|146810.4|24
1650344010000|2022-04-19 04:53:30|146945.3|146815.3|146947.6|146817.6|146947.6|146817.6|146942.1|146812.1|18
1650344020000|2022-04-19 04:53:40|146946.5|146816.5|146946.9|146816.9|146948.2|146818.2|146946.4|146816.4|11
1650344030000|2022-04-19 04:53:50|146946.7|146816.7|146947.8|146817.8|146947.8|146817.8|146943.2|146813.2|13
1650344040000|2022-04-19 04:54:00|146947.1|146817.1|146951.8|146821.8|146952.2|146822.2|146945.1|146815.1|15
1650344050000|2022-04-19 04:54:10|146955|146825|146944.4|146814.4|146955|146825|146942.9|146812.9|21
1650344060000|2022-04-19 04:54:20|146944.2|146814.2|146947.2|146817.2|146947.3|146817.3|146941.8|146811.8|23
1650344070000|2022-04-19 04:54:30|146948.1|146818.1|146946.6|146816.6|146949.2|146819.2|146943.5|146813.5|22
1650344080000|2022-04-19 04:54:40|146944.4|146814.4|146951|146821|147029|146821|146942.4|146748|18
1650344090000|2022-04-19 04:54:50|146952.8|146822.8|146946.3|146816.3|146955.2|146825.2|146943.3|146813.3|13
1650344100000|2022-04-19 04:55:00|146944.4|146814.4|146945.2|146815.2|146948.7|146818.7|146941.8|146811.8|11
1650344110000|2022-04-19 04:55:10|146945.9|146815.9|146948.1|146818.1|146948.1|146818.1|146945.9|146815.9|3
1650344120000|2022-04-19 04:55:20|146949.7|146819.7|146954.1|146824.1|146954.1|146824.1|146949.7|146819.7|6
1650344130000|2022-04-19 04:55:30|146954.2|146824.2|146946.3|146816.3|146954.2|146824.2|146942.1|146812.1|13
1650344140000|2022-04-19 04:55:40|146947.5|146817.5|146949.2|146819.2|146949.7|146819.7|146947.5|146817.5|11
1650344150000|2022-04-19 04:55:50|146950.6|146820.6|146950.4|146820.4|146951.2|146821.2|146950.3|146820.3|8
1650344160000|2022-04-19 04:56:00|146950.1|146820.1|146944.2|146814.2|146953.9|146823.9|146940.9|146810.9|15
1650344170000|2022-04-19 04:56:10|146941.4|146811.4|146950.5|146820.5|146951.3|146821.3|146940.8|146810.8|24
1650344180000|2022-04-19 04:56:20|146950.1|146820.1|146947.8|146817.8|146953.7|146823.7|146947.8|146817.8|16
1650344190000|2022-04-19 04:56:30|146947.4|146817.4|146956.2|146826.2|146956.2|146826.2|146947.4|146817.4|26
1650344200000|2022-04-19 04:56:40|146954.2|146824.2|146948.3|146818.3|146954.2|146824.2|146948|146818|21
1650344210000|2022-04-19 04:56:50|146947.3|146817.3|146949.6|146819.6|146949.8|146819.8|146947.2|146817.2|14
1650344220000|2022-04-19 04:57:00|146948.3|146818.3|146949.1|146819.1|146952.5|146822.5|146946.1|146816.1|18
1650344230000|2022-04-19 04:57:10|146950|146820|146947.1|146817.1|146951.5|146821.5|146946.4|146816.4|16
1650344240000|2022-04-19 04:57:20|146949.3|146819.3|146945.2|146815.2|146952|146822|146942.7|146812.7|16
1650344250000|2022-04-19 04:57:30|146945.5|146815.5|146941.7|146811.7|146945.5|146815.5|146940.9|146810.9|17
1650344260000|2022-04-19 04:57:40|146942.7|146812.7|146939.5|146809.5|146946.3|146816.3|146938.7|146808.7|13
1650344270000|2022-04-19 04:57:50|146942.3|146812.3|146943.9|146813.9|146944.8|146814.8|146941.2|146811.2|14
1650344280000|2022-04-19 04:58:00|146944.1|146814.1|146943.4|146813.4|146944.1|146814.1|146940.5|146810.5|14
1650344290000|2022-04-19 04:58:10|146942.2|146812.2|146942.8|146812.8|146944.2|146814.2|146939.3|146809.3|11
1650344300000|2022-04-19 04:58:20|146940.1|146810.1|146943.1|146813.1|146947.5|146817.5|146940|146810|14
1650344310000|2022-04-19 04:58:30|146943.7|146813.7|146943.9|146813.9|146947.2|146817.2|146936.6|146806.6|14
1650344320000|2022-04-19 04:58:40|146943.7|146813.7|146942.2|146812.2|146950.4|146820.4|146942.2|146812.2|9
1650344330000|2022-04-19 04:58:50|146939.3|146809.3|146941.1|146811.1|146944.2|146814.2|146938.8|146808.8|13
1650344340000|2022-04-19 04:59:00|146940.9|146810.9|146939.4|146809.4|146943.9|146813.9|146937.4|146807.4|11
1650344350000|2022-04-19 04:59:10|146939.8|146809.8|146946.5|146816.5|146947.5|146817.5|146939.8|146809.8|10
1650344360000|2022-04-19 04:59:20|146945.5|146815.5|146945.5|146815.5|146946.5|146816.5|146941.9|146811.9|15
1650344370000|2022-04-19 04:59:30|146945.8|146815.8|146951.7|146821.7|146951.7|146821.7|146945.6|146815.6|15
1650344380000|2022-04-19 04:59:40|146942.2|146812.2|146945.9|146815.9|146947.8|146817.8|146942.2|146812.2|15
1650344390000|2022-04-19 04:59:50|146944.8|146814.8|146944.4|146814.4|146949.2|146819.2|146940|146810|7
1650344400000|2022-04-19 05:00:00|146946.5|146816.5|146941.2|146811.2|146946.5|146816.5|146937|146807|14
1650344410000|2022-04-19 05:00:10|146940.1|146810.1|146936.6|146806.6|146940.1|146810.1|146936.6|146806.6|15
1650344420000|2022-04-19 05:00:20|146939.3|146809.3|146940.9|146810.9|146940.9|146810.9|146937.7|146807.7|9
1650344430000|2022-04-19 05:00:30|146939.8|146809.8|146932.1|146802.1|146944.7|146814.7|146928|146798|27
1650344440000|2022-04-19 05:00:40|146933.8|146803.8|146930.7|146800.7|146936.9|146806.9|146928.4|146798.4|30
1650344450000|2022-04-19 05:00:50|146929.3|146799.3|146933.8|146803.8|146935|146805|146929.3|146799.3|17
1650344460000|2022-04-19 05:01:00|146932.5|146802.5|146931.5|146801.5|146932.7|146802.7|146930.9|146800.9|17
1650344470000|2022-04-19 05:01:10|146931.4|146801.4|146932.3|146802.3|146932.4|146802.4|146929.7|146799.7|24
1650344480000|2022-04-19 05:01:20|146936.7|146806.7|146929.8|146799.8|146936.7|146806.7|146927.9|146797.9|25
1650344490000|2022-04-19 05:01:30|146931.2|146801.2|146933.1|146803.1|146934.1|146804.1|146929.2|146799.2|21
1650344500000|2022-04-19 05:01:40|146933|146803|146932.9|146802.9|146934.9|146804.9|146932.2|146802.2|11
1650344510000|2022-04-19 05:01:50|146933.2|146803.2|146931.7|146801.7|146935|146805|146929.8|146799.8|14
1650344520000|2022-04-19 05:02:00|146932.7|146802.7|146931.1|146801.1|146934|146804|146928.9|146798.9|14
1650344530000|2022-04-19 05:02:10|146931.8|146801.8|146936.8|146806.8|146937.1|146807.1|146931.8|146801.8|22
1650344540000|2022-04-19 05:02:20|146937|146807|146934.3|146804.3|146937|146807|146934|146804|12
1650344550000|2022-04-19 05:02:30|146933.9|146803.9|146934.4|146804.4|146939.1|146809.1|146932.4|146802.4|21
1650344560000|2022-04-19 05:02:40|146936|146806|146929.3|146799.3|146937.8|146807.8|146927.1|146797.1|25
1650344570000|2022-04-19 05:02:50|146928.9|146798.9|146929|146799|146931.8|146801.8|146926.6|146796.6|15
1650344580000|2022-04-19 05:03:00|146929.2|146799.2|146931.9|146801.9|146937.5|146807.5|146928.9|146798.9|20
1650344590000|2022-04-19 05:03:10|146929.5|146799.5|146925.6|146795.6|146938.4|146808.4|146925.6|146795.6|31
1650344600000|2022-04-19 05:03:20|146935.9|146805.9|146945.2|146815.2|146967.6|146837.6|146928.6|146798.6|28
1650344610000|2022-04-19 05:03:30|146947.8|146817.8|146945.2|146815.2|146952.6|146822.6|146941|146811|24
1650344620000|2022-04-19 05:03:40|146946|146816|146939.8|146809.8|146948.6|146818.6|146939.1|146809.1|24
1650344630000|2022-04-19 05:03:50|146940|146810|146944.9|146814.9|146944.9|146814.9|146938.3|146808.3|16
1650344640000|2022-04-19 05:04:00|146945.6|146815.6|146941.3|146811.3|146946.1|146816.1|146941.1|146811.1|24
1650344650000|2022-04-19 05:04:10|146941.4|146811.4|146938.6|146808.6|146943.2|146813.2|146938.6|146808.6|17
1650344660000|2022-04-19 05:04:20|146939.9|146809.9|146942.7|146812.7|146951.1|146821.1|146936.8|146806.8|26
1650344670000|2022-04-19 05:04:30|146938.7|146808.7|146939.5|146809.5|146944.9|146814.9|146936|146806|12
1650344680000|2022-04-19 05:04:40|146937.3|146807.3|146939.6|146809.6|146950.2|146820.2|146937.1|146807.1|24
1650344690000|2022-04-19 05:04:50|146942.7|146812.7|146953.8|146823.8|146953.8|146823.8|146933.5|146803.5|19
1650344700000|2022-04-19 05:05:00|146953.5|146823.5|146940|146810|146963.8|146833.8|146936.8|146806.8|31
1650344710000|2022-04-19 05:05:10|146937.9|146807.9|146936.5|146806.5|146942.5|146812.5|146936.1|146806.1|23
1650344720000|2022-04-19 05:05:20|146936|146806|146940|146810|146943|146813|146936|146806|17
1650344730000|2022-04-19 05:05:30|146940.7|146810.7|146939.7|146809.7|146942.1|146812.1|146938.4|146808.4|20
1650344740000|2022-04-19 05:05:40|146940.6|146810.6|146935.4|146805.4|146942.8|146812.8|146933.1|146803.1|25
1650344750000|2022-04-19 05:05:50|146936|146806|146937.9|146807.9|146940.5|146810.5|146936|146806|19
1650344760000|2022-04-19 05:06:00|146938.9|146808.9|146960.8|146830.8|146961.9|146831.9|146938.9|146808.9|28
1650344770000|2022-04-19 05:06:10|146959.4|146829.4|146982.9|146852.9|146983.7|146853.7|146959.4|146829.4|29
1650344780000|2022-04-19 05:06:20|146983.1|146853.1|146985.1|146855.1|146985.1|146855.1|146979.3|146849.3|25
1650344790000|2022-04-19 05:06:30|146985.5|146855.5|146983.7|146853.7|146985.6|146855.6|146982.7|146852.7|17
1650344800000|2022-04-19 05:06:40|146984.4|146854.4|146990|146860|146990|146860|146975|146845|23
1650344810000|2022-04-19 05:06:50|146984.2|146854.2|146986.2|146856.2|146990.2|146860.2|146980.2|146850.2|18
1650344820000|2022-04-19 05:07:00|146985.5|146855.5|146985.7|146855.7|146987.2|146857.2|146983.7|146853.7|15
1650344830000|2022-04-19 05:07:10|146984.9|146854.9|146983|146853|146984.9|146854.9|146979.1|146849.1|21
1650344840000|2022-04-19 05:07:20|146981.6|146851.6|146978.8|146848.8|146983.4|146853.4|146977.7|146847.7|21
1650344850000|2022-04-19 05:07:30|146979|146849|146981.1|146851.1|146982.7|146852.7|146979|146849|21
1650344860000|2022-04-19 05:07:40|146981.9|146851.9|146986.3|146856.3|147001.6|146871.6|146978.1|146848.1|19
1650344870000|2022-04-19 05:07:50|146982.3|146852.3|146978.7|146848.7|146988.3|146858.3|146978.4|146848.4|18
1650344880000|2022-04-19 05:08:00|146979.8|146849.8|146983.7|146853.7|146983.7|146853.7|146979.8|146849.8|19
1650344890000|2022-04-19 05:08:10|146985.1|146855.1|146982.4|146852.4|146985.1|146855.1|146978|146848|11
1650344900000|2022-04-19 05:08:20|146981.1|146851.1|146991.3|146861.3|146991.3|146861.3|146980.9|146850.9|5
1650344910000|2022-04-19 05:08:30|146988|146858|146997.2|146867.2|146997.2|146867.2|146988|146858|8
1650344920000|2022-04-19 05:08:40|146996.2|146866.2|146995.1|146865.1|147004.4|146874.4|146992.7|146862.7|8
1650344930000|2022-04-19 05:08:50|146995.7|146865.7|146994.2|146864.2|146996.1|146866.1|146993.3|146863.3|8
1650344940000|2022-04-19 05:09:00|146990.1|146860.1|146986.3|146856.3|146994.5|146864.5|146985.7|146855.7|20
1650344950000|2022-04-19 05:09:10|146986.6|146856.6|146990.2|146860.2|146990.3|146860.3|146986.2|146856.2|14
1650344960000|2022-04-19 05:09:20|146989.6|146859.6|146985.7|146855.7|146989.6|146859.6|146978.2|146848.2|21
1650344970000|2022-04-19 05:09:30|146985.3|146855.3|146982|146852|146985.3|146855.3|146978|146848|20
1650344980000|2022-04-19 05:09:40|146983.9|146853.9|146988.1|146858.1|146988.4|146858.4|146980.1|146850.1|15
1650344990000|2022-04-19 05:09:50|146987.7|146857.7|146990.5|146860.5|146990.9|146860.9|146984|146854|14
1650345000000|2022-04-19 05:10:00|146990.9|146860.9|146989.6|146859.6|146993.3|146863.3|146986.3|146856.3|16
1650345010000|2022-04-19 05:10:10|146990.3|146860.3|146990.7|146860.7|146990.9|146860.9|146984.6|146854.6|20
1650345020000|2022-04-19 05:10:20|146988.5|146858.5|146986.7|146856.7|146992.2|146862.2|146979.6|146849.6|13
1650345030000|2022-04-19 05:10:30|146986.4|146856.4|146987.3|146857.3|146987.5|146857.5|146984.7|146854.7|10
1650345040000|2022-04-19 05:10:40|146987.4|146857.4|146986|146856|146987.5|146857.5|146982.5|146852.5|12
1650345050000|2022-04-19 05:10:50|146985.9|146855.9|146987.8|146857.8|146987.8|146857.8|146983.3|146853.3|6
1650345060000|2022-04-19 05:11:00|146983.1|146853.1|146983.4|146853.4|146985.7|146855.7|146981|146851|25
1650345070000|2022-04-19 05:11:10|146983.6|146853.6|146981.4|146851.4|146984.9|146854.9|146981.4|146851.4|20
1650345080000|2022-04-19 05:11:20|146983.1|146853.1|146985.3|146855.3|146986.1|146856.1|146980.7|146850.7|12
1650345090000|2022-04-19 05:11:30|146986.1|146856.1|146995.2|146865.2|146995.2|146865.2|146984.6|146854.6|10
1650345100000|2022-04-19 05:11:40|146993.6|146863.6|146986.9|146856.9|146993.6|146863.6|146980.7|146850.7|14
1650345110000|2022-04-19 05:11:50|146982.3|146852.3|146986|146856|146987.9|146857.9|146982.3|146852.3|9
1650345120000|2022-04-19 05:12:00|146987.2|146857.2|146984.8|146854.8|146989.6|146859.6|146983.6|146853.6|15
1650345130000|2022-04-19 05:12:10|146986.3|146856.3|146989.8|146859.8|146994.1|146864.1|146978.2|146848.2|25
1650345140000|2022-04-19 05:12:20|146990.4|146860.4|146982.2|146852.2|146993.2|146863.2|146979|146849|24
1650345150000|2022-04-19 05:12:30|146982.8|146852.8|146984.1|146854.1|146993.1|146863.1|146982.8|146852.8|21
1650345160000|2022-04-19 05:12:40|146985.1|146855.1|146985.1|146855.1|146988.6|146858.6|146982.5|146852.5|18
1650345170000|2022-04-19 05:12:50|146985.8|146855.8|146986.2|146856.2|146987|146857|146983.6|146853.6|18
1650345180000|2022-04-19 05:13:00|146985|146855|146993.6|146863.6|146995.9|146865.9|146982.1|146852.1|17
1650345190000|2022-04-19 05:13:10|146993.3|146863.3|146987.2|146857.2|146995.3|146865.3|146983.4|146853.4|17
1650345200000|2022-04-19 05:13:20|146986.4|146856.4|146986.9|146856.9|146987.7|146857.7|146986.1|146856.1|11
1650345210000|2022-04-19 05:13:30|146987.5|146857.5|146988.1|146858.1|146989.5|146859.5|146985.3|146855.3|13
1650345220000|2022-04-19 05:13:40|146985.6|146855.6|146986.9|146856.9|146990.1|146860.1|146984.7|146854.7|15
1650345230000|2022-04-19 05:13:50|146986.8|146856.8|146985.9|146855.9|146987.4|146857.4|146983.6|146853.6|15
1650345240000|2022-04-19 05:14:00|146986.2|146856.2|146985.7|146855.7|146987.4|146857.4|146984|146854|17
1650345250000|2022-04-19 05:14:10|146987.1|146857.1|146995.7|146865.7|146995.7|146865.7|146983.4|146853.4|14
1650345260000|2022-04-19 05:14:20|146988.7|146858.7|146979.8|146849.8|146995.7|146865.7|146979.6|146849.6|22
1650345270000|2022-04-19 05:14:30|146982.3|146852.3|146987|146857|146990.4|146860.4|146982.3|146852.3|19
1650345280000|2022-04-19 05:14:40|146986.6|146856.6|146991.2|146861.2|146991.3|146861.3|146986.6|146856.6|12
1650345290000|2022-04-19 05:14:50|146990.6|146860.6|146989.4|146859.4|146993.7|146863.7|146989.1|146859.1|13
1650345300000|2022-04-19 05:15:00|146988.6|146858.6|146992.5|146862.5|146992.6|146862.6|146983.3|146853.3|22
1650345310000|2022-04-19 05:15:10|146992.2|146862.2|146999.9|146869.9|147011|146881|146992.2|146862.2|25
1650345320000|2022-04-19 05:15:20|147001.5|146871.5|146998|146868|147001.5|146871.5|146996.8|146866.8|18
1650345330000|2022-04-19 05:15:30|146999.7|146869.7|146999.8|146869.8|147000.8|146870.8|146998.8|146868.8|16
1650345340000|2022-04-19 05:15:40|146999.2|146869.2|146998.8|146868.8|147000.6|146870.6|146996.6|146866.6|17
1650345350000|2022-04-19 05:15:50|146999.9|146869.9|146997.9|146867.9|147002.9|146872.9|146994.2|146864.2|22
1650345360000|2022-04-19 05:16:00|146996.4|146866.4|146996.4|146866.4|147002.4|146872.4|146994.9|146864.9|14
1650345370000|2022-04-19 05:16:10|146993.2|146863.2|146998.4|146868.4|146998.4|146868.4|146993.2|146863.2|17
1650345380000|2022-04-19 05:16:20|146998.9|146868.9|146998.1|146868.1|147001|146871|146998.1|146868.1|18
1650345390000|2022-04-19 05:16:30|146999.1|146869.1|146999.4|146869.4|147000.2|146870.2|146997.4|146867.4|19
1650345400000|2022-04-19 05:16:40|147000.1|146870.1|146999.3|146869.3|147000.2|146870.2|146998|146868|16
1650345410000|2022-04-19 05:16:50|147000.3|146870.3|147000.5|146870.5|147000.5|146870.5|147000.3|146870.3|2
1650345420000|2022-04-19 05:17:00|146978.5|146888.5|146996.1|146866.1|147003.2|146888.5|146978.5|146865.1|16
1650345430000|2022-04-19 05:17:10|146994.4|146864.4|146998|146868|147000.2|146870.2|146994.4|146864.4|7
1650345440000|2022-04-19 05:17:20|146996.9|146866.9|147003.3|146873.3|147003.3|146873.3|146993.4|146863.4|9
1650345450000|2022-04-19 05:17:30|147001.5|146871.5|147005.5|146875.5|147005.7|146875.7|146999.9|146869.9|14
1650345460000|2022-04-19 05:17:40|147002.8|146872.8|147001.3|146871.3|147004.4|146874.4|146995.2|146865.2|10
1650345470000|2022-04-19 05:17:50|147000|146870|147004.8|146874.8|147004.8|146874.8|146999.1|146869.1|7
1650345480000|2022-04-19 05:18:00|147004.2|146874.2|146999.5|146869.5|147004.2|146874.2|146999.5|146869.5|18
1650345490000|2022-04-19 05:18:10|146998.2|146868.2|146999.6|146869.6|147002.9|146872.9|146990.9|146860.9|22
1650345500000|2022-04-19 05:18:20|147001.7|146871.7|146994.7|146864.7|147002|146872|146994.6|146864.6|15
1650345510000|2022-04-19 05:18:30|146991.9|146861.9|146995.9|146865.9|146996.1|146866.1|146991.9|146861.9|5
1650345520000|2022-04-19 05:18:40|146996.6|146866.6|146991.2|146861.2|146997.5|146867.5|146991.2|146861.2|4
1650345530000|2022-04-19 05:18:50|146986.8|146856.8|146986.4|146856.4|147000.4|146870.4|146986.4|146856.4|7
1650345540000|2022-04-19 05:19:00|146987.2|146857.2|147003.7|146873.7|147003.7|146873.7|146987.2|146857.2|14
1650345550000|2022-04-19 05:19:10|146991.8|146861.8|146994.9|146864.9|146996.2|146866.2|146991.8|146861.8|8
1650345560000|2022-04-19 05:19:20|146996|146866|146993.6|146863.6|146997.3|146867.3|146993.6|146863.6|4
1650345570000|2022-04-19 05:19:30|146995.2|146865.2|146997.9|146867.9|146997.9|146867.9|146991.2|146861.2|8
1650345580000|2022-04-19 05:19:40|146997.5|146867.5|146982.7|146852.7|146997.5|146867.5|146973|146843|11
1650345590000|2022-04-19 05:19:50|146978.5|146848.5|146985|146855|146990.1|146860.1|146978.5|146848.5|5
1650345600000|2022-04-19 05:20:00|146988|146858|146989.4|146859.4|146996.6|146866.6|146979.4|146849.4|12
1650345610000|2022-04-19 05:20:10|146993.6|146863.6|146990.6|146860.6|146993.6|146863.6|146985.6|146855.6|7
1650345620000|2022-04-19 05:20:20|146989.7|146859.7|146989.9|146859.9|146989.9|146859.9|146985.3|146855.3|10
1650345630000|2022-04-19 05:20:30|146988.6|146858.6|146990.7|146860.7|146992.2|146862.2|146985.9|146855.9|10
1650345640000|2022-04-19 05:20:40|146991.2|146861.2|146994.7|146864.7|146994.7|146864.7|146985|146855|5
1650345650000|2022-04-19 05:20:50|146993.1|146863.1|146990.2|146860.2|146995.4|146865.4|146987.8|146857.8|12
1650345660000|2022-04-19 05:21:00|146991.2|146861.2|146991.3|146861.3|146992.9|146862.9|146989.1|146859.1|8
1650345670000|2022-04-19 05:21:10|146986.8|146856.8|146987.9|146857.9|146992.8|146862.8|146986.8|146856.8|9
1650345680000|2022-04-19 05:21:20|146986|146856|146992.8|146862.8|146992.8|146862.8|146986|146856|12
1650345690000|2022-04-19 05:21:30|146988.5|146858.5|146991|146861|146991|146861|146986.9|146856.9|5
1650345700000|2022-04-19 05:21:40|146990.5|146860.5|146988.9|146858.9|146993.6|146863.6|146988.9|146858.9|6
1650345710000|2022-04-19 05:21:50|146992.7|146862.7|146994.3|146864.3|146996.2|146866.2|146988|146858|13
1650345720000|2022-04-19 05:22:00|146994.2|146864.2|146989.1|146859.1|146995.3|146865.3|146985.8|146855.8|23
1650345730000|2022-04-19 05:22:10|146991|146861|146986.5|146856.5|146991.1|146861.1|146985.8|146855.8|9
1650345740000|2022-04-19 05:22:20|146988.1|146858.1|146986|146856|146990.8|146860.8|146986|146856|7
1650345750000|2022-04-19 05:22:30|146982.9|146852.9|146986.1|146856.1|146989.8|146859.8|146979.3|146849.3|9
1650345760000|2022-04-19 05:22:40|146986.7|146856.7|146985.4|146855.4|146988.1|146858.1|146978.4|146848.4|13
1650345770000|2022-04-19 05:22:50|146985.6|146855.6|146985.7|146855.7|146986.3|146856.3|146985.5|146855.5|8
1650345780000|2022-04-19 05:23:00|146968.2|146878.2|146984.2|146854.2|146984.2|146879.3|146968.2|146850.2|8
1650345790000|2022-04-19 05:23:10|146985.9|146855.9|146982.3|146852.3|146985.9|146855.9|146980.5|146850.5|11
1650345800000|2022-04-19 05:23:20|146985|146855|146984.3|146854.3|146985.6|146878.3|146962.7|146854.3|9
1650345810000|2022-04-19 05:23:30|146979.3|146849.3|146985.2|146855.2|146991.2|146861.2|146979.3|146849.3|10
1650345820000|2022-04-19 05:23:40|146985.4|146855.4|146990.3|146860.3|146992.9|146862.9|146976|146846|16
1650345830000|2022-04-19 05:23:50|146990.1|146860.1|146988.2|146858.2|146990.3|146860.3|146982.1|146852.1|12
1650345840000|2022-04-19 05:24:00|146988.7|146858.7|146988.3|146858.3|146991.6|146861.6|146988|146858|12
1650345850000|2022-04-19 05:24:10|146991.3|146861.3|146993.8|146863.8|146999.6|146869.6|146988.9|146858.9|10
1650345860000|2022-04-19 05:24:20|146980.4|146850.4|146995.7|146865.7|146997.2|146867.2|146979.2|146849.2|18
1650345870000|2022-04-19 05:24:30|146980.6|146850.6|146992.1|146862.1|146993.7|146863.7|146980.6|146850.6|12
1650345880000|2022-04-19 05:24:40|146993.2|146863.2|146996.6|146866.6|146999.9|146869.9|146989.8|146859.8|18
1650345890000|2022-04-19 05:24:50|146994|146864|146995.9|146865.9|147002.6|146872.6|146979.5|146849.5|24
1650345900000|2022-04-19 05:25:00|146997.7|146867.7|146991.5|146861.5|146997.7|146867.7|146989.5|146859.5|20
1650345910000|2022-04-19 05:25:10|146991.7|146861.7|146991.3|146861.3|146994.6|146864.6|146989.9|146859.9|17
1650345920000|2022-04-19 05:25:20|146991.4|146861.4|146996.8|146866.8|146996.8|146866.8|146988.1|146858.1|16
1650345930000|2022-04-19 05:25:30|146996.3|146866.3|146987.3|146857.3|146997.3|146867.3|146985.6|146855.6|15
1650345940000|2022-04-19 05:25:40|146989.8|146859.8|146990.8|146860.8|146992.7|146862.7|146987.6|146857.6|15
1650345950000|2022-04-19 05:25:50|146989.8|146859.8|146991.9|146861.9|146998.5|146868.5|146989.8|146859.8|20
1650345960000|2022-04-19 05:26:00|146992.7|146862.7|146993|146863|146995.1|146865.1|146989.1|146859.1|17
1650345970000|2022-04-19 05:26:10|146992.5|146862.5|146992.5|146862.5|146994.5|146864.5|146988.8|146858.8|20
1650345980000|2022-04-19 05:26:20|146992.6|146862.6|146992.3|146862.3|146992.7|146862.7|146988|146858|9
1650345990000|2022-04-19 05:26:30|146988|146858|146987.2|146857.2|146989.4|146859.4|146986.8|146856.8|5
1650346000000|2022-04-19 05:26:40|146981.7|146851.7|146988.4|146858.4|146991|146861|146981.7|146851.7|7
1650346010000|2022-04-19 05:26:50|146988.2|146858.2|146982.9|146852.9|146988.2|146858.2|146982.7|146852.7|8
1650346020000|2022-04-19 05:27:00|146982.5|146852.5|146982.3|146852.3|146985.7|146855.7|146981.4|146851.4|10
1650346030000|2022-04-19 05:27:10|146983.4|146853.4|146976.5|146846.5|146984|146854|146976.5|146846.5|5
1650346040000|2022-04-19 05:27:20|146976.8|146846.8|146986.6|146856.6|146988|146858|146976.8|146846.8|8
1650346050000|2022-04-19 05:27:30|146987.5|146857.5|146980.5|146850.5|146991.3|146881.6|146971.3|146843.8|9
1650346060000|2022-04-19 05:27:40|146990.4|146860.4|146980.3|146850.3|146990.6|146860.6|146980.3|146850.3|5
1650346070000|2022-04-19 05:27:50|146984.8|146854.8|146984.7|146854.7|146986.5|146856.5|146979.9|146849.9|6
1650346080000|2022-04-19 05:28:00|146985.7|146855.7|146985.1|146855.1|146985.7|146855.7|146980.7|146850.7|7
1650346090000|2022-04-19 05:28:10|146986.6|146856.6|146985.9|146855.9|146988.1|146858.1|146983.3|146853.3|10
1650346100000|2022-04-19 05:28:20|146987.3|146857.3|146991.6|146861.6|146993.2|146885.6|146971.7|146857.3|7
1650346110000|2022-04-19 05:28:30|146992.3|146862.3|146990.6|146860.6|146996.6|146866.6|146988.9|146858.9|12
1650346120000|2022-04-19 05:28:40|146993.3|146863.3|146986.7|146856.7|146993.4|146863.4|146986.7|146856.7|3
1650346130000|2022-04-19 05:28:50|146988.1|146858.1|146993.6|146863.6|146996.3|146866.3|146986.8|146856.8|6
1650346140000|2022-04-19 05:29:00|146990.5|146860.5|146979.5|146849.5|146991.5|146861.5|146979.5|146849.5|8
1650346150000|2022-04-19 05:29:10|146988.7|146858.7|146985.3|146855.3|146988.8|146858.8|146981.2|146851.2|6
1650346160000|2022-04-19 05:29:20|146985.9|146855.9|146985.7|146855.7|146987.4|146857.4|146982.8|146852.8|11
1650346170000|2022-04-19 05:29:30|146990.7|146860.7|146990.4|146860.4|146994.1|146864.1|146988.4|146858.4|13
1650346180000|2022-04-19 05:29:40|146991.3|146861.3|146986.8|146856.8|146991.3|146861.3|146985.6|146855.6|5
1650346190000|2022-04-19 05:29:50|146986.1|146856.1|146987.2|146857.2|146987.4|146857.4|146982.3|146852.3|11
1650346200000|2022-04-19 05:30:00|146988.3|146858.3|146981.8|146851.8|146989.8|146859.8|146981.8|146851.8|12
1650346210000|2022-04-19 05:30:10|146982.8|146852.8|146992.7|146862.7|146997.4|146867.4|146980.5|146850.5|13
1650346220000|2022-04-19 05:30:20|146991.6|146861.6|146983.6|146853.6|146991.6|146861.6|146983.6|146853.6|9
1650346230000|2022-04-19 05:30:30|146983.5|146853.5|146984.1|146854.1|146984.1|146854.1|146983.5|146853.5|5
1650346240000|2022-04-19 05:30:40|146983.7|146853.7|146982.1|146852.1|146992.9|146862.9|146982.1|146852.1|10
1650346250000|2022-04-19 05:30:50|146982.4|146852.4|146982.7|146852.7|146989.8|146859.8|146977.3|146847.3|10
1650346260000|2022-04-19 05:31:00|146983.3|146853.3|146981.7|146851.7|146986|146856|146981|146851|6
1650346270000|2022-04-19 05:31:10|146983|146853|146977.8|146847.8|146985.9|146855.9|146977.8|146847.8|9
1650346280000|2022-04-19 05:31:20|146977.2|146847.2|146990.5|146860.5|146990.5|146860.5|146974.9|146844.9|7
1650346290000|2022-04-19 05:31:30|146990|146860|146992.2|146862.2|146992.4|146862.4|146987|146857|8
1650346300000|2022-04-19 05:31:40|146990.8|146860.8|146991.1|146861.1|146996.4|146866.4|146987.3|146857.3|7
1650346310000|2022-04-19 05:31:50|146990.1|146860.1|146989.2|146859.2|146990.2|146860.2|146987.3|146857.3|11
1650346320000|2022-04-19 05:32:00|146988.5|146858.5|146989.9|146859.9|146991.8|146861.8|146988.5|146858.5|7
1650346330000|2022-04-19 05:32:10|146986.4|146856.4|146982|146852|146986.4|146856.4|146978.2|146848.2|4
1650346340000|2022-04-19 05:32:20|146977.3|146847.3|146985.3|146855.3|146991.8|146861.8|146976.4|146846.4|8
1650346350000|2022-04-19 05:32:30|146985.5|146855.5|146984.2|146854.2|146992|146862|146982.3|146852.3|7
1650346360000|2022-04-19 05:32:40|146983.4|146853.4|146984.8|146854.8|146985|146855|146981.8|146851.8|6
1650346370000|2022-04-19 05:32:50|146985.7|146855.7|146974.9|146844.9|146985.7|146855.7|146974.9|146844.9|5
1650346380000|2022-04-19 05:33:00|146978.6|146848.6|146969|146839|146990.5|146860.5|146969|146839|6
1650346390000|2022-04-19 05:33:10|146979.3|146849.3|147012.5|146882.5|147019.3|146889.3|146970|146840|24
1650346400000|2022-04-19 05:33:20|147008.7|146878.7|147013|146883|147018.6|146888.6|147008.7|146878.7|20
1650346410000|2022-04-19 05:33:30|147011.6|146881.6|147002.2|146872.2|147019.3|146889.3|146996.4|146866.4|16
1650346420000|2022-04-19 05:33:40|147003.9|146873.9|147012.4|146882.4|147028|146898|146993.7|146863.7|21
1650346430000|2022-04-19 05:33:50|147013.9|146883.9|147007.3|146877.3|147024|146894|147002|146872|21
1650346440000|2022-04-19 05:34:00|147017.5|146887.5|147020.3|146890.3|147024.3|146894.3|147007.9|146877.9|16
1650346450000|2022-04-19 05:34:10|147019.8|146889.8|147004.6|146874.6|147019.8|146889.8|146998.5|146868.5|23
1650346460000|2022-04-19 05:34:20|147003.3|146873.3|147005.8|146875.8|147007.1|146877.1|147002.8|146872.8|12
1650346470000|2022-04-19 05:34:30|147003.2|146873.2|147020|146890|147020|146890|147002.9|146872.9|11
1650346480000|2022-04-19 05:34:40|147019.6|146889.6|147018.6|146888.6|147025.2|146895.2|147015.5|146885.5|24
1650346490000|2022-04-19 05:34:50|147020.5|146890.5|147021.5|146891.5|147026.8|146896.8|147020.1|146890.1|13
1650346500000|2022-04-19 05:35:00|147015.9|146885.9|147020.8|146890.8|147024.8|146894.8|147009.7|146879.7|26
1650346510000|2022-04-19 05:35:10|147020.3|146890.3|147019.8|146889.8|147024.4|146894.4|147015|146885|16
1650346520000|2022-04-19 05:35:20|147021.3|146891.3|147025.3|146895.3|147025.3|146895.3|147019.1|146889.1|6
1650346530000|2022-04-19 05:35:30|147021.2|146891.2|147020.8|146890.8|147024.5|146894.5|147019.4|146889.4|6
1650346540000|2022-04-19 05:35:40|147020|146890|147007.3|146877.3|147020|146890|146996.4|146866.4|20
1650346550000|2022-04-19 05:35:50|147003.5|146873.5|147005.3|146875.3|147005.4|146875.4|147003.1|146873.1|10
1650346560000|2022-04-19 05:36:00|147009.3|146879.3|147009.3|146879.3|147012.7|146882.7|147009.1|146879.1|13
1650346570000|2022-04-19 05:36:10|147009.9|146879.9|147006.5|146876.5|147009.9|146879.9|147006.4|146876.4|14
1650346580000|2022-04-19 05:36:20|147006.4|146876.4|147031.7|146901.7|147031.7|146901.7|147006.4|146876.4|18
1650346590000|2022-04-19 05:36:30|147028.5|146898.5|147013.3|146883.3|147030|146900|147008.5|146878.5|30
1650346600000|2022-04-19 05:36:40|147010.3|146880.3|147004.8|146874.8|147010.3|146880.3|147002.6|146872.6|22
1650346610000|2022-04-19 05:36:50|147006.2|146876.2|147012.3|146882.3|147013.8|146883.8|147002.6|146872.6|15
1650346620000|2022-04-19 05:37:00|147010.5|146880.5|147007.4|146877.4|147012.2|146882.2|147007.4|146877.4|9
1650346630000|2022-04-19 05:37:10|147010.8|146880.8|147008.2|146878.2|147010.8|146880.8|147006|146876|9
1650346640000|2022-04-19 05:37:20|146994.5|146864.5|147009.2|146879.2|147016.9|146886.9|146994.5|146864.5|12
1650346650000|2022-04-19 05:37:30|147015|146885|147014.6|146884.6|147018.1|146888.1|147006.3|146876.3|15
1650346660000|2022-04-19 05:37:40|147016.4|146886.4|146920.1|146790.1|147016.4|146886.4|146911.4|146781.4|16
1650346670000|2022-04-19 05:37:50|146915.2|146785.2|146916.2|146786.2|146918.4|146788.4|146909.7|146779.7|24
1650346680000|2022-04-19 05:38:00|146916.5|146786.5|146907.5|146777.5|146919|146789|146906.1|146776.1|21
1650346690000|2022-04-19 05:38:10|146911.3|146781.3|146921.4|146791.4|146922|146792|146906.9|146776.9|24
1650346700000|2022-04-19 05:38:20|146919.5|146789.5|146885.1|146755.1|146919.5|146789.5|146869.5|146739.5|34
1650346710000|2022-04-19 05:38:30|146883.5|146753.5|146882.9|146752.9|146884.3|146754.3|146878.8|146748.8|33
1650346720000|2022-04-19 05:38:40|146881|146751|146882.7|146752.7|146885.1|146755.1|146879.7|146749.7|34
1650346730000|2022-04-19 05:38:50|146882.9|146752.9|146886.3|146756.3|146897.7|146767.7|146878.2|146748.2|28
1650346740000|2022-04-19 05:39:00|146886.4|146756.4|146885.6|146755.6|146892.4|146762.4|146885.6|146755.6|32
1650346750000|2022-04-19 05:39:10|146885.1|146755.1|146885.1|146755.1|146885.8|146755.8|146837.9|146707.9|33
1650346760000|2022-04-19 05:39:20|146879.8|146749.8|146879.5|146749.5|146885.9|146755.9|146879.5|146749.5|29
1650346770000|2022-04-19 05:39:30|146878.1|146748.1|146885.5|146755.5|146885.5|146755.5|146860.8|146730.8|37
1650346780000|2022-04-19 05:39:40|146884.7|146754.7|146886.7|146756.7|146888|146758|146875.3|146745.3|34
1650346790000|2022-04-19 05:39:50|146888.8|146758.8|146879.9|146749.9|146888.8|146758.8|146877.9|146747.9|30
1650346800000|2022-04-19 05:40:00|146871.3|146741.3|146886|146756|146890.2|146760.2|146871.3|146741.3|29
1650346810000|2022-04-19 05:40:10|146882.5|146752.5|146894.6|146764.6|146895.5|146765.5|146882|146752|31
1650346820000|2022-04-19 05:40:20|146895|146765|146891.3|146761.3|146895|146765|146885.6|146755.6|27
1650346830000|2022-04-19 05:40:30|146893.2|146763.2|146896.4|146766.4|146899.6|146769.6|146884.3|146754.3|32
1650346840000|2022-04-19 05:40:40|146895.6|146765.6|146895.1|146765.1|146897.4|146767.4|146890.8|146760.8|28
1650346850000|2022-04-19 05:40:50|146894.7|146764.7|146891.2|146761.2|146895|146765|146891.1|146761.1|17
1650346860000|2022-04-19 05:41:00|146893.4|146763.4|146894.3|146764.3|146896.3|146766.3|146892.6|146762.6|24
1650346870000|2022-04-19 05:41:10|146892.8|146762.8|146897|146767|146897|146767|146881.4|146751.4|32
1650346880000|2022-04-19 05:41:20|146896.8|146766.8|146897.2|146767.2|146899.3|146769.3|146887.8|146757.8|30
1650346890000|2022-04-19 05:41:30|146895.6|146765.6|146891.9|146761.9|146898.7|146768.7|146891|146761|26
1650346900000|2022-04-19 05:41:40|146891.2|146761.2|146897.1|146767.1|146900.5|146770.5|146889.5|146759.5|27
1650346910000|2022-04-19 05:41:50|146907.6|146777.6|146907.3|146777.3|146912.8|146782.8|146903.7|146773.7|34
1650346920000|2022-04-19 05:42:00|146906.7|146776.7|146902|146772|146906.7|146776.7|146898.2|146768.2|30
1650346930000|2022-04-19 05:42:10|146934.2|146804.2|146950.5|146820.5|146954.8|146824.8|146934.2|146804.2|28
1650346940000|2022-04-19 05:42:20|146946.4|146816.4|146952|146822|146953.1|146823.1|146946.4|146816.4|14
1650346950000|2022-04-19 05:42:30|146949.1|146819.1|146955.1|146825.1|146958.5|146828.5|146949.1|146819.1|11
1650346960000|2022-04-19 05:42:40|146954.6|146824.6|146944.4|146814.4|146955.1|146825.1|146944.3|146814.3|16
1650346970000|2022-04-19 05:42:50|146942.6|146812.6|146952.8|146822.8|146958.3|146828.3|146942.6|146812.6|14
1650346980000|2022-04-19 05:43:00|146952|146822|146951.3|146821.3|146952|146822|146945.3|146815.3|24
1650346990000|2022-04-19 05:43:10|146951.4|146821.4|146957.6|146827.6|146958.1|146828.1|146951.4|146821.4|18
1650347000000|2022-04-19 05:43:20|146957.9|146827.9|146951.3|146821.3|146957.9|146827.9|146950.4|146820.4|12
1650347010000|2022-04-19 05:43:30|146952.8|146822.8|146961.5|146831.5|146963.6|146833.6|146947.6|146817.6|16
1650347020000|2022-04-19 05:43:40|146959.5|146829.5|146944.8|146814.8|146962.6|146832.6|146936.2|146806.2|25
1650347030000|2022-04-19 05:43:50|146943.4|146813.4|146933.4|146803.4|146951.1|146821.1|146932.4|146802.4|28
1650347040000|2022-04-19 05:44:00|146932.2|146802.2|146928.8|146798.8|146939.4|146809.4|146928.2|146798.2|33
1650347050000|2022-04-19 05:44:10|146930|146800|146925.7|146795.7|146930.4|146800.4|146923.7|146793.7|29
1650347060000|2022-04-19 05:44:20|146925.8|146795.8|146936.2|146806.2|146936.8|146806.8|146925.8|146795.8|26
1650347070000|2022-04-19 05:44:30|146935.7|146805.7|146927.5|146797.5|146935.7|146805.7|146927.2|146797.2|23
1650347080000|2022-04-19 05:44:40|146921.9|146791.9|146934.1|146804.1|146937.6|146807.6|146920.8|146790.8|34
1650347090000|2022-04-19 05:44:50|146933.5|146803.5|146931.6|146801.6|146937.1|146807.1|146931.6|146801.6|21
1650347100000|2022-04-19 05:45:00|146932|146802|146937.8|146807.8|146940.8|146810.8|146930.9|146800.9|26
1650347110000|2022-04-19 05:45:10|146939.1|146809.1|146931.7|146801.7|146940|146810|146930.5|146800.5|15
1650347120000|2022-04-19 05:45:20|146933.1|146803.1|146936.1|146806.1|146943.4|146813.4|146928.8|146798.8|31
1650347130000|2022-04-19 05:45:30|146932.9|146802.9|146937.2|146807.2|146943.3|146813.3|146929.1|146799.1|35
1650347140000|2022-04-19 05:45:40|146943.5|146813.5|146937.4|146807.4|146943.5|146813.5|146932.5|146802.5|24
1650347150000|2022-04-19 05:45:50|146939.3|146809.3|146939.7|146809.7|146942.1|146812.1|146934.6|146804.6|25
1650347160000|2022-04-19 05:46:00|146939.1|146809.1|146938|146808|146943.9|146813.9|146935.8|146805.8|23
1650347170000|2022-04-19 05:46:10|146938.2|146808.2|146938.7|146808.7|146940.4|146810.4|146928.2|146798.2|29
1650347180000|2022-04-19 05:46:20|146936.8|146806.8|146931.4|146801.4|146940.7|146810.7|146931.4|146801.4|25
1650347190000|2022-04-19 05:46:30|146932.8|146802.8|146934.2|146804.2|146935.2|146805.2|146931.8|146801.8|19
1650347200000|2022-04-19 05:46:40|146934.1|146804.1|146934.4|146804.4|146936.1|146806.1|146933|146803|18
1650347210000|2022-04-19 05:46:50|146933.6|146803.6|146932.1|146802.1|146934.9|146804.9|146930.4|146800.4|21
1650347220000|2022-04-19 05:47:00|146932|146802|146937.4|146807.4|146937.4|146807.4|146921.7|146791.7|22
1650347230000|2022-04-19 05:47:10|146933.4|146803.4|146937.9|146807.9|146940|146810|146922.6|146792.6|36
1650347240000|2022-04-19 05:47:20|146937.8|146807.8|146933.1|146803.1|146937.8|146807.8|146932|146802|22
1650347250000|2022-04-19 05:47:30|146934.3|146804.3|146934.2|146804.2|146937|146807|146933.3|146803.3|20
1650347260000|2022-04-19 05:47:40|146934.3|146804.3|146934.3|146804.3|146936|146806|146932.7|146802.7|20
1650347270000|2022-04-19 05:47:50|146935|146805|146936.1|146806.1|146937.5|146807.5|146933.5|146803.5|16
1650347280000|2022-04-19 05:48:00|146933.4|146803.4|146936.4|146806.4|146941.3|146811.3|146928.6|146798.6|23
1650347290000|2022-04-19 05:48:10|146933.4|146803.4|146936.1|146806.1|146943.7|146813.7|146929.3|146799.3|27
1650347300000|2022-04-19 05:48:20|146990.8|146860.8|146990.1|146860.1|146996.6|146866.6|146983.8|146853.8|33
1650347310000|2022-04-19 05:48:30|146988|146858|147004.2|146874.2|147006.6|146876.6|146984.4|146854.4|28
1650347320000|2022-04-19 05:48:40|147009.4|146879.4|146991.6|146861.6|147009.4|146879.4|146988.5|146858.5|36
1650347330000|2022-04-19 05:48:50|146991.4|146861.4|146997.8|146867.8|147008.2|146878.2|146983.8|146853.8|37
1650347340000|2022-04-19 05:49:00|146996.4|146866.4|146997.3|146867.3|147002.8|146872.8|146994.8|146864.8|28
1650347350000|2022-04-19 05:49:10|146996.3|146866.3|146998.1|146868.1|146998.7|146868.7|146996.3|146866.3|17
1650347360000|2022-04-19 05:49:20|146999.3|146869.3|146993.5|146863.5|147002.6|146872.6|146993.5|146863.5|20
1650347370000|2022-04-19 05:49:30|146997.9|146867.9|147003.1|146873.1|147010.9|146880.9|146992.4|146862.4|31
1650347380000|2022-04-19 05:49:40|147003.9|146873.9|147001.6|146871.6|147008.2|146878.2|146997.7|146867.7|27
1650347390000|2022-04-19 05:49:50|146998.2|146868.2|147002.7|146872.7|147006.1|146876.1|146987.2|146857.2|23
1650347400000|2022-04-19 05:50:00|147004.3|146874.3|146999.1|146869.1|147007.7|146877.7|146998.7|146868.7|32
1650347410000|2022-04-19 05:50:10|146999.4|146869.4|146997|146867|146999.6|146869.6|146994.3|146864.3|20
1650347420000|2022-04-19 05:50:20|146996.2|146866.2|146999.2|146869.2|147002|146872|146987.7|146857.7|32
1650347430000|2022-04-19 05:50:30|146999.7|146869.7|147000.2|146870.2|147005.2|146875.2|146998|146868|27
1650347440000|2022-04-19 05:50:40|147001|146871|147002.5|146872.5|147004.5|146874.5|146997.6|146867.6|19
1650347450000|2022-04-19 05:50:50|147000.9|146870.9|147002.7|146872.7|147006.9|146876.9|146999.2|146869.2|18
1650347460000|2022-04-19 05:51:00|147002.1|146872.1|147002.2|146872.2|147003.6|146873.6|146997.3|146867.3|21
1650347470000|2022-04-19 05:51:10|146999.9|146869.9|147002.2|146872.2|147008.5|146878.5|146994.3|146864.3|23
1650347480000|2022-04-19 05:51:20|147002.7|146872.7|146997.4|146867.4|147003.4|146873.4|146997.2|146867.2|21
1650347490000|2022-04-19 05:51:30|146996.8|146866.8|147004.3|146874.3|147006.2|146876.2|146996.8|146866.8|20
1650347500000|2022-04-19 05:51:40|147005.1|146875.1|147002.7|146872.7|147006.6|146876.6|146998.7|146868.7|29
1650347510000|2022-04-19 05:51:50|147004|146874|147002.8|146872.8|147005.5|146875.5|147000.7|146870.7|20
1650347520000|2022-04-19 05:52:00|147001.9|146871.9|147000.4|146870.4|147004.6|146874.6|147000.1|146870.1|26
1650347530000|2022-04-19 05:52:10|146997.2|146867.2|147003.6|146873.6|147005.7|146875.7|146995.3|146865.3|32
1650347540000|2022-04-19 05:52:20|147004.8|146874.8|146999|146869|147004.8|146874.8|146999|146869|23
1650347550000|2022-04-19 05:52:30|146999.8|146869.8|147003.1|146873.1|147004.9|146874.9|146997.9|146867.9|16
1650347560000|2022-04-19 05:52:40|147005.8|146875.8|147002.6|146872.6|147005.9|146875.9|147000.8|146870.8|14
1650347570000|2022-04-19 05:52:50|146999.4|146869.4|147002.1|146872.1|147005.2|146875.2|146999.4|146869.4|22
1650347580000|2022-04-19 05:53:00|147002.6|146872.6|147004.3|146874.3|147004.3|146874.3|147000.3|146870.3|16
1650347590000|2022-04-19 05:53:10|147005.3|146875.3|147003.2|146873.2|147006|146876|146997.6|146867.6|18
1650347600000|2022-04-19 05:53:20|147000.9|146870.9|147005.3|146875.3|147012.4|146882.4|146997.9|146867.9|28
1650347610000|2022-04-19 05:53:30|147000.8|146870.8|147002.7|146872.7|147004.5|146874.5|147000.2|146870.2|12
1650347620000|2022-04-19 05:53:40|146996.7|146866.7|146998.7|146868.7|147008.7|146878.7|146996.7|146866.7|18
1650347630000|2022-04-19 05:53:50|146998.5|146868.5|146993.7|146863.7|147003.9|146873.9|146987.7|146857.7|21
1650347640000|2022-04-19 05:54:00|146991.1|146861.1|146999.4|146869.4|147000.9|146870.9|146990.4|146860.4|24
1650347650000|2022-04-19 05:54:10|146995.3|146865.3|146994|146864|147000.4|146870.4|146990.8|146860.8|18
1650347660000|2022-04-19 05:54:20|146991.4|146861.4|146991.3|146861.3|146996.2|146866.2|146990.9|146860.9|20
1650347670000|2022-04-19 05:54:30|146989|146859|146988.4|146858.4|146999.5|146869.5|146984|146854|17
1650347680000|2022-04-19 05:54:40|146984.2|146854.2|146983.2|146853.2|147002.7|146872.7|146983.2|146853.2|18
1650347690000|2022-04-19 05:54:50|146983.7|146853.7|146994.8|146864.8|147001.4|146871.4|146983.5|146853.5|20
1650347700000|2022-04-19 05:55:00|146998.6|146868.6|146989.3|146859.3|147001.3|146871.3|146989.3|146859.3|24
1650347710000|2022-04-19 05:55:10|146989|146859|146996.8|146866.8|147002.1|146872.1|146989|146859|24
1650347720000|2022-04-19 05:55:20|146995.4|146865.4|146982.1|146852.1|147000.7|146870.7|146982.1|146852.1|16
1650347730000|2022-04-19 05:55:30|146996|146866|146995.5|146865.5|147000.5|146870.5|146987.9|146857.9|19
1650347740000|2022-04-19 05:55:40|146992.2|146862.2|147005|146875|147011.3|146881.3|146991.2|146861.2|20
1650347750000|2022-04-19 05:55:50|147004.8|146874.8|147005.4|146875.4|147007.5|146877.5|146982.4|146852.4|24
1650347760000|2022-04-19 05:56:00|147003.7|146873.7|147005|146875|147006.7|146876.7|146997.9|146867.9|17
1650347770000|2022-04-19 05:56:10|147005.1|146875.1|146995.4|146865.4|147006.2|146876.2|146992.3|146862.3|24
1650347780000|2022-04-19 05:56:20|146994.6|146864.6|147002|146872|147010.3|146880.3|146992.6|146862.6|31
1650347790000|2022-04-19 05:56:30|147001.5|146871.5|146999.7|146869.7|147009|146879|146996.6|146866.6|30
1650347800000|2022-04-19 05:56:40|147005.9|146875.9|146995.8|146865.8|147007.3|146877.3|146993.2|146863.2|26
1650347810000|2022-04-19 05:56:50|146995.3|146865.3|146999.8|146869.8|147000.3|146870.3|146994.6|146864.6|24
1650347820000|2022-04-19 05:57:00|146999.9|146869.9|146994.5|146864.5|146999.9|146869.9|146993.7|146863.7|24
1650347830000|2022-04-19 05:57:10|146994.2|146864.2|146995.4|146865.4|147000|146870|146988.3|146858.3|27
1650347840000|2022-04-19 05:57:20|146993.7|146863.7|146996.5|146866.5|147000.1|146870.1|146990.7|146860.7|29
1650347850000|2022-04-19 05:57:30|147000.5|146870.5|146994|146864|147001|146871|146993.5|146863.5|23
1650347860000|2022-04-19 05:57:40|146995|146865|146999.4|146869.4|147001.6|146871.6|146995|146865|21
1650347870000|2022-04-19 05:57:50|146998.7|146868.7|146996.4|146866.4|146999.5|146869.5|146993.5|146863.5|22
1650347880000|2022-04-19 05:58:00|146998|146868|147001.6|146871.6|147002.7|146872.7|146995.4|146865.4|26
1650347890000|2022-04-19 05:58:10|147002.8|146872.8|146993.2|146863.2|147002.8|146872.8|146988.8|146858.8|25
1650347900000|2022-04-19 05:58:20|146994.3|146864.3|147002.8|146872.8|147003.9|146873.9|146992.4|146862.4|16
1650347910000|2022-04-19 05:58:30|147001.1|146871.1|146998.3|146868.3|147001.9|146871.9|146998.3|146868.3|12
1650347920000|2022-04-19 05:58:40|146997.6|146867.6|147000.6|146870.6|147004.3|146874.3|146997.5|146867.5|9
1650347930000|2022-04-19 05:58:50|146994.4|146864.4|146996.3|146866.3|147005.8|146875.8|146994.4|146864.4|24
1650347940000|2022-04-19 05:59:00|147001.9|146871.9|146996.5|146866.5|147007.9|146877.9|146996.3|146866.3|28
1650347950000|2022-04-19 05:59:10|146997.7|146867.7|147022.7|146892.7|147025.1|146895.1|146991.7|146861.7|27
1650347960000|2022-04-19 05:59:20|147022.1|146892.1|147045.7|146915.7|147049.9|146919.9|147019.6|146889.6|21
1650347970000|2022-04-19 05:59:30|147049.9|146919.9|147052.5|146922.5|147053.9|146923.9|147047.7|146917.7|16
1650347980000|2022-04-19 05:59:40|147058.7|146928.7|147058.9|146928.9|147063.1|146933.1|147057.7|146927.7|22
1650347990000|2022-04-19 05:59:50|147116.6|146986.6|147124.7|146994.7|147142.6|147012.6|147116|146986|32
1650348000000|2022-04-19 06:00:00|147126.2|146996.2|147140.2|147010.2|147144.5|147014.5|147125.2|146995.2|35
1650348010000|2022-04-19 06:00:10|147139.9|147009.9|147178|147048|147188.8|147058.8|147137.5|147007.5|29
1650348020000|2022-04-19 06:00:20|147176.4|147046.4|147123.2|146993.2|147176.4|147046.4|147114.1|146984.1|38
1650348030000|2022-04-19 06:00:30|147118.6|146988.6|147116.5|146986.5|147129.3|146999.3|147109.1|146979.1|37
1650348040000|2022-04-19 06:00:40|147115.7|146985.7|147122|146992|147122|146992|147112.8|146982.8|34
1650348050000|2022-04-19 06:00:50|147120.3|146990.3|147107.2|146977.2|147127.7|146997.7|147106.9|146976.9|35
1650348060000|2022-04-19 06:01:00|147108.1|146978.1|147107.7|146977.7|147112|146982|147103.4|146973.4|30
1650348070000|2022-04-19 06:01:10|147109.3|146979.3|147116.8|146986.8|147116.8|146986.8|147107.7|146977.7|29
1650348080000|2022-04-19 06:01:20|147117|146987|147114|146984|147118.1|146988.1|147111.6|146981.6|30
1650348090000|2022-04-19 06:01:30|147113.7|146983.7|147112.7|146982.7|147114|146984|147108.8|146978.8|25
1650348100000|2022-04-19 06:01:40|147112.8|146982.8|147112.3|146982.3|147112.9|146982.9|147101.5|146971.5|26
1650348110000|2022-04-19 06:01:50|147112|146982|147105.2|146975.2|147112|146982|147093|146963|29
1650348120000|2022-04-19 06:02:00|147101.5|146971.5|147094|146964|147104.5|146974.5|147091.8|146961.8|19
1650348130000|2022-04-19 06:02:10|147093.1|146963.1|147096.5|146966.5|147097.7|146967.7|147090|146960|21
1650348140000|2022-04-19 06:02:20|147097.6|146967.6|147092.5|146962.5|147097.6|146967.6|147091.8|146961.8|17
1650348150000|2022-04-19 06:02:30|147092.3|146962.3|147090.8|146960.8|147098.5|146968.5|147087.8|146957.8|19
1650348160000|2022-04-19 06:02:40|147089.5|146959.5|147100.6|146970.6|147101.6|146971.6|147085.4|146955.4|16
1650348170000|2022-04-19 06:02:50|147101.7|146971.7|147099.3|146969.3|147103|146973|147095.2|146965.2|14
1650348180000|2022-04-19 06:03:00|147098.4|146968.4|147098.9|146968.9|147102|146972|147097.2|146967.2|11
1650348190000|2022-04-19 06:03:10|147099.2|146969.2|147099|146969|147102|146972|147099|146969|8
1650348200000|2022-04-19 06:03:20|147098.6|146968.6|147100.3|146970.3|147104.1|146974.1|147098.6|146968.6|12
1650348210000|2022-04-19 06:03:30|147103.3|146973.3|147100.4|146970.4|147103.3|146973.3|147097.4|146967.4|11
1650348220000|2022-04-19 06:03:40|147099.6|146969.6|147102.7|146972.7|147107.7|146977.7|147098.9|146968.9|21
1650348230000|2022-04-19 06:03:50|147103.3|146973.3|147106.2|146976.2|147111.1|146981.1|147103.3|146973.3|23
1650348240000|2022-04-19 06:04:00|147104.2|146974.2|147101.7|146971.7|147104.8|146974.8|147101.1|146971.1|19
1650348250000|2022-04-19 06:04:10|147101.9|146971.9|147132.5|147002.5|147144.9|147014.9|147100.3|146970.3|28
1650348260000|2022-04-19 06:04:20|147132.8|147002.8|147129.1|146999.1|147137.1|147007.1|147126.8|146996.8|32
1650348270000|2022-04-19 06:04:30|147129|146999|147130.5|147000.5|147133|147003|147127.8|146997.8|30
1650348280000|2022-04-19 06:04:40|147129.7|146999.7|147130.5|147000.5|147133.6|147003.6|147129.4|146999.4|20
1650348290000|2022-04-19 06:04:50|147131|147001|147129|146999|147135.4|147005.4|147125.3|146995.3|14
1650348300000|2022-04-19 06:05:00|147125.5|146995.5|147121.3|146991.3|147133.5|147003.5|147113.5|146983.5|31
1650348310000|2022-04-19 06:05:10|147115.8|146985.8|147113.6|146983.6|147120.4|146990.4|147113.6|146983.6|12
1650348320000|2022-04-19 06:05:20|147111.5|146981.5|147112.6|146982.6|147113.2|146983.2|147110.4|146980.4|20
1650348330000|2022-04-19 06:05:30|147112.5|146982.5|147111|146981|147112.5|146982.5|147110.8|146980.8|9
1650348340000|2022-04-19 06:05:40|147111.6|146981.6|147114.4|146984.4|147115.1|146985.1|147111.1|146981.1|15
1650348350000|2022-04-19 06:05:50|147114.6|146984.6|147113.5|146983.5|147115.2|146985.2|147113.1|146983.1|12
1650348360000|2022-04-19 06:06:00|147112.6|146982.6|147117.7|146987.7|147118|146988|147112.6|146982.6|17
1650348370000|2022-04-19 06:06:10|147117.4|146987.4|147116.7|146986.7|147118.2|146988.2|147114.8|146984.8|16
1650348380000|2022-04-19 06:06:20|147115|146985|147114.4|146984.4|147116.3|146986.3|147113.7|146983.7|17
1650348390000|2022-04-19 06:06:30|147114.3|146984.3|147116.3|146986.3|147116.5|146986.5|147114.3|146984.3|11
1650348400000|2022-04-19 06:06:40|147115.2|146985.2|147121|146991|147123.7|146993.7|147115.2|146985.2|20
1650348410000|2022-04-19 06:06:50|147121.4|146991.4|147123.8|146993.8|147125.3|146995.3|147120.4|146990.4|19
1650348420000|2022-04-19 06:07:00|147123.9|146993.9|147127.3|146997.3|147129|146999|147121.3|146991.3|19
1650348430000|2022-04-19 06:07:10|147127.6|146997.6|147232.5|147102.5|147235.4|147105.4|147127.4|146997.4|27
1650348440000|2022-04-19 06:07:20|147227.5|147097.5|147227|147097|147252.2|147122.2|147220.3|147090.3|37
1650348450000|2022-04-19 06:07:30|147229.1|147099.1|147227.9|147097.9|147232.1|147102.1|147227.5|147097.5|25
1650348460000|2022-04-19 06:07:40|147228.4|147098.4|147231.3|147101.3|147231.4|147101.4|147222.8|147092.8|22
1650348470000|2022-04-19 06:07:50|147231.8|147101.8|147231.5|147101.5|147248.2|147118.2|147231.1|147101.1|24
1650348480000|2022-04-19 06:08:00|147231.9|147101.9|147233.7|147103.7|147237.3|147107.3|147231.9|147101.9|29
1650348490000|2022-04-19 06:08:10|147231.8|147101.8|147234.1|147104.1|147246.2|147127.4|147213.8|147101.7|36
1650348500000|2022-04-19 06:08:20|147233.9|147103.9|147226.1|147096.1|147234.2|147104.2|147219.9|147089.9|33
1650348510000|2022-04-19 06:08:30|147225.5|147095.5|147226.4|147096.4|147230.8|147100.8|147224.3|147094.3|28
1650348520000|2022-04-19 06:08:40|147225|147095|147219.3|147089.3|147225.3|147095.3|147213.9|147083.9|38
1650348530000|2022-04-19 06:08:50|147221.3|147091.3|147227.1|147097.1|147233.2|147103.2|147221.3|147091.3|37
1650348540000|2022-04-19 06:09:00|147227.4|147097.4|147222.9|147092.9|147232.4|147102.4|147218.8|147088.8|35
1650348550000|2022-04-19 06:09:10|147222.2|147092.2|147217.1|147087.1|147223.2|147093.2|147213.9|147083.9|33
1650348560000|2022-04-19 06:09:20|147216.8|147086.8|147213.5|147083.5|147218.6|147088.6|147213.5|147083.5|17
1650348570000|2022-04-19 06:09:30|147213.4|147083.4|147203.1|147073.1|147215.1|147085.1|147203.1|147073.1|17
1650348580000|2022-04-19 06:09:40|147201|147071|147206.5|147076.5|147209|147079|147201|147071|31
1650348590000|2022-04-19 06:09:50|147207|147077|147205.5|147075.5|147207|147077|147204.9|147074.9|18
1650348600000|2022-04-19 06:10:00|147205.7|147075.7|147207.2|147077.2|147208.3|147078.3|147205.3|147075.3|18
1650348610000|2022-04-19 06:10:10|147205.9|147075.9|147211.6|147081.6|147214.2|147084.2|147205.6|147075.6|27
1650348620000|2022-04-19 06:10:20|147209.2|147079.2|147209|147079|147212.5|147082.5|147205.8|147075.8|22
1650348630000|2022-04-19 06:10:30|147208.7|147078.7|147205.3|147075.3|147211.2|147081.2|147203.8|147073.8|25
1650348640000|2022-04-19 06:10:40|147204.8|147074.8|147207.7|147077.7|147210.9|147080.9|147204.5|147074.5|25
1650348650000|2022-04-19 06:10:50|147208.4|147078.4|147208.4|147078.4|147209.5|147079.5|147206.8|147076.8|18
1650348660000|2022-04-19 06:11:00|147208.5|147078.5|147211.5|147081.5|147212.7|147082.7|147208.3|147078.3|24
1650348670000|2022-04-19 06:11:10|147208.3|147078.3|147212.7|147082.7|147213.1|147083.1|147207.9|147077.9|29
1650348680000|2022-04-19 06:11:20|147212.4|147082.4|147213.5|147083.5|147213.5|147083.5|147208|147078|30
1650348690000|2022-04-19 06:11:30|147212.9|147082.9|147210.4|147080.4|147214.1|147084.1|147208|147078|27
1650348700000|2022-04-19 06:11:40|147210.7|147080.7|147209.5|147079.5|147212.3|147082.3|147209.1|147079.1|18
1650348710000|2022-04-19 06:11:50|147210|147080|147210|147080|147210.4|147080.4|147208.9|147078.9|15
1650348720000|2022-04-19 06:12:00|147209.2|147079.2|147207.6|147077.6|147215.9|147085.9|147206.4|147076.4|31
1650348730000|2022-04-19 06:12:10|147208.9|147078.9|147211.9|147081.9|147215.1|147085.1|147206.5|147076.5|29
1650348740000|2022-04-19 06:12:20|147210.8|147080.8|147212.6|147082.6|147213.6|147083.6|147208.7|147078.7|30
1650348750000|2022-04-19 06:12:30|147211.9|147081.9|147212|147082|147213.2|147083.2|147210.4|147080.4|29
1650348760000|2022-04-19 06:12:40|147212.2|147082.2|147209.8|147079.8|147213.2|147083.2|147207.6|147077.6|31
1650348770000|2022-04-19 06:12:50|147209.5|147079.5|147210.1|147080.1|147211.3|147081.3|147207.1|147077.1|21
1650348780000|2022-04-19 06:13:00|147206.4|147076.4|147207.8|147077.8|147208.7|147078.7|147203|147073|31
1650348790000|2022-04-19 06:13:10|147208.8|147078.8|147200.5|147070.5|147208.8|147078.8|147196.8|147066.8|24
1650348800000|2022-04-19 06:13:20|147200.8|147070.8|147203.2|147073.2|147209.6|147079.6|147196.9|147066.9|27
1650348810000|2022-04-19 06:13:30|147203.1|147073.1|147205.3|147075.3|147209.2|147079.2|147197.7|147067.7|31
1650348820000|2022-04-19 06:13:40|147208.7|147078.7|147225.4|147095.4|147226.2|147096.2|147207.9|147077.9|36
1650348830000|2022-04-19 06:13:50|147224.5|147094.5|147225.8|147095.8|147230.7|147100.7|147223|147093|19
1650348840000|2022-04-19 06:14:00|147225.6|147095.6|147221.8|147091.8|147233|147103|147220.4|147090.4|19
1650348850000|2022-04-19 06:14:10|147223.4|147093.4|147224.5|147094.5|147224.5|147094.5|147220.7|147090.7|16
1650348860000|2022-04-19 06:14:20|147219.8|147089.8|147214.1|147084.1|147228.1|147098.1|147212.8|147082.8|26
1650348870000|2022-04-19 06:14:30|147213.3|147083.3|147212.3|147082.3|147213.3|147083.3|147209.6|147079.6|11
1650348880000|2022-04-19 06:14:40|147209.9|147079.9|147210.5|147080.5|147210.5|147080.5|147209.5|147079.5|7
1650348890000|2022-04-19 06:14:50|147209.8|147079.8|147208.7|147078.7|147209.8|147079.8|147208.7|147078.7|7
1650348900000|2022-04-19 06:15:00|147208.6|147078.6|147207.8|147077.8|147208.6|147078.6|147207.1|147077.1|19
1650348910000|2022-04-19 06:15:10|147213.3|147083.3|147223.8|147093.8|147224.5|147094.5|147212.7|147082.7|27
1650348920000|2022-04-19 06:15:20|147224|147094|147225.8|147095.8|147226.5|147096.5|147220.8|147090.8|32
1650348930000|2022-04-19 06:15:30|147226.7|147096.7|147160.2|147070.2|147226.7|147096.7|147159.6|147053.2|26
1650348940000|2022-04-19 06:15:40|147160.3|147070.3|147227.1|147097.1|147231.9|147101.9|147159.4|147069.4|24
1650348950000|2022-04-19 06:15:50|147226.1|147096.1|147210.9|147080.9|147227.4|147097.4|147209.7|147079.7|35
1650348960000|2022-04-19 06:16:00|147152.7|147062.7|147163.6|147033.6|147191.2|147062.7|147138.3|147031.5|36
1650348970000|2022-04-19 06:16:10|147162.1|147032.1|147117.4|146987.4|147162.4|147032.4|147108.6|146987.4|32
1650348980000|2022-04-19 06:16:20|147117.7|146987.7|147042.8|146912.8|147120.7|146990.7|147017.7|146910.8|31
1650348990000|2022-04-19 06:16:30|147042.9|146912.9|147053.4|146923.4|147063.1|146933.1|147042.9|146912.9|34
1650349000000|2022-04-19 06:16:40|147054.2|146924.2|147049.1|146919.1|147054.2|146924.2|147043.3|146913.3|34
1650349010000|2022-04-19 06:16:50|147047.5|146917.5|147048.8|146918.8|147049.6|146919.6|147046.3|146916.3|22
1650349020000|2022-04-19 06:17:00|147049.2|146919.2|147044.1|146914.1|147049.2|146919.2|147037.7|146907.7|31
1650349030000|2022-04-19 06:17:10|147043.9|146913.9|147046|146916|147046.4|146916.4|147040.6|146910.6|28
1650349040000|2022-04-19 06:17:20|147044.1|146914.1|147035.3|146905.3|147044.1|146914.1|147033.2|146903.2|29
1650349050000|2022-04-19 06:17:30|147035.5|146905.5|147040.6|146910.6|147043|146913|147033.6|146903.6|27
1650349060000|2022-04-19 06:17:40|147037.9|146907.9|147045.8|146915.8|147045.8|146915.8|147030.2|146900.2|36
1650349070000|2022-04-19 06:17:50|147042.9|146912.9|147047.3|146917.3|147047.3|146917.3|147040.3|146910.3|29
1650349080000|2022-04-19 06:18:00|147049.8|146919.8|147045.7|146915.7|147051|146921|147042.5|146912.5|35
1650349090000|2022-04-19 06:18:10|147046.9|146916.9|147042.7|146912.7|147046.9|146916.9|147042.7|146912.7|24
1650349100000|2022-04-19 06:18:20|147042.4|146912.4|147056|146926|147058.1|146928.1|147041.6|146911.6|32
1650349110000|2022-04-19 06:18:30|147054.7|146924.7|147049.5|146919.5|147056.8|146947.3|147036.9|146919.2|28
1650349120000|2022-04-19 06:18:40|147050|146920|147042.5|146912.5|147062.3|146932.3|147041.3|146911.3|31
1650349130000|2022-04-19 06:18:50|147042.1|146912.1|147042.9|146912.9|147044.1|146914.1|147042|146912|26
1650349140000|2022-04-19 06:19:00|147043|146913|147014.8|146884.8|147043|146921.8|147011.8|146883.8|30
1650349150000|2022-04-19 06:19:10|147015.1|146885.1|147008.8|146878.8|147016.8|146886.8|147002.4|146872.4|32
1650349160000|2022-04-19 06:19:20|147007.8|146877.8|147008.6|146878.6|147009.7|146879.7|147007.6|146877.6|24
1650349170000|2022-04-19 06:19:30|147008.2|146878.2|147010.3|146880.3|147012.1|146882.1|147007.3|146877.3|26
1650349180000|2022-04-19 06:19:40|147010.2|146880.2|147038.4|146908.4|147040.7|146910.7|147009.7|146879.7|34
1650349190000|2022-04-19 06:19:50|147039.6|146909.6|147046.1|146916.1|147046.2|146916.2|147038.8|146908.8|22
1650349200000|2022-04-19 06:20:00|147045.6|146915.6|147047.1|146917.1|147049.4|146919.4|147041.2|146911.2|17
1650349210000|2022-04-19 06:20:10|147047.2|146917.2|147047.8|146917.8|147050.4|146920.4|147046|146916|26
1650349220000|2022-04-19 06:20:20|147047.3|146917.3|147012.2|146882.2|147047.3|146917.3|147006.6|146876.6|24
1650349230000|2022-04-19 06:20:30|147014.7|146884.7|147013.4|146883.4|147016.4|146886.4|147011.9|146881.9|15
1650349240000|2022-04-19 06:20:40|147014|146884|147040.3|146910.3|147040.3|146910.3|147012.6|146882.6|18
1650349250000|2022-04-19 06:20:50|147037.5|146907.5|147051|146921|147054.7|146924.7|147033.7|146903.7|33
1650349260000|2022-04-19 06:21:00|147049.9|146919.9|147011.4|146881.4|147049.9|146919.9|147009.5|146879.5|33
1650349270000|2022-04-19 06:21:10|147010.6|146880.6|147008.9|146878.9|147012.9|146882.9|147005.2|146875.2|23
1650349280000|2022-04-19 06:21:20|147008|146878|147008.9|146878.9|147008.9|146878.9|147007.1|146877.1|17
1650349290000|2022-04-19 06:21:30|147008.2|146878.2|146999.7|146869.7|147011.3|146881.3|146996|146866|16
1650349300000|2022-04-19 06:21:40|146997.6|146867.6|147009.7|146879.7|147010.8|146880.8|146992|146862|28
1650349310000|2022-04-19 06:21:50|147008.2|146878.2|147007.7|146877.7|147010.8|146880.8|147006.7|146876.7|13
1650349320000|2022-04-19 06:22:00|147007.1|146877.1|147011.1|146881.1|147013.7|146883.7|147007.1|146877.1|14
1650349330000|2022-04-19 06:22:10|147011.5|146881.5|147011.4|146881.4|147013|146883|147008.9|146878.9|13
1650349340000|2022-04-19 06:22:20|147011.1|146881.1|147011.4|146881.4|147013.4|146883.4|147000.3|146870.3|21
1650349350000|2022-04-19 06:22:30|147005.9|146875.9|147007.7|146877.7|147009.5|146879.5|147005.4|146875.4|22
1650349360000|2022-04-19 06:22:40|147007.3|146877.3|147012|146882|147012|146882|147004.7|146874.7|22
1650349370000|2022-04-19 06:22:50|147012.3|146882.3|147007.9|146877.9|147012.5|146882.5|147004.4|146874.4|23
1650349380000|2022-04-19 06:23:00|147008.1|146878.1|147006.4|146876.4|147010.3|146880.3|147005.5|146875.5|18
1650349390000|2022-04-19 06:23:10|147006|146876|146987.5|146857.5|147006|146876|146980.1|146850.1|21
1650349400000|2022-04-19 06:23:20|146986|146856|146983.6|146853.6|146995.4|146865.4|146983.5|146853.5|22
1650349410000|2022-04-19 06:23:30|146983|146853|146983.5|146853.5|146985.4|146855.4|146981.4|146851.4|24
1650349420000|2022-04-19 06:23:40|146983.6|146853.6|146940.3|146810.3|146983.6|146853.6|146925.1|146799|33
1650349430000|2022-04-19 06:23:50|146940.1|146810.1|146933.8|146803.8|146942.6|146812.6|146929.8|146799.8|25
1650349440000|2022-04-19 06:24:00|146933.4|146803.4|146938.3|146808.3|146939.1|146809.1|146932.6|146802.6|24
1650349450000|2022-04-19 06:24:10|146935.8|146805.8|146934.4|146804.4|146939.5|146809.5|146934.3|146804.3|17
1650349460000|2022-04-19 06:24:20|146934.3|146804.3|146934.4|146804.4|146936.1|146806.1|146933.5|146803.5|12
1650349470000|2022-04-19 06:24:30|146935.4|146805.4|146939.6|146809.6|146942.4|146812.4|146935.4|146805.4|19
1650349480000|2022-04-19 06:24:40|146942.7|146812.7|146958.9|146828.9|146958.9|146828.9|146932.3|146802.3|23
1650349490000|2022-04-19 06:24:50|146955.2|146825.2|146963.3|146833.3|146965.8|146835.8|146955.2|146825.2|24
1650349500000|2022-04-19 06:25:00|146963.9|146833.9|146955.5|146825.5|146963.9|146833.9|146953.8|146823.8|25
1650349510000|2022-04-19 06:25:10|146955.6|146825.6|146955.4|146825.4|146956.9|146826.9|146953.4|146823.4|16
1650349520000|2022-04-19 06:25:20|146957.4|146827.4|146957.6|146827.6|146958.4|146828.4|146953.3|146823.3|11
1650349530000|2022-04-19 06:25:30|146958.4|146828.4|146961|146831|146965.5|146835.5|146946|146816|24
1650349540000|2022-04-19 06:25:40|146958.2|146828.2|146955.3|146825.3|146958.2|146828.2|146952.4|146822.4|20
1650349550000|2022-04-19 06:25:50|146957.6|146827.6|146956|146826|146960.6|146830.6|146954.7|146824.7|21
1650349560000|2022-04-19 06:26:00|146959|146829|146954.8|146824.8|146961.3|146831.3|146954.4|146824.4|14
1650349570000|2022-04-19 06:26:10|146956.4|146826.4|146956.4|146826.4|146959.9|146829.9|146954.9|146824.9|28
1650349580000|2022-04-19 06:26:20|146956.9|146826.9|146993.8|146863.8|146997.8|146867.8|146956.7|146826.7|36
1650349590000|2022-04-19 06:26:30|146993.7|146863.7|146991|146861|146999|146869|146987.3|146857.3|32
1650349600000|2022-04-19 06:26:40|146991.2|146861.2|146995.2|146865.2|146996.8|146866.8|146990.4|146860.4|22
1650349610000|2022-04-19 06:26:50|146995.6|146865.6|146997.2|146867.2|146997.2|146867.2|146994.2|146864.2|22
1650349620000|2022-04-19 06:27:00|146996.1|146866.1|147013.9|146883.9|147016.7|146886.7|146995.3|146865.3|24
1650349630000|2022-04-19 06:27:10|147012.9|146882.9|147030.7|146900.7|147032.3|146902.3|147012.9|146882.9|31
1650349640000|2022-04-19 06:27:20|147031|146901|147076.2|146946.2|147080.2|146950.2|147030.9|146900.9|28
1650349650000|2022-04-19 06:27:30|147075.4|146945.4|147074|146944|147076.9|146946.9|147066.9|146936.9|26
1650349660000|2022-04-19 06:27:40|147074.5|146944.5|147075.5|146945.5|147076.1|146946.1|147069.2|146939.2|29
1650349670000|2022-04-19 06:27:50|147075.4|146945.4|147066.6|146936.6|147076.5|146946.5|147065.6|146935.6|23
1650349680000|2022-04-19 06:28:00|147069.5|146939.5|147069.8|146939.8|147072.9|146942.9|147067.2|146937.2|34
1650349690000|2022-04-19 06:28:10|147069.4|146939.4|147072.9|146942.9|147074.7|146944.7|147069.4|146939.4|22
1650349700000|2022-04-19 06:28:20|147072.8|146942.8|147068.5|146938.5|147074.4|146944.4|147068.5|146938.5|21
1650349710000|2022-04-19 06:28:30|147072.5|146942.5|147128.2|146998.2|147131.3|147001.3|147068.6|146938.6|30
1650349720000|2022-04-19 06:28:40|147126.4|146996.4|147127.7|146997.7|147129|146999|147123.9|146993.9|26
1650349730000|2022-04-19 06:28:50|147123.3|146993.3|147126.1|146996.1|147127.1|146997.1|147122.7|146992.7|32
1650349740000|2022-04-19 06:29:00|147126.8|146996.8|147113.5|146983.5|147128.2|146998.2|147111.3|146981.3|29
1650349750000|2022-04-19 06:29:10|147114|146984|147124|146994|147124|146994|147114|146984|24
1650349760000|2022-04-19 06:29:20|147124.1|146994.1|147125.8|146995.8|147126.1|146996.1|147122.8|146992.8|14
1650349770000|2022-04-19 06:29:30|147124.4|146994.4|147069.8|146939.8|147124.7|146994.7|147069.8|146939.8|24
1650349780000|2022-04-19 06:29:40|147058.5|146928.5|147035.9|146905.9|147062|146932|147032.9|146902.9|24
1650349790000|2022-04-19 06:29:50|147036.3|146906.3|147039.2|146909.2|147041.4|146911.4|147036.3|146906.3|16
1650349800000|2022-04-19 06:30:00|147040.8|146910.8|147045.9|146915.9|147046.3|146916.3|147037.7|146907.7|24
1650349810000|2022-04-19 06:30:10|147046.1|146916.1|147048.5|146918.5|147054|146924|147041.2|146911.2|17
1650349820000|2022-04-19 06:30:20|147040.9|146910.9|147050.3|146920.3|147050.3|146920.3|147040|146910|19
1650349830000|2022-04-19 06:30:30|147049.8|146919.8|147049.9|146919.9|147051.6|146921.6|147049.6|146919.6|14
1650349840000|2022-04-19 06:30:40|147050|146920|147055.6|146925.6|147055.6|146925.6|147047.8|146917.8|18
1650349850000|2022-04-19 06:30:50|147055.9|146925.9|147094.7|146964.7|147095.5|146965.5|147055.3|146925.3|29
1650349860000|2022-04-19 06:31:00|147093.2|146963.2|147086|146956|147096.4|146966.4|147086|146956|28
1650349870000|2022-04-19 06:31:10|147089.1|146959.1|147085.8|146955.8|147091.2|146961.2|147085.8|146955.8|25
1650349880000|2022-04-19 06:31:20|147085.7|146955.7|147078.8|146948.8|147093.1|146963.1|147072|146942|32
1650349890000|2022-04-19 06:31:30|147082.8|146952.8|147091.4|146961.4|147094.1|146964.1|147081.9|146951.9|20
1650349900000|2022-04-19 06:31:40|147092.3|146962.3|147092|146962|147097.3|146967.3|147091.1|146961.1|23
1650349910000|2022-04-19 06:31:50|147092.3|146962.3|147090.4|146960.4|147093.5|146963.5|147087.3|146957.3|20
1650349920000|2022-04-19 06:32:00|147090.7|146960.7|147077.8|146947.8|147090.7|146960.7|147076.9|146946.9|21
1650349930000|2022-04-19 06:32:10|147078.4|146948.4|147077.8|146947.8|147081.5|146951.5|147076.2|146946.2|26
1650349940000|2022-04-19 06:32:20|147079|146949|147128.8|146998.8|147136.4|147006.4|147078.3|146948.3|31
1650349950000|2022-04-19 06:32:30|147131.3|147001.3|147131.5|147001.5|147132.2|147002.2|147129.7|146999.7|19
1650349960000|2022-04-19 06:32:40|147130.8|147000.8|147118.3|146988.3|147131.6|147001.6|147115.7|146985.7|18
1650349970000|2022-04-19 06:32:50|147115.8|146985.8|147117.2|146987.2|147121.5|146991.5|147112.9|146982.9|21
1650349980000|2022-04-19 06:33:00|147118|146988|147120.3|146990.3|147120.7|146990.7|147117.8|146987.8|17
1650349990000|2022-04-19 06:33:10|147119.6|146989.6|147130.6|147000.6|147135.5|147005.5|147119.5|146989.5|11
1650350000000|2022-04-19 06:33:20|147113.3|146983.3|147116|146986|147118.5|146988.5|147108.2|146978.2|9
1650350010000|2022-04-19 06:33:30|147115|146985|147105.9|146975.9|147118.3|147023.9|147105.9|146975.9|13
1650350020000|2022-04-19 06:33:40|147101.3|146971.3|147121.2|146991.2|147125.6|146995.6|147101.3|146971.3|32
1650350030000|2022-04-19 06:33:50|147122.5|146992.5|147112.3|146982.3|147125.3|146995.3|147108.7|146978.7|24
1650350040000|2022-04-19 06:34:00|147091.2|147001.2|147125.6|146995.6|147129.5|147001.2|147091.2|146979.9|32
1650350050000|2022-04-19 06:34:10|147125.4|146995.4|147123.1|146993.1|147125.6|146995.6|147123.1|146993.1|8
1650350060000|2022-04-19 06:34:20|147120.8|146990.8|147115.6|146985.6|147121.6|146991.6|147115.2|146985.2|18
1650350070000|2022-04-19 06:34:30|147118.4|146988.4|147122.1|146992.1|147124.2|146994.2|147118.2|146988.2|23
1650350080000|2022-04-19 06:34:40|147122.8|146992.8|147123|146993|147124.6|146994.6|147121|146991|12
1650350090000|2022-04-19 06:34:50|147096.7|147006.7|147125.3|146995.3|147125.3|147006.7|147096.7|146979.3|18
1650350100000|2022-04-19 06:35:00|147125.5|146995.5|147118.6|146988.6|147126.5|146996.5|147116.1|146986.1|22
1650350110000|2022-04-19 06:35:10|147116.3|146986.3|147123.3|146993.3|147125.3|146995.3|147115.3|146985.3|24
1650350120000|2022-04-19 06:35:20|147122.8|146992.8|147118.8|146988.8|147126.9|146996.9|147113.5|146983.5|25
1650350130000|2022-04-19 06:35:30|147122.9|146992.9|147122.1|146992.1|147122.9|146992.9|147112.1|146982.1|22
1650350140000|2022-04-19 06:35:40|147121.1|146991.1|147125.8|146995.8|147131.5|147001.5|147119.6|146989.6|21
1650350150000|2022-04-19 06:35:50|147125.9|146995.9|147123.2|146993.2|147131|147001|147123.2|146993.2|14
1650350160000|2022-04-19 06:36:00|147123.3|146993.3|147126.5|146996.5|147127.4|146997.4|147123.3|146993.3|15
1650350170000|2022-04-19 06:36:10|147127.3|146997.3|147131.9|147001.9|147133.1|147003.1|147119.7|146989.7|18
1650350180000|2022-04-19 06:36:20|147129.1|146999.1|147123|146993|147130|147000|147114.2|146984.2|9
1650350190000|2022-04-19 06:36:30|147124.6|146994.6|147122.2|146992.2|147131|147001|147122.2|146992.2|16
1650350200000|2022-04-19 06:36:40|147122.8|146992.8|147121.3|146991.3|147123.6|146993.6|147121.2|146991.2|18
1650350210000|2022-04-19 06:36:50|147121.5|146991.5|147124.2|146994.2|147124.6|146994.6|147118.8|146988.8|25
1650350220000|2022-04-19 06:37:00|147123.7|146993.7|147124.8|146994.8|147129.1|146999.1|147123.4|146993.4|23
1650350230000|2022-04-19 06:37:10|147125.1|146995.1|147122.3|146992.3|147125.5|146995.5|147121.9|146991.9|26
1650350240000|2022-04-19 06:37:20|147123|146993|147126.5|146996.5|147129.4|146999.4|147121.8|146991.8|31
1650350250000|2022-04-19 06:37:30|147125.6|146995.6|147152.9|147022.9|147152.9|147041.5|147125.6|146995.6|32
1650350260000|2022-04-19 06:37:40|147135.5|147045.5|147129.8|147039.8|147153.9|147046.3|147127.3|147018.1|30
1650350270000|2022-04-19 06:37:50|147127.7|147037.7|147145.2|147015.2|147149.1|147038.2|147123.8|147014.8|24
1650350280000|2022-04-19 06:38:00|147145.1|147015.1|147143|147013|147147.2|147017.2|147142.2|147012.2|22
1650350290000|2022-04-19 06:38:10|147142.6|147012.6|147122.7|147032.7|147143|147033.4|147119|147009.4|20
1650350300000|2022-04-19 06:38:20|147122.9|147032.9|147123.5|147033.5|147124.4|147034.4|147122.1|147032.1|14
1650350310000|2022-04-19 06:38:30|147123.6|147033.6|147124.6|147034.6|147124.6|147034.6|147121.2|147031.2|11
1650350320000|2022-04-19 06:38:40|147125.4|147035.4|147128.9|147038.9|147131.4|147041.4|147125.4|147035.4|14
1650350330000|2022-04-19 06:38:50|147129.7|147039.7|147123.8|147033.8|147129.7|147039.7|147122.4|147032.4|18
1650350340000|2022-04-19 06:39:00|147141.3|147011.3|147145.4|147015.4|147145.8|147015.8|147139.2|147009.2|18
1650350350000|2022-04-19 06:39:10|147124.5|147034.5|147125.6|147035.6|147126.6|147036.6|147124.3|147034.3|16
1650350360000|2022-04-19 06:39:20|147124.1|147034.1|147110.2|147020.2|147127.2|147037.2|147110.2|147020.2|18
1650350370000|2022-04-19 06:39:30|147110.3|147020.3|147111.6|147021.6|147111.9|147021.9|147108|147018|21
1650350380000|2022-04-19 06:39:40|147111.5|147021.5|147106.6|147016.6|147112|147022|147106.6|147016.6|23
1650350390000|2022-04-19 06:39:50|147107.3|147017.3|147114.5|147024.5|147119|147029|147106.7|147016.7|22
1650350400000|2022-04-19 06:40:00|147116.4|147026.4|147117.4|147027.4|147121.4|147031.4|147114.2|147024.2|29
1650350410000|2022-04-19 06:40:10|147117.1|147027.1|147114.1|147024.1|147117.1|147027.1|147113.7|147023.7|23
1650350420000|2022-04-19 06:40:20|147114.2|147024.2|147114|147024|147115.7|147025.7|147109.7|147019.7|25
1650350430000|2022-04-19 06:40:30|147113.7|147023.7|147115.4|147025.4|147118.7|147028.7|147113.7|147023.7|19
1650350440000|2022-04-19 06:40:40|147115|147025|147114.9|147024.9|147118.2|147028.2|147114|147024|15
1650350450000|2022-04-19 06:40:50|147116|147026|147111.7|147021.7|147119.4|147029.4|147109.2|147019.2|25
1650350460000|2022-04-19 06:41:00|147112.1|147022.1|147107.2|147017.2|147112.1|147022.1|147105.2|147015.2|21
1650350470000|2022-04-19 06:41:10|147082.8|146992.8|147068.4|146978.4|147082.8|146992.8|147065.3|146975.3|27
1650350480000|2022-04-19 06:41:20|147068.3|146978.3|147070.1|146980.1|147071.3|146981.3|147067.1|146977.1|24
1650350490000|2022-04-19 06:41:30|147069.6|146979.6|147069.6|146979.6|147071|146981|147067.1|146977.1|15
1650350500000|2022-04-19 06:41:40|147069.9|146979.9|147070|146980|147075.6|146985.6|147067.5|146977.5|31
1650350510000|2022-04-19 06:41:50|147070.6|146980.6|147074.8|146984.8|147086.4|146991.3|147065.2|146955.8|32
1650350520000|2022-04-19 06:42:00|147075|146985|147071.7|146981.7|147076.9|146986.9|147067.8|146977.8|31
1650350530000|2022-04-19 06:42:10|147072.3|146982.3|147069|146979|147075|146985|147068.9|146978.9|23
1650350540000|2022-04-19 06:42:20|147066.7|146976.7|147086.5|146956.5|147086.6|146978.7|147066.7|146951.5|30
1650350550000|2022-04-19 06:42:30|147086.2|146956.2|147091.6|146961.6|147092.8|146962.8|147085.2|146955.2|25
1650350560000|2022-04-19 06:42:40|147090.9|146960.9|147088.9|146958.9|147092.7|146962.7|147088.7|146958.7|25
1650350570000|2022-04-19 06:42:50|147089.3|146959.3|147086.7|146956.7|147093.2|146963.2|147085.5|146955.5|25
1650350580000|2022-04-19 06:43:00|147088|146958|147112.4|146982.4|147114.4|146984.4|147088|146958|23
1650350590000|2022-04-19 06:43:10|147112.5|146982.5|147108.7|146978.7|147113.1|146983.1|147107.8|146977.8|17
1650350600000|2022-04-19 06:43:20|147108.3|146978.3|147081.9|146951.9|147109.8|146979.8|147080.8|146950.8|23
1650350610000|2022-04-19 06:43:30|147081.5|146951.5|147087.8|146957.8|147088.4|146958.4|147081.5|146951.5|25
1650350620000|2022-04-19 06:43:40|147088.2|146958.2|147065.3|146975.3|147089.2|146975.6|147059|146955|30
1650350630000|2022-04-19 06:43:50|147065.4|146975.4|147065.8|146975.8|147065.8|146975.8|147060.3|146970.3|24
1650350640000|2022-04-19 06:44:00|147067|146977|147068|146978|147068|146978|147066.4|146976.4|12
1650350650000|2022-04-19 06:44:10|147067.8|146977.8|147066.5|146976.5|147067.9|146977.9|147065.7|146975.7|13
1650350660000|2022-04-19 06:44:20|147066.6|146976.6|147065.3|146975.3|147066.6|146976.6|147061.4|146971.4|20
1650350670000|2022-04-19 06:44:30|147065.6|146975.6|147066.3|146976.3|147066.8|146976.8|147065.1|146975.1|9
1650350680000|2022-04-19 06:44:40|147066.5|146976.5|147061.7|146971.7|147082|146977.6|147060.5|146952|20
1650350690000|2022-04-19 06:44:50|147058.2|146968.2|147058|146968|147061.8|146971.8|147056.5|146966.5|23
1650350700000|2022-04-19 06:45:00|147057.5|146967.5|147054.9|146964.9|147064.7|146974.7|147051.8|146961.8|28
1650350710000|2022-04-19 06:45:10|147055.3|146965.3|147066.7|146976.7|147066.7|146976.7|147054.9|146964.9|24
1650350720000|2022-04-19 06:45:20|147064.4|146974.4|147064.4|146974.4|147067.6|146977.6|147063.2|146973.2|21
1650350730000|2022-04-19 06:45:30|147065.3|146975.3|147081.3|146991.3|147085|146995|147065.3|146975.3|32
1650350740000|2022-04-19 06:45:40|147072.2|146982.2|147079.7|146989.7|147080|146990|147067.6|146977.6|35
1650350750000|2022-04-19 06:45:50|147080.9|146990.9|147077.8|146987.8|147080.9|146990.9|147073|146983|28
1650350760000|2022-04-19 06:46:00|147077.3|146987.3|147089.2|146999.2|147092.1|147002.1|147075.3|146985.3|31
1650350770000|2022-04-19 06:46:10|147088.3|146998.3|147070.3|146980.3|147091.8|147001.8|147067.5|146977.5|25
1650350780000|2022-04-19 06:46:20|147069.1|146979.1|147063.2|146973.2|147081.7|146991.7|147063.2|146973.2|36
1650350790000|2022-04-19 06:46:30|147063.4|146973.4|147064.9|146974.9|147070.4|146980.4|147061.7|146971.7|30
1650350800000|2022-04-19 06:46:40|147064.7|146974.7|147084.6|146994.6|147085.9|146995.9|147064.7|146974.7|35
1650350810000|2022-04-19 06:46:50|147085.8|146995.8|147085.4|146995.4|147103.9|146997.5|147081.2|146972.2|25
1650350820000|2022-04-19 06:47:00|147084.5|146994.5|147083.2|146993.2|147088.7|146998.7|147077.6|146987.6|34
1650350830000|2022-04-19 06:47:10|147077.7|146987.7|147064.5|146974.5|147080.1|146990.1|147063.1|146973.1|32
1650350840000|2022-04-19 06:47:20|147064.2|146974.2|147065.8|146975.8|147082.5|146992.5|147064.2|146974.2|32
1650350850000|2022-04-19 06:47:30|147064.8|146974.8|147065|146975|147070.1|146980.1|147064.7|146974.7|22
1650350860000|2022-04-19 06:47:40|147066.4|146976.4|147064.6|146974.6|147066.4|146976.4|147058.6|146968.6|30
1650350870000|2022-04-19 06:47:50|147064.5|146974.5|147061.3|146971.3|147064.7|146974.7|147056.6|146966.6|28
1650350880000|2022-04-19 06:48:00|147061|146971|147062.1|146972.1|147062.8|146972.8|147057.1|146967.1|24
1650350890000|2022-04-19 06:48:10|147061.4|146971.4|147011.5|146921.5|147062.1|146972.1|147007.4|146917.4|36
1650350900000|2022-04-19 06:48:20|147010.4|146920.4|147021.8|146931.8|147025.1|146935.1|147010.3|146920.3|23
1650350910000|2022-04-19 06:48:30|147014.7|146924.7|147024.1|146934.1|147024.1|146934.1|147014.7|146924.7|23
1650350920000|2022-04-19 06:48:40|147024.8|146934.8|147013.2|146923.2|147026.3|146936.3|147008.9|146918.9|34
1650350930000|2022-04-19 06:48:50|147013.6|146923.6|147010.4|146920.4|147013.9|146923.9|147007.1|146917.1|14
1650350940000|2022-04-19 06:49:00|147011.2|146921.2|147016.2|146926.2|147016.6|146926.6|147010.7|146920.7|19
1650350950000|2022-04-19 06:49:10|147016.4|146926.4|147018.1|146928.1|147018.2|146928.2|147016.4|146926.4|23
1650350960000|2022-04-19 06:49:20|147017.1|146927.1|147018.2|146928.2|147019.8|146929.8|147015.8|146925.8|31
1650350970000|2022-04-19 06:49:30|147018.4|146928.4|147014.7|146924.7|147019.6|146929.6|147013.2|146923.2|22
1650350980000|2022-04-19 06:49:40|147015.6|146925.6|147013.3|146923.3|147016.1|146926.1|147011.5|146921.5|20
1650350990000|2022-04-19 06:49:50|147010.5|146920.5|147014.3|146924.3|147016.4|146926.4|146983.5|146893.5|38
1650351000000|2022-04-19 06:50:00|147013.6|146923.6|147008.6|146918.6|147018|146928|147008.6|146918.6|28
1650351010000|2022-04-19 06:50:10|147008.4|146918.4|147008|146918|147011.5|146921.5|147004.3|146914.3|32
1650351020000|2022-04-19 06:50:20|147007.5|146917.5|147011.7|146921.7|147014.2|146924.2|147007.2|146917.2|29
1650351030000|2022-04-19 06:50:30|147011.1|146921.1|147009.5|146919.5|147013.4|146923.4|147007.1|146917.1|30
1650351040000|2022-04-19 06:50:40|147011.3|146921.3|147009.3|146919.3|147012.2|146922.2|147009|146919|24
1650351050000|2022-04-19 06:50:50|147009.4|146919.4|147003.5|146913.5|147011.9|146921.9|146997.1|146907.1|25
1650351060000|2022-04-19 06:51:00|147003.6|146913.6|147008.9|146918.9|147010.2|146920.2|147001.7|146911.7|30
1650351070000|2022-04-19 06:51:10|147009|146919|147007.4|146917.4|147009|146919|147005.1|146915.1|27
1650351080000|2022-04-19 06:51:20|147006.8|146916.8|147010.3|146920.3|147014.5|146924.5|147001|146911|30
1650351090000|2022-04-19 06:51:30|147007.6|146917.6|147012.7|146922.7|147015.8|146925.8|147006.7|146916.7|29
1650351100000|2022-04-19 06:51:40|147012.6|146922.6|147013|146923|147013.8|146923.8|147011.2|146921.2|19
1650351110000|2022-04-19 06:51:50|147013.4|146923.4|147012.2|146922.2|147014.4|146924.4|147011.8|146921.8|23
1650351120000|2022-04-19 06:52:00|147011.3|146921.3|147002|146912|147012.8|146922.8|146999.6|146909.6|28
1650351130000|2022-04-19 06:52:10|147000.2|146910.2|147000.6|146910.6|147003.9|146913.9|146995.6|146905.6|31
1650351140000|2022-04-19 06:52:20|147002.2|146912.2|146982.2|146892.2|147003.8|146913.8|146982.2|146892.2|24
1650351150000|2022-04-19 06:52:30|146985.1|146895.1|146971.4|146881.4|146985.1|146895.1|146968.2|146878.2|27
1650351160000|2022-04-19 06:52:40|146971.7|146881.7|146974.1|146884.1|146975.3|146885.3|146970.9|146880.9|29
1650351170000|2022-04-19 06:52:50|146973.6|146883.6|146975.4|146885.4|146975.4|146885.4|146971.9|146881.9|23
1650351180000|2022-04-19 06:53:00|146973.6|146883.6|146982.8|146892.8|146984.8|146894.8|146973.4|146883.4|27
1650351190000|2022-04-19 06:53:10|146950.1|146860.1|146904.7|146814.7|146952.3|146862.3|146885.2|146795.2|34
1650351200000|2022-04-19 06:53:20|146905|146815|146900.7|146810.7|146912.7|146822.7|146898.9|146808.9|34
1650351210000|2022-04-19 06:53:30|146899.7|146809.7|146901.7|146811.7|146902.3|146812.3|146899.2|146809.2|27
1650351220000|2022-04-19 06:53:40|146901.8|146811.8|146904.1|146814.1|146904.5|146814.5|146901.1|146811.1|29
1650351230000|2022-04-19 06:53:50|146904.4|146814.4|146903.1|146813.1|146905.9|146815.9|146901.8|146811.8|23
1650351240000|2022-04-19 06:54:00|146903.6|146813.6|146909.2|146819.2|146909.2|146819.2|146903.6|146813.6|24
1650351250000|2022-04-19 06:54:10|146909.1|146819.1|146903.2|146813.2|146909.3|146819.3|146902.8|146812.8|22
1650351260000|2022-04-19 06:54:20|146902.1|146812.1|146885|146795|146907.1|146813.2|146885|146770.1|30
1650351270000|2022-04-19 06:54:30|146881.7|146791.7|146908.6|146778.6|146910|146798.2|146881.7|146775.5|27
1650351280000|2022-04-19 06:54:40|146907.2|146777.2|146904.7|146774.7|146909.3|146779.3|146904.3|146774.3|18
1650351290000|2022-04-19 06:54:50|146905.9|146775.9|146878.2|146788.2|146907.9|146790.8|146878.1|146769.1|22
1650351300000|2022-04-19 06:55:00|146879.4|146789.4|146880.3|146790.3|146880.3|146790.3|146877.6|146787.6|20
1650351310000|2022-04-19 06:55:10|146879.4|146789.4|146874.3|146784.3|146884.1|146794.1|146870.7|146780.7|22
1650351320000|2022-04-19 06:55:20|146874.2|146784.2|146876.5|146786.5|146880|146790|146873|146783|23
1650351330000|2022-04-19 06:55:30|146876.7|146786.7|146876.7|146786.7|146880.5|146790.5|146875.7|146785.7|17
1650351340000|2022-04-19 06:55:40|146877.8|146787.8|146912.9|146782.9|146914.1|146792.1|146876.4|146775.7|24
1650351350000|2022-04-19 06:55:50|146912|146782|146906.6|146776.6|146913.6|146783.6|146906.6|146776.6|10
1650351360000|2022-04-19 06:56:00|146907.6|146777.6|146908.8|146778.8|146909.2|146779.2|146906.8|146776.8|13
1650351370000|2022-04-19 06:56:10|146908.5|146778.5|146909.3|146779.3|146909.9|146779.9|146908|146778|11
1650351380000|2022-04-19 06:56:20|146912|146782|146910.7|146780.7|146914.4|146784.4|146908.2|146778.2|17
1650351390000|2022-04-19 06:56:30|146910.6|146780.6|146886.8|146796.8|146911.5|146796.8|146883.5|146771|18
1650351400000|2022-04-19 06:56:40|146886.5|146796.5|146882.8|146792.8|146888.4|146798.4|146881.3|146791.3|25
1650351410000|2022-04-19 06:56:50|146881.1|146791.1|146922.3|146792.3|146922.3|146797.1|146881.1|146771|32
1650351420000|2022-04-19 06:57:00|146919.8|146789.8|146931.3|146801.3|146931.3|146801.3|146919.5|146789.5|33
1650351430000|2022-04-19 06:57:10|146931.1|146801.1|146947.8|146817.8|146947.8|146835.9|146919.2|146796.3|34
1650351440000|2022-04-19 06:57:20|146949.2|146819.2|146915.1|146825.1|146951|146825.1|146915.1|146809.7|29
1650351450000|2022-04-19 06:57:30|146924.2|146834.2|146930.9|146840.9|146933.6|146843.6|146921.5|146831.5|24
1650351460000|2022-04-19 06:57:40|146930.5|146840.5|146937.4|146847.4|146939.8|146849.8|146927.9|146837.9|20
1650351470000|2022-04-19 06:57:50|146938.5|146848.5|146948.6|146858.6|146948.8|146858.8|146930.7|146840.7|28
1650351480000|2022-04-19 06:58:00|146948.4|146858.4|146968.2|146838.2|146970.3|146866.8|146939.6|146836.5|32
1650351490000|2022-04-19 06:58:10|146969.8|146839.8|146967.1|146837.1|146969.8|146839.8|146963|146833|31
1650351500000|2022-04-19 06:58:20|146969.7|146839.7|146969.5|146839.5|146973.5|146843.5|146967.1|146837.1|28
1650351510000|2022-04-19 06:58:30|146969.6|146839.6|146966.9|146836.9|146970.3|146840.3|146965.3|146835.3|27
1650351520000|2022-04-19 06:58:40|146967.8|146837.8|146948|146858|146972.4|146858.6|146946.9|146832.6|26
1650351530000|2022-04-19 06:58:50|146946.6|146856.6|146951.4|146861.4|146954.5|146864.5|146943.2|146853.2|9
1650351540000|2022-04-19 06:59:00|146951.8|146861.8|146952.8|146862.8|146952.8|146862.8|146949|146859|19
1650351550000|2022-04-19 06:59:10|146952.3|146862.3|146970.3|146840.3|146974.7|146865.3|146950.8|146839.1|14
1650351560000|2022-04-19 06:59:20|146970.8|146840.8|146976.5|146846.5|146981.4|146864.7|146943.7|146836|22
1650351570000|2022-04-19 06:59:30|146974.5|146844.5|146986.3|146856.3|146996.4|146866.4|146972.1|146842.1|30
1650351580000|2022-04-19 06:59:40|146986.2|146856.2|146985.1|146855.1|146991.2|146861.2|146985.1|146855.1|32
1650351590000|2022-04-19 06:59:50|146987.9|146857.9|146987.2|146857.2|146989.4|146859.4|146986|146856|26
1650351600000|2022-04-19 07:00:00|146980.4|146850.4|147002|146912|147006.4|146916.4|146960.8|146846.6|33
1650351610000|2022-04-19 07:00:10|147004.8|146914.8|147012.8|146882.8|147020|146914.8|146990.8|146882.8|33
1650351620000|2022-04-19 07:00:20|147013.6|146883.6|146998.8|146868.8|147014.8|146884.8|146998.8|146868.8|28
1650351630000|2022-04-19 07:00:30|146993|146863|147007.1|146877.1|147007.1|146877.1|146992.9|146862.9|33
1650351640000|2022-04-19 07:00:40|147007.2|146877.2|146987.3|146897.3|147007.2|146903.3|146982.3|146875.4|34
1650351650000|2022-04-19 07:00:50|146988.2|146898.2|146984.6|146894.6|146989.8|146899.8|146980.2|146890.2|24
1650351660000|2022-04-19 07:01:00|146991.3|146901.3|146979.6|146889.6|146993.4|146903.4|146979.6|146889.6|32
1650351670000|2022-04-19 07:01:10|146982.6|146892.6|146984.8|146894.8|147008|146900.1|146974.3|146874.3|25
1650351680000|2022-04-19 07:01:20|146983.9|146893.9|147017.1|146927.1|147017.1|146927.1|146979|146889|32
1650351690000|2022-04-19 07:01:30|147052|146922|147030|146940|147052|146940|147028.7|146905.1|37
1650351700000|2022-04-19 07:01:40|147027.3|146937.3|147033.4|146943.4|147035.3|146945.3|147027.3|146937.3|29
1650351710000|2022-04-19 07:01:50|147033.3|146943.3|147028.4|146938.4|147037|146947|147025.7|146935.7|28
1650351720000|2022-04-19 07:02:00|147028.2|146938.2|147082.7|146952.7|147096.8|146983.2|147027.7|146937.7|38
1650351730000|2022-04-19 07:02:10|147084.2|146954.2|147055.9|146965.9|147084.9|146974.5|147052.8|146954.2|34
1650351740000|2022-04-19 07:02:20|147057.5|146967.5|147058.9|146968.9|147063.3|146973.3|147055.1|146965.1|28
1650351750000|2022-04-19 07:02:30|147059.2|146969.2|147073.6|146983.6|147075.3|146985.3|147059.2|146969.2|22
1650351760000|2022-04-19 07:02:40|147076|146986|147100.3|147010.3|147102.2|147012.2|147075.5|146985.5|36
1650351770000|2022-04-19 07:02:50|147099.1|147009.1|147031.2|146941.2|147099.7|147009.7|147029.2|146939.2|30
1650351780000|2022-04-19 07:03:00|147035.7|146945.7|147035.5|146945.5|147045.7|146955.7|147033.5|146943.5|35
1650351790000|2022-04-19 07:03:10|147035.1|146945.1|147049.9|146959.9|147052.1|146962.1|147032.1|146942.1|32
1650351800000|2022-04-19 07:03:20|147049.4|146959.4|147065.3|146975.3|147070|146980|147048.9|146958.9|27
1650351810000|2022-04-19 07:03:30|147067.2|146977.2|147062|146972|147076.2|146986.2|147058.2|146968.2|29
1650351820000|2022-04-19 07:03:40|147066.3|146976.3|147069.7|146979.7|147070.9|146980.9|147063.2|146973.2|20
1650351830000|2022-04-19 07:03:50|147063.2|146973.2|147063.2|146973.2|147063.9|146973.9|147060|146970|19
1650351840000|2022-04-19 07:04:00|147064.8|146974.8|147075.1|146985.1|147075.1|146985.1|147060|146970|19
1650351850000|2022-04-19 07:04:10|147074.1|146984.1|147071.7|146981.7|147077.3|146987.3|147071.7|146981.7|20
1650351860000|2022-04-19 07:04:20|147068|146978|147068|146978|147072.7|146982.7|147063|146973|20
1650351870000|2022-04-19 07:04:30|147071|146981|147089.5|146999.5|147094.1|147004.1|147069.3|146979.3|20
1650351880000|2022-04-19 07:04:40|147090.4|147000.4|147084.2|146994.2|147093.9|147003.9|147082.7|146992.7|17
1650351890000|2022-04-19 07:04:50|147083.5|146993.5|147078.3|146988.3|147083.5|146993.5|147078.3|146988.3|20
1650351900000|2022-04-19 07:05:00|147077.9|146987.9|147041.1|146951.1|147080.5|146990.5|147029.3|146939.3|20
1650351910000|2022-04-19 07:05:10|147038.6|146948.6|147032.1|146942.1|147039.4|146949.4|147032.1|146942.1|19
1650351920000|2022-04-19 07:05:20|147040.6|146950.6|147041.5|146951.5|147043.3|146953.3|147037.9|146947.9|19
1650351930000|2022-04-19 07:05:30|147038.3|146948.3|147043.2|146953.2|147052.4|146962.4|147035.5|146945.5|29
1650351940000|2022-04-19 07:05:40|147047|146957|147066.2|146976.2|147066.2|146976.2|147034.8|146944.8|23
1650351950000|2022-04-19 07:05:50|147066|146976|147070.2|146980.2|147074.9|146984.9|147061.2|146971.2|16
1650351960000|2022-04-19 07:06:00|147068.7|146978.7|147066.4|146976.4|147074.3|146984.3|147066.4|146976.4|17
1650351970000|2022-04-19 07:06:10|147063.1|146973.1|147066.4|146976.4|147070.6|146980.6|147062.1|146972.1|15
1650351980000|2022-04-19 07:06:20|147070.2|146980.2|147081.5|146991.5|147086|146996|147070.2|146980.2|18
1650351990000|2022-04-19 07:06:30|147081.4|146991.4|147111.6|147021.6|147118.9|147028.9|147081.4|146991.4|20
1650352000000|2022-04-19 07:06:40|147111.8|147021.8|147116.2|147026.2|147116.5|147026.5|147111.3|147021.3|14
1650352010000|2022-04-19 07:06:50|147115.3|147025.3|147112.9|147022.9|147117.1|147027.1|147111.2|147021.2|16
1650352020000|2022-04-19 07:07:00|147115.8|147025.8|147108.8|147018.8|147117.6|147027.6|147108.3|147018.3|24
1650352030000|2022-04-19 07:07:10|147108.6|147018.6|147113.4|147023.4|147115.8|147025.8|147101.7|147011.7|18
1650352040000|2022-04-19 07:07:20|147108.1|147018.1|147116|147026|147118.6|147028.6|147108.1|147018.1|14
1650352050000|2022-04-19 07:07:30|147112.4|147022.4|147153|147023|147153.7|147042.7|147112.4|147010.1|14
1650352060000|2022-04-19 07:07:40|147153.2|147023.2|147139.1|147049.1|147153.2|147057.1|147135.1|147015.1|26
1650352070000|2022-04-19 07:07:50|147139.8|147049.8|147146.2|147056.2|147146.8|147056.8|147139.5|147049.5|16
1650352080000|2022-04-19 07:08:00|147146|147056|147146.1|147056.1|147148.4|147058.4|147136.4|147046.4|23
1650352090000|2022-04-19 07:08:10|147145.5|147055.5|147141.6|147051.6|147145.5|147055.5|147141.1|147051.1|17
1650352100000|2022-04-19 07:08:20|147141.5|147051.5|147155.5|147065.5|147171.1|147081.1|147136.2|147046.2|22
1650352110000|2022-04-19 07:08:30|147155.3|147065.3|147142|147052|147155.3|147065.3|147133.2|147043.2|29
1650352120000|2022-04-19 07:08:40|147147.8|147057.8|147155.9|147065.9|147163.4|147073.4|147143.6|147053.6|20
1650352130000|2022-04-19 07:08:50|147155.7|147065.7|147154.6|147064.6|147160.2|147070.2|147151|147061|23
1650352140000|2022-04-19 07:09:00|147155.2|147065.2|147152.8|147062.8|147155.2|147065.2|147150.4|147060.4|24
1650352150000|2022-04-19 07:09:10|147152.6|147062.6|147146.3|147056.3|147155.3|147065.3|147146.3|147056.3|15
1650352160000|2022-04-19 07:09:20|147148|147058|147146.8|147056.8|147148.6|147058.6|147145.5|147055.5|24
1650352170000|2022-04-19 07:09:30|147146.6|147056.6|147145.6|147055.6|147146.7|147056.7|147143.6|147053.6|18
1650352180000|2022-04-19 07:09:40|147146|147056|147142.2|147052.2|147146.2|147056.2|147136.1|147046.1|21
1650352190000|2022-04-19 07:09:50|147142.1|147052.1|147139|147049|147144.5|147054.5|147139|147049|23
1650352200000|2022-04-19 07:10:00|147141.8|147051.8|147133.8|147043.8|147145.5|147055.5|147133.8|147043.8|32
1650352210000|2022-04-19 07:10:10|147135.1|147045.1|147125.9|147035.9|147142.2|147052.2|147121|147031|24
1650352220000|2022-04-19 07:10:20|147128.1|147038.1|147121.8|147031.8|147131.2|147041.2|147118.6|147028.6|23
1650352230000|2022-04-19 07:10:30|147124.8|147034.8|147131.7|147041.7|147131.7|147041.7|147120.1|147030.1|23
1650352240000|2022-04-19 07:10:40|147131.2|147041.2|147128.1|147038.1|147131.2|147041.2|147125.2|147035.2|7
1650352250000|2022-04-19 07:10:50|147128|147038|147125.9|147035.9|147128|147038|147124|147034|6
1650352260000|2022-04-19 07:11:00|147126.3|147036.3|147233.7|147143.7|147261.9|147171.9|147126.3|147036.3|33
1650352270000|2022-04-19 07:11:10|147222|147132|147205|147115|147222|147132|147196|147106|40
1650352280000|2022-04-19 07:11:20|147206.3|147116.3|147206.9|147116.9|147209.1|147119.1|147198|147108|38
1650352290000|2022-04-19 07:11:30|147207.3|147117.3|147207.5|147117.5|147208.6|147118.6|147199.3|147109.3|33
1650352300000|2022-04-19 07:11:40|147209.2|147119.2|147212.3|147122.3|147218.6|147128.6|147209.2|147119.2|31
1650352310000|2022-04-19 07:11:50|147199.7|147109.7|147200.1|147110.1|147210.9|147120.9|147185.1|147095.1|37
1650352320000|2022-04-19 07:12:00|147193.8|147103.8|147245.5|147155.5|147252.7|147162.7|147193.8|147103.8|40
1650352330000|2022-04-19 07:12:10|147246.8|147156.8|147243.6|147153.6|147254|147164|147234.2|147144.2|35
1650352340000|2022-04-19 07:12:20|147243|147153|147239.7|147149.7|147249.3|147159.3|147239.1|147149.1|30
1650352350000|2022-04-19 07:12:30|147243.5|147153.5|147247.8|147157.8|147249.9|147159.9|147238.1|147148.1|33
1650352360000|2022-04-19 07:12:40|147248.2|147158.2|147246.9|147156.9|147248.2|147158.2|147241.3|147151.3|35
1650352370000|2022-04-19 07:12:50|147247.9|147157.9|147246.8|147156.8|147249.3|147159.3|147244.2|147154.2|29
1650352380000|2022-04-19 07:13:00|147246.1|147156.1|147228.2|147138.2|147259.5|147157.6|147225.7|147128.5|35
1650352390000|2022-04-19 07:13:10|147244.2|147154.2|147258|147168|147258|147168|147229.3|147139.3|36
1650352400000|2022-04-19 07:13:20|147257.7|147167.7|147354.8|147264.8|147364.5|147274.5|147257.7|147167.7|37
1650352410000|2022-04-19 07:13:30|147354.7|147264.7|147362.6|147272.6|147366.5|147276.5|147353.3|147263.3|38
1650352420000|2022-04-19 07:13:40|147360.1|147270.1|147404.5|147314.5|147421.6|147316.2|147358.9|147251.1|39
1650352430000|2022-04-19 07:13:50|147403.6|147313.6|147478.3|147388.3|147478.3|147388.3|147399.3|147309.3|35
1650352440000|2022-04-19 07:14:00|147498|147408|147523.9|147393.9|147542.1|147433.4|147474.3|147368|40
1650352450000|2022-04-19 07:14:10|147516.9|147386.9|147420|147290|147516.9|147403.2|147419.1|147289.1|38
1650352460000|2022-04-19 07:14:20|147417.8|147287.8|147437.4|147307.4|147437.4|147307.4|147417.8|147287.8|34
1650352470000|2022-04-19 07:14:30|147437.5|147307.5|147439.6|147349.6|147464.7|147349.7|147429.4|147304.7|37
1650352480000|2022-04-19 07:14:40|147441.4|147351.4|147438.5|147348.5|147441.4|147351.4|147433.6|147343.6|33
1650352490000|2022-04-19 07:14:50|147436.6|147346.6|147437.5|147347.5|147441.6|147351.6|147434.2|147344.2|29
1650352500000|2022-04-19 07:15:00|147438.1|147348.1|147462.8|147372.8|147486.8|147376.6|147435.1|147345.1|37
1650352510000|2022-04-19 07:15:10|147464.3|147374.3|147457.5|147367.5|147474.4|147384.4|147457.5|147367.5|35
1650352520000|2022-04-19 07:15:20|147458.5|147368.5|147457.9|147367.9|147458.9|147368.9|147449|147359|35
1650352530000|2022-04-19 07:15:30|147458.1|147368.1|147426|147336|147463.5|147373.5|147425.5|147335.5|34
1650352540000|2022-04-19 07:15:40|147427|147337|147453|147363|147453.3|147363.3|147425.7|147335.7|38
1650352550000|2022-04-19 07:15:50|147450.2|147360.2|147456.2|147366.2|147466.3|147376.3|147443.4|147353.4|30
1650352560000|2022-04-19 07:16:00|147456|147366|147461.4|147371.4|147475|147385|147448.9|147358.9|39
1650352570000|2022-04-19 07:16:10|147462.2|147372.2|147454.6|147364.6|147470.8|147380.8|147446.6|147356.6|38
1650352580000|2022-04-19 07:16:20|147455.5|147365.5|147459|147369|147464.8|147374.8|147454.4|147364.4|34
1650352590000|2022-04-19 07:16:30|147460.4|147370.4|147422.5|147332.5|147478.5|147388.5|147420.4|147330.4|33
1650352600000|2022-04-19 07:16:40|147421.7|147331.7|147413.7|147323.7|147423.3|147333.3|147413.7|147323.7|29
1650352610000|2022-04-19 07:16:50|147380.8|147290.8|147389.8|147299.8|147392.8|147302.8|147380.8|147290.8|31
1650352620000|2022-04-19 07:17:00|147392|147302|147363.4|147273.4|147392.1|147302.1|147363.4|147273.4|34
1650352630000|2022-04-19 07:17:10|147362.3|147272.3|147379.5|147289.5|147381|147291|147361.5|147271.5|35
1650352640000|2022-04-19 07:17:20|147377.3|147287.3|147373.5|147283.5|147389.9|147299.9|147368|147278|38
1650352650000|2022-04-19 07:17:30|147374|147284|147375.4|147285.4|147379.5|147289.5|147366.8|147276.8|37
1650352660000|2022-04-19 07:17:40|147375.9|147285.9|147384.1|147294.1|147384.1|147294.1|147374.8|147284.8|28
1650352670000|2022-04-19 07:17:50|147382.8|147292.8|147449.3|147359.3|147452.8|147362.8|147379.4|147272.9|39
1650352680000|2022-04-19 07:18:00|147448.1|147358.1|147451|147361|147453.6|147363.6|147447.6|147357.6|24
1650352690000|2022-04-19 07:18:10|147451.9|147361.9|147436.5|147346.5|147452.5|147362.5|147436.5|147346.5|31
1650352700000|2022-04-19 07:18:20|147437.3|147347.3|147448.5|147358.5|147452.3|147362.3|147437.3|147347.3|38
1650352710000|2022-04-19 07:18:30|147448|147358|147424.5|147334.5|147448|147358|147417.2|147327.2|35
1650352720000|2022-04-19 07:18:40|147421.3|147331.3|147416.5|147326.5|147438.2|147348.2|147414.6|147324.6|37
1650352730000|2022-04-19 07:18:50|147419.1|147329.1|147414.5|147324.5|147425.5|147335.5|147414.4|147324.4|34
1650352740000|2022-04-19 07:19:00|147416.1|147326.1|147420.5|147330.5|147428.4|147338.4|147414.7|147324.7|32
1650352750000|2022-04-19 07:19:10|147423.2|147333.2|147417.4|147327.4|147423.2|147333.2|147408.6|147318.6|31
1650352760000|2022-04-19 07:19:20|147417.3|147327.3|147419.7|147329.7|147419.7|147329.7|147417.3|147327.3|8
1650352770000|2022-04-19 07:19:30|147418.4|147328.4|147425.5|147335.5|147438|147348|147418.2|147328.2|33
1650352780000|2022-04-19 07:19:40|147426.1|147336.1|147426.1|147336.1|147435|147345|147421|147331|31
1650352790000|2022-04-19 07:19:50|147426.4|147336.4|147426.4|147336.4|147433|147343|147416.8|147326.8|31
1650352800000|2022-04-19 07:20:00|147427.2|147337.2|147421.2|147331.2|147427.6|147337.6|147418.7|147328.7|32
1650352810000|2022-04-19 07:20:10|147422.3|147332.3|147417.1|147327.1|147426.2|147336.2|147415.2|147325.2|32
1650352820000|2022-04-19 07:20:20|147418.8|147328.8|147436.6|147346.6|147440.5|147350.5|147418.3|147328.3|27
1650352830000|2022-04-19 07:20:30|147429.7|147339.7|147394.9|147304.9|147440.1|147350.1|147393.9|147303.9|39
1650352840000|2022-04-19 07:20:40|147398.2|147308.2|147352.6|147262.6|147398.2|147308.2|147347.3|147257.3|30
1650352850000|2022-04-19 07:20:50|147352.8|147262.8|147355.9|147265.9|147357.4|147267.4|147352.8|147262.8|26
1650352860000|2022-04-19 07:21:00|147356.1|147266.1|147370|147280|147370|147280|147351.7|147261.7|20
1650352870000|2022-04-19 07:21:10|147369.8|147279.8|147363.9|147273.9|147374.7|147284.7|147362|147272|32
1650352880000|2022-04-19 07:21:20|147366|147276|147387.8|147297.8|147388|147298|147366|147276|31
1650352890000|2022-04-19 07:21:30|147387.2|147297.2|147408.6|147318.6|147409.6|147319.6|147378.2|147288.2|36
1650352900000|2022-04-19 07:21:40|147409.4|147319.4|147355.1|147265.1|147409.8|147319.8|147354|147264|35
1650352910000|2022-04-19 07:21:50|147359.7|147269.7|147356.9|147266.9|147363.9|147273.9|147356.9|147266.9|35
1650352920000|2022-04-19 07:22:00|147356.2|147266.2|147355.4|147265.4|147363.4|147273.4|147355.4|147265.4|35
1650352930000|2022-04-19 07:22:10|147356.2|147266.2|147362.5|147272.5|147367.5|147277.5|147355.7|147265.7|36
1650352940000|2022-04-19 07:22:20|147361.4|147271.4|147369.3|147279.3|147369.3|147279.3|147361.4|147271.4|30
1650352950000|2022-04-19 07:22:30|147369.8|147279.8|147373.8|147283.8|147373.8|147283.8|147368.5|147278.5|20
1650352960000|2022-04-19 07:22:40|147373.2|147283.2|147373.5|147283.5|147373.7|147283.7|147371.7|147281.7|7
1650352970000|2022-04-19 07:22:50|147372.9|147282.9|147373.3|147283.3|147373.3|147283.3|147371.3|147281.3|16
1650352980000|2022-04-19 07:23:00|147374.1|147284.1|147372.8|147282.8|147374.1|147284.1|147372|147282|22
1650352990000|2022-04-19 07:23:10|147372.7|147282.7|147374.6|147284.6|147374.6|147284.6|147372.3|147282.3|13
1650353000000|2022-04-19 07:23:20|147375.6|147285.6|147373.3|147283.3|147376.8|147286.8|147372.4|147282.4|23
1650353010000|2022-04-19 07:23:30|147373|147283|147374.3|147284.3|147374.3|147284.3|147372.2|147282.2|22
1650353020000|2022-04-19 07:23:40|147374.6|147284.6|147369.9|147279.9|147374.6|147284.6|147368.9|147278.9|17
1650353030000|2022-04-19 07:23:50|147370.1|147280.1|147372.1|147282.1|147372.3|147282.3|147369.2|147279.2|16
1650353040000|2022-04-19 07:24:00|147372.2|147282.2|147371.7|147281.7|147372.9|147282.9|147369.4|147279.4|17
1650353050000|2022-04-19 07:24:10|147372.2|147282.2|147372.5|147282.5|147375|147285|147369.9|147279.9|23
1650353060000|2022-04-19 07:24:20|147371.3|147281.3|147372.7|147282.7|147372.8|147282.8|147370.2|147280.2|28
1650353070000|2022-04-19 07:24:30|147374.7|147284.7|147374.4|147284.4|147378.2|147288.2|147370.1|147280.1|30
1650353080000|2022-04-19 07:24:40|147374.1|147284.1|147370|147280|147375.4|147285.4|147368.4|147278.4|29
1650353090000|2022-04-19 07:24:50|147369.1|147279.1|147363.3|147273.3|147369.1|147279.1|147357.2|147267.2|36
1650353100000|2022-04-19 07:25:00|147364.3|147274.3|147429|147339|147429|147339|147362.4|147272.4|36
1650353110000|2022-04-19 07:25:10|147428.2|147338.2|147418.2|147328.2|147435.6|147345.6|147418.1|147328.1|37
1650353120000|2022-04-19 07:25:20|147418.9|147328.9|147435.9|147345.9|147435.9|147345.9|147417.7|147327.7|35
1650353130000|2022-04-19 07:25:30|147435.8|147345.8|147434.3|147344.3|147440.8|147350.8|147433.4|147343.4|29
1650353140000|2022-04-19 07:25:40|147434.5|147344.5|147508.1|147418.1|147508.1|147418.1|147427.8|147337.8|35
1650353150000|2022-04-19 07:25:50|147509.2|147419.2|147513|147423|147519|147429|147502.3|147412.3|35
1650353160000|2022-04-19 07:26:00|147514.4|147424.4|147494.8|147404.8|147516.6|147426.6|147494.6|147404.6|32
1650353170000|2022-04-19 07:26:10|147494.5|147404.5|147492.2|147402.2|147499.2|147409.2|147490.6|147400.6|27
1650353180000|2022-04-19 07:26:20|147492.6|147402.6|147473.6|147383.6|147494.9|147404.9|147470.3|147380.3|30
1650353190000|2022-04-19 07:26:30|147467.3|147377.3|147471.6|147381.6|147473.6|147383.6|147467.3|147377.3|21
1650353200000|2022-04-19 07:26:40|147472.4|147382.4|147486.2|147396.2|147486.2|147396.2|147472|147382|26
1650353210000|2022-04-19 07:26:50|147489|147399|147352.5|147262.5|147489|147399|147352.5|147262.5|37
1650353220000|2022-04-19 07:27:00|147360.6|147270.6|147353.5|147263.5|147383.7|147270.6|147350.4|147253.7|31
1650353230000|2022-04-19 07:27:10|147353.6|147263.6|147356.2|147266.2|147359.7|147269.7|147353.2|147263.2|16
1650353240000|2022-04-19 07:27:20|147356.3|147266.3|147356.3|147266.3|147371.5|147281.5|147356.3|147266.3|17
1650353250000|2022-04-19 07:27:30|147360.7|147270.7|147288.8|147198.8|147360.7|147270.7|147284.5|147194.5|38
1650353260000|2022-04-19 07:27:40|147286.7|147196.7|147309.4|147219.4|147311.1|147221.1|147286.3|147196.3|36
1650353270000|2022-04-19 07:27:50|147309.5|147219.5|147308.7|147218.7|147320.2|147230.2|147306|147216|36
1650353280000|2022-04-19 07:28:00|147306.1|147216.1|147306.7|147216.7|147307.1|147217.1|147299.9|147209.9|33
1650353290000|2022-04-19 07:28:10|147307.9|147217.9|147309.9|147219.9|147309.9|147219.9|147291.8|147201.8|35
1650353300000|2022-04-19 07:28:20|147308.5|147218.5|147303.3|147213.3|147309.3|147219.3|147290.3|147200.3|38
1650353310000|2022-04-19 07:28:30|147301|147211|147320.4|147230.4|147324.1|147234.1|147301|147211|39
1650353320000|2022-04-19 07:28:40|147316|147226|147319.6|147229.6|147326.5|147236.5|147315.9|147225.9|31
1650353330000|2022-04-19 07:28:50|147316.4|147226.4|147320.5|147230.5|147324.3|147234.3|147315.3|147225.3|33
1650353340000|2022-04-19 07:29:00|147319.2|147229.2|147290.8|147200.8|147321.3|147231.3|147287.5|147197.5|31
1650353350000|2022-04-19 07:29:10|147285.4|147195.4|147299.8|147209.8|147300.3|147210.3|147285.4|147195.4|31
1650353360000|2022-04-19 07:29:20|147304.6|147214.6|147295.1|147205.1|147312.3|147222.3|147279.9|147189.9|38
1650353370000|2022-04-19 07:29:30|147301|147211|147291.6|147201.6|147301|147211|147290.4|147200.4|35
1650353380000|2022-04-19 07:29:40|147293.8|147203.8|147288.3|147198.3|147299.8|147209.8|147284.7|147194.7|39
1650353390000|2022-04-19 07:29:50|147287.7|147197.7|147295.2|147205.2|147297.8|147207.8|147287.6|147197.6|38
1650353400000|2022-04-19 07:30:00|147294.9|147204.9|147299.6|147209.6|147302.3|147212.3|147287|147197|38
1650353410000|2022-04-19 07:30:10|147298.9|147208.9|147298.3|147208.3|147301.9|147211.9|147296.5|147206.5|28
1650353420000|2022-04-19 07:30:20|147298.2|147208.2|147288.8|147198.8|147299|147209|147280.8|147190.8|37
1650353430000|2022-04-19 07:30:30|147286.7|147196.7|147291.8|147201.8|147297|147207|147274|147184|38
1650353440000|2022-04-19 07:30:40|147291|147201|147302.4|147212.4|147302.4|147212.4|147277.6|147187.6|39
1650353450000|2022-04-19 07:30:50|147302.2|147212.2|147323.5|147233.5|147353.6|147263.6|147302.2|147212.2|40
1650353460000|2022-04-19 07:31:00|147325.4|147235.4|147321.4|147231.4|147330.4|147240.4|147317.9|147227.9|37
1650353470000|2022-04-19 07:31:10|147321|147231|147312.9|147222.9|147337.7|147247.7|147310.3|147220.3|38
1650353480000|2022-04-19 07:31:20|147314.7|147224.7|147307.5|147217.5|147314.7|147224.7|147290.7|147200.7|37
1650353490000|2022-04-19 07:31:30|147303.5|147213.5|147309.8|147219.8|147309.8|147219.8|147289.3|147199.3|37
1650353500000|2022-04-19 07:31:40|147308.8|147218.8|147304.9|147214.9|147313.6|147223.6|147293|147203|38
1650353510000|2022-04-19 07:31:50|147302.7|147212.7|147305.4|147215.4|147311.5|147221.5|147289.9|147199.9|39
1650353520000|2022-04-19 07:32:00|147307.5|147217.5|147310.3|147220.3|147311.5|147221.5|147293|147203|35
1650353530000|2022-04-19 07:32:10|147308|147218|147300.6|147210.6|147308|147218|147291.9|147201.9|37
1650353540000|2022-04-19 07:32:20|147303|147213|147277.9|147187.9|147303|147213|147269.7|147179.7|37
1650353550000|2022-04-19 07:32:30|147277.1|147187.1|147279.8|147189.8|147282.7|147192.7|147266.9|147176.9|37
1650353560000|2022-04-19 07:32:40|147280.3|147190.3|147269.1|147179.1|147280.3|147190.3|147267.4|147177.4|33
1650353570000|2022-04-19 07:32:50|147265.6|147175.6|147270.6|147180.6|147282.9|147192.9|147265.4|147175.4|33
1650353580000|2022-04-19 07:33:00|147272.1|147182.1|147293.4|147203.4|147294.4|147204.4|147272.1|147182.1|37
1650353590000|2022-04-19 07:33:10|147293.6|147203.6|147297.6|147207.6|147297.8|147207.8|147286|147196|23
1650353600000|2022-04-19 07:33:20|147288.1|147198.1|147294.1|147204.1|147294.4|147204.4|147283.7|147193.7|34
1650353610000|2022-04-19 07:33:30|147294.2|147204.2|147282|147192|147294.2|147204.2|147280.5|147190.5|31
1650353620000|2022-04-19 07:33:40|147282.1|147192.1|147275.4|147185.4|147282.1|147192.1|147263.5|147173.5|31
1650353630000|2022-04-19 07:33:50|147266.7|147176.7|147264.1|147174.1|147273.5|147183.5|147262.8|147172.8|35
1650353640000|2022-04-19 07:34:00|147263.5|147173.5|147268.7|147178.7|147270.7|147180.7|147255.5|147165.5|37
1650353650000|2022-04-19 07:34:10|147268|147178|147298.7|147208.7|147300.6|147210.6|147267.9|147177.9|30
1650353660000|2022-04-19 07:34:20|147298.9|147208.9|147297.7|147207.7|147302.9|147212.9|147297|147207|26
1650353670000|2022-04-19 07:34:30|147297|147207|147290.9|147200.9|147297.5|147207.5|147286.9|147196.9|31
1650353680000|2022-04-19 07:34:40|147291.9|147201.9|147291.8|147201.8|147297.8|147207.8|147291.8|147201.8|36
1650353690000|2022-04-19 07:34:50|147291.9|147201.9|147292.2|147202.2|147294.2|147204.2|147288.9|147198.9|25
1650353700000|2022-04-19 07:35:00|147292.3|147202.3|147297.9|147207.9|147300|147210|147291.2|147201.2|31
1650353710000|2022-04-19 07:35:10|147298.7|147208.7|147304.4|147214.4|147304.5|147214.5|147291.6|147201.6|28
1650353720000|2022-04-19 07:35:20|147291.3|147201.3|147292.2|147202.2|147296.5|147206.5|147290.2|147200.2|27
1650353730000|2022-04-19 07:35:30|147291.5|147201.5|147283.9|147193.9|147291.5|147201.5|147280.1|147190.1|22
1650353740000|2022-04-19 07:35:40|147282.6|147192.6|147273.1|147183.1|147286.4|147196.4|147269.4|147179.4|25
1650353750000|2022-04-19 07:35:50|147273.4|147183.4|147287.5|147197.5|147287.5|147197.5|147270.7|147180.7|27
1650353760000|2022-04-19 07:36:00|147288.4|147198.4|147287.9|147197.9|147288.4|147198.4|147282.6|147192.6|28
1650353770000|2022-04-19 07:36:10|147286.1|147196.1|147317.9|147227.9|147322.9|147232.9|147285.3|147195.3|32
1650353780000|2022-04-19 07:36:20|147317.2|147227.2|147302|147212|147322.3|147232.3|147301.4|147211.4|31
1650353790000|2022-04-19 07:36:30|147301.5|147211.5|147320.5|147230.5|147321.8|147231.8|147300.8|147210.8|33
1650353800000|2022-04-19 07:36:40|147320.4|147230.4|147320.3|147230.3|147321.9|147231.9|147316.3|147226.3|25
1650353810000|2022-04-19 07:36:50|147319.6|147229.6|147318.6|147228.6|147321|147231|147315.1|147225.1|35
1650353820000|2022-04-19 07:37:00|147318|147228|147299.3|147209.3|147320.4|147230.4|147299|147209|27
1650353830000|2022-04-19 07:37:10|147299.5|147209.5|147320.3|147230.3|147321.7|147231.7|147297.4|147207.4|37
1650353840000|2022-04-19 07:37:20|147319.7|147229.7|147325.2|147235.2|147326|147236|147318.4|147228.4|33
1650353850000|2022-04-19 07:37:30|147325.3|147235.3|147325.7|147235.7|147327.8|147237.8|147319.5|147229.5|30
1650353860000|2022-04-19 07:37:40|147325.3|147235.3|147323.1|147233.1|147327.6|147237.6|147321.8|147231.8|31
1650353870000|2022-04-19 07:37:50|147321.7|147231.7|147323.7|147233.7|147326.1|147236.1|147317.9|147227.9|28
1650353880000|2022-04-19 07:38:00|147323.9|147233.9|147324.4|147234.4|147325.4|147235.4|147319.5|147229.5|23
1650353890000|2022-04-19 07:38:10|147322.5|147232.5|147322.3|147232.3|147329.3|147239.3|147319|147229|33
1650353900000|2022-04-19 07:38:20|147323|147233|147323.3|147233.3|147325.2|147235.2|147320.2|147230.2|17
1650353910000|2022-04-19 07:38:30|147322.5|147232.5|147318.9|147228.9|147322.7|147232.7|147311.4|147221.4|18
1650353920000|2022-04-19 07:38:40|147315.5|147225.5|147315.3|147225.3|147318.5|147228.5|147311.4|147221.4|26
1650353930000|2022-04-19 07:38:50|147315|147225|147317.5|147227.5|147317.5|147227.5|147314.7|147224.7|20
1650353940000|2022-04-19 07:39:00|147316.9|147226.9|147316.9|147226.9|147316.9|147226.9|147312|147222|22
1650353950000|2022-04-19 07:39:10|147317.3|147227.3|147315.5|147225.5|147319|147229|147315.5|147225.5|20
1650353960000|2022-04-19 07:39:20|147316.2|147226.2|147322.2|147232.2|147323|147233|147315.7|147225.7|15
1650353970000|2022-04-19 07:39:30|147321.4|147231.4|147295.3|147205.3|147321.4|147231.4|147294.8|147204.8|25
1650353980000|2022-04-19 07:39:40|147295.5|147205.5|147299.7|147209.7|147299.8|147209.8|147295.5|147205.5|15
1650353990000|2022-04-19 07:39:50|147299.1|147209.1|147292.3|147202.3|147300.9|147210.9|147287.8|147197.8|24
1650354000000|2022-04-19 07:40:00|147293.4|147203.4|147297.7|147207.7|147300.2|147210.2|147289.5|147199.5|33
1650354010000|2022-04-19 07:40:10|147319.8|147229.8|147321.9|147231.9|147336.5|147246.5|147319.8|147229.8|21
1650354020000|2022-04-19 07:40:20|147321.8|147231.8|147321.8|147231.8|147325.5|147235.5|147321.1|147231.1|21
1650354030000|2022-04-19 07:40:30|147321.5|147231.5|147320|147230|147322.2|147232.2|147319.6|147229.6|23
1650354040000|2022-04-19 07:40:40|147319.9|147229.9|147317.8|147227.8|147321.1|147231.1|147316.5|147226.5|18
1650354050000|2022-04-19 07:40:50|147310.4|147220.4|147308.8|147218.8|147318.7|147228.7|147306.2|147216.2|25
1650354060000|2022-04-19 07:41:00|147310.9|147220.9|147314.2|147224.2|147317.9|147227.9|147308.8|147218.8|24
1650354070000|2022-04-19 07:41:10|147311.5|147221.5|147310|147220|147314.8|147224.8|147308.9|147218.9|32
1650354080000|2022-04-19 07:41:20|147308.1|147218.1|147303.7|147213.7|147309.3|147219.3|147303.1|147213.1|21
1650354090000|2022-04-19 07:41:30|147302.1|147212.1|147300.1|147210.1|147304.8|147214.8|147300|147210|25
1650354100000|2022-04-19 07:41:40|147300.4|147210.4|147302.9|147212.9|147305.5|147215.5|147299.7|147209.7|26
1650354110000|2022-04-19 07:41:50|147302.2|147212.2|147295.6|147205.6|147303.4|147213.4|147295.6|147205.6|30
1650354120000|2022-04-19 07:42:00|147296.6|147206.6|147288.7|147198.7|147300.8|147210.8|147284.6|147194.6|29
1650354130000|2022-04-19 07:42:10|147289.2|147199.2|147289.2|147199.2|147290.2|147200.2|147282.6|147192.6|27
1650354140000|2022-04-19 07:42:20|147288.9|147198.9|147286.9|147196.9|147294.8|147204.8|147280.8|147190.8|33
1650354150000|2022-04-19 07:42:30|147290|147200|147284.5|147194.5|147293.3|147203.3|147284.5|147194.5|28
1650354160000|2022-04-19 07:42:40|147285.2|147195.2|147276.7|147186.7|147285.2|147195.2|147268.1|147178.1|31
1650354170000|2022-04-19 07:42:50|147280.9|147190.9|147293.3|147203.3|147293.4|147203.4|147280.9|147190.9|31
1650354180000|2022-04-19 07:43:00|147293.9|147203.9|147293.6|147203.6|147294.8|147204.8|147291.5|147201.5|30
1650354190000|2022-04-19 07:43:10|147293|147203|147288.5|147198.5|147294.6|147204.6|147287.4|147197.4|25
1650354200000|2022-04-19 07:43:20|147288.9|147198.9|147299.9|147209.9|147301.6|147211.6|147288.9|147198.9|35
1650354210000|2022-04-19 07:43:30|147300.4|147210.4|147299.7|147209.7|147303|147213|147297.8|147207.8|32
1650354220000|2022-04-19 07:43:40|147299.4|147209.4|147299.3|147209.3|147299.9|147209.9|147298.3|147208.3|17
1650354230000|2022-04-19 07:43:50|147299.1|147209.1|147304.2|147214.2|147304.2|147214.2|147297.5|147207.5|31
1650354240000|2022-04-19 07:44:00|147304|147214|147302.4|147212.4|147304|147214|147300.7|147210.7|23
1650354250000|2022-04-19 07:44:10|147302.1|147212.1|147288.7|147198.7|147306.5|147216.5|147288.6|147198.6|29
1650354260000|2022-04-19 07:44:20|147291.3|147201.3|147291.3|147201.3|147292.4|147202.4|147289.2|147199.2|20
1650354270000|2022-04-19 07:44:30|147293.7|147203.7|147294.5|147204.5|147299.6|147209.6|147292.8|147202.8|28
1650354280000|2022-04-19 07:44:40|147295.2|147205.2|147313.7|147223.7|147314.7|147224.7|147294.2|147204.2|33
1650354290000|2022-04-19 07:44:50|147316.7|147226.7|147308.8|147218.8|147316.7|147226.7|147306.7|147216.7|24
1650354300000|2022-04-19 07:45:00|147309.8|147219.8|147310.9|147220.9|147313.9|147223.9|147309.8|147219.8|26
1650354310000|2022-04-19 07:45:10|147322.7|147232.7|147361.1|147271.1|147363.2|147273.2|147322.7|147232.7|28
1650354320000|2022-04-19 07:45:20|147361.6|147271.6|147362.8|147272.8|147364.9|147274.9|147357.5|147267.5|25
1650354330000|2022-04-19 07:45:30|147363.2|147273.2|147345|147255|147363.2|147273.2|147337.6|147247.6|33
1650354340000|2022-04-19 07:45:40|147345.2|147255.2|147356.3|147266.3|147356.6|147266.6|147345.2|147255.2|31
1650354350000|2022-04-19 07:45:50|147350.8|147260.8|147321.8|147231.8|147358|147268|147318.1|147228.1|36
1650354360000|2022-04-19 07:46:00|147324.1|147234.1|147324.5|147234.5|147330.2|147240.2|147321.8|147231.8|24
1650354370000|2022-04-19 07:46:10|147328.8|147238.8|147353.4|147263.4|147359.8|147269.8|147328.8|147238.8|35
1650354380000|2022-04-19 07:46:20|147355.4|147265.4|147356.5|147266.5|147357.5|147267.5|147353.6|147263.6|23
1650354390000|2022-04-19 07:46:30|147355.1|147265.1|147345.9|147255.9|147356.9|147266.9|147343|147253|23
1650354400000|2022-04-19 07:46:40|147347.9|147257.9|147318.3|147228.3|147367.6|147277.6|147311.5|147221.5|37
1650354410000|2022-04-19 07:46:50|147315.9|147225.9|147315.4|147225.4|147316.9|147226.9|147303.8|147213.8|34
1650354420000|2022-04-19 07:47:00|147319.9|147229.9|147320.9|147230.9|147322.7|147232.7|147319.9|147229.9|28
1650354430000|2022-04-19 07:47:10|147320.7|147230.7|147321.7|147231.7|147323.3|147233.3|147318.1|147228.1|27
1650354440000|2022-04-19 07:47:20|147321.8|147231.8|147321.5|147231.5|147324.7|147234.7|147320.9|147230.9|24
1650354450000|2022-04-19 07:47:30|147324.1|147234.1|147318|147228|147325.5|147235.5|147317.7|147227.7|24
1650354460000|2022-04-19 07:47:40|147316.8|147226.8|147320.7|147230.7|147320.7|147230.7|147316.7|147226.7|18
1650354470000|2022-04-19 07:47:50|147320.9|147230.9|147320.8|147230.8|147320.9|147230.9|147318|147228|10
1650354480000|2022-04-19 07:48:00|147319.7|147229.7|147321.6|147231.6|147323.3|147233.3|147319.1|147229.1|20
1650354490000|2022-04-19 07:48:10|147320.7|147230.7|147319.3|147229.3|147323.9|147233.9|147315.9|147225.9|20
1650354500000|2022-04-19 07:48:20|147319|147229|147317|147227|147319|147229|147312.3|147222.3|24
1650354510000|2022-04-19 07:48:30|147335.5|147245.5|147361.5|147271.5|147361.5|147271.5|147330.2|147240.2|36
1650354520000|2022-04-19 07:48:40|147363.1|147273.1|147378|147288|147385.2|147295.2|147361|147271|27
1650354530000|2022-04-19 07:48:50|147380.6|147290.6|147424.6|147334.6|147426.1|147336.1|147380.6|147290.6|24
1650354540000|2022-04-19 07:49:00|147423.9|147333.9|147430.4|147340.4|147434.9|147344.9|147422|147332|23
1650354550000|2022-04-19 07:49:10|147429.2|147339.2|147431.4|147341.4|147433.7|147343.7|147428.5|147338.5|19
1650354560000|2022-04-19 07:49:20|147432.2|147342.2|147429.7|147339.7|147434.9|147344.9|147429.1|147339.1|13
1650354570000|2022-04-19 07:49:30|147431.3|147341.3|147425|147335|147431.3|147341.3|147425|147335|19
1650354580000|2022-04-19 07:49:40|147424.3|147334.3|147416|147326|147427.5|147337.5|147412.3|147322.3|20
1650354590000|2022-04-19 07:49:50|147417|147327|147425.3|147335.3|147425.5|147335.5|147415.5|147325.5|24
1650354600000|2022-04-19 07:50:00|147425.2|147335.2|147424.6|147334.6|147425.5|147335.5|147419.3|147329.3|27
1650354610000|2022-04-19 07:50:10|147424.7|147334.7|147417|147327|147424.7|147334.7|147415.9|147325.9|30
1650354620000|2022-04-19 07:50:20|147417.2|147327.2|147418.8|147328.8|147420|147330|147416.2|147326.2|20
1650354630000|2022-04-19 07:50:30|147419.4|147329.4|147428.9|147338.9|147429.8|147339.8|147417.2|147327.2|23
1650354640000|2022-04-19 07:50:40|147426.8|147336.8|147429.4|147339.4|147432.8|147342.8|147422|147332|16
1650354650000|2022-04-19 07:50:50|147429.2|147339.2|147428.5|147338.5|147430.3|147340.3|147427|147337|17
1650354660000|2022-04-19 07:51:00|147428.4|147338.4|147355|147265|147428.7|147338.7|147348.7|147258.7|30
1650354670000|2022-04-19 07:51:10|147356.3|147266.3|147352.7|147262.7|147356.8|147266.8|147349.5|147259.5|30
1650354680000|2022-04-19 07:51:20|147353.1|147263.1|147350.5|147260.5|147354|147264|147331.6|147241.6|31
1650354690000|2022-04-19 07:51:30|147351.2|147261.2|147354|147264|147371.4|147281.4|147351.2|147261.2|28
1650354700000|2022-04-19 07:51:40|147355|147265|147344|147254|147355|147265|147344|147254|25
1650354710000|2022-04-19 07:51:50|147342.3|147252.3|147343.2|147253.2|147344.1|147254.1|147332.8|147242.8|30
1650354720000|2022-04-19 07:52:00|147344.9|147254.9|147351.1|147261.1|147351.1|147261.1|147341.1|147251.1|32
1650354730000|2022-04-19 07:52:10|147350.8|147260.8|147347.7|147257.7|147350.8|147260.8|147344.8|147254.8|30
1650354740000|2022-04-19 07:52:20|147348.2|147258.2|147318.9|147228.9|147349.1|147259.1|147316.7|147226.7|34
1650354750000|2022-04-19 07:52:30|147318.6|147228.6|147319.3|147229.3|147331.9|147241.9|147314.8|147224.8|32
1650354760000|2022-04-19 07:52:40|147319.6|147229.6|147326.1|147236.1|147326.8|147236.8|147319.6|147229.6|25
1650354770000|2022-04-19 07:52:50|147326.4|147236.4|147328|147238|147328|147238|147324.9|147234.9|25
1650354780000|2022-04-19 07:53:00|147328.7|147238.7|147328.9|147238.9|147333.3|147243.3|147328.7|147238.7|27
1650354790000|2022-04-19 07:53:10|147328.6|147238.6|147327.2|147237.2|147329.9|147239.9|147323.6|147233.6|24
1650354800000|2022-04-19 07:53:20|147327.4|147237.4|147322.8|147232.8|147327.4|147237.4|147321.5|147231.5|25
1650354810000|2022-04-19 07:53:30|147323.3|147233.3|147329.4|147239.4|147347.7|147257.7|147322.1|147232.1|35
1650354820000|2022-04-19 07:53:40|147328.8|147238.8|147344.5|147254.5|147347.4|147257.4|147327.4|147237.4|26
1650354830000|2022-04-19 07:53:50|147345.1|147255.1|147345.3|147255.3|147349.2|147259.2|147345.1|147255.1|16
1650354840000|2022-04-19 07:54:00|147345.2|147255.2|147339|147249|147345.2|147255.2|147338.9|147248.9|19
1650354850000|2022-04-19 07:54:10|147338.8|147248.8|147334.3|147244.3|147340.7|147250.7|147332.9|147242.9|28
1650354860000|2022-04-19 07:54:20|147333.7|147243.7|147334.6|147244.6|147336.6|147246.6|147333.5|147243.5|24
1650354870000|2022-04-19 07:54:30|147334.8|147244.8|147328.3|147238.3|147334.8|147244.8|147328.3|147238.3|24
1650354880000|2022-04-19 07:54:40|147328.7|147238.7|147319.2|147229.2|147328.7|147238.7|147319.2|147229.2|34
1650354890000|2022-04-19 07:54:50|147318.6|147228.6|147323|147233|147328.9|147238.9|147317.3|147227.3|32
1650354900000|2022-04-19 07:55:00|147322.9|147232.9|147305.9|147215.9|147323|147233|147305.2|147215.2|28
1650354910000|2022-04-19 07:55:10|147305|147215|147304.3|147214.3|147308.4|147218.4|147297.7|147207.7|33
1650354920000|2022-04-19 07:55:20|147303.7|147213.7|147303.1|147213.1|147307|147217|147299.3|147209.3|26
1650354930000|2022-04-19 07:55:30|147302.8|147212.8|147294.6|147204.6|147303.5|147213.5|147286|147196|30
1650354940000|2022-04-19 07:55:40|147295.8|147205.8|147295.1|147205.1|147295.9|147205.9|147292.8|147202.8|23
1650354950000|2022-04-19 07:55:50|147295.4|147205.4|147298|147208|147298.4|147208.4|147294.7|147204.7|21
1650354960000|2022-04-19 07:56:00|147298.9|147208.9|147295.6|147205.6|147299.3|147209.3|147295.6|147205.6|28
1650354970000|2022-04-19 07:56:10|147295.8|147205.8|147299.1|147209.1|147299.1|147209.1|147295.8|147205.8|18
1650354980000|2022-04-19 07:56:20|147303.4|147213.4|147302.5|147212.5|147304|147214|147300.8|147210.8|27
1650354990000|2022-04-19 07:56:30|147302.2|147212.2|147297.7|147207.7|147302.8|147212.8|147297.3|147207.3|29
1650355000000|2022-04-19 07:56:40|147297.9|147207.9|147296.1|147206.1|147298.5|147208.5|147295.3|147205.3|20
1650355010000|2022-04-19 07:56:50|147293.4|147203.4|147292|147202|147293.8|147203.8|147290.1|147200.1|24
1650355020000|2022-04-19 07:57:00|147290.6|147200.6|147289.7|147199.7|147292.1|147202.1|147289.6|147199.6|25
1650355030000|2022-04-19 07:57:10|147289.6|147199.6|147293.4|147203.4|147297.6|147207.6|147289.6|147199.6|21
1650355040000|2022-04-19 07:57:20|147293|147203|147222.5|147132.5|147293|147203|147213.4|147123.4|21
1650355050000|2022-04-19 07:57:30|147217.1|147127.1|147211.1|147121.1|147220.2|147130.2|147211.1|147121.1|33
1650355060000|2022-04-19 07:57:40|147211.3|147121.3|147179.6|147089.6|147212|147122|147176.5|147086.5|37
1650355070000|2022-04-19 07:57:50|147180|147090|147190.5|147100.5|147191.5|147101.5|147179.5|147089.5|22
1650355080000|2022-04-19 07:58:00|147192.1|147102.1|147176.1|147086.1|147197.6|147107.6|147174.8|147084.8|34
1650355090000|2022-04-19 07:58:10|147175.9|147085.9|147177.4|147087.4|147178.3|147088.3|147175.4|147085.4|15
1650355100000|2022-04-19 07:58:20|147177.3|147087.3|147185.5|147095.5|147187.4|147097.4|147176.6|147086.6|21
1650355110000|2022-04-19 07:58:30|147186.3|147096.3|147190.9|147100.9|147194.1|147104.1|147186|147096|25
1650355120000|2022-04-19 07:58:40|147191.1|147101.1|147184.7|147094.7|147194.3|147104.3|147183.8|147093.8|26
1650355130000|2022-04-19 07:58:50|147184.9|147094.9|147226.6|147136.6|147226.6|147136.6|147184.6|147094.6|26
1650355140000|2022-04-19 07:59:00|147226|147136|147222.2|147132.2|147231.1|147141.1|147222.1|147132.1|35
1650355150000|2022-04-19 07:59:10|147218.4|147128.4|147214.7|147124.7|147218.4|147128.4|147209.8|147119.8|27
1650355160000|2022-04-19 07:59:20|147215|147125|147218.1|147128.1|147223.4|147133.4|147215|147125|27
1650355170000|2022-04-19 07:59:30|147220.2|147130.2|147216.9|147126.9|147220.7|147130.7|147211.7|147121.7|32
1650355180000|2022-04-19 07:59:40|147219.6|147129.6|147214.2|147124.2|147221.2|147131.2|147212.7|147122.7|33
1650355190000|2022-04-19 07:59:50|147215.4|147125.4|147213.4|147123.4|147215.7|147125.7|147209.2|147119.2|24
1650355200000|2022-04-19 08:00:00|147212.2|147122.2|147235.1|147145.1|147235.1|147145.1|147212.2|147122.2|28
1650355210000|2022-04-19 08:00:10|147237.6|147147.6|147218.8|147128.8|147237.6|147147.6|147218.5|147128.5|26
1650355220000|2022-04-19 08:00:20|147218.6|147128.6|147226.8|147136.8|147230.7|147140.7|147217.6|147127.6|26
1650355230000|2022-04-19 08:00:30|147227.3|147137.3|147223.1|147133.1|147228.2|147138.2|147222|147132|21
1650355240000|2022-04-19 08:00:40|147223.5|147133.5|147214.3|147124.3|147224.7|147134.7|147211|147121|27
1650355250000|2022-04-19 08:00:50|147215.2|147125.2|147161|147071|147215.2|147125.2|147159.4|147069.4|37
1650355260000|2022-04-19 08:01:00|147160.9|147070.9|147185.1|147095.1|147188.8|147098.8|147157.6|147067.6|22
1650355270000|2022-04-19 08:01:10|147186|147096|147193.5|147103.5|147195.5|147105.5|147185.4|147095.4|33
1650355280000|2022-04-19 08:01:20|147194.1|147104.1|147186|147096|147197.1|147107.1|147182.9|147092.9|28
1650355290000|2022-04-19 08:01:30|147185.1|147095.1|147185|147095|147185.8|147095.8|147180.6|147090.6|25
1650355300000|2022-04-19 08:01:40|147184.7|147094.7|147167.4|147077.4|147185.7|147095.7|147164.4|147074.4|18
1650355310000|2022-04-19 08:01:50|147168.7|147078.7|147152.8|147062.8|147171.3|147081.3|147150.3|147060.3|21
1650355320000|2022-04-19 08:02:00|147150.3|147060.3|147161.2|147071.2|147161.6|147071.6|147149.1|147059.1|31
1650355330000|2022-04-19 08:02:10|147163.1|147073.1|147131|147041|147165.1|147075.1|147131|147041|34
1650355340000|2022-04-19 08:02:20|147135.1|147045.1|147122.6|147032.6|147138.8|147048.8|147105.6|147015.6|36
1650355350000|2022-04-19 08:02:30|147116.6|147026.6|147107.9|147017.9|147116.6|147026.6|147103.8|147013.8|36
1650355360000|2022-04-19 08:02:40|147104.8|147014.8|147106|147016|147110.5|147020.5|147104.8|147014.8|27
1650355370000|2022-04-19 08:02:50|147105.9|147015.9|147082|146992|147108.7|147018.7|147079.8|146989.8|23
1650355380000|2022-04-19 08:03:00|147088.4|146998.4|147099.6|147009.6|147101.3|147011.3|147084.8|146994.8|34
1650355390000|2022-04-19 08:03:10|147098.7|147008.7|147150|147060|147150|147060|147097.5|147007.5|37
1650355400000|2022-04-19 08:03:20|147149.9|147059.9|147148.2|147058.2|147152.9|147062.9|147146.7|147056.7|32
1650355410000|2022-04-19 08:03:30|147173.9|147083.9|147176.6|147086.6|147182.4|147092.4|147171.1|147081.1|33
1650355420000|2022-04-19 08:03:40|147174|147084|147177.5|147087.5|147177.8|147087.8|147174|147084|22
1650355430000|2022-04-19 08:03:50|147177.8|147087.8|147175.9|147085.9|147180.3|147090.3|147175.9|147085.9|17
1650355440000|2022-04-19 08:04:00|147171.9|147081.9|147166.8|147076.8|147172.8|147082.8|147161.3|147071.3|32
1650355450000|2022-04-19 08:04:10|147166.9|147076.9|147168.7|147078.7|147171.4|147081.4|147166.7|147076.7|30
1650355460000|2022-04-19 08:04:20|147166.8|147076.8|147173|147083|147173.6|147083.6|147166.8|147076.8|20
1650355470000|2022-04-19 08:04:30|147172.9|147082.9|147144.6|147054.6|147172.9|147082.9|147144.5|147054.5|34
1650355480000|2022-04-19 08:04:40|147147.4|147057.4|147091.3|147001.3|147149.4|147059.4|147086.5|146996.5|33
1650355490000|2022-04-19 08:04:50|147091.1|147001.1|147095.8|147005.8|147096.7|147006.7|147088.1|146998.1|35
1650355500000|2022-04-19 08:05:00|147099|147009|147088.6|146998.6|147099.7|147009.7|147085|146995|31
1650355510000|2022-04-19 08:05:10|147087.8|146997.8|147104.3|147014.3|147104.3|147014.3|147084.5|146994.5|31
1650355520000|2022-04-19 08:05:20|147101.8|147011.8|147069.5|146979.5|147111.6|147021.6|147067.2|146977.2|38
1650355530000|2022-04-19 08:05:30|147069.4|146979.4|147047.3|146957.3|147074.2|146984.2|147039.1|146949.1|34
1650355540000|2022-04-19 08:05:40|147049.9|146959.9|147045.8|146955.8|147051.1|146961.1|147036.7|146946.7|33
1650355550000|2022-04-19 08:05:50|147046.5|146956.5|147045.5|146955.5|147048.6|146958.6|147044.8|146954.8|18
1650355560000|2022-04-19 08:06:00|147045.4|146955.4|147018|146928|147046.2|146956.2|147018|146928|36
1650355570000|2022-04-19 08:06:10|147017.8|146927.8|147029.7|146939.7|147033.1|146943.1|147017.8|146927.8|29
1650355580000|2022-04-19 08:06:20|147030.5|146940.5|147061.8|146971.8|147064.5|146974.5|147025.9|146935.9|31
1650355590000|2022-04-19 08:06:30|147061.4|146971.4|147073.4|146983.4|147075.3|146985.3|147060.9|146970.9|26
1650355600000|2022-04-19 08:06:40|147073.5|146983.5|147071.6|146981.6|147073.8|146983.8|147070.4|146980.4|27
1650355610000|2022-04-19 08:06:50|147071.4|146981.4|147065.3|146975.3|147074.5|146984.5|147065.3|146975.3|27
1650355620000|2022-04-19 08:07:00|147065.6|146975.6|147048.6|146958.6|147067.9|146977.9|147048.6|146958.6|28
1650355630000|2022-04-19 08:07:10|147048.2|146958.2|147040.5|146950.5|147054.7|146964.7|147038.4|146948.4|33
1650355640000|2022-04-19 08:07:20|147038.9|146948.9|147046.9|146956.9|147052.2|146962.2|147038.9|146948.9|32
1650355650000|2022-04-19 08:07:30|147045.1|146955.1|147032|146942|147046.5|146956.5|147030.7|146940.7|30
1650355660000|2022-04-19 08:07:40|147038.2|146948.2|147021.1|146931.1|147038.2|146948.2|147011.5|146921.5|32
1650355670000|2022-04-19 08:07:50|147026.7|146936.7|146959.8|146869.8|147026.7|146936.7|146939.4|146849.4|31
1650355680000|2022-04-19 08:08:00|146962.6|146872.6|146994.1|146904.1|146994.5|146904.5|146962.2|146872.2|36
1650355690000|2022-04-19 08:08:10|146993.7|146903.7|146994.2|146904.2|146998.8|146908.8|146991.1|146901.1|33
1650355700000|2022-04-19 08:08:20|146995|146905|146997|146907|147001.1|146911.1|146994.8|146904.8|31
1650355710000|2022-04-19 08:08:30|146996.5|146906.5|147002.2|146912.2|147002.2|146912.2|146995.2|146905.2|33
1650355720000|2022-04-19 08:08:40|147001.5|146911.5|147040.7|146950.7|147045.3|146955.3|147001.5|146911.5|37
1650355730000|2022-04-19 08:08:50|147038.7|146948.7|147040.6|146950.6|147045.7|146955.7|147032.3|146942.3|36
1650355740000|2022-04-19 08:09:00|147040.5|146950.5|147044.1|146954.1|147045.1|146955.1|147040.5|146950.5|28
1650355750000|2022-04-19 08:09:10|147044.5|146954.5|147040.7|146950.7|147044.6|146954.6|147040.3|146950.3|29
1650355760000|2022-04-19 08:09:20|147041.9|146951.9|147041.5|146951.5|147042.2|146952.2|147033.5|146943.5|33
1650355770000|2022-04-19 08:09:30|147043.3|146953.3|147033.9|146943.9|147046.1|146956.1|147024.1|146934.1|34
1650355780000|2022-04-19 08:09:40|147033.8|146943.8|147038.9|146948.9|147040.5|146950.5|147030.3|146940.3|35
1650355790000|2022-04-19 08:09:50|147031.8|146941.8|147039.9|146949.9|147039.9|146949.9|147030.6|146940.6|23
1650355800000|2022-04-19 08:10:00|147039.2|146949.2|147036.4|146946.4|147042.5|146952.5|147028.6|146938.6|24
1650355810000|2022-04-19 08:10:10|147030.2|146940.2|147036.6|146946.6|147040.6|146950.6|147030.2|146940.2|30
1650355820000|2022-04-19 08:10:20|147036.2|146946.2|147034.8|146944.8|147042.8|146952.8|147030|146940|34
1650355830000|2022-04-19 08:10:30|147037.5|146947.5|147036.1|146946.1|147038.8|146948.8|147033|146943|20
1650355840000|2022-04-19 08:10:40|147035.8|146945.8|147042.6|146952.6|147046.3|146956.3|147033|146943|23
1650355850000|2022-04-19 08:10:50|147042.3|146952.3|147044.6|146954.6|147044.8|146954.8|147035.7|146945.7|24
1650355860000|2022-04-19 08:11:00|147044.7|146954.7|147064.3|146974.3|147065.8|146975.8|147032.6|146942.6|23
1650355870000|2022-04-19 08:11:10|147064.5|146974.5|147056.2|146966.2|147064.5|146974.5|147053.1|146963.1|32
1650355880000|2022-04-19 08:11:20|147057.7|146967.7|146984.8|146894.8|147058|146968|146984.8|146894.8|37
1650355890000|2022-04-19 08:11:30|146987.1|146897.1|146995.2|146905.2|146996|146906|146987.1|146897.1|34
1650355900000|2022-04-19 08:11:40|146995.3|146905.3|146992.3|146902.3|146997|146907|146991.3|146901.3|25
1650355910000|2022-04-19 08:11:50|146993.7|146903.7|146993.9|146903.9|146997.1|146907.1|146991.5|146901.5|28
1650355920000|2022-04-19 08:12:00|146994.5|146904.5|147004.5|146914.5|147011.9|146921.9|146993|146903|36
1650355930000|2022-04-19 08:12:10|147005.5|146915.5|147010.4|146920.4|147010.4|146920.4|147002.7|146912.7|30
1650355940000|2022-04-19 08:12:20|147010.9|146920.9|147020|146930|147020.4|146930.4|147001.2|146911.2|28
1650355950000|2022-04-19 08:12:30|147020.9|146930.9|147013.1|146923.1|147023.6|146933.6|147008.5|146918.5|32
1650355960000|2022-04-19 08:12:40|147012.6|146922.6|147027.7|146937.7|147033.1|146943.1|147007.1|146917.1|36
1650355970000|2022-04-19 08:12:50|147028.9|146938.9|147028.4|146938.4|147034|146944|147028.1|146938.1|28
1650355980000|2022-04-19 08:13:00|147028.9|146938.9|147026.4|146936.4|147029|146939|147024.9|146934.9|32
1650355990000|2022-04-19 08:13:10|147026.9|146936.9|147024|146934|147028.9|146938.9|147023.6|146933.6|25
1650356000000|2022-04-19 08:13:20|147025.2|146935.2|147028.1|146938.1|147029|146939|147016.5|146926.5|32
1650356010000|2022-04-19 08:13:30|147028.5|146938.5|147027|146937|147033.1|146943.1|147021.5|146931.5|35
1650356020000|2022-04-19 08:13:40|147021.4|146931.4|147013.2|146923.2|147023.1|146933.1|147011.6|146921.6|31
1650356030000|2022-04-19 08:13:50|147013.7|146923.7|146992.8|146902.8|147014.1|146924.1|146988.6|146898.6|35
1650356040000|2022-04-19 08:14:00|146992.6|146902.6|146991.7|146901.7|146995.9|146905.9|146990.6|146900.6|30
1650356050000|2022-04-19 08:14:10|146992.1|146902.1|146992.7|146902.7|146995.8|146905.8|146992.1|146902.1|30
1650356060000|2022-04-19 08:14:20|146992.6|146902.6|147009|146919|147012.1|146922.1|146992.6|146902.6|27
1650356070000|2022-04-19 08:14:30|147009.5|146919.5|147008.8|146918.8|147011|146921|147008.4|146918.4|29
1650356080000|2022-04-19 08:14:40|147008.9|146918.9|147008.2|146918.2|147009.4|146919.4|147007.9|146917.9|26
1650356090000|2022-04-19 08:14:50|147008.1|146918.1|147008.8|146918.8|147009.7|146919.7|147007|146917|25
1650356100000|2022-04-19 08:15:00|147009.5|146919.5|147003.6|146913.6|147009.9|146919.9|147003|146913|31
1650356110000|2022-04-19 08:15:10|147002.3|146912.3|147007.2|146917.2|147007.8|146917.8|147002.3|146912.3|24
1650356120000|2022-04-19 08:15:20|147007.3|146917.3|147006.1|146916.1|147007.3|146917.3|147005.6|146915.6|23
1650356130000|2022-04-19 08:15:30|147006.5|146916.5|147007|146917|147007.8|146917.8|147005.4|146915.4|27
1650356140000|2022-04-19 08:15:40|147008.7|146918.7|147007.8|146917.8|147011.4|146921.4|147007.8|146917.8|34
1650356150000|2022-04-19 08:15:50|147008.1|146918.1|147004.5|146914.5|147008.4|146918.4|147004|146914|32
1650356160000|2022-04-19 08:16:00|147004.2|146914.2|146970.8|146880.8|147007.2|146917.2|146970.8|146880.8|31
1650356170000|2022-04-19 08:16:10|146971.4|146881.4|146976.7|146886.7|146976.7|146886.7|146971|146881|27
1650356180000|2022-04-19 08:16:20|146975.4|146885.4|146975.7|146885.7|146978.3|146888.3|146974.6|146884.6|28
1650356190000|2022-04-19 08:16:30|146976.5|146886.5|146978.9|146888.9|146979.8|146889.8|146975.7|146885.7|23
1650356200000|2022-04-19 08:16:40|146979.4|146889.4|146975.4|146885.4|146979.4|146889.4|146974.7|146884.7|25
1650356210000|2022-04-19 08:16:50|146974.4|146884.4|146973.8|146883.8|146975.9|146885.9|146972.4|146882.4|25
1650356220000|2022-04-19 08:17:00|146974.9|146884.9|146958.8|146868.8|146974.9|146884.9|146958.8|146868.8|22
1650356230000|2022-04-19 08:17:10|146959.2|146869.2|146960.1|146870.1|146960.4|146870.4|146958.8|146868.8|18
1650356240000|2022-04-19 08:17:20|146960|146870|146959.6|146869.6|146961|146871|146959|146869|15
1650356250000|2022-04-19 08:17:30|146959.5|146869.5|146958.3|146868.3|146960.3|146870.3|146957.1|146867.1|25
1650356260000|2022-04-19 08:17:40|146951|146861|146953.4|146863.4|146955.6|146865.6|146949.1|146859.1|24
1650356270000|2022-04-19 08:17:50|146954|146864|146956.7|146866.7|146959.5|146869.5|146943.3|146853.3|26
1650356280000|2022-04-19 08:18:00|146956.6|146866.6|146953.7|146863.7|146974.5|146884.5|146953.7|146863.7|29
1650356290000|2022-04-19 08:18:10|146955.3|146865.3|146940.1|146850.1|146957|146867|146937.3|146847.3|27
1650356300000|2022-04-19 08:18:20|146938.1|146848.1|146958.7|146868.7|146960.4|146870.4|146938.1|146848.1|34
1650356310000|2022-04-19 08:18:30|146959.6|146869.6|146963|146873|146963.5|146873.5|146956.2|146866.2|28
1650356320000|2022-04-19 08:18:40|146958.9|146868.9|146944.2|146854.2|146958.9|146868.9|146942.8|146852.8|33
1650356330000|2022-04-19 08:18:50|146943.8|146853.8|146949.6|146859.6|146954.3|146864.3|146943.8|146853.8|32
1650356340000|2022-04-19 08:19:00|146949.9|146859.9|146949.2|146859.2|146951.3|146861.3|146949.1|146859.1|21
1650356350000|2022-04-19 08:19:10|146949.5|146859.5|146943.9|146853.9|146949.9|146859.9|146942.2|146852.2|29
1650356360000|2022-04-19 08:19:20|146943.5|146853.5|146947.1|146857.1|146949.4|146859.4|146943.5|146853.5|26
1650356370000|2022-04-19 08:19:30|146946.4|146856.4|146955.1|146865.1|146955.1|146865.1|146946.4|146856.4|24
1650356380000|2022-04-19 08:19:40|146958.6|146868.6|146956.9|146866.9|146961.3|146871.3|146956.3|146866.3|29
1650356390000|2022-04-19 08:19:50|146956.5|146866.5|146955.3|146865.3|146956.5|146866.5|146955.3|146865.3|12
1650356400000|2022-04-19 08:20:00|146954.7|146864.7|146956.8|146866.8|146957|146867|146954|146864|13
1650356410000|2022-04-19 08:20:10|146954.9|146864.9|146952.5|146862.5|146957.5|146867.5|146951.9|146861.9|16
1650356420000|2022-04-19 08:20:20|146952.6|146862.6|146945.8|146855.8|146952.6|146862.6|146945.1|146855.1|25
1650356430000|2022-04-19 08:20:30|146946|146856|146941.8|146851.8|146946|146856|146941.8|146851.8|28
1650356440000|2022-04-19 08:20:40|146941.9|146851.9|146940.5|146850.5|146942.9|146852.9|146933.7|146843.7|31
1650356450000|2022-04-19 08:20:50|146941.4|146851.4|146942.6|146852.6|146946.3|146856.3|146940|146850|28
1650356460000|2022-04-19 08:21:00|146942.4|146852.4|146946.1|146856.1|146946.9|146856.9|146942.4|146852.4|20
1650356470000|2022-04-19 08:21:10|146947.3|146857.3|146945.7|146855.7|146948.6|146858.6|146945.7|146855.7|23
1650356480000|2022-04-19 08:21:20|146945.2|146855.2|146952.3|146862.3|146953.4|146863.4|146943.7|146853.7|19
1650356490000|2022-04-19 08:21:30|146951.9|146861.9|146952.5|146862.5|146955.2|146865.2|146951.7|146861.7|14
1650356500000|2022-04-19 08:21:40|146952.7|146862.7|146955.9|146865.9|146955.9|146865.9|146952.7|146862.7|10
1650356510000|2022-04-19 08:21:50|146955.2|146865.2|146956.6|146866.6|146956.6|146866.6|146953.2|146863.2|21
1650356520000|2022-04-19 08:22:00|146956.3|146866.3|146954.5|146864.5|146957.2|146867.2|146953.4|146863.4|19
1650356530000|2022-04-19 08:22:10|146954.8|146864.8|146949.2|146859.2|146954.9|146864.9|146947.6|146857.6|27
1650356540000|2022-04-19 08:22:20|146949.7|146859.7|146946.7|146856.7|146950.5|146860.5|146946.7|146856.7|19
1650356550000|2022-04-19 08:22:30|146946.9|146856.9|146947.6|146857.6|146951.3|146861.3|146944.3|146854.3|21
1650356560000|2022-04-19 08:22:40|146947.4|146857.4|146956.4|146866.4|146957|146867|146946.9|146856.9|24
1650356570000|2022-04-19 08:22:50|146957.8|146867.8|146950.7|146860.7|146957.8|146867.8|146949.2|146859.2|30
1650356580000|2022-04-19 08:23:00|146951.6|146861.6|146949.9|146859.9|146951.7|146861.7|146949.5|146859.5|15
1650356590000|2022-04-19 08:23:10|146949.8|146859.8|146953.5|146863.5|146953.5|146863.5|146949.8|146859.8|24
1650356600000|2022-04-19 08:23:20|146953.7|146863.7|146950.9|146860.9|146954|146864|146949.5|146859.5|18
1650356610000|2022-04-19 08:23:30|146950.3|146860.3|146951.5|146861.5|146951.5|146861.5|146949.6|146859.6|19
1650356620000|2022-04-19 08:23:40|146950.8|146860.8|146946.5|146856.5|146951.9|146861.9|146946.5|146856.5|22
1650356630000|2022-04-19 08:23:50|146946.8|146856.8|146945.6|146855.6|146948.2|146858.2|146944.7|146854.7|24
1650356640000|2022-04-19 08:24:00|146945.4|146855.4|146954.2|146864.2|146955.4|146865.4|146945.4|146855.4|24
1650356650000|2022-04-19 08:24:10|146966.4|146876.4|146981.7|146891.7|146984|146894|146966.4|146876.4|28
1650356660000|2022-04-19 08:24:20|146982.3|146892.3|146974|146884|146982.3|146892.3|146973.7|146883.7|37
1650356670000|2022-04-19 08:24:30|146972.6|146882.6|146960.6|146870.6|146973.3|146883.3|146954.2|146864.2|36
1650356680000|2022-04-19 08:24:40|146962.6|146872.6|146960.8|146870.8|146963.7|146873.7|146956|146866|28
1650356690000|2022-04-19 08:24:50|146961.1|146871.1|146961.4|146871.4|146962.4|146872.4|146959.3|146869.3|23
1650356700000|2022-04-19 08:25:00|146960.9|146870.9|146971.7|146881.7|146974.9|146884.9|146960.9|146870.9|31
1650356710000|2022-04-19 08:25:10|146971.6|146881.6|146984.1|146894.1|146986.1|146896.1|146969|146879|30
1650356720000|2022-04-19 08:25:20|146985.4|146895.4|146987.5|146897.5|146987.5|146897.5|146980.5|146890.5|37
1650356730000|2022-04-19 08:25:30|146983.6|146893.6|146983.3|146893.3|146983.6|146893.6|146968.6|146878.6|33
1650356740000|2022-04-19 08:25:40|146973|146883|147012.4|146922.4|147012.4|146922.4|146963.3|146873.3|29
1650356750000|2022-04-19 08:25:50|147008.9|146918.9|147010.2|146920.2|147011.8|146921.8|147008.6|146918.6|22
1650356760000|2022-04-19 08:26:00|147010.8|146920.8|146996.1|146906.1|147010.8|146920.8|146994.4|146904.4|29
1650356770000|2022-04-19 08:26:10|146993.7|146903.7|146988.9|146898.9|146996.4|146906.4|146988|146898|23
1650356780000|2022-04-19 08:26:20|146990.5|146900.5|146986.1|146896.1|146990.5|146900.5|146984.7|146894.7|31
1650356790000|2022-04-19 08:26:30|146986.7|146896.7|146993.8|146903.8|146995.1|146905.1|146984.5|146894.5|30
1650356800000|2022-04-19 08:26:40|146993.6|146903.6|146994.4|146904.4|146994.4|146904.4|146990.7|146900.7|20
1650356810000|2022-04-19 08:26:50|146994|146904|146989|146899|146994.3|146904.3|146989|146899|16
1650356820000|2022-04-19 08:27:00|146991.4|146901.4|146981.1|146891.1|146992.2|146902.2|146978.7|146888.7|24
1650356830000|2022-04-19 08:27:10|146985.7|146895.7|146984.6|146894.6|146989.2|146899.2|146978.7|146888.7|26
1650356840000|2022-04-19 08:27:20|146985.1|146895.1|146994.2|146904.2|146999.3|146909.3|146982.8|146892.8|26
1650356850000|2022-04-19 08:27:30|146994.4|146904.4|146995.4|146905.4|146995.5|146905.5|146993.6|146903.6|22
1650356860000|2022-04-19 08:27:40|146995.1|146905.1|146983.5|146893.5|146995.1|146905.1|146983.2|146893.2|29
1650356870000|2022-04-19 08:27:50|146985.1|146895.1|146990.8|146900.8|146996.4|146906.4|146983|146893|28
1650356880000|2022-04-19 08:28:00|146990.2|146900.2|146998.3|146908.3|147002.7|146912.7|146990.2|146900.2|34
1650356890000|2022-04-19 08:28:10|146998.1|146908.1|146997.3|146907.3|147001|146911|146995.7|146905.7|27
1650356900000|2022-04-19 08:28:20|146997.2|146907.2|147091.5|147001.5|147096.9|147006.9|146997.2|146907.2|28
1650356910000|2022-04-19 08:28:30|147095.3|147005.3|147098.2|147008.2|147106.2|147016.2|147089.8|146999.8|34
1650356920000|2022-04-19 08:28:40|147098.4|147008.4|147101.9|147011.9|147113.6|147023.6|147095.8|147005.8|32
1650356930000|2022-04-19 08:28:50|147103.2|147013.2|147103.2|147013.2|147105.8|147015.8|147097.7|147007.7|27
1650356940000|2022-04-19 08:29:00|147102.7|147012.7|147103.4|147013.4|147106.6|147016.6|147099.7|147009.7|35
1650356950000|2022-04-19 08:29:10|147103.6|147013.6|147106.7|147016.7|147107.2|147017.2|147102.6|147012.6|27
1650356960000|2022-04-19 08:29:20|147107.7|147017.7|147156.7|147066.7|147159.1|147069.1|147107.7|147017.7|36
1650356970000|2022-04-19 08:29:30|147168.9|147078.9|147192.4|147102.4|147192.4|147102.4|147166|147076|32
1650356980000|2022-04-19 08:29:40|147193.9|147103.9|147203.5|147113.5|147217|147117.6|147191.6|147087|38
1650356990000|2022-04-19 08:29:50|147203|147113|147214.2|147124.2|147224.2|147134.2|147203|147113|37
1650357000000|2022-04-19 08:30:00|147212|147122|147211|147121|147215|147125|147208|147118|34
1650357010000|2022-04-19 08:30:10|147210.9|147120.9|147208.7|147118.7|147211.3|147121.3|147208|147118|29
1650357020000|2022-04-19 08:30:20|147209.4|147119.4|147188.9|147098.9|147209.5|147119.5|147188|147098|30
1650357030000|2022-04-19 08:30:30|147189.2|147099.2|147200.4|147110.4|147202.9|147112.9|147188.5|147098.5|33
1650357040000|2022-04-19 08:30:40|147199.1|147109.1|147196.2|147106.2|147199.8|147109.8|147194.7|147104.7|33
1650357050000|2022-04-19 08:30:50|147196.4|147106.4|147195.2|147105.2|147199.6|147109.6|147192.1|147102.1|24
1650357060000|2022-04-19 08:31:00|147195|147105|147199.9|147109.9|147206.4|147116.4|147192.7|147102.7|34
1650357070000|2022-04-19 08:31:10|147203.1|147113.1|147196.2|147106.2|147205.5|147115.5|147194|147104|33
1650357080000|2022-04-19 08:31:20|147196.1|147106.1|147199.9|147109.9|147204.9|147114.9|147195.7|147105.7|33
1650357090000|2022-04-19 08:31:30|147198.9|147108.9|147198.8|147108.8|147203.4|147113.4|147198.7|147108.7|34
1650357100000|2022-04-19 08:31:40|147197.9|147107.9|147180.2|147090.2|147199.5|147109.5|147172|147082|34
1650357110000|2022-04-19 08:31:50|147180.5|147090.5|147188.3|147098.3|147188.3|147098.3|147180.5|147090.5|30
1650357120000|2022-04-19 08:32:00|147187.4|147097.4|147194.1|147104.1|147200.7|147110.7|147184.7|147094.7|37
1650357130000|2022-04-19 08:32:10|147195|147105|147193|147103|147196.1|147106.1|147192.6|147102.6|34
1650357140000|2022-04-19 08:32:20|147192.7|147102.7|147182.2|147092.2|147193.3|147103.3|147180.2|147090.2|31
1650357150000|2022-04-19 08:32:30|147182.5|147092.5|147193|147103|147195.9|147105.9|147182.3|147092.3|37
1650357160000|2022-04-19 08:32:40|147193.4|147103.4|147192.5|147102.5|147194.4|147104.4|147169.9|147079.9|38
1650357170000|2022-04-19 08:32:50|147194.1|147104.1|147192.3|147102.3|147194.1|147104.1|147189|147099|35
1650357180000|2022-04-19 08:33:00|147192.8|147102.8|147194.9|147104.9|147195.8|147105.8|147191.7|147101.7|33
1650357190000|2022-04-19 08:33:10|147195.2|147105.2|147195.8|147105.8|147197.4|147107.4|147193.4|147103.4|34
1650357200000|2022-04-19 08:33:20|147197|147107|147201.3|147111.3|147208.7|147118.7|147197|147107|34
1650357210000|2022-04-19 08:33:30|147201.1|147111.1|147197.3|147107.3|147201.1|147111.1|147197.1|147107.1|28
1650357220000|2022-04-19 08:33:40|147196.8|147106.8|147186.1|147096.1|147198.8|147108.8|147186.1|147096.1|24
1650357230000|2022-04-19 08:33:50|147186.2|147096.2|147184.3|147094.3|147192.5|147102.5|147180|147090|34
1650357240000|2022-04-19 08:34:00|147182.3|147092.3|147177.5|147087.5|147182.3|147092.3|147172|147082|35
1650357250000|2022-04-19 08:34:10|147177.4|147087.4|147185.1|147095.1|147185.1|147095.1|147174.2|147084.2|36
1650357260000|2022-04-19 08:34:20|147190.1|147100.1|147201.9|147111.9|147201.9|147111.9|147185.9|147095.9|36
1650357270000|2022-04-19 08:34:30|147204.2|147114.2|147189.7|147099.7|147205.3|147115.3|147184.2|147094.2|37
1650357280000|2022-04-19 08:34:40|147189.5|147099.5|147190.9|147100.9|147192.4|147102.4|147189.5|147099.5|28
1650357290000|2022-04-19 08:34:50|147190.2|147100.2|147184.8|147094.8|147190.7|147100.7|147183.7|147093.7|30
1650357300000|2022-04-19 08:35:00|147183.5|147093.5|147187.3|147097.3|147187.3|147097.3|147182.6|147092.6|25
1650357310000|2022-04-19 08:35:10|147185.1|147095.1|147178|147088|147185.1|147095.1|147177.5|147087.5|31
1650357320000|2022-04-19 08:35:20|147178.1|147088.1|147174.9|147084.9|147182.1|147092.1|147174.1|147084.1|36
1650357330000|2022-04-19 08:35:30|147177.3|147087.3|147169.6|147079.6|147177.5|147087.5|147167.9|147077.9|38
1650357340000|2022-04-19 08:35:40|147170.7|147080.7|147179.1|147089.1|147183.8|147093.8|147170.7|147080.7|34
1650357350000|2022-04-19 08:35:50|147176.3|147086.3|147182.7|147092.7|147183.3|147093.3|147175.6|147085.6|32
1650357360000|2022-04-19 08:36:00|147183.1|147093.1|147190.4|147100.4|147190.7|147100.7|147182.8|147092.8|34
1650357370000|2022-04-19 08:36:10|147183.9|147093.9|147088.8|146998.8|147186.4|147096.4|147088.2|146998.2|36
1650357380000|2022-04-19 08:36:20|147087.6|146997.6|147027.2|146937.2|147089.2|146999.2|147026.8|146936.8|37
1650357390000|2022-04-19 08:36:30|147027.5|146937.5|147009.2|146919.2|147028.8|146938.8|147009.1|146919.1|33
1650357400000|2022-04-19 08:36:40|147007.3|146917.3|147003.6|146913.6|147007.3|146917.3|146999.3|146909.3|28
1650357410000|2022-04-19 08:36:50|147003.4|146913.4|146976.3|146886.3|147005.2|146915.2|146973.4|146883.4|32
1650357420000|2022-04-19 08:37:00|146976.2|146886.2|146966.2|146876.2|146978.8|146888.8|146963.1|146873.1|34
1650357430000|2022-04-19 08:37:10|146965.3|146875.3|146964|146874|146969.2|146879.2|146963.5|146873.5|26
1650357440000|2022-04-19 08:37:20|146963.1|146873.1|146964|146874|146968.8|146878.8|146963|146873|31
1650357450000|2022-04-19 08:37:30|146964.5|146874.5|146967.7|146877.7|146970.7|146880.7|146964.5|146874.5|34
1650357460000|2022-04-19 08:37:40|146966.1|146876.1|146961.4|146871.4|146967.3|146877.3|146961.4|146871.4|27
1650357470000|2022-04-19 08:37:50|146962|146872|146960|146870|146963.9|146873.9|146960|146870|17
1650357480000|2022-04-19 08:38:00|146959.9|146869.9|146960.5|146870.5|146963|146873|146957|146867|23
1650357490000|2022-04-19 08:38:10|146960.9|146870.9|146960.9|146870.9|146962.1|146872.1|146958.6|146868.6|26
1650357500000|2022-04-19 08:38:20|146961.4|146871.4|146966.8|146876.8|146967.2|146877.2|146961.4|146871.4|30
1650357510000|2022-04-19 08:38:30|146967.7|146877.7|146995.3|146905.3|146998.4|146908.4|146966.9|146876.9|26
1650357520000|2022-04-19 08:38:40|146999|146909|146995.9|146905.9|146999.2|146909.2|146993.9|146903.9|18
1650357530000|2022-04-19 08:38:50|146996.2|146906.2|147005.1|146915.1|147005.6|146915.6|146996.2|146906.2|32
1650357540000|2022-04-19 08:39:00|147008|146918|147003.4|146913.4|147010.4|146920.4|147003.2|146913.2|31
1650357550000|2022-04-19 08:39:10|147015.7|146925.7|147010.8|146920.8|147015.7|146925.7|147008.9|146918.9|28
1650357560000|2022-04-19 08:39:20|147010.4|146920.4|147007.2|146917.2|147012.5|146922.5|147007.2|146917.2|24
1650357570000|2022-04-19 08:39:30|147006.3|146916.3|147004.5|146914.5|147007|146917|147003.5|146913.5|24
1650357580000|2022-04-19 08:39:40|147005.1|146915.1|147000.7|146910.7|147005.2|146915.2|146999.3|146909.3|21
1650357590000|2022-04-19 08:39:50|147000.3|146910.3|146996.1|146906.1|147002.7|146912.7|146995.5|146905.5|22
1650357600000|2022-04-19 08:40:00|146996|146906|146989.7|146899.7|146998.5|146908.5|146989.7|146899.7|25
1650357610000|2022-04-19 08:40:10|146989.2|146899.2|146993.8|146903.8|146994.1|146904.1|146986.2|146896.2|28
1650357620000|2022-04-19 08:40:20|146990.8|146900.8|146991.5|146901.5|146995.7|146905.7|146990.8|146900.8|17
1650357630000|2022-04-19 08:40:30|146994.8|146904.8|147013.2|146923.2|147020.4|146930.4|146994.8|146904.8|22
1650357640000|2022-04-19 08:40:40|147013.3|146923.3|147013.2|146923.2|147014|146924|147012.2|146922.2|28
1650357650000|2022-04-19 08:40:50|147013.1|146923.1|147012.9|146922.9|147013.9|146923.9|147011.1|146921.1|22
1650357660000|2022-04-19 08:41:00|147012.6|146922.6|147008.9|146918.9|147012.9|146922.9|147008.2|146918.2|19
1650357670000|2022-04-19 08:41:10|147009.6|146919.6|147006.9|146916.9|147010.7|146920.7|147006.8|146916.8|27
1650357680000|2022-04-19 08:41:20|147004.4|146914.4|147003.2|146913.2|147005.7|146915.7|147002.4|146912.4|21
1650357690000|2022-04-19 08:41:30|147006.3|146916.3|147002.8|146912.8|147006.4|146916.4|147002.4|146912.4|19
1650357700000|2022-04-19 08:41:40|147002.7|146912.7|147003.3|146913.3|147004|146914|146997.2|146907.2|21
1650357710000|2022-04-19 08:41:50|147003.1|146913.1|147000.1|146910.1|147003.8|146913.8|146996.4|146906.4|28
1650357720000|2022-04-19 08:42:00|146999.4|146909.4|146996.5|146906.5|147000.6|146910.6|146995|146905|23
1650357730000|2022-04-19 08:42:10|146996.3|146906.3|146997.9|146907.9|146999.1|146909.1|146996.3|146906.3|28
1650357740000|2022-04-19 08:42:20|146998.2|146908.2|146996.8|146906.8|147000.1|146910.1|146996.4|146906.4|26
1650357750000|2022-04-19 08:42:30|146996.6|146906.6|147003.5|146913.5|147006.1|146916.1|146992.7|146902.7|30
1650357760000|2022-04-19 08:42:40|147004.2|146914.2|147009.8|146919.8|147009.8|146919.8|147002.7|146912.7|23
1650357770000|2022-04-19 08:42:50|147015.7|146925.7|147022.8|146932.8|147028.1|146938.1|147015.7|146925.7|25
1650357780000|2022-04-19 08:43:00|147022.3|146932.3|147024.9|146934.9|147025|146935|147019.5|146929.5|22
1650357790000|2022-04-19 08:43:10|147022.8|146932.8|147026.2|146936.2|147029.9|146939.9|147022.3|146932.3|32
1650357800000|2022-04-19 08:43:20|147026|146936|147017.2|146927.2|147026|146936|147012.3|146922.3|22
1650357810000|2022-04-19 08:43:30|147016.1|146926.1|147012|146922|147016.8|146926.8|147010.9|146920.9|25
1650357820000|2022-04-19 08:43:40|147011.6|146921.6|147014.2|146924.2|147014.8|146924.8|147008.4|146918.4|31
1650357830000|2022-04-19 08:43:50|147013.9|146923.9|147012|146922|147015.3|146925.3|147011|146921|25
1650357840000|2022-04-19 08:44:00|147011.7|146921.7|147014.8|146924.8|147019.3|146929.3|147011.7|146921.7|28
1650357850000|2022-04-19 08:44:10|147014.7|146924.7|147017.4|146927.4|147023.1|146933.1|147014.4|146924.4|26
1650357860000|2022-04-19 08:44:20|147016.8|146926.8|147048.9|146958.9|147057.8|146967.8|147016.8|146926.8|25
1650357870000|2022-04-19 08:44:30|147049.6|146959.6|147073.7|146983.7|147079.6|146989.6|147049.6|146959.6|28
1650357880000|2022-04-19 08:44:40|147074.1|146984.1|147101.5|147011.5|147102.9|147012.9|147070.7|146980.7|23
1650357890000|2022-04-19 08:44:50|147099.2|147009.2|147077.6|146987.6|147105.7|147015.7|147075.4|146985.4|33
1650357900000|2022-04-19 08:45:00|147077.8|146987.8|147089.9|146999.9|147089.9|146999.9|147075.3|146985.3|38
1650357910000|2022-04-19 08:45:10|147089.2|146999.2|147087.9|146997.9|147090.4|147000.4|147083.1|146993.1|29
1650357920000|2022-04-19 08:45:20|147086.6|146996.6|147101.4|147011.4|147102.1|147012.1|147085.6|146995.6|34
1650357930000|2022-04-19 08:45:30|147100.1|147010.1|147106|147016|147106|147016|147096.1|147006.1|28
1650357940000|2022-04-19 08:45:40|147106.2|147016.2|147140.7|147050.7|147145.5|147055.5|147106.2|147016.2|30
1650357950000|2022-04-19 08:45:50|147142.8|147052.8|147186.1|147096.1|147196.6|147106.6|147138.5|147048.5|32
1650357960000|2022-04-19 08:46:00|147179.8|147089.8|147199.4|147109.4|147202.1|147112.1|147173.9|147083.9|26
1650357970000|2022-04-19 08:46:10|147194.3|147104.3|147197|147107|147201.6|147111.6|147193.6|147103.6|29
1650357980000|2022-04-19 08:46:20|147197.8|147107.8|147227.7|147137.7|147227.7|147137.7|147193.9|147103.9|30
1650357990000|2022-04-19 08:46:30|147223.4|147133.4|147234.5|147144.5|147239.2|147149.2|147223.4|147133.4|23
1650358000000|2022-04-19 08:46:40|147232.8|147142.8|147230.8|147140.8|147235.6|147145.6|147230.8|147140.8|27
1650358010000|2022-04-19 08:46:50|147229.7|147139.7|147233.5|147143.5|147237|147147|147228|147138|29
1650358020000|2022-04-19 08:47:00|147237.4|147147.4|147276.2|147186.2|147276.2|147186.2|147234.4|147144.4|35
1650358030000|2022-04-19 08:47:10|147273.6|147183.6|147269.7|147179.7|147274.1|147184.1|147265.7|147175.7|30
1650358040000|2022-04-19 08:47:20|147268.3|147178.3|147280.3|147190.3|147287.4|147197.4|147265.7|147175.7|31
1650358050000|2022-04-19 08:47:30|147280.8|147190.8|147283.9|147193.9|147289|147199|147279.9|147189.9|28
1650358060000|2022-04-19 08:47:40|147281.8|147191.8|147317|147227|147319.8|147229.8|147280.6|147190.6|32
1650358070000|2022-04-19 08:47:50|147315.7|147225.7|147316.5|147226.5|147322.9|147232.9|147311.5|147221.5|21
1650358080000|2022-04-19 08:48:00|147316.8|147226.8|147318.5|147228.5|147321|147231|147312.5|147222.5|24
1650358090000|2022-04-19 08:48:10|147321.1|147231.1|147326.3|147236.3|147331.9|147241.9|147318.4|147228.4|36
1650358100000|2022-04-19 08:48:20|147326.2|147236.2|147321.8|147231.8|147330.2|147240.2|147321.8|147231.8|32
1650358110000|2022-04-19 08:48:30|147321.4|147231.4|147326.9|147236.9|147330.1|147240.1|147320.6|147230.6|25
1650358120000|2022-04-19 08:48:40|147327|147237|147327.3|147237.3|147331.7|147241.7|147325.2|147235.2|23
1650358130000|2022-04-19 08:48:50|147327.7|147237.7|147324.9|147234.9|147329.8|147239.8|147322.8|147232.8|26
1650358140000|2022-04-19 08:49:00|147325.8|147235.8|147328.4|147238.4|147331.5|147241.5|147321.3|147231.3|35
1650358150000|2022-04-19 08:49:10|147327.7|147237.7|147405.8|147315.8|147405.8|147315.8|147327.4|147237.4|30
1650358160000|2022-04-19 08:49:20|147410.5|147320.5|147411.9|147321.9|147415.8|147325.8|147410|147320|25
1650358170000|2022-04-19 08:49:30|147412.6|147322.6|147378.8|147288.8|147412.6|147322.6|147376.3|147286.3|32
1650358180000|2022-04-19 08:49:40|147385.9|147295.9|147400.3|147310.3|147413.4|147323.4|147385.2|147295.2|34
1650358190000|2022-04-19 08:49:50|147404.2|147314.2|147374.7|147284.7|147408.5|147318.5|147374.3|147284.3|31
1650358200000|2022-04-19 08:50:00|147378.5|147288.5|147383.9|147293.9|147388.5|147298.5|147378.5|147288.5|33
1650358210000|2022-04-19 08:50:10|147384.5|147294.5|147387|147297|147401.1|147311.1|147384.5|147294.5|33
1650358220000|2022-04-19 08:50:20|147387.8|147297.8|147371.4|147281.4|147390|147300|147365.6|147275.6|33
1650358230000|2022-04-19 08:50:30|147372.1|147282.1|147363.6|147273.6|147378.5|147288.5|147362.5|147272.5|34
1650358240000|2022-04-19 08:50:40|147365.7|147275.7|147364|147274|147368.8|147278.8|147360.4|147270.4|29
1650358250000|2022-04-19 08:50:50|147363.3|147273.3|147359.8|147269.8|147369.3|147279.3|147359.1|147269.1|30
1650358260000|2022-04-19 08:51:00|147360.8|147270.8|147358.3|147268.3|147369.7|147279.7|147358.2|147268.2|27
1650358270000|2022-04-19 08:51:10|147358.6|147268.6|147359.9|147269.9|147365.4|147275.4|147356.6|147266.6|23
1650358280000|2022-04-19 08:51:20|147358.8|147268.8|147377.1|147287.1|147377.1|147287.1|147355.2|147265.2|30
1650358290000|2022-04-19 08:51:30|147378.1|147288.1|147378.8|147288.8|147382|147292|147374.7|147284.7|30
1650358300000|2022-04-19 08:51:40|147379.8|147289.8|147379.5|147289.5|147385.5|147295.5|147378.8|147288.8|29
1650358310000|2022-04-19 08:51:50|147379.2|147289.2|147370.4|147280.4|147380.8|147290.8|147363.7|147273.7|23
1650358320000|2022-04-19 08:52:00|147367.3|147277.3|147356.4|147266.4|147369.5|147279.5|147351.3|147261.3|33
1650358330000|2022-04-19 08:52:10|147358.1|147268.1|147360.8|147270.8|147363.1|147273.1|147356.4|147266.4|29
1650358340000|2022-04-19 08:52:20|147358.4|147268.4|147365.2|147275.2|147365.2|147275.2|147356|147266|28
1650358350000|2022-04-19 08:52:30|147367.8|147277.8|147364.2|147274.2|147371.2|147281.2|147363.5|147273.5|27
1650358360000|2022-04-19 08:52:40|147365.2|147275.2|147355.9|147265.9|147367.6|147277.6|147355.9|147265.9|30
1650358370000|2022-04-19 08:52:50|147358.6|147268.6|147352.5|147262.5|147361.9|147271.9|147351.5|147261.5|25
1650358380000|2022-04-19 08:53:00|147354.2|147264.2|147349.3|147259.3|147354.5|147264.5|147348.6|147258.6|26
1650358390000|2022-04-19 08:53:10|147287|147197|147202.7|147112.7|147287|147197|147199|147109|40
1650358400000|2022-04-19 08:53:20|147204.6|147114.6|147178.9|147088.9|147212.6|147122.6|147178.9|147088.9|32
1650358410000|2022-04-19 08:53:30|147179.2|147089.2|147191.4|147101.4|147197.5|147107.5|147174.9|147084.9|32
1650358420000|2022-04-19 08:53:40|147191.5|147101.5|147186.7|147096.7|147193|147103|147184.2|147094.2|14
1650358430000|2022-04-19 08:53:50|147186.4|147096.4|147195.2|147105.2|147197.6|147107.6|147185.3|147095.3|15
1650358440000|2022-04-19 08:54:00|147194.6|147104.6|147197.9|147107.9|147198.5|147108.5|147187.8|147097.8|22
1650358450000|2022-04-19 08:54:10|147200|147110|147228.7|147138.7|147230.3|147140.3|147200|147110|34
1650358460000|2022-04-19 08:54:20|147232.2|147142.2|147217.3|147127.3|147232.2|147142.2|147211.3|147121.3|35
1650358470000|2022-04-19 08:54:30|147215.8|147125.8|147217.8|147127.8|147221.8|147131.8|147211.8|147121.8|33
1650358480000|2022-04-19 08:54:40|147216.5|147126.5|147217.1|147127.1|147219.1|147129.1|147215.7|147125.7|29
1650358490000|2022-04-19 08:54:50|147216.9|147126.9|147189.6|147099.6|147217.5|147127.5|147185.6|147095.6|31
1650358500000|2022-04-19 08:55:00|147191.4|147101.4|147180.5|147090.5|147194.5|147104.5|147180.5|147090.5|26
1650358510000|2022-04-19 08:55:10|147185.7|147095.7|147218.5|147128.5|147220.4|147130.4|147177.9|147087.9|27
1650358520000|2022-04-19 08:55:20|147220|147130|147212.3|147122.3|147235|147145|147209.4|147119.4|34
1650358530000|2022-04-19 08:55:30|147210.2|147120.2|147203.9|147113.9|147210.2|147120.2|147199.3|147109.3|28
1650358540000|2022-04-19 08:55:40|147202.8|147112.8|147199.6|147109.6|147203.4|147113.4|147196.3|147106.3|22
1650358550000|2022-04-19 08:55:50|147199.2|147109.2|147198.1|147108.1|147199.4|147109.4|147184.4|147094.4|29
1650358560000|2022-04-19 08:56:00|147197.3|147107.3|147200.1|147110.1|147205.8|147115.8|147195|147105|29
1650358570000|2022-04-19 08:56:10|147200.6|147110.6|147199.2|147109.2|147200.8|147110.8|147197.1|147107.1|25
1650358580000|2022-04-19 08:56:20|147199.1|147109.1|147205.5|147115.5|147207.2|147117.2|147197.8|147107.8|27
1650358590000|2022-04-19 08:56:30|147205.1|147115.1|147212.5|147122.5|147212.5|147122.5|147203.8|147113.8|24
1650358600000|2022-04-19 08:56:40|147212.7|147122.7|147212.9|147122.9|147215.7|147125.7|147210.2|147120.2|27
1650358610000|2022-04-19 08:56:50|147213.8|147123.8|147213.5|147123.5|147213.8|147123.8|147200.2|147110.2|33
1650358620000|2022-04-19 08:57:00|147212.6|147122.6|147202.2|147112.2|147214.2|147124.2|147187.4|147097.4|37
1650358630000|2022-04-19 08:57:10|147203.6|147113.6|147211.1|147121.1|147215.6|147125.6|147192.8|147102.8|38
1650358640000|2022-04-19 08:57:20|147210.9|147120.9|147217.3|147127.3|147218.2|147128.2|147207.8|147117.8|32
1650358650000|2022-04-19 08:57:30|147217.4|147127.4|147218.7|147128.7|147220.2|147130.2|147217.2|147127.2|22
1650358660000|2022-04-19 08:57:40|147218.5|147128.5|147217.3|147127.3|147225|147135|147214.5|147124.5|31
1650358670000|2022-04-19 08:57:50|147213.3|147123.3|147210.2|147120.2|147214.2|147124.2|147206.7|147116.7|32
1650358680000|2022-04-19 08:58:00|147209.9|147119.9|147201.6|147111.6|147215|147125|147200.5|147110.5|33
1650358690000|2022-04-19 08:58:10|147202.6|147112.6|147201|147111|147203.7|147113.7|147199.6|147109.6|28
1650358700000|2022-04-19 08:58:20|147200.8|147110.8|147191.1|147101.1|147200.8|147110.8|147191.1|147101.1|28
1650358710000|2022-04-19 08:58:30|147193.8|147103.8|147195.3|147105.3|147195.8|147105.8|147192.5|147102.5|20
1650358720000|2022-04-19 08:58:40|147195.2|147105.2|147195.6|147105.6|147197.8|147107.8|147194.5|147104.5|25
1650358730000|2022-04-19 08:58:50|147196.2|147106.2|147197.9|147107.9|147199.9|147109.9|147195.2|147105.2|27
1650358740000|2022-04-19 08:59:00|147199.4|147109.4|147198.5|147108.5|147200.3|147110.3|147198.2|147108.2|22
1650358750000|2022-04-19 08:59:10|147199.4|147109.4|147186.8|147096.8|147199.8|147109.8|147186.1|147096.1|30
1650358760000|2022-04-19 08:59:20|147183|147093|147196.7|147106.7|147196.9|147106.9|147183|147093|36
1650358770000|2022-04-19 08:59:30|147194.6|147104.6|147191.5|147101.5|147197.8|147107.8|147191.1|147101.1|28
1650358780000|2022-04-19 08:59:40|147191.9|147101.9|147191.8|147101.8|147193.5|147103.5|147189.5|147099.5|21
1650358790000|2022-04-19 08:59:50|147191.4|147101.4|147173.4|147083.4|147192.5|147102.5|147173.4|147083.4|33
1650358800000|2022-04-19 09:00:00|147175.1|147085.1|147196.6|147106.6|147217.4|147110|147174.2|147084.2|32
1650358810000|2022-04-19 09:00:10|147195.9|147105.9|147190.7|147100.7|147197.3|147107.3|147190.7|147100.7|29
1650358820000|2022-04-19 09:00:20|147195.8|147105.8|147203.5|147113.5|147211.2|147121.2|147195.8|147105.8|28
1650358830000|2022-04-19 09:00:30|147203.1|147113.1|147220.8|147130.8|147225.2|147135.2|147203.1|147113.1|35
1650358840000|2022-04-19 09:00:40|147228.4|147138.4|147223.8|147133.8|147233.1|147143.1|147222.9|147132.9|37
1650358850000|2022-04-19 09:00:50|147225.1|147135.1|147220.3|147130.3|147234.4|147144.4|147220.2|147130.2|33
1650358860000|2022-04-19 09:01:00|147222.5|147132.5|147243.8|147153.8|147249.6|147159.6|147222.5|147132.5|39
1650358870000|2022-04-19 09:01:10|147242.9|147152.9|147239.6|147149.6|147243.6|147153.6|147233.3|147143.3|35
1650358880000|2022-04-19 09:01:20|147238.8|147148.8|147238.3|147148.3|147241.6|147151.6|147236.8|147146.8|34
1650358890000|2022-04-19 09:01:30|147238.8|147148.8|147219.4|147129.4|147243.7|147153.7|147217.2|147127.2|35
1650358900000|2022-04-19 09:01:40|147219.6|147129.6|147215.7|147125.7|147219.6|147129.6|147214.9|147124.9|28
1650358910000|2022-04-19 09:01:50|147216.3|147126.3|147214.9|147124.9|147219.3|147129.3|147212.6|147122.6|32
1650358920000|2022-04-19 09:02:00|147214.3|147124.3|147214.2|147124.2|147214.8|147124.8|147213.4|147123.4|30
1650358930000|2022-04-19 09:02:10|147214|147124|147229.5|147139.5|147229.5|147139.5|147213.5|147123.5|30
1650358940000|2022-04-19 09:02:20|147229.9|147139.9|147303.2|147213.2|147309|147219|147229.1|147139.1|31
1650358950000|2022-04-19 09:02:30|147304.1|147214.1|147325.2|147235.2|147329.7|147239.7|147295.7|147205.7|39
1650358960000|2022-04-19 09:02:40|147326.6|147236.6|147322.7|147232.7|147340.2|147250.2|147319.5|147229.5|36
1650358970000|2022-04-19 09:02:50|147323.6|147233.6|147237.4|147147.4|147327.7|147237.7|147235.3|147145.3|36
1650358980000|2022-04-19 09:03:00|147240.3|147150.3|147238.1|147148.1|147244.8|147154.8|147237.5|147147.5|30
1650358990000|2022-04-19 09:03:10|147236.8|147146.8|147239.8|147149.8|147241|147151|147236.8|147146.8|19
1650359000000|2022-04-19 09:03:20|147239.5|147149.5|147239.2|147149.2|147243.6|147153.6|147238.4|147148.4|13
1650359010000|2022-04-19 09:03:30|147239|147149|147238|147148|147241.5|147151.5|147235.8|147145.8|17
1650359020000|2022-04-19 09:03:40|147238.4|147148.4|147238.5|147148.5|147262.4|147149|147231.6|147128|27
1650359030000|2022-04-19 09:03:50|147239.4|147149.4|147239.9|147149.9|147243|147153|147237|147147|20
1650359040000|2022-04-19 09:04:00|147239.4|147149.4|147239.1|147149.1|147240.8|147150.8|147239|147149|18
1650359050000|2022-04-19 09:04:10|147239|147149|147241|147151|147241|147151|147235.8|147145.8|15
1650359060000|2022-04-19 09:04:20|147240.5|147150.5|147238|147148|147242|147152|147236|147146|21
1650359070000|2022-04-19 09:04:30|147237.7|147147.7|147237.4|147147.4|147239|147149|147236.3|147146.3|15
1650359080000|2022-04-19 09:04:40|147238.7|147148.7|147238.2|147148.2|147239.1|147149.1|147237.9|147147.9|16
1650359090000|2022-04-19 09:04:50|147238.9|147148.9|147243.2|147153.2|147246.8|147156.8|147238.9|147148.9|19
1650359100000|2022-04-19 09:05:00|147242|147152|147250.8|147160.8|147250.8|147160.8|147241.3|147151.3|12
1650359110000|2022-04-19 09:05:10|147249.8|147159.8|147260.5|147170.5|147260.5|147170.5|147249.4|147159.4|26
1650359120000|2022-04-19 09:05:20|147262|147172|147267.1|147177.1|147267.5|147177.5|147260.1|147170.1|25
1650359130000|2022-04-19 09:05:30|147267.3|147177.3|147264.2|147174.2|147268.7|147178.7|147264.2|147174.2|18
1650359140000|2022-04-19 09:05:40|147272|147182|147274.2|147184.2|147282|147192|147269.2|147179.2|28
1650359150000|2022-04-19 09:05:50|147274.3|147184.3|147278.9|147188.9|147284.8|147194.8|147274.1|147184.1|33
1650359160000|2022-04-19 09:06:00|147279.6|147189.6|147281.8|147191.8|147282.1|147192.1|147278.6|147188.6|21
1650359170000|2022-04-19 09:06:10|147282|147192|147277.1|147187.1|147285.4|147195.4|147276.1|147186.1|29
1650359180000|2022-04-19 09:06:20|147275.7|147185.7|147284.8|147194.8|147284.8|147194.8|147272.3|147182.3|28
1650359190000|2022-04-19 09:06:30|147284.2|147194.2|147279.8|147189.8|147284.2|147194.2|147279.7|147189.7|23
1650359200000|2022-04-19 09:06:40|147280.4|147190.4|147355.3|147265.3|147356.3|147266.3|147277.7|147187.7|32
1650359210000|2022-04-19 09:06:50|147349.9|147259.9|147379.9|147289.9|147381.9|147291.9|147349.9|147259.9|36
1650359220000|2022-04-19 09:07:00|147379.7|147289.7|147366|147276|147381.7|147291.7|147365.8|147275.8|32
1650359230000|2022-04-19 09:07:10|147350.6|147260.6|147331|147241|147350.6|147260.6|147331|147241|33
1650359240000|2022-04-19 09:07:20|147308.5|147218.5|147319.5|147229.5|147321.6|147231.6|147307.8|147217.8|33
1650359250000|2022-04-19 09:07:30|147319.2|147229.2|147324.6|147234.6|147326.2|147236.2|147317.8|147227.8|27
1650359260000|2022-04-19 09:07:40|147326|147236|147376.6|147286.6|147376.6|147286.6|147324.8|147234.8|34
1650359270000|2022-04-19 09:07:50|147374.5|147284.5|147392.8|147302.8|147405.3|147315.3|147374.1|147284.1|38
1650359280000|2022-04-19 09:08:00|147393.8|147303.8|147388.9|147298.9|147393.8|147303.8|147387.3|147297.3|33
1650359290000|2022-04-19 09:08:10|147389.6|147299.6|147400.8|147310.8|147400.8|147310.8|147387.9|147297.9|32
1650359300000|2022-04-19 09:08:20|147406.1|147316.1|147401.6|147311.6|147408.3|147318.3|147399.7|147309.7|32
1650359310000|2022-04-19 09:08:30|147401.9|147311.9|147393|147303|147401.9|147311.9|147391.7|147301.7|35
1650359320000|2022-04-19 09:08:40|147391.9|147301.9|147391.6|147301.6|147394.3|147304.3|147391.5|147301.5|25
1650359330000|2022-04-19 09:08:50|147391.3|147301.3|147395.2|147305.2|147395.7|147305.7|147391.3|147301.3|19
1650359340000|2022-04-19 09:09:00|147395.1|147305.1|147395.6|147305.6|147397.8|147307.8|147395.1|147305.1|15
1650359350000|2022-04-19 09:09:10|147395.4|147305.4|147402.5|147312.5|147402.6|147312.6|147395.4|147305.4|22
1650359360000|2022-04-19 09:09:20|147402.6|147312.6|147401.3|147311.3|147405.8|147315.8|147401.3|147311.3|22
1650359370000|2022-04-19 09:09:30|147402.6|147312.6|147411.6|147321.6|147412.3|147322.3|147402|147312|27
1650359380000|2022-04-19 09:09:40|147410.8|147320.8|147400.7|147310.7|147411|147321|147400.7|147310.7|25
1650359390000|2022-04-19 09:09:50|147404.3|147314.3|147403.2|147313.2|147404.3|147314.3|147396.5|147306.5|32
1650359400000|2022-04-19 09:10:00|147401.9|147311.9|147400|147310|147403.7|147313.7|147397.5|147307.5|30
1650359410000|2022-04-19 09:10:10|147398.9|147308.9|147406|147316|147408.8|147318.8|147398.9|147308.9|37
1650359420000|2022-04-19 09:10:20|147406.3|147316.3|147404.4|147314.4|147407.1|147317.1|147403.2|147313.2|27
1650359430000|2022-04-19 09:10:30|147404.6|147314.6|147409.3|147319.3|147412.5|147322.5|147404.3|147314.3|31
1650359440000|2022-04-19 09:10:40|147409.8|147319.8|147405.6|147315.6|147409.8|147319.8|147405.6|147315.6|34
1650359450000|2022-04-19 09:10:50|147406|147316|147409.9|147319.9|147411.8|147321.8|147404.5|147314.5|38
1650359460000|2022-04-19 09:11:00|147412.5|147322.5|147438.6|147348.6|147440.5|147350.5|147411.2|147321.2|36
1650359470000|2022-04-19 09:11:10|147437.7|147347.7|147438.5|147348.5|147441|147351|147436.2|147346.2|29
1650359480000|2022-04-19 09:11:20|147438.6|147348.6|147427.5|147337.5|147438.6|147348.6|147427.5|147337.5|27
1650359490000|2022-04-19 09:11:30|147426.7|147336.7|147428.2|147338.2|147428.5|147338.5|147425|147335|30
1650359500000|2022-04-19 09:11:40|147427.6|147337.6|147427.3|147337.3|147428.1|147338.1|147423.9|147333.9|31
1650359510000|2022-04-19 09:11:50|147428|147338|147427.7|147337.7|147428.1|147338.1|147426|147336|29
1650359520000|2022-04-19 09:12:00|147427.3|147337.3|147421.5|147331.5|147428.7|147338.7|147420.6|147330.6|30
1650359530000|2022-04-19 09:12:10|147421.7|147331.7|147408.8|147318.8|147422.8|147332.8|147403.3|147313.3|30
1650359540000|2022-04-19 09:12:20|147408.6|147318.6|147426.7|147336.7|147432.6|147342.6|147407.4|147317.4|23
1650359550000|2022-04-19 09:12:30|147426.6|147336.6|147427.2|147337.2|147427.2|147337.2|147426|147336|15
1650359560000|2022-04-19 09:12:40|147426.8|147336.8|147428.6|147338.6|147428.6|147338.6|147426.8|147336.8|14
1650359570000|2022-04-19 09:12:50|147428.2|147338.2|147438.1|147348.1|147438.1|147348.1|147424.3|147334.3|24
1650359580000|2022-04-19 09:13:00|147437.8|147347.8|147434.3|147344.3|147439.5|147349.5|147434.3|147344.3|28
1650359590000|2022-04-19 09:13:10|147434|147344|147437.2|147347.2|147437.8|147347.8|147434|147344|32
1650359600000|2022-04-19 09:13:20|147436.6|147346.6|147437.6|147347.6|147438.4|147348.4|147435.9|147345.9|21
1650359610000|2022-04-19 09:13:30|147437.4|147347.4|147437.6|147347.6|147438.4|147348.4|147437.1|147347.1|22
1650359620000|2022-04-19 09:13:40|147437.4|147347.4|147437|147347|147438.5|147348.5|147436.6|147346.6|17
1650359630000|2022-04-19 09:13:50|147437.1|147347.1|147455.4|147365.4|147457.6|147367.6|147436.4|147346.4|25
1650359640000|2022-04-19 09:14:00|147454.7|147364.7|147440.5|147350.5|147459.6|147369.6|147437.5|147347.5|35
1650359650000|2022-04-19 09:14:10|147442.9|147352.9|147442.1|147352.1|147442.9|147352.9|147433.5|147343.5|35
1650359660000|2022-04-19 09:14:20|147441.7|147351.7|147447.3|147357.3|147451.1|147361.1|147440.6|147350.6|33
1650359670000|2022-04-19 09:14:30|147447|147357|147448.4|147358.4|147449.3|147359.3|147445.8|147355.8|30
1650359680000|2022-04-19 09:14:40|147448.3|147358.3|147433.5|147343.5|147450.1|147360.1|147430|147340|34
1650359690000|2022-04-19 09:14:50|147431.4|147341.4|147430.5|147340.5|147432.8|147342.8|147428.4|147338.4|32
1650359700000|2022-04-19 09:15:00|147430|147340|147422.9|147332.9|147431|147341|147422.6|147332.6|26
1650359710000|2022-04-19 09:15:10|147423.2|147333.2|147428.2|147338.2|147428.6|147338.6|147422.4|147332.4|25
1650359720000|2022-04-19 09:15:20|147428|147338|147431.2|147341.2|147431.2|147341.2|147426.9|147336.9|34
1650359730000|2022-04-19 09:15:30|147429.1|147339.1|147435.2|147345.2|147437.6|147347.6|147429.1|147339.1|30
1650359740000|2022-04-19 09:15:40|147435.9|147345.9|147431.8|147341.8|147437.6|147347.6|147431.8|147341.8|26
1650359750000|2022-04-19 09:15:50|147433.1|147343.1|147453.2|147363.2|147460.8|147370.8|147430.8|147340.8|32
1650359760000|2022-04-19 09:16:00|147453.9|147363.9|147454.6|147364.6|147456.9|147366.9|147452.9|147362.9|29
1650359770000|2022-04-19 09:16:10|147454.7|147364.7|147384.6|147294.6|147455.6|147365.6|147383.9|147293.9|39
1650359780000|2022-04-19 09:16:20|147388.6|147298.6|147425|147335|147425.2|147335.2|147376.6|147286.6|35
1650359790000|2022-04-19 09:16:30|147424.3|147334.3|147424|147334|147427.5|147337.5|147423.4|147333.4|27
1650359800000|2022-04-19 09:16:40|147424.9|147334.9|147443|147353|147444.6|147354.6|147424.1|147334.1|36
1650359810000|2022-04-19 09:16:50|147443.1|147353.1|147444.2|147354.2|147445.8|147355.8|147441.5|147351.5|34
1650359820000|2022-04-19 09:17:00|147444.7|147354.7|147433|147343|147444.7|147354.7|147433|147343|29
1650359830000|2022-04-19 09:17:10|147432.7|147342.7|147438.4|147348.4|147438.4|147348.4|147432.4|147342.4|32
1650359840000|2022-04-19 09:17:20|147437.4|147347.4|147438.3|147348.3|147440.4|147350.4|147437.4|147347.4|21
1650359850000|2022-04-19 09:17:30|147438.9|147348.9|147441.3|147351.3|147442.8|147352.8|147437|147347|24
1650359860000|2022-04-19 09:17:40|147441.2|147351.2|147441.3|147351.3|147442.3|147352.3|147438.8|147348.8|23
1650359870000|2022-04-19 09:17:50|147440.4|147350.4|147432.3|147342.3|147441.5|147351.5|147432.3|147342.3|26
1650359880000|2022-04-19 09:18:00|147433.5|147343.5|147423.8|147333.8|147433.9|147343.9|147421.2|147331.2|30
1650359890000|2022-04-19 09:18:10|147424.6|147334.6|147420.1|147330.1|147428.9|147338.9|147419.3|147329.3|34
1650359900000|2022-04-19 09:18:20|147419.8|147329.8|147423.5|147333.5|147425|147335|147410.8|147320.8|32
1650359910000|2022-04-19 09:18:30|147423.3|147333.3|147424.2|147334.2|147425.6|147335.6|147423.3|147333.3|25
1650359920000|2022-04-19 09:18:40|147424|147334|147416.8|147326.8|147424|147334|147416.2|147326.2|31
1650359930000|2022-04-19 09:18:50|147417|147327|147426.5|147336.5|147432.1|147342.1|147417|147327|29
1650359940000|2022-04-19 09:19:00|147426.3|147336.3|147429.5|147339.5|147429.7|147339.7|147426.3|147336.3|20
1650359950000|2022-04-19 09:19:10|147429.3|147339.3|147421.6|147331.6|147431.8|147341.8|147421.6|147331.6|29
1650359960000|2022-04-19 09:19:20|147421.5|147331.5|147417.6|147327.6|147421.9|147331.9|147414.2|147324.2|29
1650359970000|2022-04-19 09:19:30|147418|147328|147398.2|147308.2|147418|147328|147397.8|147307.8|28
1650359980000|2022-04-19 09:19:40|147398.4|147308.4|147414|147324|147414.8|147324.8|147398.4|147308.4|18
1650359990000|2022-04-19 09:19:50|147416.7|147326.7|147421.1|147331.1|147421.9|147331.9|147416.7|147326.7|24
1650360000000|2022-04-19 09:20:00|147420.1|147330.1|147440.1|147350.1|147440.4|147350.4|147420.1|147330.1|33
1650360010000|2022-04-19 09:20:10|147471|147381|147488.3|147398.3|147488.6|147398.6|147471|147381|31
1650360020000|2022-04-19 09:20:20|147488|147398|147487.1|147397.1|147489.7|147399.7|147485.6|147395.6|29
1650360030000|2022-04-19 09:20:30|147487|147397|147479.2|147389.2|147490.5|147400.5|147479.2|147389.2|23
1650360040000|2022-04-19 09:20:40|147481.5|147391.5|147463.8|147373.8|147481.5|147391.5|147458.3|147368.3|38
1650360050000|2022-04-19 09:20:50|147464.4|147374.4|147466.5|147376.5|147469.8|147379.8|147462.6|147372.6|30
1650360060000|2022-04-19 09:21:00|147466.4|147376.4|147470.3|147380.3|147470.8|147380.8|147466.1|147376.1|25
1650360070000|2022-04-19 09:21:10|147469.5|147379.5|147470|147380|147471.1|147381.1|147468.3|147378.3|26
1650360080000|2022-04-19 09:21:20|147470.1|147380.1|147469.1|147379.1|147471.3|147381.3|147467.5|147377.5|29
1650360090000|2022-04-19 09:21:30|147468.7|147378.7|147464.4|147374.4|147472.7|147382.7|147462.3|147372.3|34
1650360100000|2022-04-19 09:21:40|147465|147375|147463.3|147373.3|147465.4|147375.4|147461.3|147371.3|33
1650360110000|2022-04-19 09:21:50|147464.1|147374.1|147468.8|147378.8|147469.9|147379.9|147462.9|147372.9|33
1650360120000|2022-04-19 09:22:00|147467.8|147377.8|147472.4|147382.4|147473.5|147383.5|147466.4|147376.4|38
1650360130000|2022-04-19 09:22:10|147472.6|147382.6|147534.2|147444.2|147534.7|147444.7|147472.2|147382.2|39
1650360140000|2022-04-19 09:22:20|147534.1|147444.1|147535.4|147445.4|147541.9|147451.9|147533.5|147443.5|32
1650360150000|2022-04-19 09:22:30|147536.4|147446.4|147611.4|147521.4|147611.5|147521.5|147536.4|147446.4|37
1650360160000|2022-04-19 09:22:40|147608.8|147518.8|147615.6|147525.6|147616.1|147526.1|147606.5|147516.5|36
1650360170000|2022-04-19 09:22:50|147614.5|147524.5|147611.2|147521.2|147616.3|147526.3|147611.2|147521.2|28
1650360180000|2022-04-19 09:23:00|147612.4|147522.4|147688.5|147598.5|147695|147605|147611.9|147521.9|22
1650360190000|2022-04-19 09:23:10|147687.1|147597.1|147676.4|147586.4|147687.1|147597.1|147674|147584|31
1650360200000|2022-04-19 09:23:20|147678.3|147588.3|147675.6|147585.6|147680.7|147590.7|147662.2|147572.2|34
1650360210000|2022-04-19 09:23:30|147675.4|147585.4|147675.3|147585.3|147677.1|147587.1|147667.1|147577.1|38
1650360220000|2022-04-19 09:23:40|147674.5|147584.5|147674.6|147584.6|147678.2|147588.2|147671.4|147581.4|33
1650360230000|2022-04-19 09:23:50|147672.3|147582.3|147690.2|147600.2|147702.3|147612.3|147672.3|147582.3|38
1650360240000|2022-04-19 09:24:00|147692.4|147602.4|147672.6|147582.6|147692.4|147602.4|147672.6|147582.6|35
1650360250000|2022-04-19 09:24:10|147677.4|147587.4|147671.3|147581.3|147677.4|147587.4|147668.4|147578.4|24
1650360260000|2022-04-19 09:24:20|147671.1|147581.1|147679.9|147589.9|147680.5|147590.5|147671.1|147581.1|31
1650360270000|2022-04-19 09:24:30|147676.8|147586.8|147677.3|147587.3|147677.3|147587.3|147670|147580|33
1650360280000|2022-04-19 09:24:40|147676.2|147586.2|147671.7|147581.7|147678.7|147588.7|147671.3|147581.3|28
1650360290000|2022-04-19 09:24:50|147672.7|147582.7|147706.2|147616.2|147706.5|147616.5|147672.3|147582.3|35
1650360300000|2022-04-19 09:25:00|147706.3|147616.3|147710.6|147620.6|147711.4|147621.4|147704.5|147614.5|33
1650360310000|2022-04-19 09:25:10|147710.9|147620.9|147681.9|147591.9|147710.9|147620.9|147678.5|147588.5|36
1650360320000|2022-04-19 09:25:20|147679.8|147589.8|147680.5|147590.5|147689.2|147599.2|147679.8|147589.8|31
1650360330000|2022-04-19 09:25:30|147679.3|147589.3|147717.1|147627.1|147717.1|147627.1|147654.1|147564.1|38
1650360340000|2022-04-19 09:25:40|147718.9|147628.9|147703.3|147613.3|147718.9|147628.9|147694|147604|37
1650360350000|2022-04-19 09:25:50|147699.8|147609.8|147707|147617|147708.8|147618.8|147695.6|147605.6|38
1650360360000|2022-04-19 09:26:00|147708.5|147618.5|147687|147597|147709.4|147619.4|147687|147597|34
1650360370000|2022-04-19 09:26:10|147688.5|147598.5|147699.3|147609.3|147699.6|147609.6|147687.3|147597.3|35
1650360380000|2022-04-19 09:26:20|147699.6|147609.6|147698.8|147608.8|147702|147612|147697.5|147607.5|35
1650360390000|2022-04-19 09:26:30|147699.1|147609.1|147703.6|147613.6|147704.9|147614.9|147696.2|147606.2|27
1650360400000|2022-04-19 09:26:40|147703.9|147613.9|147711|147621|147711.5|147621.5|147703.4|147613.4|30
1650360410000|2022-04-19 09:26:50|147710.3|147620.3|147702.7|147612.7|147711.6|147621.6|147702.7|147612.7|29
1650360420000|2022-04-19 09:27:00|147701.7|147611.7|147704.2|147614.2|147706.8|147616.8|147698.9|147608.9|36
1650360430000|2022-04-19 09:27:10|147704.5|147614.5|147708.6|147618.6|147708.6|147618.6|147703.7|147613.7|27
1650360440000|2022-04-19 09:27:20|147709.3|147619.3|147717.7|147627.7|147720.7|147630.7|147706|147616|30
1650360450000|2022-04-19 09:27:30|147717.5|147627.5|147719.9|147629.9|147720.2|147630.2|147716.1|147626.1|22
1650360460000|2022-04-19 09:27:40|147718.8|147628.8|147720.9|147630.9|147729.4|147639.4|147717.1|147627.1|31
1650360470000|2022-04-19 09:27:50|147721.4|147631.4|147720.6|147630.6|147724.9|147634.9|147718|147628|20
1650360480000|2022-04-19 09:28:00|147721.6|147631.6|147813.1|147723.1|147844.4|147754.4|147720.5|147630.5|37
1650360490000|2022-04-19 09:28:10|147813.8|147723.8|147821.3|147731.3|147821.7|147731.7|147812.9|147722.9|27
1650360500000|2022-04-19 09:28:20|147821.1|147731.1|147799.4|147709.4|147827|147737|147799.4|147709.4|31
1650360510000|2022-04-19 09:28:30|147799.1|147709.1|147797.3|147707.3|147802.4|147712.4|147797.2|147707.2|26
1650360520000|2022-04-19 09:28:40|147795.6|147705.6|147789.8|147699.8|147796.4|147706.4|147781.5|147691.5|31
1650360530000|2022-04-19 09:28:50|147790.1|147700.1|147782.7|147692.7|147790.1|147700.1|147780|147690|36
1650360540000|2022-04-19 09:29:00|147783.2|147693.2|147787|147697|147790.8|147700.8|147776.1|147686.1|39
1650360550000|2022-04-19 09:29:10|147782.6|147692.6|147781.7|147691.7|147788.1|147698.1|147779|147689|31
1650360560000|2022-04-19 09:29:20|147783.3|147693.3|147775.1|147685.1|147789.5|147699.5|147775.1|147685.1|38
1650360570000|2022-04-19 09:29:30|147780.7|147690.7|147782.9|147692.9|147784.7|147694.7|147778.4|147688.4|37
1650360580000|2022-04-19 09:29:40|147782.3|147692.3|147831|147741|147831|147741|147778.6|147688.6|34
1650360590000|2022-04-19 09:29:50|147829.5|147739.5|147833.3|147743.3|147837.4|147747.4|147829.5|147739.5|37
1650360600000|2022-04-19 09:30:00|147834.6|147744.6|147846.5|147756.5|147851.4|147761.4|147834|147744|32
1650360610000|2022-04-19 09:30:10|147847.1|147757.1|147854.1|147764.1|147860.7|147770.7|147847.1|147757.1|32
1650360620000|2022-04-19 09:30:20|147865.7|147775.7|147868.5|147778.5|147898.9|147808.9|147865.7|147775.7|32
1650360630000|2022-04-19 09:30:30|147867.2|147777.2|147876.7|147786.7|147877.1|147787.1|147863.4|147773.4|25
1650360640000|2022-04-19 09:30:40|147873.7|147783.7|147876.6|147786.6|147880.3|147790.3|147873.5|147783.5|24
1650360650000|2022-04-19 09:30:50|147874.4|147784.4|147874.6|147784.6|147875.5|147785.5|147874.2|147784.2|15
1650360660000|2022-04-19 09:31:00|147874.9|147784.9|147875.3|147785.3|147876.2|147786.2|147873.8|147783.8|15
1650360670000|2022-04-19 09:31:10|147874.5|147784.5|147944.5|147854.5|147955.2|147865.2|147873.5|147783.5|24
1650360680000|2022-04-19 09:31:20|147946.9|147856.9|147904.4|147814.4|147946.9|147856.9|147903.4|147813.4|36
1650360690000|2022-04-19 09:31:30|147904.6|147814.6|147918.8|147828.8|147919.1|147829.1|147902.7|147812.7|25
1650360700000|2022-04-19 09:31:40|147913.8|147823.8|147918|147828|147918.6|147828.6|147912.4|147822.4|15
1650360710000|2022-04-19 09:31:50|147914.4|147824.4|147914.2|147824.2|147917|147827|147911.7|147821.7|14
1650360720000|2022-04-19 09:32:00|147914.6|147824.6|147926.2|147836.2|147930.2|147840.2|147914.6|147824.6|23
1650360730000|2022-04-19 09:32:10|147928.6|147838.6|147921.7|147831.7|147928.6|147838.6|147921.7|147831.7|18
1650360740000|2022-04-19 09:32:20|147921|147831|147918.4|147828.4|147922.3|147832.3|147917.3|147827.3|21
1650360750000|2022-04-19 09:32:30|147919.1|147829.1|147915.5|147825.5|147919.1|147829.1|147914.4|147824.4|20
1650360760000|2022-04-19 09:32:40|147916.1|147826.1|147919.9|147829.9|147920.2|147830.2|147913.8|147823.8|19
1650360770000|2022-04-19 09:32:50|147920.1|147830.1|147916.3|147826.3|147920.1|147830.1|147913.3|147823.3|25
1650360780000|2022-04-19 09:33:00|147915.5|147825.5|147850|147760|147915.6|147825.6|147850|147760|23
1650360790000|2022-04-19 09:33:10|147849.3|147759.3|147871.7|147781.7|147879.5|147789.5|147843.6|147753.6|32
1650360800000|2022-04-19 09:33:20|147873.8|147783.8|147875.1|147785.1|147875.1|147785.1|147868.5|147778.5|33
1650360810000|2022-04-19 09:33:30|147878.3|147788.3|147870.3|147780.3|147881.3|147791.3|147864|147774|24
1650360820000|2022-04-19 09:33:40|147864.6|147774.6|147867.3|147777.3|147871.8|147781.8|147864.6|147774.6|29
1650360830000|2022-04-19 09:33:50|147869|147779|147791.3|147701.3|147869|147779|147787.7|147697.7|40
1650360840000|2022-04-19 09:34:00|147792.6|147702.6|147802.4|147712.4|147810.7|147720.7|147788.5|147698.5|32
1650360850000|2022-04-19 09:34:10|147798.8|147708.8|147821.4|147731.4|147823.2|147733.2|147798.8|147708.8|34
1650360860000|2022-04-19 09:34:20|147821.6|147731.6|147822.7|147732.7|147826.5|147736.5|147820.6|147730.6|31
1650360870000|2022-04-19 09:34:30|147823|147733|147842.7|147752.7|147843.1|147753.1|147820|147730|30
1650360880000|2022-04-19 09:34:40|147838.5|147748.5|147824.3|147734.3|147838.5|147748.5|147822.6|147732.6|34
1650360890000|2022-04-19 09:34:50|147824.8|147734.8|147879.9|147789.9|147885.9|147795.9|147823.5|147733.5|29
1650360900000|2022-04-19 09:35:00|147881.8|147791.8|147889.9|147799.9|147893.9|147803.9|147880.1|147790.1|28
1650360910000|2022-04-19 09:35:10|147892.1|147802.1|147889.4|147799.4|147892.1|147802.1|147888.7|147798.7|21
1650360920000|2022-04-19 09:35:20|147889.5|147799.5|147880.5|147790.5|147889.5|147799.5|147880.5|147790.5|22
1650360930000|2022-04-19 09:35:30|147879.9|147789.9|147878|147788|147879.9|147789.9|147877.5|147787.5|24
1650360940000|2022-04-19 09:35:40|147878.1|147788.1|147888.1|147798.1|147889|147799|147878|147788|23
1650360950000|2022-04-19 09:35:50|147889.2|147799.2|147889.7|147799.7|147893.2|147803.2|147886.3|147796.3|27
1650360960000|2022-04-19 09:36:00|147890|147800|147896.1|147806.1|147897.4|147807.4|147889.8|147799.8|29
1650360970000|2022-04-19 09:36:10|147893.9|147803.9|147899.8|147809.8|147900.2|147810.2|147891.9|147801.9|30
1650360980000|2022-04-19 09:36:20|147900.2|147810.2|147901.8|147811.8|147901.8|147811.8|147899|147809|22
1650360990000|2022-04-19 09:36:30|147901.9|147811.9|147901|147811|147905.4|147815.4|147900|147810|25
1650361000000|2022-04-19 09:36:40|147901.1|147811.1|147893.9|147803.9|147901.5|147811.5|147893.2|147803.2|19
1650361010000|2022-04-19 09:36:50|147893|147803|147895.9|147805.9|147899.9|147809.9|147892.7|147802.7|31
1650361020000|2022-04-19 09:37:00|147896.5|147806.5|147891.8|147801.8|147896.5|147806.5|147891.5|147801.5|31
1650361030000|2022-04-19 09:37:10|147892.8|147802.8|147903.3|147813.3|147906.2|147816.2|147892.3|147802.3|27
1650361040000|2022-04-19 09:37:20|147904|147814|147910.8|147820.8|147921|147831|147904|147814|32
1650361050000|2022-04-19 09:37:30|147909.6|147819.6|147906.2|147816.2|147910.5|147820.5|147904.6|147814.6|30
1650361060000|2022-04-19 09:37:40|147905.6|147815.6|147906.8|147816.8|147907.9|147817.9|147905|147815|32
1650361070000|2022-04-19 09:37:50|147906.5|147816.5|147905.9|147815.9|147908.6|147818.6|147905.9|147815.9|28
1650361080000|2022-04-19 09:38:00|147906.8|147816.8|147906.2|147816.2|147907.4|147817.4|147904.6|147814.6|22
1650361090000|2022-04-19 09:38:10|147906.7|147816.7|147910|147820|147910.2|147820.2|147904.8|147814.8|31
1650361100000|2022-04-19 09:38:20|147909.8|147819.8|147915.1|147825.1|147915.1|147825.1|147909.1|147819.1|25
1650361110000|2022-04-19 09:38:30|147915.2|147825.2|147915.6|147825.6|147916.3|147826.3|147914.5|147824.5|23
1650361120000|2022-04-19 09:38:40|147916|147826|147907.4|147817.4|147916.3|147826.3|147904.3|147814.3|29
1650361130000|2022-04-19 09:38:50|147907.1|147817.1|147909.5|147819.5|147909.6|147819.6|147906.4|147816.4|25
1650361140000|2022-04-19 09:39:00|147909.1|147819.1|147909.1|147819.1|147911.8|147821.8|147908.7|147818.7|17
1650361150000|2022-04-19 09:39:10|147912.5|147822.5|147909.3|147819.3|147912.9|147822.9|147908.2|147818.2|20
1650361160000|2022-04-19 09:39:20|147909.1|147819.1|147907|147817|147909.3|147819.3|147906.6|147816.6|18
1650361170000|2022-04-19 09:39:30|147907.1|147817.1|147907.3|147817.3|147909.7|147819.7|147904.2|147814.2|19
1650361180000|2022-04-19 09:39:40|147904.4|147814.4|147910.7|147820.7|147910.7|147820.7|147903.5|147813.5|19
1650361190000|2022-04-19 09:39:50|147912.8|147822.8|147910.3|147820.3|147917.6|147827.6|147907|147817|25
1650361200000|2022-04-19 09:40:00|147909.1|147819.1|147908.6|147818.6|147911.4|147821.4|147907.6|147817.6|29
1650361210000|2022-04-19 09:40:10|147909|147819|147908.2|147818.2|147909.6|147819.6|147903.3|147813.3|33
1650361220000|2022-04-19 09:40:20|147908.1|147818.1|147912.3|147822.3|147916.7|147826.7|147906.1|147816.1|32
1650361230000|2022-04-19 09:40:30|147914.3|147824.3|147913|147823|147915.6|147825.6|147911.1|147821.1|32
1650361240000|2022-04-19 09:40:40|147913.2|147823.2|147913.8|147823.8|147919.2|147829.2|147912.3|147822.3|36
1650361250000|2022-04-19 09:40:50|147915.8|147825.8|147914.4|147824.4|147915.8|147825.8|147909.3|147819.3|26
1650361260000|2022-04-19 09:41:00|147914.2|147824.2|147913|147823|147916.2|147826.2|147911.7|147821.7|27
1650361270000|2022-04-19 09:41:10|147912.7|147822.7|147913.2|147823.2|147914.6|147824.6|147903.7|147813.7|30
1650361280000|2022-04-19 09:41:20|147916.9|147826.9|147917.8|147827.8|147921.9|147831.9|147913.3|147823.3|30
1650361290000|2022-04-19 09:41:30|147919.6|147829.6|147972|147882|147973.9|147883.9|147918.2|147828.2|26
1650361300000|2022-04-19 09:41:40|147971.7|147881.7|147991.6|147901.6|148003.9|147913.9|147968.4|147878.4|35
1650361310000|2022-04-19 09:41:50|147991.1|147901.1|147994|147904|147994|147904|147986|147896|20
1650361320000|2022-04-19 09:42:00|147992.5|147902.5|147979.9|147889.9|147997.3|147907.3|147979.9|147889.9|33
1650361330000|2022-04-19 09:42:10|147970.9|147880.9|147955.1|147865.1|147970.9|147880.9|147955.1|147865.1|38
1650361340000|2022-04-19 09:42:20|147955.8|147865.8|147957.1|147867.1|147963.2|147873.2|147954.9|147864.9|24
1650361350000|2022-04-19 09:42:30|147958.1|147868.1|147953.4|147863.4|147960|147870|147953.4|147863.4|25
1650361360000|2022-04-19 09:42:40|147953.5|147863.5|147956.4|147866.4|147959.9|147869.9|147948.1|147858.1|32
1650361370000|2022-04-19 09:42:50|147958|147868|147960.1|147870.1|147961|147871|147956.8|147866.8|23
1650361380000|2022-04-19 09:43:00|147960.9|147870.9|147926.1|147836.1|147962.1|147872.1|147926|147836|31
1650361390000|2022-04-19 09:43:10|147925.9|147835.9|147917.7|147827.7|147929|147839|147917.7|147827.7|30
1650361400000|2022-04-19 09:43:20|147917.8|147827.8|147903.1|147813.1|147925.4|147835.4|147897.3|147807.3|31
1650361410000|2022-04-19 09:43:30|147903.2|147813.2|147880.6|147790.6|147903.2|147813.2|147880.6|147790.6|31
1650361420000|2022-04-19 09:43:40|147880.7|147790.7|147882|147792|147883.7|147793.7|147878.5|147788.5|25
1650361430000|2022-04-19 09:43:50|147882.1|147792.1|147884|147794|147891.4|147801.4|147881.9|147791.9|25
1650361440000|2022-04-19 09:44:00|147891.3|147801.3|147890|147800|147891.3|147801.3|147886.1|147796.1|27
1650361450000|2022-04-19 09:44:10|147899.9|147809.9|147890.6|147800.6|147899.9|147809.9|147885|147795|25
1650361460000|2022-04-19 09:44:20|147886.9|147796.9|147887.9|147797.9|147893.6|147803.6|147886.3|147796.3|29
1650361470000|2022-04-19 09:44:30|147887|147797|147886.3|147796.3|147891.2|147801.2|147885.2|147795.2|28
1650361480000|2022-04-19 09:44:40|147888.1|147798.1|147887.2|147797.2|147889.1|147799.1|147884.2|147794.2|26
1650361490000|2022-04-19 09:44:50|147885.7|147795.7|147884.9|147794.9|147886.6|147796.6|147883.1|147793.1|29
1650361500000|2022-04-19 09:45:00|147885.7|147795.7|147855|147765|147885.7|147795.7|147852.7|147762.7|27
1650361510000|2022-04-19 09:45:10|147856.3|147766.3|147853.2|147763.2|147858.6|147768.6|147853.2|147763.2|17
1650361520000|2022-04-19 09:45:20|147836.3|147746.3|147793.9|147703.9|147836.3|147746.3|147793.6|147703.6|25
1650361530000|2022-04-19 09:45:30|147793.4|147703.4|147796.6|147706.6|147797.4|147707.4|147793.4|147703.4|22
1650361540000|2022-04-19 09:45:40|147797.2|147707.2|147794.2|147704.2|147799.5|147709.5|147789.5|147699.5|25
1650361550000|2022-04-19 09:45:50|147794.3|147704.3|147734.3|147644.3|147796.8|147706.8|147714.1|147624.1|30
1650361560000|2022-04-19 09:46:00|147738.6|147648.6|147756.1|147666.1|147811|147721|147738.6|147648.6|37
1650361570000|2022-04-19 09:46:10|147755.6|147665.6|147799|147709|147803.2|147713.2|147752.9|147662.9|22
1650361580000|2022-04-19 09:46:20|147799.8|147709.8|147874|147784|147885.9|147795.9|147799.8|147709.8|31
1650361590000|2022-04-19 09:46:30|147873.8|147783.8|147881.1|147791.1|147882.1|147792.1|147873.8|147783.8|29
1650361600000|2022-04-19 09:46:40|147881.5|147791.5|147884.3|147794.3|147884.3|147794.3|147879.1|147789.1|28
1650361610000|2022-04-19 09:46:50|147883.9|147793.9|147884.2|147794.2|147885.7|147795.7|147881.7|147791.7|25
1650361620000|2022-04-19 09:47:00|147883.1|147793.1|147883|147793|147887.6|147797.6|147882|147792|22
1650361630000|2022-04-19 09:47:10|147882.1|147792.1|147884.5|147794.5|147885.9|147795.9|147882.1|147792.1|25
1650361640000|2022-04-19 09:47:20|147884.8|147794.8|147885.7|147795.7|147886.2|147796.2|147884.1|147794.1|19
1650361650000|2022-04-19 09:47:30|147884.6|147794.6|147886.5|147796.5|147887.5|147797.5|147884.6|147794.6|16
1650361660000|2022-04-19 09:47:40|147886.7|147796.7|147889|147799|147893.3|147803.3|147886.7|147796.7|14
1650361670000|2022-04-19 09:47:50|147888.9|147798.9|147892.4|147802.4|147893|147803|147888.6|147798.6|17
1650361680000|2022-04-19 09:48:00|147891.3|147801.3|147896.2|147806.2|147897.4|147807.4|147891.3|147801.3|24
1650361690000|2022-04-19 09:48:10|147897.1|147807.1|147893.4|147803.4|147898.9|147808.9|147893.4|147803.4|30
1650361700000|2022-04-19 09:48:20|147892.7|147802.7|147885.3|147795.3|147894.2|147804.2|147885.3|147795.3|21
1650361710000|2022-04-19 09:48:30|147886.3|147796.3|147895|147805|147897.8|147807.8|147885.6|147795.6|30
1650361720000|2022-04-19 09:48:40|147893.8|147803.8|147894.6|147804.6|147896.5|147806.5|147892.9|147802.9|23
1650361730000|2022-04-19 09:48:50|147894.1|147804.1|147891.7|147801.7|147894.1|147804.1|147891.4|147801.4|18
1650361740000|2022-04-19 09:49:00|147893.4|147803.4|147895.7|147805.7|147895.7|147805.7|147892.3|147802.3|20
1650361750000|2022-04-19 09:49:10|147895.2|147805.2|147893|147803|147896.6|147806.6|147890.4|147800.4|23
1650361760000|2022-04-19 09:49:20|147892.3|147802.3|147892.5|147802.5|147898.1|147808.1|147886.5|147796.5|31
1650361770000|2022-04-19 09:49:30|147890.2|147800.2|147907.5|147817.5|147907.5|147817.5|147890.2|147800.2|31
1650361780000|2022-04-19 09:49:40|147907.6|147817.6|147904.7|147814.7|147910.8|147820.8|147901.7|147811.7|35
1650361790000|2022-04-19 09:49:50|147908.3|147818.3|147903.2|147813.2|147912.2|147822.2|147901.9|147811.9|36
1650361800000|2022-04-19 09:50:00|147903.3|147813.3|147909.2|147819.2|147911|147821|147902.4|147812.4|30
1650361810000|2022-04-19 09:50:10|147908.3|147818.3|147898.9|147808.9|147909.5|147819.5|147898.4|147808.4|29
1650361820000|2022-04-19 09:50:20|147899.4|147809.4|147896.8|147806.8|147900.6|147810.6|147896.8|147806.8|32
1650361830000|2022-04-19 09:50:30|147898.4|147808.4|147909.8|147819.8|147910.7|147820.7|147898.4|147808.4|23
1650361840000|2022-04-19 09:50:40|147910.3|147820.3|147924.4|147834.4|147924.4|147834.4|147906.1|147816.1|20
1650361850000|2022-04-19 09:50:50|147922.8|147832.8|147928.4|147838.4|147935.1|147845.1|147922.8|147832.8|22
1650361860000|2022-04-19 09:51:00|147928.7|147838.7|147928.1|147838.1|147929.4|147839.4|147927.8|147837.8|16
1650361870000|2022-04-19 09:51:10|147929.4|147839.4|147976.9|147886.9|147992.4|147902.4|147929.4|147839.4|33
1650361880000|2022-04-19 09:51:20|147976.3|147886.3|147955.1|147865.1|147976.3|147886.3|147951.2|147861.2|28
1650361890000|2022-04-19 09:51:30|147960.3|147870.3|147955.9|147865.9|147963.9|147873.9|147954.9|147864.9|26
1650361900000|2022-04-19 09:51:40|147954.2|147864.2|147956|147866|147960.1|147870.1|147954.2|147864.2|18
1650361910000|2022-04-19 09:51:50|147954.9|147864.9|147957.2|147867.2|147959.6|147869.6|147953.7|147863.7|18
1650361920000|2022-04-19 09:52:00|147960.3|147870.3|147962.9|147872.9|147963.5|147873.5|147960|147870|13
1650361930000|2022-04-19 09:52:10|147961.1|147871.1|147958.6|147868.6|147961.1|147871.1|147957.1|147867.1|13
1650361940000|2022-04-19 09:52:20|147951.1|147861.1|147961.4|147871.4|147963.6|147873.6|147951.1|147861.1|17
1650361950000|2022-04-19 09:52:30|147962.9|147872.9|147961.1|147871.1|147962.9|147872.9|147956.8|147866.8|17
1650361960000|2022-04-19 09:52:40|147963.2|147873.2|147954.2|147864.2|147964.3|147874.3|147952.8|147862.8|17
1650361970000|2022-04-19 09:52:50|147958.4|147868.4|147956|147866|147960.8|147870.8|147955.7|147865.7|7
1650361980000|2022-04-19 09:53:00|147955|147865|147964.5|147874.5|147965|147875|147952|147862|21
1650361990000|2022-04-19 09:53:10|147959.2|147869.2|147962|147872|147962.8|147872.8|147950.6|147860.6|13
1650362000000|2022-04-19 09:53:20|147960.4|147870.4|147920.2|147830.2|147962|147872|147919.2|147829.2|22
1650362010000|2022-04-19 09:53:30|147919.7|147829.7|147959.8|147869.8|147959.8|147869.8|147919.2|147829.2|32
1650362020000|2022-04-19 09:53:40|147956.9|147866.9|147968.2|147878.2|147968.3|147878.3|147956.7|147866.7|32
1650362030000|2022-04-19 09:53:50|147964.1|147874.1|147963.9|147873.9|147970.4|147880.4|147963.9|147873.9|26
1650362040000|2022-04-19 09:54:00|147964|147874|147961.9|147871.9|147966|147876|147960.2|147870.2|18
1650362050000|2022-04-19 09:54:10|147962.6|147872.6|147966.7|147876.7|147971.7|147881.7|147959.2|147869.2|24
1650362060000|2022-04-19 09:54:20|147964.5|147874.5|147960.1|147870.1|147967|147877|147950.7|147860.7|36
1650362070000|2022-04-19 09:54:30|147960.6|147870.6|147964.1|147874.1|147965.5|147875.5|147956.1|147866.1|26
1650362080000|2022-04-19 09:54:40|147963.7|147873.7|147958.9|147868.9|147964.2|147874.2|147955.5|147865.5|23
1650362090000|2022-04-19 09:54:50|147959.1|147869.1|147959.9|147869.9|147963.8|147873.8|147955.1|147865.1|26
1650362100000|2022-04-19 09:55:00|147963.1|147873.1|147956|147866|147963.1|147873.1|147949.7|147859.7|29
1650362110000|2022-04-19 09:55:10|147955.9|147865.9|147955.5|147865.5|147958.3|147868.3|147952.3|147862.3|25
1650362120000|2022-04-19 09:55:20|147956.4|147866.4|147960.7|147870.7|147961|147871|147956.4|147866.4|15
1650362130000|2022-04-19 09:55:30|147960.6|147870.6|147958.3|147868.3|147967.3|147877.3|147958.3|147868.3|23
1650362140000|2022-04-19 09:55:40|147959.1|147869.1|147950.7|147860.7|147960.4|147870.4|147948.6|147858.6|32
1650362150000|2022-04-19 09:55:50|147953.9|147863.9|147952.9|147862.9|147953.9|147863.9|147952|147862|12
1650362160000|2022-04-19 09:56:00|147953.2|147863.2|147951.1|147861.1|147955|147865|147948.5|147858.5|24
1650362170000|2022-04-19 09:56:10|147950|147860|147952.2|147862.2|147952.5|147862.5|147950|147860|15
1650362180000|2022-04-19 09:56:20|147953|147863|147953.7|147863.7|147954.1|147864.1|147950.3|147860.3|19
1650362190000|2022-04-19 09:56:30|147953.4|147863.4|147952.8|147862.8|147953.9|147863.9|147952.7|147862.7|10
1650362200000|2022-04-19 09:56:40|147953|147863|147944.2|147854.2|147955|147865|147944|147854|18
1650362210000|2022-04-19 09:56:50|147945|147855|147943.7|147853.7|147946.7|147856.7|147940.3|147850.3|22
1650362220000|2022-04-19 09:57:00|147945.6|147855.6|147949.8|147859.8|147951.5|147861.5|147944.5|147854.5|31
1650362230000|2022-04-19 09:57:10|147950.7|147860.7|147948.8|147858.8|147951.6|147861.6|147947.4|147857.4|21
1650362240000|2022-04-19 09:57:20|147948.5|147858.5|147948.7|147858.7|147950.1|147860.1|147948.5|147858.5|11
1650362250000|2022-04-19 09:57:30|147948.5|147858.5|147950.1|147860.1|147966.4|147876.4|147946.9|147856.9|34
1650362260000|2022-04-19 09:57:40|147945.3|147855.3|147950.5|147860.5|147953.9|147863.9|147944.2|147854.2|25
1650362270000|2022-04-19 09:57:50|147951.6|147861.6|147955.1|147865.1|147955.1|147865.1|147946.3|147856.3|30
1650362280000|2022-04-19 09:58:00|147955|147865|147952.8|147862.8|147955.2|147865.2|147949.4|147859.4|23
1650362290000|2022-04-19 09:58:10|147954.3|147864.3|147951.7|147861.7|147954.3|147864.3|147951|147861|14
1650362300000|2022-04-19 09:58:20|147951.1|147861.1|147950.4|147860.4|147951.9|147861.9|147949.7|147859.7|16
1650362310000|2022-04-19 09:58:30|147950.6|147860.6|147952.2|147862.2|147952.4|147862.4|147950|147860|8
1650362320000|2022-04-19 09:58:40|147950.6|147860.6|147949.6|147859.6|147951.4|147861.4|147949.6|147859.6|22
1650362330000|2022-04-19 09:58:50|147950.7|147860.7|147951.6|147861.6|147952.2|147862.2|147950.4|147860.4|19
1650362340000|2022-04-19 09:59:00|147952.1|147862.1|147958.1|147868.1|147958.3|147868.3|147951.9|147861.9|25
1650362350000|2022-04-19 09:59:10|147956|147866|147957.4|147867.4|147957.7|147867.7|147954|147864|20
1650362360000|2022-04-19 09:59:20|147957.5|147867.5|147989.3|147899.3|147989.3|147899.3|147956.5|147866.5|21
1650362370000|2022-04-19 09:59:30|148000.5|147910.5|147993.5|147903.5|148011|147921|147993|147903|38
1650362380000|2022-04-19 09:59:40|147995.2|147905.2|147996.8|147906.8|147997.3|147907.3|147992.1|147902.1|34
1650362390000|2022-04-19 09:59:50|147995.7|147905.7|147996.4|147906.4|147996.8|147906.8|147993.7|147903.7|33
1650362400000|2022-04-19 10:00:00|147996.7|147906.7|148006.1|147916.1|148011.2|147921.2|147995.2|147905.2|31
1650362410000|2022-04-19 10:00:10|148007.7|147917.7|147948.3|147858.3|148007.7|147917.7|147943|147853|35
1650362420000|2022-04-19 10:00:20|147949.3|147859.3|147949.3|147859.3|147949.4|147859.4|147945.4|147855.4|31
1650362430000|2022-04-19 10:00:30|147948.5|147858.5|147944.9|147854.9|147950.2|147860.2|147944.7|147854.7|34
1650362440000|2022-04-19 10:00:40|147945.1|147855.1|147944.3|147854.3|147949.3|147859.3|147943.9|147853.9|29
1650362450000|2022-04-19 10:00:50|147944.2|147854.2|147943.6|147853.6|147944.3|147854.3|147937.9|147847.9|32
1650362460000|2022-04-19 10:01:00|147943.3|147853.3|147942.7|147852.7|147943.3|147853.3|147940.3|147850.3|24
1650362470000|2022-04-19 10:01:10|147943.1|147853.1|147943.4|147853.4|147945.1|147855.1|147941.2|147851.2|20
1650362480000|2022-04-19 10:01:20|147943.8|147853.8|147942|147852|147946|147856|147939.5|147849.5|26
1650362490000|2022-04-19 10:01:30|147941.8|147851.8|147944.4|147854.4|147946.8|147856.8|147940.6|147850.6|26
1650362500000|2022-04-19 10:01:40|147943.7|147853.7|147942.2|147852.2|147950.4|147860.4|147939.5|147849.5|35
1650362510000|2022-04-19 10:01:50|147943.5|147853.5|147944.7|147854.7|147948.4|147858.4|147943.3|147853.3|36
1650362520000|2022-04-19 10:02:00|147944.8|147854.8|147916.9|147826.9|147946.4|147856.4|147916.9|147826.9|29
1650362530000|2022-04-19 10:02:10|147915.4|147825.4|147918.9|147828.9|147918.9|147828.9|147914.8|147824.8|23
1650362540000|2022-04-19 10:02:20|147920|147830|147920.2|147830.2|147921.1|147831.1|147917.4|147827.4|24
1650362550000|2022-04-19 10:02:30|147920.5|147830.5|147957.7|147867.7|147962.5|147872.5|147919.6|147829.6|34
1650362560000|2022-04-19 10:02:40|147957.6|147867.6|147932.1|147842.1|147957.9|147867.9|147921.3|147831.3|33
1650362570000|2022-04-19 10:02:50|147931.7|147841.7|147927|147837|147931.7|147841.7|147910|147820|35
1650362580000|2022-04-19 10:03:00|147926.5|147836.5|147918.3|147828.3|147926.5|147836.5|147916.6|147826.6|23
1650362590000|2022-04-19 10:03:10|147917.4|147827.4|147920.9|147830.9|147922.2|147832.2|147917.4|147827.4|26
1650362600000|2022-04-19 10:03:20|147921.1|147831.1|147919.7|147829.7|147921.8|147831.8|147919.5|147829.5|23
1650362610000|2022-04-19 10:03:30|147920.2|147830.2|147920.5|147830.5|147924.8|147834.8|147919.2|147829.2|26
1650362620000|2022-04-19 10:03:40|147916.2|147826.2|147933|147843|147933|147843|147914.6|147824.6|31
1650362630000|2022-04-19 10:03:50|147932.4|147842.4|147931.8|147841.8|147933.2|147843.2|147930.7|147840.7|27
1650362640000|2022-04-19 10:04:00|147931.2|147841.2|147959.5|147869.5|147960.9|147870.9|147931|147841|23
1650362650000|2022-04-19 10:04:10|147959.8|147869.8|147961|147871|147961.7|147871.7|147959.6|147869.6|21
1650362660000|2022-04-19 10:04:20|147953.1|147863.1|147955.6|147865.6|147955.6|147865.6|147948.8|147858.8|27
1650362670000|2022-04-19 10:04:30|147963.8|147873.8|147967.7|147877.7|147971.4|147881.4|147959.3|147869.3|30
1650362680000|2022-04-19 10:04:40|147965|147875|147963.7|147873.7|147968.9|147878.9|147962.3|147872.3|22
1650362690000|2022-04-19 10:04:50|147964.3|147874.3|147963.5|147873.5|147964.8|147874.8|147961.9|147871.9|12
1650362700000|2022-04-19 10:05:00|147962.7|147872.7|147967.3|147877.3|147967.3|147877.3|147962.5|147872.5|15
1650362710000|2022-04-19 10:05:10|147966.5|147876.5|147968.3|147878.3|147969.8|147879.8|147964.8|147874.8|19
1650362720000|2022-04-19 10:05:20|147968.5|147878.5|147992.5|147902.5|147992.5|147902.5|147966.1|147876.1|21
1650362730000|2022-04-19 10:05:30|147996.4|147906.4|148002.3|147912.3|148004.4|147914.4|147995|147905|35
1650362740000|2022-04-19 10:05:40|148002.7|147912.7|147995.4|147905.4|148003.4|147913.4|147993.8|147903.8|38
1650362750000|2022-04-19 10:05:50|147995.5|147905.5|147989.4|147899.4|147995.5|147905.5|147987.6|147897.6|31
1650362760000|2022-04-19 10:06:00|147990|147900|148011.1|147921.1|148011.1|147921.1|147986.8|147896.8|26
1650362770000|2022-04-19 10:06:10|148015|147925|148013.7|147923.7|148015|147925|148011|147921|25
1650362780000|2022-04-19 10:06:20|148013|147923|148013.2|147923.2|148013.3|147923.3|148011.5|147921.5|18
1650362790000|2022-04-19 10:06:30|148011.6|147921.6|148013.6|147923.6|148014.5|147924.5|148011.4|147921.4|11
1650362800000|2022-04-19 10:06:40|148014.6|147924.6|148012.6|147922.6|148014.6|147924.6|148012.3|147922.3|17
1650362810000|2022-04-19 10:06:50|148017.7|147927.7|148017.9|147927.9|148019.7|147929.7|148014.1|147924.1|24
1650362820000|2022-04-19 10:07:00|148017.3|147927.3|148018.6|147928.6|148022|147932|148017.1|147927.1|17
1650362830000|2022-04-19 10:07:10|148018.5|147928.5|148029.6|147939.6|148034.5|147944.5|148018|147928|18
1650362840000|2022-04-19 10:07:20|148027.5|147937.5|148053.7|147963.7|148054.7|147964.7|148027.5|147937.5|29
1650362850000|2022-04-19 10:07:30|148058.2|147968.2|148067.1|147977.1|148073.4|147983.4|148058.2|147968.2|35
1650362860000|2022-04-19 10:07:40|148067.3|147977.3|148049.2|147959.2|148068.9|147978.9|148046|147956|27
1650362870000|2022-04-19 10:07:50|148038.5|147948.5|148043.3|147953.3|148045.9|147955.9|148038.5|147948.5|23
1650362880000|2022-04-19 10:08:00|148042.8|147952.8|148001.8|147911.8|148044.1|147954.1|148001.8|147911.8|26
1650362890000|2022-04-19 10:08:10|148003.1|147913.1|148002.8|147912.8|148005.9|147915.9|148002|147912|20
1650362900000|2022-04-19 10:08:20|148003.5|147913.5|148000.7|147910.7|148004.9|147914.9|147998.3|147908.3|23
1650362910000|2022-04-19 10:08:30|148000.9|147910.9|148002|147912|148002|147912|148000.4|147910.4|14
1650362920000|2022-04-19 10:08:40|148001.8|147911.8|147956.1|147866.1|148002.5|147912.5|147950.5|147860.5|25
1650362930000|2022-04-19 10:08:50|147959.6|147869.6|147960.1|147870.1|147962.6|147872.6|147957.7|147867.7|30
1650362940000|2022-04-19 10:09:00|147960|147870|147959.2|147869.2|147960.6|147870.6|147957.7|147867.7|25
1650362950000|2022-04-19 10:09:10|147958.7|147868.7|147963.3|147873.3|147963.3|147873.3|147958.7|147868.7|19
1650362960000|2022-04-19 10:09:20|147963.5|147873.5|147963.4|147873.4|147964.2|147874.2|147962.7|147872.7|15
1650362970000|2022-04-19 10:09:30|147963.9|147873.9|147963.7|147873.7|147964.3|147874.3|147962.9|147872.9|14
1650362980000|2022-04-19 10:09:40|147964|147874|147967|147877|147968.8|147878.8|147964|147874|22
1650362990000|2022-04-19 10:09:50|147966.9|147876.9|147963.3|147873.3|147966.9|147876.9|147961.4|147871.4|21
1650363000000|2022-04-19 10:10:00|147963.1|147873.1|147961.4|147871.4|147963.1|147873.1|147958.1|147868.1|26
1650363010000|2022-04-19 10:10:10|147960.8|147870.8|147956.1|147866.1|147962.3|147872.3|147954.6|147864.6|29
1650363020000|2022-04-19 10:10:20|147956.3|147866.3|147958.6|147868.6|147958.6|147868.6|147954.7|147864.7|22
1650363030000|2022-04-19 10:10:30|147957.9|147867.9|147964.4|147874.4|147965.4|147875.4|147957|147867|18
1650363040000|2022-04-19 10:10:40|147964.1|147874.1|147968|147878|147968.7|147878.7|147964.1|147874.1|19
1650363050000|2022-04-19 10:10:50|147967.9|147877.9|147965.1|147875.1|147968.8|147878.8|147965.1|147875.1|16
1650363060000|2022-04-19 10:11:00|147966.5|147876.5|147964.7|147874.7|147966.5|147876.5|147963.1|147873.1|19
1650363070000|2022-04-19 10:11:10|147964.6|147874.6|147959|147869|147964.6|147874.6|147958.6|147868.6|23
1650363080000|2022-04-19 10:11:20|147956.4|147866.4|147966.6|147876.6|147966.6|147876.6|147956.2|147866.2|16
1650363090000|2022-04-19 10:11:30|147965.8|147875.8|147967.1|147877.1|147969|147879|147965.8|147875.8|21
1650363100000|2022-04-19 10:11:40|147964.8|147874.8|147965.4|147875.4|147965.4|147875.4|147963.4|147873.4|23
1650363110000|2022-04-19 10:11:50|147965.5|147875.5|147964.5|147874.5|147965.6|147875.6|147964.5|147874.5|10
1650363120000|2022-04-19 10:12:00|147964.6|147874.6|147965.5|147875.5|147965.7|147875.7|147963|147873|15
1650363130000|2022-04-19 10:12:10|147964.2|147874.2|147962.2|147872.2|147965.1|147875.1|147962.2|147872.2|15
1650363140000|2022-04-19 10:12:20|147962.1|147872.1|147961.4|147871.4|147964.8|147874.8|147959.7|147869.7|14
1650363150000|2022-04-19 10:12:30|147963.5|147873.5|147960.4|147870.4|147966.6|147876.6|147958.7|147868.7|14
1650363160000|2022-04-19 10:12:40|147961.1|147871.1|147964.3|147874.3|147965.7|147875.7|147959.4|147869.4|27
1650363170000|2022-04-19 10:12:50|147964|147874|147954.7|147864.7|147964|147874|147954.5|147864.5|22
1650363180000|2022-04-19 10:13:00|147954.3|147864.3|147965.1|147875.1|147967.1|147877.1|147954.3|147864.3|19
1650363190000|2022-04-19 10:13:10|147966|147876|147963.9|147873.9|147968.2|147878.2|147962.9|147872.9|22
1650363200000|2022-04-19 10:13:20|147964.6|147874.6|147959.9|147869.9|147964.6|147874.6|147957.6|147867.6|11
1650363210000|2022-04-19 10:13:30|147959.2|147869.2|147965|147875|147965.2|147875.2|147959.1|147869.1|14
1650363220000|2022-04-19 10:13:40|147964.7|147874.7|147967.1|147877.1|147967.9|147877.9|147961.4|147871.4|13
1650363230000|2022-04-19 10:13:50|147967.3|147877.3|147965.4|147875.4|147968.1|147878.1|147965.3|147875.3|12
1650363240000|2022-04-19 10:14:00|147966.8|147876.8|147967|147877|147968.8|147878.8|147966.3|147876.3|17
1650363250000|2022-04-19 10:14:10|147967.3|147877.3|147964.1|147874.1|147967.3|147877.3|147962.9|147872.9|19
1650363260000|2022-04-19 10:14:20|147965.3|147875.3|147954.2|147864.2|147965.3|147875.3|147953.7|147863.7|23
1650363270000|2022-04-19 10:14:30|147954.5|147864.5|147952.5|147862.5|147954.5|147864.5|147951.5|147861.5|14
1650363280000|2022-04-19 10:14:40|147955|147865|147943.5|147853.5|147956|147866|147942.8|147852.8|21
1650363290000|2022-04-19 10:14:50|147927.9|147837.9|147909.5|147819.5|147927.9|147837.9|147907.4|147817.4|28
1650363300000|2022-04-19 10:15:00|147909.7|147819.7|147916.5|147826.5|147922|147832|147909.7|147819.7|33
1650363310000|2022-04-19 10:15:10|147916.8|147826.8|147925.9|147835.9|147926.3|147836.3|147916|147826|32
1650363320000|2022-04-19 10:15:20|147926|147836|147919.4|147829.4|147926.7|147836.7|147919.1|147829.1|25
1650363330000|2022-04-19 10:15:30|147920.2|147830.2|147922.6|147832.6|147923.4|147833.4|147918.5|147828.5|24
1650363340000|2022-04-19 10:15:40|147921.8|147831.8|147917.6|147827.6|147930.1|147840.1|147915|147825|24
1650363350000|2022-04-19 10:15:50|147918.4|147828.4|147919.1|147829.1|147920.1|147830.1|147914.9|147824.9|23
1650363360000|2022-04-19 10:16:00|147918.4|147828.4|147914.9|147824.9|147920.2|147830.2|147909.7|147819.7|33
1650363370000|2022-04-19 10:16:10|147915|147825|147912.2|147822.2|147915.7|147825.7|147907.9|147817.9|32
1650363380000|2022-04-19 10:16:20|147915.3|147825.3|147912.4|147822.4|147915.3|147825.3|147906.6|147816.6|30
1650363390000|2022-04-19 10:16:30|147912.7|147822.7|147931.9|147841.9|147931.9|147841.9|147910.5|147820.5|31
1650363400000|2022-04-19 10:16:40|147931.1|147841.1|147931.7|147841.7|147933.5|147843.5|147930.6|147840.6|12
1650363410000|2022-04-19 10:16:50|147927.8|147837.8|147955.6|147865.6|147961.5|147871.5|147927.8|147837.8|21
1650363420000|2022-04-19 10:17:00|147956|147866|147954.9|147864.9|147959.8|147869.8|147954.9|147864.9|19
1650363430000|2022-04-19 10:17:10|147954.3|147864.3|147947.6|147857.6|147954.3|147864.3|147947.3|147857.3|17
1650363440000|2022-04-19 10:17:20|147950.1|147860.1|147955|147865|147955.4|147865.4|147948.4|147858.4|16
1650363450000|2022-04-19 10:17:30|147952.2|147862.2|147957|147867|147957.2|147867.2|147950.1|147860.1|27
1650363460000|2022-04-19 10:17:40|147955.9|147865.9|147952.3|147862.3|147955.9|147865.9|147951|147861|25
1650363470000|2022-04-19 10:17:50|147952.5|147862.5|147955.9|147865.9|147957.9|147867.9|147950.5|147860.5|28
1650363480000|2022-04-19 10:18:00|147955.8|147865.8|147952.1|147862.1|147956.6|147866.6|147951.8|147861.8|17
1650363490000|2022-04-19 10:18:10|147952|147862|147940.3|147850.3|147952.9|147862.9|147939.4|147849.4|19
1650363500000|2022-04-19 10:18:20|147941.4|147851.4|147944.8|147854.8|147952.6|147862.6|147937.2|147847.2|31
1650363510000|2022-04-19 10:18:30|147944.5|147854.5|147941.5|147851.5|147947.5|147857.5|147941.5|147851.5|27
1650363520000|2022-04-19 10:18:40|147941|147851|147940|147850|147941|147851|147934.2|147844.2|25
1650363530000|2022-04-19 10:18:50|147939.7|147849.7|147952.7|147862.7|147952.7|147862.7|147936.9|147846.9|20
1650363540000|2022-04-19 10:19:00|147952.9|147862.9|147965.7|147875.7|147971.2|147881.2|147950.4|147860.4|23
1650363550000|2022-04-19 10:19:10|147965.2|147875.2|147962.1|147872.1|147965.2|147875.2|147960.3|147870.3|23
1650363560000|2022-04-19 10:19:20|147961.1|147871.1|147962.6|147872.6|147964.3|147874.3|147960.7|147870.7|16
1650363570000|2022-04-19 10:19:30|147961.5|147871.5|147975.7|147885.7|147975.8|147885.8|147959.8|147869.8|20
1650363580000|2022-04-19 10:19:40|147974.3|147884.3|147971.5|147881.5|147976.2|147886.2|147970.9|147880.9|18
1650363590000|2022-04-19 10:19:50|147971.7|147881.7|147974.4|147884.4|147974.4|147884.4|147971.1|147881.1|15
1650363600000|2022-04-19 10:20:00|147976.2|147886.2|148020.8|147930.8|148027.7|147937.7|147971.5|147881.5|19
1650363610000|2022-04-19 10:20:10|148020.5|147930.5|148025.3|147935.3|148025.3|147935.3|148020.1|147930.1|19
1650363620000|2022-04-19 10:20:20|148029.3|147939.3|148021.5|147931.5|148029.3|147939.3|148017.7|147927.7|29
1650363630000|2022-04-19 10:20:30|148026.8|147936.8|148018.4|147928.4|148029.1|147939.1|148016|147926|32
1650363640000|2022-04-19 10:20:40|148028.5|147938.5|148018.3|147928.3|148032.3|147942.3|148016.7|147926.7|37
1650363650000|2022-04-19 10:20:50|148018.4|147928.4|148017.5|147927.5|148029.8|147939.8|148014.8|147924.8|35
1650363660000|2022-04-19 10:21:00|148017.6|147927.6|148034.9|147944.9|148035.9|147945.9|148014|147924|31
1650363670000|2022-04-19 10:21:10|148035.1|147945.1|148030.6|147940.6|148036.7|147946.7|148025.8|147935.8|26
1650363680000|2022-04-19 10:21:20|148031.7|147941.7|148074|147984|148085.5|147995.5|148031.7|147941.7|33
1650363690000|2022-04-19 10:21:30|148072.3|147982.3|148047.4|147957.4|148089.4|147999.4|148047.4|147957.4|33
1650363700000|2022-04-19 10:21:40|148049.3|147959.3|148055.7|147965.7|148065.8|147975.8|148049.3|147959.3|36
1650363710000|2022-04-19 10:21:50|148066.8|147976.8|148050.6|147960.6|148068.3|147978.3|148046.3|147956.3|33
1650363720000|2022-04-19 10:22:00|148051.9|147961.9|148052.5|147962.5|148063.3|147973.3|148051.9|147961.9|35
1650363730000|2022-04-19 10:22:10|148053.2|147963.2|148050.5|147960.5|148066.1|147976.1|148050.5|147960.5|31
1650363740000|2022-04-19 10:22:20|148050.1|147960.1|148053.4|147963.4|148055.2|147965.2|148045.1|147955.1|33
1650363750000|2022-04-19 10:22:30|148052.8|147962.8|148050.8|147960.8|148052.8|147962.8|148050.2|147960.2|23
1650363760000|2022-04-19 10:22:40|148050.1|147960.1|148055.4|147965.4|148063.6|147973.6|148050.1|147960.1|33
1650363770000|2022-04-19 10:22:50|148054.1|147964.1|148059.8|147969.8|148064|147974|148054.1|147964.1|35
1650363780000|2022-04-19 10:23:00|148059.7|147969.7|148074.6|147984.6|148076.4|147986.4|148057.3|147967.3|35
1650363790000|2022-04-19 10:23:10|148073.5|147983.5|148086.7|147996.7|148086.7|147996.7|148068.3|147978.3|38
1650363800000|2022-04-19 10:23:20|148084.4|147994.4|148079|147989|148087.5|147997.5|148068|147978|34
1650363810000|2022-04-19 10:23:30|148080.8|147990.8|148080.3|147990.3|148086.7|147996.7|148068|147978|34
1650363820000|2022-04-19 10:23:40|148079.4|147989.4|148074.4|147984.4|148086.1|147996.1|148065.6|147975.6|36
1650363830000|2022-04-19 10:23:50|148068.2|147978.2|148123.5|148033.5|148126|148036|148067.9|147977.9|34
1650363840000|2022-04-19 10:24:00|148124.5|148034.5|148135.6|148045.6|148142.4|148052.4|148120|148030|37
1650363850000|2022-04-19 10:24:10|148136.8|148046.8|148142.9|148052.9|148145.3|148055.3|148131.8|148041.8|36
1650363860000|2022-04-19 10:24:20|148145.2|148055.2|148139.8|148049.8|148148.3|148058.3|148133|148043|34
1650363870000|2022-04-19 10:24:30|148137.5|148047.5|148133|148043|148138.6|148048.6|148132|148042|26
1650363880000|2022-04-19 10:24:40|148133.1|148043.1|148093.8|148003.8|148133.9|148043.9|148086.9|147996.9|35
1650363890000|2022-04-19 10:24:50|148092.3|148002.3|148092.3|148002.3|148092.3|148002.3|148086|147996|29
1650363900000|2022-04-19 10:25:00|148093.1|148003.1|148090.9|148000.9|148093.6|148003.6|148090.9|148000.9|20
1650363910000|2022-04-19 10:25:10|148091.2|148001.2|148095.2|148005.2|148097.6|148007.6|148084.5|147994.5|36
1650363920000|2022-04-19 10:25:20|148097.5|148007.5|148100.1|148010.1|148103|148013|148097.2|148007.2|35
1650363930000|2022-04-19 10:25:30|148098.9|148008.9|148094.2|148004.2|148100.3|148010.3|148090.7|148000.7|39
1650363940000|2022-04-19 10:25:40|148093.8|148003.8|148088|147998|148094.2|148004.2|148088|147998|32
1650363950000|2022-04-19 10:25:50|148087.9|147997.9|148094.1|148004.1|148095.5|148005.5|148087.9|147997.9|29
1650363960000|2022-04-19 10:26:00|148094.8|148004.8|148093.9|148003.9|148095.9|148005.9|148092.2|148002.2|32
1650363970000|2022-04-19 10:26:10|148093.7|148003.7|148087.7|147997.7|148094.1|148004.1|148087.7|147997.7|32
1650363980000|2022-04-19 10:26:20|148088|147998|148094|148004|148095.3|148005.3|148087.6|147997.6|37
1650363990000|2022-04-19 10:26:30|148094.3|148004.3|148093.2|148003.2|148094.5|148004.5|148092.1|148002.1|26
1650364000000|2022-04-19 10:26:40|148093.6|148003.6|148092.8|148002.8|148096.6|148006.6|148090.3|148000.3|17
1650364010000|2022-04-19 10:26:50|148092.1|148002.1|148094.9|148004.9|148095.8|148005.8|148090.7|148000.7|28
1650364020000|2022-04-19 10:27:00|148093.8|148003.8|148094.9|148004.9|148096|148006|148091.5|148001.5|32
1650364030000|2022-04-19 10:27:10|148095.2|148005.2|148092.1|148002.1|148096.6|148006.6|148092.1|148002.1|18
1650364040000|2022-04-19 10:27:20|148092.4|148002.4|148092.3|148002.3|148093.9|148003.9|148091.3|148001.3|21
1650364050000|2022-04-19 10:27:30|148092.1|148002.1|148095.8|148005.8|148095.8|148005.8|148091.7|148001.7|17
1650364060000|2022-04-19 10:27:40|148096.2|148006.2|148094.1|148004.1|148096.2|148006.2|148092.5|148002.5|20
1650364070000|2022-04-19 10:27:50|148093.6|148003.6|148095.7|148005.7|148104.7|148014.7|148093.6|148003.6|27
1650364080000|2022-04-19 10:28:00|148095.3|148005.3|148094.9|148004.9|148100.6|148010.6|148093.5|148003.5|31
1650364090000|2022-04-19 10:28:10|148094.3|148004.3|148101|148011|148103.7|148013.7|148093|148003|32
1650364100000|2022-04-19 10:28:20|148100.9|148010.9|148108.3|148018.3|148108.3|148018.3|148099.4|148009.4|35
1650364110000|2022-04-19 10:28:30|148107.1|148017.1|148102.9|148012.9|148107.1|148017.1|148101.7|148011.7|29
1650364120000|2022-04-19 10:28:40|148103.1|148013.1|148129.6|148039.6|148137|148047|148099.4|148009.4|31
1650364130000|2022-04-19 10:28:50|148132.4|148042.4|148129.1|148039.1|148132.4|148042.4|148127.7|148037.7|25
1650364140000|2022-04-19 10:29:00|148129.2|148039.2|148109.8|148019.8|148130|148040|148106.6|148016.6|33
1650364150000|2022-04-19 10:29:10|148109.4|148019.4|148110.9|148020.9|148111.2|148021.2|148107|148017|27
1650364160000|2022-04-19 10:29:20|148111.1|148021.1|148111.2|148021.2|148114.2|148024.2|148107.2|148017.2|29
1650364170000|2022-04-19 10:29:30|148111.3|148021.3|148111.9|148021.9|148115.6|148025.6|148111|148021|27
1650364180000|2022-04-19 10:29:40|148111.5|148021.5|148111.4|148021.4|148114.3|148024.3|148109.3|148019.3|24
1650364190000|2022-04-19 10:29:50|148109.9|148019.9|148116.8|148026.8|148117.4|148027.4|148109.9|148019.9|26
1650364200000|2022-04-19 10:30:00|148115.6|148025.6|148116.3|148026.3|148125.4|148035.4|148114.7|148024.7|33
1650364210000|2022-04-19 10:30:10|148116.1|148026.1|148112.6|148022.6|148116.2|148026.2|148108.1|148018.1|27
1650364220000|2022-04-19 10:30:20|148112.8|148022.8|148108.3|148018.3|148113.4|148023.4|148106.9|148016.9|24
1650364230000|2022-04-19 10:30:30|148108.2|148018.2|148113.6|148023.6|148114.6|148024.6|148105.5|148015.5|26
1650364240000|2022-04-19 10:30:40|148112.7|148022.7|148112.2|148022.2|148113.3|148023.3|148110.8|148020.8|21
1650364250000|2022-04-19 10:30:50|148112.4|148022.4|148116.8|148026.8|148116.8|148026.8|148112.4|148022.4|20
1650364260000|2022-04-19 10:31:00|148117.1|148027.1|148119|148029|148120.5|148030.5|148116.6|148026.6|25
1650364270000|2022-04-19 10:31:10|148117.8|148027.8|148116|148026|148118|148028|148114.4|148024.4|22
1650364280000|2022-04-19 10:31:20|148117.3|148027.3|148113.1|148023.1|148118.8|148028.8|148112.4|148022.4|28
1650364290000|2022-04-19 10:31:30|148112.8|148022.8|148111.7|148021.7|148115.4|148025.4|148111.7|148021.7|13
1650364300000|2022-04-19 10:31:40|148111.9|148021.9|148121.2|148031.2|148122.8|148032.8|148111.9|148021.9|29
1650364310000|2022-04-19 10:31:50|148121.3|148031.3|148120.5|148030.5|148122.1|148032.1|148120.1|148030.1|18
1650364320000|2022-04-19 10:32:00|148120.3|148030.3|148122.9|148032.9|148123.3|148033.3|148117|148027|23
1650364330000|2022-04-19 10:32:10|148123.3|148033.3|148121.9|148031.9|148123.3|148033.3|148121.3|148031.3|17
1650364340000|2022-04-19 10:32:20|148122.3|148032.3|148120.6|148030.6|148123.5|148033.5|148120.1|148030.1|25
1650364350000|2022-04-19 10:32:30|148121.3|148031.3|148115.3|148025.3|148121.8|148031.8|148110.5|148020.5|18
1650364360000|2022-04-19 10:32:40|148115.1|148025.1|148114.8|148024.8|148115.6|148025.6|148112.8|148022.8|17
1650364370000|2022-04-19 10:32:50|148115.1|148025.1|148117.7|148027.7|148122.6|148032.6|148113.4|148023.4|20
1650364380000|2022-04-19 10:33:00|148121|148031|148136.3|148046.3|148145.8|148055.8|148113.4|148023.4|32
1650364390000|2022-04-19 10:33:10|148144.4|148054.4|148151.7|148061.7|148157.1|148067.1|148144.4|148054.4|31
1650364400000|2022-04-19 10:33:20|148151.5|148061.5|148129.4|148039.4|148156.5|148066.5|148128|148038|33
1650364410000|2022-04-19 10:33:30|148137|148047|148133|148043|148142.1|148052.1|148133|148043|33
1650364420000|2022-04-19 10:33:40|148133.1|148043.1|148165.2|148075.2|148165.2|148075.2|148132|148042|32
1650364430000|2022-04-19 10:33:50|148166.1|148076.1|148178.7|148088.7|148187.1|148097.1|148164.8|148074.8|30
1650364440000|2022-04-19 10:34:00|148183.4|148093.4|148208.7|148118.7|148210.5|148120.5|148172.2|148082.2|34
1650364450000|2022-04-19 10:34:10|148208.3|148118.3|148208.9|148118.9|148212.1|148122.1|148203.3|148113.3|29
1650364460000|2022-04-19 10:34:20|148211.6|148121.6|148236.8|148146.8|148236.8|148146.8|148211.2|148121.2|22
1650364470000|2022-04-19 10:34:30|148236.1|148146.1|148246.8|148156.8|148247.7|148157.7|148236.1|148146.1|21
1650364480000|2022-04-19 10:34:40|148246.4|148156.4|148243.9|148153.9|148246.8|148156.8|148238.7|148148.7|19
1650364490000|2022-04-19 10:34:50|148261.8|148171.8|148265.8|148175.8|148268.2|148178.2|148261.8|148171.8|28
1650364500000|2022-04-19 10:35:00|148266.4|148176.4|148273.1|148183.1|148273.3|148183.3|148264.6|148174.6|26
1650364510000|2022-04-19 10:35:10|148272.7|148182.7|148267.5|148177.5|148274.9|148184.9|148267.5|148177.5|25
1650364520000|2022-04-19 10:35:20|148268.5|148178.5|148254.8|148164.8|148274.5|148184.5|148254.8|148164.8|22
1650364530000|2022-04-19 10:35:30|148260.8|148170.8|148271.5|148181.5|148272.2|148182.2|148258.7|148168.7|20
1650364540000|2022-04-19 10:35:40|148272.8|148182.8|148269.5|148179.5|148272.8|148182.8|148268.9|148178.9|14
1650364550000|2022-04-19 10:35:50|148269.6|148179.6|148271.5|148181.5|148271.5|148181.5|148269.1|148179.1|15
1650364560000|2022-04-19 10:36:00|148272.1|148182.1|148271.3|148181.3|148273.1|148183.1|148269.6|148179.6|15
1650364570000|2022-04-19 10:36:10|148270.9|148180.9|148266.5|148176.5|148278|148188|148266.5|148176.5|11
1650364580000|2022-04-19 10:36:20|148269.2|148179.2|148255.5|148165.5|148270.6|148180.6|148252|148162|25
1650364590000|2022-04-19 10:36:30|148256.5|148166.5|148255.9|148165.9|148280.4|148190.4|148250.4|148160.4|27
1650364600000|2022-04-19 10:36:40|148255.3|148165.3|148259.9|148169.9|148265.9|148175.9|148255|148165|27
1650364610000|2022-04-19 10:36:50|148258.9|148168.9|148274.8|148184.8|148278.3|148188.3|148256.6|148166.6|27
1650364620000|2022-04-19 10:37:00|148273.8|148183.8|148255.1|148165.1|148273.8|148183.8|148255.1|148165.1|29
1650364630000|2022-04-19 10:37:10|148251|148161|148241.3|148151.3|148255.8|148165.8|148241.3|148151.3|23
1650364640000|2022-04-19 10:37:20|148245.6|148155.6|148239.2|148149.2|148269.6|148179.6|148237.7|148147.7|26
1650364650000|2022-04-19 10:37:30|148239.9|148149.9|148237.8|148147.8|148251.4|148161.4|148233.2|148143.2|28
1650364660000|2022-04-19 10:37:40|148236.6|148146.6|148239.6|148149.6|148241.6|148151.6|148235.8|148145.8|20
1650364670000|2022-04-19 10:37:50|148239.5|148149.5|148237.9|148147.9|148239.5|148149.5|148235.2|148145.2|20
1650364680000|2022-04-19 10:38:00|148238|148148|148250.9|148160.9|148254.6|148164.6|148231.3|148141.3|25
1650364690000|2022-04-19 10:38:10|148250.6|148160.6|148253.2|148163.2|148254.4|148164.4|148231.8|148141.8|28
1650364700000|2022-04-19 10:38:20|148253.8|148163.8|148228.7|148138.7|148255.3|148165.3|148215.3|148125.3|29
1650364710000|2022-04-19 10:38:30|148229.9|148139.9|148224.6|148134.6|148231.5|148141.5|148224.2|148134.2|29
1650364720000|2022-04-19 10:38:40|148224|148134|148235.9|148145.9|148237|148147|148216.8|148126.8|28
1650364730000|2022-04-19 10:38:50|148237.6|148147.6|148239.6|148149.6|148240|148150|148235.7|148145.7|24
1650364740000|2022-04-19 10:39:00|148238.7|148148.7|148240.1|148150.1|148240.2|148150.2|148238.1|148148.1|27
1650364750000|2022-04-19 10:39:10|148239.5|148149.5|148245.7|148155.7|148245.9|148155.9|148239.5|148149.5|22
1650364760000|2022-04-19 10:39:20|148243.3|148153.3|148252.7|148162.7|148252.7|148162.7|148240.2|148150.2|33
1650364770000|2022-04-19 10:39:30|148253.1|148163.1|148255.4|148165.4|148255.7|148165.7|148248|148158|26
1650364780000|2022-04-19 10:39:40|148254.4|148164.4|148249.8|148159.8|148258.9|148168.9|148244.7|148154.7|26
1650364790000|2022-04-19 10:39:50|148250.1|148160.1|148248.2|148158.2|148257.1|148167.1|148244.6|148154.6|27
1650364800000|2022-04-19 10:40:00|148250.7|148160.7|148245.4|148155.4|148253.9|148163.9|148240.7|148150.7|36
1650364810000|2022-04-19 10:40:10|148242.2|148152.2|148284|148194|148284|148194|148240.6|148150.6|26
1650364820000|2022-04-19 10:40:20|148283.4|148193.4|148272.9|148182.9|148283.9|148193.9|148266.3|148176.3|29
1650364830000|2022-04-19 10:40:30|148276.8|148186.8|148258.9|148168.9|148276.8|148186.8|148258.9|148168.9|25
1650364840000|2022-04-19 10:40:40|148229.4|148139.4|148229.6|148139.6|148232.4|148142.4|148224.9|148134.9|23
1650364850000|2022-04-19 10:40:50|148241.5|148151.5|148249.1|148159.1|148254.1|148164.1|148229.4|148139.4|32
1650364860000|2022-04-19 10:41:00|148240.5|148150.5|148266.1|148176.1|148274.2|148184.2|148234.2|148144.2|31
1650364870000|2022-04-19 10:41:10|148264.7|148174.7|148264.7|148174.7|148265.7|148175.7|148263.1|148173.1|26
1650364880000|2022-04-19 10:41:20|148265|148175|148263.1|148173.1|148266|148176|148262|148172|24
1650364890000|2022-04-19 10:41:30|148263.3|148173.3|148263.6|148173.6|148265.5|148175.5|148260.7|148170.7|29
1650364900000|2022-04-19 10:41:40|148264.8|148174.8|148268.5|148178.5|148269.3|148179.3|148262.9|148172.9|29
1650364910000|2022-04-19 10:41:50|148267.7|148177.7|148270.3|148180.3|148272.6|148182.6|148259.1|148169.1|24
1650364920000|2022-04-19 10:42:00|148270.2|148180.2|148267.7|148177.7|148271.7|148181.7|148267.3|148177.3|31
1650364930000|2022-04-19 10:42:10|148267.8|148177.8|148268.2|148178.2|148271.6|148181.6|148265.9|148175.9|31
1650364940000|2022-04-19 10:42:20|148269.5|148179.5|148256.7|148166.7|148285.5|148195.5|148255.3|148165.3|37
1650364950000|2022-04-19 10:42:30|148262.9|148172.9|148269.7|148179.7|148283.9|148193.9|148262.9|148172.9|33
1650364960000|2022-04-19 10:42:40|148273.4|148183.4|148269.1|148179.1|148275.7|148185.7|148267.5|148177.5|19
1650364970000|2022-04-19 10:42:50|148269.2|148179.2|148275|148185|148275|148185|148265.8|148175.8|36
1650364980000|2022-04-19 10:43:00|148275.4|148185.4|148265.9|148175.9|148276.5|148186.5|148265.2|148175.2|31
1650364990000|2022-04-19 10:43:10|148265.6|148175.6|148268.8|148178.8|148269|148179|148265.6|148175.6|22
1650365000000|2022-04-19 10:43:20|148268.1|148178.1|148271.5|148181.5|148271.5|148181.5|148261.3|148171.3|29
1650365010000|2022-04-19 10:43:30|148269.2|148179.2|148226.3|148136.3|148269.2|148179.2|148222.3|148132.3|26
1650365020000|2022-04-19 10:43:40|148227.2|148137.2|148225|148135|148228.2|148138.2|148223.5|148133.5|27
1650365030000|2022-04-19 10:43:50|148225.4|148135.4|148229.4|148139.4|148230.9|148140.9|148224.2|148134.2|15
1650365040000|2022-04-19 10:44:00|148228.3|148138.3|148281.4|148191.4|148281.4|148191.4|148220|148130|28
1650365050000|2022-04-19 10:44:10|148273.7|148183.7|148274.8|148184.8|148283.5|148193.5|148264.6|148174.6|34
1650365060000|2022-04-19 10:44:20|148274|148184|148276.3|148186.3|148277.8|148187.8|148271.8|148181.8|26
1650365070000|2022-04-19 10:44:30|148276.2|148186.2|148274.8|148184.8|148276.8|148186.8|148273.5|148183.5|23
1650365080000|2022-04-19 10:44:40|148272.2|148182.2|148267.4|148177.4|148273.7|148183.7|148267.4|148177.4|16
1650365090000|2022-04-19 10:44:50|148268.6|148178.6|148270.6|148180.6|148276.4|148186.4|148262.9|148172.9|22
1650365100000|2022-04-19 10:45:00|148270.2|148180.2|148273.9|148183.9|148279.5|148189.5|148268.1|148178.1|31
1650365110000|2022-04-19 10:45:10|148277.8|148187.8|148336.4|148246.4|148355.2|148265.2|148277.8|148187.8|31
1650365120000|2022-04-19 10:45:20|148337.4|148247.4|148343.2|148253.2|148343.8|148253.8|148332.2|148242.2|24
1650365130000|2022-04-19 10:45:30|148342.8|148252.8|148339.7|148249.7|148343.5|148253.5|148328.5|148238.5|26
1650365140000|2022-04-19 10:45:40|148340.9|148250.9|148362.7|148272.7|148366.7|148276.7|148339.1|148249.1|26
1650365150000|2022-04-19 10:45:50|148361.9|148271.9|148362.8|148272.8|148363.3|148273.3|148357.8|148267.8|22
1650365160000|2022-04-19 10:46:00|148361.4|148271.4|148376.8|148286.8|148385.1|148295.1|148359.9|148269.9|22
1650365170000|2022-04-19 10:46:10|148376.2|148286.2|148383.5|148293.5|148384.1|148294.1|148376.2|148286.2|20
1650365180000|2022-04-19 10:46:20|148383.3|148293.3|148405.3|148315.3|148409.9|148319.9|148376.7|148286.7|18
1650365190000|2022-04-19 10:46:30|148414.5|148324.5|148409|148319|148415|148325|148404.3|148314.3|17
1650365200000|2022-04-19 10:46:40|148411.5|148321.5|148410.1|148320.1|148411.9|148321.9|148408.9|148318.9|24
1650365210000|2022-04-19 10:46:50|148409.7|148319.7|148409|148319|148411|148321|148404.6|148314.6|24
1650365220000|2022-04-19 10:47:00|148409.3|148319.3|148483.6|148393.6|148487.7|148397.7|148406|148316|34
1650365230000|2022-04-19 10:47:10|148485.6|148395.6|148483.8|148393.8|148496.5|148406.5|148483.8|148393.8|34
1650365240000|2022-04-19 10:47:20|148488.8|148398.8|148463.9|148373.9|148491.8|148401.8|148431|148341|39
1650365250000|2022-04-19 10:47:30|148465.7|148375.7|148513.6|148423.6|148513.8|148423.8|148430.4|148340.4|39
1650365260000|2022-04-19 10:47:40|148516.4|148426.4|148524|148434|148536.7|148446.7|148500.1|148410.1|28
1650365270000|2022-04-19 10:47:50|148523.2|148433.2|148511.3|148421.3|148526.1|148436.1|148510.8|148420.8|29
1650365280000|2022-04-19 10:48:00|148513.4|148423.4|148511.6|148421.6|148513.4|148423.4|148509|148419|21
1650365290000|2022-04-19 10:48:10|148512.2|148422.2|148514.6|148424.6|148517.7|148427.7|148510.3|148420.3|23
1650365300000|2022-04-19 10:48:20|148498.1|148408.1|148576.7|148486.7|148577|148487|148498.1|148408.1|32
1650365310000|2022-04-19 10:48:30|148577.1|148487.1|148576.7|148486.7|148592.3|148502.3|148538.5|148448.5|37
1650365320000|2022-04-19 10:48:40|148576.2|148486.2|148576.1|148486.1|148578.2|148488.2|148575.3|148485.3|25
1650365330000|2022-04-19 10:48:50|148576.4|148486.4|148575.3|148485.3|148579.3|148489.3|148573.6|148483.6|21
1650365340000|2022-04-19 10:49:00|148575.1|148485.1|148576.7|148486.7|148579.3|148489.3|148574.1|148484.1|15
1650365350000|2022-04-19 10:49:10|148570.8|148480.8|148618.2|148528.2|148627.3|148537.3|148570.4|148480.4|22
1650365360000|2022-04-19 10:49:20|148618.8|148528.8|148615.8|148525.8|148622.7|148532.7|148614.5|148524.5|23
1650365370000|2022-04-19 10:49:30|148615.5|148525.5|148612.6|148522.6|148616.5|148526.5|148612.5|148522.5|16
1650365380000|2022-04-19 10:49:40|148612.8|148522.8|148612.8|148522.8|148614.2|148524.2|148612.3|148522.3|19
1650365390000|2022-04-19 10:49:50|148613.1|148523.1|148612|148522|148613.9|148523.9|148610.8|148520.8|24
1650365400000|2022-04-19 10:50:00|148612.1|148522.1|148560.7|148470.7|148612.7|148522.7|148559.9|148469.9|27
1650365410000|2022-04-19 10:50:10|148560.9|148470.9|148561.2|148471.2|148562.1|148472.1|148557.1|148467.1|23
1650365420000|2022-04-19 10:50:20|148560.7|148470.7|148548.8|148458.8|148560.7|148470.7|148548.6|148458.6|25
1650365430000|2022-04-19 10:50:30|148548.6|148458.6|148546.7|148456.7|148549|148459|148546.2|148456.2|20
1650365440000|2022-04-19 10:50:40|148547.1|148457.1|148545|148455|148547.1|148457.1|148544.7|148454.7|17
1650365450000|2022-04-19 10:50:50|148545.1|148455.1|148552.6|148462.6|148555|148465|148543.1|148453.1|28
1650365460000|2022-04-19 10:51:00|148553.1|148463.1|148550|148460|148553.1|148463.1|148542.7|148452.7|25
1650365470000|2022-04-19 10:51:10|148549|148459|148546.5|148456.5|148550.4|148460.4|148545.4|148455.4|28
1650365480000|2022-04-19 10:51:20|148546.8|148456.8|148546.1|148456.1|148547.3|148457.3|148539.2|148449.2|30
1650365490000|2022-04-19 10:51:30|148543.9|148453.9|148553.4|148463.4|148553.4|148463.4|148543.9|148453.9|36
1650365500000|2022-04-19 10:51:40|148552.3|148462.3|148532.5|148442.5|148552.9|148462.9|148526.8|148436.8|35
1650365510000|2022-04-19 10:51:50|148530.5|148440.5|148555.3|148465.3|148557.1|148467.1|148528.4|148438.4|24
1650365520000|2022-04-19 10:52:00|148555.5|148465.5|148531.2|148441.2|148560.6|148470.6|148517.6|148427.6|30
1650365530000|2022-04-19 10:52:10|148532.4|148442.4|148542.4|148452.4|148545.2|148455.2|148531.3|148441.3|26
1650365540000|2022-04-19 10:52:20|148545.2|148455.2|148543.3|148453.3|148545.2|148455.2|148538.9|148448.9|27
1650365550000|2022-04-19 10:52:30|148543.1|148453.1|148546.4|148456.4|148547|148457|148541.6|148451.6|23
1650365560000|2022-04-19 10:52:40|148545.9|148455.9|148545.2|148455.2|148546.5|148456.5|148541.3|148451.3|19
1650365570000|2022-04-19 10:52:50|148544.1|148454.1|148545.7|148455.7|148551.8|148461.8|148542.6|148452.6|18
1650365580000|2022-04-19 10:53:00|148545.2|148455.2|148544.7|148454.7|148546.7|148456.7|148537.7|148447.7|12
1650365590000|2022-04-19 10:53:10|148534.1|148444.1|148540.3|148450.3|148544.1|148454.1|148528.1|148438.1|19
1650365600000|2022-04-19 10:53:20|148537.4|148447.4|148537.5|148447.5|148539.7|148449.7|148534.1|148444.1|28
1650365610000|2022-04-19 10:53:30|148537.3|148447.3|148508.5|148418.5|148538.1|148448.1|148508.4|148418.4|29
1650365620000|2022-04-19 10:53:40|148507.5|148417.5|148478.1|148388.1|148512.8|148422.8|148478|148388|18
1650365630000|2022-04-19 10:53:50|148493.4|148403.4|148483.7|148393.7|148496.2|148406.2|148478.6|148388.6|29
1650365640000|2022-04-19 10:54:00|148482.7|148392.7|148478|148388|148482.7|148392.7|148476.2|148386.2|27
1650365650000|2022-04-19 10:54:10|148482.2|148392.2|148500.8|148410.8|148502.8|148412.8|148481|148391|34
1650365660000|2022-04-19 10:54:20|148504.2|148414.2|148530.3|148440.3|148533.5|148443.5|148499.2|148409.2|28
1650365670000|2022-04-19 10:54:30|148530|148440|148543.3|148453.3|148548.8|148458.8|148506.6|148416.6|31
1650365680000|2022-04-19 10:54:40|148543.1|148453.1|148559.4|148469.4|148562.3|148472.3|148543.1|148453.1|26
1650365690000|2022-04-19 10:54:50|148563.5|148473.5|148570.6|148480.6|148588|148498|148558.2|148468.2|23
1650365700000|2022-04-19 10:55:00|148566.8|148476.8|148558.4|148468.4|148573.5|148483.5|148529.1|148439.1|32
1650365710000|2022-04-19 10:55:10|148562.9|148472.9|148562.4|148472.4|148577.5|148487.5|148559|148469|15
1650365720000|2022-04-19 10:55:20|148562|148472|148576.9|148486.9|148581.3|148491.3|148562|148472|13
1650365730000|2022-04-19 10:55:30|148570.8|148480.8|148564.3|148474.3|148574|148484|148520.4|148430.4|26
1650365740000|2022-04-19 10:55:40|148550|148460|148568.3|148478.3|148576.1|148486.1|148541.9|148451.9|22
1650365750000|2022-04-19 10:55:50|148569|148479|148574.2|148484.2|148577.4|148487.4|148567.5|148477.5|22
1650365760000|2022-04-19 10:56:00|148575.4|148485.4|148571.5|148481.5|148575.8|148485.8|148570.5|148480.5|23
1650365770000|2022-04-19 10:56:10|148567.4|148477.4|148564.2|148474.2|148574.8|148484.8|148563.2|148473.2|26
1650365780000|2022-04-19 10:56:20|148568.5|148478.5|148568.1|148478.1|148574.6|148484.6|148564.4|148474.4|32
1650365790000|2022-04-19 10:56:30|148565.8|148475.8|148576.5|148486.5|148579.5|148489.5|148565.8|148475.8|21
1650365800000|2022-04-19 10:56:40|148576.3|148486.3|148576.6|148486.6|148577.4|148487.4|148575.4|148485.4|17
1650365810000|2022-04-19 10:56:50|148576.1|148486.1|148578.4|148488.4|148586.5|148496.5|148573.3|148483.3|26
1650365820000|2022-04-19 10:57:00|148583.2|148493.2|148582.3|148492.3|148584.7|148494.7|148578.3|148488.3|22
1650365830000|2022-04-19 10:57:10|148581.7|148491.7|148581.3|148491.3|148584.6|148494.6|148576.7|148486.7|24
1650365840000|2022-04-19 10:57:20|148581.9|148491.9|148587.3|148497.3|148590.8|148500.8|148579.3|148489.3|16
1650365850000|2022-04-19 10:57:30|148587.6|148497.6|148580.8|148490.8|148588.1|148498.1|148580.8|148490.8|22
1650365860000|2022-04-19 10:57:40|148578.5|148488.5|148580.8|148490.8|148580.8|148490.8|148577.8|148487.8|20
1650365870000|2022-04-19 10:57:50|148580.9|148490.9|148577.7|148487.7|148580.9|148490.9|148576.4|148486.4|16
1650365880000|2022-04-19 10:58:00|148576.7|148486.7|148583.2|148493.2|148583.2|148493.2|148576.7|148486.7|17
1650365890000|2022-04-19 10:58:10|148582.8|148492.8|148580.9|148490.9|148582.8|148492.8|148576.7|148486.7|22
1650365900000|2022-04-19 10:58:20|148580.5|148490.5|148581.1|148491.1|148581.4|148491.4|148578.8|148488.8|12
1650365910000|2022-04-19 10:58:30|148580.1|148490.1|148579.7|148489.7|148581.2|148491.2|148578.2|148488.2|14
1650365920000|2022-04-19 10:58:40|148580.5|148490.5|148579|148489|148580.7|148490.7|148578.2|148488.2|15
1650365930000|2022-04-19 10:58:50|148582|148492|148582.5|148492.5|148582.6|148492.6|148581.1|148491.1|18
1650365940000|2022-04-19 10:59:00|148582.6|148492.6|148579.5|148489.5|148583.1|148493.1|148579.5|148489.5|17
1650365950000|2022-04-19 10:59:10|148580.5|148490.5|148581.2|148491.2|148581.6|148491.6|148580.5|148490.5|11
1650365960000|2022-04-19 10:59:20|148580.6|148490.6|148581.4|148491.4|148582.1|148492.1|148577.9|148487.9|15
1650365970000|2022-04-19 10:59:30|148581.1|148491.1|148582.1|148492.1|148586.2|148496.2|148580.3|148490.3|22
1650365980000|2022-04-19 10:59:40|148582.6|148492.6|148583.3|148493.3|148589.7|148499.7|148582.4|148492.4|22
1650365990000|2022-04-19 10:59:50|148583|148493|148614.9|148524.9|148618|148528|148583|148493|27
1650366000000|2022-04-19 11:00:00|148610.5|148520.5|148610.8|148520.8|148616.6|148526.6|148610.5|148520.5|26
1650366010000|2022-04-19 11:00:10|148610.6|148520.6|148620.2|148530.2|148621.7|148531.7|148608.7|148518.7|29
1650366020000|2022-04-19 11:00:20|148620|148530|148625.8|148535.8|148625.8|148535.8|148613.3|148523.3|36
1650366030000|2022-04-19 11:00:30|148625.3|148535.3|148656.8|148566.8|148656.9|148566.9|148624.5|148534.5|37
1650366040000|2022-04-19 11:00:40|148659.3|148569.3|148726.6|148636.6|148726.6|148636.6|148657.2|148567.2|38
1650366050000|2022-04-19 11:00:50|148725.9|148635.9|148749.7|148659.7|148764.5|148674.5|148722|148632|32
1650366060000|2022-04-19 11:01:00|148749|148659|148718.3|148628.3|148750|148660|148714.8|148624.8|38
1650366070000|2022-04-19 11:01:10|148716.7|148626.7|148708.5|148618.5|148718.1|148628.1|148708.5|148618.5|31
1650366080000|2022-04-19 11:01:20|148710.9|148620.9|148709.8|148619.8|148711.7|148621.7|148709|148619|15
1650366090000|2022-04-19 11:01:30|148705.7|148615.7|148663|148573|148705.7|148615.7|148657.7|148567.7|34
1650366100000|2022-04-19 11:01:40|148662.4|148572.4|148688.8|148598.8|148692.9|148602.9|148662.2|148572.2|38
1650366110000|2022-04-19 11:01:50|148688.6|148598.6|148697|148607|148697|148607|148688.6|148598.6|31
1650366120000|2022-04-19 11:02:00|148697.7|148607.7|148705.5|148615.5|148711.4|148621.4|148696.7|148606.7|33
1650366130000|2022-04-19 11:02:10|148705.7|148615.7|148704.2|148614.2|148705.7|148615.7|148699.9|148609.9|27
1650366140000|2022-04-19 11:02:20|148704.3|148614.3|148699.5|148609.5|148705|148615|148699.5|148609.5|24
1650366150000|2022-04-19 11:02:30|148699.7|148609.7|148695.2|148605.2|148701.4|148611.4|148689.6|148599.6|28
1650366160000|2022-04-19 11:02:40|148696.1|148606.1|148698|148608|148700.9|148610.9|148694.2|148604.2|34
1650366170000|2022-04-19 11:02:50|148699.4|148609.4|148717.9|148627.9|148719.4|148629.4|148698.4|148608.4|32
1650366180000|2022-04-19 11:03:00|148721|148631|148768.4|148678.4|148784.8|148694.8|148715.3|148625.3|37
1650366190000|2022-04-19 11:03:10|148772|148682|148775.1|148685.1|148779.5|148689.5|148772|148682|37
1650366200000|2022-04-19 11:03:20|148775.2|148685.2|148774.2|148684.2|148775.2|148685.2|148772.6|148682.6|30
1650366210000|2022-04-19 11:03:30|148774|148684|148764.9|148674.9|148777.9|148687.9|148762.4|148672.4|25
1650366220000|2022-04-19 11:03:40|148758.2|148668.2|148759.5|148669.5|148761.7|148671.7|148740.2|148650.2|37
1650366230000|2022-04-19 11:03:50|148759.8|148669.8|148759.3|148669.3|148761.7|148671.7|148754.1|148664.1|25
1650366240000|2022-04-19 11:04:00|148760.2|148670.2|148763.4|148673.4|148763.5|148673.5|148758.7|148668.7|31
1650366250000|2022-04-19 11:04:10|148762|148672|148739.6|148649.6|148763.4|148673.4|148736.1|148646.1|23
1650366260000|2022-04-19 11:04:20|148738.9|148648.9|148736.5|148646.5|148738.9|148648.9|148726.3|148636.3|18
1650366270000|2022-04-19 11:04:30|148735.9|148645.9|148727.1|148637.1|148738.5|148648.5|148710.8|148620.8|25
1650366280000|2022-04-19 11:04:40|148725.9|148635.9|148720.9|148630.9|148728|148638|148720.7|148630.7|22
1650366290000|2022-04-19 11:04:50|148720.8|148630.8|148723.5|148633.5|148724|148634|148720.3|148630.3|18
1650366300000|2022-04-19 11:05:00|148723.8|148633.8|148721.9|148631.9|148724.3|148634.3|148721.6|148631.6|16
1650366310000|2022-04-19 11:05:10|148721.4|148631.4|148722.9|148632.9|148722.9|148632.9|148720.5|148630.5|16
1650366320000|2022-04-19 11:05:20|148722.8|148632.8|148721.7|148631.7|148724.1|148634.1|148721.3|148631.3|18
1650366330000|2022-04-19 11:05:30|148721.9|148631.9|148721.9|148631.9|148723.6|148633.6|148721.1|148631.1|19
1650366340000|2022-04-19 11:05:40|148722|148632|148720.7|148630.7|148724|148634|148719.8|148629.8|15
1650366350000|2022-04-19 11:05:50|148719.8|148629.8|148724.4|148634.4|148725.3|148635.3|148718.4|148628.4|20
1650366360000|2022-04-19 11:06:00|148723.7|148633.7|148775.9|148685.9|148775.9|148685.9|148720.7|148630.7|25
1650366370000|2022-04-19 11:06:10|148776.3|148686.3|148786.2|148696.2|148788.4|148698.4|148774.5|148684.5|32
1650366380000|2022-04-19 11:06:20|148787.5|148697.5|148790|148700|148792.8|148702.8|148786|148696|18
1650366390000|2022-04-19 11:06:30|148788|148698|148795|148705|148815.5|148725.5|148788|148698|22
1650366400000|2022-04-19 11:06:40|148790.1|148700.1|148801.2|148711.2|148806.9|148716.9|148787.5|148697.5|34
1650366410000|2022-04-19 11:06:50|148803.1|148713.1|148809.9|148719.9|148816.1|148726.1|148803.1|148713.1|29
1650366420000|2022-04-19 11:07:00|148806.1|148716.1|148797.4|148707.4|148806.7|148716.7|148797.2|148707.2|33
1650366430000|2022-04-19 11:07:10|148797.8|148707.8|148778.4|148688.4|148799.4|148709.4|148778.2|148688.2|26
1650366440000|2022-04-19 11:07:20|148780.2|148690.2|148793.5|148703.5|148813|148723|148780.2|148690.2|39
1650366450000|2022-04-19 11:07:30|148793.6|148703.6|148795|148705|148798.4|148708.4|148791.5|148701.5|25
1650366460000|2022-04-19 11:07:40|148794.5|148704.5|148809.1|148719.1|148813.5|148723.5|148793.7|148703.7|28
1650366470000|2022-04-19 11:07:50|148809|148719|148807.1|148717.1|148810.5|148720.5|148805.6|148715.6|27
1650366480000|2022-04-19 11:08:00|148807.9|148717.9|148792.6|148702.6|148810.9|148720.9|148792.4|148702.4|26
1650366490000|2022-04-19 11:08:10|148794.3|148704.3|148793.5|148703.5|148796.7|148706.7|148792.9|148702.9|27
1650366500000|2022-04-19 11:08:20|148794.1|148704.1|148805.1|148715.1|148807.2|148717.2|148793.6|148703.6|27
1650366510000|2022-04-19 11:08:30|148805.3|148715.3|148799.5|148709.5|148806|148716|148797.2|148707.2|34
1650366520000|2022-04-19 11:08:40|148799.3|148709.3|148803.9|148713.9|148804.8|148714.8|148796|148706|24
1650366530000|2022-04-19 11:08:50|148804.6|148714.6|148801.4|148711.4|148805.5|148715.5|148800.3|148710.3|21
1650366540000|2022-04-19 11:09:00|148800.2|148710.2|148815.4|148725.4|148817.6|148727.6|148794|148704|35
1650366550000|2022-04-19 11:09:10|148815.7|148725.7|148819.9|148729.9|148823.9|148733.9|148813.7|148723.7|32
1650366560000|2022-04-19 11:09:20|148820|148730|148860.2|148770.2|148860.2|148770.2|148816|148726|27
1650366570000|2022-04-19 11:09:30|148842.3|148752.3|148831.6|148741.6|148842.3|148752.3|148828.3|148738.3|29
1650366580000|2022-04-19 11:09:40|148832.7|148742.7|148828.9|148738.9|148832.7|148742.7|148827.7|148737.7|22
1650366590000|2022-04-19 11:09:50|148828.3|148738.3|148829.5|148739.5|148830.5|148740.5|148828.3|148738.3|10
1650366600000|2022-04-19 11:10:00|148829.4|148739.4|148831.2|148741.2|148832.5|148742.5|148829.3|148739.3|21
1650366610000|2022-04-19 11:10:10|148830.9|148740.9|148831.7|148741.7|148833|148743|148830.8|148740.8|17
1650366620000|2022-04-19 11:10:20|148831.3|148741.3|148829.4|148739.4|148851|148761|148829.4|148739.4|26
1650366630000|2022-04-19 11:10:30|148831.5|148741.5|148833|148743|148834.6|148744.6|148827.8|148737.8|20
1650366640000|2022-04-19 11:10:40|148832.6|148742.6|148849.2|148759.2|148849.2|148759.2|148830|148740|25
1650366650000|2022-04-19 11:10:50|148847.9|148757.9|148891.4|148801.4|148899.1|148809.1|148847.6|148757.6|34
1650366660000|2022-04-19 11:11:00|148890.9|148800.9|148885.2|148795.2|148894.7|148804.7|148882.5|148792.5|27
1650366670000|2022-04-19 11:11:10|148885.9|148795.9|148884.7|148794.7|148886.2|148796.2|148884.6|148794.6|20
1650366680000|2022-04-19 11:11:20|148884.8|148794.8|148886.8|148796.8|148891.5|148801.5|148878.7|148788.7|26
1650366690000|2022-04-19 11:11:30|148878.8|148788.8|148881.2|148791.2|148884.5|148794.5|148877.2|148787.2|20
1650366700000|2022-04-19 11:11:40|148882.5|148792.5|148866.3|148776.3|148882.5|148792.5|148860.6|148770.6|31
1650366710000|2022-04-19 11:11:50|148866.1|148776.1|148874|148784|148874.8|148784.8|148865.4|148775.4|25
1650366720000|2022-04-19 11:12:00|148873.8|148783.8|148883.8|148793.8|148888.3|148798.3|148871.3|148781.3|22
1650366730000|2022-04-19 11:12:10|148887.5|148797.5|148880.6|148790.6|148887.5|148797.5|148873.6|148783.6|26
1650366740000|2022-04-19 11:12:20|148880.5|148790.5|148879.2|148789.2|148882.9|148792.9|148876.7|148786.7|18
1650366750000|2022-04-19 11:12:30|148878.6|148788.6|148879.5|148789.5|148885.1|148795.1|148867.9|148777.9|23
1650366760000|2022-04-19 11:12:40|148883.1|148793.1|148869.8|148779.8|148883.1|148793.1|148865.6|148775.6|26
1650366770000|2022-04-19 11:12:50|148866|148776|148874.4|148784.4|148874.4|148784.4|148865.7|148775.7|19
1650366780000|2022-04-19 11:13:00|148871.6|148781.6|148879.3|148789.3|148882.5|148792.5|148867.4|148777.4|35
1650366790000|2022-04-19 11:13:10|148879|148789|148868.9|148778.9|148879|148789|148868.9|148778.9|32
1650366800000|2022-04-19 11:13:20|148869.3|148779.3|148855.2|148765.2|148869.4|148779.4|148851.1|148761.1|32
1650366810000|2022-04-19 11:13:30|148854.6|148764.6|148852.1|148762.1|148855|148765|148850.7|148760.7|25
1650366820000|2022-04-19 11:13:40|148852|148762|148854|148764|148855.6|148765.6|148848.9|148758.9|23
1650366830000|2022-04-19 11:13:50|148853.9|148763.9|148872.1|148782.1|148878.9|148788.9|148849.9|148759.9|30
1650366840000|2022-04-19 11:14:00|148867.5|148777.5|148877|148787|148879.7|148789.7|148866.3|148776.3|38
1650366850000|2022-04-19 11:14:10|148876.5|148786.5|148876.9|148786.9|148880.1|148790.1|148875.9|148785.9|32
1650366860000|2022-04-19 11:14:20|148876.6|148786.6|148883.7|148793.7|148889.1|148799.1|148871.3|148781.3|29
1650366870000|2022-04-19 11:14:30|148885.1|148795.1|148879.6|148789.6|148890.4|148800.4|148879.3|148789.3|35
1650366880000|2022-04-19 11:14:40|148880.5|148790.5|148877.3|148787.3|148910|148820|148872.1|148782.1|34
1650366890000|2022-04-19 11:14:50|148876.1|148786.1|148871.1|148781.1|148876.5|148786.5|148870.1|148780.1|15
1650366900000|2022-04-19 11:15:00|148870.7|148780.7|148864.7|148774.7|148874.4|148784.4|148860.5|148770.5|26
1650366910000|2022-04-19 11:15:10|148866.6|148776.6|148827.5|148737.5|148866.6|148776.6|148826.7|148736.7|19
1650366920000|2022-04-19 11:15:20|148826|148736|148825.2|148735.2|148828.1|148738.1|148823.9|148733.9|19
1650366930000|2022-04-19 11:15:30|148824.6|148734.6|148803.7|148713.7|148827.4|148737.4|148803.6|148713.6|17
1650366940000|2022-04-19 11:15:40|148802.4|148712.4|148802.9|148712.9|148805.5|148715.5|148801.9|148711.9|36
1650366950000|2022-04-19 11:15:50|148803.8|148713.8|148803.2|148713.2|148807.9|148717.9|148800.3|148710.3|28
1650366960000|2022-04-19 11:16:00|148803.6|148713.6|148808.4|148718.4|148808.4|148718.4|148799.2|148709.2|30
1650366970000|2022-04-19 11:16:10|148810.6|148720.6|148815.4|148725.4|148816.8|148726.8|148806.1|148716.1|32
1650366980000|2022-04-19 11:16:20|148813.9|148723.9|148808.4|148718.4|148817.4|148727.4|148804.1|148714.1|31
1650366990000|2022-04-19 11:16:30|148809.3|148719.3|148820.4|148730.4|148821.4|148731.4|148808.7|148718.7|27
1650367000000|2022-04-19 11:16:40|148818.2|148728.2|148815.8|148725.8|148818.7|148728.7|148814.3|148724.3|35
1650367010000|2022-04-19 11:16:50|148816.6|148726.6|148781|148691|148818.3|148728.3|148769.6|148679.6|35
1650367020000|2022-04-19 11:17:00|148777.3|148687.3|148769.5|148679.5|148777.3|148687.3|148762.8|148672.8|18
1650367030000|2022-04-19 11:17:10|148769.1|148679.1|148773.7|148683.7|148774.7|148684.7|148769.1|148679.1|17
1650367040000|2022-04-19 11:17:20|148774.1|148684.1|148739.7|148649.7|148774.3|148684.3|148727|148637|31
1650367050000|2022-04-19 11:17:30|148741.3|148651.3|148764.2|148674.2|148766.8|148676.8|148739.9|148649.9|21
1650367060000|2022-04-19 11:17:40|148763.4|148673.4|148764.3|148674.3|148771.8|148681.8|148758.9|148668.9|25
1650367070000|2022-04-19 11:17:50|148766.4|148676.4|148726.1|148636.1|148767.5|148677.5|148726.1|148636.1|27
1650367080000|2022-04-19 11:18:00|148724.6|148634.6|148733.4|148643.4|148735.4|148645.4|148724.6|148634.6|27
1650367090000|2022-04-19 11:18:10|148733.8|148643.8|148735|148645|148739.9|148649.9|148733|148643|28
1650367100000|2022-04-19 11:18:20|148735.1|148645.1|148731.6|148641.6|148736.4|148646.4|148731.6|148641.6|20
1650367110000|2022-04-19 11:18:30|148732.1|148642.1|148735.7|148645.7|148737.2|148647.2|148732.1|148642.1|16
1650367120000|2022-04-19 11:18:40|148735.8|148645.8|148745.8|148655.8|148752|148662|148733.5|148643.5|27
1650367130000|2022-04-19 11:18:50|148747.4|148657.4|148733.7|148643.7|148747.4|148657.4|148733|148643|34
1650367140000|2022-04-19 11:19:00|148734.3|148644.3|148729.9|148639.9|148734.3|148644.3|148729.6|148639.6|24
1650367150000|2022-04-19 11:19:10|148730.3|148640.3|148730.9|148640.9|148731.5|148641.5|148727.5|148637.5|20
1650367160000|2022-04-19 11:19:20|148737.4|148647.4|148727.2|148637.2|148737.4|148647.4|148726.5|148636.5|25
1650367170000|2022-04-19 11:19:30|148727.5|148637.5|148726.6|148636.6|148727.8|148637.8|148725.3|148635.3|23
1650367180000|2022-04-19 11:19:40|148725.7|148635.7|148727.3|148637.3|148729.7|148639.7|148725.7|148635.7|21
1650367190000|2022-04-19 11:19:50|148727.2|148637.2|148733.1|148643.1|148735.1|148645.1|148721.8|148631.8|23
1650367200000|2022-04-19 11:20:00|148731.8|148641.8|148737.1|148647.1|148738.2|148648.2|148731.8|148641.8|23
1650367210000|2022-04-19 11:20:10|148736.1|148646.1|148738.7|148648.7|148742.1|148652.1|148733.1|148643.1|23
1650367220000|2022-04-19 11:20:20|148734.8|148644.8|148735.4|148645.4|148737|148647|148732.4|148642.4|29
1650367230000|2022-04-19 11:20:30|148735|148645|148731.6|148641.6|148735|148645|148730.8|148640.8|20
1650367240000|2022-04-19 11:20:40|148732.1|148642.1|148736.7|148646.7|148737.5|148647.5|148729.7|148639.7|27
1650367250000|2022-04-19 11:20:50|148739.2|148649.2|148733.1|148643.1|148741.6|148651.6|148730.5|148640.5|28
1650367260000|2022-04-19 11:21:00|148731.2|148641.2|148732.4|148642.4|148735.9|148645.9|148731.2|148641.2|20
1650367270000|2022-04-19 11:21:10|148732.8|148642.8|148736.1|148646.1|148741.3|148651.3|148729.3|148639.3|26
1650367280000|2022-04-19 11:21:20|148735.7|148645.7|148716.8|148626.8|148740.3|148650.3|148716.8|148626.8|29
1650367290000|2022-04-19 11:21:30|148717|148627|148716|148626|148719.9|148629.9|148714.7|148624.7|32
1650367300000|2022-04-19 11:21:40|148715.7|148625.7|148685.4|148595.4|148715.7|148625.7|148685.4|148595.4|39
1650367310000|2022-04-19 11:21:50|148686.2|148596.2|148683.6|148593.6|148687.3|148597.3|148683.6|148593.6|24
1650367320000|2022-04-19 11:22:00|148682.9|148592.9|148687.1|148597.1|148691.9|148601.9|148679.7|148589.7|26
1650367330000|2022-04-19 11:22:10|148686|148596|148684|148594|148689.2|148599.2|148684|148594|23
1650367340000|2022-04-19 11:22:20|148683.6|148593.6|148693.1|148603.1|148699.9|148609.9|148683.6|148593.6|32
1650367350000|2022-04-19 11:22:30|148692.2|148602.2|148695.7|148605.7|148696|148606|148690.3|148600.3|18
1650367360000|2022-04-19 11:22:40|148696|148606|148694.4|148604.4|148703|148613|148694.4|148604.4|23
1650367370000|2022-04-19 11:22:50|148694.2|148604.2|148696.1|148606.1|148697.1|148607.1|148693.5|148603.5|17
1650367380000|2022-04-19 11:23:00|148696.2|148606.2|148698.1|148608.1|148706.6|148616.6|148695.5|148605.5|23
1650367390000|2022-04-19 11:23:10|148698|148608|148683.7|148593.7|148700|148610|148683.7|148593.7|27
1650367400000|2022-04-19 11:23:20|148686.6|148596.6|148687|148597|148689.2|148599.2|148684.1|148594.1|27
1650367410000|2022-04-19 11:23:30|148686.2|148596.2|148711.5|148621.5|148711.5|148621.5|148686.2|148596.2|28
1650367420000|2022-04-19 11:23:40|148713|148623|148698|148608|148714.2|148624.2|148698|148608|32
1650367430000|2022-04-19 11:23:50|148698.1|148608.1|148693.5|148603.5|148698.4|148608.4|148692|148602|25
1650367440000|2022-04-19 11:24:00|148693.6|148603.6|148699.6|148609.6|148706.3|148616.3|148689.7|148599.7|22
1650367450000|2022-04-19 11:24:10|148700.7|148610.7|148698.9|148608.9|148705.5|148615.5|148694.4|148604.4|16
1650367460000|2022-04-19 11:24:20|148699|148609|148693.8|148603.8|148699.5|148609.5|148692.4|148602.4|23
1650367470000|2022-04-19 11:24:30|148695.4|148605.4|148698.5|148608.5|148700.3|148610.3|148692.2|148602.2|26
1650367480000|2022-04-19 11:24:40|148698.8|148608.8|148695.9|148605.9|148700.3|148610.3|148693.9|148603.9|21
1650367490000|2022-04-19 11:24:50|148695.4|148605.4|148696.5|148606.5|148700|148610|148695.4|148605.4|21
1650367500000|2022-04-19 11:25:00|148695.9|148605.9|148696.3|148606.3|148696.5|148606.5|148693.8|148603.8|16
1650367510000|2022-04-19 11:25:10|148695.8|148605.8|148667.4|148577.4|148695.8|148605.8|148666|148576|30
1650367520000|2022-04-19 11:25:20|148667.1|148577.1|148670.1|148580.1|148670.1|148580.1|148664.3|148574.3|17
1650367530000|2022-04-19 11:25:30|148670.6|148580.6|148671.5|148581.5|148671.5|148581.5|148669|148579|19
1650367540000|2022-04-19 11:25:40|148671.9|148581.9|148671|148581|148672.7|148582.7|148667.3|148577.3|13
1650367550000|2022-04-19 11:25:50|148671.4|148581.4|148669.5|148579.5|148671.6|148581.6|148668.9|148578.9|12
1650367560000|2022-04-19 11:26:00|148668.4|148578.4|148669.1|148579.1|148669.4|148579.4|148665|148575|14
1650367570000|2022-04-19 11:26:10|148668.8|148578.8|148665.9|148575.9|148669.3|148579.3|148665.9|148575.9|8
1650367580000|2022-04-19 11:26:20|148667.9|148577.9|148647.7|148557.7|148667.9|148577.9|148626.3|148536.3|24
1650367590000|2022-04-19 11:26:30|148647.1|148557.1|148644.7|148554.7|148648.5|148558.5|148640.6|148550.6|23
1650367600000|2022-04-19 11:26:40|148645|148555|148592.9|148502.9|148645|148555|148589.4|148499.4|28
1650367610000|2022-04-19 11:26:50|148593.4|148503.4|148591.3|148501.3|148595|148505|148590.7|148500.7|29
1650367620000|2022-04-19 11:27:00|148589.5|148499.5|148590.5|148500.5|148596.9|148506.9|148588.2|148498.2|25
1650367630000|2022-04-19 11:27:10|148589.3|148499.3|148590.2|148500.2|148593.3|148503.3|148589.3|148499.3|23
1650367640000|2022-04-19 11:27:20|148590.8|148500.8|148592.7|148502.7|148593.1|148503.1|148588.7|148498.7|22
1650367650000|2022-04-19 11:27:30|148592.2|148502.2|148592.3|148502.3|148594.3|148504.3|148589.9|148499.9|21
1650367660000|2022-04-19 11:27:40|148593.7|148503.7|148591|148501|148595.2|148505.2|148590.4|148500.4|19
1650367670000|2022-04-19 11:27:50|148590.9|148500.9|148594.3|148504.3|148595.1|148505.1|148590.7|148500.7|25
1650367680000|2022-04-19 11:28:00|148593.7|148503.7|148593.4|148503.4|148600.9|148510.9|148589.1|148499.1|23
1650367690000|2022-04-19 11:28:10|148593.6|148503.6|148587.3|148497.3|148594.4|148504.4|148585.9|148495.9|27
1650367700000|2022-04-19 11:28:20|148588.1|148498.1|148588.8|148498.8|148591.5|148501.5|148588.1|148498.1|21
1650367710000|2022-04-19 11:28:30|148588.5|148498.5|148588.8|148498.8|148592.3|148502.3|148588.5|148498.5|21
1650367720000|2022-04-19 11:28:40|148588.3|148498.3|148586.9|148496.9|148590.4|148500.4|148586.2|148496.2|10
1650367730000|2022-04-19 11:28:50|148586.7|148496.7|148587.4|148497.4|148588.5|148498.5|148586.7|148496.7|10
1650367740000|2022-04-19 11:29:00|148587.3|148497.3|148584.7|148494.7|148588.9|148498.9|148583.6|148493.6|12
1650367750000|2022-04-19 11:29:10|148584.3|148494.3|148586.6|148496.6|148587.7|148497.7|148584.2|148494.2|9
1650367760000|2022-04-19 11:29:20|148588.3|148498.3|148587.5|148497.5|148589.7|148499.7|148583|148493|16
1650367770000|2022-04-19 11:29:30|148584|148494|148586.4|148496.4|148588.3|148498.3|148584|148494|16
1650367780000|2022-04-19 11:29:40|148588.4|148498.4|148587.3|148497.3|148591.6|148501.6|148583.3|148493.3|16
1650367790000|2022-04-19 11:29:50|148589.1|148499.1|148586.4|148496.4|148592.6|148502.6|148586.4|148496.4|19
1650367800000|2022-04-19 11:30:00|148586.8|148496.8|148552.4|148462.4|148589.4|148499.4|148534.9|148444.9|34
1650367810000|2022-04-19 11:30:10|148552.9|148462.9|148552.7|148462.7|148553|148463|148548.5|148458.5|23
1650367820000|2022-04-19 11:30:20|148552.5|148462.5|148539|148449|148554.1|148464.1|148539|148449|27
1650367830000|2022-04-19 11:30:30|148539.2|148449.2|148556.1|148466.1|148556.2|148466.2|148539.2|148449.2|35
1650367840000|2022-04-19 11:30:40|148556.4|148466.4|148557.9|148467.9|148560.7|148470.7|148552.1|148462.1|31
1650367850000|2022-04-19 11:30:50|148558|148468|148558.3|148468.3|148560.7|148470.7|148554.6|148464.6|26
1650367860000|2022-04-19 11:31:00|148557|148467|148562.5|148472.5|148563.6|148473.6|148557|148467|28
1650367870000|2022-04-19 11:31:10|148561.9|148471.9|148611.5|148521.5|148629.3|148539.3|148561.9|148471.9|38
1650367880000|2022-04-19 11:31:20|148610.3|148520.3|148600.9|148510.9|148610.3|148520.3|148599.9|148509.9|36
1650367890000|2022-04-19 11:31:30|148599.2|148509.2|148606|148516|148607.5|148517.5|148598.9|148508.9|35
1650367900000|2022-04-19 11:31:40|148606.5|148516.5|148601.4|148511.4|148609.1|148519.1|148601.4|148511.4|28
1650367910000|2022-04-19 11:31:50|148601.3|148511.3|148597.3|148507.3|148601.3|148511.3|148593.4|148503.4|27
1650367920000|2022-04-19 11:32:00|148596.9|148506.9|148601.2|148511.2|148601.4|148511.4|148596.7|148506.7|23
1650367930000|2022-04-19 11:32:10|148601.1|148511.1|148610.2|148520.2|148610.2|148520.2|148600.3|148510.3|24
1650367940000|2022-04-19 11:32:20|148612.4|148522.4|148611.4|148521.4|148614.2|148524.2|148609.5|148519.5|29
1650367950000|2022-04-19 11:32:30|148612.3|148522.3|148607.1|148517.1|148612.3|148522.3|148606.7|148516.7|22
1650367960000|2022-04-19 11:32:40|148606.7|148516.7|148607.7|148517.7|148609.5|148519.5|148606.7|148516.7|11
1650367970000|2022-04-19 11:32:50|148608|148518|148600.2|148510.2|148608|148518|148599.8|148509.8|22
1650367980000|2022-04-19 11:33:00|148599.2|148509.2|148600.3|148510.3|148601.3|148511.3|148599.2|148509.2|24
1650367990000|2022-04-19 11:33:10|148600.9|148510.9|148599.6|148509.6|148600.9|148510.9|148599|148509|13
1650368000000|2022-04-19 11:33:20|148599.8|148509.8|148601.3|148511.3|148601.3|148511.3|148598.3|148508.3|11
1650368010000|2022-04-19 11:33:30|148600.7|148510.7|148599.5|148509.5|148601|148511|148598.6|148508.6|12
1650368020000|2022-04-19 11:33:40|148599.6|148509.6|148601.5|148511.5|148601.7|148511.7|148599.6|148509.6|18
1650368030000|2022-04-19 11:33:50|148601.3|148511.3|148601.4|148511.4|148602.2|148512.2|148600.8|148510.8|11
1650368040000|2022-04-19 11:34:00|148601.1|148511.1|148600.8|148510.8|148601.6|148511.6|148600.3|148510.3|17
1650368050000|2022-04-19 11:34:10|148601|148511|148609.7|148519.7|148609.7|148519.7|148600|148510|12
1650368060000|2022-04-19 11:34:20|148609.6|148519.6|148608.8|148518.8|148610|148520|148605.4|148515.4|15
1650368070000|2022-04-19 11:34:30|148610.2|148520.2|148604.3|148514.3|148614.5|148524.5|148604.2|148514.2|18
1650368080000|2022-04-19 11:34:40|148610.1|148520.1|148611.1|148521.1|148613.8|148523.8|148606.1|148516.1|24
1650368090000|2022-04-19 11:34:50|148611.9|148521.9|148617.6|148527.6|148619.1|148529.1|148602.9|148512.9|32
1650368100000|2022-04-19 11:35:00|148619.2|148529.2|148618.1|148528.1|148619.4|148529.4|148616.9|148526.9|21
1650368110000|2022-04-19 11:35:10|148618|148528|148621.5|148531.5|148621.6|148531.6|148616.8|148526.8|21
1650368120000|2022-04-19 11:35:20|148621.4|148531.4|148654.2|148564.2|148654.8|148564.8|148620.8|148530.8|29
1650368130000|2022-04-19 11:35:30|148653.2|148563.2|148660.1|148570.1|148660.1|148570.1|148644.9|148554.9|30
1650368140000|2022-04-19 11:35:40|148659.9|148569.9|148651.9|148561.9|148661|148571|148651.6|148561.6|25
1650368150000|2022-04-19 11:35:50|148651.7|148561.7|148645.4|148555.4|148651.7|148561.7|148644.5|148554.5|22
1650368160000|2022-04-19 11:36:00|148645.5|148555.5|148670|148580|148670.9|148580.9|148639.1|148549.1|30
1650368170000|2022-04-19 11:36:10|148669.5|148579.5|148671.6|148581.6|148671.7|148581.7|148653.2|148563.2|33
1650368180000|2022-04-19 11:36:20|148671.7|148581.7|148691.9|148601.9|148696|148606|148665.6|148575.6|35
1650368190000|2022-04-19 11:36:30|148691.7|148601.7|148709.2|148619.2|148709.2|148619.2|148689.8|148599.8|28
1650368200000|2022-04-19 11:36:40|148706.7|148616.7|148703.8|148613.8|148708.8|148618.8|148701.3|148611.3|31
1650368210000|2022-04-19 11:36:50|148703.4|148613.4|148690.4|148600.4|148703.5|148613.5|148689.5|148599.5|24
1650368220000|2022-04-19 11:37:00|148691.2|148601.2|148696.1|148606.1|148696.1|148606.1|148689.1|148599.1|23
1650368230000|2022-04-19 11:37:10|148695.9|148605.9|148694.5|148604.5|148695.9|148605.9|148694.5|148604.5|11
1650368240000|2022-04-19 11:37:20|148694.4|148604.4|148695.1|148605.1|148696.2|148606.2|148694.4|148604.4|14
1650368250000|2022-04-19 11:37:30|148693.3|148603.3|148684.7|148594.7|148694.2|148604.2|148682.7|148592.7|22
1650368260000|2022-04-19 11:37:40|148684.8|148594.8|148684.5|148594.5|148685.2|148595.2|148683|148593|19
1650368270000|2022-04-19 11:37:50|148684.2|148594.2|148685.4|148595.4|148685.8|148595.8|148684.2|148594.2|13
1650368280000|2022-04-19 11:38:00|148685.2|148595.2|148703.7|148613.7|148704|148614|148685.2|148595.2|14
1650368290000|2022-04-19 11:38:10|148704.4|148614.4|148709.4|148619.4|148709.7|148619.7|148704.4|148614.4|26
1650368300000|2022-04-19 11:38:20|148709.3|148619.3|148735.3|148645.3|148735.3|148645.3|148709.3|148619.3|22
1650368310000|2022-04-19 11:38:30|148735.8|148645.8|148738.1|148648.1|148742.7|148652.7|148734.9|148644.9|24
1650368320000|2022-04-19 11:38:40|148738|148648|148755.4|148665.4|148755.4|148665.4|148736.1|148646.1|20
1650368330000|2022-04-19 11:38:50|148757.8|148667.8|148761.1|148671.1|148761.1|148671.1|148751.8|148661.8|29
1650368340000|2022-04-19 11:39:00|148759.1|148669.1|148759.7|148669.7|148767.1|148677.1|148753.3|148663.3|24
1650368350000|2022-04-19 11:39:10|148756|148666|148765.2|148675.2|148766.8|148676.8|148752.8|148662.8|24
1650368360000|2022-04-19 11:39:20|148765.6|148675.6|148736.8|148646.8|148767|148677|148736.8|148646.8|25
1650368370000|2022-04-19 11:39:30|148731.1|148641.1|148702.6|148612.6|148731.8|148641.8|148699.7|148609.7|32
1650368380000|2022-04-19 11:39:40|148701.3|148611.3|148708.4|148618.4|148710.3|148620.3|148701.3|148611.3|27
1650368390000|2022-04-19 11:39:50|148708.5|148618.5|148708.3|148618.3|148709.6|148619.6|148705.1|148615.1|19
1650368400000|2022-04-19 11:40:00|148708.5|148618.5|148706.3|148616.3|148710.4|148620.4|148706.1|148616.1|18
1650368410000|2022-04-19 11:40:10|148706.9|148616.9|148755.7|148665.7|148757|148667|148706.9|148616.9|32
1650368420000|2022-04-19 11:40:20|148758.9|148668.9|148754.3|148664.3|148759.4|148669.4|148739.7|148649.7|36
1650368430000|2022-04-19 11:40:30|148756.3|148666.3|148756.1|148666.1|148758|148668|148751.7|148661.7|26
1650368440000|2022-04-19 11:40:40|148755.7|148665.7|148770.6|148680.6|148770.7|148680.7|148754.3|148664.3|20
1650368450000|2022-04-19 11:40:50|148770.3|148680.3|148774.6|148684.6|148774.6|148684.6|148768.4|148678.4|19
1650368460000|2022-04-19 11:41:00|148774.5|148684.5|148773.6|148683.6|148776.9|148686.9|148772.9|148682.9|14
1650368470000|2022-04-19 11:41:10|148776.1|148686.1|148777|148687|148777.2|148687.2|148770.8|148680.8|23
1650368480000|2022-04-19 11:41:20|148777.5|148687.5|148777.4|148687.4|148780.1|148690.1|148769.7|148679.7|28
1650368490000|2022-04-19 11:41:30|148778.5|148688.5|148773.3|148683.3|148778.9|148688.9|148772.1|148682.1|23
1650368500000|2022-04-19 11:41:40|148773.2|148683.2|148774.9|148684.9|148774.9|148684.9|148770.7|148680.7|18
1650368510000|2022-04-19 11:41:50|148775.1|148685.1|148772.1|148682.1|148775.7|148685.7|148769.7|148679.7|21
1650368520000|2022-04-19 11:42:00|148771.7|148681.7|148773.2|148683.2|148773.8|148683.8|148768.9|148678.9|22
1650368530000|2022-04-19 11:42:10|148773|148683|148774.4|148684.4|148775.1|148685.1|148771.7|148681.7|22
1650368540000|2022-04-19 11:42:20|148774.3|148684.3|148772.9|148682.9|148775.4|148685.4|148771.5|148681.5|22
1650368550000|2022-04-19 11:42:30|148772.6|148682.6|148768.3|148678.3|148772.9|148682.9|148766.8|148676.8|19
1650368560000|2022-04-19 11:42:40|148768.9|148678.9|148772|148682|148772|148682|148767.4|148677.4|20
1650368570000|2022-04-19 11:42:50|148772.1|148682.1|148772|148682|148775.8|148685.8|148767.4|148677.4|21
1650368580000|2022-04-19 11:43:00|148770.9|148680.9|148768.7|148678.7|148770.9|148680.9|148767|148677|26
1650368590000|2022-04-19 11:43:10|148768.5|148678.5|148749.3|148659.3|148775.7|148685.7|148749.3|148659.3|31
1650368600000|2022-04-19 11:43:20|148749.7|148659.7|148774.8|148684.8|148774.8|148684.8|148741.1|148651.1|33
1650368610000|2022-04-19 11:43:30|148774.6|148684.6|148726.4|148636.4|148775.3|148685.3|148722.3|148632.3|32
1650368620000|2022-04-19 11:43:40|148728.1|148638.1|148754.7|148664.7|148757.1|148667.1|148727.2|148637.2|32
1650368630000|2022-04-19 11:43:50|148754.4|148664.4|148754|148664|148755|148665|148749.2|148659.2|24
1650368640000|2022-04-19 11:44:00|148754.5|148664.5|148753.6|148663.6|148754.8|148664.8|148748|148658|23
1650368650000|2022-04-19 11:44:10|148759.6|148669.6|148753.7|148663.7|148764.3|148674.3|148746.7|148656.7|34
1650368660000|2022-04-19 11:44:20|148751.9|148661.9|148755.6|148665.6|148755.6|148665.6|148746.4|148656.4|30
1650368670000|2022-04-19 11:44:30|148753|148663|148768.5|148678.5|148772.1|148682.1|148748.1|148658.1|27
1650368680000|2022-04-19 11:44:40|148768|148678|148770.6|148680.6|148774.7|148684.7|148766.6|148676.6|30
1650368690000|2022-04-19 11:44:50|148771.1|148681.1|148772.1|148682.1|148775.1|148685.1|148768.5|148678.5|26
1650368700000|2022-04-19 11:45:00|148772.8|148682.8|148770.4|148680.4|148777|148687|148767.7|148677.7|32
1650368710000|2022-04-19 11:45:10|148770.1|148680.1|148747.9|148657.9|148770.1|148680.1|148744.3|148654.3|33
1650368720000|2022-04-19 11:45:20|148747.8|148657.8|148748|148658|148748.7|148658.7|148744|148654|32
1650368730000|2022-04-19 11:45:30|148748.9|148658.9|148763.2|148673.2|148767.3|148677.3|148745.5|148655.5|31
1650368740000|2022-04-19 11:45:40|148766.3|148676.3|148768.1|148678.1|148769.3|148679.3|148759|148669|31
1650368750000|2022-04-19 11:45:50|148767.2|148677.2|148768|148678|148770.5|148680.5|148764.4|148674.4|21
1650368760000|2022-04-19 11:46:00|148769.1|148679.1|148763.2|148673.2|148773.6|148683.6|148759.8|148669.8|36
1650368770000|2022-04-19 11:46:10|148761.4|148671.4|148760.4|148670.4|148769|148679|148755.5|148665.5|27
1650368780000|2022-04-19 11:46:20|148759.3|148669.3|148759.7|148669.7|148762.2|148672.2|148753.8|148663.8|30
1650368790000|2022-04-19 11:46:30|148759.3|148669.3|148756.9|148666.9|148772.6|148682.6|148752.7|148662.7|36
1650368800000|2022-04-19 11:46:40|148754.5|148664.5|148772.9|148682.9|148777.6|148687.6|148754.5|148664.5|30
1650368810000|2022-04-19 11:46:50|148772.8|148682.8|148766.7|148676.7|148774.5|148684.5|148757.6|148667.6|22
1650368820000|2022-04-19 11:47:00|148770.7|148680.7|148767.2|148677.2|148771.8|148681.8|148765.6|148675.6|18
1650368830000|2022-04-19 11:47:10|148768.9|148678.9|148766.3|148676.3|148770.9|148680.9|148763.2|148673.2|23
1650368840000|2022-04-19 11:47:20|148767|148677|148724.1|148634.1|148767.7|148677.7|148698.3|148608.3|28
1650368850000|2022-04-19 11:47:30|148722.7|148632.7|148711.2|148621.2|148724.1|148634.1|148711.2|148621.2|34
1650368860000|2022-04-19 11:47:40|148710.1|148620.1|148722.6|148632.6|148723.1|148633.1|148707.3|148617.3|25
1650368870000|2022-04-19 11:47:50|148722|148632|148718.9|148628.9|148722.3|148632.3|148715|148625|20
1650368880000|2022-04-19 11:48:00|148719.7|148629.7|148715.1|148625.1|148719.9|148629.9|148713|148623|27
1650368890000|2022-04-19 11:48:10|148715.8|148625.8|148720.4|148630.4|148729.9|148639.9|148714.6|148624.6|30
1650368900000|2022-04-19 11:48:20|148720.2|148630.2|148725.4|148635.4|148725.5|148635.5|148714.8|148624.8|21
1650368910000|2022-04-19 11:48:30|148725.3|148635.3|148723.9|148633.9|148726.5|148636.5|148718.7|148628.7|28
1650368920000|2022-04-19 11:48:40|148723.3|148633.3|148655|148565|148729.4|148639.4|148655|148565|29
1650368930000|2022-04-19 11:48:50|148657.8|148567.8|148671|148581|148673|148583|148650.5|148560.5|31
1650368940000|2022-04-19 11:49:00|148670.9|148580.9|148673.9|148583.9|148677.7|148587.7|148669.5|148579.5|28
1650368950000|2022-04-19 11:49:10|148672.2|148582.2|148663.9|148573.9|148674.4|148584.4|148662.5|148572.5|27
1650368960000|2022-04-19 11:49:20|148669.2|148579.2|148601.6|148511.6|148669.2|148579.2|148582.5|148492.5|37
1650368970000|2022-04-19 11:49:30|148600.9|148510.9|148601.4|148511.4|148604|148514|148598.1|148508.1|27
1650368980000|2022-04-19 11:49:40|148603.4|148513.4|148598.4|148508.4|148603.4|148513.4|148596.9|148506.9|27
1650368990000|2022-04-19 11:49:50|148598.2|148508.2|148631.8|148541.8|148645.1|148555.1|148597.9|148507.9|26
1650369000000|2022-04-19 11:50:00|148631.9|148541.9|148635|148545|148635|148545|148630|148540|25
1650369010000|2022-04-19 11:50:10|148634.8|148544.8|148653.2|148563.2|148675.7|148564.2|148633.1|148539.7|31
1650369020000|2022-04-19 11:50:20|148652.5|148562.5|148646.5|148556.5|148658.4|148568.4|148646.5|148556.5|34
1650369030000|2022-04-19 11:50:30|148644.9|148554.9|148629.7|148539.7|148644.9|148554.9|148626.5|148536.5|34
1650369040000|2022-04-19 11:50:40|148630.1|148540.1|148667.3|148577.3|148673|148583|148628.7|148538.7|27
1650369050000|2022-04-19 11:50:50|148668.8|148578.8|148677.9|148587.9|148680|148590|148663.7|148573.7|39
1650369060000|2022-04-19 11:51:00|148672.7|148582.7|148663.4|148573.4|148677.9|148587.9|148663.4|148573.4|38
1650369070000|2022-04-19 11:51:10|148661|148571|148611.7|148521.7|148661.1|148571.1|148609.2|148519.2|32
1650369080000|2022-04-19 11:51:20|148612.7|148522.7|148622.6|148532.6|148627|148537|148612.7|148522.7|35
1650369090000|2022-04-19 11:51:30|148623.1|148533.1|148626.2|148536.2|148627.3|148537.3|148618.3|148528.3|33
1650369100000|2022-04-19 11:51:40|148626.7|148536.7|148625.2|148535.2|148627.4|148537.4|148625.2|148535.2|22
1650369110000|2022-04-19 11:51:50|148623.1|148533.1|148621.5|148531.5|148623.8|148533.8|148621|148531|25
1650369120000|2022-04-19 11:52:00|148621.8|148531.8|148622.4|148532.4|148625.8|148535.8|148620.8|148530.8|29
1650369130000|2022-04-19 11:52:10|148620.4|148530.4|148638.4|148548.4|148639.4|148549.4|148616.4|148526.4|34
1650369140000|2022-04-19 11:52:20|148637.4|148547.4|148637.6|148547.6|148640|148550|148636.8|148546.8|23
1650369150000|2022-04-19 11:52:30|148625|148535|148619.3|148529.3|148626.9|148536.9|148617|148527|28
1650369160000|2022-04-19 11:52:40|148619.4|148529.4|148621.4|148531.4|148622.1|148532.1|148615|148525|21
1650369170000|2022-04-19 11:52:50|148620.2|148530.2|148620.8|148530.8|148623.4|148533.4|148619.7|148529.7|14
1650369180000|2022-04-19 11:53:00|148618.9|148528.9|148617.4|148527.4|148626.2|148536.2|148615.7|148525.7|35
1650369190000|2022-04-19 11:53:10|148615.9|148525.9|148613.3|148523.3|148618.9|148528.9|148611.9|148521.9|25
1650369200000|2022-04-19 11:53:20|148613.4|148523.4|148611.6|148521.6|148618.3|148528.3|148606.4|148516.4|22
1650369210000|2022-04-19 11:53:30|148611.5|148521.5|148615.4|148525.4|148615.4|148525.4|148608.3|148518.3|20
1650369220000|2022-04-19 11:53:40|148614.1|148524.1|148615.6|148525.6|148615.6|148525.6|148608.4|148518.4|15
1650369230000|2022-04-19 11:53:50|148615.5|148525.5|148584.3|148494.3|148615.5|148525.5|148576|148486|29
1650369240000|2022-04-19 11:54:00|148581.5|148491.5|148580.1|148490.1|148587.5|148497.5|148579.3|148489.3|22
1650369250000|2022-04-19 11:54:10|148580.8|148490.8|148591|148501|148591|148501|148567.6|148477.6|34
1650369260000|2022-04-19 11:54:20|148592.2|148502.2|148594|148504|148594.4|148504.4|148588.7|148498.7|25
1650369270000|2022-04-19 11:54:30|148593.5|148503.5|148600.7|148510.7|148602.1|148512.1|148591.4|148501.4|26
1650369280000|2022-04-19 11:54:40|148599.8|148509.8|148614.9|148524.9|148614.9|148524.9|148599.5|148509.5|21
1650369290000|2022-04-19 11:54:50|148616.6|148526.6|148617.7|148527.7|148617.7|148527.7|148613.9|148523.9|21
1650369300000|2022-04-19 11:55:00|148617.5|148527.5|148589.5|148499.5|148617.5|148527.5|148585.7|148495.7|28
1650369310000|2022-04-19 11:55:10|148588.6|148498.6|148590.6|148500.6|148596.6|148506.6|148586.2|148496.2|31
1650369320000|2022-04-19 11:55:20|148590.9|148500.9|148605.4|148515.4|148621.4|148531.4|148590.9|148500.9|35
1650369330000|2022-04-19 11:55:30|148605|148515|148606|148516|148606.3|148516.3|148599.9|148509.9|31
1650369340000|2022-04-19 11:55:40|148605.9|148515.9|148604.4|148514.4|148607.8|148517.8|148601.8|148511.8|30
1650369350000|2022-04-19 11:55:50|148604.2|148514.2|148594.7|148504.7|148606.2|148516.2|148594.3|148504.3|31
1650369360000|2022-04-19 11:56:00|148594.8|148504.8|148594.2|148504.2|148596.1|148506.1|148593.4|148503.4|27
1650369370000|2022-04-19 11:56:10|148594.6|148504.6|148601.9|148511.9|148602.1|148512.1|148593.4|148503.4|21
1650369380000|2022-04-19 11:56:20|148601.7|148511.7|148612.4|148522.4|148616.9|148526.9|148582.6|148492.6|29
1650369390000|2022-04-19 11:56:30|148610.5|148520.5|148614.4|148524.4|148615.1|148525.1|148610.5|148520.5|15
1650369400000|2022-04-19 11:56:40|148614.8|148524.8|148611.8|148521.8|148614.8|148524.8|148610.4|148520.4|27
1650369410000|2022-04-19 11:56:50|148613.6|148523.6|148617.5|148527.5|148618.1|148528.1|148609.4|148519.4|28
1650369420000|2022-04-19 11:57:00|148616.7|148526.7|148584.6|148494.6|148619.5|148529.5|148580.5|148490.5|28
1650369430000|2022-04-19 11:57:10|148583.7|148493.7|148597.5|148507.5|148606.8|148516.8|148571.7|148481.7|34
1650369440000|2022-04-19 11:57:20|148596.9|148506.9|148597.2|148507.2|148601.4|148511.4|148595|148505|30
1650369450000|2022-04-19 11:57:30|148596.5|148506.5|148606|148516|148609.2|148519.2|148596.3|148506.3|21
1650369460000|2022-04-19 11:57:40|148605.3|148515.3|148620.9|148530.9|148620.9|148530.9|148605.3|148515.3|20
1650369470000|2022-04-19 11:57:50|148619.1|148529.1|148619.2|148529.2|148619.2|148529.2|148609.8|148519.8|21
1650369480000|2022-04-19 11:58:00|148619|148529|148610|148520|148620.2|148530.2|148601.2|148511.2|31
1650369490000|2022-04-19 11:58:10|148610.4|148520.4|148587.3|148497.3|148621.4|148531.4|148585.7|148495.7|26
1650369500000|2022-04-19 11:58:20|148587|148497|148522.6|148432.6|148588|148498|148518.7|148428.7|21
1650369510000|2022-04-19 11:58:30|148523.1|148433.1|148541.2|148451.2|148544.1|148454.1|148521|148431|34
1650369520000|2022-04-19 11:58:40|148540.7|148450.7|148539.4|148449.4|148541|148451|148538.3|148448.3|32
1650369530000|2022-04-19 11:58:50|148539.6|148449.6|148541.7|148451.7|148545.2|148455.2|148537.6|148447.6|34
1650369540000|2022-04-19 11:59:00|148539.7|148449.7|148534.1|148444.1|148543.2|148453.2|148531.3|148441.3|31
1650369550000|2022-04-19 11:59:10|148534|148444|148538.2|148448.2|148539.2|148449.2|148531.1|148441.1|31
1650369560000|2022-04-19 11:59:20|148539|148449|148533.9|148443.9|148540|148450|148533.9|148443.9|38
1650369570000|2022-04-19 11:59:30|148534.8|148444.8|148537.5|148447.5|148537.7|148447.7|148534.1|148444.1|28
1650369580000|2022-04-19 11:59:40|148537.4|148447.4|148538.3|148448.3|148539.5|148449.5|148536.9|148446.9|21
1650369590000|2022-04-19 11:59:50|148535.5|148445.5|148525.9|148435.9|148536.2|148446.2|148525.9|148435.9|26
1650369600000|2022-04-19 12:00:00|148526.4|148436.4|148537.9|148447.9|148537.9|148447.9|148519.9|148429.9|32
1650369610000|2022-04-19 12:00:10|148539.5|148449.5|148532|148442|148540.7|148450.7|148530.8|148440.8|37
1650369620000|2022-04-19 12:00:20|148535.3|148445.3|148534.9|148444.9|148536.3|148446.3|148531.6|148441.6|28
1650369630000|2022-04-19 12:00:30|148534.5|148444.5|148538.2|148448.2|148540.6|148450.6|148533.9|148443.9|24
1650369640000|2022-04-19 12:00:40|148539|148449|148537.6|148447.6|148543.6|148453.6|148536.4|148446.4|35
1650369650000|2022-04-19 12:00:50|148537.1|148447.1|148529.1|148439.1|148545.2|148455.2|148525|148435|33
1650369660000|2022-04-19 12:01:00|148526.5|148436.5|148543.9|148453.9|148543.9|148453.9|148524.3|148434.3|29
1650369670000|2022-04-19 12:01:10|148542.8|148452.8|148531.7|148441.7|148546.4|148456.4|148526.4|148436.4|32
1650369680000|2022-04-19 12:01:20|148532.9|148442.9|148527.4|148437.4|148537.4|148447.4|148526.1|148436.1|28
1650369690000|2022-04-19 12:01:30|148525.8|148435.8|148524.6|148434.6|148531.2|148441.2|148522.2|148432.2|28
1650369700000|2022-04-19 12:01:40|148526.4|148436.4|148526.1|148436.1|148527.8|148437.8|148525.4|148435.4|21
1650369710000|2022-04-19 12:01:50|148526|148436|148523.2|148433.2|148526.5|148436.5|148522.9|148432.9|20
1650369720000|2022-04-19 12:02:00|148524.3|148434.3|148531.6|148441.6|148532.1|148442.1|148523.4|148433.4|28
1650369730000|2022-04-19 12:02:10|148533.4|148443.4|148536.7|148446.7|148536.8|148446.8|148531.8|148441.8|18
1650369740000|2022-04-19 12:02:20|148536|148446|148529.5|148439.5|148536|148446|148528.7|148438.7|19
1650369750000|2022-04-19 12:02:30|148528.8|148438.8|148533.5|148443.5|148534.3|148444.3|148528.8|148438.8|25
1650369760000|2022-04-19 12:02:40|148533.7|148443.7|148548.9|148458.9|148551.7|148461.7|148533.5|148443.5|33
1650369770000|2022-04-19 12:02:50|148547.1|148457.1|148548.4|148458.4|148550.2|148460.2|148546.2|148456.2|25
1650369780000|2022-04-19 12:03:00|148548.9|148458.9|148549.5|148459.5|148549.7|148459.7|148547.4|148457.4|22
1650369790000|2022-04-19 12:03:10|148548.9|148458.9|148526.6|148436.6|148550.1|148460.1|148526.6|148436.6|25
1650369800000|2022-04-19 12:03:20|148526.8|148436.8|148534.9|148444.9|148534.9|148444.9|148526|148436|29
1650369810000|2022-04-19 12:03:30|148535.1|148445.1|148536.9|148446.9|148538.6|148448.6|148535.1|148445.1|19
1650369820000|2022-04-19 12:03:40|148537.1|148447.1|148537.7|148447.7|148538.8|148448.8|148537.1|148447.1|14
1650369830000|2022-04-19 12:03:50|148539.7|148449.7|148539|148449|148540.1|148450.1|148536.2|148446.2|12
1650369840000|2022-04-19 12:04:00|148539.6|148449.6|148536.7|148446.7|148541.2|148451.2|148536.4|148446.4|28
1650369850000|2022-04-19 12:04:10|148537.2|148447.2|148542.4|148452.4|148542.7|148452.7|148535.4|148445.4|27
1650369860000|2022-04-19 12:04:20|148542|148452|148543.8|148453.8|148544.7|148454.7|148542|148452|19
1650369870000|2022-04-19 12:04:30|148544.4|148454.4|148550.4|148460.4|148554.3|148464.3|148525.2|148435.2|33
1650369880000|2022-04-19 12:04:40|148553.3|148463.3|148554.5|148464.5|148557.3|148467.3|148550.3|148460.3|35
1650369890000|2022-04-19 12:04:50|148554.3|148464.3|148558.9|148468.9|148563.4|148473.4|148550.2|148460.2|34
1650369900000|2022-04-19 12:05:00|148558.8|148468.8|148568.7|148478.7|148575.4|148485.4|148558.8|148468.8|22
1650369910000|2022-04-19 12:05:10|148566.4|148476.4|148571.7|148481.7|148571.7|148481.7|148566.4|148476.4|24
1650369920000|2022-04-19 12:05:20|148570.4|148480.4|148570.9|148480.9|148571.3|148481.3|148569.2|148479.2|23
1650369930000|2022-04-19 12:05:30|148572.4|148482.4|148593.6|148503.6|148596.2|148506.2|148572.4|148482.4|32
1650369940000|2022-04-19 12:05:40|148594.9|148504.9|148580|148490|148594.9|148504.9|148578.5|148488.5|25
1650369950000|2022-04-19 12:05:50|148579|148489|148578.5|148488.5|148580.5|148490.5|148572.3|148482.3|25
1650369960000|2022-04-19 12:06:00|148569.1|148479.1|148540.1|148450.1|148569.1|148479.1|148532|148442|32
1650369970000|2022-04-19 12:06:10|148540.8|148450.8|148538.3|148448.3|148540.8|148450.8|148535.5|148445.5|26
1650369980000|2022-04-19 12:06:20|148543.7|148453.7|148546.1|148456.1|148550.7|148460.7|148542.1|148452.1|18
1650369990000|2022-04-19 12:06:30|148545|148455|148542.9|148452.9|148545.5|148455.5|148538.9|148448.9|26
1650370000000|2022-04-19 12:06:40|148541.4|148451.4|148534.2|148444.2|148541.4|148451.4|148532.7|148442.7|26
1650370010000|2022-04-19 12:06:50|148534.5|148444.5|148547.3|148457.3|148549.2|148459.2|148533.3|148443.3|27
1650370020000|2022-04-19 12:07:00|148546.8|148456.8|148547.7|148457.7|148548|148458|148543.4|148453.4|28
1650370030000|2022-04-19 12:07:10|148547.4|148457.4|148581.7|148491.7|148582.8|148492.8|148544.7|148454.7|24
1650370040000|2022-04-19 12:07:20|148583|148493|148582.1|148492.1|148584.5|148494.5|148581.1|148491.1|33
1650370050000|2022-04-19 12:07:30|148582|148492|148574.6|148484.6|148582.2|148492.2|148564.8|148474.8|32
1650370060000|2022-04-19 12:07:40|148574.5|148484.5|148530.4|148440.4|148575.2|148485.2|148530.4|148440.4|37
1650370070000|2022-04-19 12:07:50|148532|148442|148529.9|148439.9|148534.1|148444.1|148526.8|148436.8|29
1650370080000|2022-04-19 12:08:00|148533.1|148443.1|148534.8|148444.8|148539.8|148449.8|148533.1|148443.1|27
1650370090000|2022-04-19 12:08:10|148534.7|148444.7|148536|148446|148536.7|148446.7|148534.1|148444.1|16
1650370100000|2022-04-19 12:08:20|148534.9|148444.9|148535.5|148445.5|148536.3|148446.3|148533.9|148443.9|23
1650370110000|2022-04-19 12:08:30|148535.4|148445.4|148527.9|148437.9|148535.4|148445.4|148526|148436|25
1650370120000|2022-04-19 12:08:40|148525.2|148435.2|148534.5|148444.5|148542.9|148452.9|148525.2|148435.2|23
1650370130000|2022-04-19 12:08:50|148534.7|148444.7|148570.9|148480.9|148570.9|148480.9|148534.1|148444.1|24
1650370140000|2022-04-19 12:09:00|148566.7|148476.7|148556.2|148466.2|148567.8|148477.8|148554.4|148464.4|24
1650370150000|2022-04-19 12:09:10|148557.1|148467.1|148570.1|148480.1|148571.1|148481.1|148557.1|148467.1|23
1650370160000|2022-04-19 12:09:20|148572|148482|148585.9|148495.9|148587|148497|148566.7|148476.7|24
1650370170000|2022-04-19 12:09:30|148584.1|148494.1|148574|148484|148590|148500|148572.6|148482.6|31
1650370180000|2022-04-19 12:09:40|148573.9|148483.9|148575|148485|148578.1|148488.1|148573.9|148483.9|19
1650370190000|2022-04-19 12:09:50|148575.1|148485.1|148568.6|148478.6|148575.1|148485.1|148565.9|148475.9|28
1650370200000|2022-04-19 12:10:00|148569.7|148479.7|148572.5|148482.5|148574.3|148484.3|148569.7|148479.7|21
1650370210000|2022-04-19 12:10:10|148573.4|148483.4|148572.4|148482.4|148576.1|148486.1|148572.4|148482.4|20
1650370220000|2022-04-19 12:10:20|148571.8|148481.8|148572.9|148482.9|148573.4|148483.4|148571.7|148481.7|10
1650370230000|2022-04-19 12:10:30|148572.7|148482.7|148587.3|148497.3|148587.3|148497.3|148572.7|148482.7|21
1650370240000|2022-04-19 12:10:40|148586.7|148496.7|148571|148481|148587.3|148497.3|148560.4|148470.4|30
1650370250000|2022-04-19 12:10:50|148571.5|148481.5|148562.8|148472.8|148571.5|148481.5|148562.5|148472.5|22
1650370260000|2022-04-19 12:11:00|148563.3|148473.3|148568.6|148478.6|148570|148480|148563.3|148473.3|28
1650370270000|2022-04-19 12:11:10|148567.9|148477.9|148564.2|148474.2|148567.9|148477.9|148564.1|148474.1|14
1650370280000|2022-04-19 12:11:20|148564.6|148474.6|148563.4|148473.4|148566.2|148476.2|148561.3|148471.3|19
1650370290000|2022-04-19 12:11:30|148563|148473|148561.2|148471.2|148564.6|148474.6|148560.5|148470.5|29
1650370300000|2022-04-19 12:11:40|148561.1|148471.1|148561.1|148471.1|148561.2|148471.2|148560.7|148470.7|13
1650370310000|2022-04-19 12:11:50|148560.9|148470.9|148562.5|148472.5|148562.7|148472.7|148560.3|148470.3|18
1650370320000|2022-04-19 12:12:00|148562.8|148472.8|148560.4|148470.4|148564.8|148474.8|148559.6|148469.6|26
1650370330000|2022-04-19 12:12:10|148561.1|148471.1|148561.3|148471.3|148563.1|148473.1|148559.8|148469.8|20
1650370340000|2022-04-19 12:12:20|148561.7|148471.7|148560.1|148470.1|148562.8|148472.8|148558.7|148468.7|24
1650370350000|2022-04-19 12:12:30|148560|148470|148560.6|148470.6|148562.3|148472.3|148559.5|148469.5|22
1650370360000|2022-04-19 12:12:40|148561.4|148471.4|148560.4|148470.4|148561.4|148471.4|148558.2|148468.2|21
1650370370000|2022-04-19 12:12:50|148560.3|148470.3|148559.6|148469.6|148560.6|148470.6|148559.2|148469.2|12
1650370380000|2022-04-19 12:13:00|148558.8|148468.8|148561.6|148471.6|148562.3|148472.3|148558.8|148468.8|20
1650370390000|2022-04-19 12:13:10|148561.3|148471.3|148560.2|148470.2|148562.7|148472.7|148559.9|148469.9|15
1650370400000|2022-04-19 12:13:20|148560.9|148470.9|148554.6|148464.6|148564|148474|148552.9|148462.9|20
1650370410000|2022-04-19 12:13:30|148560.6|148470.6|148558.6|148468.6|148561.4|148471.4|148553.6|148463.6|18
1650370420000|2022-04-19 12:13:40|148558.9|148468.9|148558|148468|148559|148469|148557.2|148467.2|10
1650370430000|2022-04-19 12:13:50|148559.4|148469.4|148557.8|148467.8|148559.9|148469.9|148556.9|148466.9|15
1650370440000|2022-04-19 12:14:00|148557.9|148467.9|148531.2|148441.2|148557.9|148467.9|148529.8|148439.8|29
1650370450000|2022-04-19 12:14:10|148529.8|148439.8|148552.4|148462.4|148552.7|148462.7|148528.2|148438.2|35
1650370460000|2022-04-19 12:14:20|148551.1|148461.1|148553.7|148463.7|148564.2|148474.2|148549.9|148459.9|31
1650370470000|2022-04-19 12:14:30|148556.5|148466.5|148555.2|148465.2|148558.5|148468.5|148553.6|148463.6|29
1650370480000|2022-04-19 12:14:40|148560|148470|148539.7|148449.7|148560|148470|148525.5|148435.5|38
1650370490000|2022-04-19 12:14:50|148541.1|148451.1|148533.5|148443.5|148542.1|148452.1|148528.2|148438.2|31
1650370500000|2022-04-19 12:15:00|148537.1|148447.1|148532.8|148442.8|148544.7|148454.7|148531.4|148441.4|32
1650370510000|2022-04-19 12:15:10|148532|148442|148547.9|148457.9|148547.9|148457.9|148527.6|148437.6|27
1650370520000|2022-04-19 12:15:20|148548.6|148458.6|148534.4|148444.4|148551.1|148461.1|148532|148442|28
1650370530000|2022-04-19 12:15:30|148536|148446|148537.6|148447.6|148540.1|148450.1|148528.3|148438.3|25
1650370540000|2022-04-19 12:15:40|148539.5|148449.5|148533.8|148443.8|148540.1|148450.1|148531.8|148441.8|32
1650370550000|2022-04-19 12:15:50|148533.2|148443.2|148532|148442|148533.2|148443.2|148522.1|148432.1|31
1650370560000|2022-04-19 12:16:00|148532.3|148442.3|148528.4|148438.4|148532.6|148442.6|148524.7|148434.7|30
1650370570000|2022-04-19 12:16:10|148529.4|148439.4|148544.4|148454.4|148548.8|148458.8|148528.2|148438.2|31
1650370580000|2022-04-19 12:16:20|148545|148455|148536.9|148446.9|148545.2|148455.2|148536.3|148446.3|29
1650370590000|2022-04-19 12:16:30|148537|148447|148539.7|148449.7|148539.7|148449.7|148534.4|148444.4|26
1650370600000|2022-04-19 12:16:40|148540.3|148450.3|148549.7|148459.7|148549.7|148459.7|148538.9|148448.9|25
1650370610000|2022-04-19 12:16:50|148550.3|148460.3|148538.2|148448.2|148550.6|148460.6|148538|148448|27
1650370620000|2022-04-19 12:17:00|148537.1|148447.1|148540|148450|148540.3|148450.3|148532.7|148442.7|25
1650370630000|2022-04-19 12:17:10|148539.8|148449.8|148549.4|148459.4|148554.3|148464.3|148539.8|148449.8|31
1650370640000|2022-04-19 12:17:20|148550.1|148460.1|148557.5|148467.5|148558.1|148468.1|148544|148454|28
1650370650000|2022-04-19 12:17:30|148558.3|148468.3|148550.8|148460.8|148559.3|148469.3|148538.4|148448.4|28
1650370660000|2022-04-19 12:17:40|148551.2|148461.2|148545.5|148455.5|148551.8|148461.8|148541.7|148451.7|26
1650370670000|2022-04-19 12:17:50|148546|148456|148553.9|148463.9|148554.7|148464.7|148543.3|148453.3|30
1650370680000|2022-04-19 12:18:00|148556.7|148466.7|148562|148472|148563.7|148473.7|148556.7|148466.7|32
1650370690000|2022-04-19 12:18:10|148560.8|148470.8|148555.3|148465.3|148560.8|148470.8|148547.2|148457.2|30
1650370700000|2022-04-19 12:18:20|148555.2|148465.2|148568.4|148478.4|148568.4|148478.4|148555|148465|26
1650370710000|2022-04-19 12:18:30|148566.9|148476.9|148615.1|148525.1|148615.1|148525.1|148558.5|148468.5|32
1650370720000|2022-04-19 12:18:40|148612.2|148522.2|148607.8|148517.8|148614.6|148524.6|148606.3|148516.3|18
1650370730000|2022-04-19 12:18:50|148607.4|148517.4|148609.9|148519.9|148609.9|148519.9|148603.7|148513.7|20
1650370740000|2022-04-19 12:19:00|148610.4|148520.4|148605.4|148515.4|148611|148521|148604.9|148514.9|21
1650370750000|2022-04-19 12:19:10|148605|148515|148610.5|148520.5|148610.8|148520.8|148604.6|148514.6|16
1650370760000|2022-04-19 12:19:20|148611.2|148521.2|148562.7|148472.7|148611.3|148521.3|148546.3|148456.3|33
1650370770000|2022-04-19 12:19:30|148562.9|148472.9|148591.2|148501.2|148591.2|148501.2|148560.4|148470.4|28
1650370780000|2022-04-19 12:19:40|148591.1|148501.1|148577.8|148487.8|148591.6|148501.6|148577.8|148487.8|34
1650370790000|2022-04-19 12:19:50|148576.6|148486.6|148606.5|148516.5|148609.8|148519.8|148573.8|148483.8|24
1650370800000|2022-04-19 12:20:00|148611|148521|148619.6|148529.6|148619.6|148529.6|148611|148521|18
1650370810000|2022-04-19 12:20:10|148619.8|148529.8|148646.2|148556.2|148646.2|148556.2|148615|148525|27
1650370820000|2022-04-19 12:20:20|148646.7|148556.7|148645.6|148555.6|148656.3|148566.3|148645.6|148555.6|28
1650370830000|2022-04-19 12:20:30|148647.4|148557.4|148645.8|148555.8|148652.5|148562.5|148645.8|148555.8|23
1650370840000|2022-04-19 12:20:40|148645.9|148555.9|148679.6|148589.6|148679.6|148589.6|148645.2|148555.2|28
1650370850000|2022-04-19 12:20:50|148679.2|148589.2|148710.6|148620.6|148717|148627|148678.8|148588.8|39
1650370860000|2022-04-19 12:21:00|148710.4|148620.4|148707.6|148617.6|148711.5|148621.5|148703.9|148613.9|32
1650370870000|2022-04-19 12:21:10|148708.9|148618.9|148767.9|148677.9|148771.9|148681.9|148705.9|148615.9|35
1650370880000|2022-04-19 12:21:20|148770|148680|148746.5|148656.5|148781.7|148691.7|148742.7|148652.7|36
1650370890000|2022-04-19 12:21:30|148746|148656|148752.3|148662.3|148757.9|148667.9|148746|148656|29
1650370900000|2022-04-19 12:21:40|148753.7|148663.7|148754.9|148664.9|148764.3|148674.3|148752.9|148662.9|32
1650370910000|2022-04-19 12:21:50|148756.2|148666.2|148769.8|148679.8|148771.4|148681.4|148756.2|148666.2|37
1650370920000|2022-04-19 12:22:00|148768.5|148678.5|148761.5|148671.5|148779.2|148689.2|148756|148666|36
1650370930000|2022-04-19 12:22:10|148760.8|148670.8|148769.9|148679.9|148774.5|148684.5|148760.7|148670.7|35
1650370940000|2022-04-19 12:22:20|148767.5|148677.5|148807.5|148717.5|148812.7|148722.7|148767.5|148677.5|37
1650370950000|2022-04-19 12:22:30|148806.5|148716.5|148792.1|148702.1|148819.5|148729.5|148790|148700|34
1650370960000|2022-04-19 12:22:40|148794.2|148704.2|148815.7|148725.7|148816.4|148726.4|148792.6|148702.6|38
1650370970000|2022-04-19 12:22:50|148811.5|148721.5|148813.3|148723.3|148816.4|148726.4|148810.3|148720.3|33
1650370980000|2022-04-19 12:23:00|148813.5|148723.5|148809.5|148719.5|148817.8|148727.8|148809.5|148719.5|37
1650370990000|2022-04-19 12:23:10|148810|148720|148812.9|148722.9|148818.2|148728.2|148806.8|148716.8|32
1650371000000|2022-04-19 12:23:20|148813.9|148723.9|148820.1|148730.1|148820.1|148730.1|148812.4|148722.4|35
1650371010000|2022-04-19 12:23:30|148820.2|148730.2|148840.7|148750.7|148853.8|148763.8|148813.7|148723.7|29
1650371020000|2022-04-19 12:23:40|148842.3|148752.3|148836.2|148746.2|148844.9|148754.9|148835.2|148745.2|27
1650371030000|2022-04-19 12:23:50|148837.8|148747.8|148835.3|148745.3|148837.9|148747.9|148829.6|148739.6|37
1650371040000|2022-04-19 12:24:00|148834.3|148744.3|148836.4|148746.4|148841.8|148751.8|148832.6|148742.6|36
1650371050000|2022-04-19 12:24:10|148835.9|148745.9|148847.8|148757.8|148848.6|148758.6|148834.6|148744.6|33
1650371060000|2022-04-19 12:24:20|148847.2|148757.2|148835.7|148745.7|148849.6|148759.6|148833.4|148743.4|35
1650371070000|2022-04-19 12:24:30|148836.5|148746.5|148836.3|148746.3|148837.8|148747.8|148833.8|148743.8|31
1650371080000|2022-04-19 12:24:40|148835.9|148745.9|148841.4|148751.4|148843.5|148753.5|148835.2|148745.2|30
1650371090000|2022-04-19 12:24:50|148842|148752|148849.6|148759.6|148849.6|148759.6|148842|148752|32
1650371100000|2022-04-19 12:25:00|148852.1|148762.1|148839.5|148749.5|148852.1|148762.1|148838.5|148748.5|37
1650371110000|2022-04-19 12:25:10|148840|148750|148835.4|148745.4|148840.7|148750.7|148828.6|148738.6|32
1650371120000|2022-04-19 12:25:20|148835.6|148745.6|148809.8|148719.8|148849|148759|148809.8|148719.8|30
1650371130000|2022-04-19 12:25:30|148814.8|148724.8|148808.4|148718.4|148815.7|148725.7|148802.4|148712.4|33
1650371140000|2022-04-19 12:25:40|148808.7|148718.7|148806.6|148716.6|148808.7|148718.7|148802.9|148712.9|31
1650371150000|2022-04-19 12:25:50|148808.5|148718.5|148811.8|148721.8|148819.4|148729.4|148807.8|148717.8|33
1650371160000|2022-04-19 12:26:00|148811.7|148721.7|148806.9|148716.9|148812.6|148722.6|148805.8|148715.8|23
1650371170000|2022-04-19 12:26:10|148807.2|148717.2|148818.2|148728.2|148829.4|148739.4|148806.7|148716.7|32
1650371180000|2022-04-19 12:26:20|148822.3|148732.3|148832.6|148742.6|148836.3|148746.3|148817|148727|38
1650371190000|2022-04-19 12:26:30|148832.9|148742.9|148808|148718|148832.9|148742.9|148804|148714|31
1650371200000|2022-04-19 12:26:40|148807.8|148717.8|148811.1|148721.1|148812.2|148722.2|148806.8|148716.8|27
1650371210000|2022-04-19 12:26:50|148810.4|148720.4|148826.3|148736.3|148829.7|148739.7|148800.3|148710.3|38
1650371220000|2022-04-19 12:27:00|148821.6|148731.6|148826.4|148736.4|148828.1|148738.1|148821.6|148731.6|35
1650371230000|2022-04-19 12:27:10|148827.4|148737.4|148824.4|148734.4|148829|148739|148824.4|148734.4|30
1650371240000|2022-04-19 12:27:20|148824.3|148734.3|148822.7|148732.7|148824.3|148734.3|148820.3|148730.3|29
1650371250000|2022-04-19 12:27:30|148823.9|148733.9|148821.9|148731.9|148825|148735|148820.3|148730.3|26
1650371260000|2022-04-19 12:27:40|148822.1|148732.1|148827.9|148737.9|148828.2|148738.2|148821.1|148731.1|20
1650371270000|2022-04-19 12:27:50|148827.8|148737.8|148828.9|148738.9|148833.6|148743.6|148826.7|148736.7|29
1650371280000|2022-04-19 12:28:00|148831.2|148741.2|148826.5|148736.5|148831.2|148741.2|148825.2|148735.2|30
1650371290000|2022-04-19 12:28:10|148826.3|148736.3|148823|148733|148827.1|148737.1|148822.4|148732.4|23
1650371300000|2022-04-19 12:28:20|148823.4|148733.4|148823.1|148733.1|148824.4|148734.4|148815.3|148725.3|34
1650371310000|2022-04-19 12:28:30|148819.7|148729.7|148832.8|148742.8|148833|148743|148819.7|148729.7|29
1650371320000|2022-04-19 12:28:40|148832.1|148742.1|148830.9|148740.9|148833.2|148743.2|148830.6|148740.6|25
1650371330000|2022-04-19 12:28:50|148830.7|148740.7|148828.2|148738.2|148847.4|148757.4|148827.4|148737.4|33
1650371340000|2022-04-19 12:29:00|148826.7|148736.7|148822.1|148732.1|148826.7|148736.7|148821.2|148731.2|24
1650371350000|2022-04-19 12:29:10|148825|148735|148823.8|148733.8|148825|148735|148822.1|148732.1|19
1650371360000|2022-04-19 12:29:20|148824.3|148734.3|148823.9|148733.9|148824.6|148734.6|148822.8|148732.8|26
1650371370000|2022-04-19 12:29:30|148823.8|148733.8|148827.6|148737.6|148828.3|148738.3|148823.4|148733.4|25
1650371380000|2022-04-19 12:29:40|148827.3|148737.3|148822|148732|148827.9|148737.9|148822|148732|31
1650371390000|2022-04-19 12:29:50|148842.2|148712.2|148819.8|148729.8|148844.3|148733.5|148819.8|148710.4|22
1650371400000|2022-04-19 12:30:00|148819.7|148729.7|148823.9|148733.9|148824|148734|148819.3|148729.3|24
1650371410000|2022-04-19 12:30:10|148843.9|148713.9|148822|148732|148843.9|148733.2|148822|148712.9|22
1650371420000|2022-04-19 12:30:20|148821.9|148731.9|148821.4|148731.4|148822.6|148732.6|148821.3|148731.3|16
1650371430000|2022-04-19 12:30:30|148821|148731|148822.6|148732.6|148823.4|148733.4|148820.6|148730.6|22
1650371440000|2022-04-19 12:30:40|148822.9|148732.9|148823|148733|148824.7|148734.7|148821.5|148731.5|34
1650371450000|2022-04-19 12:30:50|148821.6|148731.6|148824|148734|148825.9|148735.9|148820.1|148730.1|28
1650371460000|2022-04-19 12:31:00|148823.5|148733.5|148820.2|148730.2|148824.3|148734.3|148819.1|148729.1|17
1650371470000|2022-04-19 12:31:10|148821.2|148731.2|148803.9|148713.9|148821.2|148731.2|148799.5|148709.5|27
1650371480000|2022-04-19 12:31:20|148805|148715|148803|148713|148814.5|148724.5|148802.8|148712.8|29
1650371490000|2022-04-19 12:31:30|148807.8|148717.8|148806.3|148716.3|148810.3|148720.3|148802.5|148712.5|33
1650371500000|2022-04-19 12:31:40|148806|148716|148794.6|148704.6|148808.4|148718.4|148793.6|148703.6|32
1650371510000|2022-04-19 12:31:50|148796.2|148706.2|148796.2|148706.2|148802.2|148712.2|148794.9|148704.9|29
1650371520000|2022-04-19 12:32:00|148794.5|148704.5|148805.5|148715.5|148816.3|148726.3|148794.5|148704.5|32
1650371530000|2022-04-19 12:32:10|148806.1|148716.1|148799.5|148709.5|148808|148718|148797.8|148707.8|33
1650371540000|2022-04-19 12:32:20|148800.2|148710.2|148798|148708|148801.2|148711.2|148793.4|148703.4|26
1650371550000|2022-04-19 12:32:30|148798.1|148708.1|148801.5|148711.5|148804.6|148714.6|148797|148707|33
1650371560000|2022-04-19 12:32:40|148801.7|148711.7|148804.8|148714.8|148809.2|148719.2|148798.9|148708.9|33
1650371570000|2022-04-19 12:32:50|148804.9|148714.9|148813.3|148723.3|148813.3|148723.3|148804.2|148714.2|26
1650371580000|2022-04-19 12:33:00|148813.2|148723.2|148814.5|148724.5|148819.9|148729.9|148803.9|148713.9|35
1650371590000|2022-04-19 12:33:10|148814.8|148724.8|148819.4|148729.4|148822.7|148732.7|148814.8|148724.8|34
1650371600000|2022-04-19 12:33:20|148819.5|148729.5|148806|148716|148819.5|148729.5|148804.3|148714.3|29
1650371610000|2022-04-19 12:33:30|148805.3|148715.3|148805.5|148715.5|148808.8|148718.8|148803.4|148713.4|31
1650371620000|2022-04-19 12:33:40|148804.6|148714.6|148799.9|148709.9|148805.8|148715.8|148799.6|148709.6|31
1650371630000|2022-04-19 12:33:50|148800|148710|148798.7|148708.7|148803.5|148713.5|148798.7|148708.7|28
1650371640000|2022-04-19 12:34:00|148798.8|148708.8|148808.7|148718.7|148808.7|148718.7|148794.4|148704.4|34
1650371650000|2022-04-19 12:34:10|148819.4|148729.4|148813.1|148723.1|148819.4|148729.4|148811.2|148721.2|36
1650371660000|2022-04-19 12:34:20|148812.9|148722.9|148786.2|148696.2|148821.3|148731.3|148786.2|148696.2|29
1650371670000|2022-04-19 12:34:30|148783.9|148693.9|148725.6|148635.6|148795.1|148705.1|148725.5|148635.5|35
1650371680000|2022-04-19 12:34:40|148707.9|148617.9|148678.9|148588.9|148718.6|148628.6|148677.9|148587.9|38
1650371690000|2022-04-19 12:34:50|148700.2|148610.2|148687.9|148597.9|148715.3|148625.3|148685.5|148595.5|24
1650371700000|2022-04-19 12:35:00|148690.8|148600.8|148680.1|148590.1|148690.8|148600.8|148679.7|148589.7|19
1650371710000|2022-04-19 12:35:10|148681|148591|148680.6|148590.6|148683.8|148593.8|148680.2|148590.2|24
1650371720000|2022-04-19 12:35:20|148684.7|148594.7|148688.5|148598.5|148688.5|148598.5|148684.7|148594.7|21
1650371730000|2022-04-19 12:35:30|148687.6|148597.6|148681|148591|148687.6|148597.6|148678.6|148588.6|27
1650371740000|2022-04-19 12:35:40|148681.4|148591.4|148679.5|148589.5|148683.2|148593.2|148678.7|148588.7|21
1650371750000|2022-04-19 12:35:50|148679.8|148589.8|148685.6|148595.6|148685.6|148595.6|148676.6|148586.6|22
1650371760000|2022-04-19 12:36:00|148687.6|148597.6|148691.2|148601.2|148704.7|148614.7|148685.9|148595.9|26
1650371770000|2022-04-19 12:36:10|148690.9|148600.9|148705.4|148615.4|148739.4|148649.4|148688.4|148598.4|29
1650371780000|2022-04-19 12:36:20|148702.2|148612.2|148703.4|148613.4|148707.3|148617.3|148701.2|148611.2|24
1650371790000|2022-04-19 12:36:30|148741.3|148651.3|148744.8|148654.8|148748.6|148658.6|148736.9|148646.9|29
1650371800000|2022-04-19 12:36:40|148744.3|148654.3|148743.6|148653.6|148746.7|148656.7|148735.2|148645.2|29
1650371810000|2022-04-19 12:36:50|148742.9|148652.9|148741.2|148651.2|148746.8|148656.8|148737.8|148647.8|18
1650371820000|2022-04-19 12:37:00|148737.7|148647.7|148755.1|148665.1|148756.4|148666.4|148737.7|148647.7|29
1650371830000|2022-04-19 12:37:10|148768.9|148678.9|148747.7|148657.7|148798.6|148708.6|148747.7|148657.7|32
1650371840000|2022-04-19 12:37:20|148745.7|148655.7|148748.8|148658.8|148750.7|148660.7|148745.7|148655.7|14
1650371850000|2022-04-19 12:37:30|148749.2|148659.2|148780.1|148690.1|148792.6|148702.6|148749.2|148659.2|31
1650371860000|2022-04-19 12:37:40|148780.3|148690.3|148793.6|148703.6|148793.7|148703.7|148780.3|148690.3|32
1650371870000|2022-04-19 12:37:50|148792.6|148702.6|148755|148665|148794.6|148704.6|148751.8|148661.8|25
1650371880000|2022-04-19 12:38:00|148752|148662|148755.7|148665.7|148759.9|148669.9|148752|148662|20
1650371890000|2022-04-19 12:38:10|148764.1|148674.1|148784.8|148694.8|148795.2|148705.2|148762.1|148672.1|34
1650371900000|2022-04-19 12:38:20|148784|148694|148789.6|148699.6|148790.6|148700.6|148784|148694|27
1650371910000|2022-04-19 12:38:30|148788.9|148698.9|148788.8|148698.8|148791.2|148701.2|148788.3|148698.3|24
1650371920000|2022-04-19 12:38:40|148788.3|148698.3|148786.4|148696.4|148788.9|148698.9|148778.6|148688.6|30
1650371930000|2022-04-19 12:38:50|148787.1|148697.1|148795.6|148705.6|148797.6|148707.6|148784.7|148694.7|23
1650371940000|2022-04-19 12:39:00|148796.5|148706.5|148793.6|148703.6|148798|148708|148792.6|148702.6|28
1650371950000|2022-04-19 12:39:10|148794.5|148704.5|148786.9|148696.9|148796.2|148706.2|148786.3|148696.3|23
1650371960000|2022-04-19 12:39:20|148788.8|148698.8|148785.7|148695.7|148788.8|148698.8|148769.2|148679.2|26
1650371970000|2022-04-19 12:39:30|148783.8|148693.8|148772.5|148682.5|148786.7|148696.7|148771.5|148681.5|24
1650371980000|2022-04-19 12:39:40|148769.6|148679.6|148775.4|148685.4|148777.5|148687.5|148769.6|148679.6|27
1650371990000|2022-04-19 12:39:50|148775.5|148685.5|148776.7|148686.7|148776.7|148686.7|148771.2|148681.2|26
1650372000000|2022-04-19 12:40:00|148778.4|148688.4|148777.4|148687.4|148780.3|148690.3|148777|148687|20
1650372010000|2022-04-19 12:40:10|148778.3|148688.3|148785.7|148695.7|148797.2|148707.2|148777.7|148687.7|34
1650372020000|2022-04-19 12:40:20|148786.4|148696.4|148782.9|148692.9|148787.1|148697.1|148782.4|148692.4|27
1650372030000|2022-04-19 12:40:30|148783|148693|148783.1|148693.1|148790.1|148700.1|148783|148693|32
1650372040000|2022-04-19 12:40:40|148783|148693|148786.6|148696.6|148786.6|148696.6|148781.5|148691.5|23
1650372050000|2022-04-19 12:40:50|148785.5|148695.5|148782.6|148692.6|148787.3|148697.3|148782.6|148692.6|25
1650372060000|2022-04-19 12:41:00|148782.4|148692.4|148784.6|148694.6|148785|148695|148782.1|148692.1|19
1650372070000|2022-04-19 12:41:10|148783.7|148693.7|148787.1|148697.1|148789.2|148699.2|148782.4|148692.4|24
1650372080000|2022-04-19 12:41:20|148787.5|148697.5|148785.6|148695.6|148789.1|148699.1|148785.1|148695.1|24
1650372090000|2022-04-19 12:41:30|148784.3|148694.3|148774.8|148684.8|148784.3|148694.3|148772.3|148682.3|17
1650372100000|2022-04-19 12:41:40|148773.3|148683.3|148774.8|148684.8|148776|148686|148773.3|148683.3|22
1650372110000|2022-04-19 12:41:50|148774.6|148684.6|148774.1|148684.1|148779.4|148689.4|148773.7|148683.7|23
1650372120000|2022-04-19 12:42:00|148774.2|148684.2|148776.4|148686.4|148783.2|148693.2|148772.1|148682.1|23
1650372130000|2022-04-19 12:42:10|148785.9|148695.9|148792.7|148702.7|148799.5|148709.5|148783.1|148693.1|34
1650372140000|2022-04-19 12:42:20|148792.6|148702.6|148784.9|148694.9|148794.1|148704.1|148784.3|148694.3|25
1650372150000|2022-04-19 12:42:30|148784.8|148694.8|148786.5|148696.5|148786.5|148696.5|148784.8|148694.8|22
1650372160000|2022-04-19 12:42:40|148788.4|148698.4|148791.7|148701.7|148795.6|148705.6|148788|148698|29
1650372170000|2022-04-19 12:42:50|148791.4|148701.4|148769.5|148679.5|148792.6|148702.6|148768|148678|27
1650372180000|2022-04-19 12:43:00|148769.9|148679.9|148775.3|148685.3|148778.7|148688.7|148765.8|148675.8|36
1650372190000|2022-04-19 12:43:10|148775.4|148685.4|148771.3|148681.3|148776.6|148686.6|148769.9|148679.9|38
1650372200000|2022-04-19 12:43:20|148774|148684|148774.7|148684.7|148779.1|148689.1|148771.8|148681.8|31
1650372210000|2022-04-19 12:43:30|148772.5|148682.5|148772.5|148682.5|148774.2|148684.2|148767.6|148677.6|32
1650372220000|2022-04-19 12:43:40|148770.6|148680.6|148772.3|148682.3|148773.9|148683.9|148769.9|148679.9|31
1650372230000|2022-04-19 12:43:50|148772.7|148682.7|148771.8|148681.8|148779.8|148689.8|148767.7|148677.7|25
1650372240000|2022-04-19 12:44:00|148771.3|148681.3|148774.3|148684.3|148776.9|148686.9|148725.9|148635.9|35
1650372250000|2022-04-19 12:44:10|148773.6|148683.6|148774.7|148684.7|148775.3|148685.3|148771.4|148681.4|31
1650372260000|2022-04-19 12:44:20|148775|148685|148769|148679|148778.5|148688.5|148765.5|148675.5|37
1650372270000|2022-04-19 12:44:30|148768.6|148678.6|148761|148671|148768.6|148678.6|148745.6|148655.6|33
1650372280000|2022-04-19 12:44:40|148761.2|148671.2|148770.7|148680.7|148773.3|148683.3|148759.7|148669.7|35
1650372290000|2022-04-19 12:44:50|148770.4|148680.4|148771.4|148681.4|148772.6|148682.6|148767.9|148677.9|26
1650372300000|2022-04-19 12:45:00|148771.1|148681.1|148771.7|148681.7|148776.8|148686.8|148769.2|148679.2|31
1650372310000|2022-04-19 12:45:10|148772|148682|148731.4|148641.4|148778.7|148688.7|148727.7|148637.7|31
1650372320000|2022-04-19 12:45:20|148732.1|148642.1|148726.9|148636.9|148732.1|148642.1|148720.9|148630.9|25
1650372330000|2022-04-19 12:45:30|148727.4|148637.4|148727.7|148637.7|148728.1|148638.1|148726.5|148636.5|15
1650372340000|2022-04-19 12:45:40|148728.2|148638.2|148727.9|148637.9|148728.3|148638.3|148726.7|148636.7|12
1650372350000|2022-04-19 12:45:50|148728|148638|148751.3|148661.3|148755.1|148665.1|148724.5|148634.5|24
1650372360000|2022-04-19 12:46:00|148752.8|148662.8|148756.2|148666.2|148756.2|148666.2|148752.8|148662.8|24
1650372370000|2022-04-19 12:46:10|148756.3|148666.3|148759.6|148669.6|148760|148670|148756.3|148666.3|18
1650372380000|2022-04-19 12:46:20|148759.4|148669.4|148760.9|148670.9|148761.8|148671.8|148758.3|148668.3|15
1650372390000|2022-04-19 12:46:30|148760|148670|148754.3|148664.3|148760.8|148670.8|148752.5|148662.5|19
1650372400000|2022-04-19 12:46:40|148752.7|148662.7|148750.6|148660.6|148756.2|148666.2|148749.3|148659.3|19
1650372410000|2022-04-19 12:46:50|148748.8|148658.8|148751.9|148661.9|148754.2|148664.2|148748.7|148658.7|17
1650372420000|2022-04-19 12:47:00|148751.6|148661.6|148753.6|148663.6|148759.3|148669.3|148751.6|148661.6|21
1650372430000|2022-04-19 12:47:10|148753.4|148663.4|148751.4|148661.4|148753.4|148663.4|148749|148659|22
1650372440000|2022-04-19 12:47:20|148751.6|148661.6|148753.1|148663.1|148768.5|148678.5|148750.6|148660.6|27
1650372450000|2022-04-19 12:47:30|148754.5|148664.5|148735.5|148645.5|148756.3|148666.3|148732.1|148642.1|33
1650372460000|2022-04-19 12:47:40|148737.7|148647.7|148724.9|148634.9|148737.8|148647.8|148724.9|148634.9|37
1650372470000|2022-04-19 12:47:50|148725.1|148635.1|148717.8|148627.8|148725.1|148635.1|148714.3|148624.3|33
1650372480000|2022-04-19 12:48:00|148717.5|148627.5|148725.6|148635.6|148727.9|148637.9|148717.5|148627.5|34
1650372490000|2022-04-19 12:48:10|148722.2|148632.2|148721.5|148631.5|148726.1|148636.1|148716.8|148626.8|30
1650372500000|2022-04-19 12:48:20|148720.9|148630.9|148722.8|148632.8|148725.2|148635.2|148720.2|148630.2|32
1650372510000|2022-04-19 12:48:30|148722.4|148632.4|148722.9|148632.9|148725.2|148635.2|148720.7|148630.7|24
1650372520000|2022-04-19 12:48:40|148722.8|148632.8|148720.4|148630.4|148726.5|148636.5|148704.4|148614.4|38
1650372530000|2022-04-19 12:48:50|148722.7|148632.7|148716.1|148626.1|148726.3|148636.3|148710.6|148620.6|37
1650372540000|2022-04-19 12:49:00|148714.2|148624.2|148714|148624|148723.2|148633.2|148714|148624|36
1650372550000|2022-04-19 12:49:10|148714.2|148624.2|148713.2|148623.2|148717|148627|148712.8|148622.8|22
1650372560000|2022-04-19 12:49:20|148714.3|148624.3|148724|148634|148727.1|148637.1|148713.2|148623.2|28
1650372570000|2022-04-19 12:49:30|148724.1|148634.1|148716.7|148626.7|148727.2|148637.2|148715.3|148625.3|25
1650372580000|2022-04-19 12:49:40|148717.2|148627.2|148714|148624|148725.8|148635.8|148710.6|148620.6|32
1650372590000|2022-04-19 12:49:50|148712|148622|148713.8|148623.8|148714.9|148624.9|148709.5|148619.5|27
1650372600000|2022-04-19 12:50:00|148708.9|148618.9|148713.7|148623.7|148718.4|148628.4|148708.9|148618.9|25
1650372610000|2022-04-19 12:50:10|148713.8|148623.8|148715|148625|148717|148627|148713.8|148623.8|16
1650372620000|2022-04-19 12:50:20|148716.1|148626.1|148714.8|148624.8|148722|148632|148713.7|148623.7|27
1650372630000|2022-04-19 12:50:30|148713.7|148623.7|148717.6|148627.6|148717.9|148627.9|148713.7|148623.7|18
1650372640000|2022-04-19 12:50:40|148717.8|148627.8|148717.6|148627.6|148723.8|148633.8|148716.5|148626.5|20
1650372650000|2022-04-19 12:50:50|148716.6|148626.6|148721.7|148631.7|148721.7|148631.7|148716.1|148626.1|18
1650372660000|2022-04-19 12:51:00|148721.9|148631.9|148718.1|148628.1|148722.4|148632.4|148671.7|148581.7|28
1650372670000|2022-04-19 12:51:10|148734|148644|148737.9|148647.9|148740.3|148650.3|148730.7|148640.7|35
1650372680000|2022-04-19 12:51:20|148734.2|148644.2|148743.3|148653.3|148745.4|148655.4|148730.2|148640.2|35
1650372690000|2022-04-19 12:51:30|148741.1|148651.1|148739.7|148649.7|148742.6|148652.6|148732.1|148642.1|34
1650372700000|2022-04-19 12:51:40|148739.6|148649.6|148715.4|148625.4|148740.5|148650.5|148711|148621|37
1650372710000|2022-04-19 12:51:50|148714.4|148624.4|148707.3|148617.3|148719.3|148629.3|148707.3|148617.3|37
1650372720000|2022-04-19 12:52:00|148706.3|148616.3|148714.8|148624.8|148714.8|148624.8|148699.5|148609.5|38
1650372730000|2022-04-19 12:52:10|148714.5|148624.5|148715.8|148625.8|148727|148637|148704.9|148614.9|38
1650372740000|2022-04-19 12:52:20|148720.5|148630.5|148760.3|148670.3|148760.3|148670.3|148719.9|148629.9|35
1650372750000|2022-04-19 12:52:30|148745.6|148655.6|148719.5|148629.5|148746.1|148656.1|148718.5|148628.5|30
1650372760000|2022-04-19 12:52:40|148718.7|148628.7|148714.7|148624.7|148719.6|148629.6|148712.1|148622.1|27
1650372770000|2022-04-19 12:52:50|148715.6|148625.6|148713.2|148623.2|148715.6|148625.6|148694.5|148604.5|29
1650372780000|2022-04-19 12:53:00|148711.9|148621.9|148716.6|148626.6|148716.6|148626.6|148706.7|148616.7|32
1650372790000|2022-04-19 12:53:10|148716.2|148626.2|148717.6|148627.6|148720.8|148630.8|148714.7|148624.7|33
1650372800000|2022-04-19 12:53:20|148717.8|148627.8|148714.6|148624.6|148724.3|148634.3|148709.3|148619.3|30
1650372810000|2022-04-19 12:53:30|148710.6|148620.6|148715.6|148625.6|148715.6|148625.6|148708|148618|19
1650372820000|2022-04-19 12:53:40|148715.3|148625.3|148720.7|148630.7|148720.7|148630.7|148712.9|148622.9|27
1650372830000|2022-04-19 12:53:50|148720.4|148630.4|148721.3|148631.3|148724|148634|148720.2|148630.2|24
1650372840000|2022-04-19 12:54:00|148720.3|148630.3|148713.9|148623.9|148721.7|148631.7|148713.9|148623.9|14
1650372850000|2022-04-19 12:54:10|148713.1|148623.1|148699.1|148609.1|148713.2|148623.2|148697.6|148607.6|32
1650372860000|2022-04-19 12:54:20|148698.5|148608.5|148702.5|148612.5|148710.8|148620.8|148698.5|148608.5|29
1650372870000|2022-04-19 12:54:30|148701.9|148611.9|148703.3|148613.3|148705.8|148615.8|148701.5|148611.5|25
1650372880000|2022-04-19 12:54:40|148703.8|148613.8|148708.8|148618.8|148709.4|148619.4|148703.1|148613.1|28
1650372890000|2022-04-19 12:54:50|148709|148619|148725.5|148635.5|148729.8|148639.8|148707.9|148617.9|36
1650372900000|2022-04-19 12:55:00|148725.2|148635.2|148713.2|148623.2|148728.4|148638.4|148712.5|148622.5|35
1650372910000|2022-04-19 12:55:10|148713.6|148623.6|148627.2|148537.2|148713.7|148623.7|148624.7|148534.7|33
1650372920000|2022-04-19 12:55:20|148628.3|148538.3|148634.5|148544.5|148644.8|148554.8|148628.2|148538.2|34
1650372930000|2022-04-19 12:55:30|148634.4|148544.4|148615|148525|148635|148545|148606.8|148516.8|31
1650372940000|2022-04-19 12:55:40|148616.1|148526.1|148634.2|148544.2|148636.5|148546.5|148615.6|148525.6|37
1650372950000|2022-04-19 12:55:50|148635.4|148545.4|148610|148520|148635.4|148545.4|148604.5|148514.5|33
1650372960000|2022-04-19 12:56:00|148611|148521|148612|148522|148613.6|148523.6|148606.8|148516.8|24
1650372970000|2022-04-19 12:56:10|148607.8|148517.8|148638.1|148548.1|148642.8|148552.8|148607.7|148517.7|26
1650372980000|2022-04-19 12:56:20|148637.8|148547.8|148648.9|148558.9|148648.9|148558.9|148637.8|148547.8|25
1650372990000|2022-04-19 12:56:30|148654|148564|148648.1|148558.1|148667|148577|148641.2|148551.2|37
1650373000000|2022-04-19 12:56:40|148646.3|148556.3|148617.2|148527.2|148648.6|148558.6|148617.2|148527.2|37
1650373010000|2022-04-19 12:56:50|148620.9|148530.9|148622|148532|148623.3|148533.3|148617.3|148527.3|26
1650373020000|2022-04-19 12:57:00|148622.2|148532.2|148650.6|148560.6|148672.3|148563.9|148622.2|148522.8|39
1650373030000|2022-04-19 12:57:10|148650.5|148560.5|148642.1|148552.1|148653.1|148563.1|148640.4|148550.4|35
1650373040000|2022-04-19 12:57:20|148642.6|148552.6|148610.1|148520.1|148642.6|148552.6|148608.1|148518.1|35
1650373050000|2022-04-19 12:57:30|148608.9|148518.9|148606.4|148516.4|148609.4|148519.4|148606.3|148516.3|22
1650373060000|2022-04-19 12:57:40|148606.6|148516.6|148606.1|148516.1|148607.9|148517.9|148605.2|148515.2|22
1650373070000|2022-04-19 12:57:50|148606.6|148516.6|148607.2|148517.2|148607.2|148517.2|148603.7|148513.7|21
1650373080000|2022-04-19 12:58:00|148606.9|148516.9|148606.5|148516.5|148608.3|148518.3|148605.1|148515.1|25
1650373090000|2022-04-19 12:58:10|148606.4|148516.4|148580.3|148490.3|148607.9|148517.9|148576.8|148486.8|35
1650373100000|2022-04-19 12:58:20|148580.5|148490.5|148598.4|148508.4|148598.5|148508.5|148574.2|148484.2|35
1650373110000|2022-04-19 12:58:30|148599.2|148509.2|148617.8|148527.8|148619.2|148529.2|148599.2|148509.2|35
1650373120000|2022-04-19 12:58:40|148617.9|148527.9|148615.5|148525.5|148621.2|148531.2|148615.5|148525.5|28
1650373130000|2022-04-19 12:58:50|148615.3|148525.3|148658.4|148568.4|148662.5|148572.5|148614.2|148524.2|33
1650373140000|2022-04-19 12:59:00|148656.4|148566.4|148609.4|148519.4|148669.7|148579.7|148605.9|148515.9|38
1650373150000|2022-04-19 12:59:10|148621.4|148531.4|148620.6|148530.6|148621.4|148531.4|148610.4|148520.4|35
1650373160000|2022-04-19 12:59:20|148618.9|148528.9|148625.9|148535.9|148626.8|148536.8|148618.9|148528.9|28
1650373170000|2022-04-19 12:59:30|148625.4|148535.4|148621|148531|148625.4|148535.4|148620.5|148530.5|28
1650373180000|2022-04-19 12:59:40|148621.4|148531.4|148623.7|148533.7|148629.4|148539.4|148620.6|148530.6|34
1650373190000|2022-04-19 12:59:50|148623.8|148533.8|148626.8|148536.8|148627.2|148537.2|148623.8|148533.8|38
1650373200000|2022-04-19 13:00:00|148621.3|148531.3|148609.7|148519.7|148621.3|148531.3|148602.1|148512.1|37
1650373210000|2022-04-19 13:00:10|148609.8|148519.8|148614.4|148524.4|148615.3|148525.3|148605.5|148515.5|35
1650373220000|2022-04-19 13:00:20|148614.5|148524.5|148617.7|148527.7|148619.6|148529.6|148608.6|148518.6|30
1650373230000|2022-04-19 13:00:30|148617.8|148527.8|148618.8|148528.8|148620.8|148530.8|148617.8|148527.8|26
1650373240000|2022-04-19 13:00:40|148611.2|148521.2|148706.1|148616.1|148709|148619|148611.2|148521.2|35
1650373250000|2022-04-19 13:00:50|148705.9|148615.9|148714.9|148624.9|148715.7|148625.7|148704.8|148614.8|38
1650373260000|2022-04-19 13:01:00|148715.3|148625.3|148721|148631|148721|148631|148714|148624|29
1650373270000|2022-04-19 13:01:10|148721.2|148631.2|148732.2|148642.2|148732.8|148642.8|148721.2|148631.2|30
1650373280000|2022-04-19 13:01:20|148732.8|148642.8|148730.8|148640.8|148733.1|148643.1|148728.8|148638.8|24
1650373290000|2022-04-19 13:01:30|148729.3|148639.3|148728.1|148638.1|148744.9|148654.9|148727|148637|29
1650373300000|2022-04-19 13:01:40|148729.1|148639.1|148732.9|148642.9|148734.4|148644.4|148726.1|148636.1|33
1650373310000|2022-04-19 13:01:50|148733.9|148643.9|148769.1|148679.1|148769.1|148679.1|148733.7|148643.7|30
1650373320000|2022-04-19 13:02:00|148773|148683|148775.3|148685.3|148777.3|148687.3|148765.3|148675.3|36
1650373330000|2022-04-19 13:02:10|148776.1|148686.1|148785.4|148695.4|148788.5|148698.5|148772.1|148682.1|35
1650373340000|2022-04-19 13:02:20|148783.8|148693.8|148766.4|148676.4|148821.6|148731.6|148763|148673|28
1650373350000|2022-04-19 13:02:30|148765.3|148675.3|148743.7|148653.7|148768.6|148678.6|148738.9|148648.9|27
1650373360000|2022-04-19 13:02:40|148742.9|148652.9|148740.5|148650.5|148758.6|148668.6|148739.5|148649.5|36
1650373370000|2022-04-19 13:02:50|148739.8|148649.8|148784.8|148694.8|148785.4|148695.4|148739.8|148649.8|37
1650373380000|2022-04-19 13:03:00|148784.7|148694.7|148789.3|148699.3|148789.4|148699.4|148784|148694|29
1650373390000|2022-04-19 13:03:10|148788.9|148698.9|148789.2|148699.2|148789.3|148699.3|148786.6|148696.6|23
1650373400000|2022-04-19 13:03:20|148786.3|148696.3|148783.6|148693.6|148786.3|148696.3|148775.8|148685.8|30
1650373410000|2022-04-19 13:03:30|148784.1|148694.1|148799.3|148709.3|148801.2|148711.2|148782.2|148692.2|26
1650373420000|2022-04-19 13:03:40|148799.2|148709.2|148778.3|148688.3|148824.8|148734.8|148775.6|148685.6|34
1650373430000|2022-04-19 13:03:50|148778.1|148688.1|148815.9|148725.9|148815.9|148725.9|148776.6|148686.6|34
1650373440000|2022-04-19 13:04:00|148815.7|148725.7|148820.5|148730.5|148836.5|148746.5|148815.7|148725.7|37
1650373450000|2022-04-19 13:04:10|148820|148730|148820.7|148730.7|148821.9|148731.9|148817.7|148727.7|24
1650373460000|2022-04-19 13:04:20|148820.5|148730.5|148815.4|148725.4|148820.6|148730.6|148814.5|148724.5|24
1650373470000|2022-04-19 13:04:30|148815|148725|148816.4|148726.4|148816.7|148726.7|148814.8|148724.8|22
1650373480000|2022-04-19 13:04:40|148816.7|148726.7|148823.2|148733.2|148824.2|148734.2|148816.7|148726.7|30
1650373490000|2022-04-19 13:04:50|148822.9|148732.9|148822|148732|148824.9|148734.9|148821.1|148731.1|31
1650373500000|2022-04-19 13:05:00|148820.4|148730.4|148817.3|148727.3|148824|148734|148813.8|148723.8|36
1650373510000|2022-04-19 13:05:10|148817.4|148727.4|148820|148730|148822|148732|148809.5|148719.5|32
1650373520000|2022-04-19 13:05:20|148821.7|148731.7|148820.5|148730.5|148826.5|148736.5|148819.7|148729.7|35
1650373530000|2022-04-19 13:05:30|148819.9|148729.9|148817.5|148727.5|148819.9|148729.9|148816.9|148726.9|26
1650373540000|2022-04-19 13:05:40|148818.3|148728.3|148826.9|148736.9|148833|148743|148818.3|148728.3|33
1650373550000|2022-04-19 13:05:50|148827.5|148737.5|148833.2|148743.2|148834.3|148744.3|148824.7|148734.7|35
1650373560000|2022-04-19 13:06:00|148833.5|148743.5|148853.2|148763.2|148855.9|148765.9|148833.5|148743.5|39
1650373570000|2022-04-19 13:06:10|148853.9|148763.9|148874.6|148784.6|148890.2|148800.2|148852.7|148762.7|35
1650373580000|2022-04-19 13:06:20|148875.5|148785.5|148878.5|148788.5|148880.2|148790.2|148861.9|148771.9|30
1650373590000|2022-04-19 13:06:30|148878.1|148788.1|148870.1|148780.1|148880.1|148790.1|148862.6|148772.6|30
1650373600000|2022-04-19 13:06:40|148866.5|148776.5|148868.3|148778.3|148870.9|148780.9|148863.7|148773.7|33
1650373610000|2022-04-19 13:06:50|148868.6|148778.6|148929.7|148839.7|148932.4|148842.4|148867.7|148777.7|34
1650373620000|2022-04-19 13:07:00|148929.3|148839.3|148924.8|148834.8|148946.3|148856.3|148924.8|148834.8|32
1650373630000|2022-04-19 13:07:10|148911.4|148821.4|148914.5|148824.5|148918.8|148828.8|148907.9|148817.9|27
1650373640000|2022-04-19 13:07:20|148911.5|148821.5|148910.7|148820.7|148915.6|148825.6|148896.8|148806.8|22
1650373650000|2022-04-19 13:07:30|148909|148819|148900.4|148810.4|148914.5|148824.5|148892.7|148802.7|31
1650373660000|2022-04-19 13:07:40|148904.5|148814.5|148886.2|148796.2|148904.5|148814.5|148881.3|148791.3|37
1650373670000|2022-04-19 13:07:50|148888.5|148798.5|148885.9|148795.9|148893.7|148803.7|148884.5|148794.5|34
1650373680000|2022-04-19 13:08:00|148885.6|148795.6|148879|148789|148885.6|148795.6|148877.6|148787.6|24
1650373690000|2022-04-19 13:08:10|148879.5|148789.5|148870.1|148780.1|148879.5|148789.5|148861.3|148771.3|27
1650373700000|2022-04-19 13:08:20|148874.8|148784.8|148867.9|148777.9|148874.8|148784.8|148867.9|148777.9|25
1650373710000|2022-04-19 13:08:30|148868.3|148778.3|148868.5|148778.5|148874.7|148784.7|148867.8|148777.8|31
1650373720000|2022-04-19 13:08:40|148867.1|148777.1|148870.2|148780.2|148872.1|148782.1|148865.7|148775.7|21
1650373730000|2022-04-19 13:08:50|148870.5|148780.5|148874.1|148784.1|148874.4|148784.4|148870.5|148780.5|18
1650373740000|2022-04-19 13:09:00|148873.7|148783.7|148916.9|148826.9|148918|148828|148872|148782|30
1650373750000|2022-04-19 13:09:10|148916.6|148826.6|148919|148829|148920.7|148830.7|148913.2|148823.2|37
1650373760000|2022-04-19 13:09:20|148920.2|148830.2|148911.1|148821.1|148924.7|148834.7|148902.7|148812.7|28
1650373770000|2022-04-19 13:09:30|148912.3|148822.3|148903.3|148813.3|148912.3|148822.3|148892.7|148802.7|29
1650373780000|2022-04-19 13:09:40|148903.4|148813.4|148902.5|148812.5|148904.3|148814.3|148900.7|148810.7|33
1650373790000|2022-04-19 13:09:50|148902.3|148812.3|148911.7|148821.7|148912.8|148822.8|148901.8|148811.8|30
1650373800000|2022-04-19 13:10:00|148911.9|148821.9|148915.4|148825.4|148918.4|148828.4|148904.6|148814.6|35
1650373810000|2022-04-19 13:10:10|148919.6|148829.6|148914.7|148824.7|148923.6|148833.6|148912.2|148822.2|35
1650373820000|2022-04-19 13:10:20|148914.4|148824.4|148909.6|148819.6|148918|148828|148907.6|148817.6|34
1650373830000|2022-04-19 13:10:30|148909.5|148819.5|148911.1|148821.1|148911.2|148821.2|148908.1|148818.1|24
1650373840000|2022-04-19 13:10:40|148911|148821|148901.6|148811.6|148911.5|148821.5|148900.4|148810.4|30
1650373850000|2022-04-19 13:10:50|148901.8|148811.8|148911.7|148821.7|148911.7|148821.7|148900.7|148810.7|31
1650373860000|2022-04-19 13:11:00|148912.1|148822.1|148901.6|148811.6|148914.3|148824.3|148901.6|148811.6|25
1650373870000|2022-04-19 13:11:10|148901.5|148811.5|148904.5|148814.5|148904.5|148814.5|148899.4|148809.4|30
1650373880000|2022-04-19 13:11:20|148904.8|148814.8|148909.3|148819.3|148922.1|148832.1|148904|148814|35
1650373890000|2022-04-19 13:11:30|148910.4|148820.4|148914.5|148824.5|148923.8|148833.8|148910.4|148820.4|40
1650373900000|2022-04-19 13:11:40|148917.4|148827.4|148912.9|148822.9|148917.4|148827.4|148907.9|148817.9|37
1650373910000|2022-04-19 13:11:50|148913|148823|148910.6|148820.6|148914.9|148824.9|148907.6|148817.6|35
1650373920000|2022-04-19 13:12:00|148910.2|148820.2|148913.7|148823.7|148913.7|148823.7|148909.2|148819.2|28
1650373930000|2022-04-19 13:12:10|148913.9|148823.9|148913.4|148823.4|148914|148824|148911|148821|24
1650373940000|2022-04-19 13:12:20|148913.9|148823.9|148878.2|148788.2|148915.9|148825.9|148876.3|148786.3|37
1650373950000|2022-04-19 13:12:30|148878|148788|148866|148776|148879.5|148789.5|148865.2|148775.2|36
1650373960000|2022-04-19 13:12:40|148866.4|148776.4|148863.6|148773.6|148868.3|148778.3|148863.6|148773.6|33
1650373970000|2022-04-19 13:12:50|148865.3|148775.3|148876.9|148786.9|148879.8|148789.8|148862.3|148772.3|34
1650373980000|2022-04-19 13:13:00|148876.4|148786.4|148899.5|148809.5|148901.5|148811.5|148876.4|148786.4|35
1650373990000|2022-04-19 13:13:10|148898.6|148808.6|148895.9|148805.9|148898.6|148808.6|148892|148802|30
1650374000000|2022-04-19 13:13:20|148895.1|148805.1|148894.2|148804.2|148898.7|148808.7|148892.6|148802.6|28
1650374010000|2022-04-19 13:13:30|148894.3|148804.3|148897.4|148807.4|148899.3|148809.3|148891.5|148801.5|25
1650374020000|2022-04-19 13:13:40|148898.2|148808.2|148900.1|148810.1|148903.7|148813.7|148897.1|148807.1|31
1650374030000|2022-04-19 13:13:50|148900.3|148810.3|148902.4|148812.4|148906.1|148816.1|148899.6|148809.6|21
1650374040000|2022-04-19 13:14:00|148903.6|148813.6|148895.1|148805.1|148903.6|148813.6|148895.1|148805.1|36
1650374050000|2022-04-19 13:14:10|148895.7|148805.7|148896.5|148806.5|148899.2|148809.2|148893.6|148803.6|28
1650374060000|2022-04-19 13:14:20|148897.6|148807.6|148907.1|148817.1|148908.4|148818.4|148896.1|148806.1|31
1650374070000|2022-04-19 13:14:30|148904|148814|148908|148818|148909.5|148819.5|148902.4|148812.4|29
1650374080000|2022-04-19 13:14:40|148908.2|148818.2|148908.3|148818.3|148909|148819|148906.3|148816.3|36
1650374090000|2022-04-19 13:14:50|148906.9|148816.9|148902.9|148812.9|148908.2|148818.2|148902.9|148812.9|27
1650374100000|2022-04-19 13:15:00|148903.2|148813.2|148893.7|148803.7|148903.5|148813.5|148893.7|148803.7|37
1650374110000|2022-04-19 13:15:10|148896.9|148806.9|148895.4|148805.4|148898.9|148808.9|148891.7|148801.7|39
1650374120000|2022-04-19 13:15:20|148892.6|148802.6|148893.7|148803.7|148895.5|148805.5|148890.8|148800.8|36
1650374130000|2022-04-19 13:15:30|148893.3|148803.3|148894.1|148804.1|148896.4|148806.4|148893.3|148803.3|33
1650374140000|2022-04-19 13:15:40|148893.8|148803.8|148886.4|148796.4|148897.2|148807.2|148883.8|148793.8|33
1650374150000|2022-04-19 13:15:50|148892.5|148802.5|148910.2|148820.2|148910.2|148820.2|148882|148792|27
1650374160000|2022-04-19 13:16:00|148909.4|148819.4|148897.1|148807.1|148909.4|148819.4|148893.6|148803.6|30
1650374170000|2022-04-19 13:16:10|148895.6|148805.6|148906.2|148816.2|148908.9|148818.9|148894.4|148804.4|29
1650374180000|2022-04-19 13:16:20|148906|148816|148897.8|148807.8|148906.9|148816.9|148897.8|148807.8|33
1650374190000|2022-04-19 13:16:30|148895.6|148805.6|148897.5|148807.5|148904.5|148814.5|148895.6|148805.6|21
1650374200000|2022-04-19 13:16:40|148898.9|148808.9|148903.6|148813.6|148907|148817|148897|148807|25
1650374210000|2022-04-19 13:16:50|148903.3|148813.3|148934.5|148844.5|148934.7|148844.7|148902|148812|33
1650374220000|2022-04-19 13:17:00|148932.3|148842.3|148931.6|148841.6|148938.7|148848.7|148928.1|148838.1|28
1650374230000|2022-04-19 13:17:10|148931.1|148841.1|148933.1|148843.1|148933.6|148843.6|148931.1|148841.1|18
1650374240000|2022-04-19 13:17:20|148933.8|148843.8|148931.7|148841.7|148936.4|148846.4|148928|148838|19
1650374250000|2022-04-19 13:17:30|148930.5|148840.5|148884.2|148794.2|148933.5|148843.5|148884.2|148794.2|32
1650374260000|2022-04-19 13:17:40|148878.6|148788.6|148879.8|148789.8|148882.4|148792.4|148878.3|148788.3|31
1650374270000|2022-04-19 13:17:50|148879.5|148789.5|148887|148797|148888|148798|148879.5|148789.5|28
1650374280000|2022-04-19 13:18:00|148884.1|148794.1|148883.6|148793.6|148888.4|148798.4|148882.8|148792.8|31
1650374290000|2022-04-19 13:18:10|148883.8|148793.8|148882.1|148792.1|148886|148796|148881.7|148791.7|30
1650374300000|2022-04-19 13:18:20|148882|148792|148886.4|148796.4|148887.8|148797.8|148882|148792|21
1650374310000|2022-04-19 13:18:30|148885.9|148795.9|148878.3|148788.3|148887.9|148797.9|148877.8|148787.8|23
1650374320000|2022-04-19 13:18:40|148878.4|148788.4|148881.5|148791.5|148889.9|148799.9|148878.4|148788.4|20
1650374330000|2022-04-19 13:18:50|148880.9|148790.9|148885.4|148795.4|148888.6|148798.6|148880.9|148790.9|22
1650374340000|2022-04-19 13:19:00|148885.2|148795.2|148881|148791|148890.1|148800.1|148881|148791|25
1650374350000|2022-04-19 13:19:10|148880.5|148790.5|148871.4|148781.4|148884.5|148794.5|148871.1|148781.1|25
1650374360000|2022-04-19 13:19:20|148871.5|148781.5|148871.3|148781.3|148872.8|148782.8|148870.9|148780.9|11
1650374370000|2022-04-19 13:19:30|148871.9|148781.9|148872.3|148782.3|148876.9|148786.9|148871.5|148781.5|13
1650374380000|2022-04-19 13:19:40|148872.7|148782.7|148876.3|148786.3|148877.2|148787.2|148870.9|148780.9|16
1650374390000|2022-04-19 13:19:50|148884.2|148794.2|148887.8|148797.8|148889.9|148799.9|148874.9|148784.9|26
1650374400000|2022-04-19 13:20:00|148888.2|148798.2|148905.1|148815.1|148906.5|148816.5|148888.2|148798.2|38
1650374410000|2022-04-19 13:20:10|148911.7|148821.7|148924|148834|148927.9|148837.9|148910.5|148820.5|38
1650374420000|2022-04-19 13:20:20|148926.2|148836.2|148924.5|148834.5|148927.7|148837.7|148923.5|148833.5|25
1650374430000|2022-04-19 13:20:30|148924.8|148834.8|148906.2|148816.2|148924.8|148834.8|148905.9|148815.9|28
1650374440000|2022-04-19 13:20:40|148909.4|148819.4|148904.9|148814.9|148909.4|148819.4|148898.4|148808.4|30
1650374450000|2022-04-19 13:20:50|148904.1|148814.1|148905.2|148815.2|148908.8|148818.8|148904|148814|26
1650374460000|2022-04-19 13:21:00|148905.6|148815.6|148907.6|148817.6|148911.6|148821.6|148905|148815|28
1650374470000|2022-04-19 13:21:10|148908.1|148818.1|148916.8|148826.8|148919.7|148829.7|148908|148818|29
1650374480000|2022-04-19 13:21:20|148915.3|148825.3|148917.3|148827.3|148920.7|148830.7|148914.1|148824.1|23
1650374490000|2022-04-19 13:21:30|148916.7|148826.7|148915.4|148825.4|148918|148828|148915|148825|18
1650374500000|2022-04-19 13:21:40|148915.5|148825.5|148931|148841|148932.7|148842.7|148915|148825|25
1650374510000|2022-04-19 13:21:50|148931.5|148841.5|148930.9|148840.9|148931.5|148841.5|148929.5|148839.5|15
1650374520000|2022-04-19 13:22:00|148930.8|148840.8|148926.5|148836.5|148930.8|148840.8|148924.8|148834.8|23
1650374530000|2022-04-19 13:22:10|148926.8|148836.8|148912.3|148822.3|148926.8|148836.8|148906.5|148816.5|32
1650374540000|2022-04-19 13:22:20|148910.7|148820.7|148908.7|148818.7|148910.7|148820.7|148904.3|148814.3|32
1650374550000|2022-04-19 13:22:30|148908.5|148818.5|148909.3|148819.3|148910.3|148820.3|148907.3|148817.3|20
1650374560000|2022-04-19 13:22:40|148904.5|148814.5|148905.9|148815.9|148906.1|148816.1|148902.7|148812.7|24
1650374570000|2022-04-19 13:22:50|148906.2|148816.2|148887.7|148797.7|148906.2|148816.2|148887.1|148797.1|24
1650374580000|2022-04-19 13:23:00|148887.8|148797.8|148886.4|148796.4|148890.1|148800.1|148885.7|148795.7|21
1650374590000|2022-04-19 13:23:10|148886.6|148796.6|148879.6|148789.6|148886.6|148796.6|148878.1|148788.1|25
1650374600000|2022-04-19 13:23:20|148879|148789|148871.6|148781.6|148879.2|148789.2|148869.5|148779.5|23
1650374610000|2022-04-19 13:23:30|148859.3|148769.3|148807.6|148717.6|148859.3|148769.3|148798.1|148708.1|27
1650374620000|2022-04-19 13:23:40|148807.7|148717.7|148813.8|148723.8|148813.9|148723.9|148807.7|148717.7|24
1650374630000|2022-04-19 13:23:50|148813.7|148723.7|148812.2|148722.2|148814.2|148724.2|148811.6|148721.6|18
1650374640000|2022-04-19 13:24:00|148812.6|148722.6|148812.8|148722.8|148813|148723|148810.1|148720.1|14
1650374650000|2022-04-19 13:24:10|148811.5|148721.5|148810.9|148720.9|148812|148722|148809.7|148719.7|23
1650374660000|2022-04-19 13:24:20|148809|148719|148809|148719|148809.3|148719.3|148806.6|148716.6|22
1650374670000|2022-04-19 13:24:30|148808.8|148718.8|148762.6|148672.6|148808.9|148718.9|148762.6|148672.6|29
1650374680000|2022-04-19 13:24:40|148763.3|148673.3|148755.9|148665.9|148766.2|148676.2|148755.6|148665.6|25
1650374690000|2022-04-19 13:24:50|148757.1|148667.1|148750.5|148660.5|148757.1|148667.1|148748.3|148658.3|24
1650374700000|2022-04-19 13:25:00|148749.6|148659.6|148754.1|148664.1|148754.1|148664.1|148747.7|148657.7|25
1650374710000|2022-04-19 13:25:10|148754.2|148664.2|148808.8|148718.8|148808.8|148718.8|148753.3|148663.3|38
1650374720000|2022-04-19 13:25:20|148808.2|148718.2|148811.6|148721.6|148814.1|148724.1|148808.2|148718.2|31
1650374730000|2022-04-19 13:25:30|148812|148722|148829.7|148739.7|148832.8|148742.8|148810.7|148720.7|36
1650374740000|2022-04-19 13:25:40|148830.1|148740.1|148810.7|148720.7|148830.5|148740.5|148808|148718|38
1650374750000|2022-04-19 13:25:50|148810.4|148720.4|148859.5|148769.5|148862.8|148772.8|148809.4|148719.4|37
1650374760000|2022-04-19 13:26:00|148861.2|148771.2|148869|148779|148875.7|148785.7|148859.8|148769.8|36
1650374770000|2022-04-19 13:26:10|148869.7|148779.7|148867.4|148777.4|148876.8|148786.8|148863.1|148773.1|36
1650374780000|2022-04-19 13:26:20|148868.7|148778.7|148879|148789|148880.7|148790.7|148868.3|148778.3|33
1650374790000|2022-04-19 13:26:30|148880.5|148790.5|148868.6|148778.6|148881.6|148791.6|148865.7|148775.7|30
1650374800000|2022-04-19 13:26:40|148868.8|148778.8|148870.9|148780.9|148872.7|148782.7|148868.8|148778.8|25
1650374810000|2022-04-19 13:26:50|148871.1|148781.1|148869.7|148779.7|148871.8|148781.8|148867.3|148777.3|27
1650374820000|2022-04-19 13:27:00|148870.1|148780.1|148872.7|148782.7|148873.9|148783.9|148870.1|148780.1|30
1650374830000|2022-04-19 13:27:10|148872.1|148782.1|148866.6|148776.6|148875.1|148785.1|148863.4|148773.4|30
1650374840000|2022-04-19 13:27:20|148867.7|148777.7|148867.3|148777.3|148873.7|148783.7|148865.5|148775.5|24
1650374850000|2022-04-19 13:27:30|148867.2|148777.2|148866.6|148776.6|148869.7|148779.7|148865.7|148775.7|22
1650374860000|2022-04-19 13:27:40|148866.1|148776.1|148866.4|148776.4|148868.1|148778.1|148865.5|148775.5|21
1650374870000|2022-04-19 13:27:50|148866.3|148776.3|148868.7|148778.7|148871.3|148781.3|148866.3|148776.3|27
1650374880000|2022-04-19 13:28:00|148868.3|148778.3|148871.6|148781.6|148873.2|148783.2|148868|148778|20
1650374890000|2022-04-19 13:28:10|148871.9|148781.9|148870.3|148780.3|148872.3|148782.3|148870.3|148780.3|18
1650374900000|2022-04-19 13:28:20|148869.7|148779.7|148862.8|148772.8|148870.6|148780.6|148859.5|148769.5|23
1650374910000|2022-04-19 13:28:30|148862.2|148772.2|148865.7|148775.7|148865.7|148775.7|148862.2|148772.2|22
1650374920000|2022-04-19 13:28:40|148866|148776|148835.8|148745.8|148868|148778|148825.5|148735.5|31
1650374930000|2022-04-19 13:28:50|148852.6|148762.6|148852.5|148762.5|148863.2|148773.2|148852.3|148762.3|33
1650374940000|2022-04-19 13:29:00|148853.3|148763.3|148858.4|148768.4|148859.1|148769.1|148853.1|148763.1|21
1650374950000|2022-04-19 13:29:10|148858.5|148768.5|148881.3|148791.3|148881.7|148791.7|148851.5|148761.5|34
1650374960000|2022-04-19 13:29:20|148882.2|148792.2|148884.5|148794.5|148887.5|148797.5|148880.7|148790.7|28
1650374970000|2022-04-19 13:29:30|148883.7|148793.7|148870.8|148780.8|148887.6|148797.6|148870.4|148780.4|35
1650374980000|2022-04-19 13:29:40|148875.6|148785.6|148853|148763|148876.3|148786.3|148853|148763|37
1650374990000|2022-04-19 13:29:50|148852.3|148762.3|148845|148755|148858.3|148768.3|148845|148755|30
1650375000000|2022-04-19 13:30:00|148845.6|148755.6|148837.5|148747.5|148846.3|148756.3|148837.5|148747.5|37
1650375010000|2022-04-19 13:30:10|148837|148747|148820.5|148730.5|148839.8|148749.8|148819.8|148729.8|34
1650375020000|2022-04-19 13:30:20|148820.3|148730.3|148805.2|148715.2|148822.2|148732.2|148804.9|148714.9|35
1650375030000|2022-04-19 13:30:30|148804.6|148714.6|148773.3|148683.3|148808.6|148718.6|148764.8|148674.8|34
1650375040000|2022-04-19 13:30:40|148773.5|148683.5|148766|148676|148778.3|148688.3|148765.1|148675.1|28
1650375050000|2022-04-19 13:30:50|148763.7|148673.7|148746.3|148656.3|148765|148675|148746.3|148656.3|29
1650375060000|2022-04-19 13:31:00|148745.2|148655.2|148725.3|148635.3|148751.7|148661.7|148711|148621|38
1650375070000|2022-04-19 13:31:10|148728.5|148638.5|148772.5|148682.5|148776.4|148686.4|148721.5|148631.5|39
1650375080000|2022-04-19 13:31:20|148773|148683|148821.2|148731.2|148831.4|148741.4|148772.3|148682.3|39
1650375090000|2022-04-19 13:31:30|148821.6|148731.6|148806.5|148716.5|148835.1|148745.1|148806.5|148716.5|36
1650375100000|2022-04-19 13:31:40|148804|148714|148815.4|148725.4|148824.8|148734.8|148796.2|148706.2|39
1650375110000|2022-04-19 13:31:50|148816.6|148726.6|148791.7|148701.7|148820.7|148730.7|148791.6|148701.6|33
1650375120000|2022-04-19 13:32:00|148792.7|148702.7|148841.2|148751.2|148842.8|148752.8|148792.7|148702.7|37
1650375130000|2022-04-19 13:32:10|148839.5|148749.5|148847.5|148757.5|148851.6|148761.6|148831.7|148741.7|39
1650375140000|2022-04-19 13:32:20|148849|148759|148849.7|148759.7|148852.4|148762.4|148842.2|148752.2|36
1650375150000|2022-04-19 13:32:30|148850.5|148760.5|148853.6|148763.6|148856.5|148766.5|148849.9|148759.9|31
1650375160000|2022-04-19 13:32:40|148853.7|148763.7|148829|148739|148853.7|148763.7|148826.7|148736.7|32
1650375170000|2022-04-19 13:32:50|148831.8|148741.8|148825.2|148735.2|148836.3|148746.3|148824|148734|34
1650375180000|2022-04-19 13:33:00|148828.2|148738.2|148827.5|148737.5|148831.6|148741.6|148824.4|148734.4|30
1650375190000|2022-04-19 13:33:10|148827.2|148737.2|148818.6|148728.6|148829.4|148739.4|148816.8|148726.8|31
1650375200000|2022-04-19 13:33:20|148814.4|148724.4|148828.5|148738.5|148828.5|148738.5|148807.9|148717.9|34
1650375210000|2022-04-19 13:33:30|148827.5|148737.5|148825.7|148735.7|148837|148747|148824.9|148734.9|38
1650375220000|2022-04-19 13:33:40|148826.2|148736.2|148822.2|148732.2|148830.8|148740.8|148818.3|148728.3|37
1650375230000|2022-04-19 13:33:50|148825.8|148735.8|148774.5|148684.5|148825.8|148735.8|148770.8|148680.8|36
1650375240000|2022-04-19 13:34:00|148773.6|148683.6|148762.8|148672.8|148784.2|148694.2|148757.7|148667.7|39
1650375250000|2022-04-19 13:34:10|148763|148673|148749.1|148659.1|148772.8|148682.8|148748.1|148658.1|37
1650375260000|2022-04-19 13:34:20|148748.4|148658.4|148775.5|148685.5|148780.7|148690.7|148748.1|148658.1|37
1650375270000|2022-04-19 13:34:30|148775.6|148685.6|148777.1|148687.1|148781|148691|148774.4|148684.4|26
1650375280000|2022-04-19 13:34:40|148777.7|148687.7|148810.8|148720.8|148810.8|148720.8|148775.9|148685.9|27
1650375290000|2022-04-19 13:34:50|148811.1|148721.1|148799.5|148709.5|148815|148725|148798.3|148708.3|35
1650375300000|2022-04-19 13:35:00|148800.3|148710.3|148800.2|148710.2|148802.1|148712.1|148799.4|148709.4|36
1650375310000|2022-04-19 13:35:10|148799.2|148709.2|148813.8|148723.8|148816.2|148726.2|148773.3|148683.3|39
1650375320000|2022-04-19 13:35:20|148815.2|148725.2|148809.4|148719.4|148815.2|148725.2|148807.2|148717.2|38
1650375330000|2022-04-19 13:35:30|148810.6|148720.6|148802.9|148712.9|148810.6|148720.6|148801.6|148711.6|34
1650375340000|2022-04-19 13:35:40|148803.3|148713.3|148812.2|148722.2|148817|148727|148799.7|148709.7|31
1650375350000|2022-04-19 13:35:50|148810.7|148720.7|148824.6|148734.6|148829.5|148739.5|148809.9|148719.9|35
1650375360000|2022-04-19 13:36:00|148824.1|148734.1|148827.9|148737.9|148832.1|148742.1|148823.1|148733.1|34
1650375370000|2022-04-19 13:36:10|148835.5|148745.5|148907.1|148817.1|148913.4|148823.4|148835.5|148745.5|39
1650375380000|2022-04-19 13:36:20|148911.6|148821.6|148877.1|148787.1|148911.6|148821.6|148876.1|148786.1|28
1650375390000|2022-04-19 13:36:30|148877.2|148787.2|148833.8|148743.8|148878.1|148788.1|148812|148722|30
1650375400000|2022-04-19 13:36:40|148836.2|148746.2|148829.9|148739.9|148836.4|148746.4|148829.2|148739.2|29
1650375410000|2022-04-19 13:36:50|148829.4|148739.4|148826.9|148736.9|148831.9|148741.9|148823.6|148733.6|34
1650375420000|2022-04-19 13:37:00|148827.3|148737.3|148836.1|148746.1|148836.5|148746.5|148827.3|148737.3|36
1650375430000|2022-04-19 13:37:10|148836.6|148746.6|148832.9|148742.9|148849.2|148759.2|148826.6|148736.6|37
1650375440000|2022-04-19 13:37:20|148832.5|148742.5|148871.6|148781.6|148876.3|148786.3|148832.5|148742.5|36
1650375450000|2022-04-19 13:37:30|148864.4|148774.4|148865.4|148775.4|148870.3|148780.3|148861.7|148771.7|32
1650375460000|2022-04-19 13:37:40|148867.6|148777.6|148862.8|148772.8|148869.8|148779.8|148859.1|148769.1|34
1650375470000|2022-04-19 13:37:50|148862.6|148772.6|148864.3|148774.3|148866.3|148776.3|148857|148767|28
1650375480000|2022-04-19 13:38:00|148864.4|148774.4|148867.1|148777.1|148868.8|148778.8|148863.3|148773.3|31
1650375490000|2022-04-19 13:38:10|148865.6|148775.6|148877.1|148787.1|148877.5|148787.5|148862.7|148772.7|28
1650375500000|2022-04-19 13:38:20|148878.9|148788.9|148879.7|148789.7|148884.1|148794.1|148878.6|148788.6|32
1650375510000|2022-04-19 13:38:30|148880.2|148790.2|148892|148802|148900.1|148810.1|148879.4|148789.4|31
1650375520000|2022-04-19 13:38:40|148891.5|148801.5|148868.9|148778.9|148893.9|148803.9|148867.8|148777.8|38
1650375530000|2022-04-19 13:38:50|148868.3|148778.3|148873|148783|148880.6|148790.6|148867.7|148777.7|33
1650375540000|2022-04-19 13:39:00|148879.5|148789.5|148883.2|148793.2|148883.6|148793.6|148864.7|148774.7|38
1650375550000|2022-04-19 13:39:10|148883.3|148793.3|148869.8|148779.8|148902.8|148812.8|148869.2|148779.2|33
1650375560000|2022-04-19 13:39:20|148870.1|148780.1|148868.9|148778.9|148870.1|148780.1|148867.1|148777.1|33
1650375570000|2022-04-19 13:39:30|148868.7|148778.7|148831.9|148741.9|148868.7|148778.7|148831|148741|33
1650375580000|2022-04-19 13:39:40|148831.7|148741.7|148823.5|148733.5|148831.7|148741.7|148816.8|148726.8|28
1650375590000|2022-04-19 13:39:50|148824.1|148734.1|148824.9|148734.9|148826|148736|148819.9|148729.9|27
1650375600000|2022-04-19 13:40:00|148824.8|148734.8|148825|148735|148827.3|148737.3|148823.5|148733.5|24
1650375610000|2022-04-19 13:40:10|148824.5|148734.5|148834.4|148744.4|148834.4|148744.4|148820.1|148730.1|33
1650375620000|2022-04-19 13:40:20|148832.6|148742.6|148828.7|148738.7|148835.4|148745.4|148828.2|148738.2|33
1650375630000|2022-04-19 13:40:30|148828|148738|148830.3|148740.3|148830.9|148740.9|148825.7|148735.7|29
1650375640000|2022-04-19 13:40:40|148830.4|148740.4|148830.7|148740.7|148831.6|148741.6|148826.6|148736.6|26
1650375650000|2022-04-19 13:40:50|148830.5|148740.5|148820.2|148730.2|148830.5|148740.5|148814.6|148724.6|28
1650375660000|2022-04-19 13:41:00|148821.2|148731.2|148818.6|148728.6|148823.1|148733.1|148816.7|148726.7|29
1650375670000|2022-04-19 13:41:10|148818.5|148728.5|148789.3|148699.3|148818.5|148728.5|148787.7|148697.7|22
1650375680000|2022-04-19 13:41:20|148790.1|148700.1|148812.7|148722.7|148814.1|148724.1|148789.2|148699.2|29
1650375690000|2022-04-19 13:41:30|148811.4|148721.4|148805.1|148715.1|148815.9|148725.9|148802.1|148712.1|38
1650375700000|2022-04-19 13:41:40|148804.9|148714.9|148805.5|148715.5|148808.3|148718.3|148801.6|148711.6|36
1650375710000|2022-04-19 13:41:50|148803.5|148713.5|148806.1|148716.1|148806.8|148716.8|148803|148713|31
1650375720000|2022-04-19 13:42:00|148809.2|148719.2|148786.1|148696.1|148809.2|148719.2|148784.3|148694.3|36
1650375730000|2022-04-19 13:42:10|148787|148697|148797.7|148707.7|148797.7|148707.7|148781.6|148691.6|34
1650375740000|2022-04-19 13:42:20|148800.2|148710.2|148812.2|148722.2|148812.2|148722.2|148788.7|148698.7|37
1650375750000|2022-04-19 13:42:30|148814.9|148724.9|148768.5|148678.5|148817.6|148727.6|148768.5|148678.5|40
1650375760000|2022-04-19 13:42:40|148769.6|148679.6|148776.1|148686.1|148779|148689|148768.3|148678.3|34
1650375770000|2022-04-19 13:42:50|148777.7|148687.7|148766.8|148676.8|148777.7|148687.7|148765.4|148675.4|30
1650375780000|2022-04-19 13:43:00|148764.3|148674.3|148767.1|148677.1|148768.1|148678.1|148760.8|148670.8|29
1650375790000|2022-04-19 13:43:10|148768.3|148678.3|148761.4|148671.4|148768.3|148678.3|148760.7|148670.7|25
1650375800000|2022-04-19 13:43:20|148760.9|148670.9|148697.1|148607.1|148762|148672|148690.6|148600.6|31
1650375810000|2022-04-19 13:43:30|148694.1|148604.1|148695.2|148605.2|148698.2|148608.2|148692.9|148602.9|32
1650375820000|2022-04-19 13:43:40|148693.7|148603.7|148707|148617|148709.9|148619.9|148693.6|148603.6|36
1650375830000|2022-04-19 13:43:50|148707.4|148617.4|148722.2|148632.2|148722.2|148632.2|148703.4|148613.4|36
1650375840000|2022-04-19 13:44:00|148721.6|148631.6|148723.4|148633.4|148723.6|148633.6|148716.5|148626.5|35
1650375850000|2022-04-19 13:44:10|148723.9|148633.9|148730.5|148640.5|148731.1|148641.1|148719.2|148629.2|34
1650375860000|2022-04-19 13:44:20|148729.3|148639.3|148747.8|148657.8|148760.2|148670.2|148727.7|148637.7|37
1650375870000|2022-04-19 13:44:30|148745.2|148655.2|148735.7|148645.7|148753.3|148663.3|148735.7|148645.7|37
1650375880000|2022-04-19 13:44:40|148736.2|148646.2|148754.4|148664.4|148758.6|148668.6|148736.2|148646.2|35
1650375890000|2022-04-19 13:44:50|148756|148666|148789.7|148699.7|148802.4|148712.4|148755.1|148665.1|38
1650375900000|2022-04-19 13:45:00|148790.4|148700.4|148797.7|148707.7|148799.1|148709.1|148787|148697|39
1650375910000|2022-04-19 13:45:10|148799.2|148709.2|148800.1|148710.1|148804.2|148714.2|148797.6|148707.6|32
1650375920000|2022-04-19 13:45:20|148800.5|148710.5|148807.5|148717.5|148809.7|148719.7|148788.8|148698.8|36
1650375930000|2022-04-19 13:45:30|148809.6|148719.6|148819.4|148729.4|148821.3|148731.3|148801.9|148711.9|35
1650375940000|2022-04-19 13:45:40|148819.2|148729.2|148804.6|148714.6|148820|148730|148803.7|148713.7|31
1650375950000|2022-04-19 13:45:50|148803.9|148713.9|148806.9|148716.9|148809.6|148719.6|148793.4|148703.4|37
1650375960000|2022-04-19 13:46:00|148806.6|148716.6|148826.6|148736.6|148826.6|148736.6|148798|148708|33
1650375970000|2022-04-19 13:46:10|148826.1|148736.1|148800.4|148710.4|148826.4|148736.4|148797.9|148707.9|31
1650375980000|2022-04-19 13:46:20|148800.5|148710.5|148779.7|148689.7|148800.5|148710.5|148772.2|148682.2|37
1650375990000|2022-04-19 13:46:30|148780.4|148690.4|148780.9|148690.9|148781.5|148691.5|148778.9|148688.9|28
1650376000000|2022-04-19 13:46:40|148781|148691|148792.8|148702.8|148796.3|148706.3|148768.9|148678.9|28
1650376010000|2022-04-19 13:46:50|148791.9|148701.9|148802.2|148712.2|148810.1|148720.1|148786.1|148696.1|34
1650376020000|2022-04-19 13:47:00|148805.5|148715.5|148811.6|148721.6|148813.1|148723.1|148804.9|148714.9|35
1650376030000|2022-04-19 13:47:10|148812.9|148722.9|148791.4|148701.4|148814.1|148724.1|148785.9|148695.9|35
1650376040000|2022-04-19 13:47:20|148792.5|148702.5|148781.6|148691.6|148800.2|148710.2|148774.1|148684.1|35
1650376050000|2022-04-19 13:47:30|148781.7|148691.7|148770.9|148680.9|148782.4|148692.4|148765.6|148675.6|36
1650376060000|2022-04-19 13:47:40|148770.2|148680.2|148772.2|148682.2|148773.5|148683.5|148761.5|148671.5|36
1650376070000|2022-04-19 13:47:50|148771.2|148681.2|148777.4|148687.4|148777.6|148687.6|148768|148678|33
1650376080000|2022-04-19 13:48:00|148777.3|148687.3|148757|148667|148777.8|148687.8|148755.2|148665.2|33
1650376090000|2022-04-19 13:48:10|148757.2|148667.2|148737.1|148647.1|148757.2|148667.2|148709.3|148619.3|37
1650376100000|2022-04-19 13:48:20|148744|148654|148752.4|148662.4|148755.4|148665.4|148744|148654|37
1650376110000|2022-04-19 13:48:30|148753.9|148663.9|148796.2|148706.2|148796.6|148706.6|148752.6|148662.6|34
1650376120000|2022-04-19 13:48:40|148794.6|148704.6|148804.8|148714.8|148805.3|148715.3|148794.6|148704.6|32
1650376130000|2022-04-19 13:48:50|148805.5|148715.5|148796|148706|148809|148719|148790.9|148700.9|38
1650376140000|2022-04-19 13:49:00|148796.7|148706.7|148791.4|148701.4|148797.7|148707.7|148787|148697|33
1650376150000|2022-04-19 13:49:10|148790.3|148700.3|148776.4|148686.4|148791.9|148701.9|148767.7|148677.7|39
1650376160000|2022-04-19 13:49:20|148772|148682|148746.7|148656.7|148776.2|148686.2|148728.7|148638.7|38
1650376170000|2022-04-19 13:49:30|148745.9|148655.9|148763.3|148673.3|148764.5|148674.5|148742.7|148652.7|35
1650376180000|2022-04-19 13:49:40|148764.2|148674.2|148768.5|148678.5|148771.7|148681.7|148759|148669|23
1650376190000|2022-04-19 13:49:50|148767.5|148677.5|148771.2|148681.2|148773.6|148683.6|148760.2|148670.2|34
1650376200000|2022-04-19 13:50:00|148770.2|148680.2|148766.3|148676.3|148770.2|148680.2|148755.6|148665.6|38
1650376210000|2022-04-19 13:50:10|148763.6|148673.6|148733.4|148643.4|148764.2|148674.2|148719.7|148629.7|39
1650376220000|2022-04-19 13:50:20|148734.4|148644.4|148742.5|148652.5|148744.1|148654.1|148720.4|148630.4|36
1650376230000|2022-04-19 13:50:30|148742.6|148652.6|148748.9|148658.9|148749.3|148659.3|148741.1|148651.1|22
1650376240000|2022-04-19 13:50:40|148748.6|148658.6|148764.4|148674.4|148776.6|148686.6|148746.9|148656.9|33
1650376250000|2022-04-19 13:50:50|148764.2|148674.2|148797.3|148707.3|148802.8|148712.8|148753.6|148663.6|31
1650376260000|2022-04-19 13:51:00|148797|148707|148814.4|148724.4|148816.7|148726.7|148797|148707|32
1650376270000|2022-04-19 13:51:10|148812.1|148722.1|148796.8|148706.8|148812.1|148722.1|148796.1|148706.1|25
1650376280000|2022-04-19 13:51:20|148796.9|148706.9|148771.3|148681.3|148801.9|148711.9|148761.7|148671.7|31
1650376290000|2022-04-19 13:51:30|148771.2|148681.2|148740.9|148650.9|148774.4|148684.4|148735.2|148645.2|33
1650376300000|2022-04-19 13:51:40|148740.4|148650.4|148770|148680|148770|148680|148737.6|148647.6|39
1650376310000|2022-04-19 13:51:50|148768.6|148678.6|148771.9|148681.9|148771.9|148681.9|148756.6|148666.6|30
1650376320000|2022-04-19 13:52:00|148769.6|148679.6|148766.7|148676.7|148770.9|148680.9|148743.1|148653.1|37
1650376330000|2022-04-19 13:52:10|148765.8|148675.8|148755.2|148665.2|148768.2|148678.2|148746.4|148656.4|39
1650376340000|2022-04-19 13:52:20|148753.6|148663.6|148763.5|148673.5|148764.4|148674.4|148749.6|148659.6|39
1650376350000|2022-04-19 13:52:30|148762.4|148672.4|148808.2|148718.2|148809.7|148719.7|148758.8|148668.8|36
1650376360000|2022-04-19 13:52:40|148806.6|148716.6|148783.3|148693.3|148807|148717|148782|148692|37
1650376370000|2022-04-19 13:52:50|148777.6|148687.6|148766.8|148676.8|148791.7|148701.7|148759.8|148669.8|34
1650376380000|2022-04-19 13:53:00|148767.7|148677.7|148769|148679|148773.2|148683.2|148765.2|148675.2|28
1650376390000|2022-04-19 13:53:10|148769.1|148679.1|148784.1|148694.1|148784.1|148694.1|148767.5|148677.5|30
1650376400000|2022-04-19 13:53:20|148783.6|148693.6|148788.1|148698.1|148794.5|148704.5|148780.9|148690.9|33
1650376410000|2022-04-19 13:53:30|148787.2|148697.2|148782|148692|148787.2|148697.2|148779.6|148689.6|28
1650376420000|2022-04-19 13:53:40|148782.5|148692.5|148778.1|148688.1|148784.7|148694.7|148775.5|148685.5|30
1650376430000|2022-04-19 13:53:50|148774.8|148684.8|148784|148694|148784.6|148694.6|148772.6|148682.6|32
1650376440000|2022-04-19 13:54:00|148784.7|148694.7|148784.8|148694.8|148789|148699|148780.1|148690.1|34
1650376450000|2022-04-19 13:54:10|148786.3|148696.3|148770.9|148680.9|148795.2|148705.2|148765.8|148675.8|35
1650376460000|2022-04-19 13:54:20|148771.3|148681.3|148771.5|148681.5|148777.3|148687.3|148768.8|148678.8|27
1650376470000|2022-04-19 13:54:30|148771.6|148681.6|148780.2|148690.2|148780.2|148690.2|148770.4|148680.4|27
1650376480000|2022-04-19 13:54:40|148779.1|148689.1|148775.2|148685.2|148790.2|148700.2|148775.2|148685.2|24
1650376490000|2022-04-19 13:54:50|148774.2|148684.2|148796.1|148706.1|148797.1|148707.1|148772.1|148682.1|29
1650376500000|2022-04-19 13:55:00|148794.2|148704.2|148792|148702|148794.2|148704.2|148791.3|148701.3|25
1650376510000|2022-04-19 13:55:10|148803.2|148713.2|148820.9|148730.9|148827.2|148737.2|148803.2|148713.2|32
1650376520000|2022-04-19 13:55:20|148820.6|148730.6|148823.7|148733.7|148826.4|148736.4|148820.1|148730.1|25
1650376530000|2022-04-19 13:55:30|148823.8|148733.8|148820.7|148730.7|148824.7|148734.7|148820.4|148730.4|25
1650376540000|2022-04-19 13:55:40|148820.9|148730.9|148824.4|148734.4|148824.8|148734.8|148818.3|148728.3|20
1650376550000|2022-04-19 13:55:50|148824.3|148734.3|148824.3|148734.3|148826.9|148736.9|148823.4|148733.4|23
1650376560000|2022-04-19 13:56:00|148824.6|148734.6|148827.4|148737.4|148827.4|148737.4|148824.6|148734.6|16
1650376570000|2022-04-19 13:56:10|148827.7|148737.7|148831|148741|148835.7|148745.7|148824.4|148734.4|29
1650376580000|2022-04-19 13:56:20|148831.5|148741.5|148834.2|148744.2|148835.6|148745.6|148830.1|148740.1|19
1650376590000|2022-04-19 13:56:30|148835.1|148745.1|148835.3|148745.3|148836.8|148746.8|148833.6|148743.6|19
1650376600000|2022-04-19 13:56:40|148834.5|148744.5|148834.5|148744.5|148837.4|148747.4|148834.1|148744.1|15
1650376610000|2022-04-19 13:56:50|148833.2|148743.2|148836.6|148746.6|148839.8|148749.8|148829.5|148739.5|34
1650376620000|2022-04-19 13:57:00|148837.5|148747.5|148917.6|148827.6|148929.6|148839.6|148834.6|148744.6|33
1650376630000|2022-04-19 13:57:10|148920.6|148830.6|148911.2|148821.2|148925|148835|148910.1|148820.1|34
1650376640000|2022-04-19 13:57:20|148910.8|148820.8|148908|148818|148916.1|148826.1|148906.5|148816.5|34
1650376650000|2022-04-19 13:57:30|148908.7|148818.7|148956.9|148866.9|148973.6|148883.6|148906.9|148816.9|35
1650376660000|2022-04-19 13:57:40|148956.1|148866.1|148944.9|148854.9|149021.4|148931.4|148943.6|148853.6|34
1650376670000|2022-04-19 13:57:50|148953|148863|148991.2|148901.2|148991.4|148901.4|148929.8|148827.4|35
1650376680000|2022-04-19 13:58:00|148999.9|148909.9|148976.8|148886.8|148999.9|148909.9|148976.8|148886.8|35
1650376690000|2022-04-19 13:58:10|148958.5|148868.5|148965.7|148875.7|149033|148943|148952.5|148862.5|36
1650376700000|2022-04-19 13:58:20|148965|148875|149011.5|148921.5|149034.7|148944.7|148962.6|148872.6|33
1650376710000|2022-04-19 13:58:30|149011|148921|148972.8|148882.8|149015.8|148925.8|148972.8|148882.8|34
1650376720000|2022-04-19 13:58:40|148965.8|148875.8|149020.6|148930.6|149032.6|148942.6|148965.8|148875.8|30
1650376730000|2022-04-19 13:58:50|149019.8|148929.8|149018.6|148928.6|149023.8|148933.8|149018|148928|24
1650376740000|2022-04-19 13:59:00|149025.2|148935.2|149022.6|148932.6|149025.5|148935.5|149021.3|148931.3|35
1650376750000|2022-04-19 13:59:10|149023.1|148933.1|149034.4|148904.4|149056|148953.6|149021.9|148904.4|33
1650376760000|2022-04-19 13:59:20|149013|148923|149026.5|148936.5|149028.4|148938.4|148982.8|148867.6|36
1650376770000|2022-04-19 13:59:30|149019.1|148929.1|149006.1|148916.1|149025|148929.1|148996.7|148884.9|32
1650376780000|2022-04-19 13:59:40|149004.8|148914.8|148992.1|148902.1|149005.5|148915.5|148990.3|148900.3|31
1650376790000|2022-04-19 13:59:50|148991.7|148901.7|149026.2|148936.2|149046.4|148956.4|148973|148883|33
1650376800000|2022-04-19 14:00:00|149024.6|148934.6|149023.4|148933.4|149028.7|148938.7|149005.6|148915.6|29
1650376810000|2022-04-19 14:00:10|149023|148933|149067|148977|149068.1|148978.1|149022.5|148932.5|32
1650376820000|2022-04-19 14:00:20|149066.2|148976.2|149123.7|149033.7|149125.4|149035.4|149053.2|148963.2|37
1650376830000|2022-04-19 14:00:30|149127.6|149037.6|149106.2|149016.2|149167.5|149077.5|149103.6|149013.6|38
1650376840000|2022-04-19 14:00:40|149111.4|149021.4|149165.4|149075.4|149168|149078|149111|149021|31
1650376850000|2022-04-19 14:00:50|149162.8|149072.8|149206.3|149116.3|149215.4|149125.4|149162.8|149072.8|38
1650376860000|2022-04-19 14:01:00|149208.3|149118.3|149179.2|149089.2|149208.3|149118.3|149170.1|149080.1|37
1650376870000|2022-04-19 14:01:10|149179.9|149089.9|149147|149057|149184.7|149094.7|149145|149055|35
1650376880000|2022-04-19 14:01:20|149148.6|149058.6|149149.9|149059.9|149151.7|149060.6|149119|149011.1|36
1650376890000|2022-04-19 14:01:30|149152.9|149062.9|149149.3|149059.3|149156.2|149066.2|149145.5|149055.5|37
1650376900000|2022-04-19 14:01:40|149148.1|149058.1|149161.2|149071.2|149162.3|149072.3|149146.7|149056.7|28
1650376910000|2022-04-19 14:01:50|149161|149071|149154.8|149064.8|149161|149071|149138.9|149048.9|31
1650376920000|2022-04-19 14:02:00|149155.5|149065.5|149095.9|149005.9|149155.5|149065.5|149083.9|148980.7|36
1650376930000|2022-04-19 14:02:10|149096.3|149006.3|149090.9|149000.9|149098.7|149008.7|149089.8|148999.8|34
1650376940000|2022-04-19 14:02:20|149098|149008|149080|148990|149104.4|149014.4|149079.9|148989.9|29
1650376950000|2022-04-19 14:02:30|149079.5|148989.5|149044.2|148954.2|149080|148990|149030.8|148940.8|38
1650376960000|2022-04-19 14:02:40|149039.7|148949.7|149044.1|148954.1|149045.2|148955.2|149037.2|148947.2|31
1650376970000|2022-04-19 14:02:50|149042.4|148952.4|149021.9|148931.9|149042.4|148952.4|149017.2|148927.2|34
1650376980000|2022-04-19 14:03:00|149022.4|148932.4|148989.2|148899.2|149028.7|148938.7|148986.9|148896.9|33
1650376990000|2022-04-19 14:03:10|148989.9|148899.9|149006.4|148916.4|149006.5|148916.5|148988.6|148898.6|29
1650377000000|2022-04-19 14:03:20|149006|148916|149006.9|148916.9|149008.2|148918.2|148989.9|148899.9|33
1650377010000|2022-04-19 14:03:30|149013.2|148923.2|149022.9|148932.9|149023.1|148933.1|149007.9|148917.9|28
1650377020000|2022-04-19 14:03:40|149027.5|148937.5|149041.5|148951.5|149043.9|148953.9|149019.6|148929.6|35
1650377030000|2022-04-19 14:03:50|149043|148953|149075.1|148985.1|149087|148997|149042.2|148952.2|32
1650377040000|2022-04-19 14:04:00|149076.7|148986.7|149077|148987|149085.5|148995.5|149070.2|148980.2|39
1650377050000|2022-04-19 14:04:10|149081.9|148991.9|149011.4|148921.4|149081.9|148991.9|149011.4|148921.4|37
1650377060000|2022-04-19 14:04:20|149014|148924|149025.6|148935.6|149026.1|148936.1|149012.9|148922.9|36
1650377070000|2022-04-19 14:04:30|149025.4|148935.4|149035|148945|149038.4|148948.4|149015.5|148925.5|38
1650377080000|2022-04-19 14:04:40|149034.9|148944.9|149031.4|148941.4|149044.3|148954.3|149026.7|148936.7|36
1650377090000|2022-04-19 14:04:50|149031|148941|149032.3|148942.3|149041.8|148951.8|149023.5|148933.5|38
1650377100000|2022-04-19 14:05:00|149023.5|148933.5|149029.4|148939.4|149029.4|148939.4|149013.8|148923.8|35
1650377110000|2022-04-19 14:05:10|149028.8|148938.8|149039.7|148949.7|149040.3|148950.3|149027.4|148937.4|36
1650377120000|2022-04-19 14:05:20|149031.6|148941.6|149052.3|148962.3|149052.8|148962.8|149030.4|148940.4|33
1650377130000|2022-04-19 14:05:30|149108.1|149018.1|149113.8|149023.8|149121.7|149031.7|149103.2|149013.2|32
1650377140000|2022-04-19 14:05:40|149112.9|149022.9|149112|149022|149115.9|149025.9|149102.6|149012.6|27
1650377150000|2022-04-19 14:05:50|149178.7|149088.7|149180.2|149090.2|149193.2|149103.2|149177.7|149087.7|31
1650377160000|2022-04-19 14:06:00|149179.2|149089.2|149185.6|149095.6|149185.6|149095.6|149177|149087|25
1650377170000|2022-04-19 14:06:10|149185.7|149095.7|149210.2|149120.2|149211.1|149121.1|149185.2|149095.2|26
1650377180000|2022-04-19 14:06:20|149210.7|149120.7|149218|149128|149218.2|149128.2|149210.7|149120.7|27
1650377190000|2022-04-19 14:06:30|149217.1|149127.1|149216.8|149126.8|149220.5|149130.5|149214.8|149124.8|19
1650377200000|2022-04-19 14:06:40|149215.9|149125.9|149215.1|149125.1|149218.6|149128.6|149211.6|149121.6|24
1650377210000|2022-04-19 14:06:50|149214.4|149124.4|149209.7|149119.7|149222.3|149132.3|149208.1|149118.1|28
1650377220000|2022-04-19 14:07:00|149211.8|149121.8|149224|149134|149243.5|149153.5|149209.9|149119.9|31
1650377230000|2022-04-19 14:07:10|149219.9|149129.9|149213.5|149123.5|149229.6|149139.6|149211.1|149121.1|30
1650377240000|2022-04-19 14:07:20|149212.9|149122.9|149158.9|149068.9|149220.2|149130.2|149158.9|149068.9|35
1650377250000|2022-04-19 14:07:30|149157.7|149067.7|149155.3|149065.3|149162.6|149072.6|149150.3|149060.3|32
1650377260000|2022-04-19 14:07:40|149155|149065|149161.4|149071.4|149161.4|149071.4|149152.2|149062.2|27
1650377270000|2022-04-19 14:07:50|149160.6|149070.6|149167.8|149077.8|149176.7|149086.7|149154.7|149064.7|35
1650377280000|2022-04-19 14:08:00|149168|149078|149171.1|149081.1|149171.3|149081.3|149166.7|149076.7|27
1650377290000|2022-04-19 14:08:10|149165.8|149075.8|149168.2|149078.2|149170.9|149080.9|149163.1|149073.1|26
1650377300000|2022-04-19 14:08:20|149165.7|149075.7|149149.1|149059.1|149170.7|149080.7|149149.1|149059.1|29
1650377310000|2022-04-19 14:08:30|149153.5|149063.5|149151|149061|149155.2|149065.2|149149.1|149059.1|28
1650377320000|2022-04-19 14:08:40|149149.1|149059.1|149160|149070|149162|149072|149147.8|149057.8|25
1650377330000|2022-04-19 14:08:50|149159.6|149069.6|149150.8|149060.8|149161.6|149071.6|149150.8|149060.8|27
1650377340000|2022-04-19 14:09:00|149151.9|149061.9|149144.2|149054.2|149152.1|149062.1|149143.5|149053.5|30
1650377350000|2022-04-19 14:09:10|149143.8|149053.8|149151.9|149061.9|149151.9|149061.9|149128|149038|33
1650377360000|2022-04-19 14:09:20|149147.1|149057.1|149132.5|149042.5|149151.6|149061.6|149126.1|149036.1|36
1650377370000|2022-04-19 14:09:30|149130.4|149040.4|149111.2|149021.2|149132|149042|149105.1|149015.1|28
1650377380000|2022-04-19 14:09:40|149112.5|149022.5|149106.9|149016.9|149112.6|149022.6|149105.1|149015.1|27
1650377390000|2022-04-19 14:09:50|149108.3|149018.3|149117.1|149027.1|149117.1|149027.1|149107|149017|18
1650377400000|2022-04-19 14:10:00|149115.3|149025.3|149122.1|149032.1|149124.9|149034.9|149106.2|149016.2|31
1650377410000|2022-04-19 14:10:10|149119.4|149029.4|149141.3|149051.3|149171.5|149081.5|149116.3|149026.3|34
1650377420000|2022-04-19 14:10:20|149141.1|149051.1|149143.4|149053.4|149145|149055|149130.2|149040.2|25
1650377430000|2022-04-19 14:10:30|149142.8|149052.8|149168|149078|149178|149088|149142.6|149052.6|30
1650377440000|2022-04-19 14:10:40|149168.6|149078.6|149175.5|149085.5|149181.8|149091.8|149167.1|149077.1|25
1650377450000|2022-04-19 14:10:50|149177.8|149087.8|149187.9|149097.9|149196.4|149106.4|149175.2|149085.2|26
1650377460000|2022-04-19 14:11:00|149192.1|149102.1|149182.5|149092.5|149195.4|149105.4|149180.5|149090.5|31
1650377470000|2022-04-19 14:11:10|149181.5|149091.5|149151.4|149061.4|149184.6|149094.6|149151.4|149061.4|26
1650377480000|2022-04-19 14:11:20|149150.7|149060.7|149100.7|149010.7|149154.5|149064.5|149098.2|149008.2|32
1650377490000|2022-04-19 14:11:30|149103.3|149013.3|149109|149019|149109.6|149019.6|149095.9|149005.9|32
1650377500000|2022-04-19 14:11:40|149108.6|149018.6|149097.5|149007.5|149109.3|149019.3|149093.2|149003.2|37
1650377510000|2022-04-19 14:11:50|149099.7|149009.7|149110.7|149020.7|149120.5|149030.5|149097.9|149007.9|28
1650377520000|2022-04-19 14:12:00|149110|149020|149111.4|149021.4|149112.8|149022.8|149108.3|149018.3|25
1650377530000|2022-04-19 14:12:10|149111.3|149021.3|149111.8|149021.8|149112.6|149022.6|149109.2|149019.2|26
1650377540000|2022-04-19 14:12:20|149112|149022|149158|149068|149159.2|149069.2|149111.1|149021.1|30
1650377550000|2022-04-19 14:12:30|149156.5|149066.5|149136.6|149046.6|149158.4|149068.4|149133|149043|34
1650377560000|2022-04-19 14:12:40|149136.8|149046.8|149144|149054|149147.2|149057.2|149136.8|149046.8|29
1650377570000|2022-04-19 14:12:50|149145.3|149055.3|149115.7|149025.7|149146.6|149056.6|149104.5|149014.5|36
1650377580000|2022-04-19 14:13:00|149116.9|149026.9|149135.5|149045.5|149135.5|149045.5|149115.3|149025.3|34
1650377590000|2022-04-19 14:13:10|149137.5|149047.5|149133.2|149043.2|149141|149051|149131.5|149041.5|31
1650377600000|2022-04-19 14:13:20|149118.4|149028.4|149099.4|149009.4|149118.4|149028.4|149090.8|149000.8|38
1650377610000|2022-04-19 14:13:30|149097.1|149007.1|149090.4|149000.4|149100.3|149010.3|149083|148993|37
1650377620000|2022-04-19 14:13:40|149090.1|149000.1|149086.1|148996.1|149090.6|149000.6|149054.3|148964.3|38
1650377630000|2022-04-19 14:13:50|149085.8|148995.8|149155.5|149065.5|149155.5|149065.5|149081.4|148991.4|35
1650377640000|2022-04-19 14:14:00|149156.8|149066.8|149197.9|149107.9|149207.4|149117.4|149148.8|149058.8|35
1650377650000|2022-04-19 14:14:10|149199.4|149109.4|149127.1|149037.1|149208.9|149118.9|149125.6|149035.6|38
1650377660000|2022-04-19 14:14:20|149128.2|149038.2|149124.8|149034.8|149129|149039|149121|149031|29
1650377670000|2022-04-19 14:14:30|149124.5|149034.5|149089.7|148999.7|149125.5|149035.5|149083.5|148993.5|34
1650377680000|2022-04-19 14:14:40|149091|149001|149111.7|149021.7|149111.7|149021.7|149090.1|149000.1|36
1650377690000|2022-04-19 14:14:50|149111.3|149021.3|149111.1|149021.1|149114.1|149024.1|149109.6|149019.6|33
1650377700000|2022-04-19 14:15:00|149110.8|149020.8|149124.3|149034.3|149129.3|149037|149107.6|148999.3|34
1650377710000|2022-04-19 14:15:10|149123.8|149033.8|149139.7|149049.7|149165.1|149060.8|149123.6|149033.6|35
1650377720000|2022-04-19 14:15:20|149139.6|149049.6|149150.8|149060.8|149150.8|149060.8|149139.6|149049.6|30
1650377730000|2022-04-19 14:15:30|149151|149061|149158.6|149068.6|149163.2|149073.2|149148.5|149058.5|32
1650377740000|2022-04-19 14:15:40|149158.4|149068.4|149178.2|149088.2|149181.2|149091.2|149158.4|149068.4|36
1650377750000|2022-04-19 14:15:50|149176.8|149086.8|149180.3|149090.3|149181.3|149091.3|149171.9|149081.9|34
1650377760000|2022-04-19 14:16:00|149180.4|149090.4|149184.9|149094.9|149229.3|149139.3|149174.5|149084.5|34
1650377770000|2022-04-19 14:16:10|149184.5|149094.5|149219.9|149129.9|149229.6|149139.6|149181.6|149091.6|30
1650377780000|2022-04-19 14:16:20|149226.6|149136.6|149216.1|149126.1|149226.6|149136.6|149215.7|149125.7|27
1650377790000|2022-04-19 14:16:30|149215|149125|149150.8|149060.8|149217.7|149127.7|149126.9|149036.9|36
1650377800000|2022-04-19 14:16:40|149147.1|149057.1|149154.8|149064.8|149154.8|149064.8|149143.8|149053.8|23
1650377810000|2022-04-19 14:16:50|149156.9|149066.9|149158.7|149068.7|149160|149070|149150.5|149060.5|28
1650377820000|2022-04-19 14:17:00|149157.9|149067.9|149149|149059|149159.6|149069.6|149143.4|149053.4|34
1650377830000|2022-04-19 14:17:10|149146.9|149056.9|149134.8|149044.8|149148.6|149058.6|149133.4|149043.4|31
1650377840000|2022-04-19 14:17:20|149135.3|149045.3|149123|149033|149136.7|149046.7|149111.2|149021.2|35
1650377850000|2022-04-19 14:17:30|149123.3|149033.3|149122.2|149032.2|149123.3|149033.3|149114.9|149024.9|31
1650377860000|2022-04-19 14:17:40|149129.6|149039.6|149152.8|149062.8|149152.8|149062.8|149127|149037|23
1650377870000|2022-04-19 14:17:50|149153.2|149063.2|149157.8|149067.8|149167.6|149077.6|149152.5|149062.5|25
1650377880000|2022-04-19 14:18:00|149155.8|149065.8|149145.4|149055.4|149160.6|149070.6|149145.4|149055.4|34
1650377890000|2022-04-19 14:18:10|149144.3|149054.3|149156.9|149066.9|149157.4|149067.4|149142.8|149052.8|31
1650377900000|2022-04-19 14:18:20|149157|149067|149159|149069|149163.4|149073.4|149157|149067|26
1650377910000|2022-04-19 14:18:30|149158.1|149068.1|149148.8|149058.8|149163.9|149073.9|149147.5|149057.5|33
1650377920000|2022-04-19 14:18:40|149148.7|149058.7|149173.8|149083.8|149174.4|149084.4|149147.9|149057.9|35
1650377930000|2022-04-19 14:18:50|149173.5|149083.5|149161.9|149071.9|149174.3|149084.3|149159.5|149069.5|29
1650377940000|2022-04-19 14:19:00|149161|149071|149166.6|149076.6|149167.9|149077.9|149161|149071|26
1650377950000|2022-04-19 14:19:10|149166.4|149076.4|149172.3|149082.3|149175.1|149085.1|149160.7|149070.7|31
1650377960000|2022-04-19 14:19:20|149171.2|149081.2|149175.5|149085.5|149179.4|149089.4|149160.4|149070.4|36
1650377970000|2022-04-19 14:19:30|149181.7|149091.7|149180|149090|149186.1|149096.1|149178.4|149088.4|25
1650377980000|2022-04-19 14:19:40|149180.4|149090.4|149186.1|149096.1|149193.3|149103.3|149178.1|149088.1|26
1650377990000|2022-04-19 14:19:50|149183.2|149093.2|149181.4|149091.4|149190.4|149100.4|149181.4|149091.4|17
1650378000000|2022-04-19 14:20:00|149167.5|149077.5|149168.3|149078.3|149183.6|149093.6|149162.8|149072.8|32
1650378010000|2022-04-19 14:20:10|149163.3|149073.3|149177.2|149087.2|149193.7|149089.4|149160.4|149063.7|33
1650378020000|2022-04-19 14:20:20|149177.1|149087.1|149177.2|149087.2|149179.7|149089.7|149175.1|149085.1|25
1650378030000|2022-04-19 14:20:30|149176.8|149086.8|149190.4|149100.4|149198.4|149108.4|149176.8|149086.8|30
1650378040000|2022-04-19 14:20:40|149192.2|149102.2|149196|149106|149203.5|149113.5|149191.9|149101.9|32
1650378050000|2022-04-19 14:20:50|149194.6|149104.6|149221.2|149131.2|149246.8|149131.2|149194.6|149085.2|25
1650378060000|2022-04-19 14:21:00|149223.5|149133.5|149227.2|149137.2|149231.9|149141.9|149220|149130|16
1650378070000|2022-04-19 14:21:10|149227.5|149137.5|149229.3|149139.3|149231.1|149141.1|149226.5|149136.5|15
1650378080000|2022-04-19 14:21:20|149228.2|149138.2|149238.7|149148.7|149241.8|149151.8|149228.2|149138.2|20
1650378090000|2022-04-19 14:21:30|149237.9|149147.9|149294|149204|149309.3|149219.3|149237.9|149147.9|38
1650378100000|2022-04-19 14:21:40|149296.8|149206.8|149284.2|149194.2|149308.7|149218.7|149276.5|149186.5|35
1650378110000|2022-04-19 14:21:50|149284.1|149194.1|149280.1|149190.1|149296.2|149196.2|149275.4|149166.2|36
1650378120000|2022-04-19 14:22:00|149279.3|149189.3|149295.7|149205.7|149299.3|149209.3|149279.3|149189.3|31
1650378130000|2022-04-19 14:22:10|149295|149205|149279|149189|149295.5|149205.5|149279|149189|31
1650378140000|2022-04-19 14:22:20|149279.3|149189.3|149284.9|149194.9|149285.8|149195.8|149278.7|149188.7|26
1650378150000|2022-04-19 14:22:30|149284.3|149194.3|149319|149229|149325.2|149235.2|149284.3|149194.3|34
1650378160000|2022-04-19 14:22:40|149320.3|149230.3|149331.7|149241.7|149335.2|149245.2|149319.5|149229.5|28
1650378170000|2022-04-19 14:22:50|149340.3|149250.3|149326.4|149236.4|149344.5|149254.5|149322|149232|27
1650378180000|2022-04-19 14:23:00|149328.1|149238.1|149328.9|149238.9|149332|149242|149320.4|149230.4|30
1650378190000|2022-04-19 14:23:10|149328.8|149238.8|149310.2|149220.2|149330.2|149240.2|149310.2|149220.2|27
1650378200000|2022-04-19 14:23:20|149310.5|149220.5|149323|149233|149323.1|149233.1|149310.5|149220.5|27
1650378210000|2022-04-19 14:23:30|149322.1|149232.1|149322.3|149232.3|149324.5|149234.5|149319.2|149229.2|26
1650378220000|2022-04-19 14:23:40|149322.9|149232.9|149321.5|149231.5|149326.7|149236.7|149321.1|149231.1|23
1650378230000|2022-04-19 14:23:50|149321.6|149231.6|149318.9|149228.9|149326.2|149236.2|149318.9|149228.9|24
1650378240000|2022-04-19 14:24:00|149318.7|149228.7|149315.5|149225.5|149324.1|149234.1|149309.3|149219.3|24
1650378250000|2022-04-19 14:24:10|149314.4|149224.4|149300.4|149210.4|149321.4|149231.4|149294.3|149204.3|33
1650378260000|2022-04-19 14:24:20|149300|149210|149301.9|149211.9|149304.5|149214.5|149296.7|149206.7|32
1650378270000|2022-04-19 14:24:30|149302.1|149212.1|149310.1|149220.1|149314.4|149224.4|149301.4|149211.4|36
1650378280000|2022-04-19 14:24:40|149313.1|149223.1|149322|149232|149324.8|149234.8|149297.6|149207.6|26
1650378290000|2022-04-19 14:24:50|149325.1|149235.1|149307.4|149217.4|149325.1|149235.1|149296.1|149206.1|37
1650378300000|2022-04-19 14:25:00|149306.4|149216.4|149309.6|149219.6|149312.6|149222.6|149302.8|149212.8|36
1650378310000|2022-04-19 14:25:10|149308.9|149218.9|149268.4|149178.4|149309|149219|149267.5|149177.5|26
1650378320000|2022-04-19 14:25:20|149266|149176|149267.4|149177.4|149271.1|149181.1|149263.1|149173.1|20
1650378330000|2022-04-19 14:25:30|149267.5|149177.5|149294.5|149204.5|149298.4|149208.4|149266.7|149176.7|26
1650378340000|2022-04-19 14:25:40|149294.1|149204.1|149320.8|149230.8|149320.8|149230.8|149294.1|149204.1|27
1650378350000|2022-04-19 14:25:50|149321.1|149231.1|149330.9|149240.9|149330.9|149240.9|149321.1|149231.1|26
1650378360000|2022-04-19 14:26:00|149325.4|149235.4|149315.7|149225.7|149326.9|149236.9|149306.9|149216.9|28
1650378370000|2022-04-19 14:26:10|149314.4|149224.4|149317.4|149227.4|149326.2|149236.2|149310.7|149220.7|31
1650378380000|2022-04-19 14:26:20|149317.2|149227.2|149314.9|149224.9|149323.4|149233.4|149314.5|149224.5|31
1650378390000|2022-04-19 14:26:30|149316.2|149226.2|149315.7|149225.7|149317.4|149227.4|149305|149215|27
1650378400000|2022-04-19 14:26:40|149313.1|149223.1|149316.7|149226.7|149318.5|149228.5|149312.7|149222.7|29
1650378410000|2022-04-19 14:26:50|149315.7|149225.7|149363.3|149273.3|149363.6|149273.6|149313.2|149223.2|36
1650378420000|2022-04-19 14:27:00|149362.1|149272.1|149334.5|149244.5|149372.3|149282.3|149332.7|149242.7|37
1650378430000|2022-04-19 14:27:10|149333.2|149243.2|149329.9|149239.9|149336.6|149246.6|149328.6|149238.6|26
1650378440000|2022-04-19 14:27:20|149328|149238|149332.9|149242.9|149339.5|149249.5|149323.3|149233.3|27
1650378450000|2022-04-19 14:27:30|149334.6|149244.6|149332.6|149242.6|149334.8|149244.8|149331.4|149241.4|13
1650378460000|2022-04-19 14:27:40|149333.1|149243.1|149349.7|149259.7|149351|149261|149332.2|149242.2|30
1650378470000|2022-04-19 14:27:50|149350.4|149260.4|149328.9|149238.9|149350.4|149260.4|149328.9|149238.9|21
1650378480000|2022-04-19 14:28:00|149331.8|149241.8|149375.9|149285.9|149376.2|149286.2|149328.8|149238.8|35
1650378490000|2022-04-19 14:28:10|149378.3|149288.3|149369.7|149279.7|149378.3|149288.3|149369.6|149279.6|33
1650378500000|2022-04-19 14:28:20|149367.9|149277.9|149371.2|149281.2|149372|149282|149367.3|149277.3|31
1650378510000|2022-04-19 14:28:30|149371.7|149281.7|149371.3|149281.3|149381.9|149291.9|149368.9|149278.9|34
1650378520000|2022-04-19 14:28:40|149371.5|149281.5|149362.5|149272.5|149374.6|149284.6|149362.5|149272.5|30
1650378530000|2022-04-19 14:28:50|149363|149273|149366.5|149276.5|149368.8|149278.8|149362.5|149272.5|26
1650378540000|2022-04-19 14:29:00|149365.3|149275.3|149370.8|149280.8|149373.5|149283.5|149361.2|149271.2|37
1650378550000|2022-04-19 14:29:10|149371.5|149281.5|149358.1|149268.1|149376.6|149286.6|149358.1|149268.1|30
1650378560000|2022-04-19 14:29:20|149354.8|149264.8|149353.3|149263.3|149354.8|149264.8|149345|149255|30
1650378570000|2022-04-19 14:29:30|149352.4|149262.4|149354.2|149264.2|149354.2|149264.2|149344|149254|27
1650378580000|2022-04-19 14:29:40|149364.1|149274.1|149356.6|149266.6|149364.1|149274.1|149355.2|149265.2|27
1650378590000|2022-04-19 14:29:50|149356.9|149266.9|149349|149259|149357.3|149267.3|149347.5|149257.5|30
1650378600000|2022-04-19 14:30:00|149348.5|149258.5|149318|149228|149348.5|149258.5|149315.6|149225.6|34
1650378610000|2022-04-19 14:30:10|149310.4|149220.4|149322.8|149232.8|149327.6|149237.6|149307.4|149217.4|35
1650378620000|2022-04-19 14:30:20|149321.8|149231.8|149316.3|149226.3|149321.8|149231.8|149315.1|149225.1|36
1650378630000|2022-04-19 14:30:30|149317.3|149227.3|149364|149274|149377.3|149287.3|149316.5|149226.5|33
1650378640000|2022-04-19 14:30:40|149358.5|149268.5|149386.1|149296.1|149387.1|149297.1|149358.5|149268.5|38
1650378650000|2022-04-19 14:30:50|149384.9|149294.9|149433.3|149343.3|149437.3|149347.3|149384.3|149294.3|36
1650378660000|2022-04-19 14:31:00|149434.1|149344.1|149530.7|149440.7|149534.5|149444.5|149432|149342|37
1650378670000|2022-04-19 14:31:10|149528.4|149438.4|149533.1|149443.1|149541.6|149451.6|149527.6|149437.6|28
1650378680000|2022-04-19 14:31:20|149532.9|149442.9|149570.2|149480.2|149618.2|149507.6|149531.9|149441.9|33
1650378690000|2022-04-19 14:31:30|149569.1|149479.1|149450.2|149360.2|149569.1|149479.1|149445.5|149355.5|31
1650378700000|2022-04-19 14:31:40|149451.2|149361.2|149454.4|149364.4|149458.6|149368.6|149449.4|149359.4|25
1650378710000|2022-04-19 14:31:50|149451.8|149361.8|149455.1|149365.1|149455.1|149365.1|149401.8|149311.8|32
1650378720000|2022-04-19 14:32:00|149450.8|149360.8|149428.9|149338.9|149450.8|149360.8|149428.4|149338.4|34
1650378730000|2022-04-19 14:32:10|149443.4|149353.4|149460.6|149370.6|149488.5|149382.8|149443.4|149353.4|32
1650378740000|2022-04-19 14:32:20|149461.2|149371.2|149443.5|149353.5|149463.5|149373.5|149443.3|149353.3|24
1650378750000|2022-04-19 14:32:30|149444.2|149354.2|149463.3|149373.3|149463.3|149373.3|149444.1|149354.1|31
1650378760000|2022-04-19 14:32:40|149463.7|149373.7|149470.5|149380.5|149476.5|149386.5|149457.3|149367.3|33
1650378770000|2022-04-19 14:32:50|149470.1|149380.1|149448.3|149358.3|149470.7|149380.7|149448.1|149358.1|32
1650378780000|2022-04-19 14:33:00|149450.6|149360.6|149453.7|149363.7|149460.8|149370.8|149440.2|149350.2|35
1650378790000|2022-04-19 14:33:10|149457.1|149367.1|149514.4|149424.4|149518.2|149428.2|149457|149367|37
1650378800000|2022-04-19 14:33:20|149515.5|149425.5|149489.1|149399.1|149531.5|149441.5|149489.1|149399.1|31
1650378810000|2022-04-19 14:33:30|149485.5|149395.5|149489.3|149399.3|149493.9|149403.9|149481.9|149391.9|21
1650378820000|2022-04-19 14:33:40|149489|149399|149523.2|149433.2|149523.8|149433.8|149488.5|149398.5|36
1650378830000|2022-04-19 14:33:50|149521.1|149431.1|149557.4|149467.4|149557.4|149467.4|149515.2|149425.2|37
1650378840000|2022-04-19 14:34:00|149563.3|149473.3|149590.2|149500.2|149602|149512|149559|149469|38
1650378850000|2022-04-19 14:34:10|149594.6|149504.6|149587.7|149497.7|149601.2|149511.2|149587.3|149497.3|36
1650378860000|2022-04-19 14:34:20|149586.9|149496.9|149596.9|149506.9|149599.6|149509.6|149586.9|149496.9|37
1650378870000|2022-04-19 14:34:30|149597.7|149507.7|149592.7|149502.7|149598|149508|149589.3|149499.3|32
1650378880000|2022-04-19 14:34:40|149596|149506|149587.6|149497.6|149600.5|149510.5|149584.5|149494.5|29
1650378890000|2022-04-19 14:34:50|149586.5|149496.5|149474.1|149384.1|149586.5|149496.5|149474.1|149384.1|30
1650378900000|2022-04-19 14:35:00|149475.3|149385.3|149458.6|149368.6|149475.3|149385.3|149458.6|149368.6|39
1650378910000|2022-04-19 14:35:10|149459.5|149369.5|149507.1|149417.1|149507.1|149417.1|149459.5|149369.5|33
1650378920000|2022-04-19 14:35:20|149516.4|149426.4|149513.7|149423.7|149516.4|149426.4|149510.1|149420.1|23
1650378930000|2022-04-19 14:35:30|149560.6|149470.6|149574.9|149484.9|149585.1|149495.1|149560.6|149470.6|28
1650378940000|2022-04-19 14:35:40|149573|149483|149571.8|149481.8|149583.3|149493.3|149569|149479|33
1650378950000|2022-04-19 14:35:50|149569.9|149479.9|149569.8|149479.8|149576.3|149486.3|149560.8|149470.8|35
1650378960000|2022-04-19 14:36:00|149569.6|149479.6|149565.2|149475.2|149575.6|149485.6|149559.8|149469.8|37
1650378970000|2022-04-19 14:36:10|149564.3|149474.3|149556.3|149466.3|149564.3|149474.3|149540.2|149450.2|36
1650378980000|2022-04-19 14:36:20|149556.4|149466.4|149569.4|149479.4|149569.4|149479.4|149556.4|149466.4|34
1650378990000|2022-04-19 14:36:30|149572|149482|149572.5|149482.5|149577.2|149487.2|149565.1|149475.1|28
1650379000000|2022-04-19 14:36:40|149577.1|149487.1|149528.6|149438.6|149579|149489|149527.5|149437.5|31
1650379010000|2022-04-19 14:36:50|149527.5|149437.5|149530.3|149440.3|149532.6|149442.6|149527.5|149437.5|26
1650379020000|2022-04-19 14:37:00|149530.2|149440.2|149537.1|149447.1|149537.1|149447.1|149530.2|149440.2|19
1650379030000|2022-04-19 14:37:10|149535.5|149445.5|149569.8|149479.8|149575.4|149485.4|149535.5|149445.5|31
1650379040000|2022-04-19 14:37:20|149568.7|149478.7|149576.3|149486.3|149578.4|149488.4|149567.4|149477.4|32
1650379050000|2022-04-19 14:37:30|149575.5|149485.5|149553.8|149463.8|149576.8|149486.8|149553.7|149463.7|35
1650379060000|2022-04-19 14:37:40|149554.2|149464.2|149567.8|149477.8|149580.8|149490.8|149554.2|149464.2|34
1650379070000|2022-04-19 14:37:50|149566.5|149476.5|149563.4|149473.4|149571.2|149481.2|149559.5|149469.5|29
1650379080000|2022-04-19 14:38:00|149564.3|149474.3|149562.7|149472.7|149568.5|149478.5|149562.7|149472.7|31
1650379090000|2022-04-19 14:38:10|149556.8|149466.8|149546.4|149456.4|149558|149468|149545|149455|36
1650379100000|2022-04-19 14:38:20|149545.6|149455.6|149547.4|149457.4|149559.9|149469.9|149545.6|149455.6|35
1650379110000|2022-04-19 14:38:30|149547|149457|149547.5|149457.5|149550.8|149460.8|149539.7|149449.7|40
1650379120000|2022-04-19 14:38:40|149546.8|149456.8|149526.1|149436.1|149546.8|149456.8|149520.6|149430.6|38
1650379130000|2022-04-19 14:38:50|149528.1|149438.1|149566.2|149476.2|149567.6|149477.6|149523.2|149433.2|36
1650379140000|2022-04-19 14:39:00|149568.2|149478.2|149520.6|149430.6|149569.7|149479.7|149520.6|149430.6|39
1650379150000|2022-04-19 14:39:10|149521.7|149431.7|149526.7|149436.7|149536.7|149446.7|149521.7|149431.7|29
1650379160000|2022-04-19 14:39:20|149521.2|149431.2|149564.6|149474.6|149566.2|149476.2|149520.6|149430.6|32
1650379170000|2022-04-19 14:39:30|149565.6|149475.6|149577.7|149487.7|149587.6|149497.6|149560|149470|36
1650379180000|2022-04-19 14:39:40|149583.2|149493.2|149589|149499|149599.1|149509.1|149581.2|149491.2|31
1650379190000|2022-04-19 14:39:50|149588.6|149498.6|149597.7|149507.7|149599.6|149509.6|149588.6|149498.6|35
1650379200000|2022-04-19 14:40:00|149594.8|149504.8|149602.2|149512.2|149606.4|149516.4|149594.8|149504.8|33
1650379210000|2022-04-19 14:40:10|149602.4|149512.4|149601.3|149511.3|149607.4|149517.4|149601|149511|29
1650379220000|2022-04-19 14:40:20|149601|149511|149594.5|149504.5|149601|149511|149582|149492|32
1650379230000|2022-04-19 14:40:30|149594.2|149504.2|149611.3|149521.3|149611.3|149521.3|149594.2|149504.2|31
1650379240000|2022-04-19 14:40:40|149611.6|149521.6|149594.8|149504.8|149613|149523|149594.8|149504.8|35
1650379250000|2022-04-19 14:40:50|149593.5|149503.5|149604.2|149514.2|149606.8|149516.8|149593.5|149503.5|35
1650379260000|2022-04-19 14:41:00|149606.3|149516.3|149604.2|149514.2|149606.7|149516.7|149585.8|149495.8|33
1650379270000|2022-04-19 14:41:10|149603.3|149513.3|149609.7|149519.7|149609.7|149519.7|149597.7|149507.7|28
1650379280000|2022-04-19 14:41:20|149611.8|149521.8|149622.6|149532.6|149629.3|149539.3|149610.6|149520.6|33
1650379290000|2022-04-19 14:41:30|149621.6|149531.6|149622.9|149532.9|149623.1|149533.1|149615.6|149525.6|21
1650379300000|2022-04-19 14:41:40|149623|149533|149615.3|149525.3|149625.8|149535.8|149615.3|149525.3|28
1650379310000|2022-04-19 14:41:50|149615|149525|149611.4|149521.4|149616.5|149526.5|149608.4|149518.4|31
1650379320000|2022-04-19 14:42:00|149612|149522|149613.8|149523.8|149615.2|149525.2|149611|149521|25
1650379330000|2022-04-19 14:42:10|149612.9|149522.9|149581.4|149491.4|149617.1|149527.1|149581.4|149491.4|37
1650379340000|2022-04-19 14:42:20|149581.6|149491.6|149599|149509|149606.6|149516.6|149581.6|149491.6|40
1650379350000|2022-04-19 14:42:30|149596|149506|149604.7|149514.7|149605.6|149515.6|149596|149506|35
1650379360000|2022-04-19 14:42:40|149605|149515|149600|149510|149609.3|149519.3|149597.5|149507.5|28
1650379370000|2022-04-19 14:42:50|149597.7|149507.7|149593.2|149503.2|149599|149509|149590.4|149500.4|30
1650379380000|2022-04-19 14:43:00|149593.8|149503.8|149607.3|149517.3|149607.4|149517.4|149593.5|149503.5|31
1650379390000|2022-04-19 14:43:10|149622.4|149532.4|149628.6|149538.6|149631.1|149541.1|149622.3|149532.3|28
1650379400000|2022-04-19 14:43:20|149625.7|149535.7|149631.3|149541.3|149636.4|149546.4|149624.8|149534.8|21
1650379410000|2022-04-19 14:43:30|149674.7|149584.7|149742.4|149652.4|149747.4|149657.4|149674.7|149584.7|33
1650379420000|2022-04-19 14:43:40|149746.9|149656.9|149751.1|149661.1|149756.7|149666.7|149738.3|149648.3|29
1650379430000|2022-04-19 14:43:50|149752.5|149662.5|149731.2|149641.2|149753.6|149663.6|149716.5|149608.9|36
1650379440000|2022-04-19 14:44:00|149730.7|149640.7|149727.7|149637.7|149734.6|149644.6|149723.9|149633.9|35
1650379450000|2022-04-19 14:44:10|149726.5|149636.5|149710.5|149620.5|149726.5|149636.5|149690.8|149600.8|39
1650379460000|2022-04-19 14:44:20|149714.6|149624.6|149731.5|149641.5|149733.3|149643.3|149710|149620|36
1650379470000|2022-04-19 14:44:30|149730.9|149640.9|149736.5|149646.5|149736.5|149646.5|149727.3|149637.3|31
1650379480000|2022-04-19 14:44:40|149737.4|149647.4|149747.3|149657.3|149747.3|149657.3|149737.1|149647.1|34
1650379490000|2022-04-19 14:44:50|149745.9|149655.9|149733|149643|149746.3|149656.3|149733|149643|32
1650379500000|2022-04-19 14:45:00|149733.4|149643.4|149722.9|149632.9|149736.3|149646.3|149704.4|149605.9|38
1650379510000|2022-04-19 14:45:10|149722.7|149632.7|149725.8|149635.8|149729.1|149639.1|149713|149623|33
1650379520000|2022-04-19 14:45:20|149726.5|149636.5|149728.6|149638.6|149731.6|149641.6|149725.5|149635.5|29
1650379530000|2022-04-19 14:45:30|149728.1|149638.1|149729.8|149639.8|149732|149642|149723.6|149633.6|30
1650379540000|2022-04-19 14:45:40|149729|149639|149701.2|149611.2|149729.4|149639.4|149697.7|149607.7|37
1650379550000|2022-04-19 14:45:50|149702.8|149612.8|149720.4|149630.4|149724.7|149634.7|149701.6|149611.6|35
1650379560000|2022-04-19 14:46:00|149714.5|149624.5|149714.5|149624.5|149719.7|149629.7|149712|149622|29
1650379570000|2022-04-19 14:46:10|149715.1|149625.1|149656.2|149566.2|149715.1|149625.1|149651.5|149561.5|37
1650379580000|2022-04-19 14:46:20|149657.7|149567.7|149631.4|149541.4|149657.7|149567.7|149628.3|149538.3|33
1650379590000|2022-04-19 14:46:30|149627.2|149537.2|149596.8|149506.8|149631.1|149541.1|149594.6|149504.6|29
1650379600000|2022-04-19 14:46:40|149597.2|149507.2|149586.5|149496.5|149597.9|149507.9|149586.5|149496.5|32
1650379610000|2022-04-19 14:46:50|149586.4|149496.4|149581.6|149491.6|149586.4|149496.4|149577|149487|40
1650379620000|2022-04-19 14:47:00|149579.2|149489.2|149579.3|149489.3|149585.4|149495.4|149578.8|149488.8|39
1650379630000|2022-04-19 14:47:10|149574.8|149484.8|149568.7|149478.7|149574.8|149484.8|149535.4|149445.4|40
1650379640000|2022-04-19 14:47:20|149568.2|149478.2|149603.9|149513.9|149611.2|149521.2|149565.4|149475.4|39
1650379650000|2022-04-19 14:47:30|149605.7|149515.7|149591.1|149501.1|149607.8|149517.8|149586.2|149496.2|33
1650379660000|2022-04-19 14:47:40|149590.5|149500.5|149584.3|149494.3|149590.5|149500.5|149575.7|149485.7|38
1650379670000|2022-04-19 14:47:50|149584.9|149494.9|149587.2|149497.2|149588.2|149498.2|149583.1|149493.1|36
1650379680000|2022-04-19 14:48:00|149587.3|149497.3|149628.7|149538.7|149630.8|149540.8|149587.3|149497.3|37
1650379690000|2022-04-19 14:48:10|149627|149537|149615.5|149525.5|149627|149537|149613.4|149523.4|31
1650379700000|2022-04-19 14:48:20|149614.7|149524.7|149617.9|149527.9|149622.1|149532.1|149614.6|149524.6|31
1650379710000|2022-04-19 14:48:30|149618.2|149528.2|149619|149529|149619.3|149529.3|149617.4|149527.4|23
1650379720000|2022-04-19 14:48:40|149643.2|149553.2|149643.6|149553.6|149661|149571|149642.7|149552.7|37
1650379730000|2022-04-19 14:48:50|149646.8|149556.8|149652.1|149562.1|149652.1|149562.1|149646.8|149556.8|32
1650379740000|2022-04-19 14:49:00|149652.4|149562.4|149663.6|149573.6|149664.3|149574.3|149651.8|149561.8|30
1650379750000|2022-04-19 14:49:10|149663.7|149573.7|149647.1|149557.1|149663.7|149573.7|149644.9|149554.9|33
1650379760000|2022-04-19 14:49:20|149649.9|149559.9|149644.5|149554.5|149649.9|149559.9|149643.8|149553.8|34
1650379770000|2022-04-19 14:49:30|149644.2|149554.2|149639|149549|149646.6|149556.6|149639|149549|26
1650379780000|2022-04-19 14:49:40|149639.2|149549.2|149657.2|149567.2|149658.5|149568.5|149638.9|149548.9|35
1650379790000|2022-04-19 14:49:50|149657.3|149567.3|149658.5|149568.5|149659.7|149569.7|149655.4|149565.4|30
1650379800000|2022-04-19 14:50:00|149657.8|149567.8|149672.6|149582.6|149680.4|149590.4|149657.8|149567.8|38
1650379810000|2022-04-19 14:50:10|149672.2|149582.2|149688.9|149598.9|149689.4|149599.4|149672.2|149582.2|33
1650379820000|2022-04-19 14:50:20|149688.4|149598.4|149689.3|149599.3|149692.3|149602.3|149677.9|149587.9|40
1650379830000|2022-04-19 14:50:30|149687|149597|149720.8|149630.8|149720.8|149630.8|149676.5|149586.5|37
1650379840000|2022-04-19 14:50:40|149716.6|149626.6|149720.6|149630.6|149723|149633|149716.4|149626.4|34
1650379850000|2022-04-19 14:50:50|149719.9|149629.9|149716.6|149626.6|149720.9|149630.9|149705.3|149615.3|33
1650379860000|2022-04-19 14:51:00|149721.9|149631.9|149721.3|149631.3|149727|149637|149712.6|149622.6|31
1650379870000|2022-04-19 14:51:10|149720.4|149630.4|149721|149631|149723.2|149633.2|149712|149622|38
1650379880000|2022-04-19 14:51:20|149720|149630|149716.3|149626.3|149720.5|149630.5|149714.6|149624.6|33
1650379890000|2022-04-19 14:51:30|149717.5|149627.5|149686.5|149596.5|149719|149629|149685.3|149595.3|34
1650379900000|2022-04-19 14:51:40|149687|149597|149680.3|149590.3|149688.5|149598.5|149678.8|149588.8|19
1650379910000|2022-04-19 14:51:50|149680.1|149590.1|149678.6|149588.6|149680.1|149590.1|149678.4|149588.4|15
1650379920000|2022-04-19 14:52:00|149679.1|149589.1|149679.4|149589.4|149681.1|149591.1|149677.5|149587.5|18
1650379930000|2022-04-19 14:52:10|149679.2|149589.2|149685.1|149595.1|149685.8|149595.8|149679.2|149589.2|30
1650379940000|2022-04-19 14:52:20|149685.3|149595.3|149670.9|149580.9|149686.7|149596.7|149668.2|149578.2|33
1650379950000|2022-04-19 14:52:30|149670|149580|149656.3|149566.3|149671.3|149581.3|149656.3|149566.3|32
1650379960000|2022-04-19 14:52:40|149654.3|149564.3|149617.5|149527.5|149654.3|149564.3|149606.5|149516.5|36
1650379970000|2022-04-19 14:52:50|149616.9|149526.9|149592.3|149502.3|149622.9|149532.9|149590.3|149500.3|35
1650379980000|2022-04-19 14:53:00|149592.4|149502.4|149582.5|149492.5|149595.1|149505.1|149582.4|149492.4|36
1650379990000|2022-04-19 14:53:10|149584.1|149494.1|149583.7|149493.7|149584.1|149494.1|149579.2|149489.2|31
1650380000000|2022-04-19 14:53:20|149583.8|149493.8|149583.1|149493.1|149583.8|149493.8|149576.5|149486.5|31
1650380010000|2022-04-19 14:53:30|149583.4|149493.4|149580.8|149490.8|149588.5|149498.5|149580.8|149490.8|23
1650380020000|2022-04-19 14:53:40|149580.7|149490.7|149584.7|149494.7|149584.7|149494.7|149580|149490|21
1650380030000|2022-04-19 14:53:50|149588.1|149498.1|149657.3|149567.3|149662.4|149572.4|149588.1|149498.1|33
1650380040000|2022-04-19 14:54:00|149658.1|149568.1|149654.9|149564.9|149660.6|149570.6|149654|149564|34
1650380050000|2022-04-19 14:54:10|149655.4|149565.4|149670.4|149580.4|149670.4|149580.4|149652.3|149562.3|30
1650380060000|2022-04-19 14:54:20|149675.2|149585.2|149701.8|149611.8|149721|149631|149673.9|149583.9|40
1650380070000|2022-04-19 14:54:30|149701.6|149611.6|149770.2|149680.2|149774.7|149684.7|149697|149607|31
1650380080000|2022-04-19 14:54:40|149770.5|149680.5|149766.6|149676.6|149772.4|149682.4|149764.3|149674.3|26
1650380090000|2022-04-19 14:54:50|149767.6|149677.6|149823.2|149733.2|149825.6|149735.6|149738.9|149648.9|37
1650380100000|2022-04-19 14:55:00|149824.9|149734.9|149874.4|149784.4|149877.8|149787.8|149823.3|149733.3|37
1650380110000|2022-04-19 14:55:10|149876.4|149786.4|149794.7|149704.7|149876.4|149786.4|149794.7|149704.7|36
1650380120000|2022-04-19 14:55:20|149794.9|149704.9|149799.6|149709.6|149800.7|149710.7|149793|149703|38
1650380130000|2022-04-19 14:55:30|149798.8|149708.8|149799.9|149709.9|149800.5|149710.5|149783.5|149693.5|38
1650380140000|2022-04-19 14:55:40|149790.2|149700.2|149780.8|149690.8|149790.2|149700.2|149780|149690|32
1650380150000|2022-04-19 14:55:50|149782.1|149692.1|149754.5|149664.5|149787.7|149697.7|149752.4|149662.4|31
1650380160000|2022-04-19 14:56:00|149754.3|149664.3|149767.2|149677.2|149771.6|149681.6|149754.3|149664.3|27
1650380170000|2022-04-19 14:56:10|149766.7|149676.7|149771.6|149681.6|149774.8|149684.8|149766.7|149676.7|32
1650380180000|2022-04-19 14:56:20|149778.5|149688.5|149786.3|149696.3|149790.6|149700.6|149775.4|149685.4|35
1650380190000|2022-04-19 14:56:30|149785.1|149695.1|149768.8|149678.8|149785.6|149695.6|149768.8|149678.8|34
1650380200000|2022-04-19 14:56:40|149770.8|149680.8|149768.1|149678.1|149772.3|149682.3|149765.9|149675.9|28
1650380210000|2022-04-19 14:56:50|149758.1|149668.1|149727.7|149637.7|149758.1|149668.1|149719.5|149629.5|36
1650380220000|2022-04-19 14:57:00|149732.6|149642.6|149771.8|149681.8|149778.1|149688.1|149731.9|149641.9|35
1650380230000|2022-04-19 14:57:10|149772|149682|149761.1|149671.1|149772.5|149682.5|149760.9|149670.9|30
1650380240000|2022-04-19 14:57:20|149760.4|149670.4|149761|149671|149763|149673|149760.4|149670.4|24
1650380250000|2022-04-19 14:57:30|149763.5|149673.5|149716.8|149626.8|149763.5|149673.5|149716.8|149626.8|34
1650380260000|2022-04-19 14:57:40|149699|149609|149682.7|149592.7|149699|149609|149668.6|149578.6|35
1650380270000|2022-04-19 14:57:50|149681.5|149591.5|149681.7|149591.7|149682.6|149592.6|149674.4|149584.4|34
1650380280000|2022-04-19 14:58:00|149682.2|149592.2|149681.9|149591.9|149686|149596|149678.9|149588.9|30
1650380290000|2022-04-19 14:58:10|149682.3|149592.3|149696.7|149606.7|149704.2|149614.2|149679.2|149589.2|38
1650380300000|2022-04-19 14:58:20|149696.9|149606.9|149704.6|149614.6|149706.9|149616.9|149696.3|149606.3|37
1650380310000|2022-04-19 14:58:30|149703.5|149613.5|149701.4|149611.4|149704.9|149614.9|149700.7|149610.7|34
1650380320000|2022-04-19 14:58:40|149701.9|149611.9|149730.6|149640.6|149733.7|149643.7|149701.8|149611.8|30
1650380330000|2022-04-19 14:58:50|149729.9|149639.9|149731.1|149641.1|149732.7|149642.7|149724.6|149634.6|36
1650380340000|2022-04-19 14:59:00|149731.4|149641.4|149791.7|149701.7|149793.2|149703.2|149730.3|149640.3|33
1650380350000|2022-04-19 14:59:10|149793|149703|149807.6|149717.6|149813.8|149723.8|149786.1|149696.1|36
1650380360000|2022-04-19 14:59:20|149805|149715|149775.9|149685.9|149808.6|149718.6|149774.8|149684.8|38
1650380370000|2022-04-19 14:59:30|149776.1|149686.1|149772.4|149682.4|149780.8|149690.8|149765.4|149675.4|35
1650380380000|2022-04-19 14:59:40|149772.3|149682.3|149762.7|149672.7|149772.8|149682.8|149757.3|149667.3|37
1650380390000|2022-04-19 14:59:50|149769.4|149679.4|149800.4|149710.4|149805.9|149715.9|149768.3|149678.3|39
1650380400000|2022-04-19 15:00:00|149799.2|149709.2|149809.8|149719.8|149818.3|149728.3|149797.6|149707.6|36
1650380410000|2022-04-19 15:00:10|149809.3|149719.3|149807.6|149717.6|149809.5|149719.5|149804.3|149714.3|33
1650380420000|2022-04-19 15:00:20|149808.6|149718.6|149807.8|149717.8|149809.1|149719.1|149803.9|149713.9|32
1650380430000|2022-04-19 15:00:30|149808.3|149718.3|149811.7|149721.7|149812.6|149722.6|149801.3|149711.3|33
1650380440000|2022-04-19 15:00:40|149814.5|149724.5|149820.3|149730.3|149828.5|149738.5|149813.7|149723.7|35
1650380450000|2022-04-19 15:00:50|149820.5|149730.5|149816.1|149726.1|149825.3|149735.3|149814.4|149724.4|36
1650380460000|2022-04-19 15:01:00|149811.8|149721.8|149810.8|149720.8|149814|149724|149806.4|149716.4|38
1650380470000|2022-04-19 15:01:10|149809.2|149719.2|149810.2|149720.2|149814.5|149724.5|149806.4|149716.4|35
1650380480000|2022-04-19 15:01:20|149810.9|149720.9|149803|149713|149810.9|149720.9|149802.5|149712.5|30
1650380490000|2022-04-19 15:01:30|149803.5|149713.5|149800|149710|149811|149721|149791.6|149701.6|36
1650380500000|2022-04-19 15:01:40|149801.2|149711.2|149792.6|149702.6|149801.2|149711.2|149790|149700|36
1650380510000|2022-04-19 15:01:50|149792.5|149702.5|149751.4|149661.4|149792.5|149702.5|149702.3|149612.3|35
1650380520000|2022-04-19 15:02:00|149747.7|149657.7|149738|149648|149759.5|149669.5|149736.4|149646.4|29
1650380530000|2022-04-19 15:02:10|149743.4|149653.4|149738.9|149648.9|149747.1|149657.1|149737.9|149647.9|24
1650380540000|2022-04-19 15:02:20|149740.5|149650.5|149728.4|149638.4|149745.2|149655.2|149728.4|149638.4|37
1650380550000|2022-04-19 15:02:30|149724.3|149634.3|149722.2|149632.2|149727.6|149637.6|149721.7|149631.7|23
1650380560000|2022-04-19 15:02:40|149723.3|149633.3|149724|149634|149727.6|149637.6|149723.2|149633.2|18
1650380570000|2022-04-19 15:02:50|149728.9|149638.9|149725.9|149635.9|149733|149643|149725.2|149635.2|30
1650380580000|2022-04-19 15:03:00|149729.9|149639.9|149717.3|149627.3|149732.3|149642.3|149717.3|149627.3|25
1650380590000|2022-04-19 15:03:10|149685.1|149595.1|149674.3|149584.3|149685.1|149595.1|149670.5|149580.5|31
1650380600000|2022-04-19 15:03:20|149674|149584|149671.8|149581.8|149680.3|149590.3|149664.9|149574.9|30
1650380610000|2022-04-19 15:03:30|149671.6|149581.6|149673.9|149583.9|149674.4|149584.4|149670.4|149580.4|23
1650380620000|2022-04-19 15:03:40|149673.6|149583.6|149692.7|149602.7|149701.6|149611.6|149673.1|149583.1|32
1650380630000|2022-04-19 15:03:50|149693.8|149603.8|149692.8|149602.8|149697.4|149607.4|149692.3|149602.3|27
1650380640000|2022-04-19 15:04:00|149692.1|149602.1|149644.1|149554.1|149692.6|149602.6|149643.2|149553.2|34
1650380650000|2022-04-19 15:04:10|149644.2|149554.2|149654.4|149564.4|149660.4|149570.4|149641.6|149551.6|32
1650380660000|2022-04-19 15:04:20|149654.5|149564.5|149647.5|149557.5|149654.5|149564.5|149645|149555|25
1650380670000|2022-04-19 15:04:30|149647.2|149557.2|149657.2|149567.2|149659.1|149569.1|149647.2|149557.2|33
1650380680000|2022-04-19 15:04:40|149657.3|149567.3|149647.4|149557.4|149658.2|149568.2|149642.2|149552.2|35
1650380690000|2022-04-19 15:04:50|149622.9|149532.9|149635.4|149545.4|149639.6|149549.6|149609.5|149519.5|38
1650380700000|2022-04-19 15:05:00|149634.9|149544.9|149601.3|149511.3|149635.8|149545.8|149601|149511|34
1650380710000|2022-04-19 15:05:10|149603.8|149513.8|149613.8|149523.8|149616.9|149526.9|149594|149504|33
1650380720000|2022-04-19 15:05:20|149613.1|149523.1|149603.2|149513.2|149613.9|149523.9|149603.2|149513.2|29
1650380730000|2022-04-19 15:05:30|149602.7|149512.7|149612.9|149522.9|149619.9|149529.9|149602.7|149512.7|27
1650380740000|2022-04-19 15:05:40|149618.8|149528.8|149645.2|149555.2|149652.7|149562.7|149612.7|149522.7|40
1650380750000|2022-04-19 15:05:50|149650.3|149560.3|149679.7|149589.7|149685.9|149595.9|149650.3|149560.3|30
1650380760000|2022-04-19 15:06:00|149680.1|149590.1|149692.8|149602.8|149692.8|149602.8|149680|149590|26
1650380770000|2022-04-19 15:06:10|149692.9|149602.9|149684.6|149594.6|149693|149603|149684.4|149594.4|22
1650380780000|2022-04-19 15:06:20|149683.3|149593.3|149714.7|149624.7|149721.5|149631.5|149682.5|149592.5|35
1650380790000|2022-04-19 15:06:30|149714.8|149624.8|149656|149566|149715.3|149625.3|149652.7|149562.7|33
1650380800000|2022-04-19 15:06:40|149657.1|149567.1|149650.1|149560.1|149657.1|149567.1|149648.9|149558.9|35
1650380810000|2022-04-19 15:06:50|149650.2|149560.2|149657.1|149567.1|149675.9|149574|149647.9|149542.7|34
1650380820000|2022-04-19 15:07:00|149654.9|149564.9|149622.8|149532.8|149655.5|149565.5|149622.6|149532.6|33
1650380830000|2022-04-19 15:07:10|149622.4|149532.4|149622.9|149532.9|149624|149534|149620.8|149530.8|31
1650380840000|2022-04-19 15:07:20|149620.2|149530.2|149616.2|149526.2|149623.8|149533.8|149616.2|149526.2|37
1650380850000|2022-04-19 15:07:30|149616.6|149526.6|149648.1|149558.1|149658.5|149568.5|149616.3|149526.3|32
1650380860000|2022-04-19 15:07:40|149646.9|149556.9|149647.4|149557.4|149649.6|149559.6|149645.6|149555.6|27
1650380870000|2022-04-19 15:07:50|149639.1|149549.1|149634.7|149544.7|149639.1|149549.1|149625.1|149535.1|30
1650380880000|2022-04-19 15:08:00|149635.6|149545.6|149638|149548|149647.5|149557.5|149629.5|149539.5|34
1650380890000|2022-04-19 15:08:10|149638.5|149548.5|149629.4|149539.4|149638.5|149548.5|149625.6|149535.6|37
1650380900000|2022-04-19 15:08:20|149630|149540|149651.4|149561.4|149652.6|149562.6|149629.8|149539.8|37
1650380910000|2022-04-19 15:08:30|149652.1|149562.1|149664.8|149574.8|149672.8|149582.8|149651.9|149561.9|35
1650380920000|2022-04-19 15:08:40|149664|149574|149654.1|149564.1|149664.2|149574.2|149651.6|149561.6|23
1650380930000|2022-04-19 15:08:50|149654.3|149564.3|149642.7|149552.7|149654.3|149564.3|149642.7|149552.7|33
1650380940000|2022-04-19 15:09:00|149644.2|149554.2|149643.5|149553.5|149645.3|149555.3|149628.7|149538.7|32
1650380950000|2022-04-19 15:09:10|149644.8|149554.8|149657.9|149567.9|149657.9|149567.9|149644.3|149554.3|36
1650380960000|2022-04-19 15:09:20|149655.6|149565.6|149661.6|149571.6|149661.7|149571.7|149651.3|149561.3|33
1650380970000|2022-04-19 15:09:30|149660.3|149570.3|149667.3|149577.3|149669|149579|149660.1|149570.1|32
1650380980000|2022-04-19 15:09:40|149667.1|149577.1|149666.8|149576.8|149667.3|149577.3|149666.3|149576.3|23
1650380990000|2022-04-19 15:09:50|149667|149577|149636.1|149546.1|149680.2|149590.2|149636.1|149546.1|35
1650381000000|2022-04-19 15:10:00|149637.7|149547.7|149619.6|149529.6|149647.7|149557.7|149618.2|149528.2|31
1650381010000|2022-04-19 15:10:10|149619.1|149529.1|149648.5|149558.5|149648.5|149558.5|149618.7|149528.7|33
1650381020000|2022-04-19 15:10:20|149649|149559|149656.1|149566.1|149656.3|149566.3|149646.9|149556.9|31
1650381030000|2022-04-19 15:10:30|149654.8|149564.8|149653.1|149563.1|149655.9|149565.9|149652.3|149562.3|31
1650381040000|2022-04-19 15:10:40|149653|149563|149654.1|149564.1|149654.5|149564.5|149652.4|149562.4|17
1650381050000|2022-04-19 15:10:50|149653.5|149563.5|149652.5|149562.5|149654.3|149564.3|149650.9|149560.9|19
1650381060000|2022-04-19 15:11:00|149656|149566|149656.8|149566.8|149658.3|149568.3|149655.1|149565.1|29
1650381070000|2022-04-19 15:11:10|149656.4|149566.4|149656.3|149566.3|149657.3|149567.3|149655.8|149565.8|21
1650381080000|2022-04-19 15:11:20|149656.5|149566.5|149603.3|149513.3|149659.2|149569.2|149602.9|149512.9|32
1650381090000|2022-04-19 15:11:30|149602.7|149512.7|149604.2|149514.2|149614.1|149524.1|149602.7|149512.7|21
1650381100000|2022-04-19 15:11:40|149603.8|149513.8|149605.6|149515.6|149611.2|149521.2|149603.8|149513.8|11
1650381110000|2022-04-19 15:11:50|149605.7|149515.7|149604.1|149514.1|149606.7|149516.7|149602.7|149512.7|11
1650381120000|2022-04-19 15:12:00|149604.2|149514.2|149612.3|149522.3|149616.6|149526.6|149603.6|149513.6|27
1650381130000|2022-04-19 15:12:10|149612.5|149522.5|149650.6|149560.6|149660.7|149570.7|149609.4|149519.4|34
1650381140000|2022-04-19 15:12:20|149650.4|149560.4|149633.3|149543.3|149654|149564|149630.3|149540.3|33
1650381150000|2022-04-19 15:12:30|149637|149547|149640.3|149550.3|149642.3|149552.3|149633.5|149543.5|35
1650381160000|2022-04-19 15:12:40|149650.7|149560.7|149642.6|149552.6|149650.7|149560.7|149642.3|149552.3|26
1650381170000|2022-04-19 15:12:50|149643.7|149553.7|149642.9|149552.9|149643.8|149553.8|149640.6|149550.6|28
1650381180000|2022-04-19 15:13:00|149645.6|149555.6|149655.5|149565.5|149659.4|149569.4|149644.7|149554.7|28
1650381190000|2022-04-19 15:13:10|149656.4|149566.4|149654.1|149564.1|149656.4|149566.4|149653.9|149563.9|22
1650381200000|2022-04-19 15:13:20|149654.4|149564.4|149657.3|149567.3|149657.3|149567.3|149653.3|149563.3|20
1650381210000|2022-04-19 15:13:30|149657.7|149567.7|149658|149568|149660.9|149570.9|149657.7|149567.7|22
1650381220000|2022-04-19 15:13:40|149658.3|149568.3|149658.6|149568.6|149659.9|149569.9|149657.7|149567.7|12
1650381230000|2022-04-19 15:13:50|149658.3|149568.3|149658|149568|149658.8|149568.8|149649.8|149559.8|22
1650381240000|2022-04-19 15:14:00|149656|149566|149657.6|149567.6|149660.1|149570.1|149655.6|149565.6|22
1650381250000|2022-04-19 15:14:10|149658.6|149568.6|149660.3|149570.3|149660.9|149570.9|149658|149568|21
1650381260000|2022-04-19 15:14:20|149660.6|149570.6|149655.8|149565.8|149661.1|149571.1|149655|149565|24
1650381270000|2022-04-19 15:14:30|149657.1|149567.1|149657.5|149567.5|149659.9|149569.9|149652.1|149562.1|28
1650381280000|2022-04-19 15:14:40|149655.8|149565.8|149655.4|149565.4|149657.6|149567.6|149654.9|149564.9|25
1650381290000|2022-04-19 15:14:50|149655.2|149565.2|149657|149567|149657.2|149567.2|149655|149565|21
1650381300000|2022-04-19 15:15:00|149657.1|149567.1|149653.3|149563.3|149657.1|149567.1|149648.2|149558.2|30
1650381310000|2022-04-19 15:15:10|149653.4|149563.4|149654.4|149564.4|149655.2|149565.2|149652.4|149562.4|25
1650381320000|2022-04-19 15:15:20|149654.2|149564.2|149640.3|149550.3|149654.2|149564.2|149640.3|149550.3|27
1650381330000|2022-04-19 15:15:30|149641.2|149551.2|149641.2|149551.2|149651.3|149561.3|149640.9|149550.9|27
1650381340000|2022-04-19 15:15:40|149642.5|149552.5|149643.8|149553.8|149644.4|149554.4|149640.7|149550.7|18
1650381350000|2022-04-19 15:15:50|149645.1|149555.1|149611.7|149521.7|149645.8|149555.8|149611.4|149521.4|27
1650381360000|2022-04-19 15:16:00|149610.9|149520.9|149600.2|149510.2|149616.1|149526.1|149600.2|149510.2|30
1650381370000|2022-04-19 15:16:10|149603.3|149513.3|149607.7|149517.7|149607.7|149517.7|149602.1|149512.1|23
1650381380000|2022-04-19 15:16:20|149608|149518|149610.1|149520.1|149610.6|149520.6|149606.6|149516.6|16
1650381390000|2022-04-19 15:16:30|149607.4|149517.4|149608.3|149518.3|149608.4|149518.4|149601.5|149511.5|18
1650381400000|2022-04-19 15:16:40|149608.2|149518.2|149611.1|149521.1|149617.5|149527.5|149608.1|149518.1|29
1650381410000|2022-04-19 15:16:50|149611.7|149521.7|149607.2|149517.2|149611.7|149521.7|149606.8|149516.8|22
1650381420000|2022-04-19 15:17:00|149609.1|149519.1|149607.3|149517.3|149609.2|149519.2|149606.7|149516.7|20
1650381430000|2022-04-19 15:17:10|149607.8|149517.8|149614.2|149524.2|149614.2|149524.2|149606.9|149516.9|20
1650381440000|2022-04-19 15:17:20|149614.4|149524.4|149612.9|149522.9|149615.1|149525.1|149606.3|149516.3|20
1650381450000|2022-04-19 15:17:30|149611.6|149521.6|149605.6|149515.6|149615.3|149525.3|149602.9|149512.9|27
1650381460000|2022-04-19 15:17:40|149608.4|149518.4|149606.8|149516.8|149611.3|149521.3|149603.6|149513.6|27
1650381470000|2022-04-19 15:17:50|149606.1|149516.1|149614.3|149524.3|149614.3|149524.3|149606.1|149516.1|22
1650381480000|2022-04-19 15:18:00|149615|149525|149614.3|149524.3|149615|149525|149610.2|149520.2|16
1650381490000|2022-04-19 15:18:10|149612.6|149522.6|149614.1|149524.1|149614.4|149524.4|149610.3|149520.3|19
1650381500000|2022-04-19 15:18:20|149612.3|149522.3|149629.3|149539.3|149643.3|149553.3|149612.2|149522.2|37
1650381510000|2022-04-19 15:18:30|149628.8|149538.8|149626.9|149536.9|149631.7|149541.7|149625.6|149535.6|37
1650381520000|2022-04-19 15:18:40|149627.3|149537.3|149629.2|149539.2|149633.4|149543.4|149624.1|149534.1|35
1650381530000|2022-04-19 15:18:50|149628.7|149538.7|149629.1|149539.1|149632.4|149542.4|149625.4|149535.4|34
1650381540000|2022-04-19 15:19:00|149628.5|149538.5|149625.4|149535.4|149633.7|149543.7|149619.8|149529.8|38
1650381550000|2022-04-19 15:19:10|149625.5|149535.5|149630.3|149540.3|149630.3|149540.3|149623.4|149533.4|34
1650381560000|2022-04-19 15:19:20|149629.9|149539.9|149635.6|149545.6|149642.5|149552.5|149628.5|149538.5|38
1650381570000|2022-04-19 15:19:30|149634.1|149544.1|149630.3|149540.3|149636|149546|149628.8|149538.8|38
1650381580000|2022-04-19 15:19:40|149629.2|149539.2|149621.8|149531.8|149629.2|149539.2|149621.8|149531.8|25
1650381590000|2022-04-19 15:19:50|149622|149532|149625.1|149535.1|149625.9|149535.9|149621.4|149531.4|28
1650381600000|2022-04-19 15:20:00|149624.9|149534.9|149603.8|149513.8|149629.8|149539.8|149599|149509|36
1650381610000|2022-04-19 15:20:10|149621.2|149531.2|149638.6|149548.6|149638.6|149548.6|149620.8|149530.8|39
1650381620000|2022-04-19 15:20:20|149637.4|149547.4|149637.5|149547.5|149638.4|149548.4|149632.7|149542.7|33
1650381630000|2022-04-19 15:20:30|149638.2|149548.2|149646|149556|149651.6|149561.6|149635.5|149545.5|34
1650381640000|2022-04-19 15:20:40|149643.4|149553.4|149643.7|149553.7|149646.7|149556.7|149642.2|149552.2|28
1650381650000|2022-04-19 15:20:50|149643.8|149553.8|149638.1|149548.1|149646.9|149556.9|149638.1|149548.1|30
1650381660000|2022-04-19 15:21:00|149637.5|149547.5|149642.3|149552.3|149643.3|149553.3|149636.2|149546.2|30
1650381670000|2022-04-19 15:21:10|149644.3|149554.3|149649.3|149559.3|149650.4|149560.4|149643.8|149553.8|24
1650381680000|2022-04-19 15:21:20|149649.4|149559.4|149650.3|149560.3|149655.7|149565.7|149646.1|149556.1|32
1650381690000|2022-04-19 15:21:30|149649|149559|149643.5|149553.5|149650.4|149560.4|149637.6|149547.6|33
1650381700000|2022-04-19 15:21:40|149642.9|149552.9|149646.9|149556.9|149647.1|149557.1|149640.5|149550.5|35
1650381710000|2022-04-19 15:21:50|149647|149557|149647.5|149557.5|149651.4|149561.4|149644.5|149554.5|33
1650381720000|2022-04-19 15:22:00|149647.9|149557.9|149641|149551|149653.9|149563.9|149640.6|149550.6|32
1650381730000|2022-04-19 15:22:10|149640.8|149550.8|149634.3|149544.3|149640.8|149550.8|149633.7|149543.7|32
1650381740000|2022-04-19 15:22:20|149634|149544|149594.7|149504.7|149634|149544|149593.2|149503.2|36
1650381750000|2022-04-19 15:22:30|149594.8|149504.8|149604.5|149514.5|149605.5|149515.5|149594.6|149504.6|37
1650381760000|2022-04-19 15:22:40|149607.2|149517.2|149613.3|149523.3|149616.3|149526.3|149606.2|149516.2|36
1650381770000|2022-04-19 15:22:50|149614|149524|149601.8|149511.8|149614|149524|149600.4|149510.4|31
1650381780000|2022-04-19 15:23:00|149601.4|149511.4|149606.7|149516.7|149606.7|149516.7|149600.1|149510.1|32
1650381790000|2022-04-19 15:23:10|149606.5|149516.5|149601.1|149511.1|149607.5|149517.5|149598.6|149508.6|33
1650381800000|2022-04-19 15:23:20|149602.7|149512.7|149605|149515|149608.1|149518.1|149599.9|149509.9|32
1650381810000|2022-04-19 15:23:30|149604.5|149514.5|149601.3|149511.3|149605.5|149515.5|149600.3|149510.3|32
1650381820000|2022-04-19 15:23:40|149601.9|149511.9|149602.9|149512.9|149604.7|149514.7|149600.8|149510.8|20
1650381830000|2022-04-19 15:23:50|149602.7|149512.7|149597.6|149507.6|149603.4|149513.4|149597.1|149507.1|28
1650381840000|2022-04-19 15:24:00|149597.7|149507.7|149598.8|149508.8|149600.5|149510.5|149596.7|149506.7|30
1650381850000|2022-04-19 15:24:10|149599|149509|149597.3|149507.3|149600.4|149510.4|149596.5|149506.5|25
1650381860000|2022-04-19 15:24:20|149597|149507|149594.9|149504.9|149597.6|149507.6|149593.3|149503.3|27
1650381870000|2022-04-19 15:24:30|149592.7|149502.7|149533.5|149443.5|149593.4|149503.4|149533.5|149443.5|32
1650381880000|2022-04-19 15:24:40|149528.1|149438.1|149554.1|149464.1|149556.9|149466.9|149526.2|149436.2|36
1650381890000|2022-04-19 15:24:50|149579.1|149489.1|149544.7|149454.7|149582.5|149492.5|149542.2|149452.2|32
1650381900000|2022-04-19 15:25:00|149534.7|149444.7|149533.9|149443.9|149536.6|149446.6|149530.1|149440.1|39
1650381910000|2022-04-19 15:25:10|149533.7|149443.7|149546.8|149456.8|149549.6|149459.6|149533.7|149443.7|37
1650381920000|2022-04-19 15:25:20|149546.3|149456.3|149560.7|149470.7|149565.1|149475.1|149544.3|149454.3|36
1650381930000|2022-04-19 15:25:30|149570.3|149480.3|149487.3|149397.3|149570.3|149480.3|149485.6|149395.6|32
1650381940000|2022-04-19 15:25:40|149488.2|149398.2|149464.6|149374.6|149493.2|149403.2|149463.2|149373.2|35
1650381950000|2022-04-19 15:25:50|149469.5|149379.5|149472|149382|149472|149382|149460.7|149370.7|32
1650381960000|2022-04-19 15:26:00|149471.8|149381.8|149542.4|149452.4|149544.5|149454.5|149471.8|149381.8|36
1650381970000|2022-04-19 15:26:10|149545.9|149455.9|149567.7|149437.7|149573.7|149468|149545.9|149436.7|36
1650381980000|2022-04-19 15:26:20|149563.7|149433.7|149556.8|149426.8|149566.6|149436.6|149554.8|149424.8|37
1650381990000|2022-04-19 15:26:30|149534.4|149444.4|149518.2|149428.2|149569.5|149479.5|149518.2|149422.5|32
1650382000000|2022-04-19 15:26:40|149516.7|149426.7|149518.1|149428.1|149519.9|149429.9|149514.1|149424.1|32
1650382010000|2022-04-19 15:26:50|149518.3|149428.3|149519.4|149429.4|149520.8|149430.8|149518.1|149428.1|24
1650382020000|2022-04-19 15:27:00|149519.7|149429.7|149523.7|149433.7|149524.7|149434.7|149519.7|149429.7|25
1650382030000|2022-04-19 15:27:10|149524.4|149434.4|149537.1|149447.1|149538.3|149448.3|149523.2|149433.2|28
1650382040000|2022-04-19 15:27:20|149537|149447|149516.4|149426.4|149537|149447|149513.4|149423.4|31
1650382050000|2022-04-19 15:27:30|149516.2|149426.2|149509.2|149419.2|149546.1|149456.1|149503.4|149413.4|38
1650382060000|2022-04-19 15:27:40|149537.6|149447.6|149537.2|149447.2|149539.8|149449.8|149531.1|149441.1|34
1650382070000|2022-04-19 15:27:50|149537.4|149447.4|149545.6|149455.6|149545.7|149455.7|149535.8|149445.8|31
1650382080000|2022-04-19 15:28:00|149541.5|149451.5|149544.3|149454.3|149549|149459|149541.5|149451.5|30
1650382090000|2022-04-19 15:28:10|149544.8|149454.8|149509.8|149419.8|149545|149455|149508.2|149418.2|34
1650382100000|2022-04-19 15:28:20|149510.1|149420.1|149503.1|149413.1|149512.1|149422.1|149502.4|149412.4|28
1650382110000|2022-04-19 15:28:30|149502.7|149412.7|149511.9|149421.9|149515.2|149425.2|149502.7|149412.7|32
1650382120000|2022-04-19 15:28:40|149512.4|149422.4|149507.3|149417.3|149513.8|149423.8|149505.3|149415.3|33
1650382130000|2022-04-19 15:28:50|149508.2|149418.2|149513.8|149423.8|149513.8|149423.8|149504.2|149414.2|34
1650382140000|2022-04-19 15:29:00|149513.7|149423.7|149504.4|149414.4|149515.1|149425.1|149504.2|149414.2|35
1650382150000|2022-04-19 15:29:10|149503.6|149413.6|149510.7|149420.7|149517.2|149427.2|149503.5|149413.5|33
1650382160000|2022-04-19 15:29:20|149512.6|149422.6|149516.4|149426.4|149517.6|149427.6|149512.6|149422.6|36
1650382170000|2022-04-19 15:29:30|149516.8|149426.8|149515.7|149425.7|149522.4|149432.4|149514.1|149424.1|32
1650382180000|2022-04-19 15:29:40|149516|149426|149510.7|149420.7|149516.1|149426.1|149510|149420|28
1650382190000|2022-04-19 15:29:50|149512.1|149422.1|149523.7|149433.7|149528.5|149438.5|149511.9|149421.9|35
1650382200000|2022-04-19 15:30:00|149524.3|149434.3|149523.3|149433.3|149530|149440|149519.9|149429.9|35
1650382210000|2022-04-19 15:30:10|149522.8|149432.8|149513.9|149423.9|149526.9|149436.9|149508.9|149418.9|34
1650382220000|2022-04-19 15:30:20|149514.3|149424.3|149515.1|149425.1|149517|149427|149511.7|149421.7|30
1650382230000|2022-04-19 15:30:30|149515.8|149425.8|149478|149388|149517.1|149427.1|149456.1|149366.1|37
1650382240000|2022-04-19 15:30:40|149483|149393|149479.5|149389.5|149484|149394|149474.9|149384.9|39
1650382250000|2022-04-19 15:30:50|149478.9|149388.9|149479.6|149389.6|149484.3|149394.3|149478.8|149388.8|29
1650382260000|2022-04-19 15:31:00|149479.7|149389.7|149469.6|149379.6|149485|149395|149469.6|149379.6|38
1650382270000|2022-04-19 15:31:10|149471.9|149381.9|149468.5|149378.5|149479.4|149389.4|149461|149371|32
1650382280000|2022-04-19 15:31:20|149463.7|149373.7|149465.9|149375.9|149468.2|149378.2|149459.2|149369.2|27
1650382290000|2022-04-19 15:31:30|149466.2|149376.2|149462.5|149372.5|149467.5|149377.5|149459.2|149369.2|27
1650382300000|2022-04-19 15:31:40|149460.4|149370.4|149464.6|149374.6|149476|149386|149453.4|149363.4|29
1650382310000|2022-04-19 15:31:50|149462.8|149372.8|149448.5|149358.5|149464.1|149374.1|149432.1|149342.1|36
1650382320000|2022-04-19 15:32:00|149453.2|149363.2|149460.5|149370.5|149460.7|149370.7|149446.8|149356.8|35
1650382330000|2022-04-19 15:32:10|149460.3|149370.3|149460.3|149370.3|149479.7|149389.7|149456.8|149366.8|36
1650382340000|2022-04-19 15:32:20|149460.6|149370.6|149439.8|149349.8|149462.2|149372.2|149436.6|149346.6|38
1650382350000|2022-04-19 15:32:30|149442.9|149352.9|149444.2|149354.2|149444.7|149354.7|149439.1|149349.1|39
1650382360000|2022-04-19 15:32:40|149444.5|149354.5|149457.4|149367.4|149461.5|149371.5|149444.2|149354.2|33
1650382370000|2022-04-19 15:32:50|149452.8|149362.8|149445.6|149355.6|149456.8|149366.8|149438.5|149348.5|38
1650382380000|2022-04-19 15:33:00|149446.9|149356.9|149452|149362|149458.5|149368.5|149446|149356|39
1650382390000|2022-04-19 15:33:10|149453.2|149363.2|149487.3|149397.3|149491.8|149401.8|149453.2|149363.2|34
1650382400000|2022-04-19 15:33:20|149490.1|149400.1|149490.2|149400.2|149492.8|149402.8|149488.7|149398.7|33
1650382410000|2022-04-19 15:33:30|149490|149400|149460.3|149370.3|149490.1|149400.1|149458.7|149368.7|34
1650382420000|2022-04-19 15:33:40|149459.7|149369.7|149472.5|149382.5|149479|149389|149459.7|149369.7|31
1650382430000|2022-04-19 15:33:50|149472.9|149382.9|149476.6|149386.6|149477.8|149387.8|149471.8|149381.8|33
1650382440000|2022-04-19 15:34:00|149476.9|149386.9|149492.9|149402.9|149495.1|149405.1|149470|149380|35
1650382450000|2022-04-19 15:34:10|149491.3|149401.3|149489|149399|149494|149404|149488.7|149398.7|36
1650382460000|2022-04-19 15:34:20|149489.8|149399.8|149469.1|149379.1|149489.8|149399.8|149469.1|149379.1|35
1650382470000|2022-04-19 15:34:30|149472|149382|149539.6|149449.6|149544.5|149454.5|149471.3|149381.3|37
1650382480000|2022-04-19 15:34:40|149539.1|149449.1|149474.4|149384.4|149539.1|149449.1|149470.3|149380.3|40
1650382490000|2022-04-19 15:34:50|149475.1|149385.1|149428.4|149338.4|149475.1|149385.1|149426|149336|38
1650382500000|2022-04-19 15:35:00|149428.5|149338.5|149446.4|149356.4|149456.6|149366.6|149427.3|149337.3|39
1650382510000|2022-04-19 15:35:10|149446.2|149356.2|149451.3|149361.3|149454.6|149364.6|149445.3|149355.3|37
1650382520000|2022-04-19 15:35:20|149451.4|149361.4|149450.2|149360.2|149457.9|149367.9|149446.9|149356.9|36
1650382530000|2022-04-19 15:35:30|149450.7|149360.7|149427.2|149337.2|149450.7|149360.7|149420.6|149330.6|34
1650382540000|2022-04-19 15:35:40|149427.5|149337.5|149426.6|149336.6|149431.3|149341.3|149426.6|149336.6|31
1650382550000|2022-04-19 15:35:50|149426.7|149336.7|149431|149341|149431.5|149341.5|149426.1|149336.1|27
1650382560000|2022-04-19 15:36:00|149429.7|149339.7|149423.8|149333.8|149433.5|149343.5|149411.8|149321.8|33
1650382570000|2022-04-19 15:36:10|149421.7|149331.7|149425.8|149335.8|149427.2|149337.2|149413.6|149323.6|34
1650382580000|2022-04-19 15:36:20|149426.3|149336.3|149424.9|149334.9|149431.3|149341.3|149417.9|149327.9|39
1650382590000|2022-04-19 15:36:30|149424.1|149334.1|149492.1|149402.1|149492.1|149402.1|149424.1|149334.1|39
1650382600000|2022-04-19 15:36:40|149492.3|149402.3|149498.2|149408.2|149500.9|149410.9|149492.2|149402.2|35
1650382610000|2022-04-19 15:36:50|149499.6|149409.6|149486.3|149396.3|149499.6|149409.6|149449.2|149359.2|34
1650382620000|2022-04-19 15:37:00|149487.7|149397.7|149479|149389|149487.7|149397.7|149470.7|149380.7|37
1650382630000|2022-04-19 15:37:10|149479.6|149389.6|149488.5|149398.5|149491.5|149401.5|149479.6|149389.6|32
1650382640000|2022-04-19 15:37:20|149489.7|149399.7|149489|149399|149492.9|149402.9|149487.8|149397.8|26
1650382650000|2022-04-19 15:37:30|149489.3|149399.3|149486.4|149396.4|149490.8|149400.8|149479.6|149389.6|31
1650382660000|2022-04-19 15:37:40|149486.6|149396.6|149488.4|149398.4|149496.9|149400|149473.3|149362.4|37
1650382670000|2022-04-19 15:37:50|149489.7|149399.7|149492|149402|149492.6|149402.6|149484.6|149394.6|30
1650382680000|2022-04-19 15:38:00|149491.7|149401.7|149490.2|149400.2|149493.1|149403.1|149490.2|149400.2|28
1650382690000|2022-04-19 15:38:10|149489.9|149399.9|149502.7|149412.7|149506.1|149416.1|149486.4|149396.4|32
1650382700000|2022-04-19 15:38:20|149505.3|149415.3|149500.6|149410.6|149505.4|149415.4|149495|149405|32
1650382710000|2022-04-19 15:38:30|149495.2|149405.2|149493|149403|149498.2|149408.2|149492.6|149402.6|29
1650382720000|2022-04-19 15:38:40|149494.4|149404.4|149500.4|149410.4|149507.6|149417.6|149494.4|149404.4|30
1650382730000|2022-04-19 15:38:50|149500.5|149410.5|149501.2|149411.2|149511|149421|149498.9|149408.9|33
1650382740000|2022-04-19 15:39:00|149500.8|149410.8|149491.2|149401.2|149506.4|149416.4|149491|149401|33
1650382750000|2022-04-19 15:39:10|149488.8|149398.8|149482.8|149392.8|149492.8|149402.8|149481.8|149391.8|26
1650382760000|2022-04-19 15:39:20|149482.3|149392.3|149483.4|149393.4|149485.9|149395.9|149475.4|149385.4|32
1650382770000|2022-04-19 15:39:30|149482.8|149392.8|149482.2|149392.2|149485.2|149395.2|149479.2|149389.2|31
1650382780000|2022-04-19 15:39:40|149477.8|149387.8|149471.7|149381.7|149482.2|149392.2|149463.9|149373.9|28
1650382790000|2022-04-19 15:39:50|149472.9|149382.9|149474|149384|149474.7|149384.7|149471.7|149381.7|20
1650382800000|2022-04-19 15:40:00|149476.3|149386.3|149436.8|149346.8|149479.1|149389.1|149427.9|149337.9|26
1650382810000|2022-04-19 15:40:10|149437.1|149347.1|149434.9|149344.9|149445.8|149355.8|149434.9|149344.9|36
1650382820000|2022-04-19 15:40:20|149434.5|149344.5|149438.2|149348.2|149438.2|149348.2|149432.1|149342.1|28
1650382830000|2022-04-19 15:40:30|149438.5|149348.5|149443.3|149353.3|149451.1|149361.1|149438.2|149348.2|38
1650382840000|2022-04-19 15:40:40|149443.4|149353.4|149432.1|149342.1|149447.4|149357.4|149427.6|149337.6|26
1650382850000|2022-04-19 15:40:50|149431.8|149341.8|149434|149344|149435.7|149345.7|149429.8|149339.8|27
1650382860000|2022-04-19 15:41:00|149433.4|149343.4|149469|149379|149469|149379|149426.8|149336.8|26
1650382870000|2022-04-19 15:41:10|149468.5|149378.5|149451|149361|149468.5|149378.5|149451|149361|34
1650382880000|2022-04-19 15:41:20|149450.5|149360.5|149463.7|149373.7|149463.7|149373.7|149450.5|149360.5|27
1650382890000|2022-04-19 15:41:30|149463.4|149373.4|149456.3|149366.3|149464.7|149374.7|149456.3|149366.3|27
1650382900000|2022-04-19 15:41:40|149457.7|149367.7|149459.8|149369.8|149459.8|149369.8|149455.6|149365.6|20
1650382910000|2022-04-19 15:41:50|149460.7|149370.7|149469.9|149379.9|149482.9|149392.9|149458.8|149368.8|29
1650382920000|2022-04-19 15:42:00|149472|149382|149479|149389|149492.1|149402.1|149472|149382|34
1650382930000|2022-04-19 15:42:10|149475.2|149385.2|149482.8|149392.8|149486.9|149396.9|149474.4|149384.4|31
1650382940000|2022-04-19 15:42:20|149483.3|149393.3|149482.2|149392.2|149484.3|149394.3|149480.4|149390.4|12
1650382950000|2022-04-19 15:42:30|149482.1|149392.1|149492.2|149402.2|149495.1|149405.1|149480.2|149390.2|20
1650382960000|2022-04-19 15:42:40|149489.6|149399.6|149481.2|149391.2|149490.1|149400.1|149478.8|149388.8|25
1650382970000|2022-04-19 15:42:50|149480.4|149390.4|149480|149390|149481.8|149391.8|149469.7|149379.7|22
1650382980000|2022-04-19 15:43:00|149480.2|149390.2|149462.2|149372.2|149480.2|149390.2|149461.2|149371.2|32
1650382990000|2022-04-19 15:43:10|149461.4|149371.4|149463.3|149373.3|149464.1|149374.1|149459.2|149369.2|31
1650383000000|2022-04-19 15:43:20|149463.2|149373.2|149462|149372|149463.4|149373.4|149457.8|149367.8|23
1650383010000|2022-04-19 15:43:30|149461.8|149371.8|149460.9|149370.9|149462.1|149372.1|149460.9|149370.9|9
1650383020000|2022-04-19 15:43:40|149461|149371|149464.3|149374.3|149469.8|149379.8|149439.5|149349.5|35
1650383030000|2022-04-19 15:43:50|149464|149374|149468.9|149378.9|149470.2|149380.2|149464|149374|25
1650383040000|2022-04-19 15:44:00|149468.3|149378.3|149462.5|149372.5|149468.9|149378.9|149462.5|149372.5|29
1650383050000|2022-04-19 15:44:10|149462|149372|149471.7|149381.7|149471.7|149381.7|149462|149372|31
1650383060000|2022-04-19 15:44:20|149465.6|149375.6|149496.8|149406.8|149498.7|149408.7|149460.2|149370.2|30
1650383070000|2022-04-19 15:44:30|149496.7|149406.7|149497.5|149407.5|149497.5|149407.5|149493.5|149403.5|24
1650383080000|2022-04-19 15:44:40|149496.8|149406.8|149492.6|149402.6|149497.5|149407.5|149492.2|149402.2|21
1650383090000|2022-04-19 15:44:50|149492.2|149402.2|149496.1|149406.1|149496.1|149406.1|149492.2|149402.2|17
1650383100000|2022-04-19 15:45:00|149497.6|149407.6|149498.3|149408.3|149499.6|149409.6|149496.3|149406.3|19
1650383110000|2022-04-19 15:45:10|149498.8|149408.8|149493.4|149403.4|149499.8|149409.8|149492|149402|19
1650383120000|2022-04-19 15:45:20|149494.9|149404.9|149533.1|149443.1|149541.9|149451.9|149493.1|149403.1|29
1650383130000|2022-04-19 15:45:30|149533.2|149443.2|149535.4|149445.4|149536.2|149446.2|149531.3|149441.3|24
1650383140000|2022-04-19 15:45:40|149535.3|149445.3|149539.1|149449.1|149539.5|149449.5|149535.2|149445.2|16
1650383150000|2022-04-19 15:45:50|149539.7|149449.7|149543.7|149453.7|149546.6|149456.6|149539.7|149449.7|28
1650383160000|2022-04-19 15:46:00|149539.1|149449.1|149531.3|149441.3|149539.8|149449.8|149530.6|149440.6|26
1650383170000|2022-04-19 15:46:10|149530.9|149440.9|149535.1|149445.1|149535.9|149445.9|149530.6|149440.6|24
1650383180000|2022-04-19 15:46:20|149535.2|149445.2|149535.1|149445.1|149535.8|149445.8|149533.1|149443.1|16
1650383190000|2022-04-19 15:46:30|149535|149445|149537.5|149447.5|149537.5|149447.5|149532.1|149442.1|24
1650383200000|2022-04-19 15:46:40|149537.2|149447.2|149534.8|149444.8|149537.9|149447.9|149532.9|149442.9|23
1650383210000|2022-04-19 15:46:50|149533.7|149443.7|149533.1|149443.1|149535|149445|149532.5|149442.5|21
1650383220000|2022-04-19 15:47:00|149532.6|149442.6|149535.6|149445.6|149536.1|149446.1|149531.2|149441.2|25
1650383230000|2022-04-19 15:47:10|149535.8|149445.8|149534.7|149444.7|149536.5|149446.5|149534.7|149444.7|13
1650383240000|2022-04-19 15:47:20|149556.5|149466.5|149574.3|149484.3|149577.3|149487.3|149556.5|149466.5|30
1650383250000|2022-04-19 15:47:30|149574.7|149484.7|149575.3|149485.3|149575.7|149485.7|149573.1|149483.1|31
1650383260000|2022-04-19 15:47:40|149575|149485|149580.3|149490.3|149580.3|149490.3|149569.2|149479.2|23
1650383270000|2022-04-19 15:47:50|149581.2|149491.2|149574|149484|149581.4|149491.4|149571.2|149481.2|32
1650383280000|2022-04-19 15:48:00|149574.1|149484.1|149571.3|149481.3|149574.6|149484.6|149570.5|149480.5|15
1650383290000|2022-04-19 15:48:10|149571.5|149481.5|149566|149476|149571.5|149481.5|149565.6|149475.6|20
1650383300000|2022-04-19 15:48:20|149567.1|149477.1|149571.9|149481.9|149574.4|149484.4|149566.9|149476.9|23
1650383310000|2022-04-19 15:48:30|149570.7|149480.7|149580.4|149490.4|149582.4|149492.4|149565.4|149475.4|26
1650383320000|2022-04-19 15:48:40|149577.6|149487.6|149575.5|149485.5|149579.6|149489.6|149573.1|149483.1|28
1650383330000|2022-04-19 15:48:50|149575.6|149485.6|149578.7|149488.7|149578.8|149488.8|149575|149485|23
1650383340000|2022-04-19 15:49:00|149578.6|149488.6|149601.5|149511.5|149601.7|149511.7|149573|149483|29
1650383350000|2022-04-19 15:49:10|149598|149508|149574.2|149484.2|149602.4|149512.4|149574.1|149484.1|23
1650383360000|2022-04-19 15:49:20|149575.2|149485.2|149574|149484|149581.7|149491.7|149572.4|149482.4|24
1650383370000|2022-04-19 15:49:30|149573.1|149483.1|149580.1|149490.1|149580.1|149490.1|149573.1|149483.1|23
1650383380000|2022-04-19 15:49:40|149580.6|149490.6|149575|149485|149592.9|149490.6|149572.8|149462.9|23
1650383390000|2022-04-19 15:49:50|149578.6|149488.6|149579.1|149489.1|149579.1|149489.1|149574.9|149484.9|25
1650383400000|2022-04-19 15:50:00|149579|149489|149588.2|149498.2|149589.7|149499.7|149577.7|149487.7|26
1650383410000|2022-04-19 15:50:10|149589.3|149499.3|149584.1|149494.1|149591.8|149501.8|149581.5|149491.5|25
1650383420000|2022-04-19 15:50:20|149584.5|149494.5|149572.1|149482.1|149585.9|149495.9|149572.1|149482.1|35
1650383430000|2022-04-19 15:50:30|149571.9|149481.9|149544.2|149454.2|149595.2|149505.2|149543.4|149453.4|32
1650383440000|2022-04-19 15:50:40|149544.7|149454.7|149530.5|149440.5|149544.7|149454.7|149530.5|149440.5|37
1650383450000|2022-04-19 15:50:50|149530.8|149440.8|149542.5|149452.5|149542.8|149452.8|149529.1|149439.1|27
1650383460000|2022-04-19 15:51:00|149542.1|149452.1|149530.8|149440.8|149543.3|149453.3|149530.2|149440.2|22
1650383470000|2022-04-19 15:51:10|149532.1|149442.1|149520.2|149430.2|149535.1|149445.1|149520.2|149430.2|27
1650383480000|2022-04-19 15:51:20|149521.2|149431.2|149508.9|149418.9|149521.9|149431.9|149501.6|149411.6|36
1650383490000|2022-04-19 15:51:30|149508|149418|149501.2|149411.2|149508|149418|149499.7|149409.7|25
1650383500000|2022-04-19 15:51:40|149501.5|149411.5|149504.1|149414.1|149506.8|149416.8|149501.1|149411.1|30
1650383510000|2022-04-19 15:51:50|149503.9|149413.9|149504.1|149414.1|149505.4|149415.4|149502.3|149412.3|31
1650383520000|2022-04-19 15:52:00|149503.9|149413.9|149497.7|149407.7|149509.5|149419.5|149497.6|149407.6|34
1650383530000|2022-04-19 15:52:10|149501.4|149411.4|149502|149412|149504.5|149414.5|149500.5|149410.5|30
1650383540000|2022-04-19 15:52:20|149502.2|149412.2|149466.4|149376.4|149510|149420|149463.3|149373.3|34
1650383550000|2022-04-19 15:52:30|149466.5|149376.5|149466.6|149376.6|149470.8|149380.8|149462.9|149372.9|26
1650383560000|2022-04-19 15:52:40|149466.7|149376.7|149466.4|149376.4|149467.3|149377.3|149461.8|149371.8|25
1650383570000|2022-04-19 15:52:50|149465.4|149375.4|149459.4|149369.4|149466.7|149376.7|149458.7|149368.7|32
1650383580000|2022-04-19 15:53:00|149459.9|149369.9|149458.5|149368.5|149464.5|149374.5|149457.5|149367.5|31
1650383590000|2022-04-19 15:53:10|149460.5|149370.5|149458.5|149368.5|149462|149372|149454.4|149364.4|34
1650383600000|2022-04-19 15:53:20|149448.1|149358.1|149457.4|149367.4|149464.4|149374.4|149445.4|149355.4|37
1650383610000|2022-04-19 15:53:30|149457.3|149367.3|149450.9|149360.9|149458.4|149368.4|149444.6|149354.6|27
1650383620000|2022-04-19 15:53:40|149451.2|149361.2|149444.9|149354.9|149453.5|149363.5|149444.3|149354.3|28
1650383630000|2022-04-19 15:53:50|149444.7|149354.7|149446.7|149356.7|149451.2|149361.2|149441.4|149351.4|31
1650383640000|2022-04-19 15:54:00|149446.8|149356.8|149443.8|149353.8|149448|149358|149442.3|149352.3|31
1650383650000|2022-04-19 15:54:10|149443.7|149353.7|149415.8|149325.8|149445.8|149355.8|149414.7|149324.7|37
1650383660000|2022-04-19 15:54:20|149416.3|149326.3|149419.2|149329.2|149419.8|149329.8|149414.2|149324.2|34
1650383670000|2022-04-19 15:54:30|149418.3|149328.3|149415.5|149325.5|149421|149331|149415.3|149325.3|27
1650383680000|2022-04-19 15:54:40|149416.6|149326.6|149413.4|149323.4|149416.6|149326.6|149411.8|149321.8|30
1650383690000|2022-04-19 15:54:50|149413.3|149323.3|149409.6|149319.6|149414.8|149324.8|149409.1|149319.1|24
1650383700000|2022-04-19 15:55:00|149408.8|149318.8|149411.6|149321.6|149412.4|149322.4|149408.8|149318.8|15
1650383710000|2022-04-19 15:55:10|149411|149321|149413|149323|149420.2|149330.2|149409.4|149319.4|33
1650383720000|2022-04-19 15:55:20|149413.1|149323.1|149413.4|149323.4|149421.9|149331.9|149413.1|149323.1|33
1650383730000|2022-04-19 15:55:30|149414.7|149324.7|149419.3|149329.3|149419.3|149329.3|149412|149322|25
1650383740000|2022-04-19 15:55:40|149418.9|149328.9|149419|149329|149419.7|149329.7|149416.7|149326.7|24
1650383750000|2022-04-19 15:55:50|149419.2|149329.2|149469.1|149379.1|149472.1|149382.1|149414.2|149324.2|31
1650383760000|2022-04-19 15:56:00|149469.3|149379.3|149471.2|149381.2|149475.6|149385.6|149468.4|149378.4|31
1650383770000|2022-04-19 15:56:10|149472.4|149382.4|149487.7|149397.7|149491|149401|149469.7|149379.7|35
1650383780000|2022-04-19 15:56:20|149487.5|149397.5|149485.6|149395.6|149488.1|149398.1|149484.4|149394.4|30
1650383790000|2022-04-19 15:56:30|149486|149396|149481.6|149391.6|149486|149396|149480.6|149390.6|28
1650383800000|2022-04-19 15:56:40|149481|149391|149464.4|149374.4|149482.4|149392.4|149461.9|149371.9|32
1650383810000|2022-04-19 15:56:50|149464.7|149374.7|149463.3|149373.3|149469|149379|149458.1|149368.1|33
1650383820000|2022-04-19 15:57:00|149464.8|149374.8|149464.9|149374.9|149467.2|149377.2|149460.6|149370.6|28
1650383830000|2022-04-19 15:57:10|149465.1|149375.1|149471.4|149381.4|149477.2|149387.2|149459.1|149369.1|28
1650383840000|2022-04-19 15:57:20|149474.8|149384.8|149498.8|149408.8|149499.8|149409.8|149472.4|149382.4|35
1650383850000|2022-04-19 15:57:30|149498.2|149408.2|149484|149394|149500.9|149410.9|149484|149394|27
1650383860000|2022-04-19 15:57:40|149484.2|149394.2|149487.8|149397.8|149487.8|149397.8|149483.3|149393.3|18
1650383870000|2022-04-19 15:57:50|149487.9|149397.9|149484.7|149394.7|149489.3|149399.3|149475.1|149385.1|27
1650383880000|2022-04-19 15:58:00|149486.4|149396.4|149476|149386|149486.6|149396.6|149473.7|149383.7|24
1650383890000|2022-04-19 15:58:10|149475.7|149385.7|149471.7|149381.7|149479.2|149389.2|149471.7|149381.7|18
1650383900000|2022-04-19 15:58:20|149472.6|149382.6|149468.6|149378.6|149475.3|149385.3|149467|149377|26
1650383910000|2022-04-19 15:58:30|149471.6|149381.6|149472.1|149382.1|149472.1|149382.1|149458.9|149368.9|24
1650383920000|2022-04-19 15:58:40|149472.4|149382.4|149471|149381|149472.4|149382.4|149461.9|149371.9|22
1650383930000|2022-04-19 15:58:50|149472|149382|149465.2|149375.2|149472|149382|149457|149367|23
1650383940000|2022-04-19 15:59:00|149465.5|149375.5|149466.7|149376.7|149484.7|149394.7|149462.6|149372.6|26
1650383950000|2022-04-19 15:59:10|149466.8|149376.8|149462|149372|149468|149378|149453.9|149363.9|34
1650383960000|2022-04-19 15:59:20|149462.3|149372.3|149466.7|149376.7|149467|149377|149456.7|149366.7|18
1650383970000|2022-04-19 15:59:30|149467.1|149377.1|149465.9|149375.9|149467.1|149377.1|149457.2|149367.2|26
1650383980000|2022-04-19 15:59:40|149466.7|149376.7|149461.5|149371.5|149468.9|149378.9|149453|149363|27
1650383990000|2022-04-19 15:59:50|149461.1|149371.1|149459.6|149369.6|149463.9|149373.9|149456.9|149366.9|34
1650384000000|2022-04-19 16:00:00|149461.2|149371.2|149472.1|149382.1|149472.4|149382.4|149455.1|149365.1|33
1650384010000|2022-04-19 16:00:10|149472|149382|149467.2|149377.2|149472.4|149382.4|149465.3|149375.3|21
1650384020000|2022-04-19 16:00:20|149466.7|149376.7|149464.9|149374.9|149467.6|149377.6|149456.4|149366.4|32
1650384030000|2022-04-19 16:00:30|149464.1|149374.1|149464.7|149374.7|149466.5|149376.5|149445.5|149355.5|31
1650384040000|2022-04-19 16:00:40|149465.1|149375.1|149457.1|149367.1|149465.1|149375.1|149451.9|149361.9|20
1650384050000|2022-04-19 16:00:50|149469|149379|149456.3|149366.3|149469|149379|149453.6|149363.6|36
1650384060000|2022-04-19 16:01:00|149454.7|149364.7|149455.5|149365.5|149457.6|149367.6|149452.9|149362.9|27
1650384070000|2022-04-19 16:01:10|149457|149367|149489.5|149399.5|149493.2|149399.5|149455.6|149341.4|32
1650384080000|2022-04-19 16:01:20|149483.1|149393.1|149495.6|149365.6|149515.4|149418.5|149480.1|149365.6|37
1650384090000|2022-04-19 16:01:30|149497.6|149367.6|149486.6|149356.6|149497.6|149367.6|149477.5|149347.5|32
1650384100000|2022-04-19 16:01:40|149483.3|149353.3|149485.4|149355.4|149488.7|149358.7|149481.3|149351.3|19
1650384110000|2022-04-19 16:01:50|149484.3|149354.3|149493.7|149363.7|149494|149364|149482.1|149352.1|17
1650384120000|2022-04-19 16:02:00|149470.9|149380.9|149463.8|149373.8|149471.1|149381.1|149462|149372|33
1650384130000|2022-04-19 16:02:10|149463.3|149373.3|149463.6|149373.6|149484.5|149394.5|149463|149373|33
1650384140000|2022-04-19 16:02:20|149463.8|149373.8|149463.6|149373.6|149465.1|149375.1|149461.7|149371.7|24
1650384150000|2022-04-19 16:02:30|149462.1|149372.1|149466|149376|149468.3|149378.3|149460.2|149370.2|27
1650384160000|2022-04-19 16:02:40|149463.1|149373.1|149462.1|149372.1|149467.3|149377.3|149461.6|149371.6|23
1650384170000|2022-04-19 16:02:50|149464.9|149374.9|149463.3|149373.3|149469.6|149379.6|149459.7|149369.7|21
1650384180000|2022-04-19 16:03:00|149464.6|149374.6|149459.7|149369.7|149464.6|149374.6|149459.6|149369.6|19
1650384190000|2022-04-19 16:03:10|149459.6|149369.6|149483.9|149353.9|149489.8|149372.3|149454.6|149346.1|29
1650384200000|2022-04-19 16:03:20|149482.9|149352.9|149484.6|149354.6|149489.7|149359.7|149477.7|149347.7|24
1650384210000|2022-04-19 16:03:30|149479|149349|149480.5|149350.5|149501.7|149371.7|149478.9|149348.9|28
1650384220000|2022-04-19 16:03:40|149481|149351|149482.3|149352.3|149488.2|149358.2|149478.4|149348.4|28
1650384230000|2022-04-19 16:03:50|149483.6|149353.6|149484.8|149354.8|149486.3|149356.3|149482.4|149352.4|17
1650384240000|2022-04-19 16:04:00|149484.7|149354.7|149472.7|149382.7|149485.2|149383.2|149472.3|149347.1|18
1650384250000|2022-04-19 16:04:10|149463.3|149373.3|149456.9|149366.9|149464.4|149374.4|149456.9|149366.9|16
1650384260000|2022-04-19 16:04:20|149456.3|149366.3|149456.3|149366.3|149463.9|149373.9|149456.3|149366.3|13
1650384270000|2022-04-19 16:04:30|149458.5|149368.5|149468.6|149378.6|149468.6|149378.6|149453.1|149363.1|29
1650384280000|2022-04-19 16:04:40|149469.3|149379.3|149464.9|149374.9|149469.4|149379.4|149463.4|149373.4|26
1650384290000|2022-04-19 16:04:50|149468.4|149378.4|149475.1|149345.1|149477.5|149378.4|149457.5|149344.7|25
1650384300000|2022-04-19 16:05:00|149475.2|149345.2|149476.1|149346.1|149484.1|149354.1|149401.3|149311.3|31
1650384310000|2022-04-19 16:05:10|149477.4|149347.4|149460.4|149330.4|149480.2|149350.2|149457.2|149327.2|34
1650384320000|2022-04-19 16:05:20|149461.2|149331.2|149475.1|149345.1|149480.9|149350.9|149458|149328|29
1650384330000|2022-04-19 16:05:30|149473.9|149343.9|149481.5|149351.5|149488.2|149358.2|149473.3|149343.3|37
1650384340000|2022-04-19 16:05:40|149480.5|149350.5|149484.8|149354.8|149488.1|149358.1|149480.3|149350.3|26
1650384350000|2022-04-19 16:05:50|149484.6|149354.6|149487.1|149357.1|149488.6|149358.6|149484.6|149354.6|31
1650384360000|2022-04-19 16:06:00|149487.2|149357.2|149514.3|149384.3|149514.5|149402.2|149485.6|149355.6|26
1650384370000|2022-04-19 16:06:10|149512.5|149382.5|149513.6|149383.6|149517.4|149387.4|149511.4|149381.4|24
1650384380000|2022-04-19 16:06:20|149512|149382|149514.3|149384.3|149516.5|149386.5|149512|149382|15
1650384390000|2022-04-19 16:06:30|149515.5|149385.5|149509.1|149379.1|149518.3|149388.3|149508.2|149378.2|19
1650384400000|2022-04-19 16:06:40|149509.4|149379.4|149506.2|149376.2|149512.2|149382.2|149506.2|149376.2|18
1650384410000|2022-04-19 16:06:50|149507.2|149377.2|149506.3|149376.3|149509.3|149379.3|149505.8|149375.8|17
1650384420000|2022-04-19 16:07:00|149506|149376|149505.2|149375.2|149506.3|149376.3|149503.3|149373.3|24
1650384430000|2022-04-19 16:07:10|149504.2|149374.2|149504|149374|149506.1|149376.1|149501.1|149371.1|18
1650384440000|2022-04-19 16:07:20|149504.3|149374.3|149505.9|149375.9|149505.9|149375.9|149503|149373|13
1650384450000|2022-04-19 16:07:30|149506.3|149376.3|149502.8|149372.8|149509.2|149379.2|149499.8|149369.8|18
1650384460000|2022-04-19 16:07:40|149502.6|149372.6|149499.4|149369.4|149504.2|149374.2|149499.4|149369.4|13
1650384470000|2022-04-19 16:07:50|149500.8|149370.8|149513.2|149383.2|149513.2|149383.2|149499.9|149369.9|14
1650384480000|2022-04-19 16:08:00|149515.2|149385.2|149508.2|149378.2|149515.2|149405.7|149486.9|149369.4|16
1650384490000|2022-04-19 16:08:10|149499.3|149369.3|149491.2|149401.2|149507.4|149402.4|149482|149369.3|13
1650384500000|2022-04-19 16:08:20|149501.3|149411.3|149505.9|149375.9|149513.4|149411.4|149501.1|149371.1|14
1650384510000|2022-04-19 16:08:30|149508.2|149378.2|149506|149376|149512.5|149382.5|149506|149376|6
1650384520000|2022-04-19 16:08:40|149507|149377|149504.2|149374.2|149509.2|149379.2|149500.1|149370.1|11
1650384530000|2022-04-19 16:08:50|149504.7|149374.7|149483.1|149393.1|149505.8|149408|149479.1|149374.6|9
1650384540000|2022-04-19 16:09:00|149482.7|149392.7|149503.9|149413.9|149503.9|149413.9|149481.7|149391.7|11
1650384550000|2022-04-19 16:09:10|149501.3|149411.3|149499.5|149369.5|149501.3|149411.3|149479.1|149369.5|13
1650384560000|2022-04-19 16:09:20|149501.6|149371.6|149504.4|149374.4|149504.4|149374.4|149500.5|149370.5|6
1650384570000|2022-04-19 16:09:30|149504.5|149374.5|149491.5|149401.5|149508.9|149401.5|149491.5|149370|9
1650384580000|2022-04-19 16:09:40|149486.5|149396.5|149478.4|149388.4|149486.6|149396.6|149474.1|149384.1|18
1650384590000|2022-04-19 16:09:50|149478.6|149388.6|149495.4|149365.4|149495.4|149389.7|149472|149362.7|16
1650384600000|2022-04-19 16:10:00|149495.6|149365.6|149492.4|149362.4|149497|149367|149490.6|149360.6|15
1650384610000|2022-04-19 16:10:10|149491.7|149361.7|149449|149319|149493.7|149363.7|149446.1|149316.1|28
1650384620000|2022-04-19 16:10:20|149452.8|149322.8|149440.2|149310.2|149452.9|149322.9|149439.9|149309.9|29
1650384630000|2022-04-19 16:10:30|149441.9|149311.9|149458.8|149328.8|149461.5|149331.5|149439.5|149309.5|21
1650384640000|2022-04-19 16:10:40|149457.1|149327.1|149478.6|149348.6|149478.9|149348.9|149456.6|149326.6|29
1650384650000|2022-04-19 16:10:50|149477.8|149347.8|149483.8|149353.8|149485.8|149355.8|149477|149347|18
1650384660000|2022-04-19 16:11:00|149483.7|149353.7|149480.1|149350.1|149486.2|149356.2|149480.1|149350.1|27
1650384670000|2022-04-19 16:11:10|149479.2|149349.2|149507.3|149377.3|149507.3|149377.3|149478.5|149348.5|21
1650384680000|2022-04-19 16:11:20|149489|149399|149476.4|149346.4|149503|149413|149460.1|149343.6|25
1650384690000|2022-04-19 16:11:30|149475.7|149345.7|149488.7|149398.7|149506.7|149399.6|149472.3|149342.3|21
1650384700000|2022-04-19 16:11:40|149488.1|149398.1|149462|149372|149490.4|149400.4|149460.6|149370.6|21
1650384710000|2022-04-19 16:11:50|149472.3|149382.3|149485.8|149395.8|149491.7|149401.7|149469.3|149379.3|24
1650384720000|2022-04-19 16:12:00|149484.8|149394.8|149488.6|149398.6|149491.4|149401.4|149484.8|149394.8|17
1650384730000|2022-04-19 16:12:10|149488.7|149398.7|149489.9|149399.9|149489.9|149399.9|149485.8|149395.8|15
1650384740000|2022-04-19 16:12:20|149488.6|149398.6|149489.8|149399.8|149490.7|149400.7|149488.6|149398.6|9
1650384750000|2022-04-19 16:12:30|149489.4|149399.4|149483.4|149393.4|149495.2|149405.2|149474.7|149384.7|18
1650384760000|2022-04-19 16:12:40|149485.8|149395.8|149480.7|149390.7|149490.7|149400.7|149478.5|149388.5|17
1650384770000|2022-04-19 16:12:50|149480.6|149390.6|149480.3|149390.3|149484.2|149394.2|149479.4|149389.4|14
1650384780000|2022-04-19 16:13:00|149480.9|149390.9|149481.2|149391.2|149482.7|149392.7|149480.9|149390.9|6
1650384790000|2022-04-19 16:13:10|149485.4|149395.4|149484.7|149394.7|149486.7|149396.7|149476.9|149386.9|11
1650384800000|2022-04-19 16:13:20|149486.9|149396.9|149493.1|149403.1|149493.5|149403.5|149486.5|149396.5|5
1650384810000|2022-04-19 16:13:30|149492.8|149402.8|149481.4|149391.4|149493.7|149403.7|149478.7|149388.7|9
1650384820000|2022-04-19 16:13:40|149483.6|149393.6|149486.7|149396.7|149486.7|149396.7|149477.6|149387.6|10
1650384830000|2022-04-19 16:13:50|149484.8|149394.8|149487.3|149397.3|149487.3|149397.3|149484.5|149394.5|5
1650384840000|2022-04-19 16:14:00|149480.8|149390.8|149487|149397|149496.3|149406.3|149478.4|149388.4|21
1650384850000|2022-04-19 16:14:10|149488|149398|149478.3|149388.3|149493.4|149403.4|149478.3|149388.3|12
1650384860000|2022-04-19 16:14:20|149477.1|149387.1|149445.3|149355.3|149487.9|149397.9|149431.6|149341.6|31
1650384870000|2022-04-19 16:14:30|149446.3|149356.3|149447.7|149357.7|149448.4|149358.4|149441.2|149351.2|29
1650384880000|2022-04-19 16:14:40|149449.7|149359.7|149461.6|149371.6|149462.1|149372.1|149447|149357|20
1650384890000|2022-04-19 16:14:50|149462.6|149372.6|149454.9|149364.9|149462.6|149372.6|149454.3|149364.3|18
1650384900000|2022-04-19 16:15:00|149449.7|149359.7|149450.2|149360.2|149451.7|149361.7|149446.7|149356.7|21
1650384910000|2022-04-19 16:15:10|149450.9|149360.9|149453|149363|149453.1|149363.1|149450.9|149360.9|10
1650384920000|2022-04-19 16:15:20|149449.5|149359.5|149463.5|149373.5|149483.4|149377.1|149449.5|149348.9|22
1650384930000|2022-04-19 16:15:30|149464.8|149374.8|149469.6|149379.6|149488.4|149379.6|149444.3|149337.9|33
1650384940000|2022-04-19 16:15:40|149467.9|149377.9|149449.9|149359.9|149469|149379|149444.7|149354.7|25
1650384950000|2022-04-19 16:15:50|149468.2|149338.2|149455.5|149365.5|149473.1|149365.5|149443.4|149328.3|16
1650384960000|2022-04-19 16:16:00|149455.9|149365.9|149467.1|149337.1|149467.9|149366|149450.5|149327.2|33
1650384970000|2022-04-19 16:16:10|149457.5|149327.5|149464.2|149334.2|149469.9|149339.9|149457.5|149327.5|30
1650384980000|2022-04-19 16:16:20|149464.8|149334.8|149446.8|149356.8|149469.7|149367.5|149442|149333.6|33
1650384990000|2022-04-19 16:16:30|149446.2|149356.2|149449.9|149359.9|149451.8|149361.8|149441.8|149351.8|22
1650385000000|2022-04-19 16:16:40|149448.8|149358.8|149446.5|149356.5|149451|149361|149444.8|149354.8|19
1650385010000|2022-04-19 16:16:50|149447.3|149357.3|149449.9|149359.9|149451.8|149361.8|149446.2|149356.2|23
1650385020000|2022-04-19 16:17:00|149449.3|149359.3|149445.4|149355.4|149468.6|149361.3|149445.4|149332.6|24
1650385030000|2022-04-19 16:17:10|149445.6|149355.6|149446.9|149356.9|149447.8|149357.8|149443.6|149353.6|18
1650385040000|2022-04-19 16:17:20|149446.5|149356.5|149458.2|149368.2|149478|149373.8|149434.9|149327.3|32
1650385050000|2022-04-19 16:17:30|149459.9|149369.9|149457.5|149367.5|149460|149370|149452|149362|27
1650385060000|2022-04-19 16:17:40|149457|149367|149466.2|149376.2|149466.8|149376.8|149456.5|149366.5|24
1650385070000|2022-04-19 16:17:50|149463.8|149373.8|149467.3|149377.3|149468.6|149378.6|149463|149373|23
1650385080000|2022-04-19 16:18:00|149463.7|149373.7|149458.5|149368.5|149466.3|149376.3|149454|149364|34
1650385090000|2022-04-19 16:18:10|149459.7|149369.7|149453.7|149363.7|149460.8|149370.8|149451.9|149361.9|29
1650385100000|2022-04-19 16:18:20|149452.6|149362.6|149451.3|149361.3|149455.2|149365.2|149437.7|149347.7|29
1650385110000|2022-04-19 16:18:30|149451.4|149361.4|149453.9|149363.9|149462.9|149372.9|149446.6|149356.6|22
1650385120000|2022-04-19 16:18:40|149446.7|149356.7|149484.3|149394.3|149490|149400|149446|149353.6|32
1650385130000|2022-04-19 16:18:50|149482.9|149392.9|149485.9|149395.9|149490.3|149400.3|149482.9|149392.9|22
1650385140000|2022-04-19 16:19:00|149485.4|149395.4|149494.7|149404.7|149514.1|149411.1|149485.4|149378.7|27
1650385150000|2022-04-19 16:19:10|149493.3|149403.3|149489.6|149399.6|149495|149405|149487.3|149397.3|29
1650385160000|2022-04-19 16:19:20|149492.6|149402.6|149481.1|149391.1|149493.2|149403.2|149478.5|149388.5|31
1650385170000|2022-04-19 16:19:30|149482.4|149392.4|149489.4|149399.4|149490|149400|149482.4|149392.4|28
1650385180000|2022-04-19 16:19:40|149488.1|149398.1|149500.1|149410.1|149501.2|149411.2|149488.1|149398.1|35
1650385190000|2022-04-19 16:19:50|149498.6|149408.6|149505.2|149375.2|149505.2|149410.4|149487.9|149371.8|31
1650385200000|2022-04-19 16:20:00|149505.8|149375.8|149499.6|149369.6|149512|149400.7|149476.9|149369.5|27
1650385210000|2022-04-19 16:20:10|149501.3|149371.3|149479.4|149389.4|149504.9|149393.2|149476.1|149368.5|30
1650385220000|2022-04-19 16:20:20|149481.9|149391.9|149481.8|149391.8|149484.2|149394.2|149480.7|149390.7|24
1650385230000|2022-04-19 16:20:30|149481.7|149391.7|149481.4|149391.4|149482.1|149392.1|149475.9|149385.9|19
1650385240000|2022-04-19 16:20:40|149483.2|149393.2|149484.5|149394.5|149489|149399|149483.2|149393.2|24
1650385250000|2022-04-19 16:20:50|149485.4|149395.4|149482.7|149392.7|149485.9|149395.9|149480.4|149390.4|21
1650385260000|2022-04-19 16:21:00|149483.4|149393.4|149501.6|149371.6|149502.7|149393.6|149480.7|149369.5|23
1650385270000|2022-04-19 16:21:10|149502.4|149372.4|149502.7|149372.7|149503.8|149373.8|149500.2|149370.2|16
1650385280000|2022-04-19 16:21:20|149503.4|149373.4|149484.9|149394.9|149503.4|149395|149483.3|149372.5|12
1650385290000|2022-04-19 16:21:30|149481.7|149391.7|149493.2|149403.2|149493.2|149403.2|149473.9|149383.9|11
1650385300000|2022-04-19 16:21:40|149495.1|149405.1|149480.8|149390.8|149505.1|149406.2|149480.8|149367.8|29
1650385310000|2022-04-19 16:21:50|149479|149389|149487.1|149397.1|149487.1|149397.1|149479|149389|34
1650385320000|2022-04-19 16:22:00|149486.2|149396.2|149480.4|149390.4|149487.2|149397.2|149476.5|149386.5|31
1650385330000|2022-04-19 16:22:10|149478.6|149388.6|149476.6|149386.6|149482.3|149392.3|149476.6|149386.6|24
1650385340000|2022-04-19 16:22:20|149476|149386|149481.8|149391.8|149484.5|149394.5|149472.4|149382.4|31
1650385350000|2022-04-19 16:22:30|149481.9|149391.9|149480.2|149390.2|149486.1|149396.1|149478.2|149388.2|30
1650385360000|2022-04-19 16:22:40|149481|149391|149484.2|149394.2|149485.5|149395.5|149481|149391|19
1650385370000|2022-04-19 16:22:50|149485.2|149395.2|149493.1|149403.1|149494.6|149404.6|149482.4|149392.4|21
1650385380000|2022-04-19 16:23:00|149492.4|149402.4|149483.5|149393.5|149495.7|149405.7|149481.6|149391.6|37
1650385390000|2022-04-19 16:23:10|149486.1|149396.1|149479.1|149389.1|149488.7|149398.7|149479.1|149389.1|28
1650385400000|2022-04-19 16:23:20|149480.1|149390.1|149481.9|149391.9|149482.3|149392.3|149480.1|149390.1|20
1650385410000|2022-04-19 16:23:30|149481.6|149391.6|149482.3|149392.3|149489|149399|149480.5|149390.5|27
1650385420000|2022-04-19 16:23:40|149483.2|149393.2|149487.4|149397.4|149488|149398|149483.1|149393.1|26
1650385430000|2022-04-19 16:23:50|149486.9|149396.9|149478.3|149388.3|149487.6|149397.6|149478.3|149388.3|22
1650385440000|2022-04-19 16:24:00|149478.1|149388.1|149485.6|149395.6|149485.6|149395.6|149474.9|149384.9|27
1650385450000|2022-04-19 16:24:10|149483.1|149393.1|149482.9|149392.9|149488.6|149398.6|149474.3|149384.3|33
1650385460000|2022-04-19 16:24:20|149474|149384|149482.4|149392.4|149482.4|149392.4|149474|149384|28
1650385470000|2022-04-19 16:24:30|149481.3|149391.3|149481.4|149391.4|149482.8|149392.8|149476.7|149386.7|24
1650385480000|2022-04-19 16:24:40|149480.2|149390.2|149478.2|149388.2|149480.5|149390.5|149474.9|149384.9|19
1650385490000|2022-04-19 16:24:50|149477.1|149387.1|149484.1|149394.1|149493.4|149403.4|149476.7|149386.7|27
1650385500000|2022-04-19 16:25:00|149482.8|149392.8|149477.9|149387.9|149483.3|149393.3|149477.6|149387.6|27
1650385510000|2022-04-19 16:25:10|149478.2|149388.2|149474.4|149384.4|149481.8|149391.8|149472.3|149382.3|31
1650385520000|2022-04-19 16:25:20|149472.9|149382.9|149480|149390|149500.1|149390|149468.6|149363.4|37
1650385530000|2022-04-19 16:25:30|149479.6|149389.6|149479|149389|149482.5|149392.5|149477.8|149387.8|21
1650385540000|2022-04-19 16:25:40|149479.2|149389.2|149480.7|149390.7|149482.9|149392.9|149478.5|149388.5|18
1650385550000|2022-04-19 16:25:50|149479.4|149389.4|149476.8|149386.8|149479.4|149389.4|149473.9|149383.9|30
1650385560000|2022-04-19 16:26:00|149477.7|149387.7|149477.9|149387.9|149479.9|149389.9|149476.7|149386.7|31
1650385570000|2022-04-19 16:26:10|149477.2|149387.2|149474.2|149384.2|149479.3|149389.3|149472.3|149382.3|27
1650385580000|2022-04-19 16:26:20|149489.6|149359.6|149497.8|149367.8|149499.6|149369.6|149489.6|149359.6|31
1650385590000|2022-04-19 16:26:30|149498|149368|149473.8|149383.8|149498.6|149392.3|149473.8|149365.5|25
1650385600000|2022-04-19 16:26:40|149475.2|149385.2|149464.1|149374.1|149475.2|149385.2|149462|149372|34
1650385610000|2022-04-19 16:26:50|149463|149373|149495.2|149405.2|149495.2|149405.2|149463|149373|39
1650385620000|2022-04-19 16:27:00|149495|149405|149486.5|149396.5|149509.4|149410.1|149486.5|149376.5|37
1650385630000|2022-04-19 16:27:10|149486.6|149396.6|149472.1|149382.1|149496.8|149406.8|149469.5|149379.5|30
1650385640000|2022-04-19 16:27:20|149470.8|149380.8|149473.1|149383.1|149499|149409|149468.7|149378.7|34
1650385650000|2022-04-19 16:27:30|149472.6|149382.6|149486.8|149396.8|149493.8|149403.8|149471.9|149381.9|36
1650385660000|2022-04-19 16:27:40|149487.7|149397.7|149488.7|149398.7|149493.7|149403.7|149487.7|149397.7|31
1650385670000|2022-04-19 16:27:50|149489.2|149399.2|149487.2|149397.2|149496.7|149406.7|149486.8|149396.8|34
1650385680000|2022-04-19 16:28:00|149486.5|149396.5|149489.5|149399.5|149493.9|149403.9|149486.5|149396.5|31
1650385690000|2022-04-19 16:28:10|149489.3|149399.3|149487|149397|149494.1|149404.1|149487|149397|31
1650385700000|2022-04-19 16:28:20|149486.8|149396.8|149487.9|149397.9|149492.6|149402.6|149486.8|149396.8|26
1650385710000|2022-04-19 16:28:30|149487.8|149397.8|149477|149387|149492.1|149402.1|149471.4|149381.4|32
1650385720000|2022-04-19 16:28:40|149473.4|149383.4|149474.6|149384.6|149505.4|149415.4|149473.1|149383.1|38
1650385730000|2022-04-19 16:28:50|149474.8|149384.8|149457.8|149367.8|149477.4|149387.4|149457.8|149367.8|27
1650385740000|2022-04-19 16:29:00|149460.5|149370.5|149490|149400|149493|149403|149460.5|149370.5|35
1650385750000|2022-04-19 16:29:10|149487.7|149397.7|149482.4|149392.4|149499|149409|149482.4|149392.4|34
1650385760000|2022-04-19 16:29:20|149485.1|149395.1|149478.7|149388.7|149505.9|149415.9|149478.7|149388.7|36
1650385770000|2022-04-19 16:29:30|149479.7|149389.7|149483.6|149353.6|149489.1|149389.7|149454.9|149345.6|34
1650385780000|2022-04-19 16:29:40|149484.6|149354.6|149477|149387|149498.5|149388.5|149477|149354.6|35
1650385790000|2022-04-19 16:29:50|149476.7|149386.7|149476.9|149386.9|149480.2|149390.2|149476.6|149386.6|29
1650385800000|2022-04-19 16:30:00|149478.4|149388.4|149480.9|149390.9|149493.8|149403.8|149469.8|149379.8|40
1650385810000|2022-04-19 16:30:10|149489.4|149399.4|149480.5|149390.5|149508.5|149418.5|149472.9|149382.9|39
1650385820000|2022-04-19 16:30:20|149478.1|149388.1|149465.5|149375.5|149488.2|149398.2|149463.5|149373.5|35
1650385830000|2022-04-19 16:30:30|149465.9|149375.9|149485.8|149395.8|149506.4|149416.4|149465.8|149375.8|37
1650385840000|2022-04-19 16:30:40|149485.2|149395.2|149506.1|149416.1|149507.5|149417.5|149484.2|149394.2|35
1650385850000|2022-04-19 16:30:50|149508.4|149418.4|149508.2|149418.2|149510.4|149420.4|149504.9|149414.9|32
1650385860000|2022-04-19 16:31:00|149508.9|149418.9|149509.5|149419.5|149510.8|149420.8|149508.4|149418.4|29
1650385870000|2022-04-19 16:31:10|149509.2|149419.2|149504.2|149414.2|149510.5|149420.5|149504.2|149414.2|28
1650385880000|2022-04-19 16:31:20|149503.9|149413.9|149507.5|149417.5|149511.3|149421.3|149503.6|149413.6|32
1650385890000|2022-04-19 16:31:30|149508.2|149418.2|149480.5|149390.5|149518.9|149428.9|149480.2|149390.2|34
1650385900000|2022-04-19 16:31:40|149480.6|149390.6|149505.6|149415.6|149507.2|149417.2|149478.4|149388.4|28
1650385910000|2022-04-19 16:31:50|149505.8|149415.8|149509.6|149419.6|149513.3|149423.3|149505.8|149415.8|32
1650385920000|2022-04-19 16:32:00|149509.7|149419.7|149509.1|149419.1|149510|149420|149508.3|149418.3|27
1650385930000|2022-04-19 16:32:10|149509.2|149419.2|149508.7|149418.7|149513.2|149423.2|149508.5|149418.5|23
1650385940000|2022-04-19 16:32:20|149512.1|149422.1|149509.4|149419.4|149513.3|149423.3|149509.4|149419.4|30
1650385950000|2022-04-19 16:32:30|149509.3|149419.3|149519.3|149429.3|149524.1|149434.1|149509.3|149419.3|19
1650385960000|2022-04-19 16:32:40|149523.1|149433.1|149520.8|149430.8|149523.1|149433.1|149518.8|149428.8|14
1650385970000|2022-04-19 16:32:50|149522.5|149432.5|149519.2|149429.2|149522.5|149432.5|149518.4|149428.4|14
1650385980000|2022-04-19 16:33:00|149518.2|149428.2|149521.2|149431.2|149522.3|149432.3|149518.2|149428.2|11
1650385990000|2022-04-19 16:33:10|149521.8|149431.8|149521.3|149431.3|149521.9|149431.9|149520.1|149430.1|7
1650386000000|2022-04-19 16:33:20|149519.9|149429.9|149516.4|149426.4|149527.7|149437.7|149514.9|149424.9|26
1650386010000|2022-04-19 16:33:30|149516|149426|149519.6|149429.6|149522.3|149432.3|149516|149426|24
1650386020000|2022-04-19 16:33:40|149520|149430|149521.2|149431.2|149521.9|149431.9|149518.3|149428.3|16
1650386030000|2022-04-19 16:33:50|149521|149431|149522|149432|149523.7|149433.7|149519.9|149429.9|13
1650386040000|2022-04-19 16:34:00|149521.6|149431.6|149571.5|149481.5|149577.6|149487.6|149521.6|149431.6|31
1650386050000|2022-04-19 16:34:10|149572.8|149482.8|149574.9|149484.9|149579.4|149489.4|149571.5|149481.5|33
1650386060000|2022-04-19 16:34:20|149575.2|149485.2|149577.9|149487.9|149590.8|149500.8|149575.2|149485.2|36
1650386070000|2022-04-19 16:34:30|149581.4|149491.4|149574.7|149484.7|149581.9|149491.9|149573.6|149483.6|29
1650386080000|2022-04-19 16:34:40|149574.2|149484.2|149568.9|149478.9|149574.2|149484.2|149565.5|149475.5|32
1650386090000|2022-04-19 16:34:50|149568.1|149478.1|149568.3|149478.3|149571.2|149481.2|149565.3|149475.3|28
1650386100000|2022-04-19 16:35:00|149567.7|149477.7|149566.5|149476.5|149567.7|149477.7|149564.9|149474.9|32
1650386110000|2022-04-19 16:35:10|149566.3|149476.3|149570.2|149480.2|149573.1|149483.1|149565.7|149475.7|23
1650386120000|2022-04-19 16:35:20|149570.5|149480.5|149574.4|149484.4|149575.7|149485.7|149568.9|149478.9|22
1650386130000|2022-04-19 16:35:30|149574.8|149484.8|149575.6|149485.6|149576.5|149486.5|149573.3|149483.3|20
1650386140000|2022-04-19 16:35:40|149576.8|149486.8|149575.6|149485.6|149576.8|149486.8|149574.4|149484.4|18
1650386150000|2022-04-19 16:35:50|149577|149487|149576|149486|149577.4|149487.4|149575.1|149485.1|14
1650386160000|2022-04-19 16:36:00|149575.4|149485.4|149573.9|149483.9|149576.2|149486.2|149565.8|149475.8|21
1650386170000|2022-04-19 16:36:10|149574.6|149484.6|149568.7|149478.7|149575.1|149485.1|149566.6|149476.6|29
1650386180000|2022-04-19 16:36:20|149567.7|149477.7|149573.1|149483.1|149574.2|149484.2|149565.2|149475.2|29
1650386190000|2022-04-19 16:36:30|149578.9|149488.9|149577.7|149487.7|149579.2|149489.2|149568|149478|24
1650386200000|2022-04-19 16:36:40|149577.4|149487.4|149570.6|149480.6|149578.3|149488.3|149568.6|149478.6|28
1650386210000|2022-04-19 16:36:50|149571|149481|149574.5|149484.5|149574.5|149484.5|149567.8|149477.8|20
1650386220000|2022-04-19 16:37:00|149574.6|149484.6|149571|149481|149575.7|149485.7|149569.3|149479.3|25
1650386230000|2022-04-19 16:37:10|149570.8|149480.8|149572.1|149482.1|149573.5|149483.5|149570.8|149480.8|23
1650386240000|2022-04-19 16:37:20|149573.6|149483.6|149588.1|149498.1|149590.5|149500.5|149573.4|149483.4|32
1650386250000|2022-04-19 16:37:30|149588.8|149498.8|149587.5|149497.5|149590.2|149500.2|149585.4|149495.4|25
1650386260000|2022-04-19 16:37:40|149587.3|149497.3|149590.5|149500.5|149591.2|149501.2|149587.3|149497.3|21
1650386270000|2022-04-19 16:37:50|149590.4|149500.4|149590.9|149500.9|149593.2|149503.2|149587.6|149497.6|21
1650386280000|2022-04-19 16:38:00|149590.5|149500.5|149590.9|149500.9|149590.9|149500.9|149585.1|149495.1|25
1650386290000|2022-04-19 16:38:10|149590.8|149500.8|149586.1|149496.1|149590.8|149500.8|149585.4|149495.4|13
1650386300000|2022-04-19 16:38:20|149585.5|149495.5|149587.3|149497.3|149588.8|149498.8|149583.4|149493.4|29
1650386310000|2022-04-19 16:38:30|149587.6|149497.6|149589.8|149499.8|149591.1|149501.1|149587.4|149497.4|25
1650386320000|2022-04-19 16:38:40|149589.5|149499.5|149591.7|149501.7|149592.1|149502.1|149586.7|149496.7|20
1650386330000|2022-04-19 16:38:50|149592.2|149502.2|149591|149501|149592.4|149502.4|149589.7|149499.7|16
1650386340000|2022-04-19 16:39:00|149591.8|149501.8|149591.4|149501.4|149591.8|149501.8|149587.9|149497.9|22
1650386350000|2022-04-19 16:39:10|149591.1|149501.1|149588.9|149498.9|149591.7|149501.7|149584.8|149494.8|24
1650386360000|2022-04-19 16:39:20|149590.8|149500.8|149586.8|149496.8|149590.8|149500.8|149584.9|149494.9|20
1650386370000|2022-04-19 16:39:30|149587.6|149497.6|149586.8|149496.8|149587.6|149497.6|149584.2|149494.2|21
1650386380000|2022-04-19 16:39:40|149584.4|149494.4|149578.4|149488.4|149587.3|149497.3|149577.8|149487.8|20
1650386390000|2022-04-19 16:39:50|149578.7|149488.7|149586.2|149496.2|149594.7|149504.7|149578.7|149488.7|24
1650386400000|2022-04-19 16:40:00|149587.8|149497.8|149582|149492|149590.7|149500.7|149576.5|149486.5|27
1650386410000|2022-04-19 16:40:10|149583.1|149493.1|149583.5|149493.5|149585.3|149495.3|149580.9|149490.9|30
1650386420000|2022-04-19 16:40:20|149583.7|149493.7|149580.7|149490.7|149587.4|149497.4|149579.9|149489.9|30
1650386430000|2022-04-19 16:40:30|149582.4|149492.4|149583.7|149493.7|149584.1|149494.1|149580.6|149490.6|20
1650386440000|2022-04-19 16:40:40|149583.6|149493.6|149581|149491|149586.7|149496.7|149580.8|149490.8|19
1650386450000|2022-04-19 16:40:50|149581.2|149491.2|149581.7|149491.7|149589.3|149499.3|149578.8|149488.8|21
1650386460000|2022-04-19 16:41:00|149581.5|149491.5|149576.8|149486.8|149588.7|149498.7|149572.5|149482.5|30
1650386470000|2022-04-19 16:41:10|149577.3|149487.3|149582.9|149492.9|149582.9|149492.9|149577.3|149487.3|27
1650386480000|2022-04-19 16:41:20|149582.8|149492.8|149585.8|149495.8|149587|149497|149581.1|149491.1|26
1650386490000|2022-04-19 16:41:30|149587.9|149497.9|149594.9|149504.9|149596|149506|149586|149496|23
1650386500000|2022-04-19 16:41:40|149592.9|149502.9|149591.8|149501.8|149594.9|149504.9|149591.6|149501.6|19
1650386510000|2022-04-19 16:41:50|149591.6|149501.6|149593.6|149503.6|149595.4|149505.4|149591.6|149501.6|18
1650386520000|2022-04-19 16:42:00|149593.7|149503.7|149594.9|149504.9|149594.9|149504.9|149592.9|149502.9|16
1650386530000|2022-04-19 16:42:10|149595.8|149505.8|149598.5|149508.5|149599.3|149509.3|149594.3|149504.3|24
1650386540000|2022-04-19 16:42:20|149599.3|149509.3|149593.8|149503.8|149599.3|149509.3|149592.7|149502.7|26
1650386550000|2022-04-19 16:42:30|149595|149505|149592.4|149502.4|149595.9|149505.9|149590.2|149500.2|20
1650386560000|2022-04-19 16:42:40|149593.9|149503.9|149597|149507|149597|149507|149592.1|149502.1|24
1650386570000|2022-04-19 16:42:50|149596.4|149506.4|149595.4|149505.4|149596.4|149506.4|149591.3|149501.3|16
1650386580000|2022-04-19 16:43:00|149592.6|149502.6|149594.9|149504.9|149595.7|149505.7|149591.9|149501.9|16
1650386590000|2022-04-19 16:43:10|149594.5|149504.5|149598.7|149508.7|149598.7|149508.7|149594.5|149504.5|14
1650386600000|2022-04-19 16:43:20|149598.6|149508.6|149596.6|149506.6|149598.6|149508.6|149596.6|149506.6|13
1650386610000|2022-04-19 16:43:30|149596.4|149506.4|149593.1|149503.1|149598.1|149508.1|149589|149499|20
1650386620000|2022-04-19 16:43:40|149592.9|149502.9|149590.2|149500.2|149595.4|149505.4|149590.2|149500.2|19
1650386630000|2022-04-19 16:43:50|149590.3|149500.3|149588.3|149498.3|149592.6|149502.6|149588.3|149498.3|12
1650386640000|2022-04-19 16:44:00|149590.1|149500.1|149592.4|149502.4|149592.6|149502.6|149587.7|149497.7|22
1650386650000|2022-04-19 16:44:10|149591.2|149501.2|149597.5|149507.5|149600.9|149510.9|149588.2|149498.2|21
1650386660000|2022-04-19 16:44:20|149597.1|149507.1|149596.4|149506.4|149598.9|149508.9|149595.9|149505.9|17
1650386670000|2022-04-19 16:44:30|149596.8|149506.8|149596.7|149506.7|149597.1|149507.1|149595.7|149505.7|17
1650386680000|2022-04-19 16:44:40|149596.6|149506.6|149599|149509|149599.7|149509.7|149595.9|149505.9|18
1650386690000|2022-04-19 16:44:50|149601.2|149511.2|149596.4|149506.4|149601.5|149511.5|149596.4|149506.4|3
1650386700000|2022-04-19 16:45:00|149598.1|149508.1|149597.4|149507.4|149600.6|149510.6|149597.4|149507.4|14
1650386710000|2022-04-19 16:45:10|149598.2|149508.2|149597.2|149507.2|149599.2|149509.2|149596.6|149506.6|14
1650386720000|2022-04-19 16:45:20|149597.3|149507.3|149598.2|149508.2|149598.2|149508.2|149596.6|149506.6|10
1650386730000|2022-04-19 16:45:30|149598.1|149508.1|149596.9|149506.9|149598.1|149508.1|149595.2|149505.2|23
1650386740000|2022-04-19 16:45:40|149596.4|149506.4|149595.4|149505.4|149597|149507|149592.1|149502.1|21
1650386750000|2022-04-19 16:45:50|149594.8|149504.8|149593.6|149503.6|149597.4|149507.4|149592.3|149502.3|20
1650386760000|2022-04-19 16:46:00|149593.2|149503.2|149578.7|149488.7|149596.8|149506.8|149576.4|149486.4|27
1650386770000|2022-04-19 16:46:10|149580.7|149490.7|149582.5|149492.5|149583.5|149493.5|149578.6|149488.6|28
1650386780000|2022-04-19 16:46:20|149580|149490|149579.7|149489.7|149586.9|149496.9|149577.7|149487.7|31
1650386790000|2022-04-19 16:46:30|149579.5|149489.5|149580.9|149490.9|149581.5|149491.5|149576.9|149486.9|17
1650386800000|2022-04-19 16:46:40|149579.8|149489.8|149577.6|149487.6|149582.1|149492.1|149576.7|149486.7|18
1650386810000|2022-04-19 16:46:50|149578.5|149488.5|149578.4|149488.4|149581.6|149491.6|149578.2|149488.2|16
1650386820000|2022-04-19 16:47:00|149579.6|149489.6|149581.9|149491.9|149582.3|149492.3|149576.3|149486.3|24
1650386830000|2022-04-19 16:47:10|149581.2|149491.2|149583.4|149493.4|149585.5|149495.5|149580.2|149490.2|24
1650386840000|2022-04-19 16:47:20|149583.1|149493.1|149580.6|149490.6|149585|149495|149580.3|149490.3|18
1650386850000|2022-04-19 16:47:30|149581.6|149491.6|149583.4|149493.4|149584.5|149494.5|149580.6|149490.6|17
1650386860000|2022-04-19 16:47:40|149582.9|149492.9|149580|149490|149582.9|149492.9|149579.9|149489.9|15
1650386870000|2022-04-19 16:47:50|149580.2|149490.2|149577.6|149487.6|149581.2|149491.2|149577.6|149487.6|12
1650386880000|2022-04-19 16:48:00|149578.3|149488.3|149579.6|149489.6|149583.4|149493.4|149576|149486|15
1650386890000|2022-04-19 16:48:10|149578.7|149488.7|149587.8|149497.8|149592|149502|149577.9|149487.9|20
1650386900000|2022-04-19 16:48:20|149586.9|149496.9|149586.3|149496.3|149589.7|149499.7|149585.7|149495.7|22
1650386910000|2022-04-19 16:48:30|149586.4|149496.4|149598.4|149508.4|149599.1|149509.1|149585.8|149495.8|19
1650386920000|2022-04-19 16:48:40|149598.7|149508.7|149594.7|149504.7|149598.7|149508.7|149592.2|149502.2|26
1650386930000|2022-04-19 16:48:50|149594.6|149504.6|149594.9|149504.9|149597.3|149507.3|149594.6|149504.6|14
1650386940000|2022-04-19 16:49:00|149594.4|149504.4|149598.9|149508.9|149599.9|149509.9|149593.4|149503.4|19
1650386950000|2022-04-19 16:49:10|149599|149509|149599.9|149509.9|149600.9|149510.9|149597|149507|20
1650386960000|2022-04-19 16:49:20|149600|149510|149597.4|149507.4|149600.1|149510.1|149597.4|149507.4|15
1650386970000|2022-04-19 16:49:30|149597.3|149507.3|149597|149507|149597.3|149507.3|149597|149507|9
1650386980000|2022-04-19 16:49:40|149596.9|149506.9|149597.5|149507.5|149599.1|149509.1|149596.8|149506.8|13
1650386990000|2022-04-19 16:49:50|149597.7|149507.7|149599.3|149509.3|149599.3|149509.3|149597.7|149507.7|8
1650387000000|2022-04-19 16:50:00|149599.5|149509.5|149601.9|149511.9|149602.2|149512.2|149598.8|149508.8|6
1650387010000|2022-04-19 16:50:10|149602.4|149512.4|149601.8|149511.8|149603.5|149513.5|149593.4|149503.4|12
1650387020000|2022-04-19 16:50:20|149601.9|149511.9|149599.4|149509.4|149601.9|149511.9|149599.4|149509.4|15
1650387030000|2022-04-19 16:50:30|149599.3|149509.3|149616.6|149526.6|149617.6|149527.6|149599.1|149509.1|29
1650387040000|2022-04-19 16:50:40|149616.5|149526.5|149615.2|149525.2|149616.6|149526.6|149614.3|149524.3|21
1650387050000|2022-04-19 16:50:50|149615.4|149525.4|149613.3|149523.3|149615.4|149525.4|149613.1|149523.1|13
1650387060000|2022-04-19 16:51:00|149613.2|149523.2|149603.7|149513.7|149613.5|149523.5|149600.7|149510.7|31
1650387070000|2022-04-19 16:51:10|149602.3|149512.3|149601.5|149511.5|149602.4|149512.4|149599.8|149509.8|19
1650387080000|2022-04-19 16:51:20|149601.8|149511.8|149611.8|149521.8|149612.2|149522.2|149601.1|149511.1|20
1650387090000|2022-04-19 16:51:30|149612|149522|149607|149517|149612.9|149522.9|149604.1|149514.1|31
1650387100000|2022-04-19 16:51:40|149606.3|149516.3|149605.4|149515.4|149607.8|149517.8|149596.7|149506.7|31
1650387110000|2022-04-19 16:51:50|149606.1|149516.1|149607.1|149517.1|149608|149518|149604.7|149514.7|15
1650387120000|2022-04-19 16:52:00|149606.9|149516.9|149606.2|149516.2|149607.4|149517.4|149605.4|149515.4|20
1650387130000|2022-04-19 16:52:10|149606|149516|149609.9|149519.9|149612.2|149522.2|149605.6|149515.6|18
1650387140000|2022-04-19 16:52:20|149609.2|149519.2|149605|149515|149610.3|149520.3|149604.9|149514.9|24
1650387150000|2022-04-19 16:52:30|149605.1|149515.1|149609.6|149519.6|149610.7|149520.7|149605.1|149515.1|18
1650387160000|2022-04-19 16:52:40|149608.7|149518.7|149610|149520|149611|149521|149604.4|149514.4|23
1650387170000|2022-04-19 16:52:50|149611|149521|149611.6|149521.6|149612.1|149522.1|149606.7|149516.7|28
1650387180000|2022-04-19 16:53:00|149611.2|149521.2|149605.6|149515.6|149611.7|149521.7|149603.7|149513.7|27
1650387190000|2022-04-19 16:53:10|149605|149515|149601.9|149511.9|149605.1|149515.1|149601.7|149511.7|27
1650387200000|2022-04-19 16:53:20|149602.6|149512.6|149602.4|149512.4|149603|149513|149602|149512|20
1650387210000|2022-04-19 16:53:30|149600.2|149510.2|149605.5|149515.5|149605.5|149515.5|149600|149510|10
1650387220000|2022-04-19 16:53:40|149602.8|149512.8|149604.5|149514.5|149605.2|149515.2|149602.8|149512.8|11
1650387230000|2022-04-19 16:53:50|149604.6|149514.6|149600.1|149510.1|149604.8|149514.8|149599.9|149509.9|11
1650387240000|2022-04-19 16:54:00|149600|149510|149606.9|149516.9|149606.9|149516.9|149599.8|149509.8|19
1650387250000|2022-04-19 16:54:10|149608.4|149518.4|149606.3|149516.3|149610.3|149520.3|149599.5|149509.5|35
1650387260000|2022-04-19 16:54:20|149606.1|149516.1|149604.5|149514.5|149606.1|149516.1|149599.3|149509.3|33
1650387270000|2022-04-19 16:54:30|149604.3|149514.3|149605.5|149515.5|149605.5|149515.5|149602.5|149512.5|23
1650387280000|2022-04-19 16:54:40|149606.2|149516.2|149616.4|149526.4|149619.2|149529.2|149605.5|149515.5|21
1650387290000|2022-04-19 16:54:50|149615.8|149525.8|149618.1|149528.1|149618.2|149528.2|149613.6|149523.6|21
1650387300000|2022-04-19 16:55:00|149617.9|149527.9|149623.5|149533.5|149623.5|149533.5|149617.6|149527.6|19
1650387310000|2022-04-19 16:55:10|149623.6|149533.6|149617.4|149527.4|149624.9|149534.9|149616.1|149526.1|22
1650387320000|2022-04-19 16:55:20|149617.2|149527.2|149616.1|149526.1|149619.3|149529.3|149606.5|149516.5|22
1650387330000|2022-04-19 16:55:30|149618.4|149528.4|149617.1|149527.1|149618.4|149528.4|149613.7|149523.7|14
1650387340000|2022-04-19 16:55:40|149614.7|149524.7|149616.1|149526.1|149616.5|149526.5|149614.7|149524.7|6
1650387350000|2022-04-19 16:55:50|149616.3|149526.3|149621.3|149531.3|149621.7|149531.7|149616.1|149526.1|12
1650387360000|2022-04-19 16:56:00|149620.1|149530.1|149619.5|149529.5|149620.1|149530.1|149616.8|149526.8|7
1650387370000|2022-04-19 16:56:10|149618.8|149528.8|149629.7|149539.7|149629.7|149539.7|149618|149528|16
1650387380000|2022-04-19 16:56:20|149630|149540|149641.4|149511.4|149642|149540|149618.1|149511.4|20
1650387390000|2022-04-19 16:56:30|149641.1|149511.1|149640.5|149510.5|149641.1|149511.1|149637.7|149507.7|11
1650387400000|2022-04-19 16:56:40|149639.2|149509.2|149628.3|149538.3|149642|149538.6|149625.2|149507|15
1650387410000|2022-04-19 16:56:50|149627.8|149537.8|149630.2|149540.2|149633.5|149543.5|149627.4|149537.4|19
1650387420000|2022-04-19 16:57:00|149630.5|149540.5|149619.5|149529.5|149630.5|149540.5|149619.5|149529.5|20
1650387430000|2022-04-19 16:57:10|149628|149538|149618.8|149528.8|149628|149538|149615.8|149525.8|20
1650387440000|2022-04-19 16:57:20|149618.9|149528.9|149627.9|149497.9|149627.9|149530.2|149604.6|149492.7|27
1650387450000|2022-04-19 16:57:30|149607.9|149517.9|149608.1|149518.1|149609.9|149519.9|149602|149512|28
1650387460000|2022-04-19 16:57:40|149608.6|149518.6|149610.9|149520.9|149611|149521|149606.1|149516.1|27
1650387470000|2022-04-19 16:57:50|149611.2|149521.2|149611|149521|149614|149524|149608.4|149518.4|31
1650387480000|2022-04-19 16:58:00|149611.6|149521.6|149612.7|149482.7|149618.8|149525.5|149593.5|149481.7|37
1650387490000|2022-04-19 16:58:10|149615.3|149485.3|149600.7|149510.7|149615.3|149511|149596|149485.3|30
1650387500000|2022-04-19 16:58:20|149601|149511|149601|149511|149602.9|149512.9|149599|149509|23
1650387510000|2022-04-19 16:58:30|149602.4|149512.4|149601.1|149511.1|149602.4|149512.4|149601.1|149511.1|20
1650387520000|2022-04-19 16:58:40|149600.5|149510.5|149589.3|149499.3|149600.5|149510.5|149587.6|149497.6|31
1650387530000|2022-04-19 16:58:50|149588.1|149498.1|149580.5|149490.5|149598|149498.8|149575.8|149463.6|33
1650387540000|2022-04-19 16:59:00|149580.6|149490.6|149578.6|149488.6|149581.1|149491.1|149578.4|149488.4|22
1650387550000|2022-04-19 16:59:10|149578.4|149488.4|149582.6|149492.6|149582.6|149492.6|149578.1|149488.1|20
1650387560000|2022-04-19 16:59:20|149582.5|149492.5|149586|149496|149588.1|149498.1|149582.4|149492.4|26
1650387570000|2022-04-19 16:59:30|149587.6|149497.6|149588.9|149498.9|149590.4|149500.4|149587.5|149497.5|24
1650387580000|2022-04-19 16:59:40|149588.2|149498.2|149620|149490|149622.5|149499.9|149588|149486.4|29
1650387590000|2022-04-19 16:59:50|149620.3|149490.3|149621.5|149491.5|149623|149493|149619|149489|27
1650387600000|2022-04-19 17:00:00|149622.5|149492.5|149619.1|149489.1|149622.5|149492.5|149618.8|149488.8|29
1650387610000|2022-04-19 17:00:10|149619.3|149489.3|149604|149514|149619.9|149515.2|149598.4|149487.9|21
1650387620000|2022-04-19 17:00:20|149603.9|149513.9|149601.7|149511.7|149605|149515|149601.7|149511.7|17
1650387630000|2022-04-19 17:00:30|149601.6|149511.6|149594.2|149504.2|149601.6|149511.6|149590.3|149500.3|28
1650387640000|2022-04-19 17:00:40|149595.8|149505.8|149598.4|149508.4|149600.6|149510.6|149593.8|149503.8|29
1650387650000|2022-04-19 17:00:50|149598.3|149508.3|149598.9|149508.9|149599|149509|149596.2|149506.2|22
1650387660000|2022-04-19 17:01:00|149599|149509|149599.9|149509.9|149599.9|149509.9|149598.2|149508.2|22
1650387670000|2022-04-19 17:01:10|149599.3|149509.3|149598.6|149508.6|149599.9|149509.9|149598.1|149508.1|14
1650387680000|2022-04-19 17:01:20|149598.4|149508.4|149593.1|149503.1|149598.4|149508.4|149593.1|149503.1|13
1650387690000|2022-04-19 17:01:30|149596|149506|149601.9|149511.9|149622.8|149511.9|149595|149488.1|22
1650387700000|2022-04-19 17:01:40|149600.8|149510.8|149600.7|149510.7|149602.7|149512.7|149597.7|149507.7|32
1650387710000|2022-04-19 17:01:50|149601.2|149511.2|149597.2|149507.2|149601.5|149511.5|149597.1|149507.1|16
1650387720000|2022-04-19 17:02:00|149597.5|149507.5|149598.8|149508.8|149599.6|149509.6|149597.3|149507.3|12
1650387730000|2022-04-19 17:02:10|149599|149509|149598.4|149508.4|149600.2|149510.2|149596.6|149506.6|12
1650387740000|2022-04-19 17:02:20|149597.9|149507.9|149596.4|149506.4|149597.9|149507.9|149595.7|149505.7|11
1650387750000|2022-04-19 17:02:30|149607.3|149517.3|149610.5|149520.5|149612.9|149522.9|149607|149517|24
1650387760000|2022-04-19 17:02:40|149609.6|149519.6|149598.1|149508.1|149611|149521|149598|149508|29
1650387770000|2022-04-19 17:02:50|149598.9|149508.9|149598.3|149508.3|149599.1|149509.1|149597.4|149507.4|25
1650387780000|2022-04-19 17:03:00|149598.2|149508.2|149588.2|149498.2|149601|149511|149583.7|149493.7|27
1650387790000|2022-04-19 17:03:10|149588.7|149498.7|149590.9|149500.9|149591.5|149501.5|149588.7|149498.7|24
1650387800000|2022-04-19 17:03:20|149590.8|149500.8|149590.7|149500.7|149591.9|149501.9|149590.1|149500.1|27
1650387810000|2022-04-19 17:03:30|149590.9|149500.9|149589.1|149499.1|149590.9|149500.9|149587.9|149497.9|23
1650387820000|2022-04-19 17:03:40|149590|149500|149592.1|149502.1|149592.7|149502.7|149590|149500|26
1650387830000|2022-04-19 17:03:50|149592.4|149502.4|149596.5|149506.5|149599.3|149509.3|149590.7|149500.7|38
1650387840000|2022-04-19 17:04:00|149596.1|149506.1|149596.8|149506.8|149597.9|149507.9|149594.8|149504.8|34
1650387850000|2022-04-19 17:04:10|149596.6|149506.6|149596.4|149506.4|149599.3|149509.3|149595.4|149505.4|24
1650387860000|2022-04-19 17:04:20|149596.1|149506.1|149595.7|149505.7|149596.4|149506.4|149594.7|149504.7|15
1650387870000|2022-04-19 17:04:30|149594.6|149504.6|149601.2|149511.2|149601.9|149511.9|149594|149504|27
1650387880000|2022-04-19 17:04:40|149601.1|149511.1|149595.4|149505.4|149601.2|149511.2|149595.4|149505.4|23
1650387890000|2022-04-19 17:04:50|149595.2|149505.2|149595.2|149505.2|149595.6|149505.6|149594.5|149504.5|15
1650387900000|2022-04-19 17:05:00|149595.5|149505.5|149599.9|149509.9|149600.5|149510.5|149594.4|149504.4|12
1650387910000|2022-04-19 17:05:10|149600.1|149510.1|149598.9|149508.9|149600.4|149510.4|149598.5|149508.5|18
1650387920000|2022-04-19 17:05:20|149598.4|149508.4|149599.4|149509.4|149600.4|149510.4|149597.5|149507.5|11
1650387930000|2022-04-19 17:05:30|149599.2|149509.2|149596.6|149506.6|149599.2|149509.2|149590.8|149500.8|25
1650387940000|2022-04-19 17:05:40|149596.3|149506.3|149593.1|149503.1|149596.3|149506.3|149591.6|149501.6|10
1650387950000|2022-04-19 17:05:50|149593.8|149503.8|149594.8|149504.8|149597.7|149507.7|149590.3|149500.3|24
1650387960000|2022-04-19 17:06:00|149593.9|149503.9|149592.1|149502.1|149594.4|149504.4|149591.4|149501.4|27
1650387970000|2022-04-19 17:06:10|149591.3|149501.3|149594.2|149504.2|149595.5|149505.5|149591.3|149501.3|27
1650387980000|2022-04-19 17:06:20|149593.8|149503.8|149598.1|149508.1|149598.4|149508.4|149589.5|149499.5|20
1650387990000|2022-04-19 17:06:30|149596|149506|149596.7|149506.7|149596.8|149506.8|149595.4|149505.4|13
1650388000000|2022-04-19 17:06:40|149597.4|149507.4|149585.7|149495.7|149597.5|149507.5|149584.3|149494.3|27
1650388010000|2022-04-19 17:06:50|149581.5|149491.5|149582.9|149492.9|149584.3|149494.3|149581.2|149491.2|20
1650388020000|2022-04-19 17:07:00|149584.7|149494.7|149584.3|149494.3|149588.5|149498.5|149581.9|149491.9|20
1650388030000|2022-04-19 17:07:10|149585.9|149495.9|149582.4|149492.4|149602.1|149495.9|149582.3|149470|26
1650388040000|2022-04-19 17:07:20|149582.7|149492.7|149599.7|149469.7|149599.7|149492.7|149570|149467|26
1650388050000|2022-04-19 17:07:30|149599.3|149469.3|149605.5|149475.5|149605.5|149475.5|149597.4|149467.4|15
1650388060000|2022-04-19 17:07:40|149604.3|149474.3|149605.6|149475.6|149607.2|149477.2|149603.8|149473.8|20
1650388070000|2022-04-19 17:07:50|149606.9|149476.9|149596.3|149506.3|149606.9|149506.3|149588.5|149476.9|30
1650388080000|2022-04-19 17:08:00|149597.5|149507.5|149602.6|149512.6|149603.5|149513.5|149597.3|149507.3|28
1650388090000|2022-04-19 17:08:10|149602.8|149512.8|149597.8|149507.8|149602.8|149512.8|149594.5|149504.5|19
1650388100000|2022-04-19 17:08:20|149597.9|149507.9|149598.1|149508.1|149599.9|149509.9|149595|149505|22
1650388110000|2022-04-19 17:08:30|149598.3|149508.3|149599.4|149509.4|149602|149512|149597.7|149507.7|23
1650388120000|2022-04-19 17:08:40|149599.3|149509.3|149602.1|149512.1|149604|149514|149597.7|149507.7|19
1650388130000|2022-04-19 17:08:50|149600.8|149510.8|149600|149510|149603.9|149513.9|149598.6|149508.6|22
1650388140000|2022-04-19 17:09:00|149602.5|149512.5|149599.4|149509.4|149602.5|149512.5|149598.8|149508.8|21
1650388150000|2022-04-19 17:09:10|149600.1|149510.1|149601.8|149511.8|149602.6|149512.6|149598.3|149508.3|20
1650388160000|2022-04-19 17:09:20|149601|149511|149606.1|149516.1|149607.3|149517.3|149598.1|149508.1|27
1650388170000|2022-04-19 17:09:30|149605.5|149515.5|149596.5|149506.5|149609.3|149519.3|149596.5|149506.5|28
1650388180000|2022-04-19 17:09:40|149599.7|149509.7|149596.4|149506.4|149600.9|149510.9|149596.4|149506.4|20
1650388190000|2022-04-19 17:09:50|149596.2|149506.2|149594.5|149504.5|149597.5|149507.5|149592.3|149502.3|18
1650388200000|2022-04-19 17:10:00|149593.3|149503.3|149595.9|149505.9|149598|149508|149593.2|149503.2|17
1650388210000|2022-04-19 17:10:10|149599.4|149509.4|149603.6|149513.6|149605.7|149515.7|149598.6|149508.6|14
1650388220000|2022-04-19 17:10:20|149604.4|149514.4|149602.6|149512.6|149607.8|149517.8|149601.3|149511.3|22
1650388230000|2022-04-19 17:10:30|149602.8|149512.8|149602.2|149512.2|149603.8|149513.8|149599.8|149509.8|24
1650388240000|2022-04-19 17:10:40|149605.2|149515.2|149604.5|149514.5|149606|149516|149603.8|149513.8|27
1650388250000|2022-04-19 17:10:50|149606.3|149516.3|149604.8|149514.8|149607.7|149517.7|149602.8|149512.8|23
1650388260000|2022-04-19 17:11:00|149603|149513|149602.7|149512.7|149605.2|149515.2|149601.3|149511.3|20
1650388270000|2022-04-19 17:11:10|149602.6|149512.6|149604|149514|149605.5|149515.5|149598.7|149508.7|27
1650388280000|2022-04-19 17:11:20|149603.8|149513.8|149603.1|149513.1|149606.4|149516.4|149602.5|149512.5|23
1650388290000|2022-04-19 17:11:30|149605.7|149515.7|149603.3|149513.3|149605.7|149515.7|149602.4|149512.4|25
1650388300000|2022-04-19 17:11:40|149604.1|149514.1|149609.5|149519.5|149610.9|149520.9|149603.5|149513.5|25
1650388310000|2022-04-19 17:11:50|149609.2|149519.2|149607.6|149517.6|149610.9|149520.9|149606.8|149516.8|19
1650388320000|2022-04-19 17:12:00|149607.1|149517.1|149595.3|149505.3|149607.1|149517.1|149594.8|149504.8|27
1650388330000|2022-04-19 17:12:10|149594.7|149504.7|149592|149502|149596.7|149506.7|149590.4|149500.4|27
1650388340000|2022-04-19 17:12:20|149589.9|149499.9|149591.3|149501.3|149597.5|149507.5|149589.8|149499.8|15
1650388350000|2022-04-19 17:12:30|149591.1|149501.1|149588.7|149498.7|149598.5|149508.5|149588.7|149498.7|19
1650388360000|2022-04-19 17:12:40|149594.8|149504.8|149593.8|149503.8|149599.3|149509.3|149589.1|149499.1|28
1650388370000|2022-04-19 17:12:50|149596.9|149506.9|149600.8|149510.8|149618.2|149515.9|149589.2|149488.2|28
1650388380000|2022-04-19 17:13:00|149605.2|149515.2|149607.8|149517.8|149609.6|149519.6|149601.7|149511.7|26
1650388390000|2022-04-19 17:13:10|149606.1|149516.1|149607.1|149517.1|149610.1|149520.1|149604.9|149514.9|26
1650388400000|2022-04-19 17:13:20|149608.5|149518.5|149608.8|149518.8|149609.8|149519.8|149606.2|149516.2|18
1650388410000|2022-04-19 17:13:30|149608.5|149518.5|149607.5|149517.5|149613.2|149523.2|149607.3|149517.3|14
1650388420000|2022-04-19 17:13:40|149607.8|149517.8|149611.2|149521.2|149611.2|149521.2|149607.8|149517.8|11
1650388430000|2022-04-19 17:13:50|149610.6|149520.6|149604|149514|149613.8|149523.8|149603.9|149513.9|29
1650388440000|2022-04-19 17:14:00|149603.9|149513.9|149605.9|149515.9|149616.1|149526.1|149602.9|149512.9|20
1650388450000|2022-04-19 17:14:10|149607|149517|149608.4|149518.4|149612.5|149522.5|149605.5|149515.5|16
1650388460000|2022-04-19 17:14:20|149609|149519|149603.3|149513.3|149609.4|149519.4|149603.3|149513.3|16
1650388470000|2022-04-19 17:14:30|149605|149515|149606.7|149516.7|149614|149524|149604.1|149514.1|27
1650388480000|2022-04-19 17:14:40|149606|149516|149611.5|149521.5|149618.6|149528.6|149605.7|149515.7|19
1650388490000|2022-04-19 17:14:50|149610.8|149520.8|149608.4|149518.4|149610.9|149520.9|149608.1|149518.1|13
1650388500000|2022-04-19 17:15:00|149608.3|149518.3|149608.8|149518.8|149612.8|149522.8|149608.3|149518.3|12
1650388510000|2022-04-19 17:15:10|149611.6|149521.6|149631.8|149541.8|149631.8|149541.8|149601.3|149511.3|22
1650388520000|2022-04-19 17:15:20|149627.3|149537.3|149641.6|149551.6|149642.8|149552.8|149622.2|149532.2|32
1650388530000|2022-04-19 17:15:30|149640.5|149550.5|149637.6|149547.6|149640.5|149550.5|149637.5|149547.5|20
1650388540000|2022-04-19 17:15:40|149641.3|149551.3|149626|149536|149642.3|149552.3|149617.9|149527.9|34
1650388550000|2022-04-19 17:15:50|149625.7|149535.7|149632.2|149542.2|149632.3|149542.3|149625.7|149535.7|25
1650388560000|2022-04-19 17:16:00|149632.1|149542.1|149630.7|149540.7|149632.1|149542.1|149629.9|149539.9|17
1650388570000|2022-04-19 17:16:10|149630.2|149540.2|149632.5|149542.5|149635|149545|149630.2|149540.2|16
1650388580000|2022-04-19 17:16:20|149631.4|149541.4|149625|149535|149640.8|149550.8|149625|149535|16
1650388590000|2022-04-19 17:16:30|149637.5|149547.5|149633|149543|149642.7|149552.7|149631.4|149541.4|23
1650388600000|2022-04-19 17:16:40|149631.7|149541.7|149634.5|149544.5|149635|149545|149631.5|149541.5|21
1650388610000|2022-04-19 17:16:50|149634.3|149544.3|149634.7|149544.7|149635.3|149545.3|149630.3|149540.3|19
1650388620000|2022-04-19 17:17:00|149634.1|149544.1|149631|149541|149634.1|149544.1|149626.2|149536.2|22
1650388630000|2022-04-19 17:17:10|149630.9|149540.9|149625.4|149535.4|149632|149542|149621|149531|20
1650388640000|2022-04-19 17:17:20|149625.1|149535.1|149623.2|149533.2|149626.8|149536.8|149622.8|149532.8|17
1650388650000|2022-04-19 17:17:30|149623.5|149533.5|149622.9|149532.9|149624|149534|149620.2|149530.2|19
1650388660000|2022-04-19 17:17:40|149622.6|149532.6|149623.2|149533.2|149623.7|149533.7|149620.8|149530.8|14
1650388670000|2022-04-19 17:17:50|149619.9|149529.9|149620.2|149530.2|149620.9|149530.9|149616.6|149526.6|20
1650388680000|2022-04-19 17:18:00|149619.8|149529.8|149619.4|149529.4|149622.2|149532.2|149618.3|149528.3|24
1650388690000|2022-04-19 17:18:10|149619.2|149529.2|149620.9|149530.9|149623.4|149533.4|149619.2|149529.2|19
1650388700000|2022-04-19 17:18:20|149620|149530|149615.6|149525.6|149624.5|149534.5|149615.6|149525.6|24
1650388710000|2022-04-19 17:18:30|149616.2|149526.2|149613.8|149523.8|149616.5|149526.5|149613.8|149523.8|18
1650388720000|2022-04-19 17:18:40|149613.7|149523.7|149615.3|149525.3|149616.9|149526.9|149613.7|149523.7|18
1650388730000|2022-04-19 17:18:50|149615.1|149525.1|149614.7|149524.7|149616.9|149526.9|149613.7|149523.7|13
1650388740000|2022-04-19 17:19:00|149616.4|149526.4|149611.9|149521.9|149617.1|149527.1|149611.9|149521.9|22
1650388750000|2022-04-19 17:19:10|149613|149523|149613.1|149523.1|149614.4|149524.4|149613|149523|15
1650388760000|2022-04-19 17:19:20|149613|149523|149612.2|149522.2|149614.2|149524.2|149612.2|149522.2|17
1650388770000|2022-04-19 17:19:30|149612.1|149522.1|149612.1|149522.1|149612.3|149522.3|149611|149521|19
1650388780000|2022-04-19 17:19:40|149612|149522|149612.9|149522.9|149613.5|149523.5|149611|149521|14
1650388790000|2022-04-19 17:19:50|149612.5|149522.5|149614.4|149524.4|149614.7|149524.7|149612|149522|15
1650388800000|2022-04-19 17:20:00|149615|149525|149613.3|149523.3|149615.8|149525.8|149613.3|149523.3|12
1650388810000|2022-04-19 17:20:10|149613.5|149523.5|149614.4|149524.4|149616.5|149526.5|149613.5|149523.5|16
1650388820000|2022-04-19 17:20:20|149614.6|149524.6|149612.6|149522.6|149614.6|149524.6|149611.7|149521.7|14
1650388830000|2022-04-19 17:20:30|149612.2|149522.2|149617|149527|149624.4|149534.4|149611.5|149521.5|18
1650388840000|2022-04-19 17:20:40|149617.3|149527.3|149621.9|149531.9|149622.7|149532.7|149616.6|149526.6|32
1650388850000|2022-04-19 17:20:50|149622.1|149532.1|149619|149529|149623.3|149533.3|149618.7|149528.7|30
1650388860000|2022-04-19 17:21:00|149619.4|149529.4|149616.4|149526.4|149622.1|149532.1|149616.4|149526.4|26
1650388870000|2022-04-19 17:21:10|149616.6|149526.6|149618.5|149528.5|149621|149531|149616.6|149526.6|21
1650388880000|2022-04-19 17:21:20|149617.9|149527.9|149621.8|149531.8|149625.4|149535.4|149617.6|149527.6|20
1650388890000|2022-04-19 17:21:30|149621.6|149531.6|149628.4|149538.4|149629.6|149539.6|149621.5|149531.5|25
1650388900000|2022-04-19 17:21:40|149630.4|149540.4|149631.6|149541.6|149639.6|149549.6|149625.1|149535.1|7
1650388910000|2022-04-19 17:21:50|149631.8|149541.8|149636.8|149546.8|149640.8|149550.8|149631.8|149541.8|8
1650388920000|2022-04-19 17:22:00|149629.2|149539.2|149641.5|149551.5|149645|149555|149629.2|149539.2|10
1650388930000|2022-04-19 17:22:10|149648.4|149558.4|149672.7|149582.7|149678.2|149588.2|149648.4|149558.4|22
1650388940000|2022-04-19 17:22:20|149671.8|149581.8|149684|149594|149702.3|149597.1|149671.5|149572.3|16
1650388950000|2022-04-19 17:22:30|149682|149592|149683.3|149593.3|149688.9|149598.9|149678.7|149588.7|16
1650388960000|2022-04-19 17:22:40|149683.2|149593.2|149683|149593|149684.7|149594.7|149680.9|149590.9|24
1650388970000|2022-04-19 17:22:50|149683.1|149593.1|149681.8|149591.8|149684.8|149594.8|149681.7|149591.7|16
1650388980000|2022-04-19 17:23:00|149682.2|149592.2|149708.6|149618.6|149708.6|149618.6|149681.8|149591.8|17
1650388990000|2022-04-19 17:23:10|149712.8|149622.8|149708.6|149618.6|149712.8|149622.8|149707|149617|21
1650389000000|2022-04-19 17:23:20|149708.2|149618.2|149709.6|149619.6|149711.7|149621.7|149708.2|149618.2|22
1650389010000|2022-04-19 17:23:30|149709.9|149619.9|149706.5|149616.5|149711.6|149621.6|149706.5|149616.5|25
1650389020000|2022-04-19 17:23:40|149706.6|149616.6|149704.9|149614.9|149708|149618|149704.3|149614.3|29
1650389030000|2022-04-19 17:23:50|149706.1|149616.1|149702.9|149612.9|149706.8|149616.8|149702.9|149612.9|20
1650389040000|2022-04-19 17:24:00|149703.1|149613.1|149706.5|149616.5|149706.5|149616.5|149703|149613|14
1650389050000|2022-04-19 17:24:10|149706.4|149616.4|149706.2|149616.2|149707.4|149617.4|149706|149616|15
1650389060000|2022-04-19 17:24:20|149704|149614|149647|149557|149705.4|149615.4|149644.1|149554.1|23
1650389070000|2022-04-19 17:24:30|149646.9|149556.9|149644.7|149554.7|149648.9|149558.9|149644.6|149554.6|22
1650389080000|2022-04-19 17:24:40|149644.8|149554.8|149646.9|149556.9|149649|149559|149644.2|149554.2|27
1650389090000|2022-04-19 17:24:50|149647|149557|149650.5|149560.5|149651.7|149561.7|149645.9|149555.9|24
1650389100000|2022-04-19 17:25:00|149650|149560|149651.1|149561.1|149655.7|149565.7|149650|149560|30
1650389110000|2022-04-19 17:25:10|149651.3|149561.3|149653.8|149563.8|149655.1|149565.1|149647.9|149557.9|32
1650389120000|2022-04-19 17:25:20|149658|149568|149654.3|149564.3|149658.9|149568.9|149651.1|149561.1|20
1650389130000|2022-04-19 17:25:30|149653.4|149563.4|149657.5|149567.5|149658.6|149568.6|149653.1|149563.1|27
1650389140000|2022-04-19 17:25:40|149658.5|149568.5|149657|149567|149663.7|149573.7|149655|149565|20
1650389150000|2022-04-19 17:25:50|149657.2|149567.2|149661.8|149571.8|149673.4|149583.4|149655.5|149565.5|24
1650389160000|2022-04-19 17:26:00|149660|149570|149664.6|149574.6|149669.3|149579.3|149660|149570|12
1650389170000|2022-04-19 17:26:10|149664.7|149574.7|149666.2|149576.2|149670.3|149580.3|149663.5|149573.5|19
1650389180000|2022-04-19 17:26:20|149666.8|149576.8|149661.8|149571.8|149668.6|149578.6|149659.1|149569.1|18
1650389190000|2022-04-19 17:26:30|149659.1|149569.1|149657.5|149567.5|149660.5|149570.5|149657.2|149567.2|11
1650389200000|2022-04-19 17:26:40|149658.8|149568.8|149665.9|149575.9|149667|149577|149658.8|149568.8|22
1650389210000|2022-04-19 17:26:50|149666.1|149576.1|149692.3|149602.3|149699.8|149609.8|149662.8|149572.8|26
1650389220000|2022-04-19 17:27:00|149691.3|149601.3|149693.9|149603.9|149695.2|149605.2|149687.7|149597.7|37
1650389230000|2022-04-19 17:27:10|149692.4|149602.4|149694.2|149604.2|149697.2|149607.2|149691.3|149601.3|31
1650389240000|2022-04-19 17:27:20|149694.4|149604.4|149696|149606|149696.1|149606.1|149692.8|149602.8|24
1650389250000|2022-04-19 17:27:30|149695.8|149605.8|149695.7|149605.7|149697.1|149607.1|149693.6|149603.6|19
1650389260000|2022-04-19 17:27:40|149695.2|149605.2|149692.2|149602.2|149699.9|149609.9|149690.6|149600.6|24
1650389270000|2022-04-19 17:27:50|149696.4|149606.4|149690.5|149600.5|149696.4|149606.4|149688.3|149598.3|29
1650389280000|2022-04-19 17:28:00|149691.3|149601.3|149700.8|149610.8|149702.4|149612.4|149690.5|149600.5|30
1650389290000|2022-04-19 17:28:10|149699.4|149609.4|149687.9|149597.9|149699.4|149609.4|149678.1|149588.1|34
1650389300000|2022-04-19 17:28:20|149687.8|149597.8|149705.2|149615.2|149707.5|149617.5|149686.8|149596.8|30
1650389310000|2022-04-19 17:28:30|149705.6|149615.6|149700.8|149610.8|149707.3|149617.3|149699.5|149609.5|24
1650389320000|2022-04-19 17:28:40|149699.5|149609.5|149706.1|149616.1|149708.2|149618.2|149699.5|149609.5|30
1650389330000|2022-04-19 17:28:50|149710.5|149620.5|149722.9|149632.9|149730.4|149640.4|149710.5|149620.5|25
1650389340000|2022-04-19 17:29:00|149725.1|149635.1|149722.6|149632.6|149725.2|149635.2|149720.3|149630.3|21
1650389350000|2022-04-19 17:29:10|149725.2|149635.2|149717|149627|149728.3|149638.3|149716.4|149626.4|18
1650389360000|2022-04-19 17:29:20|149717.8|149627.8|149722.4|149632.4|149723.2|149633.2|149717.8|149627.8|20
1650389370000|2022-04-19 17:29:30|149721|149631|149720.6|149630.6|149723.1|149633.1|149720.5|149630.5|18
1650389380000|2022-04-19 17:29:40|149719.7|149629.7|149723.2|149633.2|149725.5|149635.5|149719.7|149629.7|17
1650389390000|2022-04-19 17:29:50|149724.2|149634.2|149723.7|149633.7|149724.9|149634.9|149716.8|149626.8|24
1650389400000|2022-04-19 17:30:00|149721.4|149631.4|149714.9|149624.9|149724.7|149634.7|149714|149624|34
1650389410000|2022-04-19 17:30:10|149715.2|149625.2|149717.2|149627.2|149719.7|149629.7|149709.9|149619.9|20
1650389420000|2022-04-19 17:30:20|149714.5|149624.5|149715.9|149625.9|149715.9|149625.9|149714.5|149624.5|3
1650389430000|2022-04-19 17:30:30|149717.9|149627.9|149722.1|149632.1|149723.8|149633.8|149717.1|149627.1|9
1650389440000|2022-04-19 17:30:40|149723.4|149633.4|149715.4|149625.4|149723.4|149633.4|149710.9|149620.9|11
1650389450000|2022-04-19 17:30:50|149712.1|149622.1|149722.4|149632.4|149729.2|149639.2|149706.8|149616.8|14
1650389460000|2022-04-19 17:31:00|149723.9|149633.9|149730.7|149640.7|149731.7|149641.7|149720.4|149630.4|32
1650389470000|2022-04-19 17:31:10|149776.7|149686.7|149766.5|149676.5|149778|149688|149765.4|149675.4|28
1650389480000|2022-04-19 17:31:20|149767.8|149677.8|149771.4|149681.4|149772.8|149682.8|149766.1|149676.1|19
1650389490000|2022-04-19 17:31:30|149770.6|149680.6|149767.5|149677.5|149772.5|149682.5|149767.5|149677.5|18
1650389500000|2022-04-19 17:31:40|149766.6|149676.6|149764.1|149674.1|149769.4|149679.4|149764.1|149674.1|15
1650389510000|2022-04-19 17:31:50|149765.1|149675.1|149767.9|149677.9|149768.4|149678.4|149764.6|149674.6|10
1650389520000|2022-04-19 17:32:00|149766.9|149676.9|149766.1|149676.1|149767.6|149677.6|149764.9|149674.9|13
1650389530000|2022-04-19 17:32:10|149765.2|149675.2|149767.1|149677.1|149767.1|149677.1|149764.8|149674.8|12
1650389540000|2022-04-19 17:32:20|149770.3|149680.3|149768.8|149678.8|149770.5|149680.5|149768.4|149678.4|14
1650389550000|2022-04-19 17:32:30|149768.3|149678.3|149764.8|149674.8|149773.5|149683.5|149763.5|149673.5|12
1650389560000|2022-04-19 17:32:40|149763.9|149673.9|149765.6|149675.6|149773.1|149683.1|149763.9|149673.9|11
1650389570000|2022-04-19 17:32:50|149766.6|149676.6|149764.8|149674.8|149768.2|149678.2|149764.8|149674.8|13
1650389580000|2022-04-19 17:33:00|149765.1|149675.1|149766.4|149676.4|149768.5|149678.5|149762.8|149672.8|13
1650389590000|2022-04-19 17:33:10|149765.8|149675.8|149760.4|149670.4|149766.3|149676.3|149756|149666|17
1650389600000|2022-04-19 17:33:20|149761.2|149671.2|149759.1|149669.1|149761.2|149671.2|149757.2|149667.2|16
1650389610000|2022-04-19 17:33:30|149760.2|149670.2|149758.2|149668.2|149761.6|149671.6|149757.3|149667.3|15
1650389620000|2022-04-19 17:33:40|149758.5|149668.5|149747.8|149657.8|149758.5|149668.5|149741.6|149651.6|28
1650389630000|2022-04-19 17:33:50|149747.1|149657.1|149748.1|149658.1|149749.3|149659.3|149747.1|149657.1|20
1650389640000|2022-04-19 17:34:00|149747.9|149657.9|149747.5|149657.5|149747.9|149657.9|149747|149657|21
1650389650000|2022-04-19 17:34:10|149747.2|149657.2|149748.6|149658.6|149748.6|149658.6|149746.5|149656.5|12
1650389660000|2022-04-19 17:34:20|149748.8|149658.8|149748.5|149658.5|149748.8|149658.8|149747|149657|11
1650389670000|2022-04-19 17:34:30|149749.6|149659.6|149747.4|149657.4|149752.5|149662.5|149745|149655|20
1650389680000|2022-04-19 17:34:40|149747.5|149657.5|149746.9|149656.9|149748.3|149658.3|149745.9|149655.9|21
1650389690000|2022-04-19 17:34:50|149746.8|149656.8|149746.8|149656.8|149748.7|149658.7|149746.3|149656.3|19
1650389700000|2022-04-19 17:35:00|149746.3|149656.3|149746.7|149656.7|149748.9|149658.9|149746.3|149656.3|27
1650389710000|2022-04-19 17:35:10|149748.1|149658.1|149749.9|149659.9|149750.9|149660.9|149747.5|149657.5|21
1650389720000|2022-04-19 17:35:20|149748|149658|149750.3|149660.3|149751.1|149661.1|149748|149658|17
1650389730000|2022-04-19 17:35:30|149750.4|149660.4|149748.2|149658.2|149751|149661|149748.2|149658.2|16
1650389740000|2022-04-19 17:35:40|149747.4|149657.4|149749.1|149659.1|149749.3|149659.3|149747.1|149657.1|14
1650389750000|2022-04-19 17:35:50|149748.9|149658.9|149750.5|149660.5|149754.8|149664.8|149748|149658|26
1650389760000|2022-04-19 17:36:00|149750.4|149660.4|149751|149661|149752.6|149662.6|149750.3|149660.3|27
1650389770000|2022-04-19 17:36:10|149752.2|149662.2|149751.9|149661.9|149753.2|149663.2|149751.3|149661.3|19
1650389780000|2022-04-19 17:36:20|149751.6|149661.6|149757.9|149667.9|149758.1|149668.1|149750.7|149660.7|31
1650389790000|2022-04-19 17:36:30|149758|149668|149760.3|149670.3|149760.3|149670.3|149757.2|149667.2|23
1650389800000|2022-04-19 17:36:40|149760.2|149670.2|149760.2|149670.2|149760.5|149670.5|149759.7|149669.7|17
1650389810000|2022-04-19 17:36:50|149760|149670|149755.9|149665.9|149786.1|149672.8|149755.9|149650.6|21
1650389820000|2022-04-19 17:37:00|149756.4|149666.4|149756.4|149666.4|149757|149667|149754.6|149664.6|25
1650389830000|2022-04-19 17:37:10|149756.3|149666.3|149756.9|149666.9|149757.1|149667.1|149754.7|149664.7|22
1650389840000|2022-04-19 17:37:20|149757|149667|149756.4|149666.4|149757.4|149667.4|149756.4|149666.4|11
1650389850000|2022-04-19 17:37:30|149759.8|149669.8|149769.3|149679.3|149771.1|149681.1|149757.7|149667.7|22
1650389860000|2022-04-19 17:37:40|149770.2|149680.2|149769.9|149679.9|149770.2|149680.2|149768.1|149678.1|24
1650389870000|2022-04-19 17:37:50|149768.5|149678.5|149768.5|149678.5|149769.5|149679.5|149768.1|149678.1|23
1650389880000|2022-04-19 17:38:00|149768.1|149678.1|149788.1|149658.1|149792.9|149678.8|149767|149657.1|26
1650389890000|2022-04-19 17:38:10|149789.1|149659.1|149787.8|149657.8|149790|149681.7|149763.6|149656.5|29
1650389900000|2022-04-19 17:38:20|149788.1|149658.1|149772.3|149682.3|149788.1|149682.3|149770.2|149655.7|22
1650389910000|2022-04-19 17:38:30|149768.3|149678.3|149784.6|149654.6|149787|149680.4|149767.5|149654.3|26
1650389920000|2022-04-19 17:38:40|149787.8|149657.8|149786.6|149656.6|149789.5|149659.5|149786.3|149656.3|16
1650389930000|2022-04-19 17:38:50|149753|149663|149776.5|149646.5|149777.3|149665|149753|149643.3|19
1650389940000|2022-04-19 17:39:00|149775.4|149645.4|149772.4|149642.4|149775.9|149645.9|149771.9|149641.9|19
1650389950000|2022-04-19 17:39:10|149772|149642|149772.4|149642.4|149772.6|149642.6|149770.6|149640.6|21
1650389960000|2022-04-19 17:39:20|149772.3|149642.3|149773.4|149643.4|149773.4|149643.4|149770.7|149640.7|18
1650389970000|2022-04-19 17:39:30|149754.9|149664.9|149757.8|149667.8|149758.2|149668.2|149754.9|149664.9|14
1650389980000|2022-04-19 17:39:40|149758.2|149668.2|149755.5|149665.5|149758.8|149668.8|149755|149665|13
1650389990000|2022-04-19 17:39:50|149755.4|149665.4|149773.5|149643.5|149774.2|149665.4|149752.1|149639.3|15
1650390000000|2022-04-19 17:40:00|149773.9|149643.9|149771.9|149641.9|149773.9|149643.9|149769.9|149639.9|22
1650390010000|2022-04-19 17:40:10|149771.5|149641.5|149773.3|149643.3|149773.5|149643.5|149770.1|149640.1|21
1650390020000|2022-04-19 17:40:20|149772.4|149642.4|149785.5|149695.5|149785.5|149695.5|149753.6|149641.5|20
1650390030000|2022-04-19 17:40:30|149801.6|149711.6|149831.5|149701.5|149834.9|149723.3|149801.6|149698.3|32
1650390040000|2022-04-19 17:40:40|149831.6|149701.6|149813|149723|149833.9|149726.8|149812.3|149700.8|27
1650390050000|2022-04-19 17:40:50|149812.4|149722.4|149812.5|149722.5|149813.3|149723.3|149809.3|149719.3|20
1650390060000|2022-04-19 17:41:00|149812|149722|149811.6|149721.6|149812.5|149722.5|149810.5|149720.5|23
1650390070000|2022-04-19 17:41:10|149811.5|149721.5|149810.3|149720.3|149811.6|149721.6|149803.6|149713.6|24
1650390080000|2022-04-19 17:41:20|149809.8|149719.8|149808.8|149718.8|149809.8|149719.8|149803.4|149713.4|20
1650390090000|2022-04-19 17:41:30|149807.5|149717.5|149797.4|149707.4|149830.5|149740.5|149795.9|149705.9|29
1650390100000|2022-04-19 17:41:40|149798.4|149708.4|149808.4|149718.4|149809.2|149719.2|149792.5|149702.5|33
1650390110000|2022-04-19 17:41:50|149808|149718|149805.9|149715.9|149808.4|149718.4|149804.4|149714.4|25
1650390120000|2022-04-19 17:42:00|149805.3|149715.3|149807.8|149717.8|149808.3|149718.3|149803.5|149713.5|26
1650390130000|2022-04-19 17:42:10|149807.4|149717.4|149808|149718|149809.4|149719.4|149807.3|149717.3|26
1650390140000|2022-04-19 17:42:20|149807.6|149717.6|149807.5|149717.5|149807.9|149717.9|149807.2|149717.2|21
1650390150000|2022-04-19 17:42:30|149807.4|149717.4|149808.9|149718.9|149809.7|149719.7|149807.2|149717.2|21
1650390160000|2022-04-19 17:42:40|149808.7|149718.7|149802.7|149712.7|149812.4|149722.4|149802.4|149712.4|34
1650390170000|2022-04-19 17:42:50|149801.8|149711.8|149807.2|149717.2|149808.3|149718.3|149801.5|149711.5|31
1650390180000|2022-04-19 17:43:00|149806.5|149716.5|149806.1|149716.1|149807.8|149717.8|149804.4|149714.4|23
1650390190000|2022-04-19 17:43:10|149806.4|149716.4|149802.3|149712.3|149806.4|149716.4|149801.5|149711.5|19
1650390200000|2022-04-19 17:43:20|149802.5|149712.5|149806.1|149716.1|149806.4|149716.4|149802.2|149712.2|26
1650390210000|2022-04-19 17:43:30|149804|149714|149800|149710|149806.4|149716.4|149798.7|149708.7|26
1650390220000|2022-04-19 17:43:40|149799.9|149709.9|149802|149712|149804|149714|149799.4|149709.4|28
1650390230000|2022-04-19 17:43:50|149801.8|149711.8|149803.5|149713.5|149806.7|149716.7|149801.8|149711.8|27
1650390240000|2022-04-19 17:44:00|149804.2|149714.2|149804.6|149714.6|149804.8|149714.8|149803.7|149713.7|20
1650390250000|2022-04-19 17:44:10|149805|149715|149807.4|149717.4|149812.7|149722.7|149803.9|149713.9|33
1650390260000|2022-04-19 17:44:20|149805.1|149715.1|149811.5|149721.5|149812.3|149722.3|149805.1|149715.1|28
1650390270000|2022-04-19 17:44:30|149811.6|149721.6|149812.1|149722.1|149814.3|149724.3|149811.6|149721.6|26
1650390280000|2022-04-19 17:44:40|149810.9|149720.9|149805.4|149715.4|149810.9|149720.9|149804.6|149714.6|26
1650390290000|2022-04-19 17:44:50|149805.1|149715.1|149811.9|149721.9|149813.5|149723.5|149805.1|149715.1|25
1650390300000|2022-04-19 17:45:00|149811.8|149721.8|149813.8|149723.8|149814.3|149724.3|149811.6|149721.6|29
1650390310000|2022-04-19 17:45:10|149814|149724|149813.5|149723.5|149818.7|149728.7|149812.9|149722.9|25
1650390320000|2022-04-19 17:45:20|149813|149723|149808.8|149718.8|149813.6|149723.6|149807.8|149717.8|27
1650390330000|2022-04-19 17:45:30|149808.7|149718.7|149813.1|149723.1|149813.1|149723.1|149808.6|149718.6|30
1650390340000|2022-04-19 17:45:40|149813.6|149723.6|149805.6|149715.6|149813.7|149723.7|149804.8|149714.8|29
1650390350000|2022-04-19 17:45:50|149805.8|149715.8|149804.3|149714.3|149807.3|149717.3|149804.3|149714.3|16
1650390360000|2022-04-19 17:46:00|149804.2|149714.2|149805.8|149715.8|149811.2|149721.2|149804|149714|27
1650390370000|2022-04-19 17:46:10|149805.7|149715.7|149805.6|149715.6|149806.7|149716.7|149802.2|149712.2|16
1650390380000|2022-04-19 17:46:20|149806|149716|149805.3|149715.3|149807.6|149717.6|149803.8|149713.8|24
1650390390000|2022-04-19 17:46:30|149806.8|149716.8|149805.6|149715.6|149806.9|149716.9|149805.2|149715.2|24
1650390400000|2022-04-19 17:46:40|149805.2|149715.2|149803.4|149713.4|149805.4|149715.4|149802.8|149712.8|19
1650390410000|2022-04-19 17:46:50|149802.4|149712.4|149806.3|149716.3|149807.6|149717.6|149799.6|149709.6|27
1650390420000|2022-04-19 17:47:00|149806.5|149716.5|149803.8|149713.8|149806.6|149716.6|149802.9|149712.9|27
1650390430000|2022-04-19 17:47:10|149803.9|149713.9|149799.4|149709.4|149804.9|149714.9|149799.4|149709.4|22
1650390440000|2022-04-19 17:47:20|149799.3|149709.3|149798|149708|149800.7|149710.7|149795.5|149705.5|13
1650390450000|2022-04-19 17:47:30|149798.1|149708.1|149799.6|149709.6|149802.5|149712.5|149795.7|149705.7|27
1650390460000|2022-04-19 17:47:40|149799.5|149709.5|149805.2|149715.2|149805.5|149715.5|149798.9|149708.9|28
1650390470000|2022-04-19 17:47:50|149804.9|149714.9|149805.7|149715.7|149805.7|149715.7|149804.3|149714.3|14
1650390480000|2022-04-19 17:48:00|149803.5|149713.5|149804.8|149714.8|149804.8|149714.8|149803.5|149713.5|19
1650390490000|2022-04-19 17:48:10|149805|149715|149800.9|149710.9|149805|149715|149800.9|149710.9|14
1650390500000|2022-04-19 17:48:20|149800.3|149710.3|149800.9|149710.9|149801.6|149711.6|149794.6|149704.6|27
1650390510000|2022-04-19 17:48:30|149801.4|149711.4|149799.3|149709.3|149802.2|149712.2|149798.6|149708.6|21
1650390520000|2022-04-19 17:48:40|149799.5|149709.5|149798.3|149708.3|149799.5|149709.5|149794.7|149704.7|21
1650390530000|2022-04-19 17:48:50|149798.7|149708.7|149796.9|149706.9|149798.7|149708.7|149795.9|149705.9|26
1650390540000|2022-04-19 17:49:00|149798.4|149708.4|149797|149707|149799.3|149709.3|149790.2|149700.2|27
1650390550000|2022-04-19 17:49:10|149796.9|149706.9|149800.7|149710.7|149803.4|149713.4|149793.7|149703.7|26
1650390560000|2022-04-19 17:49:20|149800.4|149710.4|149803|149713|149803.8|149713.8|149800.1|149710.1|17
1650390570000|2022-04-19 17:49:30|149803.7|149713.7|149805.6|149715.6|149806.8|149716.8|149803.5|149713.5|21
1650390580000|2022-04-19 17:49:40|149806.4|149716.4|149803.6|149713.6|149807.8|149717.8|149800.2|149710.2|25
1650390590000|2022-04-19 17:49:50|149802.1|149712.1|149787.2|149697.2|149803.2|149713.2|149787.2|149697.2|32
1650390600000|2022-04-19 17:50:00|149787.6|149697.6|149788|149698|149788.7|149698.7|149787.6|149697.6|16
1650390610000|2022-04-19 17:50:10|149785.3|149695.3|149787.6|149697.6|149788.2|149698.2|149785.3|149695.3|18
1650390620000|2022-04-19 17:50:20|149788|149698|149780.5|149690.5|149788.6|149698.6|149780|149690|20
1650390630000|2022-04-19 17:50:30|149780.7|149690.7|149784.4|149694.4|149785.6|149695.6|149780.7|149690.7|13
1650390640000|2022-04-19 17:50:40|149780.9|149690.9|149783.5|149693.5|149783.6|149693.6|149780.9|149690.9|19
1650390650000|2022-04-19 17:50:50|149784.4|149694.4|149787.7|149697.7|149787.7|149697.7|149783.3|149693.3|12
1650390660000|2022-04-19 17:51:00|149785.9|149695.9|149786.3|149696.3|149790.8|149700.8|149785|149695|14
1650390670000|2022-04-19 17:51:10|149785.8|149695.8|149788.7|149698.7|149792.7|149702.7|149785.1|149695.1|23
1650390680000|2022-04-19 17:51:20|149790.4|149700.4|149789.7|149699.7|149792.2|149702.2|149787.2|149697.2|20
1650390690000|2022-04-19 17:51:30|149790.1|149700.1|149790|149700|149792.8|149702.8|149789.2|149699.2|23
1650390700000|2022-04-19 17:51:40|149790.3|149700.3|149791.5|149701.5|149806.5|149716.5|149789.7|149699.7|27
1650390710000|2022-04-19 17:51:50|149791.8|149701.8|149791|149701|149817.9|149706.9|149789.3|149684.9|23
1650390720000|2022-04-19 17:52:00|149791.4|149701.4|149790.8|149700.8|149795|149705|149788.1|149698.1|29
1650390730000|2022-04-19 17:52:10|149787.9|149697.9|149789.6|149699.6|149792.6|149702.6|149787.9|149697.9|25
1650390740000|2022-04-19 17:52:20|149790.1|149700.1|149791.5|149701.5|149800.1|149710.1|149789.3|149699.3|23
1650390750000|2022-04-19 17:52:30|149792.4|149702.4|149790.6|149700.6|149793|149703|149789.5|149699.5|24
1650390760000|2022-04-19 17:52:40|149790.4|149700.4|149789|149699|149790.4|149700.4|149788.8|149698.8|11
1650390770000|2022-04-19 17:52:50|149790.3|149700.3|149815.8|149685.8|149819.4|149711|149790.3|149685.8|21
1650390780000|2022-04-19 17:53:00|149817.5|149687.5|149821.1|149691.1|149822.1|149692.1|149817.5|149687.5|33
1650390790000|2022-04-19 17:53:10|149797|149707|149790.4|149700.4|149797|149707|149789.9|149699.9|32
1650390800000|2022-04-19 17:53:20|149790.7|149700.7|149790.3|149700.3|149791.4|149701.4|149790.2|149700.2|23
1650390810000|2022-04-19 17:53:30|149790.6|149700.6|149791.1|149701.1|149791.1|149701.1|149789.9|149699.9|11
1650390820000|2022-04-19 17:53:40|149790.6|149700.6|149790.9|149700.9|149824.2|149709.7|149790.3|149694.2|34
1650390830000|2022-04-19 17:53:50|149794.1|149704.1|149789.3|149699.3|149794.1|149704.1|149789.3|149699.3|22
1650390840000|2022-04-19 17:54:00|149789.9|149699.9|149789.6|149699.6|149790.7|149700.7|149788.9|149698.9|20
1650390850000|2022-04-19 17:54:10|149790|149700|149789.3|149699.3|149790.5|149700.5|149789.1|149699.1|14
1650390860000|2022-04-19 17:54:20|149789.1|149699.1|149791.4|149701.4|149795.1|149705.1|149789.1|149699.1|16
1650390870000|2022-04-19 17:54:30|149790.5|149700.5|149790.9|149700.9|149792.4|149702.4|149789.4|149699.4|20
1650390880000|2022-04-19 17:54:40|149790.7|149700.7|149792.9|149702.9|149800|149710|149790|149700|27
1650390890000|2022-04-19 17:54:50|149793.7|149703.7|149788.6|149698.6|149795|149705|149787.1|149697.1|18
1650390900000|2022-04-19 17:55:00|149788.4|149698.4|149787.4|149697.4|149789.8|149699.8|149786.6|149696.6|13
1650390910000|2022-04-19 17:55:10|149787|149697|149791.6|149701.6|149793.7|149703.7|149786.5|149696.5|15
1650390920000|2022-04-19 17:55:20|149791.9|149701.9|149791.2|149701.2|149792.3|149702.3|149789.2|149699.2|11
1650390930000|2022-04-19 17:55:30|149789.3|149699.3|149791.3|149701.3|149794.6|149704.6|149789.3|149699.3|20
1650390940000|2022-04-19 17:55:40|149791.2|149701.2|149816.3|149686.3|149816.3|149709.6|149791.2|149683.3|25
1650390950000|2022-04-19 17:55:50|149813.8|149683.8|149797.1|149707.1|149813.8|149715.1|149792.5|149681.5|29
1650390960000|2022-04-19 17:56:00|149797.8|149707.8|149819.9|149689.9|149821.3|149711.6|149794.7|149685.3|29
1650390970000|2022-04-19 17:56:10|149820|149690|149794.8|149704.8|149821.7|149705|149794.1|149686.1|28
1650390980000|2022-04-19 17:56:20|149794.7|149704.7|149794.5|149704.5|149796.5|149706.5|149794.4|149704.4|17
1650390990000|2022-04-19 17:56:30|149794.2|149704.2|149792.5|149702.5|149794.2|149704.2|149790.1|149700.1|17
1650391000000|2022-04-19 17:56:40|149791.5|149701.5|149793.6|149703.6|149793.6|149703.6|149790.7|149700.7|15
1650391010000|2022-04-19 17:56:50|149794.7|149704.7|149794.8|149704.8|149795.4|149705.4|149791.3|149701.3|13
1650391020000|2022-04-19 17:57:00|149791.4|149701.4|149792.4|149702.4|149795.9|149705.9|149789.6|149699.6|20
1650391030000|2022-04-19 17:57:10|149790.6|149700.6|149793|149703|149793|149703|149790.6|149700.6|7
1650391040000|2022-04-19 17:57:20|149795|149705|149798.2|149708.2|149799.2|149709.2|149787.7|149697.7|26
1650391050000|2022-04-19 17:57:30|149797.2|149707.2|149794.5|149704.5|149797.2|149707.2|149794.4|149704.4|19
1650391060000|2022-04-19 17:57:40|149795|149705|149794.2|149704.2|149807.8|149717.8|149793.4|149703.4|26
1650391070000|2022-04-19 17:57:50|149796.2|149706.2|149795.7|149705.7|149796.6|149706.6|149794.3|149704.3|16
1650391080000|2022-04-19 17:58:00|149795.8|149705.8|149796|149706|149797.4|149707.4|149795.4|149705.4|21
1650391090000|2022-04-19 17:58:10|149795.2|149705.2|149794.8|149704.8|149797.4|149707.4|149793.6|149703.6|16
1650391100000|2022-04-19 17:58:20|149794.1|149704.1|149793.2|149703.2|149795.4|149705.4|149793|149703|12
1650391110000|2022-04-19 17:58:30|149793.4|149703.4|149799.1|149709.1|149799.1|149709.1|149792.4|149702.4|14
1650391120000|2022-04-19 17:58:40|149797|149707|149793.9|149703.9|149801.2|149711.2|149793.9|149703.9|15
1650391130000|2022-04-19 17:58:50|149794.2|149704.2|149797.1|149707.1|149800.2|149710.2|149791|149701|22
1650391140000|2022-04-19 17:59:00|149795.6|149705.6|149790.4|149700.4|149796.2|149706.2|149790.4|149700.4|18
1650391150000|2022-04-19 17:59:10|149790.9|149700.9|149791.9|149701.9|149794.7|149704.7|149790.9|149700.9|12
1650391160000|2022-04-19 17:59:20|149791.6|149701.6|149791.7|149701.7|149803|149713|149790.7|149700.7|22
1650391170000|2022-04-19 17:59:30|149793.2|149703.2|149789.7|149699.7|149793.2|149703.2|149786.3|149696.3|20
1650391180000|2022-04-19 17:59:40|149790.1|149700.1|149793|149703|149800.4|149710.4|149789.1|149699.1|26
1650391190000|2022-04-19 17:59:50|149794.2|149704.2|149792.6|149702.6|149796.7|149706.7|149790.2|149700.2|25
1650391200000|2022-04-19 18:00:00|149792.7|149702.7|149792.5|149702.5|149797.5|149707.5|149790|149700|32
1650391210000|2022-04-19 18:00:10|149793.7|149703.7|149797.6|149707.6|149798.2|149708.2|149791.5|149701.5|31
1650391220000|2022-04-19 18:00:20|149797.7|149707.7|149799.2|149709.2|149817.8|149710|149792.6|149680.8|27
1650391230000|2022-04-19 18:00:30|149797.8|149707.8|149817.9|149687.9|149819|149709.8|149792.5|149684.2|30
1650391240000|2022-04-19 18:00:40|149817.7|149687.7|149810.8|149680.8|149821.6|149709.1|149795.3|149680.7|35
1650391250000|2022-04-19 18:00:50|149811|149681|149804.5|149674.5|149811.2|149681.2|149804.1|149674.1|13
1650391260000|2022-04-19 18:01:00|149804.4|149674.4|149811.2|149681.2|149815.5|149685.5|149804|149674|21
1650391270000|2022-04-19 18:01:10|149810.4|149680.4|149792.1|149702.1|149812.2|149702.4|149792.1|149677.6|18
1650391280000|2022-04-19 18:01:20|149792.5|149702.5|149789.2|149699.2|149793.4|149703.4|149788.9|149698.9|14
1650391290000|2022-04-19 18:01:30|149789.3|149699.3|149793.4|149703.4|149793.4|149703.4|149789.2|149699.2|14
1650391300000|2022-04-19 18:01:40|149793.3|149703.3|149790|149700|149795.3|149705.3|149789.6|149699.6|16
1650391310000|2022-04-19 18:01:50|149790.5|149700.5|149793.5|149703.5|149793.9|149703.9|149789.9|149699.9|20
1650391320000|2022-04-19 18:02:00|149794.2|149704.2|149820.6|149690.6|149821.4|149718.4|149794|149688.2|25
1650391330000|2022-04-19 18:02:10|149821.2|149691.2|149820.5|149690.5|149822.2|149692.2|149819.3|149689.3|20
1650391340000|2022-04-19 18:02:20|149820.6|149690.6|149818.3|149688.3|149821.1|149704.8|149794.8|149679.1|22
1650391350000|2022-04-19 18:02:30|149818.9|149688.9|149801.6|149671.6|149818.9|149694.2|149766.3|149665.5|30
1650391360000|2022-04-19 18:02:40|149801.7|149671.7|149802.1|149672.1|149806.7|149676.7|149801.2|149671.2|18
1650391370000|2022-04-19 18:02:50|149802.8|149672.8|149802.3|149672.3|149804.1|149674.1|149802|149672|17
1650391380000|2022-04-19 18:03:00|149799.6|149669.6|149806.8|149676.8|149810|149680|149799.5|149669.5|28
1650391390000|2022-04-19 18:03:10|149807.2|149677.2|149813.1|149683.1|149813.1|149683.1|149806.7|149676.7|21
1650391400000|2022-04-19 18:03:20|149812.8|149682.8|149811.9|149681.9|149812.9|149682.9|149809.7|149679.7|17
1650391410000|2022-04-19 18:03:30|149810.8|149680.8|149815.8|149685.8|149826.6|149696.6|149810|149680|15
1650391420000|2022-04-19 18:03:40|149811.8|149681.8|149790.4|149700.4|149817.1|149707.4|149790.3|149680.1|12
1650391430000|2022-04-19 18:03:50|149790.2|149700.2|149793.5|149703.5|149797|149707|149790|149700|18
1650391440000|2022-04-19 18:04:00|149796.8|149706.8|149786.6|149696.6|149797.1|149707.1|149786|149696|7
1650391450000|2022-04-19 18:04:10|149786.4|149696.4|149786|149696|149786.6|149696.6|149786|149696|3
1650391460000|2022-04-19 18:04:20|149785|149695|149785.5|149695.5|149787.6|149697.6|149785|149695|12
1650391470000|2022-04-19 18:04:30|149785.7|149695.7|149783.6|149693.6|149785.9|149695.9|149781.8|149691.8|13
1650391480000|2022-04-19 18:04:40|149784.4|149694.4|149783.9|149693.9|149785.3|149695.3|149781.9|149691.9|20
1650391490000|2022-04-19 18:04:50|149784.6|149694.6|149783.1|149693.1|149784.9|149694.9|149783.1|149693.1|7
1650391500000|2022-04-19 18:05:00|149783.4|149693.4|149787.2|149697.2|149787.2|149697.2|149783.3|149693.3|11
1650391510000|2022-04-19 18:05:10|149787.3|149697.3|149808.3|149678.3|149811.6|149703|149784.6|149678.3|21
1650391520000|2022-04-19 18:05:20|149810|149680|149790|149700|149814.5|149701.7|149786.1|149679|26
1650391530000|2022-04-19 18:05:30|149790.2|149700.2|149785.7|149695.7|149791.1|149701.1|149784.7|149694.7|24
1650391540000|2022-04-19 18:05:40|149785.5|149695.5|149787.6|149697.6|149787.6|149697.6|149784.5|149694.5|17
1650391550000|2022-04-19 18:05:50|149787.4|149697.4|149788.3|149698.3|149806.6|149698.3|149783.1|149675.1|17
1650391560000|2022-04-19 18:06:00|149789|149699|149788.1|149698.1|149789.8|149699.8|149783.9|149693.9|17
1650391570000|2022-04-19 18:06:10|149786.4|149696.4|149784.5|149694.5|149786.4|149696.4|149782.9|149692.9|15
1650391580000|2022-04-19 18:06:20|149783.9|149693.9|149784.4|149694.4|149786.5|149696.5|149783.9|149693.9|14
1650391590000|2022-04-19 18:06:30|149785.2|149695.2|149785.8|149695.8|149786.2|149696.2|149784.5|149694.5|13
1650391600000|2022-04-19 18:06:40|149785.5|149695.5|149792.9|149702.9|149792.9|149702.9|149784.5|149694.5|7
1650391610000|2022-04-19 18:06:50|149793|149703|149789.9|149699.9|149793.2|149703.2|149786.2|149696.2|10
1650391620000|2022-04-19 18:07:00|149791.3|149701.3|149814.2|149684.2|149814.2|149707.2|149787.9|149683.2|13
1650391630000|2022-04-19 18:07:10|149813.4|149683.4|149813.8|149683.8|149815.6|149685.6|149813|149683|20
1650391640000|2022-04-19 18:07:20|149813.9|149683.9|149811.4|149681.4|149814.5|149700|149788.6|149678.9|20
1650391650000|2022-04-19 18:07:30|149812.4|149682.4|149828.1|149698.1|149830.1|149700.1|149809.5|149679.5|33
1650391660000|2022-04-19 18:07:40|149826.8|149696.8|149810.1|149680.1|149827.6|149697.6|149810|149680|29
1650391670000|2022-04-19 18:07:50|149810.6|149680.6|149812.4|149682.4|149815.3|149685.3|149810|149680|36
1650391680000|2022-04-19 18:08:00|149812.3|149682.3|149809.6|149679.6|149813.5|149683.5|149809.5|149679.5|24
1650391690000|2022-04-19 18:08:10|149809.7|149679.7|149794.3|149704.3|149814.3|149706|149793|149679.7|25
1650391700000|2022-04-19 18:08:20|149795.4|149705.4|149823.1|149693.1|149823.1|149711.2|149794.9|149689|27
1650391710000|2022-04-19 18:08:30|149823.2|149693.2|149820.1|149690.1|149823.2|149693.2|149819.7|149689.7|24
1650391720000|2022-04-19 18:08:40|149820|149690|149811.6|149681.6|149820.4|149705.9|149791.3|149680.1|24
1650391730000|2022-04-19 18:08:50|149811.3|149681.3|149820.5|149690.5|149820.9|149690.9|149809.4|149679.4|22
1650391740000|2022-04-19 18:09:00|149820.1|149690.1|149821.7|149691.7|149822.7|149692.7|149819.9|149689.9|21
1650391750000|2022-04-19 18:09:10|149821.6|149691.6|149819.1|149689.1|149821.6|149691.6|149819|149689|16
1650391760000|2022-04-19 18:09:20|149819.4|149689.4|149817.8|149687.8|149819.9|149689.9|149816.8|149686.8|22
1650391770000|2022-04-19 18:09:30|149819.7|149689.7|149804.1|149714.1|149819.7|149714.1|149799.2|149689.1|23
1650391780000|2022-04-19 18:09:40|149805|149715|149804.4|149714.4|149805|149715|149800.9|149710.9|18
1650391790000|2022-04-19 18:09:50|149804|149714|149791.2|149701.2|149815.1|149714|149786.3|149673.6|25
1650391800000|2022-04-19 18:10:00|149790.4|149700.4|149791.8|149701.8|149795.5|149705.5|149789|149699|18
1650391810000|2022-04-19 18:10:10|149791.9|149701.9|149792.5|149702.5|149793.9|149703.9|149790.1|149700.1|14
1650391820000|2022-04-19 18:10:20|149793.4|149703.4|149813.9|149723.9|149814.8|149724.8|149791.5|149701.5|17
1650391830000|2022-04-19 18:10:30|149813.8|149723.8|149806.1|149716.1|149813.8|149723.8|149803.7|149713.7|34
1650391840000|2022-04-19 18:10:40|149806|149716|149806.5|149716.5|149806.5|149716.5|149804.6|149714.6|16
1650391850000|2022-04-19 18:10:50|149806.2|149716.2|149806.2|149716.2|149807.3|149717.3|149805.7|149715.7|22
1650391860000|2022-04-19 18:11:00|149806.8|149716.8|149826|149696|149826.4|149721.1|149803|149696|21
1650391870000|2022-04-19 18:11:10|149828|149698|149807.1|149717.1|149828|149717.3|149805.5|149694.3|30
1650391880000|2022-04-19 18:11:20|149806.9|149716.9|149808.5|149718.5|149810.2|149720.2|149806.6|149716.6|28
1650391890000|2022-04-19 18:11:30|149808.3|149718.3|149809.4|149719.4|149811.2|149721.2|149807.7|149717.7|26
1650391900000|2022-04-19 18:11:40|149809.5|149719.5|149812|149722|149812|149722|149809.5|149719.5|23
1650391910000|2022-04-19 18:11:50|149811.8|149721.8|149814.7|149724.7|149814.9|149724.9|149811.7|149721.7|23
1650391920000|2022-04-19 18:12:00|149815.2|149725.2|149818.4|149728.4|149818.6|149728.6|149815.2|149725.2|20
1650391930000|2022-04-19 18:12:10|149818.7|149728.7|149814.2|149724.2|149818.7|149728.7|149814.2|149724.2|25
1650391940000|2022-04-19 18:12:20|149815|149725|149811.2|149721.2|149815|149725|149809.4|149719.4|33
1650391950000|2022-04-19 18:12:30|149811.7|149721.7|149809.6|149719.6|149812.1|149722.1|149806.2|149716.2|28
1650391960000|2022-04-19 18:12:40|149807.1|149717.1|149806.4|149716.4|149808.6|149718.6|149804.2|149714.2|21
1650391970000|2022-04-19 18:12:50|149805.6|149715.6|149807.7|149717.7|149807.9|149717.9|149805.6|149715.6|18
1650391980000|2022-04-19 18:13:00|149807.9|149717.9|149825.9|149735.9|149825.9|149735.9|149807.5|149717.5|33
1650391990000|2022-04-19 18:13:10|149826|149736|149823.6|149733.6|149828|149738|149822.3|149732.3|15
1650392000000|2022-04-19 18:13:20|149823.8|149733.8|149826.4|149736.4|149826.4|149736.4|149823.8|149733.8|19
1650392010000|2022-04-19 18:13:30|149826.2|149736.2|149825.3|149735.3|149826.4|149736.4|149824|149734|14
1650392020000|2022-04-19 18:13:40|149825.1|149735.1|149803.7|149713.7|149825.3|149735.3|149803.7|149713.7|23
1650392030000|2022-04-19 18:13:50|149800.7|149710.7|149804.3|149714.3|149811.1|149721.1|149800.7|149710.7|32
1650392040000|2022-04-19 18:14:00|149804.7|149714.7|149803.9|149713.9|149806.9|149716.9|149801.5|149711.5|24
1650392050000|2022-04-19 18:14:10|149804.1|149714.1|149803.2|149713.2|149804.7|149714.7|149792.4|149702.4|32
1650392060000|2022-04-19 18:14:20|149802.7|149712.7|149803.1|149713.1|149806.1|149716.1|149801.2|149711.2|34
1650392070000|2022-04-19 18:14:30|149803.6|149713.6|149805.7|149715.7|149806.3|149716.3|149803|149713|27
1650392080000|2022-04-19 18:14:40|149805.9|149715.9|149802.4|149712.4|149805.9|149715.9|149801.9|149711.9|21
1650392090000|2022-04-19 18:14:50|149803.4|149713.4|149805.5|149715.5|149805.7|149715.7|149802.8|149712.8|26
1650392100000|2022-04-19 18:15:00|149805.3|149715.3|149801.3|149711.3|149805.4|149715.4|149798.2|149708.2|27
1650392110000|2022-04-19 18:15:10|149801|149711|149803.4|149713.4|149803.4|149713.4|149797.4|149707.4|28
1650392120000|2022-04-19 18:15:20|149802.9|149712.9|149804.1|149714.1|149805.3|149715.3|149801.4|149711.4|30
1650392130000|2022-04-19 18:15:30|149804.8|149714.8|149802.5|149712.5|149806.2|149716.2|149802.3|149712.3|24
1650392140000|2022-04-19 18:15:40|149802.4|149712.4|149800.7|149710.7|149814.6|149724.6|149800.5|149710.5|23
1650392150000|2022-04-19 18:15:50|149800|149710|149803.9|149713.9|149805.2|149715.2|149800|149710|21
1650392160000|2022-04-19 18:16:00|149803.5|149713.5|149804.6|149714.6|149804.9|149714.9|149802.6|149712.6|20
1650392170000|2022-04-19 18:16:10|149804.5|149714.5|149805.2|149715.2|149808|149718|149804.3|149714.3|15
1650392180000|2022-04-19 18:16:20|149805.6|149715.6|149806.8|149716.8|149807.5|149717.5|149803.7|149713.7|23
1650392190000|2022-04-19 18:16:30|149806.2|149716.2|149806.4|149716.4|149812.4|149722.4|149805.6|149715.6|30
1650392200000|2022-04-19 18:16:40|149805.6|149715.6|149800|149710|149807.2|149717.2|149798.4|149708.4|30
1650392210000|2022-04-19 18:16:50|149799.9|149709.9|149802.4|149712.4|149805.4|149715.4|149799.9|149709.9|24
1650392220000|2022-04-19 18:17:00|149803.1|149713.1|149804|149714|149804.2|149714.2|149801.9|149711.9|18
1650392230000|2022-04-19 18:17:10|149803.6|149713.6|149807|149717|149807.4|149717.4|149803|149713|17
1650392240000|2022-04-19 18:17:20|149805.2|149715.2|149807.9|149717.9|149808.8|149718.8|149803.5|149713.5|21
1650392250000|2022-04-19 18:17:30|149808.4|149718.4|149806.5|149716.5|149808.6|149718.6|149805|149715|20
1650392260000|2022-04-19 18:17:40|149806.7|149716.7|149803.4|149713.4|149807.4|149717.4|149803.4|149713.4|10
1650392270000|2022-04-19 18:17:50|149804.3|149714.3|149803.4|149713.4|149807.3|149717.3|149803.4|149713.4|16
1650392280000|2022-04-19 18:18:00|149804.1|149714.1|149802.3|149712.3|149806.9|149716.9|149799.8|149709.8|25
1650392290000|2022-04-19 18:18:10|149801.3|149711.3|149801.8|149711.8|149803.1|149713.1|149801.3|149711.3|18
1650392300000|2022-04-19 18:18:20|149801.9|149711.9|149802.1|149712.1|149803.2|149713.2|149801|149711|20
1650392310000|2022-04-19 18:18:30|149801.6|149711.6|149804.2|149714.2|149809|149719|149800.8|149710.8|19
1650392320000|2022-04-19 18:18:40|149804.6|149714.6|149805.7|149715.7|149810.4|149720.4|149804.6|149714.6|27
1650392330000|2022-04-19 18:18:50|149806|149716|149803.7|149713.7|149807.3|149717.3|149802.6|149712.6|31
1650392340000|2022-04-19 18:19:00|149804.9|149714.9|149808|149718|149808.1|149718.1|149797.3|149707.3|31
1650392350000|2022-04-19 18:19:10|149806.5|149716.5|149800.6|149710.6|149806.5|149716.5|149800|149710|26
1650392360000|2022-04-19 18:19:20|149800.4|149710.4|149806.3|149716.3|149809.3|149719.3|149800.4|149710.4|25
1650392370000|2022-04-19 18:19:30|149805.6|149715.6|149815.5|149725.5|149818|149728|149805.3|149715.3|32
1650392380000|2022-04-19 18:19:40|149815.3|149725.3|149812.9|149722.9|149817.7|149727.7|149811.8|149721.8|30
1650392390000|2022-04-19 18:19:50|149813.5|149723.5|149803.5|149713.5|149813.8|149723.8|149803.5|149713.5|31
1650392400000|2022-04-19 18:20:00|149804.5|149714.5|149807.8|149717.8|149808.5|149718.5|149803.6|149713.6|29
1650392410000|2022-04-19 18:20:10|149807.9|149717.9|149809.2|149719.2|149809.3|149719.3|149804.4|149714.4|27
1650392420000|2022-04-19 18:20:20|149809.5|149719.5|149806.1|149716.1|149813.2|149723.2|149805.1|149715.1|28
1650392430000|2022-04-19 18:20:30|149806.8|149716.8|149812.4|149722.4|149812.7|149722.7|149806.8|149716.8|26
1650392440000|2022-04-19 18:20:40|149812.7|149722.7|149812|149722|149814.8|149724.8|149808.8|149718.8|31
1650392450000|2022-04-19 18:20:50|149811.4|149721.4|149864.1|149774.1|149870.3|149780.3|149804.5|149714.5|34
1650392460000|2022-04-19 18:21:00|149863.4|149773.4|149866|149776|149866|149776|149860.8|149770.8|28
1650392470000|2022-04-19 18:21:10|149866.1|149776.1|149865.4|149775.4|149867.9|149777.9|149865.4|149775.4|26
1650392480000|2022-04-19 18:21:20|149864.7|149774.7|149871.1|149781.1|149873.7|149783.7|149864.1|149774.1|32
1650392490000|2022-04-19 18:21:30|149870.9|149780.9|149871.7|149781.7|149872.7|149782.7|149866.9|149776.9|31
1650392500000|2022-04-19 18:21:40|149870.6|149780.6|149868.9|149778.9|149875.5|149785.5|149868.1|149778.1|28
1650392510000|2022-04-19 18:21:50|149869.2|149779.2|149864.8|149774.8|149869.6|149779.6|149864.6|149774.6|27
1650392520000|2022-04-19 18:22:00|149866.9|149776.9|149865.6|149775.6|149867|149777|149861.4|149771.4|33
1650392530000|2022-04-19 18:22:10|149864.9|149774.9|149868.6|149778.6|149873.8|149783.8|149864.4|149774.4|32
1650392540000|2022-04-19 18:22:20|149869.3|149779.3|149864.8|149774.8|149875.6|149785.6|149860.4|149770.4|36
1650392550000|2022-04-19 18:22:30|149864.6|149774.6|149860.6|149770.6|149864.7|149774.7|149859.8|149769.8|23
1650392560000|2022-04-19 18:22:40|149860.5|149770.5|149863.2|149773.2|149863.3|149773.3|149859.4|149769.4|25
1650392570000|2022-04-19 18:22:50|149863.1|149773.1|149862.1|149772.1|149864.9|149774.9|149861.3|149771.3|19
1650392580000|2022-04-19 18:23:00|149864.4|149774.4|149862.5|149772.5|149864.5|149774.5|149862.5|149772.5|20
1650392590000|2022-04-19 18:23:10|149863.8|149773.8|149858.3|149768.3|149863.8|149773.8|149858.3|149768.3|16
1650392600000|2022-04-19 18:23:20|149858|149768|149868.8|149778.8|149869.7|149779.7|149858|149768|24
1650392610000|2022-04-19 18:23:30|149869.7|149779.7|149866.4|149776.4|149869.7|149779.7|149864.1|149774.1|27
1650392620000|2022-04-19 18:23:40|149866.1|149776.1|149863.4|149773.4|149866.7|149776.7|149862.1|149772.1|22
1650392630000|2022-04-19 18:23:50|149863.7|149773.7|149863.7|149773.7|149864.5|149774.5|149863.2|149773.2|23
1650392640000|2022-04-19 18:24:00|149863.8|149773.8|149860.3|149770.3|149864.2|149774.2|149859.7|149769.7|22
1650392650000|2022-04-19 18:24:10|149860.1|149770.1|149861.1|149771.1|149861.7|149771.7|149860.1|149770.1|19
1650392660000|2022-04-19 18:24:20|149861.2|149771.2|149860.5|149770.5|149862|149772|149859.8|149769.8|14
1650392670000|2022-04-19 18:24:30|149860.2|149770.2|149857.3|149767.3|149861.3|149771.3|149856.2|149766.2|27
1650392680000|2022-04-19 18:24:40|149857|149767|149859.3|149769.3|149859.3|149769.3|149856.9|149766.9|19
1650392690000|2022-04-19 18:24:50|149859.4|149769.4|149862|149772|149862.3|149772.3|149859.4|149769.4|23
1650392700000|2022-04-19 18:25:00|149861.8|149771.8|149863.2|149773.2|149863.5|149773.5|149860.4|149770.4|21
1650392710000|2022-04-19 18:25:10|149863.6|149773.6|149863.7|149773.7|149867.7|149777.7|149862.7|149772.7|27
1650392720000|2022-04-19 18:25:20|149864|149774|149858.1|149768.1|149864.4|149774.4|149858.1|149768.1|28
1650392730000|2022-04-19 18:25:30|149858.8|149768.8|149866.8|149776.8|149867.2|149777.2|149858|149768|24
1650392740000|2022-04-19 18:25:40|149862.7|149772.7|149865.8|149775.8|149868|149778|149862.3|149772.3|22
1650392750000|2022-04-19 18:25:50|149865.5|149775.5|149864.1|149774.1|149865.8|149775.8|149862.5|149772.5|18
1650392760000|2022-04-19 18:26:00|149864.5|149774.5|149883.7|149793.7|149885.4|149795.4|149863.2|149773.2|27
1650392770000|2022-04-19 18:26:10|149883|149793|149883|149793|149885.4|149795.4|149883|149793|28
1650392780000|2022-04-19 18:26:20|149883.1|149793.1|149884.5|149794.5|149885.6|149795.6|149883.1|149793.1|14
1650392790000|2022-04-19 18:26:30|149885.2|149795.2|149882.2|149792.2|149885.3|149795.3|149881.6|149791.6|17
1650392800000|2022-04-19 18:26:40|149882.4|149792.4|149882.9|149792.9|149883|149793|149882.4|149792.4|8
1650392810000|2022-04-19 18:26:50|149884.7|149794.7|149884|149794|149893.5|149803.5|149882.6|149792.6|11
1650392820000|2022-04-19 18:27:00|149883.7|149793.7|149878.9|149788.9|149885|149795|149875.4|149785.4|17
1650392830000|2022-04-19 18:27:10|149878.6|149788.6|149875.4|149785.4|149879.4|149789.4|149875.3|149785.3|17
1650392840000|2022-04-19 18:27:20|149875.8|149785.8|149878.6|149788.6|149878.6|149788.6|149873.8|149783.8|16
1650392850000|2022-04-19 18:27:30|149878.9|149788.9|149881.1|149791.1|149883.5|149793.5|149878.6|149788.6|17
1650392860000|2022-04-19 18:27:40|149880.6|149790.6|149880.9|149790.9|149882.3|149792.3|149880.3|149790.3|13
1650392870000|2022-04-19 18:27:50|149880.8|149790.8|149889.4|149799.4|149889.4|149799.4|149880.5|149790.5|11
1650392880000|2022-04-19 18:28:00|149889.9|149799.9|149890.3|149800.3|149890.3|149800.3|149886.7|149796.7|11
1650392890000|2022-04-19 18:28:10|149889.5|149799.5|149889.1|149799.1|149889.5|149799.5|149887.9|149797.9|13
1650392900000|2022-04-19 18:28:20|149888.9|149798.9|149903.1|149773.1|149903.1|149801.5|149884.7|149772.7|19
1650392910000|2022-04-19 18:28:30|149906.2|149776.2|149885.7|149795.7|149907.2|149797.6|149884.7|149775.6|10
1650392920000|2022-04-19 18:28:40|149886.4|149796.4|149883.8|149793.8|149886.4|149796.4|149883.6|149793.6|9
1650392930000|2022-04-19 18:28:50|149884|149794|149885|149755|149907.1|149794.6|149882.6|149755|25
1650392940000|2022-04-19 18:29:00|149888.2|149758.2|149886.2|149756.2|149888.2|149758.2|149885.5|149755.5|21
1650392950000|2022-04-19 18:29:10|149885.7|149755.7|149889.9|149759.9|149892.2|149762.2|149883.4|149753.4|20
1650392960000|2022-04-19 18:29:20|149889.6|149759.6|149886.4|149756.4|149890.5|149760.5|149886.4|149756.4|17
1650392970000|2022-04-19 18:29:30|149889.6|149759.6|149886.4|149756.4|149889.7|149759.7|149885|149755|14
1650392980000|2022-04-19 18:29:40|149885.6|149755.6|149884.1|149754.1|149888.2|149758.2|149883.5|149753.5|22
1650392990000|2022-04-19 18:29:50|149883.8|149753.8|149881.6|149751.6|149884|149754|149875.3|149745.3|20
1650393000000|2022-04-19 18:30:00|149881.3|149751.3|149888.5|149758.5|149891.2|149761.2|149880.3|149750.3|20
1650393010000|2022-04-19 18:30:10|149888.2|149758.2|149906.9|149776.9|149908.3|149794.4|149884.4|149758.2|18
1650393020000|2022-04-19 18:30:20|149906.8|149776.8|149907.5|149777.5|149907.6|149777.6|149904.9|149774.9|14
1650393030000|2022-04-19 18:30:30|149907.4|149777.4|149906.8|149776.8|149908.9|149778.9|149906.5|149776.5|15
1650393040000|2022-04-19 18:30:40|149907.1|149777.1|149897.5|149767.5|149907.1|149777.1|149896.1|149766.1|24
1650393050000|2022-04-19 18:30:50|149897.2|149767.2|149897|149767|149897.2|149767.2|149895.5|149765.5|18
1650393060000|2022-04-19 18:31:00|149897.2|149767.2|149899.9|149769.9|149900.8|149770.8|149897.2|149767.2|18
1650393070000|2022-04-19 18:31:10|149899.8|149769.8|149901.6|149771.6|149904.3|149774.3|149899.4|149769.4|15
1650393080000|2022-04-19 18:31:20|149903|149773|149901.1|149771.1|149903|149773|149900|149770|5
1650393090000|2022-04-19 18:31:30|149907.2|149777.2|149942.6|149812.6|149945.4|149834.6|149898.6|149774|25
1650393100000|2022-04-19 18:31:40|149942|149812|149942.7|149812.7|149943.6|149813.6|149940.1|149810.1|23
1650393110000|2022-04-19 18:31:50|149942.9|149812.9|149942.9|149812.9|149944.4|149814.4|149942.1|149812.1|15
1650393120000|2022-04-19 18:32:00|149942.8|149812.8|149944.9|149814.9|149947.1|149817.1|149942.6|149812.6|16
1650393130000|2022-04-19 18:32:10|149943.9|149813.9|149944.6|149814.6|149948.4|149818.4|149941.5|149811.5|20
1650393140000|2022-04-19 18:32:20|149944.7|149814.7|149921.7|149831.7|149951|149839.5|149921.7|149811.3|24
1650393150000|2022-04-19 18:32:30|149922.3|149832.3|149940.1|149810.1|149942.9|149832.3|149921|149809.7|17
1650393160000|2022-04-19 18:32:40|149940.6|149810.6|149940.8|149810.8|149941|149811|149940|149810|15
1650393170000|2022-04-19 18:32:50|149940.7|149810.7|149942.4|149812.4|149942.8|149812.8|149940.7|149810.7|15
1650393180000|2022-04-19 18:33:00|149942.3|149812.3|149922.1|149832.1|149942.3|149832.6|149922|149812|12
1650393190000|2022-04-19 18:33:10|149922.2|149832.2|149921.6|149831.6|149922.3|149832.3|149921.3|149831.3|11
1650393200000|2022-04-19 18:33:20|149921.4|149831.4|149944.7|149814.7|149945.1|149832.2|149921.1|149807.8|25
1650393210000|2022-04-19 18:33:30|149944.3|149814.3|149944.2|149814.2|149945.9|149815.9|149943.1|149813.1|23
1650393220000|2022-04-19 18:33:40|149943.8|149813.8|149943.9|149813.9|149944.6|149814.6|149943.5|149813.5|11
1650393230000|2022-04-19 18:33:50|149943.7|149813.7|149953.8|149823.8|149955.1|149825.1|149942.7|149812.7|19
1650393240000|2022-04-19 18:34:00|149954.4|149824.4|149953.6|149823.6|149956|149826|149953.4|149823.4|24
1650393250000|2022-04-19 18:34:10|149953.9|149823.9|149954.4|149824.4|149954.4|149824.4|149953.3|149823.3|13
1650393260000|2022-04-19 18:34:20|149954|149824|149956.1|149826.1|149957|149827|149953.7|149823.7|15
1650393270000|2022-04-19 18:34:30|149956|149826|149959.6|149829.6|149959.6|149829.6|149955.6|149825.6|12
1650393280000|2022-04-19 18:34:40|149960.9|149830.9|149935|149845|149962.1|149849.2|149931.7|149824.9|15
1650393290000|2022-04-19 18:34:50|149938.8|149848.8|149956.6|149826.6|149956.6|149848.8|149934.9|149821.9|10
1650393300000|2022-04-19 18:35:00|149955.2|149825.2|149955.4|149825.4|149957.1|149827.1|149953.3|149823.3|17
1650393310000|2022-04-19 18:35:10|149956|149826|149956.7|149826.7|149957.9|149827.9|149954.2|149824.2|17
1650393320000|2022-04-19 18:35:20|149957.3|149827.3|149955.7|149825.7|149959.6|149829.6|149953.7|149823.7|13
1650393330000|2022-04-19 18:35:30|149955.3|149825.3|149956.3|149826.3|149959.2|149829.2|149954|149824|10
1650393340000|2022-04-19 18:35:40|149954.9|149824.9|149955.8|149825.8|149966.8|149836.8|149954.9|149824.9|12
1650393350000|2022-04-19 18:35:50|149955.1|149825.1|149954.7|149824.7|149959.2|149829.2|149952.5|149822.5|10
1650393360000|2022-04-19 18:36:00|149958.3|149828.3|149955.7|149825.7|149958.3|149828.3|149955.1|149825.1|14
1650393370000|2022-04-19 18:36:10|149957.6|149827.6|149950.1|149820.1|149957.6|149827.6|149950.1|149820.1|9
1650393380000|2022-04-19 18:36:20|149957.3|149827.3|149953.9|149823.9|149957.3|149827.3|149953.9|149823.9|8
1650393390000|2022-04-19 18:36:30|149953.8|149823.8|149953.1|149823.1|149954.4|149824.4|149952.8|149822.8|7
1650393400000|2022-04-19 18:36:40|149958.6|149828.6|149954.5|149824.5|149958.6|149851.5|149941.5|149822.6|17
1650393410000|2022-04-19 18:36:50|149954.9|149824.9|149952.7|149822.7|149956.4|149826.4|149952.7|149822.7|20
1650393420000|2022-04-19 18:37:00|149952.3|149822.3|149954.4|149824.4|149956.2|149826.2|149952.3|149822.3|16
1650393430000|2022-04-19 18:37:10|149954.5|149824.5|149968.9|149838.9|149970.1|149840.1|149954|149824|22
1650393440000|2022-04-19 18:37:20|149968.6|149838.6|149970|149840|149970.6|149840.6|149967.2|149837.2|26
1650393450000|2022-04-19 18:37:30|149969.5|149839.5|149968.1|149838.1|149969.5|149839.5|149968|149838|12
1650393460000|2022-04-19 18:37:40|149968|149838|149967.7|149837.7|149968.4|149838.4|149967.7|149837.7|8
1650393470000|2022-04-19 18:37:50|149967.5|149837.5|149950.4|149860.4|149967.5|149861|149948.6|149837.5|6
1650393480000|2022-04-19 18:38:00|149950.6|149860.6|149949.5|149859.5|149950.6|149860.6|149948.3|149858.3|9
1650393490000|2022-04-19 18:38:10|149947.5|149857.5|149949.6|149859.6|149949.6|149859.6|149947.2|149857.2|3
1650393500000|2022-04-19 18:38:20|149946.2|149856.2|149922.2|149792.2|149959.8|149856.2|149921.5|149791.5|31
1650393510000|2022-04-19 18:38:30|149921.8|149791.8|149926.3|149796.3|149938|149808|149920.6|149790.6|30
1650393520000|2022-04-19 18:38:40|149925.9|149795.9|149929.4|149799.4|149931.7|149801.7|149925.9|149795.9|26
1650393530000|2022-04-19 18:38:50|149928.9|149798.9|149943.8|149813.8|149945.7|149836.5|149926.5|149796.7|25
1650393540000|2022-04-19 18:39:00|149943.3|149813.3|149930.7|149800.7|149963.3|149868|149928.9|149798.9|38
1650393550000|2022-04-19 18:39:10|149930.1|149800.1|149944.2|149814.2|149950.9|149820.9|149929.4|149799.4|33
1650393560000|2022-04-19 18:39:20|149944.6|149814.6|149933|149803|149946.2|149816.2|149932.1|149802.1|37
1650393570000|2022-04-19 18:39:30|149929.1|149799.1|149950.3|149820.3|149955.6|149825.6|149928.7|149798.7|35
1650393580000|2022-04-19 18:39:40|149951.6|149821.6|149956.1|149826.1|149962.5|149832.5|149951.6|149821.6|24
1650393590000|2022-04-19 18:39:50|149954|149824|149958.5|149828.5|149959.9|149829.9|149953.2|149823.2|20
1650393600000|2022-04-19 18:40:00|149958.4|149828.4|149950.1|149860.1|149963.9|149860.1|149944|149826.6|13
1650393610000|2022-04-19 18:40:10|149951|149861|149946.2|149856.2|149963.1|149862.5|149934.2|149829.8|28
1650393620000|2022-04-19 18:40:20|149947.6|149857.6|149945.2|149855.2|149953.4|149863.4|149944|149854|18
1650393630000|2022-04-19 18:40:30|149942|149852|149933.2|149843.2|149942.6|149852.6|149933.2|149843.2|12
1650393640000|2022-04-19 18:40:40|149936.9|149846.9|149937.9|149847.9|149937.9|149847.9|149935.6|149845.6|10
1650393650000|2022-04-19 18:40:50|149937|149847|149936.4|149846.4|149937.2|149847.2|149936.4|149846.4|6
1650393660000|2022-04-19 18:41:00|149936.6|149846.6|149940.3|149850.3|149943.1|149853.1|149936.3|149846.3|10
1650393670000|2022-04-19 18:41:10|149940.1|149850.1|149940.7|149850.7|149944.9|149854.9|149938.1|149848.1|15
1650393680000|2022-04-19 18:41:20|149943.6|149853.6|149935|149845|149943.8|149853.8|149935|149845|12
1650393690000|2022-04-19 18:41:30|149954.4|149824.4|149937.7|149847.7|149957.1|149847.9|149937.6|149823.4|15
1650393700000|2022-04-19 18:41:40|149937.8|149847.8|149936.4|149846.4|149938.6|149848.6|149935.2|149845.2|18
1650393710000|2022-04-19 18:41:50|149937.4|149847.4|149958|149828|149959.8|149848.3|149936.3|149825.8|13
1650393720000|2022-04-19 18:42:00|149958.1|149828.1|149939.1|149849.1|149958.1|149859|149936.3|149827.9|10
1650393730000|2022-04-19 18:42:10|149944.3|149854.3|149939.9|149849.9|149945.2|149855.2|149939.9|149849.9|9
1650393740000|2022-04-19 18:42:20|149940.2|149850.2|149934|149844|149940.3|149850.3|149932.5|149842.5|10
1650393750000|2022-04-19 18:42:30|149934.1|149844.1|149960.1|149830.1|149965.8|149852.4|149933.6|149827|22
1650393760000|2022-04-19 18:42:40|149966.7|149836.7|149966.1|149836.1|149969.8|149865.4|149947.6|149831.5|23
1650393770000|2022-04-19 18:42:50|149966.4|149836.4|149967.6|149837.6|149971.1|149841.1|149966.1|149836.1|20
1650393780000|2022-04-19 18:43:00|149969.9|149839.9|149965.1|149835.1|149969.9|149839.9|149964.9|149834.9|18
1650393790000|2022-04-19 18:43:10|149965.2|149835.2|149961.9|149831.9|149965.3|149835.3|149961.9|149831.9|11
1650393800000|2022-04-19 18:43:20|149961.8|149831.8|149951.7|149861.7|149964.3|149862.6|149940.8|149831.2|21
1650393810000|2022-04-19 18:43:30|149950.5|149860.5|149963.3|149833.3|149967|149860.9|149947.4|149832|15
1650393820000|2022-04-19 18:43:40|149962.9|149832.9|149969.4|149839.4|149972.4|149842.4|149962.9|149832.9|17
1650393830000|2022-04-19 18:43:50|149968.8|149838.8|149967.8|149837.8|149968.8|149838.8|149967.8|149837.8|5
1650393840000|2022-04-19 18:44:00|149968.8|149838.8|149965.9|149835.9|149972|149842|149965.9|149835.9|11
1650393850000|2022-04-19 18:44:10|149947.8|149857.8|149947.6|149857.6|149951.6|149861.6|149946.1|149856.1|17
1650393860000|2022-04-19 18:44:20|149948.9|149858.9|149968.1|149838.1|149970.2|149862.6|149946.2|149838.1|12
1650393870000|2022-04-19 18:44:30|149968.4|149838.4|149965|149835|149968.6|149838.6|149964.8|149834.8|17
1650393880000|2022-04-19 18:44:40|149964.9|149834.9|149974.9|149844.9|149977.5|149847.5|149963.9|149833.9|31
1650393890000|2022-04-19 18:44:50|149974.7|149844.7|149976|149846|149976.4|149846.4|149974.6|149844.6|7
1650393900000|2022-04-19 18:45:00|149975.6|149845.6|149977.1|149847.1|149980.1|149850.1|149974.6|149844.6|23
1650393910000|2022-04-19 18:45:10|149976.1|149846.1|149980.8|149850.8|149986.1|149856.1|149973.7|149843.7|14
1650393920000|2022-04-19 18:45:20|149979.3|149849.3|149983.2|149853.2|149984.9|149854.9|149979|149849|9
1650393930000|2022-04-19 18:45:30|149982.4|149852.4|149976.6|149846.6|149983.7|149853.7|149976.2|149846.2|13
1650393940000|2022-04-19 18:45:40|149974.1|149844.1|149918.8|149828.8|149974.1|149844.1|149912.3|149822.3|24
1650393950000|2022-04-19 18:45:50|149918.5|149828.5|149919|149829|149919|149829|149915|149825|28
1650393960000|2022-04-19 18:46:00|149917.2|149827.2|149918|149828|149924.7|149834.7|149914.8|149824.8|32
1650393970000|2022-04-19 18:46:10|149918.5|149828.5|149916.8|149826.8|149919.9|149829.9|149916.8|149826.8|36
1650393980000|2022-04-19 18:46:20|149916.9|149826.9|149914.6|149824.6|149918|149828|149914.6|149824.6|26
1650393990000|2022-04-19 18:46:30|149914.9|149824.9|149914|149824|149915.4|149825.4|149912.7|149822.7|22
1650394000000|2022-04-19 18:46:40|149913.5|149823.5|149910.8|149820.8|149914.4|149824.4|149910.3|149820.3|26
1650394010000|2022-04-19 18:46:50|149910.7|149820.7|149946.4|149816.4|149946.4|149833.5|149907.5|149816.4|22
1650394020000|2022-04-19 18:47:00|149944.8|149814.8|149926.2|149836.2|149945|149836.4|149921.4|149810.8|17
1650394030000|2022-04-19 18:47:10|149925.3|149835.3|149929|149839|149929.3|149839.3|149924.5|149834.5|16
1650394040000|2022-04-19 18:47:20|149929.1|149839.1|149966.8|149836.8|149966.8|149839.5|149927.8|149819.9|15
1650394050000|2022-04-19 18:47:30|149970.3|149840.3|149969.1|149839.1|149972|149842|149965.4|149835.4|13
1650394060000|2022-04-19 18:47:40|149967.6|149837.6|149967.6|149837.6|149967.6|149837.6|149967|149837|6
1650394070000|2022-04-19 18:47:50|149967.5|149837.5|149965.6|149835.6|149967.7|149837.7|149963.3|149833.3|21
1650394080000|2022-04-19 18:48:00|149967.5|149837.5|149963.3|149833.3|149968.6|149838.6|149963.3|149833.3|22
1650394090000|2022-04-19 18:48:10|149963.6|149833.6|149963.8|149833.8|149964.4|149834.4|149963.1|149833.1|7
1650394100000|2022-04-19 18:48:20|149963.9|149833.9|149969.2|149839.2|149970.3|149840.3|149963.9|149833.9|13
1650394110000|2022-04-19 18:48:30|149965.8|149835.8|149968.8|149838.8|149969.5|149861.2|149945.1|149835.8|14
1650394120000|2022-04-19 18:48:40|149965.2|149835.2|149966.4|149836.4|149966.4|149836.4|149965.2|149835.2|4
1650394130000|2022-04-19 18:48:50|149965.5|149835.5|149971.8|149841.8|149971.9|149841.9|149964.5|149834.5|17
1650394140000|2022-04-19 18:49:00|149971.6|149841.6|149967.4|149837.4|149971.6|149841.6|149966.4|149836.4|18
1650394150000|2022-04-19 18:49:10|149967|149837|149967.9|149837.9|149970.7|149840.7|149965.5|149835.5|9
1650394160000|2022-04-19 18:49:20|149951.8|149861.8|149972.3|149842.3|149972.3|149862.5|149950.3|149842.2|9
1650394170000|2022-04-19 18:49:30|149971.7|149841.7|149970.8|149840.8|149972|149842|149970.4|149840.4|7
1650394180000|2022-04-19 18:49:40|149970.6|149840.6|149971.1|149841.1|149972.8|149842.8|149969.3|149839.3|22
1650394190000|2022-04-19 18:49:50|149969.2|149839.2|149970|149840|149970|149840|149963.9|149833.9|15
1650394200000|2022-04-19 18:50:00|149969.7|149839.7|149968.9|149838.9|149969.7|149839.7|149968.2|149838.2|12
1650394210000|2022-04-19 18:50:10|149965.2|149835.2|149973.6|149843.6|149973.9|149843.9|149964.9|149834.9|22
1650394220000|2022-04-19 18:50:20|149974.7|149844.7|149975.2|149845.2|149975.2|149845.2|149971.9|149841.9|17
1650394230000|2022-04-19 18:50:30|149975.3|149845.3|149978.6|149848.6|149980.6|149850.6|149974.9|149844.9|21
1650394240000|2022-04-19 18:50:40|149977.8|149847.8|149977|149847|149980.3|149850.3|149977|149847|15
1650394250000|2022-04-19 18:50:50|149977.5|149847.5|149952.8|149862.8|149977.6|149867|149952.8|149847.5|15
1650394260000|2022-04-19 18:51:00|149954.2|149864.2|149950.9|149860.9|149954.2|149864.2|149950.9|149860.9|11
1650394270000|2022-04-19 18:51:10|149951.9|149861.9|149959.5|149869.5|149959.6|149869.6|149950.7|149860.7|14
1650394280000|2022-04-19 18:51:20|149960.5|149870.5|149978.7|149848.7|149980|149874|149955.9|149845.8|15
1650394290000|2022-04-19 18:51:30|149983.2|149853.2|149979.5|149849.5|149983.2|149853.2|149976.9|149846.9|10
1650394300000|2022-04-19 18:51:40|149982.2|149852.2|149987.7|149857.7|149989.9|149859.9|149982.2|149852.2|19
1650394310000|2022-04-19 18:51:50|149988.1|149858.1|149986.2|149856.2|149990.3|149860.3|149986.2|149856.2|12
1650394320000|2022-04-19 18:52:00|149984.7|149854.7|149988.1|149858.1|149988.1|149858.1|149984.7|149854.7|18
1650394330000|2022-04-19 18:52:10|149987.9|149857.9|149995.5|149865.5|149997.2|149867.2|149982.6|149852.6|23
1650394340000|2022-04-19 18:52:20|149994.6|149864.6|150009.8|149879.8|150012.4|149900.2|149990.2|149863.9|29
1650394350000|2022-04-19 18:52:30|150010.8|149880.8|150008.9|149878.9|150011.8|149881.8|150005.5|149875.5|21
1650394360000|2022-04-19 18:52:40|150012.4|149882.4|150013.2|149883.2|150014.1|149884.1|150010|149880|13
1650394370000|2022-04-19 18:52:50|150012.7|149882.7|149998|149908|150013.5|149910|149998|149881.2|16
1650394380000|2022-04-19 18:53:00|149997.5|149907.5|149992.4|149902.4|149997.5|149907.5|149990.8|149900.8|16
1650394390000|2022-04-19 18:53:10|149990.8|149900.8|149992.1|149902.1|149997|149907|149990.3|149900.3|19
1650394400000|2022-04-19 18:53:20|149991.7|149901.7|149994.7|149904.7|149994.7|149904.7|149989.7|149899.7|23
1650394410000|2022-04-19 18:53:30|149994.9|149904.9|149994.9|149904.9|149995.8|149905.8|149993.4|149903.4|16
1650394420000|2022-04-19 18:53:40|149994.6|149904.6|149994.2|149904.2|149996.4|149906.4|149993.1|149903.1|17
1650394430000|2022-04-19 18:53:50|149994.3|149904.3|149996.8|149906.8|149999|149909|149991.4|149901.4|20
1650394440000|2022-04-19 18:54:00|149996.3|149906.3|149991|149901|149996.4|149906.4|149991|149901|13
1650394450000|2022-04-19 18:54:10|149991.2|149901.2|149991.7|149901.7|149991.7|149901.7|149990.3|149900.3|8
1650394460000|2022-04-19 18:54:20|149990.6|149900.6|149992.1|149902.1|149992.1|149902.1|149990.6|149900.6|9
1650394470000|2022-04-19 18:54:30|149991.3|149901.3|149990.7|149900.7|149991.3|149901.3|149989.9|149899.9|10
1650394480000|2022-04-19 18:54:40|149991.1|149901.1|149993.6|149903.6|149993.6|149903.6|149990|149900|12
1650394490000|2022-04-19 18:54:50|149992.7|149902.7|149990.1|149900.1|149992.7|149902.7|149990.1|149900.1|6
1650394500000|2022-04-19 18:55:00|149989.9|149899.9|149991|149901|150008|149903.4|149988|149878|20
1650394510000|2022-04-19 18:55:10|149989|149899|149993.3|149903.3|149998.2|149908.2|149989|149899|11
1650394520000|2022-04-19 18:55:20|149993.4|149903.4|149994.9|149904.9|149995.1|149905.1|149992.5|149902.5|9
1650394530000|2022-04-19 18:55:30|149994.6|149904.6|149997.5|149907.5|149997.5|149907.5|149993.2|149903.2|14
1650394540000|2022-04-19 18:55:40|150000.1|149910.1|149993.4|149903.4|150011.6|149921.6|149991.9|149901.9|10
1650394550000|2022-04-19 18:55:50|149995|149905|150017.1|149887.1|150017.1|149910.8|149986.6|149879.1|11
1650394560000|2022-04-19 18:56:00|150010.1|149880.1|150006.7|149876.7|150014.6|149884.6|150005|149875|15
1650394570000|2022-04-19 18:56:10|150007.6|149877.6|150009.3|149879.3|150010.2|149880.2|150007.6|149877.6|9
1650394580000|2022-04-19 18:56:20|150010.1|149880.1|149993.3|149903.3|150010.1|149905.2|149988.8|149880.1|8
1650394590000|2022-04-19 18:56:30|149993.7|149903.7|150000.6|149910.6|150000.7|149910.7|149991|149901|8
1650394600000|2022-04-19 18:56:40|149993|149903|150012.8|149882.8|150021.7|149910.3|149992|149882.8|14
1650394610000|2022-04-19 18:56:50|150013.7|149883.7|150014.6|149884.6|150017.3|149887.3|150012.8|149882.8|20
1650394620000|2022-04-19 18:57:00|150011.3|149881.3|150011.4|149881.4|150012.3|149882.3|150010.3|149880.3|11
1650394630000|2022-04-19 18:57:10|150013|149883|149992.7|149902.7|150013.6|149903.7|149992.3|149883|7
1650394640000|2022-04-19 18:57:20|149997.7|149907.7|150000.2|149910.2|150000.5|149910.5|149997.4|149907.4|10
1650394650000|2022-04-19 18:57:30|150000.1|149910.1|149999|149909|150000.1|149910.1|149993.7|149903.7|13
1650394660000|2022-04-19 18:57:40|149999.6|149909.6|150026.1|149936.1|150026.1|149936.1|149992|149902|18
1650394670000|2022-04-19 18:57:50|150007.5|149917.5|150037.3|149907.3|150039.3|149917.5|150007.5|149899.9|19
1650394680000|2022-04-19 18:58:00|150038.1|149908.1|150034.8|149904.8|150040.6|149910.6|150034.8|149904.8|17
1650394690000|2022-04-19 18:58:10|150035.6|149905.6|150027.9|149897.9|150037.3|149921.8|150011.8|149892.7|20
1650394700000|2022-04-19 18:58:20|150027.3|149897.3|150028.9|149898.9|150034|149904|150026.8|149896.8|13
1650394710000|2022-04-19 18:58:30|150029.8|149899.8|150032.3|149902.3|150033.8|149903.8|150029.8|149899.8|15
1650394720000|2022-04-19 18:58:40|150031.1|149901.1|150020.5|149890.5|150031.3|149901.3|150014.2|149884.2|24
1650394730000|2022-04-19 18:58:50|150020.7|149890.7|150025.3|149895.3|150025.8|149895.8|150017.2|149887.2|24
1650394740000|2022-04-19 18:59:00|150023.8|149893.8|150025.8|149895.8|150033.8|149903.8|150023.6|149893.6|19
1650394750000|2022-04-19 18:59:10|150028.8|149898.8|150026|149896|150036.2|149906.2|150025.1|149895.1|17
1650394760000|2022-04-19 18:59:20|150027.7|149897.7|150031.5|149901.5|150036.3|149906.3|150026.2|149896.2|14
1650394770000|2022-04-19 18:59:30|150029.6|149899.6|150034.1|149904.1|150036|149906|150029.6|149899.6|19
1650394780000|2022-04-19 18:59:40|150033.5|149903.5|150029.8|149899.8|150035|149905|150024.2|149894.2|25
1650394790000|2022-04-19 18:59:50|150027.8|149897.8|150043.7|149913.7|150043.7|149933.6|150023.2|149897.8|28
1650394800000|2022-04-19 19:00:00|150024.9|149934.9|150012.3|149882.3|150024.9|149934.9|150000.7|149870.7|36
1650394810000|2022-04-19 19:00:10|150010.3|149880.3|149995.1|149865.1|150011.4|149903.1|149969.6|149856.2|35
1650394820000|2022-04-19 19:00:20|149997|149867|149989.7|149859.7|149997|149867|149984.1|149854.1|36
1650394830000|2022-04-19 19:00:30|149988.8|149858.8|149991.5|149861.5|149993.4|149863.4|149988.8|149858.8|29
1650394840000|2022-04-19 19:00:40|149990.5|149860.5|149990.2|149860.2|149993|149863|149989.4|149859.4|20
1650394850000|2022-04-19 19:00:50|149991.2|149861.2|149989.5|149859.5|149991.2|149861.2|149987.7|149857.7|19
1650394860000|2022-04-19 19:01:00|149989.2|149859.2|149993.9|149863.9|149994.6|149864.6|149985.1|149855.1|24
1650394870000|2022-04-19 19:01:10|149993.7|149863.7|149961.1|149871.1|149994.2|149876.3|149961.1|149856.5|15
1650394880000|2022-04-19 19:01:20|149965.3|149875.3|149968|149878|149973.2|149883.2|149965.3|149875.3|17
1650394890000|2022-04-19 19:01:30|149970.6|149880.6|149990|149860|149991.9|149880.6|149969.7|149856.5|24
1650394900000|2022-04-19 19:01:40|149989.4|149859.4|149986.5|149856.5|149989.4|149859.4|149985.1|149855.1|17
1650394910000|2022-04-19 19:01:50|149986.1|149856.1|149975.8|149885.8|149986.1|149886.1|149970.1|149854.5|14
1650394920000|2022-04-19 19:02:00|149971|149881|149967.2|149877.2|149979.1|149889.1|149961.6|149871.6|29
1650394930000|2022-04-19 19:02:10|149967.7|149877.7|149994.2|149864.2|149997.1|149880.7|149966.8|149855.4|26
1650394940000|2022-04-19 19:02:20|149993.6|149863.6|149995.4|149865.4|149997.3|149867.3|149992.4|149862.4|24
1650394950000|2022-04-19 19:02:30|149996.1|149866.1|150000.1|149870.1|150002|149872|149995.2|149865.2|30
1650394960000|2022-04-19 19:02:40|149999.5|149869.5|149996|149866|150001.1|149871.1|149996|149866|17
1650394970000|2022-04-19 19:02:50|149996.6|149866.6|150010.6|149920.6|150036.7|149930.3|149992.6|149862.6|26
1650394980000|2022-04-19 19:03:00|150008.5|149918.5|150010.3|149920.3|150012.7|149922.7|150005.9|149915.9|29
1650394990000|2022-04-19 19:03:10|150010.9|149920.9|150034.6|149904.6|150036.8|149921.5|150008|149895.3|19
1650395000000|2022-04-19 19:03:20|150036.9|149906.9|150035.6|149905.6|150041.1|149911.1|150031.6|149901.6|31
1650395010000|2022-04-19 19:03:30|150039.5|149909.5|150040.8|149910.8|150046.4|149916.4|150031.4|149901.4|38
1650395020000|2022-04-19 19:03:40|150039.1|149909.1|150039.6|149909.6|150042.1|149912.1|150031.5|149901.5|17
1650395030000|2022-04-19 19:03:50|150038.7|149908.7|150035.3|149905.3|150038.7|149908.7|150033.6|149903.6|11
1650395040000|2022-04-19 19:04:00|150036|149906|150037.2|149907.2|150041.1|149911.1|150034.5|149904.5|10
1650395050000|2022-04-19 19:04:10|150037.9|149907.9|150020.4|149930.4|150037.9|149935.6|150016.1|149907.9|17
1650395060000|2022-04-19 19:04:20|150019.9|149929.9|149994.1|149904.1|150019.9|149929.9|149993.2|149903.2|29
1650395070000|2022-04-19 19:04:30|150002|149912|150020.9|149890.9|150023.7|149912|150002|149890|22
1650395080000|2022-04-19 19:04:40|150020.7|149890.7|150011.5|149881.5|150027|149900.8|149990.8|149874.3|34
1650395090000|2022-04-19 19:04:50|150010.4|149880.4|150000.3|149870.3|150010.4|149880.4|150000.2|149870.2|37
1650395100000|2022-04-19 19:05:00|149999.1|149869.1|149998.3|149868.3|150004.1|149874.1|149996.1|149866.1|39
1650395110000|2022-04-19 19:05:10|149997.4|149867.4|150001.1|149871.1|150003.8|149873.8|149997.3|149867.3|29
1650395120000|2022-04-19 19:05:20|150000.7|149870.7|150003.4|149873.4|150005|149875|149999.8|149869.8|31
1650395130000|2022-04-19 19:05:30|150003.9|149873.9|150030|149900|150030.8|149923.9|149986.8|149856.8|31
1650395140000|2022-04-19 19:05:40|150029.7|149899.7|150029.7|149899.7|150030.6|149900.6|150027.4|149897.4|21
1650395150000|2022-04-19 19:05:50|150030.4|149900.4|150027.5|149897.5|150031|149901|150027.5|149897.5|17
1650395160000|2022-04-19 19:06:00|150027.3|149897.3|150031.7|149901.7|150035.2|149905.2|150026.6|149896.6|22
1650395170000|2022-04-19 19:06:10|150031.6|149901.6|150030.1|149900.1|150034.7|149904.7|150029|149899|19
1650395180000|2022-04-19 19:06:20|150029.1|149899.1|150029.2|149899.2|150031|149901|150028.2|149898.2|17
1650395190000|2022-04-19 19:06:30|150029.5|149899.5|150032|149902|150032.6|149902.6|150028.2|149898.2|15
1650395200000|2022-04-19 19:06:40|150031.9|149901.9|150030.6|149900.6|150033|149903|150029.8|149899.8|18
1650395210000|2022-04-19 19:06:50|150034|149904|150012.8|149922.8|150034|149925.7|150011|149900.8|17
1650395220000|2022-04-19 19:07:00|150012.2|149922.2|150022.9|149892.9|150022.9|149922.7|150011.9|149882.5|19
1650395230000|2022-04-19 19:07:10|150024.6|149894.6|150026|149896|150027.3|149897.3|150023.8|149893.8|13
1650395240000|2022-04-19 19:07:20|150025.1|149895.1|150026.4|149896.4|150028|149898|150025.1|149895.1|10
1650395250000|2022-04-19 19:07:30|150025|149895|150029.1|149899.1|150032|149902|150024.2|149894.2|18
1650395260000|2022-04-19 19:07:40|150028.5|149898.5|150022.9|149892.9|150030.7|149916.9|149988.8|149883.6|27
1650395270000|2022-04-19 19:07:50|150023.7|149893.7|150025.8|149895.8|150025.8|149895.8|150023.7|149893.7|8
1650395280000|2022-04-19 19:08:00|150033.6|149903.6|150028.7|149898.7|150033.6|149903.6|150028.7|149898.7|20
1650395290000|2022-04-19 19:08:10|150027.8|149897.8|150025.8|149895.8|150027.8|149897.8|150023.7|149893.7|21
1650395300000|2022-04-19 19:08:20|150026.2|149896.2|150007.1|149877.1|150026.2|149903.3|149993.3|149876.9|20
1650395310000|2022-04-19 19:08:30|150007.2|149877.2|149991.6|149861.6|150008.8|149888.3|149975.3|149856.3|25
1650395320000|2022-04-19 19:08:40|149990.5|149860.5|149982.1|149852.1|149991.9|149861.9|149981.1|149851.1|23
1650395330000|2022-04-19 19:08:50|149981.6|149851.6|149987.3|149857.3|149987.5|149857.5|149981.6|149851.6|22
1650395340000|2022-04-19 19:09:00|149987.7|149857.7|149979.8|149849.8|149987.7|149857.7|149973.9|149843.9|17
1650395350000|2022-04-19 19:09:10|149980.8|149850.8|149987.1|149857.1|149987.8|149857.8|149979.7|149849.7|22
1650395360000|2022-04-19 19:09:20|149987.3|149857.3|149988.2|149858.2|149990.8|149860.8|149986.7|149856.7|19
1650395370000|2022-04-19 19:09:30|149988.3|149858.3|149987.8|149857.8|149989.9|149859.9|149985.8|149855.8|18
1650395380000|2022-04-19 19:09:40|149988.1|149858.1|149993.3|149863.3|149994.1|149864.1|149988.1|149858.1|18
1650395390000|2022-04-19 19:09:50|149992.6|149862.6|149997.6|149867.6|149999.4|149869.4|149992.5|149862.5|16
1650395400000|2022-04-19 19:10:00|149990|149860|149991.3|149861.3|149993.2|149863.2|149980.2|149850.2|28
1650395410000|2022-04-19 19:10:10|149991.4|149861.4|149987.4|149857.4|149991.4|149861.4|149985.5|149855.5|19
1650395420000|2022-04-19 19:10:20|149986.6|149856.6|149983.3|149853.3|149987.6|149857.6|149982.5|149852.5|14
1650395430000|2022-04-19 19:10:30|149982.8|149852.8|149983.5|149853.5|149984.4|149854.4|149981.7|149851.7|15
1650395440000|2022-04-19 19:10:40|149982.3|149852.3|150039.7|149909.7|150041|149937.6|149979.7|149849.7|24
1650395450000|2022-04-19 19:10:50|150038.3|149908.3|150034|149904|150040.4|149910.4|150033.1|149903.1|27
1650395460000|2022-04-19 19:11:00|150033.9|149903.9|150034.4|149904.4|150036.9|149906.9|150033.1|149903.1|25
1650395470000|2022-04-19 19:11:10|150034.8|149904.8|150031.6|149901.6|150035|149905|150031.5|149901.5|17
1650395480000|2022-04-19 19:11:20|150031.2|149901.2|150020.7|149930.7|150033.6|149941.2|150011.2|149901.2|13
1650395490000|2022-04-19 19:11:30|150015|149925|150018.7|149928.7|150023.2|149933.2|150009.9|149919.9|17
1650395500000|2022-04-19 19:11:40|150016.8|149926.8|150017.5|149927.5|150018|149928|150013|149923|11
1650395510000|2022-04-19 19:11:50|150018.8|149928.8|150013.7|149923.7|150018.8|149928.8|150013.2|149923.2|9
1650395520000|2022-04-19 19:12:00|150013|149923|150032.9|149902.9|150035.6|149923|150012.7|149901.1|14
1650395530000|2022-04-19 19:12:10|150036.2|149906.2|150030.9|149900.9|150036.2|149906.2|150030.9|149900.9|11
1650395540000|2022-04-19 19:12:20|150032|149902|150032.3|149902.3|150038.6|149908.6|150031.1|149901.1|19
1650395550000|2022-04-19 19:12:30|150030.5|149900.5|150018.7|149928.7|150037.5|149928.7|150018.1|149900.5|13
1650395560000|2022-04-19 19:12:40|150014.4|149924.4|150012.3|149922.3|150026.1|149936.1|150012.3|149922.3|13
1650395570000|2022-04-19 19:12:50|150010.3|149920.3|150012.5|149922.5|150013.6|149923.6|150010.3|149920.3|11
1650395580000|2022-04-19 19:13:00|150017.5|149927.5|150012.8|149922.8|150017.5|149927.5|150011.5|149921.5|18
1650395590000|2022-04-19 19:13:10|150013.5|149923.5|150016.1|149926.1|150017.5|149927.5|150012.9|149922.9|16
1650395600000|2022-04-19 19:13:20|150015.6|149925.6|150018.1|149928.1|150023.3|149933.3|150002.4|149912.4|17
1650395610000|2022-04-19 19:13:30|150036.8|149906.8|150032.2|149902.2|150037.6|149907.6|150029.3|149899.3|25
1650395620000|2022-04-19 19:13:40|150032.8|149902.8|150037.9|149907.9|150039.8|149909.8|150032.4|149902.4|14
1650395630000|2022-04-19 19:13:50|150016.5|149926.5|150031.6|149901.6|150035.3|149926.5|150006.4|149899.5|19
1650395640000|2022-04-19 19:14:00|150030.8|149900.8|150028.5|149898.5|150035.6|149905.6|150026.6|149896.6|16
1650395650000|2022-04-19 19:14:10|150028.7|149898.7|150031.1|149901.1|150032.5|149902.5|150025.7|149895.7|15
1650395660000|2022-04-19 19:14:20|150031.4|149901.4|150037.7|149907.7|150039.9|149909.9|150028.1|149898.1|15
1650395670000|2022-04-19 19:14:30|150036.4|149906.4|150032.4|149902.4|150036.4|149906.4|150031.6|149901.6|13
1650395680000|2022-04-19 19:14:40|150036.6|149906.6|150037.5|149907.5|150039.5|149909.5|150035.7|149905.7|17
1650395690000|2022-04-19 19:14:50|150038.6|149908.6|150015.2|149925.2|150041.9|149932.9|150015|149908.6|9
1650395700000|2022-04-19 19:15:00|150019.1|149929.1|150013.5|149923.5|150019.1|149929.1|150013.5|149923.5|14
1650395710000|2022-04-19 19:15:10|150015.2|149925.2|150014.6|149924.6|150015.2|149925.2|150010.7|149920.7|11
1650395720000|2022-04-19 19:15:20|150014|149924|150012.3|149922.3|150014.5|149924.5|150011.7|149921.7|10
1650395730000|2022-04-19 19:15:30|150015.9|149925.9|150015.4|149925.4|150016.7|149926.7|150013.1|149923.1|12
1650395740000|2022-04-19 19:15:40|150013.3|149923.3|150011.9|149921.9|150014.5|149924.5|150009.4|149919.4|15
1650395750000|2022-04-19 19:15:50|150010.6|149920.6|150013.1|149923.1|150016.3|149926.3|150010.6|149920.6|15
1650395760000|2022-04-19 19:16:00|150012|149922|150015.6|149925.6|150022.9|149932.9|150012|149922|20
1650395770000|2022-04-19 19:16:10|150014.8|149924.8|150012.9|149922.9|150016.4|149926.4|150012.9|149922.9|21
1650395780000|2022-04-19 19:16:20|150013.7|149923.7|150030.7|149900.7|150031.4|149923.7|150010.8|149900.7|11
1650395790000|2022-04-19 19:16:30|150029.8|149899.8|150027.1|149897.1|150029.8|149899.8|150027.1|149897.1|13
1650395800000|2022-04-19 19:16:40|150027.4|149897.4|150009.7|149919.7|150027.4|149919.7|150007.5|149895.5|22
1650395810000|2022-04-19 19:16:50|150009.8|149919.8|150007.3|149917.3|150010.3|149920.3|150005.7|149915.7|19
1650395820000|2022-04-19 19:17:00|150007.2|149917.2|150009|149919|150009|149919|150005.9|149915.9|11
1650395830000|2022-04-19 19:17:10|150009.7|149919.7|150005.7|149915.7|150009.7|149919.7|150005.2|149915.2|12
1650395840000|2022-04-19 19:17:20|150005.9|149915.9|150008.2|149918.2|150008.5|149918.5|150005.3|149915.3|15
1650395850000|2022-04-19 19:17:30|150008.4|149918.4|150009|149919|150009.4|149919.4|150007.8|149917.8|12
1650395860000|2022-04-19 19:17:40|150009.2|149919.2|150029.2|149899.2|150029.6|149922.1|150009|149897.8|18
1650395870000|2022-04-19 19:17:50|150028.8|149898.8|150026.7|149896.7|150028.8|149898.8|150025.5|149895.5|21
1650395880000|2022-04-19 19:18:00|150026.8|149896.8|150026.3|149896.3|150026.8|149896.8|150025.1|149895.1|15
1650395890000|2022-04-19 19:18:10|150026|149896|150028.2|149898.2|150028.4|149898.4|150025.2|149895.2|15
1650395900000|2022-04-19 19:18:20|150027.9|149897.9|150008.9|149918.9|150028.3|149919.8|150008.7|149897.9|12
1650395910000|2022-04-19 19:18:30|150008.2|149918.2|150008|149918|150009.9|149919.9|150007.9|149917.9|12
1650395920000|2022-04-19 19:18:40|150010.7|149920.7|150021.6|149931.6|150048.6|149935.9|150006.4|149916.4|24
1650395930000|2022-04-19 19:18:50|150022.3|149932.3|150025.5|149935.5|150028.2|149938.2|150022.1|149932.1|30
1650395940000|2022-04-19 19:19:00|150030.9|149940.9|150029.4|149939.4|150031.5|149941.5|150029.1|149939.1|14
1650395950000|2022-04-19 19:19:10|150029.7|149939.7|150029|149939|150030.6|149940.6|150025.1|149935.1|15
1650395960000|2022-04-19 19:19:20|150029.2|149939.2|150031.6|149941.6|150034.2|149944.2|150028.6|149938.6|12
1650395970000|2022-04-19 19:19:30|150032.5|149942.5|150031.8|149941.8|150033|149943|150028.3|149938.3|14
1650395980000|2022-04-19 19:19:40|150030.7|149940.7|150032.5|149942.5|150032.6|149942.6|150028.8|149938.8|16
1650395990000|2022-04-19 19:19:50|150031.7|149941.7|150033|149943|150033.1|149943.1|150030.4|149940.4|16
1650396000000|2022-04-19 19:20:00|150032|149942|150030.4|149940.4|150034.3|149944.3|150029.3|149939.3|28
1650396010000|2022-04-19 19:20:10|150030.6|149940.6|150028.9|149938.9|150031.7|149941.7|150028.2|149938.2|21
1650396020000|2022-04-19 19:20:20|150033.5|149943.5|150031.8|149941.8|150033.5|149943.5|150029.6|149939.6|24
1650396030000|2022-04-19 19:20:30|150030.2|149940.2|150027.3|149937.3|150033.2|149943.2|150027.3|149937.3|16
1650396040000|2022-04-19 19:20:40|150027.5|149937.5|150035.2|149945.2|150037.3|149947.3|150024.1|149934.1|20
1650396050000|2022-04-19 19:20:50|150035.6|149945.6|150034|149944|150038.3|149948.3|150032.7|149942.7|24
1650396060000|2022-04-19 19:21:00|150033.8|149943.8|150026.1|149936.1|150033.8|149943.8|150023.8|149933.8|29
1650396070000|2022-04-19 19:21:10|150029.5|149939.5|150029.1|149939.1|150030.4|149940.4|150026.4|149936.4|23
1650396080000|2022-04-19 19:21:20|150029.2|149939.2|150027.5|149937.5|150038.6|149948.6|150023|149933|25
1650396090000|2022-04-19 19:21:30|150027.7|149937.7|150027.4|149937.4|150029.8|149939.8|150024.8|149934.8|26
1650396100000|2022-04-19 19:21:40|150028.7|149938.7|150032.8|149942.8|150032.8|149942.8|150027|149937|18
1650396110000|2022-04-19 19:21:50|150031.9|149941.9|150031.1|149941.1|150031.9|149941.9|150028.6|149938.6|9
1650396120000|2022-04-19 19:22:00|150031.3|149941.3|150034.3|149944.3|150038.2|149948.2|150027.4|149937.4|22
1650396130000|2022-04-19 19:22:10|150031.2|149941.2|150030.2|149940.2|150033.9|149943.9|150028|149938|20
1650396140000|2022-04-19 19:22:20|150030|149940|150031.3|149941.3|150033.6|149943.6|150029|149939|21
1650396150000|2022-04-19 19:22:30|150031.4|149941.4|150029.6|149939.6|150031.4|149941.4|150026.7|149936.7|20
1650396160000|2022-04-19 19:22:40|150029.4|149939.4|150033.2|149943.2|150033.4|149943.4|150025.5|149935.5|27
1650396170000|2022-04-19 19:22:50|150032.3|149942.3|150033.5|149943.5|150034.6|149944.6|150031.8|149941.8|14
1650396180000|2022-04-19 19:23:00|150031.8|149941.8|150035.7|149945.7|150036.4|149946.4|150031.8|149941.8|17
1650396190000|2022-04-19 19:23:10|150036.1|149946.1|150036.6|149946.6|150038.3|149948.3|150034.6|149944.6|15
1650396200000|2022-04-19 19:23:20|150037.6|149947.6|150033.2|149943.2|150038.8|149948.8|150030.9|149940.9|22
1650396210000|2022-04-19 19:23:30|150033|149943|150033.6|149943.6|150036.3|149946.3|150032.5|149942.5|21
1650396220000|2022-04-19 19:23:40|150034|149944|150031.8|149941.8|150035.7|149945.7|150031.1|149941.1|19
1650396230000|2022-04-19 19:23:50|150031|149941|150028.5|149938.5|150031.3|149941.3|150027.4|149937.4|16
1650396240000|2022-04-19 19:24:00|150029.2|149939.2|150040.9|149950.9|150044.9|149954.9|150028.5|149938.5|26
1650396250000|2022-04-19 19:24:10|150040.1|149950.1|150037.8|149947.8|150042.8|149952.8|150037.8|149947.8|21
1650396260000|2022-04-19 19:24:20|150037.4|149947.4|150043.5|149953.5|150044|149954|150037.2|149947.2|16
1650396270000|2022-04-19 19:24:30|150042.9|149952.9|150039.8|149949.8|150043.5|149953.5|150037.5|149947.5|23
1650396280000|2022-04-19 19:24:40|150040|149950|150033.7|149943.7|150040|149950|150029.3|149939.3|26
1650396290000|2022-04-19 19:24:50|150033|149943|150031|149941|150033.3|149943.3|150030.4|149940.4|14
1650396300000|2022-04-19 19:25:00|150031.5|149941.5|150029|149939|150031.5|149941.5|150025.4|149935.4|24
1650396310000|2022-04-19 19:25:10|150028.3|149938.3|150029.5|149939.5|150030.8|149940.8|150027.1|149937.1|19
1650396320000|2022-04-19 19:25:20|150030|149940|150033.2|149943.2|150033.9|149943.9|150026.7|149936.7|21
1650396330000|2022-04-19 19:25:30|150029.1|149939.1|150032.2|149942.2|150036.9|149946.9|150029.1|149939.1|18
1650396340000|2022-04-19 19:25:40|150031|149941|150031.5|149941.5|150031.9|149941.9|150026.5|149936.5|19
1650396350000|2022-04-19 19:25:50|150030.5|149940.5|150029.1|149939.1|150032|149942|150029.1|149939.1|22
1650396360000|2022-04-19 19:26:00|150031.8|149941.8|150032.2|149942.2|150033|149943|150031.1|149941.1|17
1650396370000|2022-04-19 19:26:10|150032.4|149942.4|150030.2|149940.2|150032.4|149942.4|150029|149939|9
1650396380000|2022-04-19 19:26:20|150028.6|149938.6|150025.9|149935.9|150029.3|149939.3|150025|149935|13
1650396390000|2022-04-19 19:26:30|150025.3|149935.3|150045.4|149955.4|150045.4|149955.4|150025.1|149935.1|23
1650396400000|2022-04-19 19:26:40|150037.7|149947.7|150030.4|149940.4|150042.3|149952.3|150025.9|149935.9|26
1650396410000|2022-04-19 19:26:50|150030.3|149940.3|150027.7|149937.7|150030.9|149940.9|150027.5|149937.5|21
1650396420000|2022-04-19 19:27:00|150028|149938|150029.2|149939.2|150034.3|149944.3|150028|149938|25
1650396430000|2022-04-19 19:27:10|150031.7|149941.7|150030.5|149940.5|150035|149945|150028.6|149938.6|21
1650396440000|2022-04-19 19:27:20|150032.3|149942.3|150031.3|149941.3|150033.7|149943.7|150028.3|149938.3|24
1650396450000|2022-04-19 19:27:30|150038.5|149948.5|150028.2|149938.2|150041.9|149951.9|150025.6|149935.6|35
1650396460000|2022-04-19 19:27:40|150028.8|149938.8|150030.5|149940.5|150033|149943|150028.1|149938.1|18
1650396470000|2022-04-19 19:27:50|150030.9|149940.9|150032.3|149942.3|150033.2|149943.2|150030.4|149940.4|16
1650396480000|2022-04-19 19:28:00|150032.5|149942.5|150033.1|149943.1|150033.4|149943.4|150032.4|149942.4|11
1650396490000|2022-04-19 19:28:10|150032.2|149942.2|150032.1|149942.1|150032.4|149942.4|150030.6|149940.6|19
1650396500000|2022-04-19 19:28:20|150032.6|149942.6|150032.1|149942.1|150032.8|149942.8|150031.8|149941.8|12
1650396510000|2022-04-19 19:28:30|150032|149942|150033.6|149943.6|150034.8|149944.8|150031.3|149941.3|14
1650396520000|2022-04-19 19:28:40|150033.4|149943.4|150034|149944|150034.5|149944.5|150030.3|149940.3|14
1650396530000|2022-04-19 19:28:50|150033.6|149943.6|150031.8|149941.8|150033.6|149943.6|150029.8|149939.8|16
1650396540000|2022-04-19 19:29:00|150032|149942|150031.9|149941.9|150033.3|149943.3|150031.9|149941.9|13
1650396550000|2022-04-19 19:29:10|150041.9|149951.9|150033.7|149943.7|150043.1|149953.1|150033.2|149943.2|25
1650396560000|2022-04-19 19:29:20|150033.5|149943.5|150035.9|149945.9|150038.4|149948.4|150032.7|149942.7|23
1650396570000|2022-04-19 19:29:30|150035.5|149945.5|150038.8|149948.8|150039.2|149949.2|150035|149945|20
1650396580000|2022-04-19 19:29:40|150043.1|149953.1|150040.5|149950.5|150043.7|149953.7|150037.8|149947.8|23
1650396590000|2022-04-19 19:29:50|150040.4|149950.4|150051.1|149961.1|150056|149966|150040.4|149950.4|32
1650396600000|2022-04-19 19:30:00|150052.4|149962.4|150053.8|149963.8|150055.9|149965.9|150049.9|149959.9|29
1650396610000|2022-04-19 19:30:10|150053.3|149963.3|150054.5|149964.5|150058|149968|150048.7|149958.7|23
1650396620000|2022-04-19 19:30:20|150060.9|149970.9|150059.2|149969.2|150061.9|149971.9|150056.2|149966.2|30
1650396630000|2022-04-19 19:30:30|150057.6|149967.6|150054.2|149964.2|150060.4|149970.4|150054.1|149964.1|23
1650396640000|2022-04-19 19:30:40|150053.8|149963.8|150049.8|149959.8|150078.8|149965|150041.2|149943.7|20
1650396650000|2022-04-19 19:30:50|150051.7|149961.7|150046.7|149956.7|150051.7|149961.7|150044.7|149954.7|24
1650396660000|2022-04-19 19:31:00|150046.8|149956.8|150044.6|149954.6|150046.8|149956.8|150044.6|149954.6|8
1650396670000|2022-04-19 19:31:10|150044.5|149954.5|150046.5|149956.5|150046.5|149956.5|150043.6|149953.6|9
1650396680000|2022-04-19 19:31:20|150043.5|149953.5|150047.7|149957.7|150049.3|149959.3|150043.3|149953.3|11
1650396690000|2022-04-19 19:31:30|150047.6|149957.6|150045.8|149955.8|150047.6|149957.6|150045.6|149955.6|11
1650396700000|2022-04-19 19:31:40|150047.5|149957.5|150045.8|149955.8|150047.8|149957.8|150044.7|149954.7|10
1650396710000|2022-04-19 19:31:50|150045.6|149955.6|150045.6|149955.6|150067|149958.4|150030.1|149933.1|25
1650396720000|2022-04-19 19:32:00|150044.4|149954.4|150042.7|149952.7|150051|149961|150042.2|149952.2|24
1650396730000|2022-04-19 19:32:10|150042.5|149952.5|150044.1|149954.1|150044.5|149954.5|150042.3|149952.3|11
1650396740000|2022-04-19 19:32:20|150043.9|149953.9|150042.4|149952.4|150044.5|149954.5|150041.3|149951.3|15
1650396750000|2022-04-19 19:32:30|150040.7|149950.7|150043.7|149953.7|150044.4|149954.4|150040.7|149950.7|13
1650396760000|2022-04-19 19:32:40|150043.2|149953.2|150040.8|149950.8|150043.4|149953.4|150038.8|149948.8|17
1650396770000|2022-04-19 19:32:50|150041.7|149951.7|150044.7|149954.7|150045.9|149955.9|150039.2|149949.2|19
1650396780000|2022-04-19 19:33:00|150045.1|149955.1|150042.3|149952.3|150045.3|149955.3|150040.1|149950.1|15
1650396790000|2022-04-19 19:33:10|150042|149952|150041.1|149951.1|150043.1|149953.1|150041|149951|16
1650396800000|2022-04-19 19:33:20|150040.9|149950.9|150044.3|149954.3|150044.3|149954.3|150040.9|149950.9|16
1650396810000|2022-04-19 19:33:30|150064|149934|150061.3|149931.3|150064|149934|150061.3|149931.3|14
1650396820000|2022-04-19 19:33:40|150060.9|149930.9|150071.6|149941.6|150071.6|149962.3|150047.2|149930.9|21
1650396830000|2022-04-19 19:33:50|150070.8|149940.8|150070|149940|150073.2|149943.2|150068.2|149938.2|20
1650396840000|2022-04-19 19:34:00|150070.7|149940.7|150072.7|149942.7|150074.6|149944.6|150069|149939|25
1650396850000|2022-04-19 19:34:10|150072.4|149942.4|150077.3|149947.3|150077.3|149947.3|150072.1|149942.1|20
1650396860000|2022-04-19 19:34:20|150077|149947|150074.3|149944.3|150077|149947|150068.8|149938.8|31
1650396870000|2022-04-19 19:34:30|150074.1|149944.1|150070.8|149940.8|150077.1|149947.1|150070.8|149940.8|26
1650396880000|2022-04-19 19:34:40|150071.2|149941.2|150067.8|149937.8|150071.3|149962.9|150050.8|149936.4|18
1650396890000|2022-04-19 19:34:50|150067.7|149937.7|150068.2|149938.2|150069.5|149959.5|150048.5|149934.4|20
1650396900000|2022-04-19 19:35:00|150068.4|149938.4|150065.9|149935.9|150070|149940|150065.9|149935.9|23
1650396910000|2022-04-19 19:35:10|150068|149938|150075.4|149945.4|150076.3|149946.3|150068|149938|21
1650396920000|2022-04-19 19:35:20|150074.8|149944.8|150074.2|149944.2|150076.1|149946.1|150073.4|149943.4|23
1650396930000|2022-04-19 19:35:30|150073.8|149943.8|150073.2|149943.2|150074|149965|150051|149942.4|22
1650396940000|2022-04-19 19:35:40|150072.3|149942.3|150068.9|149938.9|150073.3|149943.3|150065.8|149935.8|26
1650396950000|2022-04-19 19:35:50|150068.6|149938.6|150073.4|149943.4|150074.2|149944.2|150067|149937|21
1650396960000|2022-04-19 19:36:00|150073.8|149943.8|150079.4|149949.4|150079.4|149949.4|150072.4|149942.4|14
1650396970000|2022-04-19 19:36:10|150080|149950|150077|149947|150080|149950|150076.4|149946.4|23
1650396980000|2022-04-19 19:36:20|150077.1|149947.1|150075.8|149945.8|150077.7|149947.7|150073.5|149943.5|24
1650396990000|2022-04-19 19:36:30|150075.2|149945.2|150072.8|149942.8|150075.5|149945.5|150072.5|149942.5|19
1650397000000|2022-04-19 19:36:40|150072.9|149942.9|150072.1|149942.1|150074.1|149944.1|150071.7|149941.7|20
1650397010000|2022-04-19 19:36:50|150072.2|149942.2|150072.4|149942.4|150073|149943|150072.2|149942.2|19
1650397020000|2022-04-19 19:37:00|150072.6|149942.6|150051.7|149961.7|150072.8|149962.9|150051.6|149941.3|14
1650397030000|2022-04-19 19:37:10|150052.1|149962.1|150052.7|149962.7|150053.3|149963.3|150051.4|149961.4|17
1650397040000|2022-04-19 19:37:20|150052.4|149962.4|150054.9|149964.9|150054.9|149964.9|150051.2|149961.2|16
1650397050000|2022-04-19 19:37:30|150053.1|149963.1|150072.1|149942.1|150073.1|149964|150053.1|149942|13
1650397060000|2022-04-19 19:37:40|150072.4|149942.4|150068.9|149938.9|150072.9|149942.9|150067.1|149937.1|8
1650397070000|2022-04-19 19:37:50|150047.9|149957.9|150057.1|149927.1|150059.5|149957.9|150040.5|149926.5|22
1650397080000|2022-04-19 19:38:00|150056.9|149926.9|150055.4|149925.4|150056.9|149926.9|150052.2|149922.2|28
1650397090000|2022-04-19 19:38:10|150055.3|149925.3|150054|149924|150055.5|149925.5|150052.4|149922.4|22
1650397100000|2022-04-19 19:38:20|150053.9|149923.9|150060.1|149930.1|150063.4|149933.4|150053.4|149923.4|27
1650397110000|2022-04-19 19:38:30|150061.9|149931.9|150063.7|149933.7|150068.1|149938.1|150056.4|149926.4|29
1650397120000|2022-04-19 19:38:40|150064.8|149934.8|150063|149933|150064.8|149934.8|150062.2|149932.2|24
1650397130000|2022-04-19 19:38:50|150063.6|149933.6|150076.8|149946.8|150079.3|149949.3|150063.4|149933.4|33
1650397140000|2022-04-19 19:39:00|150077.1|149947.1|150069.8|149939.8|150077.7|149947.7|150069.6|149939.6|28
1650397150000|2022-04-19 19:39:10|150070|149940|150069.4|149939.4|150070.3|149940.3|150069.4|149939.4|18
1650397160000|2022-04-19 19:39:20|150069.6|149939.6|150064.9|149934.9|150070.6|149940.6|150064.6|149934.6|14
1650397170000|2022-04-19 19:39:30|150064.4|149934.4|150064|149934|150067.6|149937.6|150064|149934|24
1650397180000|2022-04-19 19:39:40|150063.1|149933.1|150055.4|149965.4|150078.3|149967.1|150054.3|149933.1|31
1650397190000|2022-04-19 19:39:50|150054.6|149964.6|150055.9|149965.9|150056.7|149966.7|150054.6|149964.6|29
1650397200000|2022-04-19 19:40:00|150055.5|149965.5|150056.2|149966.2|150056.9|149966.9|150055.4|149965.4|20
1650397210000|2022-04-19 19:40:10|150056.3|149966.3|150054.8|149964.8|150061.1|149971.1|150052.5|149962.5|21
1650397220000|2022-04-19 19:40:20|150055|149965|150055.3|149965.3|150060.6|149970.6|150054.3|149964.3|16
1650397230000|2022-04-19 19:40:30|150055.8|149965.8|150081|149951|150083.3|149968.8|150055.6|149951|17
1650397240000|2022-04-19 19:40:40|150081.4|149951.4|150061.3|149971.3|150081.5|149973.5|150056.2|149948|18
1650397250000|2022-04-19 19:40:50|150061.7|149971.7|150059.9|149969.9|150061.7|149971.7|150058.8|149968.8|16
1650397260000|2022-04-19 19:41:00|150059.4|149969.4|150058|149968|150059.4|149969.4|150056.8|149966.8|11
1650397270000|2022-04-19 19:41:10|150056.5|149966.5|150056.1|149966.1|150060|149970|150056.1|149966.1|12
1650397280000|2022-04-19 19:41:20|150057.1|149967.1|150075.5|149945.5|150082|149967.1|150055.1|149945.3|23
1650397290000|2022-04-19 19:41:30|150076.4|149946.4|150078.5|149948.5|150081.3|149963.5|150053.1|149945.2|24
1650397300000|2022-04-19 19:41:40|150078.1|149948.1|150076.9|149946.9|150080.8|149950.8|150076.2|149946.2|17
1650397310000|2022-04-19 19:41:50|150075|149945|150076.4|149946.4|150076.9|149946.9|150075|149945|9
1650397320000|2022-04-19 19:42:00|150073.3|149943.3|150055.6|149965.6|150073.3|149965.6|150052.9|149943.3|11
1650397330000|2022-04-19 19:42:10|150057.1|149967.1|150057.1|149967.1|150057.8|149967.8|150057.1|149967.1|7
1650397340000|2022-04-19 19:42:20|150079.9|149949.9|150070.3|149940.3|150079.9|149949.9|150068|149938|23
1650397350000|2022-04-19 19:42:30|150071|149941|150070.9|149940.9|150071|149941|150068.2|149938.2|20
1650397360000|2022-04-19 19:42:40|150070.2|149940.2|150071.5|149941.5|150073.2|149943.2|150070.2|149940.2|16
1650397370000|2022-04-19 19:42:50|150071.1|149941.1|150080.4|149950.4|150088.6|149958.6|150070.8|149940.8|28
1650397380000|2022-04-19 19:43:00|150080.3|149950.3|150078.3|149948.3|150080.7|149950.7|150075.7|149945.7|13
1650397390000|2022-04-19 19:43:10|150077.9|149947.9|150079|149949|150080.7|149950.7|150075.8|149945.8|12
1650397400000|2022-04-19 19:43:20|150080.1|149950.1|150076.8|149946.8|150080.9|149950.9|150075.3|149945.3|10
1650397410000|2022-04-19 19:43:30|150076.4|149946.4|150080.4|149950.4|150080.4|149950.4|150073.5|149943.5|17
1650397420000|2022-04-19 19:43:40|150080.5|149950.5|150076.1|149946.1|150081.4|149951.4|150074.7|149944.7|24
1650397430000|2022-04-19 19:43:50|150075.8|149945.8|150074.6|149944.6|150075.8|149945.8|150074|149944|18
1650397440000|2022-04-19 19:44:00|150074.2|149944.2|150075.1|149945.1|150075.1|149945.1|150074.2|149944.2|11
1650397450000|2022-04-19 19:44:10|150079|149949|150081.1|149951.1|150081.1|149951.1|150075.6|149945.6|10
1650397460000|2022-04-19 19:44:20|150079.9|149949.9|150076.1|149946.1|150079.9|149949.9|150076.1|149946.1|17
1650397470000|2022-04-19 19:44:30|150076.3|149946.3|150078.7|149948.7|150078.7|149948.7|150076.3|149946.3|5
1650397480000|2022-04-19 19:44:40|150073.4|149943.4|150076.4|149946.4|150080.1|149950.1|150073.4|149943.4|15
1650397490000|2022-04-19 19:44:50|150076.3|149946.3|150074.9|149944.9|150077.6|149947.6|150074.9|149944.9|9
1650397500000|2022-04-19 19:45:00|150074.4|149944.4|150076.7|149946.7|150080.7|149950.7|150074.4|149944.4|15
1650397510000|2022-04-19 19:45:10|150076.8|149946.8|150067.7|149937.7|150078.2|149948.2|150067.7|149937.7|20
1650397520000|2022-04-19 19:45:20|150067.4|149937.4|150076.3|149946.3|150077|149947|150067.4|149937.4|10
1650397530000|2022-04-19 19:45:30|150075.6|149945.6|150078.9|149948.9|150078.9|149948.9|150069.2|149939.2|8
1650397540000|2022-04-19 19:45:40|150076.4|149946.4|150069|149939|150095.6|149965.6|150045.8|149936.8|20
1650397550000|2022-04-19 19:45:50|150073.1|149943.1|150066.1|149936.1|150074.5|149944.5|150062.5|149932.5|15
1650397560000|2022-04-19 19:46:00|150067.7|149937.7|150072.1|149942.1|150073.1|149943.1|150067.7|149937.7|10
1650397570000|2022-04-19 19:46:10|150071.9|149941.9|150072.8|149942.8|150072.8|149942.8|150071.7|149941.7|6
1650397580000|2022-04-19 19:46:20|150071.5|149941.5|150070.9|149940.9|150071.5|149941.5|150070.1|149940.1|8
1650397590000|2022-04-19 19:46:30|150071.5|149941.5|150074.2|149944.2|150074.9|149960.6|150045.8|149940.6|13
1650397600000|2022-04-19 19:46:40|150072.8|149942.8|150070.5|149940.5|150072.9|149942.9|150070.2|149940.2|11
1650397610000|2022-04-19 19:46:50|150065|149935|150073.7|149943.7|150078.3|149948.3|150064.1|149934.1|21
1650397620000|2022-04-19 19:47:00|150074.3|149944.3|150064.2|149934.2|150074.3|149944.3|150063.7|149933.7|12
1650397630000|2022-04-19 19:47:10|150063.7|149933.7|150066|149936|150067.8|149937.8|150063.3|149933.3|9
1650397640000|2022-04-19 19:47:20|150062.6|149932.6|150059.6|149929.6|150066.6|149936.6|150059.6|149929.6|12
1650397650000|2022-04-19 19:47:30|150036.1|149946.1|150063.1|149933.1|150072.1|149954.8|150036.1|149932.5|21
1650397660000|2022-04-19 19:47:40|150064.9|149934.9|150063.7|149933.7|150065.9|149935.9|150061.2|149931.2|20
1650397670000|2022-04-19 19:47:50|150064.7|149934.7|150064.2|149934.2|150073.5|149943.5|150061.6|149931.6|17
1650397680000|2022-04-19 19:48:00|150061.6|149931.6|150064.1|149934.1|150065.5|149935.5|150059.4|149929.4|20
1650397690000|2022-04-19 19:48:10|150064.8|149934.8|150071.5|149941.5|150073.8|149943.8|150063.9|149933.9|20
1650397700000|2022-04-19 19:48:20|150070|149940|150066|149936|150070|149940|150060.4|149930.4|10
1650397710000|2022-04-19 19:48:30|150066.5|149936.5|150068.3|149938.3|150074.9|149944.9|150062.9|149932.9|17
1650397720000|2022-04-19 19:48:40|150069.5|149939.5|150075.3|149945.3|150076.6|149946.6|150068.9|149938.9|11
1650397730000|2022-04-19 19:48:50|150073.7|149943.7|150066.1|149936.1|150075.2|149945.2|150066.1|149936.1|5
1650397740000|2022-04-19 19:49:00|150067.3|149937.3|150067|149937|150069.1|149939.1|150067|149937|11
1650397750000|2022-04-19 19:49:10|150066.3|149936.3|150039.6|149949.6|150067.4|149949.6|150029.8|149935.8|10
1650397760000|2022-04-19 19:49:20|150037.4|149947.4|150066.7|149936.7|150066.8|149951.2|150035.2|149935.7|8
1650397770000|2022-04-19 19:49:30|150067.9|149937.9|150062.3|149932.3|150067.9|149937.9|150058.6|149928.6|11
1650397780000|2022-04-19 19:49:40|150063.4|149933.4|150067.5|149937.5|150069.9|149939.9|150063.4|149933.4|18
1650397790000|2022-04-19 19:49:50|150067.6|149937.6|150071|149941|150072.9|149942.9|150049.1|149919.1|22
1650397800000|2022-04-19 19:50:00|150069.5|149939.5|150069.9|149939.9|150073.8|149943.8|150069.4|149939.4|25
1650397810000|2022-04-19 19:50:10|150070.3|149940.3|150066.9|149936.9|150070.7|149940.7|150065.5|149935.5|20
1650397820000|2022-04-19 19:50:20|150066.8|149936.8|150059.9|149929.9|150067.7|149937.7|150056.6|149926.6|23
1650397830000|2022-04-19 19:50:30|150060.7|149930.7|150061.8|149931.8|150061.8|149931.8|150059.8|149929.8|15
1650397840000|2022-04-19 19:50:40|150061.5|149931.5|150068|149938|150069|149939|150050.8|149920.8|20
1650397850000|2022-04-19 19:50:50|150069.3|149939.3|150066|149936|150069.3|149939.3|150064|149934|15
1650397860000|2022-04-19 19:51:00|150066.8|149936.8|150072.7|149942.7|150073.7|149943.7|150066.8|149936.8|29
1650397870000|2022-04-19 19:51:10|150073.3|149943.3|150070.1|149940.1|150073.3|149943.3|150067.4|149937.4|32
1650397880000|2022-04-19 19:51:20|150069.2|149939.2|150067|149937|150070.4|149940.4|150067|149937|17
1650397890000|2022-04-19 19:51:30|150068.7|149938.7|150067.6|149937.6|150068.7|149938.7|150065.8|149935.8|20
1650397900000|2022-04-19 19:51:40|150064.5|149934.5|150067|149937|150068.7|149938.7|150061.6|149931.6|24
1650397910000|2022-04-19 19:51:50|150066.7|149936.7|150069.7|149939.7|150076.1|149946.1|150060.8|149930.8|28
1650397920000|2022-04-19 19:52:00|150072.6|149942.6|150069.5|149939.5|150073.6|149943.6|150069.4|149939.4|22
1650397930000|2022-04-19 19:52:10|150055.7|149925.7|150050.8|149920.8|150061.1|149931.1|150049.5|149919.5|28
1650397940000|2022-04-19 19:52:20|150051.1|149921.1|150051.8|149921.8|150053.1|149923.1|150051.1|149921.1|17
1650397950000|2022-04-19 19:52:30|150050.6|149920.6|150047.3|149917.3|150050.6|149920.6|150046.6|149916.6|11
1650397960000|2022-04-19 19:52:40|150047.6|149917.6|150023|149933|150049.5|149937.9|150023|149917.6|15
1650397970000|2022-04-19 19:52:50|150022.6|149932.6|150047.7|149917.7|150052.5|149936.3|150022.6|149913.7|25
1650397980000|2022-04-19 19:53:00|150047.9|149917.9|150049|149919|150051.1|149921.1|150047.8|149917.8|29
1650397990000|2022-04-19 19:53:10|150048.7|149918.7|150049.6|149919.6|150050.8|149920.8|150048.7|149918.7|30
1650398000000|2022-04-19 19:53:20|150049.5|149919.5|150052.1|149922.1|150053|149923|150048.3|149918.3|22
1650398010000|2022-04-19 19:53:30|150052.6|149922.6|150055.6|149925.6|150056.3|149926.3|150046|149916|31
1650398020000|2022-04-19 19:53:40|150054.7|149924.7|150050.2|149920.2|150057.3|149927.3|150047.6|149917.6|31
1650398030000|2022-04-19 19:53:50|150048.1|149918.1|150044.7|149914.7|150048.1|149918.1|150041.2|149911.2|27
1650398040000|2022-04-19 19:54:00|150044.4|149914.4|150048.5|149918.5|150050.3|149920.3|150042.4|149912.4|32
1650398050000|2022-04-19 19:54:10|150048.1|149918.1|150015.1|149885.1|150048.1|149918.1|149997.6|149884.2|35
1650398060000|2022-04-19 19:54:20|150012.4|149882.4|150017.7|149887.7|150020|149890|150012.4|149882.4|26
1650398070000|2022-04-19 19:54:30|150019.6|149889.6|150032.5|149902.5|150035.4|149905.4|150019.6|149889.6|28
1650398080000|2022-04-19 19:54:40|150033.3|149903.3|150034.3|149904.3|150041.2|149911.2|150032.1|149902.1|31
1650398090000|2022-04-19 19:54:50|150036.4|149906.4|150039.3|149909.3|150039.7|149909.7|150035.4|149905.4|24
1650398100000|2022-04-19 19:55:00|150039|149909|150066.3|149936.3|150066.3|149940.9|150030.9|149906.7|19
1650398110000|2022-04-19 19:55:10|150069|149939|150062.3|149932.3|150075.1|149945.1|150062.3|149932.3|25
1650398120000|2022-04-19 19:55:20|150063|149933|150066.3|149936.3|150067.3|149937.3|150063|149933|17
1650398130000|2022-04-19 19:55:30|150066.9|149936.9|150049.6|149919.6|150066.9|149936.9|150049.6|149919.6|14
1650398140000|2022-04-19 19:55:40|150048.1|149918.1|150050.6|149920.6|150052.3|149922.3|150044.4|149914.4|27
1650398150000|2022-04-19 19:55:50|150050.1|149920.1|150033.9|149943.9|150050.8|149943.9|150022.4|149915.6|17
1650398160000|2022-04-19 19:56:00|150032.9|149942.9|150050.5|149920.5|150055|149947.6|150032.9|149920.5|17
1650398170000|2022-04-19 19:56:10|150050.6|149920.6|150051.8|149921.8|150053.3|149923.3|150050.1|149920.1|23
1650398180000|2022-04-19 19:56:20|150051.3|149921.3|150050.9|149920.9|150052.4|149922.4|150046.1|149916.1|25
1650398190000|2022-04-19 19:56:30|150051.4|149921.4|150048.6|149918.6|150053.3|149923.3|150047.1|149917.1|22
1650398200000|2022-04-19 19:56:40|150048.8|149918.8|150048.8|149918.8|150049.3|149919.3|150048.3|149918.3|16
1650398210000|2022-04-19 19:56:50|150049.2|149919.2|150027.1|149937.1|150049.3|149938.9|150026|149919.1|17
1650398220000|2022-04-19 19:57:00|150027.5|149937.5|150023|149933|150027.5|149937.5|150021.1|149931.1|28
1650398230000|2022-04-19 19:57:10|150022.9|149932.9|150009.8|149919.8|150039|149933.9|150008.6|149898.5|23
1650398240000|2022-04-19 19:57:20|150031.7|149901.7|150027.6|149897.6|150031.9|149901.9|150023.8|149893.8|20
1650398250000|2022-04-19 19:57:30|150028.7|149898.7|150020.8|149930.8|150043.8|149932.2|150020.6|149898.7|21
1650398260000|2022-04-19 19:57:40|150020.9|149930.9|150041.3|149911.3|150043|149932.1|150018.8|149911.3|22
1650398270000|2022-04-19 19:57:50|150041.2|149911.2|150022.4|149932.4|150043.9|149932.7|150022.2|149911.1|16
1650398280000|2022-04-19 19:58:00|150046.9|149916.9|150014.8|149924.8|150046.9|149924.8|150013.9|149905.6|23
1650398290000|2022-04-19 19:58:10|150013.5|149923.5|150045.9|149915.9|150048.4|149936.5|150013.5|149913.4|22
1650398300000|2022-04-19 19:58:20|150046.5|149916.5|150044.4|149914.4|150047.7|149917.7|150044.4|149914.4|24
1650398310000|2022-04-19 19:58:30|150043.8|149913.8|150044.2|149914.2|150045.5|149915.5|150043.4|149913.4|25
1650398320000|2022-04-19 19:58:40|150043.7|149913.7|150044.7|149914.7|150046.4|149916.4|150041.5|149911.5|23
1650398330000|2022-04-19 19:58:50|150044.3|149914.3|150043.4|149913.4|150045|149915|150042.1|149912.1|24
1650398340000|2022-04-19 19:59:00|150042.1|149912.1|150037.6|149907.6|150047.1|149933.9|150022.5|149907.6|33
1650398350000|2022-04-19 19:59:10|150037.3|149907.3|150040.3|149910.3|150040.3|149910.3|150036.2|149906.2|28
1650398360000|2022-04-19 19:59:20|150041.5|149911.5|150040.1|149910.1|150042.2|149912.2|150040.1|149910.1|16
1650398370000|2022-04-19 19:59:30|150040.8|149910.8|150045.6|149915.6|150046.1|149916.1|150039.9|149909.9|27
1650398380000|2022-04-19 19:59:40|150045.9|149915.9|150041.8|149911.8|150045.9|149915.9|150041.3|149911.3|31
1650398390000|2022-04-19 19:59:50|150041.3|149911.3|150040.9|149910.9|150043.1|149913.1|150039.5|149909.5|24
1650398400000|2022-04-19 20:00:00|150040.1|149910.1|150028.8|149938.8|150046.7|149940.8|150025.4|149909|38
1650398410000|2022-04-19 20:00:10|150029|149939|150031.6|149941.6|150032.6|149942.6|150027.7|149937.7|30
1650398420000|2022-04-19 20:00:20|150031.5|149941.5|150022.6|149932.6|150062.3|149948.3|150020.7|149914.4|37
1650398430000|2022-04-19 20:00:30|150022.8|149932.8|150043.3|149913.3|150045.3|149932.8|150022.2|149909.7|27
1650398440000|2022-04-19 20:00:40|150044.9|149914.9|150046.8|149916.8|150052|149922|150044.9|149914.9|31
1650398450000|2022-04-19 20:00:50|150046.3|149916.3|150050.6|149920.6|150051.4|149921.4|150046.3|149916.3|30
1650398460000|2022-04-19 20:01:00|150050|149920|150050.3|149920.3|150053.6|149923.6|150048.8|149918.8|31
1650398470000|2022-04-19 20:01:10|150050.4|149920.4|150050.4|149920.4|150053.3|149923.3|150049.6|149919.6|27
1650398480000|2022-04-19 20:01:20|150051|149921|150048.7|149918.7|150051.4|149921.4|150048.5|149918.5|26
1650398490000|2022-04-19 20:01:30|150049.8|149919.8|150042.2|149952.2|150059.5|149952.2|150033.8|149919.8|34
1650398500000|2022-04-19 20:01:40|150043.3|149953.3|150043.2|149953.2|150044.5|149954.5|150041.7|149951.7|20
1650398510000|2022-04-19 20:01:50|150043.5|149953.5|150029.6|149939.6|150044.2|149954.2|150029|149939|24
1650398520000|2022-04-19 20:02:00|150029.8|149939.8|150023.5|149933.5|150029.8|149939.8|150023.5|149933.5|28
1650398530000|2022-04-19 20:02:10|150023.6|149933.6|150024.8|149934.8|150027.6|149937.6|150023.6|149933.6|16
1650398540000|2022-04-19 20:02:20|150024.3|149934.3|150023.4|149933.4|150024.3|149934.3|150022|149932|21
1650398550000|2022-04-19 20:02:30|150021.1|149931.1|150017.1|149927.1|150021.1|149931.1|150016.2|149926.2|28
1650398560000|2022-04-19 20:02:40|150017.2|149927.2|150011.9|149921.9|150017.2|149927.2|150011.9|149921.9|27
1650398570000|2022-04-19 20:02:50|150012.4|149922.4|150015.7|149925.7|150015.7|149925.7|150011.3|149921.3|24
1650398580000|2022-04-19 20:03:00|150015.6|149925.6|150016.1|149926.1|150016.3|149926.3|150014.4|149924.4|17
1650398590000|2022-04-19 20:03:10|150016|149926|150015.7|149925.7|150016.7|149926.7|150012.2|149922.2|20
1650398600000|2022-04-19 20:03:20|150016.1|149926.1|150015.3|149925.3|150016.7|149926.7|150014|149924|23
1650398610000|2022-04-19 20:03:30|150015.5|149925.5|150018.4|149928.4|150018.7|149928.7|150015|149925|23
1650398620000|2022-04-19 20:03:40|150018.5|149928.5|150014.7|149924.7|150018.5|149928.5|150012.8|149922.8|19
1650398630000|2022-04-19 20:03:50|150015.8|149925.8|150015.1|149925.1|150017.2|149927.2|150015|149925|17
1650398640000|2022-04-19 20:04:00|150015.2|149925.2|150018.3|149928.3|150019.7|149929.7|150014.7|149924.7|17
1650398650000|2022-04-19 20:04:10|150018.4|149928.4|150016.5|149926.5|150018.5|149928.5|150012.9|149922.9|19
1650398660000|2022-04-19 20:04:20|150016.2|149926.2|150016.2|149926.2|150016.4|149926.4|150014.8|149924.8|15
1650398670000|2022-04-19 20:04:30|150015.6|149925.6|150014.6|149924.6|150016|149926|150012.2|149922.2|17
1650398680000|2022-04-19 20:04:40|150014.3|149924.3|150018.1|149928.1|150018.9|149928.9|150014.3|149924.3|14
1650398690000|2022-04-19 20:04:50|150017.6|149927.6|150017|149927|150017.6|149927.6|150013.4|149923.4|20
1650398700000|2022-04-19 20:05:00|150017.2|149927.2|150018.3|149928.3|150019.1|149929.1|150015.6|149925.6|21
1650398710000|2022-04-19 20:05:10|150018.1|149928.1|149996.5|149906.5|150019.7|149929.7|149991.2|149901.2|24
1650398720000|2022-04-19 20:05:20|149996|149906|149993|149903|149996.2|149906.2|149991.6|149901.6|15
1650398730000|2022-04-19 20:05:30|149993.2|149903.2|150032.8|149942.8|150032.8|149942.8|149992.3|149902.3|13
1650398740000|2022-04-19 20:05:40|150033.5|149943.5|150053.8|149923.8|150053.8|149943.5|150033.5|149917.8|24
1650398750000|2022-04-19 20:05:50|150053.1|149923.1|150055.1|149925.1|150055.1|149925.1|150052.1|149922.1|21
1650398760000|2022-04-19 20:06:00|150055.5|149925.5|150056.8|149926.8|150056.8|149926.8|150054.5|149924.5|17
1650398770000|2022-04-19 20:06:10|150057.2|149927.2|150054.8|149924.8|150057.2|149927.2|150054.8|149924.8|12
1650398780000|2022-04-19 20:06:20|150054.9|149924.9|150056.8|149926.8|150056.8|149926.8|150054.9|149924.9|10
1650398790000|2022-04-19 20:06:30|150060.6|149930.6|150052.1|149922.1|150060.6|149930.6|150052.1|149922.1|10
1650398800000|2022-04-19 20:06:40|150052.4|149922.4|150055.1|149925.1|150055.4|149925.4|150052.4|149922.4|15
1650398810000|2022-04-19 20:06:50|150056|149926|150057.1|149927.1|150057.1|149927.1|150053.9|149923.9|9
1650398820000|2022-04-19 20:07:00|150056.8|149926.8|150059.3|149929.3|150059.8|149929.8|150056.8|149926.8|10
1650398830000|2022-04-19 20:07:10|150058.7|149928.7|150053.4|149923.4|150058.7|149928.7|150051.3|149921.3|6
1650398840000|2022-04-19 20:07:20|150054.7|149924.7|150054.7|149924.7|150055.9|149925.9|150053.8|149923.8|6
1650398850000|2022-04-19 20:07:30|150056.1|149926.1|149961.6|149871.6|150056.2|149935.4|149957.8|149849.1|19
1650398860000|2022-04-19 20:07:40|149964|149874|149983.4|149853.4|149988.6|149874|149964|149853.2|24
1650398870000|2022-04-19 20:07:50|149983.8|149853.8|149983.2|149853.2|149984.3|149854.3|149983.1|149853.1|21
1650398880000|2022-04-19 20:08:00|149983.7|149853.7|149990.5|149860.5|149994.4|149864.4|149983|149853|26
1650398890000|2022-04-19 20:08:10|149990.2|149860.2|149984.4|149854.4|149990.2|149879.6|149966.3|149853.6|27
1650398900000|2022-04-19 20:08:20|149984.7|149854.7|149982.3|149852.3|149990.8|149860.8|149982.2|149852.2|32
1650398910000|2022-04-19 20:08:30|149982|149852|149986.7|149856.7|149987.4|149857.4|149982|149852|19
1650398920000|2022-04-19 20:08:40|149987|149857|149986|149856|149987.7|149857.7|149985.9|149855.9|17
1650398930000|2022-04-19 20:08:50|149985.3|149855.3|149985.9|149855.9|149987.5|149857.5|149984.8|149854.8|18
1650398940000|2022-04-19 20:09:00|149986.7|149856.7|149988.1|149858.1|149988.6|149858.6|149986.6|149856.6|12
1650398950000|2022-04-19 20:09:10|149988.7|149858.7|149985.9|149855.9|149988.7|149858.7|149985.8|149855.8|21
1650398960000|2022-04-19 20:09:20|149985.7|149855.7|149985|149855|149986.4|149856.4|149985|149855|11
1650398970000|2022-04-19 20:09:30|149986.2|149856.2|149987.9|149857.9|149990.5|149860.5|149985.2|149855.2|13
1650398980000|2022-04-19 20:09:40|149988.2|149858.2|149988.7|149858.7|149989.2|149859.2|149988.2|149858.2|14
1650398990000|2022-04-19 20:09:50|149988.9|149858.9|149989.2|149859.2|149989.5|149859.5|149988.9|149858.9|9
1650399000000|2022-04-19 20:10:00|149989.5|149859.5|149984.9|149854.9|149989.5|149859.5|149983.6|149853.6|14
1650399010000|2022-04-19 20:10:10|149986.8|149856.8|149985.4|149855.4|149987.1|149876.5|149965.6|149854.9|15
1650399020000|2022-04-19 20:10:20|149986.1|149856.1|149983.9|149853.9|149986.6|149856.6|149983.9|149853.9|12
1650399030000|2022-04-19 20:10:30|149983.8|149853.8|149981.7|149851.7|149985.4|149855.4|149980.8|149850.8|16
1650399040000|2022-04-19 20:10:40|149983.2|149853.2|149948.2|149858.2|149983.9|149858.6|149945.5|149849.4|24
1650399050000|2022-04-19 20:10:50|149965.2|149835.2|149957.3|149867.3|149983.1|149874.8|149942.5|149833.7|22
1650399060000|2022-04-19 20:11:00|149957.6|149867.6|149984.3|149854.3|149985.4|149873.1|149957.6|149853.2|22
1650399070000|2022-04-19 20:11:10|149984.9|149854.9|149984.6|149854.6|149986.6|149856.6|149984.6|149854.6|14
1650399080000|2022-04-19 20:11:20|149984.3|149854.3|149985.5|149855.5|149986|149856|149984.3|149854.3|5
1650399090000|2022-04-19 20:11:30|149985.4|149855.4|149967.2|149877.2|149985.4|149877.2|149967.2|149854.5|5
1650399100000|2022-04-19 20:11:40|149966.2|149876.2|149986.5|149856.5|149986.6|149876.2|149966.2|149854.1|7
1650399110000|2022-04-19 20:11:50|149986.3|149856.3|149967.2|149877.2|149986.3|149877.2|149966.3|149855.4|5
1650399120000|2022-04-19 20:12:00|149966.9|149876.9|149965.2|149875.2|149985.4|149877.2|149965.2|149849.1|9
1650399130000|2022-04-19 20:12:10|149965|149875|149984.9|149854.9|149986.8|149875.9|149963|149854.9|12
1650399140000|2022-04-19 20:12:20|149985.8|149855.8|149986|149856|149986|149856|149984.9|149854.9|5
1650399150000|2022-04-19 20:12:30|149986.2|149856.2|149970.8|149880.8|149989.1|149880.8|149967.5|149855.6|10
1650399160000|2022-04-19 20:12:40|149989.4|149859.4|149975.1|149885.1|149994.7|149886.7|149975.1|149859.4|19
1650399170000|2022-04-19 20:12:50|149975.4|149885.4|149989.4|149859.4|149995.7|149887.6|149972.2|149858.3|27
1650399180000|2022-04-19 20:13:00|149989.2|149859.2|149982.2|149852.2|149989.6|149859.6|149981.7|149851.7|21
1650399190000|2022-04-19 20:13:10|149982.1|149852.1|149984.9|149854.9|149985.4|149855.4|149982.1|149852.1|22
1650399200000|2022-04-19 20:13:20|149985.3|149855.3|149984.7|149854.7|149985.3|149855.3|149981.9|149851.9|12
1650399210000|2022-04-19 20:13:30|149984.5|149854.5|149992.6|149862.6|149992.6|149862.6|149981.4|149851.4|20
1650399220000|2022-04-19 20:13:40|149992.4|149862.4|149986.8|149856.8|149992.4|149862.4|149982.5|149852.5|25
1650399230000|2022-04-19 20:13:50|149985|149855|149984.1|149854.1|149990.2|149860.2|149979.4|149849.4|17
1650399240000|2022-04-19 20:14:00|149981.1|149851.1|149983.7|149853.7|149983.9|149853.9|149979.5|149849.5|22
1650399250000|2022-04-19 20:14:10|149983|149853|149983.7|149853.7|149984|149854|149982.8|149852.8|16
1650399260000|2022-04-19 20:14:20|149982.8|149852.8|149988.6|149858.6|149988.8|149858.8|149982.8|149852.8|18
1650399270000|2022-04-19 20:14:30|149987.9|149857.9|149982.4|149852.4|149988|149858|149978|149848|22
1650399280000|2022-04-19 20:14:40|149978.5|149848.5|149985.9|149855.9|149985.9|149855.9|149978.5|149848.5|26
1650399290000|2022-04-19 20:14:50|149987.3|149857.3|149987.4|149857.4|149987.9|149857.9|149986.9|149856.9|9
1650399300000|2022-04-19 20:15:00|149988.5|149858.5|149985.4|149855.4|149988.5|149858.5|149982.1|149852.1|28
1650399310000|2022-04-19 20:15:10|149985.5|149855.5|149985.5|149855.5|149985.5|149855.5|149983.3|149853.3|18
1650399320000|2022-04-19 20:15:20|149985.8|149855.8|149987.2|149857.2|149987.5|149857.5|149985.6|149855.6|20
1650399330000|2022-04-19 20:15:30|149987.4|149857.4|149986.5|149856.5|149987.4|149857.4|149985.4|149855.4|25
1650399340000|2022-04-19 20:15:40|149986.7|149856.7|149986.5|149856.5|149986.9|149856.9|149985.4|149855.4|17
1650399350000|2022-04-19 20:15:50|149986.6|149856.6|149981.6|149851.6|149987.6|149857.6|149981.6|149851.6|24
1650399360000|2022-04-19 20:16:00|149981.5|149851.5|149983.7|149853.7|149983.8|149853.8|149981|149851|17
1650399370000|2022-04-19 20:16:10|149983.3|149853.3|149988.3|149858.3|149988.5|149858.5|149983.1|149853.1|20
1650399380000|2022-04-19 20:16:20|149988.8|149858.8|149986.5|149856.5|149988.8|149858.8|149983.6|149853.6|24
1650399390000|2022-04-19 20:16:30|149986.8|149856.8|149987.2|149857.2|149987.2|149857.2|149985.4|149855.4|16
1650399400000|2022-04-19 20:16:40|149987.1|149857.1|149984.5|149854.5|149987.1|149857.1|149981.4|149851.4|19
1650399410000|2022-04-19 20:16:50|149985|149855|149984.3|149854.3|149985|149855|149980.9|149850.9|22
1650399420000|2022-04-19 20:17:00|149981.9|149851.9|149979.7|149849.7|149983.3|149853.3|149979.6|149849.6|19
1650399430000|2022-04-19 20:17:10|149980.2|149850.2|149980.3|149850.3|149986.4|149856.4|149976.9|149846.9|25
1650399440000|2022-04-19 20:17:20|149978.8|149848.8|149985.1|149855.1|149986.4|149856.4|149978.8|149848.8|25
1650399450000|2022-04-19 20:17:30|149985.2|149855.2|149983.2|149853.2|149986|149856|149981.4|149851.4|18
1650399460000|2022-04-19 20:17:40|149983.7|149853.7|149984.1|149854.1|149984.2|149854.2|149980.8|149850.8|17
1650399470000|2022-04-19 20:17:50|149983.7|149853.7|149981.7|149851.7|149984.9|149854.9|149979.8|149849.8|20
1650399480000|2022-04-19 20:18:00|149981.9|149851.9|149984.3|149854.3|149987.7|149857.7|149981.5|149851.5|22
1650399490000|2022-04-19 20:18:10|149985|149855|149983.3|149853.3|149985.1|149855.1|149982.4|149852.4|10
1650399500000|2022-04-19 20:18:20|149982.9|149852.9|149984.7|149854.7|149984.8|149854.8|149980|149850|19
1650399510000|2022-04-19 20:18:30|149984.6|149854.6|149982.6|149852.6|149984.6|149854.6|149978.9|149848.9|13
1650399520000|2022-04-19 20:18:40|149983.4|149853.4|149984.9|149854.9|149985.5|149855.5|149982.9|149852.9|15
1650399530000|2022-04-19 20:18:50|149985.4|149855.4|149986|149856|149986|149856|149984.5|149854.5|16
1650399540000|2022-04-19 20:19:00|149986.1|149856.1|149984.5|149854.5|149986.4|149856.4|149983.4|149853.4|25
1650399550000|2022-04-19 20:19:10|149984.6|149854.6|149984.8|149854.8|149984.8|149854.8|149982.4|149852.4|12
1650399560000|2022-04-19 20:19:20|149985|149855|149984.8|149854.8|149985|149855|149983.6|149853.6|14
1650399570000|2022-04-19 20:19:30|149984.5|149854.5|149981.3|149851.3|149986.1|149856.1|149980.3|149850.3|22
1650399580000|2022-04-19 20:19:40|149981.2|149851.2|149980.2|149850.2|149983.3|149853.3|149979.2|149849.2|12
1650399590000|2022-04-19 20:19:50|149980.7|149850.7|149937.7|149807.7|149982.1|149855.4|149937.7|149807.7|19
1650399600000|2022-04-19 20:20:00|149941.5|149811.5|149928.4|149798.4|149941.5|149811.5|149925.4|149795.4|28
1650399610000|2022-04-19 20:20:10|149927.7|149797.7|149929.9|149799.9|149930.6|149800.6|149926|149796|21
1650399620000|2022-04-19 20:20:20|149930.4|149800.4|149928.8|149798.8|149931.6|149801.6|149927.3|149797.3|22
1650399630000|2022-04-19 20:20:30|149929.1|149799.1|149926.6|149796.6|149930.8|149800.8|149926.6|149796.6|18
1650399640000|2022-04-19 20:20:40|149926.4|149796.4|149927.1|149797.1|149928.8|149798.8|149925.1|149795.1|21
1650399650000|2022-04-19 20:20:50|149926.4|149796.4|149929.5|149799.5|149930.1|149800.1|149924.2|149794.2|18
1650399660000|2022-04-19 20:21:00|149929.9|149799.9|149937.8|149807.8|149941.6|149811.6|149926.6|149796.6|21
1650399670000|2022-04-19 20:21:10|149937.4|149807.4|149930.4|149800.4|149938.5|149808.5|149926.1|149796.1|20
1650399680000|2022-04-19 20:21:20|149926.2|149796.2|149929.8|149799.8|149929.8|149799.8|149919.6|149789.6|17
1650399690000|2022-04-19 20:21:30|149929.7|149799.7|149926.6|149796.6|149930.1|149800.1|149925|149795|16
1650399700000|2022-04-19 20:21:40|149926.1|149796.1|149927.7|149797.7|149928.1|149798.1|149920.9|149790.9|14
1650399710000|2022-04-19 20:21:50|149928.8|149798.8|149917|149787|149929.1|149799.1|149916.3|149786.3|15
1650399720000|2022-04-19 20:22:00|149915.9|149785.9|149916.8|149786.8|149918.9|149788.9|149912.8|149782.8|25
1650399730000|2022-04-19 20:22:10|149915.5|149785.5|149917|149787|149922.3|149804.8|149894.8|149784.6|23
1650399740000|2022-04-19 20:22:20|149917.2|149787.2|149922.9|149792.9|149922.9|149792.9|149914.4|149784.4|21
1650399750000|2022-04-19 20:22:30|149922.8|149792.8|149919.4|149789.4|149922.9|149792.9|149918.6|149788.6|20
1650399760000|2022-04-19 20:22:40|149919.6|149789.6|149919|149789|149923.6|149793.6|149918.7|149788.7|24
1650399770000|2022-04-19 20:22:50|149918.7|149788.7|149916.8|149786.8|149921.6|149791.6|149916.7|149786.7|15
1650399780000|2022-04-19 20:23:00|149916.1|149786.1|149924.4|149794.4|149927.6|149809.6|149888.6|149786.1|18
1650399790000|2022-04-19 20:23:10|149923.8|149793.8|149916.2|149786.2|149927|149797|149916.2|149786.2|14
1650399800000|2022-04-19 20:23:20|149918.3|149788.3|149919|149789|149923.5|149793.5|149918.3|149788.3|14
1650399810000|2022-04-19 20:23:30|149920.5|149790.5|149921.9|149791.9|149926.3|149796.3|149920|149790|23
1650399820000|2022-04-19 20:23:40|149923.6|149793.6|149923.5|149793.5|149923.7|149793.7|149921.7|149791.7|10
1650399830000|2022-04-19 20:23:50|149923|149793|149919.4|149789.4|149923.7|149793.7|149918.8|149788.8|15
1650399840000|2022-04-19 20:24:00|149919.6|149789.6|149927.2|149797.2|149929.2|149799.2|149919.6|149789.6|20
1650399850000|2022-04-19 20:24:10|149926.9|149796.9|149919.1|149789.1|149927.9|149797.9|149915.6|149785.6|15
1650399860000|2022-04-19 20:24:20|149920.2|149790.2|149924|149794|149924|149794|149920.2|149790.2|8
1650399870000|2022-04-19 20:24:30|149924.4|149794.4|149916.5|149786.5|149927|149797|149916.4|149786.4|12
1650399880000|2022-04-19 20:24:40|149919.2|149789.2|149926.9|149796.9|149927.9|149797.9|149917.2|149787.2|13
1650399890000|2022-04-19 20:24:50|149912.4|149782.4|149889.4|149759.4|149914.2|149784.2|149888.4|149758.4|34
1650399900000|2022-04-19 20:25:00|149889.3|149759.3|149888.8|149758.8|149891.9|149761.9|149888.7|149758.7|15
1650399910000|2022-04-19 20:25:10|149890.2|149760.2|149887.6|149757.6|149891.5|149761.5|149886.7|149756.7|11
1650399920000|2022-04-19 20:25:20|149887.7|149757.7|149890.9|149760.9|149891.7|149761.7|149882.1|149752.1|17
1650399930000|2022-04-19 20:25:30|149891.4|149761.4|149891.1|149761.1|149894.8|149764.8|149887.4|149757.4|19
1650399940000|2022-04-19 20:25:40|149891.8|149761.8|149887.6|149757.6|149891.8|149761.8|149876.8|149746.8|21
1650399950000|2022-04-19 20:25:50|149880.4|149750.4|149890.1|149760.1|149891.4|149768.4|149858.4|149748.4|23
1650399960000|2022-04-19 20:26:00|149889.1|149759.1|149891.2|149761.2|149891.8|149761.8|149889.1|149759.1|25
1650399970000|2022-04-19 20:26:10|149892.5|149762.5|149887.4|149757.4|149892.6|149762.6|149887.4|149757.4|23
1650399980000|2022-04-19 20:26:20|149888.8|149758.8|149892.5|149762.5|149893.3|149763.3|149871.8|149741.8|26
1650399990000|2022-04-19 20:26:30|149879|149749|149885.6|149755.6|149887.5|149757.5|149875.4|149745.4|24
1650400000000|2022-04-19 20:26:40|149885.2|149755.2|149884.4|149754.4|149885.2|149755.2|149884.4|149754.4|10
1650400010000|2022-04-19 20:26:50|149884.7|149754.7|149885.9|149755.9|149886.5|149756.5|149882.6|149752.6|15
1650400020000|2022-04-19 20:27:00|149885.8|149755.8|149884.8|149754.8|149887.8|149757.8|149883.9|149753.9|17
1650400030000|2022-04-19 20:27:10|149884.3|149754.3|149886.5|149756.5|149887.1|149757.1|149884.3|149754.3|10
1650400040000|2022-04-19 20:27:20|149886.1|149756.1|149883.9|149753.9|149886.1|149756.1|149881.9|149751.9|14
1650400050000|2022-04-19 20:27:30|149883.2|149753.2|149885.1|149755.1|149885.1|149755.1|149880.2|149750.2|21
1650400060000|2022-04-19 20:27:40|149884.6|149754.6|149869.3|149739.3|149884.6|149754.6|149869.3|149739.3|11
1650400070000|2022-04-19 20:27:50|149869.1|149739.1|149878.4|149748.4|149878.4|149748.4|149869.1|149739.1|7
1650400080000|2022-04-19 20:28:00|149878|149748|149881.4|149751.4|149883.7|149753.7|149875.6|149745.6|23
1650400090000|2022-04-19 20:28:10|149881|149751|149880.3|149750.3|149882.3|149752.3|149879.8|149749.8|20
1650400100000|2022-04-19 20:28:20|149881.8|149751.8|149882.8|149752.8|149882.8|149752.8|149867.4|149737.4|14
1650400110000|2022-04-19 20:28:30|149884|149754|149881.1|149751.1|149884|149754|149881.1|149751.1|8
1650400120000|2022-04-19 20:28:40|149882.3|149752.3|149880.1|149750.1|149883.2|149753.2|149871.2|149741.2|13
1650400130000|2022-04-19 20:28:50|149880.5|149750.5|149880.7|149750.7|149884.8|149754.8|149880.2|149750.2|8
1650400140000|2022-04-19 20:29:00|149880.8|149750.8|149876.3|149746.3|149882.5|149752.5|149873.1|149743.1|10
1650400150000|2022-04-19 20:29:10|149873.5|149743.5|149859.6|149729.6|149880.3|149750.3|149859.6|149729.6|28
1650400160000|2022-04-19 20:29:20|149859.4|149729.4|149874.3|149744.3|149886.2|149756.2|149857.2|149727.2|16
1650400170000|2022-04-19 20:29:30|149872.8|149742.8|149860.9|149730.9|149879.2|149749.2|149848.7|149718.7|31
1650400180000|2022-04-19 20:29:40|149861.4|149731.4|149840.7|149710.7|149861.4|149731.4|149828.5|149698.5|29
1650400190000|2022-04-19 20:29:50|149849.6|149719.6|149854.3|149724.3|149859.9|149729.9|149846.8|149716.8|21
1650400200000|2022-04-19 20:30:00|149851.5|149721.5|149862.2|149732.2|149870.3|149740.3|149851.5|149721.5|25
1650400210000|2022-04-19 20:30:10|149861.4|149731.4|149861.6|149731.6|149867.5|149737.5|149858|149728|23
1650400220000|2022-04-19 20:30:20|149864.6|149734.6|149864.3|149734.3|149866.1|149736.1|149860.8|149730.8|18
1650400230000|2022-04-19 20:30:30|149864|149734|149861.6|149731.6|149864.2|149734.2|149861.3|149731.3|15
1650400240000|2022-04-19 20:30:40|149861.5|149731.5|149865.8|149735.8|149865.8|149735.8|149861.5|149731.5|15
1650400250000|2022-04-19 20:30:50|149865|149735|149863.8|149733.8|149865.5|149735.5|149863.8|149733.8|4
1650400260000|2022-04-19 20:31:00|149864.1|149734.1|149864.4|149734.4|149866.3|149736.3|149861.6|149731.6|6
1650400270000|2022-04-19 20:31:10|149864.2|149734.2|149867.9|149737.9|149867.9|149737.9|149863.2|149733.2|8
1650400280000|2022-04-19 20:31:20|149847.9|149757.9|149847.9|149757.9|149847.9|149757.9|149847.9|149757.9|1
1650400290000|2022-04-19 20:31:30|149846.7|149756.7|149847.1|149757.1|149847.1|149757.1|149846.7|149756.7|3
1650400300000|2022-04-19 20:31:40|149846.5|149756.5|149865.5|149735.5|149865.5|149756.5|149846.5|149735.5|2
1650400310000|2022-04-19 20:31:50|149847.9|149757.9|149846.5|149756.5|149847.9|149757.9|149846.5|149756.5|2
1650400320000|2022-04-19 20:32:00|149846.7|149756.7|149852.6|149762.6|149865.5|149766.7|149846.7|149735.5|6
1650400330000|2022-04-19 20:32:10|149850.5|149760.5|149847.3|149757.3|149850.5|149760.5|149847.1|149757.1|4
1650400340000|2022-04-19 20:32:20|149847.1|149757.1|149847.7|149757.7|149848.5|149758.5|149847.1|149757.1|6
1650400350000|2022-04-19 20:32:30|149847.5|149757.5|149862.8|149732.8|149864.8|149757.5|149847.5|149730.4|7
1650400360000|2022-04-19 20:32:40|149862|149732|149861|149731|149862.8|149732.8|149861|149731|6
1650400370000|2022-04-19 20:32:50|149866.3|149736.3|149858.9|149728.9|149869.1|149757.5|149847.5|149728.9|12
1650400380000|2022-04-19 20:33:00|149859.2|149729.2|149854.2|149724.2|149859.2|149729.2|149854.2|149724.2|3
1650400390000|2022-04-19 20:33:10|149859.1|149729.1|149856.9|149726.9|149859.1|149729.1|149856.9|149726.9|5
1650400400000|2022-04-19 20:33:20|149863.8|149733.8|149868.7|149738.7|149871|149741|149863.8|149733.8|7
1650400410000|2022-04-19 20:33:30|149857|149727|149871.9|149741.9|149876.3|149746.3|149857|149727|12
1650400420000|2022-04-19 20:33:40|149871.8|149741.8|149876.2|149746.2|149877.6|149761.9|149851.9|149737.8|9
1650400430000|2022-04-19 20:33:50|149873.6|149743.6|149888.1|149758.1|149888.1|149758.1|149870.7|149740.7|7
1650400440000|2022-04-19 20:34:00|149889.2|149759.2|149886.1|149756.1|149889.2|149759.2|149886.1|149756.1|6
1650400450000|2022-04-19 20:34:10|149886.2|149756.2|149889|149759|149890.7|149760.7|149885.2|149755.2|10
1650400460000|2022-04-19 20:34:20|149888.8|149758.8|149895.2|149765.2|149897.6|149767.6|149888.8|149758.8|10
1650400470000|2022-04-19 20:34:30|149897.9|149767.9|149906.4|149776.4|149906.4|149776.4|149896.3|149766.3|8
1650400480000|2022-04-19 20:34:40|149907.7|149777.7|149907.2|149777.2|149908.7|149778.7|149907.1|149777.1|10
1650400490000|2022-04-19 20:34:50|149907|149777|149911.9|149781.9|149912.9|149782.9|149907|149777|9
1650400500000|2022-04-19 20:35:00|149911.6|149781.6|149911|149781|149912.5|149782.5|149910.8|149780.8|8
1650400510000|2022-04-19 20:35:10|149911.4|149781.4|149906.4|149776.4|149912.3|149782.3|149906.4|149776.4|12
1650400520000|2022-04-19 20:35:20|149906.3|149776.3|149906.3|149776.3|149909.3|149779.3|149905.1|149775.1|20
1650400530000|2022-04-19 20:35:30|149913.3|149783.3|149911|149781|149920.8|149790.8|149911|149781|19
1650400540000|2022-04-19 20:35:40|149919.5|149789.5|149928.4|149798.4|149931.3|149801.3|149919.5|149789.5|14
1650400550000|2022-04-19 20:35:50|149925.4|149795.4|149932.9|149802.9|149934.6|149804.6|149922.7|149792.7|13
1650400560000|2022-04-19 20:36:00|149933.1|149803.1|149932.8|149802.8|149933.3|149803.3|149932.5|149802.5|10
1650400570000|2022-04-19 20:36:10|149932.5|149802.5|149933.2|149803.2|149933.7|149803.7|149931.1|149801.1|10
1650400580000|2022-04-19 20:36:20|149932.4|149802.4|149932.5|149802.5|149933.8|149803.8|149932.4|149802.4|8
1650400590000|2022-04-19 20:36:30|149932.6|149802.6|149932.3|149802.3|149934|149804|149932.3|149802.3|12
1650400600000|2022-04-19 20:36:40|149932.4|149802.4|149931|149801|149932.7|149802.7|149931|149801|5
1650400610000|2022-04-19 20:36:50|149932.5|149802.5|149913|149823|149932.5|149823.1|149913|149802|4
1650400620000|2022-04-19 20:37:00|149912.8|149822.8|149932.5|149802.5|149932.5|149822.8|149912.7|149802|5
1650400640000|2022-04-19 20:37:20|149913.1|149823.1|149921.9|149791.9|149931.5|149824.7|149913.1|149791|10
1650400650000|2022-04-19 20:37:30|149924.2|149794.2|149915.7|149785.7|149924.2|149794.2|149915.7|149785.7|12
1650400660000|2022-04-19 20:37:40|149920.2|149790.2|149922.5|149792.5|149925.3|149795.3|149920.2|149790.2|7
1650400670000|2022-04-19 20:37:50|149923.7|149793.7|149925.3|149795.3|149926.1|149796.1|149923.4|149793.4|8
1650400680000|2022-04-19 20:38:00|149924.6|149794.6|149923.7|149793.7|149924.6|149794.6|149923.6|149793.6|3
1650400690000|2022-04-19 20:38:10|149926.2|149796.2|149906.5|149816.5|149926.2|149816.6|149906.5|149794.5|4
1650400700000|2022-04-19 20:38:20|149906.3|149816.3|149935.3|149805.3|149940.1|149816.3|149906.3|149788.9|10
1650400710000|2022-04-19 20:38:30|149929.6|149799.6|149919.6|149789.6|149933.5|149803.5|149919.5|149789.5|15
1650400720000|2022-04-19 20:38:40|149919|149789|149918.1|149788.1|149920|149790|149918|149788|11
1650400730000|2022-04-19 20:38:50|149918|149788|149916.8|149786.8|149922|149792|149915.9|149785.9|13
1650400740000|2022-04-19 20:39:00|149916.3|149786.3|149915.9|149785.9|149917.4|149787.4|149915.6|149785.6|8
1650400750000|2022-04-19 20:39:10|149916.1|149786.1|149915.1|149785.1|149919.7|149789.7|149913.6|149783.6|16
1650400760000|2022-04-19 20:39:20|149915.5|149785.5|149916.4|149786.4|149926.6|149796.6|149900.8|149770.8|16
1650400770000|2022-04-19 20:39:30|149914.6|149784.6|149914.8|149784.8|149916.1|149786.1|149912.9|149782.9|16
1650400780000|2022-04-19 20:39:40|149914.3|149784.3|149912.3|149782.3|149920.3|149811.3|149901.3|149782.3|15
1650400790000|2022-04-19 20:39:50|149920.4|149790.4|149921.9|149791.9|149922.8|149792.8|149919.1|149789.1|22
1650400800000|2022-04-19 20:40:00|149921.6|149791.6|149909.9|149779.9|149924.1|149794.1|149909.4|149779.4|31
1650400810000|2022-04-19 20:40:10|149908.5|149778.5|149864.1|149734.1|149973.9|149808.2|149864.1|149731.9|32
1650400820000|2022-04-19 20:40:20|149861.4|149731.4|149863.2|149733.2|149868.2|149738.2|149861.4|149731.4|21
1650400830000|2022-04-19 20:40:30|149862.8|149732.8|149865.8|149735.8|149866.9|149736.9|149862.6|149732.6|21
1650400840000|2022-04-19 20:40:40|149865.7|149735.7|149868.7|149738.7|149869|149739|149864.9|149734.9|8
1650400850000|2022-04-19 20:40:50|149872.7|149742.7|149868.9|149738.9|149872.7|149742.7|149868.9|149738.9|7
1650400860000|2022-04-19 20:41:00|149867.9|149737.9|149870.6|149740.6|149870.6|149740.6|149859|149729|8
1650400870000|2022-04-19 20:41:10|149872.8|149742.8|149866.3|149736.3|149872.8|149742.8|149866.3|149736.3|12
1650400880000|2022-04-19 20:41:20|149869.7|149739.7|149866.6|149736.6|149869.7|149739.7|149864.3|149734.3|6
1650400890000|2022-04-19 20:41:30|149871.3|149741.3|149853.3|149763.3|149871.3|149763.3|149853.3|149737.6|8
1650400900000|2022-04-19 20:41:40|149872.3|149742.3|149870.6|149740.6|149872.3|149742.3|149870.5|149740.5|6
1650400910000|2022-04-19 20:41:50|149869.4|149739.4|149866.8|149736.8|149873.5|149743.5|149866.8|149736.8|7
1650400920000|2022-04-19 20:42:00|149864.3|149734.3|149836.3|149706.3|149871.2|149741.2|149836.3|149706.3|10
1650400930000|2022-04-19 20:42:10|149830.5|149700.5|149895|149765|149901.7|149771.7|149830.5|149700.5|16
1650400940000|2022-04-19 20:42:20|149894.4|149764.4|149912.7|149782.7|149925|149795|149890.1|149760.1|34
1650400950000|2022-04-19 20:42:30|149906|149776|149910.4|149780.4|149917.6|149787.6|149906|149776|29
1650400960000|2022-04-19 20:42:40|149910.2|149780.2|149908.4|149778.4|149911.4|149781.4|149906.8|149776.8|11
1650400970000|2022-04-19 20:42:50|149913.5|149783.5|149916.4|149786.4|149916.4|149786.4|149907|149777|14
1650400980000|2022-04-19 20:43:00|149916.7|149786.7|149910.9|149780.9|149916.7|149786.7|149910.9|149780.9|10
1650400990000|2022-04-19 20:43:10|149913|149783|149915.2|149785.2|149915.2|149785.2|149913|149783|14
1650401000000|2022-04-19 20:43:20|149916.3|149786.3|149913.1|149783.1|149916.3|149786.3|149913.1|149783.1|9
1650401010000|2022-04-19 20:43:30|149913.3|149783.3|149920|149790|149920.9|149801.7|149891.7|149779.3|17
1650401020000|2022-04-19 20:43:40|149921.4|149791.4|149921.3|149791.3|149924|149794|149921.3|149791.3|7
1650401030000|2022-04-19 20:43:50|149920.5|149790.5|149920.3|149790.3|149921.2|149791.2|149919.6|149789.6|8
1650401040000|2022-04-19 20:44:00|149921.2|149791.2|149926|149796|149926|149796|149919|149789|7
1650401050000|2022-04-19 20:44:10|149924.3|149794.3|149917.4|149787.4|149924.3|149794.3|149917.4|149787.4|5
1650401060000|2022-04-19 20:44:20|149920.1|149790.1|149922.2|149792.2|149928.4|149798.4|149912.2|149782.2|9
1650401070000|2022-04-19 20:44:30|149922.1|149792.1|149916.4|149786.4|149922.1|149792.1|149914.8|149784.8|8
1650401080000|2022-04-19 20:44:40|149917.9|149787.9|149918.4|149788.4|149919.7|149789.7|149917.6|149787.6|10
1650401090000|2022-04-19 20:44:50|149918.5|149788.5|149916.4|149786.4|149918.5|149788.5|149916.4|149786.4|3
1650401100000|2022-04-19 20:45:00|149919|149789|149912.5|149782.5|149919|149789|149908.6|149778.6|7
1650401110000|2022-04-19 20:45:10|149912.1|149782.1|149916.1|149786.1|149916.5|149786.5|149912.1|149782.1|7
1650401120000|2022-04-19 20:45:20|149915.2|149785.2|149925.9|149795.9|149925.9|149795.9|149914.7|149784.7|3
1650401130000|2022-04-19 20:45:30|149929|149799|149938|149808|149960.2|149830.2|149929|149799|5
1650401140000|2022-04-19 20:45:40|149941.1|149811.1|149945.7|149815.7|149945.7|149815.7|149941.1|149811.1|2
1650401150000|2022-04-19 20:45:50|149932.8|149802.8|149897.9|149807.9|149938|149816.6|149897.9|149802.8|5
1650401160000|2022-04-19 20:46:00|149903.2|149813.2|149918.3|149788.3|149919.2|149813.2|149903.2|149779.8|5
1650401170000|2022-04-19 20:46:10|149911.7|149781.7|149915.6|149785.6|149915.6|149785.6|149911.7|149781.7|2
1650401180000|2022-04-19 20:46:20|149920.9|149790.9|149922.7|149792.7|149928.7|149798.7|149905|149775|12
1650401190000|2022-04-19 20:46:30|149907.7|149817.7|149916.3|149786.3|149916.3|149817.7|149894|149764|22
1650401200000|2022-04-19 20:46:40|149895.8|149765.8|149898.1|149768.1|149906.2|149776.2|149893.6|149763.6|18
1650401210000|2022-04-19 20:46:50|149893.8|149763.8|149899.6|149769.6|149903.3|149773.3|149893.8|149763.8|10
1650401220000|2022-04-19 20:47:00|149900.2|149770.2|149903.2|149773.2|149903.2|149773.2|149899.5|149769.5|5
1650401230000|2022-04-19 20:47:10|149900.7|149770.7|149902.7|149772.7|149902.7|149772.7|149900.7|149770.7|5
1650401240000|2022-04-19 20:47:20|149877.4|149787.4|149905.2|149775.2|149905.2|149799.2|149876.7|149775.2|6
1650401250000|2022-04-19 20:47:30|149916.1|149786.1|149910.7|149780.7|149916.1|149786.1|149910.7|149780.7|2
1650401260000|2022-04-19 20:47:40|149887.3|149797.3|149905.1|149775.1|149905.5|149797.3|149887.3|149763.1|8
1650401270000|2022-04-19 20:47:50|149908.5|149778.5|149909.4|149779.4|149910.3|149780.3|149895.3|149765.3|15
1650401280000|2022-04-19 20:48:00|149912.9|149782.9|149909.9|149779.9|149912.9|149782.9|149901|149771|7
1650401290000|2022-04-19 20:48:10|149907.8|149777.8|149912|149782|149912|149782|149906.2|149776.2|5
1650401300000|2022-04-19 20:48:20|149937.6|149807.6|149916.8|149786.8|149937.6|149807.6|149916.8|149786.8|4
1650401310000|2022-04-19 20:48:30|149912.6|149782.6|149916.7|149786.7|149916.7|149786.7|149912.2|149782.2|4
1650401320000|2022-04-19 20:48:40|149886.2|149796.2|149895.5|149765.5|149956.5|149796.2|149886.2|149734.5|11
1650401330000|2022-04-19 20:48:50|149895.2|149765.2|149861|149731|149895.2|149765.2|149861|149731|20
1650401340000|2022-04-19 20:49:00|149862.1|149732.1|149873.4|149743.4|149877.6|149747.6|149861.8|149731.8|27
1650401350000|2022-04-19 20:49:10|149874.8|149744.8|149874.3|149744.3|149878.8|149748.8|149871.7|149741.7|8
1650401360000|2022-04-19 20:49:20|149877|149747|149876.9|149746.9|149882|149752|149876.9|149746.9|7
1650401370000|2022-04-19 20:49:30|149876.7|149746.7|149878.9|149748.9|149879.1|149749.1|149875|149745|15
1650401380000|2022-04-19 20:49:40|149885.2|149755.2|149879.6|149749.6|149885.2|149755.2|149879.6|149749.6|3
1650401390000|2022-04-19 20:49:50|149884.4|149754.4|149879.1|149749.1|149884.4|149754.4|149874.8|149744.8|5
1650401400000|2022-04-19 20:50:00|149884.2|149754.2|149887.5|149757.5|149889.7|149759.7|149873.8|149743.8|35
1650401410000|2022-04-19 20:50:10|149887.7|149757.7|149887.2|149757.2|149890.2|149760.2|149884.6|149754.6|11
1650401420000|2022-04-19 20:50:20|149885.6|149755.6|149884.6|149754.6|149886.4|149756.4|149884|149754|6
1650401430000|2022-04-19 20:50:30|149886.2|149756.2|149913.7|149783.7|149913.7|149783.7|149885.2|149755.2|13
1650401440000|2022-04-19 20:50:40|149925.4|149795.4|149903.2|149773.2|149925.4|149795.4|149897|149767|6
1650401450000|2022-04-19 20:50:50|149905.6|149775.6|149928.3|149798.3|149934.6|149804.6|149897|149767|16
1650401460000|2022-04-19 20:51:00|149928|149798|149940.5|149810.5|149941.7|149811.7|149926.7|149796.7|11
1650401470000|2022-04-19 20:51:10|149941.3|149811.3|149938.6|149808.6|149942.3|149812.3|149938.6|149808.6|5
1650401480000|2022-04-19 20:51:20|149935.9|149805.9|149875.7|149650.1|149961.3|149807.2|149817.1|149635.9|29
1650401490000|2022-04-19 20:51:30|149873.1|149649.5|149807.7|149677.7|149888.8|149695.3|149805.8|149640.5|14
1650401500000|2022-04-19 20:51:40|149804.3|149674.3|149901.8|149625.3|149910.9|149725.5|149803.3|149604|18
1650401510000|2022-04-19 20:51:50|149884.9|149623.7|149916.2|149640.3|149971.7|149675.9|149787.1|149445.1|39
1650401520000|2022-04-19 20:52:00|149917.3|149640.4|149865|149550.9|149992|149679.5|149827.7|149511.9|32
1650401530000|2022-04-19 20:52:10|149811.8|149469.8|149787.6|149445.6|149886.1|149568.2|149761.5|149419.5|40
1650401540000|2022-04-19 20:52:20|149801|149459|149835.4|149493.4|149928.9|149586.9|149771.1|149429.1|40
1650401550000|2022-04-19 20:52:30|149794.2|149452.2|149772.8|149430.8|149861.9|149519.9|149772.8|149430.8|40
1650401560000|2022-04-19 20:52:40|149798.9|149456.9|149835.3|149493.3|149850.9|149508.9|149792.5|149450.5|33
1650401570000|2022-04-19 20:52:50|149836.1|149494.1|149859.6|149517.6|149982.3|149640.3|149814.9|149472.9|28
1650401580000|2022-04-19 20:53:00|149849|149507|149821.3|149479.3|149895.3|149553.3|149771.3|149429.3|39
1650401590000|2022-04-19 20:53:10|149809.7|149467.7|149760.2|149418.2|149904.4|149562.4|149760.2|149418.2|39
1650401600000|2022-04-19 20:53:20|149758|149416|149732.5|149390.5|149878.2|149536.2|149718|149376|40
1650401610000|2022-04-19 20:53:30|149788.3|149446.3|149987.6|149645.6|150006.9|149664.9|149695.5|149353.5|39
1650401620000|2022-04-19 20:53:40|149999.2|149657.2|149975.7|149633.7|150002.5|149660.5|149973.1|149631.1|36
1650401630000|2022-04-19 20:53:50|149974.7|149632.7|149974.5|149632.5|149977.6|149635.6|149972.8|149630.8|23
1650401640000|2022-04-19 20:54:00|149978.5|149636.5|149952.5|149646.8|149979|149656.8|149942.9|149632.2|23
1650401650000|2022-04-19 20:54:10|149958.8|149639.9|149906.6|149692.6|149958.8|149733.6|149862.4|149639.9|27
1650401660000|2022-04-19 20:54:20|149908|149691.4|149901.4|149699|149908|149731.9|149861.9|149691.4|12
1650401670000|2022-04-19 20:54:30|149865.7|149735.7|149891.7|149641.9|149919.8|149736.9|149848.4|149623.5|18
1650401680000|2022-04-19 20:54:40|149886.4|149647.4|149905|149633.9|149905|149671.5|149801.5|149618.1|26
1650401690000|2022-04-19 20:54:50|149899.9|149636.2|149849.1|149631.2|149928.1|149680.9|149804.1|149614.6|27
1650401700000|2022-04-19 20:55:00|149899.9|149644.1|149905.6|149648.1|149963.1|149665.4|149888.7|149586|31
1650401710000|2022-04-19 20:55:10|149906.9|149645.7|149888.9|149655.4|149917.8|149659.4|149887.5|149623.8|9
1650401720000|2022-04-19 20:55:20|149903.4|149641.2|149778.2|149436.2|149930.5|149664|149734.5|149392.5|30
1650401730000|2022-04-19 20:55:30|149765|149423|149770.5|149428.5|149814.2|149472.2|149718.5|149376.5|40
1650401740000|2022-04-19 20:55:40|149768.7|149426.7|149800.4|149458.4|149921.2|149579.2|149731.4|149389.4|38
1650401750000|2022-04-19 20:55:50|149801.8|149459.8|149810.2|149468.2|149819.9|149477.9|149725.6|149383.6|37
1650401760000|2022-04-19 20:56:00|149811.7|149469.7|149750.1|149408.1|149838.1|149496.1|149723.4|149381.4|38
1650401770000|2022-04-19 20:56:10|149750|149408|149791.3|149449.3|149849.7|149507.7|149716.4|149374.4|39
1650401780000|2022-04-19 20:56:20|149763.2|149421.2|149798.5|149456.5|149862|149520|149700.9|149358.9|39
1650401790000|2022-04-19 20:56:30|149791.1|149449.1|149662.2|149320.2|149809.2|149467.2|149662.2|149320.2|40
1650401800000|2022-04-19 20:56:40|149764.6|149422.6|149699.3|149357.3|149822|149480|149661.1|149319.1|37
1650401810000|2022-04-19 20:56:50|149714|149372|149788.2|149446.2|149838.7|149496.7|149692.7|149350.7|40
1650401820000|2022-04-19 20:57:00|149773.5|149431.5|149708.1|149366.1|149792.4|149450.4|149674.4|149332.4|40
1650401830000|2022-04-19 20:57:10|149721.5|149379.5|149737|149395|149845.8|149503.8|149672.4|149330.4|39
1650401840000|2022-04-19 20:57:20|149771.8|149429.8|149814.5|149472.5|149874.8|149532.8|149762.7|149420.7|40
1650401850000|2022-04-19 20:57:30|149807|149465|149802|149460|149865.1|149523.1|149768.2|149426.2|31
1650401860000|2022-04-19 20:57:40|149799.2|149457.2|149924.6|149582.6|149960.4|149618.4|149796.1|149454.1|36
1650401870000|2022-04-19 20:57:50|149951.5|149609.5|149956.8|149614.8|149969.5|149627.5|149907.6|149565.6|40
1650401880000|2022-04-19 20:58:00|149920.1|149578.1|150014|149672|150026.9|149684.9|149920.1|149578.1|40
1650401890000|2022-04-19 20:58:10|149993.9|149651.9|149932|149590|150050|149708|149913.8|149584.9|35
1650401900000|2022-04-19 20:58:20|149931.9|149589.9|149873.6|149640.8|149931.9|149641|149870.9|149589.9|19
1650401910000|2022-04-19 20:58:30|149878|149634.8|149880.3|149632.2|149885.2|149639.2|149869.1|149623.7|17
1650401920000|2022-04-19 20:58:40|149881.2|149632.3|149869|149643.5|149884.5|149650.8|149866.9|149628.6|15
1650401930000|2022-04-19 20:58:50|149886.2|149622.7|149880.5|149638.1|149900.6|149638.1|149880.5|149613.3|12
1650401940000|2022-04-19 20:59:00|149893.1|149615.4|149958|149616|149958.6|149651.9|149888.3|149610.3|38
1650401950000|2022-04-19 20:59:10|149955.1|149613.1|149955.7|149613.7|149959.5|149619.6|149949.6|149611.8|39
1650401960000|2022-04-19 20:59:20|149957.4|149615.4|149954.9|149612.9|149960.5|149618.5|149952.4|149610.4|38
1650401970000|2022-04-19 20:59:30|149953.9|149611.9|149919.5|149651.6|149953.9|149653.7|149916.9|149611.9|36
1650401980000|2022-04-19 20:59:40|149918.1|149651.5|149931.6|149651.4|149936.9|149656.8|149912.2|149650.4|33
1650401990000|2022-04-19 20:59:50|149916.4|149651.5|149975.4|149633.4|149998.9|149678.1|149915.7|149633.4|26
1650402000000|2022-04-19 21:00:00|149962.4|149620.4|149946.1|149604.1|149962.4|149620.4|149919.4|149577.4|7
1650402010000|2022-04-19 21:00:10|149925.2|149583.2|149920.1|149578.1|149925.2|149583.2|149920.1|149578.1|2
1650402020000|2022-04-19 21:00:20|149917|149575|149910|149568|149917|149575|149910|149568|2
1650402030000|2022-04-19 21:00:30|149909.6|149567.6|149894.5|149552.5|149909.6|149567.6|149894.5|149552.5|2
1650402040000|2022-04-19 21:00:40|149894.1|149552.1|149895.3|149553.3|149895.3|149553.3|149894.1|149552.1|3
1650402050000|2022-04-19 21:00:50|149909.2|149567.2|149894.2|149552.2|149909.2|149567.2|149894.2|149552.2|2
1650402060000|2022-04-19 21:01:00|149893.7|149551.7|149903.6|149561.6|149903.6|149561.6|149880.6|149538.6|4
1650402070000|2022-04-19 21:01:10|149889.1|149547.1|149889.1|149547.1|149889.1|149547.1|149889.1|149547.1|1
1650402080000|2022-04-19 21:01:20|149883.4|149541.4|149883.2|149541.2|149901|149559|149881.7|149539.7|9
1650402090000|2022-04-19 21:01:30|149882.1|149540.1|149881.9|149539.9|149894.5|149552.5|149881.9|149539.9|4
1650402100000|2022-04-19 21:01:40|149881.8|149539.8|149881.6|149539.6|149881.8|149539.8|149881.6|149539.6|5
1650402110000|2022-04-19 21:01:50|149882.7|149540.7|149893.1|149551.1|149894|149552|149882.6|149540.6|9
1650402120000|2022-04-19 21:02:00|149894|149552|149889.8|149547.8|149894|149552|149860.7|149518.7|4
1650402130000|2022-04-19 21:02:10|149914.2|149572.2|149914.2|149572.2|149914.2|149572.2|149914.2|149572.2|1
1650402140000|2022-04-19 21:02:20|149889.8|149547.8|149850.4|149508.4|149889.8|149547.8|149850.4|149508.4|2
1650402170000|2022-04-19 21:02:50|149853.4|149511.4|149858.9|149516.9|149858.9|149516.9|149853.4|149511.4|2
1650402180000|2022-04-19 21:03:00|149839.5|149497.5|149839.5|149497.5|149839.5|149497.5|149839.5|149497.5|1
1650402190000|2022-04-19 21:03:10|149833.7|149491.7|149833.7|149491.7|149833.7|149491.7|149833.7|149491.7|1
1650402200000|2022-04-19 21:03:20|149827.1|149485.1|149827.1|149485.1|149827.1|149485.1|149827.1|149485.1|1
1650402220000|2022-04-19 21:03:40|149827.5|149485.5|149837.8|149495.8|149837.8|149495.8|149827.5|149485.5|2
1650402240000|2022-04-19 21:04:00|149838.2|149496.2|149764.6|149422.6|149842.3|149500.3|149764.6|149422.6|4
1650402250000|2022-04-19 21:04:10|149765.6|149423.6|149673.1|149331.1|149774.3|149432.3|149665.6|149323.6|4
1650402260000|2022-04-19 21:04:20|149636.7|149294.7|149637.1|149295.1|149637.1|149295.1|149636.7|149294.7|2
1650402270000|2022-04-19 21:04:30|149637.5|149295.5|149637.5|149295.5|149637.5|149295.5|149637.5|149295.5|1
1650402280000|2022-04-19 21:04:40|149637.9|149295.9|149633|149291|149637.9|149295.9|149633|149291|2
1650402300000|2022-04-19 21:05:00|149672.5|149330.5|149681.5|149339.5|149681.6|149339.6|149658.4|149316.4|14
1650402310000|2022-04-19 21:05:10|149679.7|149337.7|149673.9|149331.9|149694.3|149352.3|149667.8|149325.8|16
1650402320000|2022-04-19 21:05:20|149673|149331|149679.3|149337.3|149684.1|149342.1|149673|149331|6
1650402330000|2022-04-19 21:05:30|149681.5|149339.5|149683.2|149341.2|149683.2|149341.2|149681.5|149339.5|2
1650402340000|2022-04-19 21:05:40|149683.1|149341.1|149671.5|149329.5|149683.1|149341.1|149666.2|149324.2|7
1650402350000|2022-04-19 21:05:50|149678|149336|149669.8|149327.8|149678|149336|149669.8|149327.8|3
1650402360000|2022-04-19 21:06:00|149666|149324|149666.1|149324.1|149666.1|149324.1|149666|149324|2
1650402370000|2022-04-19 21:06:10|149666.7|149324.7|149662.5|149320.5|149667.2|149325.2|149662.4|149320.4|4
1650402380000|2022-04-19 21:06:20|149662.1|149320.1|149666.9|149324.9|149666.9|149324.9|149662.1|149320.1|3
1650402390000|2022-04-19 21:06:30|149662.2|149320.2|149694.8|149352.8|149694.8|149352.8|149662.2|149320.2|9
1650402400000|2022-04-19 21:06:40|149696.7|149354.7|149681.5|149339.5|149696.7|149354.7|149681.5|149339.5|8
1650402410000|2022-04-19 21:06:50|149681.6|149339.6|149684.6|149342.6|149684.6|149342.6|149681.6|149339.6|17
1650402420000|2022-04-19 21:07:00|149684.7|149342.7|149752.9|149410.9|149752.9|149410.9|149648.4|149306.4|19
1650402440000|2022-04-19 21:07:20|149597.9|149255.9|149591.8|149249.8|149670.8|149328.8|149583|149241|24
1650402450000|2022-04-19 21:07:30|149591.7|149249.7|149879.9|149537.9|149880.6|149538.6|149591.7|149249.7|26
1650402460000|2022-04-19 21:07:40|149880.8|149538.8|149672.2|149330.2|149884.6|149542.6|149660.2|149318.2|16
1650402470000|2022-04-19 21:07:50|149622.9|149280.9|149652.2|149310.2|149669.9|149327.9|149622.9|149280.9|20
1650402480000|2022-04-19 21:08:00|149655.2|149313.2|149663.5|149321.5|149664.5|149322.5|149652.6|149310.6|12
1650402490000|2022-04-19 21:08:10|149663.4|149321.4|149637|149295|149664.8|149322.8|149637|149295|11
1650402500000|2022-04-19 21:08:20|149634.8|149292.8|149637.2|149295.2|149637.8|149295.8|149634.7|149292.7|9
1650402510000|2022-04-19 21:08:30|149635.3|149293.3|149633.3|149291.3|149635.3|149293.3|149633.3|149291.3|4
1650402520000|2022-04-19 21:08:40|149633.2|149291.2|149637.4|149295.4|149637.4|149295.4|149633.2|149291.2|4
1650402530000|2022-04-19 21:08:50|149638.4|149296.4|149637.6|149295.6|149638.4|149296.4|149637.5|149295.5|4
1650402540000|2022-04-19 21:09:00|149637.5|149295.5|149633.4|149291.4|149637.6|149295.6|149631.3|149289.3|6
1650402550000|2022-04-19 21:09:10|149629|149287|149628.6|149286.6|149629|149287|149628.6|149286.6|2
1650402560000|2022-04-19 21:09:20|149628.7|149286.7|149630|149288|149630|149288|149628.7|149286.7|4
1650402570000|2022-04-19 21:09:30|149633.4|149291.4|149629.6|149287.6|149633.4|149291.4|149629.6|149287.6|4
1650402580000|2022-04-19 21:09:40|149629.7|149287.7|149640.6|149298.6|149648.5|149306.5|149629.6|149287.6|21
1650402590000|2022-04-19 21:09:50|149640.1|149298.1|149637.5|149295.5|149640.1|149298.1|149637.5|149295.5|12
1650402600000|2022-04-19 21:10:00|149682.1|149340.1|149656.1|149314.1|149802.2|149460.2|149654.1|149312.1|19
1650402610000|2022-04-19 21:10:10|149692.9|149350.9|149636|149294|149694.3|149352.3|149636|149294|20
1650402620000|2022-04-19 21:10:20|149633.1|149291.1|149626|149284|149633.1|149291.1|149624|149282|10
1650402630000|2022-04-19 21:10:30|149626.6|149284.6|149632.6|149290.6|149641.1|149299.1|149619.3|149277.3|12
1650402640000|2022-04-19 21:10:40|149633.6|149291.6|149625.8|149283.8|149633.6|149291.6|149609.3|149267.3|13
1650402650000|2022-04-19 21:10:50|149625.9|149283.9|149629.8|149287.8|149629.8|149287.8|149618.6|149276.6|10
1650402660000|2022-04-19 21:11:00|149630.4|149288.4|149630.9|149288.9|149632.6|149290.6|149628.7|149286.7|8
1650402670000|2022-04-19 21:11:10|149628.3|149286.3|149624.4|149282.4|149643.3|149301.3|149619.7|149277.7|12
1650402680000|2022-04-19 21:11:20|149634.1|149292.1|149641.7|149299.7|149644.4|149302.4|149633.3|149291.3|6
1650402690000|2022-04-19 21:11:30|149635.9|149293.9|149611.4|149269.4|149636.4|149294.4|149603.7|149261.7|12
1650402700000|2022-04-19 21:11:40|149612.6|149270.6|149617.1|149275.1|149623.4|149281.4|149610.7|149268.7|10
1650402710000|2022-04-19 21:11:50|149628.5|149286.5|149629.6|149287.6|149638|149296|149628.5|149286.5|7
1650402720000|2022-04-19 21:12:00|149628.6|149286.6|149617.2|149275.2|149631|149289|149616.4|149274.4|7
1650402730000|2022-04-19 21:12:10|149627|149285|149620|149278|149627|149285|149618.5|149276.5|6
1650402740000|2022-04-19 21:12:20|149629.9|149287.9|149612.7|149270.7|149629.9|149287.9|149612.7|149270.7|4
1650402750000|2022-04-19 21:12:30|149618|149276|149614.1|149272.1|149629.4|149287.4|149614.1|149272.1|7
1650402760000|2022-04-19 21:12:40|149615.1|149273.1|149634.2|149292.2|149634.2|149292.2|149612.7|149270.7|6
1650402770000|2022-04-19 21:12:50|149631|149289|149611.9|149269.9|149631|149289|149611.2|149269.2|6
1650402780000|2022-04-19 21:13:00|149615.1|149273.1|149627.1|149285.1|149627.4|149285.4|149613.9|149271.9|4
1650402790000|2022-04-19 21:13:10|149624.2|149282.2|149637.1|149295.1|149641.2|149299.2|149624.2|149282.2|8
1650402800000|2022-04-19 21:13:20|149657.4|149315.4|149643.9|149301.9|149663.5|149321.5|149643.9|149301.9|11
1650402810000|2022-04-19 21:13:30|149649.3|149307.3|149641.2|149299.2|149649.3|149307.3|149634.3|149292.3|11
1650402820000|2022-04-19 21:13:40|149639.2|149297.2|149651.4|149309.4|149656|149314|149638.7|149296.7|8
1650402830000|2022-04-19 21:13:50|149649.6|149307.6|149649.3|149307.3|149651.4|149309.4|149647.7|149305.7|6
1650402840000|2022-04-19 21:14:00|149653.6|149311.6|149633.6|149291.6|149653.8|149311.8|149632.2|149290.2|11
1650402850000|2022-04-19 21:14:10|149642.7|149300.7|149648.1|149306.1|149648.1|149306.1|149641.1|149299.1|5
1650402860000|2022-04-19 21:14:20|149648.3|149306.3|149643.7|149301.7|149652.8|149310.8|149643.6|149301.6|7
1650402870000|2022-04-19 21:14:30|149643.8|149301.8|149644.8|149302.8|149660.9|149318.9|149643|149301|8
1650402880000|2022-04-19 21:14:40|149643.8|149301.8|149643|149301|149645.4|149303.4|149643|149301|3
1650402890000|2022-04-19 21:14:50|149645.1|149303.1|149636.6|149294.6|149656.5|149314.5|149631.7|149289.7|7
1650402900000|2022-04-19 21:15:00|149637.2|149295.2|149643.1|149301.1|149645.1|149303.1|149637.2|149295.2|4
1650402910000|2022-04-19 21:15:10|149642.6|149300.6|149642.5|149300.5|149643.2|149301.2|149642.4|149300.4|4
1650402920000|2022-04-19 21:15:20|149641.6|149299.6|149637.9|149295.9|149652.3|149310.3|149637.3|149295.3|5
1650402930000|2022-04-19 21:15:30|149634|149292|149637.1|149295.1|149638|149296|149634|149292|5
1650402940000|2022-04-19 21:15:40|149636.7|149294.7|149621.3|149279.3|149637.9|149295.9|149621.3|149279.3|5
1650402950000|2022-04-19 21:15:50|149623.9|149281.9|149631.4|149289.4|149631.4|149289.4|149623.9|149281.9|4
1650402960000|2022-04-19 21:16:00|149630.3|149288.3|149618.9|149276.9|149630.3|149288.3|149618.9|149276.9|4
1650402970000|2022-04-19 21:16:10|149624.5|149282.5|149637|149295|149637|149295|149624.5|149282.5|5
1650402980000|2022-04-19 21:16:20|149638.7|149296.7|149629.3|149287.3|149638.7|149296.7|149620.1|149278.1|3
1650402990000|2022-04-19 21:16:30|149629.7|149287.7|149631.1|149289.1|149632.3|149290.3|149629.7|149287.7|5
1650403000000|2022-04-19 21:16:40|149620.2|149278.2|149625|149283|149625|149283|149620.2|149278.2|3
1650403010000|2022-04-19 21:16:50|149628.7|149286.7|149628.7|149286.7|149628.7|149286.7|149628.7|149286.7|1
1650403020000|2022-04-19 21:17:00|149643.7|149301.7|149643.7|149301.7|149643.7|149301.7|149606.2|149264.2|4
1650403030000|2022-04-19 21:17:10|149639.3|149297.3|149640.4|149298.4|149640.4|149298.4|149639.3|149297.3|2
1650403040000|2022-04-19 21:17:20|149642.1|149300.1|149640.4|149298.4|149642.1|149300.1|149640.4|149298.4|2
1650403050000|2022-04-19 21:17:30|149619.9|149277.9|149628.7|149286.7|149628.7|149286.7|149619.9|149277.9|3
1650403060000|2022-04-19 21:17:40|149630.5|149288.5|149641.2|149299.2|149641.2|149299.2|149630.5|149288.5|3
1650403070000|2022-04-19 21:17:50|149636.9|149294.9|149639.4|149297.4|149640.3|149298.3|149636.9|149294.9|4
1650403080000|2022-04-19 21:18:00|149641.2|149299.2|149626.7|149284.7|149641.2|149299.2|149615.6|149273.6|5
1650403090000|2022-04-19 21:18:10|149629.1|149287.1|149630.6|149288.6|149631.1|149289.1|149629.1|149287.1|3
1650403100000|2022-04-19 21:18:20|149642.1|149300.1|149655.4|149313.4|149655.4|149313.4|149639.7|149297.7|4
1650403110000|2022-04-19 21:18:30|149655.1|149313.1|149628.7|149286.7|149655.1|149313.1|149622.3|149280.3|5
1650403120000|2022-04-19 21:18:40|149643.7|149301.7|149643.7|149301.7|149643.7|149301.7|149643.7|149301.7|1
1650403130000|2022-04-19 21:18:50|149637.6|149295.6|149628.9|149286.9|149637.6|149295.6|149617.9|149275.9|6
1650403140000|2022-04-19 21:19:00|149636|149294|149638.9|149296.9|149640.1|149298.1|149636|149294|5
1650403150000|2022-04-19 21:19:10|149639.2|149297.2|149639.5|149297.5|149639.5|149297.5|149639.2|149297.2|2
1650403160000|2022-04-19 21:19:20|149637.5|149295.5|149627.9|149285.9|149638.9|149296.9|149623.6|149281.6|4
1650403170000|2022-04-19 21:19:30|149629.6|149287.6|149645.2|149303.2|149645.2|149303.2|149629.6|149287.6|2
1650403180000|2022-04-19 21:19:40|149645.7|149303.7|149638.6|149296.6|149645.7|149303.7|149638.6|149296.6|2
1650403190000|2022-04-19 21:19:50|149637.2|149295.2|149630.2|149288.2|149637.2|149295.2|149610.1|149268.1|5
1650403200000|2022-04-19 21:20:00|149628|149286|149643.1|149301.1|149643.1|149301.1|149628|149286|5
1650403210000|2022-04-19 21:20:10|149618.1|149276.1|149627.3|149285.3|149627.3|149285.3|149618.1|149276.1|4
1650403220000|2022-04-19 21:20:20|149637.8|149295.8|149643.1|149301.1|149643.1|149301.1|149637.8|149295.8|3
1650403230000|2022-04-19 21:20:30|149638.6|149296.6|149632.3|149290.3|149639.9|149297.9|149611.9|149269.9|6
1650403240000|2022-04-19 21:20:40|149643|149301|149641.4|149299.4|149643|149301|149638.2|149296.2|4
1650403250000|2022-04-19 21:20:50|149641.9|149299.9|149639.5|149297.5|149641.9|149299.9|149639.5|149297.5|2
1650403260000|2022-04-19 21:21:00|149640.6|149298.6|149632|149290|149640.6|149298.6|149620.7|149278.7|4
1650403270000|2022-04-19 21:21:10|149633.3|149291.3|149632.8|149290.8|149633.3|149291.3|149632.8|149290.8|2
1650403280000|2022-04-19 21:21:20|149647.7|149305.7|149647.7|149305.7|149647.7|149305.7|149616.6|149274.6|3
1650403290000|2022-04-19 21:21:30|149637.1|149295.1|149644.1|149302.1|149644.1|149302.1|149637.1|149295.1|2
1650403300000|2022-04-19 21:21:40|149640.6|149298.6|149632|149290|149640.6|149298.6|149610.1|149268.1|7
1650403310000|2022-04-19 21:21:50|149645|149303|149641.3|149299.3|149645|149303|149641.3|149299.3|2
1650403320000|2022-04-19 21:22:00|149619.2|149277.2|149628.4|149286.4|149628.9|149286.9|149619.2|149277.2|4
1650403330000|2022-04-19 21:22:10|149632.6|149290.6|149638|149296|149638|149296|149627.6|149285.6|6
1650403340000|2022-04-19 21:22:20|149638.8|149296.8|149645.4|149303.4|149645.4|149303.4|149638.8|149296.8|3
1650403350000|2022-04-19 21:22:30|149641.3|149299.3|149643.7|149301.7|149643.7|149301.7|149641.3|149299.3|2
1650403360000|2022-04-19 21:22:40|149640.5|149298.5|149649.9|149307.9|149650|149308|149621|149279|6
1650403370000|2022-04-19 21:22:50|149649.5|149307.5|149639.2|149297.2|149649.5|149307.5|149628.2|149286.2|5
1650403380000|2022-04-19 21:23:00|149656.4|149314.4|149664|149322|149666|149324|149656.3|149314.3|5
1650403390000|2022-04-19 21:23:10|149674.1|149332.1|149695.6|149353.6|149695.7|149353.7|149639.5|149297.5|10
1650403400000|2022-04-19 21:23:20|149699|149357|149722.7|149380.7|149734.9|149392.9|149680.1|149338.1|12
1650403410000|2022-04-19 21:23:30|149730.3|149388.3|149708.8|149366.8|149730.3|149388.3|149633.8|149291.8|15
1650403420000|2022-04-19 21:23:40|149709.1|149367.1|149714.3|149372.3|149721.2|149379.2|149692.8|149350.8|19
1650403430000|2022-04-19 21:23:50|149714|149372|149706.7|149364.7|149720.9|149378.9|149695.8|149353.8|17
1650403440000|2022-04-19 21:24:00|149698.6|149356.6|149817.7|149475.7|149818.5|149476.5|149653.7|149311.7|11
1650403530000|2022-04-19 21:25:30|149779.5|149437.5|149779.5|149437.5|149779.5|149437.5|149779.5|149437.5|1
1650403550000|2022-04-19 21:25:50|149771.5|149429.5|149771.5|149429.5|149771.5|149429.5|149771.5|149429.5|1
1650403690000|2022-04-19 21:28:10|149740.8|149398.8|149740.8|149398.8|149740.8|149398.8|149740.8|149398.8|1
1650403710000|2022-04-19 21:28:30|149775.8|149433.8|149778.3|149436.3|149778.3|149436.3|149775.8|149433.8|2
1650403790000|2022-04-19 21:29:50|149779.9|149437.9|149761.2|149419.2|149779.9|149437.9|149761.2|149419.2|2
1650403800000|2022-04-19 21:30:00|149762.8|149420.8|149776.7|149434.7|149776.7|149434.7|149762.8|149420.8|3
1650403810000|2022-04-19 21:30:10|149854.1|149512.1|149886.7|149544.7|149886.7|149544.7|149854.1|149512.1|8
1650403820000|2022-04-19 21:30:20|149894.5|149552.5|149878.3|149536.3|149894.5|149552.5|149847.7|149505.7|14
1650403830000|2022-04-19 21:30:30|149884|149542|149891.6|149549.6|149954.5|149612.5|149866|149524|24
1650403840000|2022-04-19 21:30:40|149911.1|149569.1|149901.3|149559.3|149962.1|149620.1|149884.3|149542.3|14
1650403850000|2022-04-19 21:30:50|149879.9|149537.9|149875.7|149533.7|149898.4|149556.4|149819.1|149477.1|9
1650403860000|2022-04-19 21:31:00|149867.6|149525.6|149893.2|149551.2|149955.2|149613.2|149848.9|149506.9|13
1650403870000|2022-04-19 21:31:10|149955.5|149613.5|149880.7|149538.7|149955.5|149613.5|149880.7|149538.7|12
1650403880000|2022-04-19 21:31:20|149881.1|149539.1|149942.9|149600.9|149943.2|149601.2|149881.1|149539.1|8
1650403890000|2022-04-19 21:31:30|149765.1|149423.1|149906|149564|149927.8|149585.8|149765.1|149423.1|14
1650403900000|2022-04-19 21:31:40|149878.4|149536.4|149878.1|149536.1|149878.4|149536.4|149878.1|149536.1|8
1650403910000|2022-04-19 21:31:50|149878.3|149536.3|149823.5|149481.5|149886.2|149544.2|149823.5|149481.5|6
1650403920000|2022-04-19 21:32:00|149876.5|149534.5|149844.8|149502.8|149923|149581|149844.8|149502.8|9
1650403930000|2022-04-19 21:32:10|149879.7|149537.7|149876.4|149534.4|149886.1|149544.1|149876.4|149534.4|5
1650403940000|2022-04-19 21:32:20|149876.8|149534.8|149753.5|149411.5|149876.8|149534.8|149682.8|149340.8|6
1650403950000|2022-04-19 21:32:30|149769.5|149427.5|149732.5|149390.5|149769.5|149427.5|149695|149353|30
1650403960000|2022-04-19 21:32:40|149727|149385|149722.4|149380.4|149761.1|149419.1|149714.1|149372.1|21
1650403970000|2022-04-19 21:32:50|149719.7|149377.7|149719.9|149377.9|149736.8|149394.8|149709.3|149367.3|14
1650403980000|2022-04-19 21:33:00|149728.5|149386.5|149713.9|149371.9|149735.1|149393.1|149701.1|149359.1|13
1650403990000|2022-04-19 21:33:10|149748.7|149406.7|149712.4|149370.4|149758.7|149416.7|149695.3|149353.3|18
1650404000000|2022-04-19 21:33:20|149740.7|149398.7|149731.5|149389.5|149745.9|149403.9|149699.7|149357.7|16
1650404010000|2022-04-19 21:33:30|149737.4|149395.4|149711.6|149369.6|149746.9|149404.9|149691|149349|13
1650404020000|2022-04-19 21:33:40|149728.5|149386.5|149656.2|149314.2|149738.1|149396.1|149654.7|149312.7|12
1650404030000|2022-04-19 21:33:50|149658.7|149316.7|149668.4|149326.4|149673.3|149331.3|149643.1|149301.1|14
1650404040000|2022-04-19 21:34:00|149670.8|149328.8|149647.4|149305.4|149769.3|149427.3|149633|149291|22
1650404050000|2022-04-19 21:34:10|149640.6|149298.6|149672.3|149330.3|149674|149332|149640.6|149298.6|22
1650404060000|2022-04-19 21:34:20|149664|149322|149656.1|149314.1|149677.8|149335.8|149637|149295|20
1650404070000|2022-04-19 21:34:30|149662.5|149320.5|149638.9|149296.9|149682.9|149340.9|149628.4|149286.4|24
1650404080000|2022-04-19 21:34:40|149637.5|149295.5|149652.6|149310.6|149674.4|149332.4|149619.1|149277.1|40
1650404090000|2022-04-19 21:34:50|149653.4|149311.4|149644.2|149302.2|149672.2|149330.2|149626.2|149284.2|22
1650404100000|2022-04-19 21:35:00|149657|149315|149620.6|149278.6|149689.5|149347.5|149613.1|149271.1|24
1650404110000|2022-04-19 21:35:10|149630.8|149288.8|149631.7|149289.7|149643.1|149301.1|149624.7|149282.7|28
1650404120000|2022-04-19 21:35:20|149627.5|149285.5|149632.7|149290.7|149638.2|149296.2|149625.5|149283.5|37
1650404130000|2022-04-19 21:35:30|149637.6|149295.6|149655.1|149313.1|149661.1|149319.1|149634.2|149292.2|9
1650404140000|2022-04-19 21:35:40|149650.6|149308.6|149630.6|149288.6|149650.6|149308.6|149623.1|149281.1|23
1650404150000|2022-04-19 21:35:50|149648.4|149306.4|149664.5|149322.5|149666.3|149324.3|149640|149298|22
1650404160000|2022-04-19 21:36:00|149666.7|149324.7|149657.8|149315.8|149670.7|149328.7|149652.4|149310.4|29
1650404170000|2022-04-19 21:36:10|149664|149322|149654.4|149312.4|149679.7|149337.7|149649.9|149307.9|21
1650404180000|2022-04-19 21:36:20|149642.7|149300.7|149643.8|149301.8|149670.4|149328.4|149641|149299|25
1650404190000|2022-04-19 21:36:30|149644.1|149302.1|149654.5|149312.5|149666.2|149324.2|149642.1|149300.1|35
1650404200000|2022-04-19 21:36:40|149657.4|149315.4|149644.8|149302.8|149657.4|149315.4|149639|149297|26
1650404210000|2022-04-19 21:36:50|149645.5|149303.5|149647|149305|149668.9|149326.9|149639|149297|21
1650404220000|2022-04-19 21:37:00|149556.8|149214.8|149649.4|149307.4|149659.7|149317.7|149553.5|149211.5|20
1650404230000|2022-04-19 21:37:10|149656.4|149314.4|149640.8|149298.8|149659.5|149317.5|149632.4|149290.4|31
1650404240000|2022-04-19 21:37:20|149643.8|149301.8|149657|149315|149665.7|149323.7|149634.1|149292.1|22
1650404250000|2022-04-19 21:37:30|149659.5|149317.5|149655.6|149313.6|149660|149318|149644|149302|17
1650404260000|2022-04-19 21:37:40|149662.5|149320.5|149645.8|149303.8|149662.5|149320.5|149639.4|149297.4|30
1650404270000|2022-04-19 21:37:50|149648.7|149306.7|149635.8|149293.8|149648.7|149306.7|149625.6|149283.6|20
1650404280000|2022-04-19 21:38:00|149625.4|149283.4|149630.3|149288.3|149673.8|149331.8|149624.7|149282.7|31
1650404290000|2022-04-19 21:38:10|149636.5|149294.5|149636.1|149294.1|149636.6|149294.6|149625.1|149283.1|37
1650404300000|2022-04-19 21:38:20|149629.9|149287.9|149674.1|149332.1|149674.1|149332.1|149625.1|149283.1|15
1650404310000|2022-04-19 21:38:30|149669.2|149327.2|149633.4|149291.4|149669.2|149327.2|149623.8|149281.8|19
1650404320000|2022-04-19 21:38:40|149623.7|149281.7|149637.3|149295.3|149638.1|149296.1|149623.6|149281.6|29
1650404330000|2022-04-19 21:38:50|149635.5|149293.5|149632.6|149290.6|149640.4|149298.4|149628.8|149286.8|38
1650404340000|2022-04-19 21:39:00|149637.6|149295.6|149637.4|149295.4|149667.1|149325.1|149625.8|149283.8|33
1650404350000|2022-04-19 21:39:10|149630.5|149288.5|149640.4|149298.4|149640.4|149298.4|149625.8|149283.8|31
1650404360000|2022-04-19 21:39:20|149649.3|149307.3|149636.1|149294.1|149649.9|149307.9|149626|149284|35
1650404370000|2022-04-19 21:39:30|149637.9|149295.9|149634.6|149292.6|149647|149305|149632.6|149290.6|34
1650404380000|2022-04-19 21:39:40|149650.5|149308.5|149640.9|149298.9|149650.5|149308.5|149634.2|149292.2|38
1650404390000|2022-04-19 21:39:50|149644.4|149302.4|149628.8|149286.8|149648.6|149306.6|149628.8|149286.8|32
1650404400000|2022-04-19 21:40:00|149631.4|149289.4|149637.4|149295.4|149640.3|149298.3|149628.8|149286.8|34
1650404410000|2022-04-19 21:40:10|149636.3|149294.3|149653.3|149311.3|149679.6|149337.6|149631.9|149289.9|34
1650404420000|2022-04-19 21:40:20|149636.3|149294.3|149643.6|149301.6|149657.8|149315.8|149624.6|149282.6|32
1650404430000|2022-04-19 21:40:30|149646.8|149304.8|149643|149301|149649|149307|149640.3|149298.3|38
1650404440000|2022-04-19 21:40:40|149646.1|149304.1|149629.5|149287.5|149646.3|149304.3|149629.4|149287.4|35
1650404450000|2022-04-19 21:40:50|149637.3|149295.3|149636.1|149294.1|149648.7|149306.7|149625.4|149283.4|35
1650404460000|2022-04-19 21:41:00|149635.1|149293.1|149629.5|149287.5|149636.4|149294.4|149625.3|149283.3|34
1650404470000|2022-04-19 21:41:10|149625.4|149283.4|149632.8|149290.8|149644.8|149302.8|149620.2|149278.2|34
1650404480000|2022-04-19 21:41:20|149637.8|149295.8|149635.5|149293.5|149637.8|149295.8|149625.1|149283.1|40
1650404490000|2022-04-19 21:41:30|149634.8|149292.8|149625.4|149283.4|149638.8|149296.8|149625|149283|36
1650404500000|2022-04-19 21:41:40|149636|149294|149634.7|149292.7|149637.2|149295.2|149616.5|149274.5|31
1650404510000|2022-04-19 21:41:50|149642.2|149300.2|149634.8|149292.8|149650.3|149308.3|149621.9|149279.9|35
1650404520000|2022-04-19 21:42:00|149635.5|149293.5|149634.6|149292.6|149636.6|149294.6|149625|149283|33
1650404530000|2022-04-19 21:42:10|149635.8|149293.8|149625.7|149283.7|149655.9|149313.9|149623.2|149281.2|38
1650404540000|2022-04-19 21:42:20|149630.5|149288.5|149627.6|149285.6|149636.6|149294.6|149625.6|149283.6|38
1650404550000|2022-04-19 21:42:30|149640.2|149298.2|149642.1|149300.1|149649.4|149307.4|149632.7|149290.7|34
1650404560000|2022-04-19 21:42:40|149640.8|149298.8|149626|149284|149648.9|149306.9|149625.9|149283.9|37
1650404570000|2022-04-19 21:42:50|149627.7|149285.7|149627.5|149285.5|149639.2|149297.2|149625.9|149283.9|33
1650404580000|2022-04-19 21:43:00|149625.9|149283.9|149626.3|149284.3|149639.7|149297.7|149620.5|149278.5|34
1650404590000|2022-04-19 21:43:10|149625|149283|149637.3|149295.3|149644.5|149302.5|149625|149283|38
1650404600000|2022-04-19 21:43:20|149641.5|149299.5|149641|149299|149648.2|149306.2|149634.1|149292.1|38
1650404610000|2022-04-19 21:43:30|149634.1|149292.1|149632.3|149290.3|149650|149308|149632.2|149290.2|33
1650404620000|2022-04-19 21:43:40|149635.9|149293.9|149630.9|149288.9|149642|149300|149625.3|149283.3|32
1650404630000|2022-04-19 21:43:50|149635.8|149293.8|149625.3|149283.3|149639.4|149297.4|149625.3|149283.3|36
1650404640000|2022-04-19 21:44:00|149625.4|149283.4|149626.6|149284.6|149635.7|149293.7|149620.2|149278.2|36
1650404650000|2022-04-19 21:44:10|149632.5|149290.5|149631.6|149289.6|149638.2|149296.2|149628.4|149286.4|34
1650404660000|2022-04-19 21:44:20|149637.1|149295.1|149637.1|149295.1|149638.3|149296.3|149628.4|149286.4|39
1650404670000|2022-04-19 21:44:30|149629.5|149287.5|149635.8|149293.8|149640|149298|149625.5|149283.5|29
1650404680000|2022-04-19 21:44:40|149625.5|149283.5|149625.5|149283.5|149665.4|149323.4|149613.3|149271.3|30
1650404690000|2022-04-19 21:44:50|149635.1|149293.1|149627|149285|149636|149294|149620.6|149278.6|27
1650404700000|2022-04-19 21:45:00|149697.2|149355.2|149685.1|149343.1|149705|149363|149680.7|149338.7|38
1650404710000|2022-04-19 21:45:10|149695.2|149353.2|149630.3|149288.3|149695.2|149353.2|149629|149287|36
1650404720000|2022-04-19 21:45:20|149630.4|149288.4|149605|149263|149657.2|149315.2|149598.8|149256.8|37
1650404730000|2022-04-19 21:45:30|149604.7|149262.7|149656.9|149314.9|149701|149359|149604.7|149262.7|34
1650404740000|2022-04-19 21:45:40|149615.2|149273.2|149674.3|149332.3|149674.3|149332.3|149594.4|149252.4|36
1650404750000|2022-04-19 21:45:50|149664.6|149322.6|149593.1|149251.1|149672.9|149330.9|149578.2|149236.2|38
1650404760000|2022-04-19 21:46:00|149589.3|149247.3|149705.2|149363.2|149705.2|149363.2|149589.3|149247.3|36
1650404770000|2022-04-19 21:46:10|149691.5|149349.5|149700.8|149358.8|149708.5|149366.5|149680.4|149338.4|40
1650404780000|2022-04-19 21:46:20|149692.4|149350.4|149674|149332|149708|149366|149661.3|149319.3|38
1650404790000|2022-04-19 21:46:30|149680.6|149338.6|149638.1|149296.1|149704.9|149362.9|149633.6|149291.6|39
1650404800000|2022-04-19 21:46:40|149619.2|149277.2|149618.4|149276.4|149626.3|149284.3|149596.1|149254.1|36
1650404810000|2022-04-19 21:46:50|149620.4|149278.4|149602.2|149260.2|149627.6|149285.6|149594.6|149252.6|38
1650404820000|2022-04-19 21:47:00|149600.9|149258.9|149600.9|149258.9|149651.4|149309.4|149592.8|149250.8|35
1650404830000|2022-04-19 21:47:10|149585.3|149243.3|149683.9|149341.9|149705.7|149363.7|149585.3|149243.3|37
1650404840000|2022-04-19 21:47:20|149695.6|149353.6|149613.9|149271.9|149695.6|149353.6|149613.9|149271.9|35
1650404850000|2022-04-19 21:47:30|149646|149304|149657|149315|149681|149339|149618.8|149276.8|39
1650404860000|2022-04-19 21:47:40|149669.1|149327.1|149655.4|149313.4|149684.4|149342.4|149603.1|149261.1|33
1650404870000|2022-04-19 21:47:50|149676.4|149334.4|149674.8|149332.8|149689.4|149347.4|149637.5|149295.5|16
1650404880000|2022-04-19 21:48:00|149673.4|149331.4|149681.7|149339.7|149698.1|149356.1|149673.4|149331.4|36
1650404890000|2022-04-19 21:48:10|149579.3|149237.3|149657.9|149315.9|149699.6|149357.6|149563|149221|35
1650404900000|2022-04-19 21:48:20|149612.6|149270.6|149682.9|149340.9|149682.9|149340.9|149581.7|149239.7|37
1650404910000|2022-04-19 21:48:30|149668.5|149326.5|149671.2|149329.2|149700.8|149358.8|149653.8|149311.8|39
1650404920000|2022-04-19 21:48:40|149650.5|149308.5|149695.2|149353.2|149701|149359|149650.5|149308.5|36
1650404930000|2022-04-19 21:48:50|149686.2|149344.2|149711.2|149369.2|149714.8|149372.8|149679.2|149337.2|35
1650404940000|2022-04-19 21:49:00|149709.1|149367.1|149670.5|149328.5|149713.8|149371.8|149663.4|149321.4|39
1650404950000|2022-04-19 21:49:10|149669.5|149327.5|149679.2|149337.2|149689.7|149347.7|149656.1|149314.1|36
1650404960000|2022-04-19 21:49:20|149678.1|149336.1|149679.5|149337.5|149696.3|149354.3|149617.7|149275.7|38
1650404970000|2022-04-19 21:49:30|149679.8|149337.8|149665.3|149323.3|149691.5|149349.5|149657.7|149315.7|37
1650404980000|2022-04-19 21:49:40|149681.3|149339.3|149628.2|149286.2|149681.3|149339.3|149593.7|149251.7|37
1650404990000|2022-04-19 21:49:50|149610|149268|149684.2|149342.2|149706|149364|149610|149268|36
1650405000000|2022-04-19 21:50:00|149697.8|149355.8|149591|149249|149697.8|149355.8|149587.2|149245.2|39
1650405010000|2022-04-19 21:50:10|149615.5|149273.5|149674.5|149332.5|149688.7|149346.7|149587.2|149245.2|37
1650405020000|2022-04-19 21:50:20|149674.9|149332.9|149669.8|149327.8|149693.8|149351.8|149657.8|149315.8|36
1650405030000|2022-04-19 21:50:30|149701|149359|149676.4|149334.4|149701|149359|149666.2|149324.2|36
1650405040000|2022-04-19 21:50:40|149676.7|149334.7|149661.3|149319.3|149696.6|149354.6|149633.9|149291.9|34
1650405050000|2022-04-19 21:50:50|149631.8|149289.8|149584.7|149242.7|149670.7|149328.7|149574.1|149232.1|25
1650405060000|2022-04-19 21:51:00|149598.5|149256.5|149583.6|149241.6|149607.3|149265.3|149563.9|149221.9|30
1650405070000|2022-04-19 21:51:10|149589.5|149247.5|149582.3|149240.3|149665.2|149323.2|149572.2|149230.2|38
1650405080000|2022-04-19 21:51:20|149589.1|149247.1|149582.7|149240.7|149665|149323|149582.7|149240.7|10
1650405090000|2022-04-19 21:51:30|149583.8|149241.8|149666.6|149324.6|149674.1|149332.1|149583.8|149241.8|24
1650405100000|2022-04-19 21:51:40|149666.7|149324.7|149665.8|149323.8|149694.4|149352.4|149663|149321|35
1650405110000|2022-04-19 21:51:50|149657.6|149315.6|149662|149320|149687.2|149345.2|149596.8|149254.8|38
1650405120000|2022-04-19 21:52:00|149661.4|149319.4|149564.3|149222.3|149686.6|149344.6|149549.5|149207.5|34
1650405130000|2022-04-19 21:52:10|149563.5|149221.5|149654.3|149312.3|149687.8|149345.8|149534.5|149192.5|23
1650405140000|2022-04-19 21:52:20|149659.8|149317.8|149699.6|149357.6|149699.8|149357.8|149647.5|149305.5|36
1650405150000|2022-04-19 21:52:30|149684.4|149342.4|149665|149323|149695.4|149353.4|149655.1|149313.1|36
1650405160000|2022-04-19 21:52:40|149665.6|149323.6|149606.9|149264.9|149667.6|149325.6|149601.9|149259.9|29
1650405170000|2022-04-19 21:52:50|149612.3|149270.3|149612.7|149270.7|149655.9|149313.9|149596.4|149254.4|39
1650405180000|2022-04-19 21:53:00|149612.3|149270.3|149673.1|149331.1|149693|149351|149591.9|149249.9|39
1650405190000|2022-04-19 21:53:10|149673.5|149331.5|149609|149267|149680.9|149338.9|149606.7|149264.7|36
1650405200000|2022-04-19 21:53:20|149606.7|149264.7|149657.9|149315.9|149657.9|149315.9|149605.4|149263.4|29
1650405210000|2022-04-19 21:53:30|149653.2|149311.2|149695.3|149353.3|149700.1|149358.1|149653.2|149311.2|36
1650405220000|2022-04-19 21:53:40|149680|149338|149554.6|149212.6|149681|149339|149554.6|149212.6|24
1650405230000|2022-04-19 21:53:50|149548.4|149206.4|149584.2|149242.2|149631.8|149289.8|149548.4|149206.4|15
1650405240000|2022-04-19 21:54:00|149579.9|149237.9|149613.6|149271.6|149689.6|149347.6|149573.2|149231.2|28
1650405250000|2022-04-19 21:54:10|149615.1|149273.1|149658.7|149316.7|149695.1|149353.1|149615.1|149273.1|39
1650405260000|2022-04-19 21:54:20|149673.6|149331.6|149645.9|149303.9|149692.6|149350.6|149594.9|149252.9|39
1650405270000|2022-04-19 21:54:30|149639.7|149297.7|149698.6|149356.6|149698.6|149356.6|149615.9|149273.9|38
1650405280000|2022-04-19 21:54:40|149677.9|149335.9|149661.9|149319.9|149699.1|149357.1|149612|149270|27
1650405290000|2022-04-19 21:54:50|149668.6|149326.6|149686|149344|149700.5|149358.5|149574.7|149232.7|38
1650405300000|2022-04-19 21:55:00|149668|149326|149691.9|149349.9|149694.1|149352.1|149662.9|149320.9|33
1650405310000|2022-04-19 21:55:10|149698.3|149356.3|149644.5|149302.5|149709.2|149367.2|149609.1|149267.1|27
1650405320000|2022-04-19 21:55:20|149599.8|149257.8|149626.3|149284.3|149700.2|149358.2|149596|149254|27
1650405330000|2022-04-19 21:55:30|149550.1|149208.1|149681.4|149339.4|149701.7|149359.7|149546.3|149204.3|31
1650405340000|2022-04-19 21:55:40|149642.7|149300.7|149676.4|149334.4|149689.2|149347.2|149605|149263|18
1650405350000|2022-04-19 21:55:50|149577.7|149235.7|149594.7|149252.7|149660.8|149318.8|149549.6|149207.6|18
1650405360000|2022-04-19 21:56:00|149638|149296|149689.5|149347.5|149701.9|149359.9|149627.8|149285.8|25
1650405370000|2022-04-19 21:56:10|149681.3|149339.3|149665.6|149323.6|149700|149358|149658.2|149316.2|16
1650405380000|2022-04-19 21:56:20|149609.4|149267.4|149681.8|149339.8|149702.2|149360.2|149597.4|149255.4|38
1650405390000|2022-04-19 21:56:30|149696.5|149354.5|149703.3|149361.3|149716.9|149374.9|149678|149336|38
1650405400000|2022-04-19 21:56:40|149675.8|149333.8|149677.4|149335.4|149702.5|149360.5|149670.6|149328.6|40
1650405410000|2022-04-19 21:56:50|149694.9|149352.9|149653.9|149311.9|149695.6|149353.6|149651.8|149309.8|30
1650405420000|2022-04-19 21:57:00|149665.2|149323.2|149652.8|149310.8|149672.7|149330.7|149621.1|149279.1|29
1650405430000|2022-04-19 21:57:10|149657.5|149315.5|149647.7|149305.7|149678.3|149336.3|149622.8|149280.8|31
1650405440000|2022-04-19 21:57:20|149621.8|149279.8|149638.8|149296.8|149640|149298|149607.8|149265.8|34
1650405450000|2022-04-19 21:57:30|149645.4|149303.4|149664.1|149322.1|149679|149337|149645.4|149303.4|30
1650405460000|2022-04-19 21:57:40|149663|149321|149603.1|149261.1|149671.1|149329.1|149594.2|149252.2|36
1650405470000|2022-04-19 21:57:50|149669|149327|149692|149350|149698.2|149356.2|149593.3|149251.3|37
1650405480000|2022-04-19 21:58:00|149699.9|149357.9|149677.6|149335.6|149699.9|149357.9|149673|149331|11
1650405490000|2022-04-19 21:58:10|149689.9|149347.9|149660.7|149318.7|149697.2|149355.2|149660.7|149318.7|5
1650405500000|2022-04-19 21:58:20|149669.2|149327.2|149649.1|149307.1|149678.2|149336.2|149649.1|149307.1|6
1650405510000|2022-04-19 21:58:30|149657.3|149315.3|149686.2|149344.2|149687.4|149345.4|149652.9|149310.9|5
1650405520000|2022-04-19 21:58:40|149685.4|149343.4|149645.9|149303.9|149741.7|149399.7|149628.8|149286.8|8
1650405530000|2022-04-19 21:58:50|149688.4|149346.4|149691.4|149349.4|149691.4|149349.4|149645.6|149303.6|14
1650405540000|2022-04-19 21:59:00|149689.9|149347.9|149710.8|149368.8|149710.8|149368.8|149664.7|149322.7|9
1650405550000|2022-04-19 21:59:10|149703.5|149361.5|149681.3|149339.3|149727.1|149385.1|149678.3|149336.3|11
1650405560000|2022-04-19 21:59:20|149681.4|149339.4|149719.8|149377.8|149724.8|149382.8|149678.6|149336.6|12
1650405570000|2022-04-19 21:59:30|149710.9|149368.9|149681.3|149339.3|149721|149379|149675.4|149333.4|6
1650405580000|2022-04-19 21:59:40|149690.5|149348.5|149693.3|149351.3|149693.3|149351.3|149657.6|149315.6|6
1650405590000|2022-04-19 21:59:50|149685.5|149343.5|149703.6|149361.6|149716.7|149374.7|149685.5|149343.5|6
1650405600000|2022-04-19 22:00:00|149704.3|149362.3|149634.7|149292.7|149704.3|149362.3|149634.7|149292.7|2
1650405610000|2022-04-19 22:00:10|149811.9|149469.9|149776|149434|149813.4|149471.4|149766.1|149424.1|12
1650405620000|2022-04-19 22:00:20|149730.6|149388.6|149737.6|149395.6|149746.8|149404.8|149719.2|149377.2|11
1650405630000|2022-04-19 22:00:30|149746.6|149404.6|149767.2|149425.2|149776|149434|149710.5|149368.5|26
1650405640000|2022-04-19 22:00:40|149768.5|149426.5|149763.6|149421.6|149778.5|149436.5|149759|149417|26
1650405650000|2022-04-19 22:00:50|149763.5|149421.5|149776.9|149434.9|149785.9|149443.9|149734.8|149392.8|22
1650405660000|2022-04-19 22:01:00|149779.8|149437.8|149766.8|149424.8|149791.6|149449.6|149763.6|149421.6|20
1650405670000|2022-04-19 22:01:10|149790.5|149448.5|149757.4|149415.4|149796.6|149454.6|149754.5|149412.5|29
1650405680000|2022-04-19 22:01:20|149757.6|149415.6|149768|149426|149805|149463|149751.2|149409.2|25
1650405690000|2022-04-19 22:01:30|149758|149416|149782.4|149440.4|149790.3|149448.3|149758|149416|26
1650405700000|2022-04-19 22:01:40|149783.8|149441.8|149784.3|149442.3|149789.3|149447.3|149781.5|149439.5|17
1650405710000|2022-04-19 22:01:50|149784.2|149442.2|149768.1|149426.1|149786.6|149444.6|149765.5|149423.5|20
1650405720000|2022-04-19 22:02:00|149768|149426|149787.3|149445.3|149802.4|149460.4|149730.8|149388.8|29
1650405730000|2022-04-19 22:02:10|149753.9|149411.9|149777|149435|149789.8|149447.8|149746.6|149404.6|28
1650405740000|2022-04-19 22:02:20|149777.6|149435.6|149747.8|149405.8|149777.6|149435.6|149746.1|149404.1|21
1650405750000|2022-04-19 22:02:30|149740.2|149398.2|149763.7|149421.7|149774.4|149432.4|149727.5|149385.5|30
1650405760000|2022-04-19 22:02:40|149751.5|149409.5|149772.5|149430.5|149804.1|149462.1|149747.1|149405.1|33
1650405770000|2022-04-19 22:02:50|149773.3|149431.3|149762.9|149420.9|149781.7|149439.7|149762.9|149420.9|30
1650405780000|2022-04-19 22:03:00|149763|149421|149770.3|149428.3|149777.3|149435.3|149762.1|149420.1|25
1650405790000|2022-04-19 22:03:10|149771.5|149429.5|149758.5|149416.5|149772.2|149430.2|149751.1|149409.1|23
1650405800000|2022-04-19 22:03:20|149755.8|149413.8|149754.6|149412.6|149763.6|149421.6|149744.7|149402.7|18
1650405810000|2022-04-19 22:03:30|149754.5|149412.5|149757.1|149415.1|149760|149418|149750.8|149408.8|23
1650405820000|2022-04-19 22:03:40|149756.1|149414.1|149726.5|149384.5|149756.1|149414.1|149726.4|149384.4|21
1650405830000|2022-04-19 22:03:50|149720.9|149378.9|149771.8|149429.8|149777|149435|149716.2|149374.2|29
1650405840000|2022-04-19 22:04:00|149771.5|149429.5|149783.9|149441.9|149786.3|149444.3|149759.8|149417.8|38
1650405850000|2022-04-19 22:04:10|149783.8|149441.8|149770.9|149428.9|149783.8|149441.8|149755.6|149413.6|35
1650405860000|2022-04-19 22:04:20|149767.7|149425.7|149752.1|149410.1|149773.6|149431.6|149741.3|149399.3|28
1650405870000|2022-04-19 22:04:30|149719.7|149377.7|149731.7|149389.7|149774|149432|149719.7|149377.7|34
1650405880000|2022-04-19 22:04:40|149728.4|149386.4|149731.3|149389.3|149746.9|149404.9|149720.2|149378.2|30
1650405890000|2022-04-19 22:04:50|149727.9|149385.9|149722.1|149380.1|149782.5|149440.5|149722.1|149380.1|33
1650405900000|2022-04-19 22:05:00|149717.3|149375.3|149766.4|149424.4|149781.9|149439.9|149717.3|149375.3|26
1650405910000|2022-04-19 22:05:10|149766.7|149424.7|149783.6|149441.6|149786.9|149444.9|149766.6|149424.6|30
1650405920000|2022-04-19 22:05:20|149770.5|149428.5|149776.9|149434.9|149778.1|149436.1|149765.5|149423.5|26
1650405930000|2022-04-19 22:05:30|149769.3|149427.3|149782.7|149440.7|149782.9|149440.9|149764.8|149422.8|25
1650405940000|2022-04-19 22:05:40|149782.6|149440.6|149787.8|149445.8|149787.8|149445.8|149753.4|149411.4|22
1650405950000|2022-04-19 22:05:50|149787.7|149445.7|149786.9|149444.9|149787.8|149445.8|149778.7|149436.7|21
1650405960000|2022-04-19 22:06:00|149784.2|149442.2|149783.6|149441.6|149798.3|149456.3|149781.8|149439.8|23
1650405970000|2022-04-19 22:06:10|149785.7|149443.7|149778.9|149436.9|149790.4|149448.4|149775|149433|19
1650405980000|2022-04-19 22:06:20|149781.2|149439.2|149777.8|149435.8|149786.2|149444.2|149777.8|149435.8|23
1650405990000|2022-04-19 22:06:30|149777.9|149435.9|149781.2|149439.2|149785.7|149443.7|149726.7|149384.7|29
1650406000000|2022-04-19 22:06:40|149780.7|149438.7|149779.7|149437.7|149788.9|149446.9|149755.1|149413.1|24
1650406010000|2022-04-19 22:06:50|149775.2|149433.2|149765.4|149423.4|149788.7|149446.7|149746.3|149404.3|22
1650406020000|2022-04-19 22:07:00|149755.8|149413.8|149772.5|149430.5|149773.6|149431.6|149750|149408|19
1650406030000|2022-04-19 22:07:10|149765|149423|149769.1|149427.1|149771.1|149429.1|149759.8|149417.8|16
1650406040000|2022-04-19 22:07:20|149763.4|149421.4|149766.4|149424.4|149775.4|149433.4|149756.4|149414.4|20
1650406050000|2022-04-19 22:07:30|149767.2|149425.2|149753.3|149411.3|149775.6|149433.6|149747.4|149405.4|21
1650406060000|2022-04-19 22:07:40|149753.2|149411.2|149751.9|149409.9|149767.5|149425.5|149743.7|149401.7|24
1650406070000|2022-04-19 22:07:50|149740.3|149398.3|149760.7|149418.7|149761.5|149419.5|149740.3|149398.3|23
1650406080000|2022-04-19 22:08:00|149761|149419|149750.3|149408.3|149771.4|149429.4|149750.3|149408.3|19
1650406090000|2022-04-19 22:08:10|149740.9|149398.9|149725.5|149383.5|149740.9|149398.9|149709.7|149367.7|21
1650406100000|2022-04-19 22:08:20|149731.5|149389.5|149746.6|149404.6|149750.2|149408.2|149724.8|149382.8|23
1650406110000|2022-04-19 22:08:30|149752.4|149410.4|149763.4|149421.4|149763.4|149421.4|149736.5|149394.5|16
1650406120000|2022-04-19 22:08:40|149758|149416|149725.3|149383.3|149758|149416|149696.9|149354.9|18
1650406130000|2022-04-19 22:08:50|149719.3|149377.3|149710.5|149368.5|149730.3|149388.3|149710.5|149368.5|15
1650406140000|2022-04-19 22:09:00|149707.1|149365.1|149726.6|149384.6|149728.6|149386.6|149662.7|149320.7|17
1650406150000|2022-04-19 22:09:10|149725|149383|149744.8|149402.8|149761.7|149419.7|149725|149383|16
1650406160000|2022-04-19 22:09:20|149687.7|149345.7|149746.5|149404.5|149753.6|149411.6|149687.7|149345.7|20
1650406170000|2022-04-19 22:09:30|149741.5|149399.5|149722.8|149380.8|149766|149424|149717.2|149375.2|32
1650406180000|2022-04-19 22:09:40|149725.2|149383.2|149754.8|149412.8|149754.9|149412.9|149725.2|149383.2|26
1650406190000|2022-04-19 22:09:50|149741.5|149399.5|149741.5|149399.5|149752.5|149410.5|149720.1|149378.1|21
1650406200000|2022-04-19 22:10:00|149730.6|149388.6|149753.4|149411.4|149753.4|149411.4|149724.6|149382.6|21
1650406210000|2022-04-19 22:10:10|149757.6|149415.6|149743.8|149401.8|149760.9|149418.9|149738.3|149396.3|17
1650406220000|2022-04-19 22:10:20|149743.7|149401.7|149740.5|149398.5|149799.3|149457.3|149718.5|149376.5|18
1650406230000|2022-04-19 22:10:30|149743.1|149401.1|149768.8|149426.8|149770.6|149428.6|149682.5|149340.5|30
1650406240000|2022-04-19 22:10:40|149758.8|149416.8|149766.1|149424.1|149772.6|149430.6|149757.1|149415.1|23
1650406250000|2022-04-19 22:10:50|149766|149424|149772.6|149430.6|149779.6|149437.6|149766|149424|21
1650406260000|2022-04-19 22:11:00|149773.6|149431.6|149777.2|149435.2|149785.7|149443.7|149762.9|149420.9|24
1650406270000|2022-04-19 22:11:10|149778.8|149436.8|149744.4|149402.4|149778.8|149436.8|149743.7|149401.7|10
1650406280000|2022-04-19 22:11:20|149744.5|149402.5|149744.8|149402.8|149746.1|149404.1|149731.8|149389.8|18
1650406290000|2022-04-19 22:11:30|149750.5|149408.5|149765.6|149423.6|149774.9|149432.9|149750.5|149408.5|21
1650406300000|2022-04-19 22:11:40|149766|149424|149743.5|149401.5|149771.6|149429.6|149731.6|149389.6|17
1650406310000|2022-04-19 22:11:50|149731.1|149389.1|149727.6|149385.6|149755.5|149413.5|149697.2|149355.2|16
1650406320000|2022-04-19 22:12:00|149748.7|149406.7|149753.4|149411.4|149755.4|149413.4|149719.6|149377.6|19
1650406330000|2022-04-19 22:12:10|149754.3|149412.3|149736|149394|149756|149414|149736|149394|17
1650406340000|2022-04-19 22:12:20|149744.8|149402.8|149734.5|149392.5|149757.2|149415.2|149723|149381|16
1650406350000|2022-04-19 22:12:30|149741.4|149399.4|149739.6|149397.6|149765|149423|149734.5|149392.5|14
1650406360000|2022-04-19 22:12:40|149730.8|149388.8|149758.9|149416.9|149758.9|149416.9|149730.8|149388.8|9
1650406370000|2022-04-19 22:12:50|149721.8|149379.8|149735.7|149393.7|149735.7|149393.7|149704.6|149362.6|6
1650406380000|2022-04-19 22:13:00|149707.1|149365.1|149755.4|149413.4|149761.3|149419.3|149697.9|149355.9|13
1650406390000|2022-04-19 22:13:10|149720.2|149378.2|149763.8|149421.8|149764.8|149422.8|149720.2|149378.2|6
1650406400000|2022-04-19 22:13:20|149757.7|149415.7|149739.1|149397.1|149757.7|149415.7|149731.9|149389.9|6
1650406410000|2022-04-19 22:13:30|149743.1|149401.1|149775.4|149433.4|149775.4|149433.4|149740.9|149398.9|5
1650406420000|2022-04-19 22:13:40|149757.8|149415.8|149776|149434|149776|149434|149729.9|149387.9|9
1650406430000|2022-04-19 22:13:50|149767.7|149425.7|149715.2|149373.2|149767.9|149425.9|149715.2|149373.2|3
1650406440000|2022-04-19 22:14:00|149738.5|149396.5|149770.1|149428.1|149772.2|149430.2|149738.5|149396.5|7
1650406450000|2022-04-19 22:14:10|149769.8|149427.8|149886.6|149544.6|149968.2|149626.2|149769.8|149427.8|14
1650406460000|2022-04-19 22:14:20|149882.5|149540.5|149882.5|149540.5|149882.5|149540.5|149882.5|149540.5|1
1650406470000|2022-04-19 22:14:30|149912.3|149570.3|149913.7|149571.7|149913.7|149571.7|149912.3|149570.3|3
1650406490000|2022-04-19 22:14:50|149893.6|149551.6|149924.3|149582.3|149924.4|149582.4|149892.2|149550.2|7
1650406500000|2022-04-19 22:15:00|149924.4|149582.4|149924.4|149582.4|149924.4|149582.4|149924.4|149582.4|1
1650406520000|2022-04-19 22:15:20|149920.1|149578.1|149920.1|149578.1|149920.1|149578.1|149920.1|149578.1|1
1650406540000|2022-04-19 22:15:40|149862.9|149520.9|149931.1|149589.1|149931.1|149589.1|149862.9|149520.9|5
1650406550000|2022-04-19 22:15:50|149890.9|149548.9|149897.2|149555.2|149904.3|149562.3|149890.9|149548.9|4
1650406570000|2022-04-19 22:16:10|149920.5|149578.5|149920.5|149578.5|149920.5|149578.5|149920.5|149578.5|1
1650406590000|2022-04-19 22:16:30|149940.3|149598.3|149897|149555|149944.4|149602.4|149865.1|149523.1|5
1650406600000|2022-04-19 22:16:40|149897.6|149555.6|149869.2|149527.2|149918.2|149576.2|149835.6|149493.6|8
1650406610000|2022-04-19 22:16:50|149930|149588|149923.7|149581.7|149930|149588|149904.5|149562.5|3
1650406620000|2022-04-19 22:17:00|149878.3|149536.3|149874.6|149532.6|149878.3|149536.3|149856.1|149514.1|4
1650406630000|2022-04-19 22:17:10|149856.1|149514.1|149872.9|149530.9|149872.9|149530.9|149855.9|149513.9|4
1650406640000|2022-04-19 22:17:20|149861.4|149519.4|149889.2|149547.2|149889.2|149547.2|149861.2|149519.2|7
1650406650000|2022-04-19 22:17:30|149907.9|149565.9|149863|149521|149907.9|149565.9|149837|149495|13
1650406660000|2022-04-19 22:17:40|149877.5|149535.5|149888.9|149546.9|149907.4|149565.4|149875.4|149533.4|16
1650406670000|2022-04-19 22:17:50|149877.3|149535.3|149874.2|149532.2|149891.9|149549.9|149856.4|149514.4|11
1650406680000|2022-04-19 22:18:00|149819.9|149477.9|149863.1|149521.1|149863.1|149521.1|149819.9|149477.9|8
1650406690000|2022-04-19 22:18:10|149862.3|149520.3|149863.2|149521.2|149863.2|149521.2|149845.7|149503.7|9
1650406700000|2022-04-19 22:18:20|149845.7|149503.7|149891.8|149549.8|149891.8|149549.8|149801|149459|12
1650406710000|2022-04-19 22:18:30|149874.1|149532.1|149898.7|149556.7|149898.7|149556.7|149853.4|149511.4|9
1650406720000|2022-04-19 22:18:40|149883.3|149541.3|149857.2|149515.2|149888.6|149546.6|149807|149465|10
1650406730000|2022-04-19 22:18:50|149870.7|149528.7|149846.2|149504.2|149870.7|149528.7|149845.8|149503.8|3
1650406740000|2022-04-19 22:19:00|149872.9|149530.9|149835.9|149493.9|149872.9|149530.9|149835.9|149493.9|4
1650406750000|2022-04-19 22:19:10|149841.4|149499.4|149865.4|149523.4|149865.4|149523.4|149837.1|149495.1|7
1650406760000|2022-04-19 22:19:20|149862.3|149520.3|149826|149484|149892.3|149550.3|149818.8|149476.8|16
1650406770000|2022-04-19 22:19:30|149814.7|149472.7|149807.2|149465.2|149861.6|149519.6|149807.2|149465.2|5
1650406780000|2022-04-19 22:19:40|149868.9|149526.9|149882.9|149540.9|149890.1|149548.1|149863.7|149521.7|4
1650406790000|2022-04-19 22:19:50|149836|149494|149863.5|149521.5|149863.5|149521.5|149836|149494|3
1650406800000|2022-04-19 22:20:00|149873.1|149531.1|149865.6|149523.6|149873.1|149531.1|149865.6|149523.6|2
1650406810000|2022-04-19 22:20:10|149859|149517|149859|149517|149859|149517|149859|149517|1
1650406820000|2022-04-19 22:20:20|149849.4|149507.4|149819.8|149477.8|149887|149545|149819.8|149477.8|8
1650406830000|2022-04-19 22:20:30|149885.4|149543.4|149904.9|149562.9|149952.3|149610.3|149878.1|149536.1|8
1650406840000|2022-04-19 22:20:40|149895.9|149553.9|149881.2|149539.2|149913.6|149571.6|149881.2|149539.2|5
1650406850000|2022-04-19 22:20:50|149876.1|149534.1|149876.1|149534.1|149876.1|149534.1|149876.1|149534.1|1
1650406860000|2022-04-19 22:21:00|149887|149545|149851|149509|149887|149545|149850.9|149508.9|3
1650406870000|2022-04-19 22:21:10|149858.2|149516.2|149869.2|149527.2|149869.2|149527.2|149858.2|149516.2|10
1650406880000|2022-04-19 22:21:20|149878.8|149536.8|149836|149494|149898.3|149556.3|149825.7|149483.7|12
1650406890000|2022-04-19 22:21:30|149839.2|149497.2|149884.4|149542.4|149884.4|149542.4|149839.2|149497.2|3
1650406920000|2022-04-19 22:22:00|149816.6|149474.6|149832.6|149490.6|149832.6|149490.6|149816.6|149474.6|2
1650406930000|2022-04-19 22:22:10|149846.8|149504.8|149826.9|149484.9|149870.9|149528.9|149819.9|149477.9|5
1650406940000|2022-04-19 22:22:20|149821.8|149479.8|149838.6|149496.6|149853.8|149511.8|149815.5|149473.5|5
1650406950000|2022-04-19 22:22:30|149856.7|149514.7|149810.3|149468.3|149857.9|149515.9|149810.3|149468.3|9
1650406960000|2022-04-19 22:22:40|149809.4|149467.4|149854.5|149512.5|149854.5|149512.5|149801.9|149459.9|4
1650406970000|2022-04-19 22:22:50|149862.7|149520.7|149848.4|149506.4|149862.7|149520.7|149848.4|149506.4|2
1650406980000|2022-04-19 22:23:00|149848.5|149506.5|149845.8|149503.8|149890.9|149548.9|149845.8|149503.8|5
1650406990000|2022-04-19 22:23:10|149845.1|149503.1|149923.7|149581.7|149923.7|149581.7|149829.3|149487.3|10
1650407000000|2022-04-19 22:23:20|149908.9|149566.9|149895.4|149553.4|149931.4|149589.4|149868.5|149526.5|9
1650407010000|2022-04-19 22:23:30|149907.9|149565.9|149896.4|149554.4|149908.9|149566.9|149875.3|149533.3|12
1650407020000|2022-04-19 22:23:40|149899|149557|149922.4|149580.4|149927.2|149585.2|149893.7|149551.7|15
1650407030000|2022-04-19 22:23:50|149918.7|149576.7|149936.1|149594.1|149936.1|149594.1|149881.5|149539.5|16
1650407040000|2022-04-19 22:24:00|149934.1|149592.1|149944.9|149602.9|149952.8|149610.8|149924.7|149582.7|12
1650407050000|2022-04-19 22:24:10|149952.8|149610.8|149894.3|149552.3|149952.8|149610.8|149877.8|149535.8|15
1650407060000|2022-04-19 22:24:20|149900.5|149558.5|149891.6|149549.6|149924.5|149582.5|149891.6|149549.6|11
1650407070000|2022-04-19 22:24:30|149893.7|149551.7|149924.7|149582.7|149926.2|149584.2|149893.7|149551.7|10
1650407080000|2022-04-19 22:24:40|149926.2|149584.2|149864.7|149522.7|149936.9|149594.9|149864.7|149522.7|12
1650407090000|2022-04-19 22:24:50|149861.4|149519.4|149926.8|149584.8|149958.9|149616.9|149861.4|149519.4|10
1650407100000|2022-04-19 22:25:00|149913|149571|149863.9|149521.9|149932.6|149590.6|149863.9|149521.9|9
1650407110000|2022-04-19 22:25:10|149907.9|149565.9|149882.6|149540.6|149932.8|149590.8|149882.6|149540.6|8
1650407120000|2022-04-19 22:25:20|149881.6|149539.6|149877|149535|149881.9|149539.9|149856.9|149514.9|8
1650407130000|2022-04-19 22:25:30|149853.6|149511.6|149850.3|149508.3|149875.3|149533.3|149844.8|149502.8|19
1650407140000|2022-04-19 22:25:40|149850.1|149508.1|149905.9|149563.9|149905.9|149563.9|149849.1|149507.1|15
1650407150000|2022-04-19 22:25:50|149916.2|149574.2|149905.7|149563.7|149916.3|149574.3|149859.7|149517.7|17
1650407160000|2022-04-19 22:26:00|149866.8|149524.8|149879.6|149537.6|149933.5|149591.5|149866.8|149524.8|16
1650407170000|2022-04-19 22:26:10|149872.8|149530.8|149924.2|149582.2|149938.3|149596.3|149872.7|149530.7|15
1650407180000|2022-04-19 22:26:20|149910.6|149568.6|149902.2|149560.2|149911.6|149569.6|149855.1|149513.1|13
1650407190000|2022-04-19 22:26:30|149891|149549|149873.2|149531.2|149907.1|149565.1|149854.3|149512.3|11
1650407200000|2022-04-19 22:26:40|149866.5|149524.5|149879.2|149537.2|149922.5|149580.5|149846.9|149504.9|10
1650407210000|2022-04-19 22:26:50|149873.4|149531.4|149887.6|149545.6|149950.7|149608.7|149820.2|149478.2|13
1650407220000|2022-04-19 22:27:00|149837.3|149495.3|149837.4|149495.4|149907.6|149565.6|149837.3|149495.3|7
1650407230000|2022-04-19 22:27:10|149907.5|149565.5|149837.2|149495.2|149907.5|149565.5|149837.2|149495.2|8
1650407240000|2022-04-19 22:27:20|149853.5|149511.5|149895.6|149553.6|149895.6|149553.6|149853.2|149511.2|7
1650407250000|2022-04-19 22:27:30|149863.1|149521.1|149923.2|149581.2|149923.2|149581.2|149837.9|149495.9|5
1650407260000|2022-04-19 22:27:40|149874.7|149532.7|149874.7|149532.7|149874.7|149532.7|149874.7|149532.7|1
1650407270000|2022-04-19 22:27:50|149945.1|149603.1|149904.6|149562.6|149945.1|149603.1|149904.6|149562.6|2
1650407280000|2022-04-19 22:28:00|149888.1|149546.1|149878.4|149536.4|149888.1|149546.1|149878.4|149536.4|2
1650407320000|2022-04-19 22:28:40|149861.6|149519.6|149863.5|149521.5|149863.5|149521.5|149858.4|149516.4|3
1650407330000|2022-04-19 22:28:50|149869.4|149527.4|149910.5|149568.5|149910.5|149568.5|149842.9|149500.9|4
1650407340000|2022-04-19 22:29:00|149882|149540|149871.2|149529.2|149882|149540|149869.7|149527.7|3
1650407350000|2022-04-19 22:29:10|149872.7|149530.7|149863.3|149521.3|149872.7|149530.7|149860.5|149518.5|8
1650407360000|2022-04-19 22:29:20|149860.5|149518.5|149868.5|149526.5|149887|149545|149858.4|149516.4|7
1650407370000|2022-04-19 22:29:30|149843.6|149501.6|149865.7|149523.7|149865.7|149523.7|149843.6|149501.6|6
1650407380000|2022-04-19 22:29:40|149859.3|149517.3|149867.9|149525.9|149881.4|149539.4|149856.5|149514.5|6
1650407390000|2022-04-19 22:29:50|149870.4|149528.4|149906.3|149564.3|149913.2|149571.2|149857.6|149515.6|8
1650407400000|2022-04-19 22:30:00|149903.8|149561.8|149878.4|149536.4|149914.4|149572.4|149876.1|149534.1|11
1650407410000|2022-04-19 22:30:10|149864.3|149522.3|149877|149535|149885.9|149543.9|149864.3|149522.3|6
1650407420000|2022-04-19 22:30:20|149855.8|149513.8|149844|149502|149855.8|149513.8|149844|149502|3
1650407430000|2022-04-19 22:30:30|149854.2|149512.2|149888.7|149546.7|149906|149564|149841.4|149499.4|7
1650407440000|2022-04-19 22:30:40|149925.1|149583.1|149876.2|149534.2|149930.7|149588.7|149876.2|149534.2|8
1650407450000|2022-04-19 22:30:50|149848.3|149506.3|149894.9|149552.9|149900.4|149558.4|149839.3|149497.3|6
1650407460000|2022-04-19 22:31:00|149885.5|149543.5|149903.7|149561.7|149916.1|149574.1|149883.9|149541.9|7
1650407470000|2022-04-19 22:31:10|149876.4|149534.4|149857.3|149515.3|149890.9|149548.9|149857.3|149515.3|5
1650407480000|2022-04-19 22:31:20|149870.2|149528.2|149867.1|149525.1|149870.2|149528.2|149849.5|149507.5|5
1650407490000|2022-04-19 22:31:30|149861.5|149519.5|149881.4|149539.4|149881.4|149539.4|149852.3|149510.3|6
1650407500000|2022-04-19 22:31:40|149877.7|149535.7|149867.5|149525.5|149877.7|149535.7|149845.6|149503.6|5
1650407510000|2022-04-19 22:31:50|149863.8|149521.8|149845.6|149503.6|149870.9|149528.9|149845.6|149503.6|6
1650407520000|2022-04-19 22:32:00|149851.7|149509.7|149851.7|149509.7|149851.7|149509.7|149851.7|149509.7|1
1650407530000|2022-04-19 22:32:10|149838.1|149496.1|149866|149524|149866|149524|149838.1|149496.1|3
1650407540000|2022-04-19 22:32:20|149863.4|149521.4|149875.1|149533.1|149925.6|149583.6|149863.4|149521.4|5
1650407550000|2022-04-19 22:32:30|149847.5|149505.5|149857.7|149515.7|149872|149530|149847.5|149505.5|3
1650407560000|2022-04-19 22:32:40|149941.6|149599.6|149941.5|149599.5|149960.5|149618.5|149939.2|149597.2|17
1650407570000|2022-04-19 22:32:50|149949.5|149607.5|149927.5|149585.5|149949.5|149607.5|149917.9|149575.9|10
1650407580000|2022-04-19 22:33:00|149937.3|149595.3|149938.4|149596.4|149939|149597|149937.3|149595.3|3
1650407590000|2022-04-19 22:33:10|149923.8|149581.8|149955.8|149613.8|149955.8|149613.8|149923.8|149581.8|7
1650407600000|2022-04-19 22:33:20|149936.7|149594.7|149936.5|149594.5|149936.7|149594.7|149936.5|149594.5|2
1650407610000|2022-04-19 22:33:30|149878|149536|149875.3|149533.3|149888.6|149546.6|149854.1|149512.1|9
1650407620000|2022-04-19 22:33:40|149863.1|149521.1|149890.2|149548.2|149890.2|149548.2|149863.1|149521.1|14
1650407630000|2022-04-19 22:33:50|149890|149548|149955|149613|149955|149613|149860.8|149518.8|16
1650407640000|2022-04-19 22:34:00|149953.7|149611.7|149967.7|149625.7|149967.7|149625.7|149936.7|149594.7|12
1650407650000|2022-04-19 22:34:10|149963.4|149621.4|149969.2|149627.2|149986.9|149644.9|149948.9|149606.9|10
1650407660000|2022-04-19 22:34:20|149932.3|149590.3|149941.3|149599.3|149941.3|149599.3|149899.8|149557.8|10
1650407670000|2022-04-19 22:34:30|149956.9|149614.9|149959.3|149617.3|149959.3|149617.3|149924.4|149582.4|8
1650407680000|2022-04-19 22:34:40|149925.3|149583.3|149941.5|149599.5|149950.8|149608.8|149923.2|149581.2|10
1650407690000|2022-04-19 22:34:50|149919.8|149577.8|149949.1|149607.1|150037|149695|149919.8|149577.8|12
1650407700000|2022-04-19 22:35:00|149912.2|149570.2|149954.7|149612.7|149954.7|149612.7|149912.2|149570.2|9
1650407710000|2022-04-19 22:35:10|149927.9|149585.9|149962|149620|149962|149620|149920.7|149578.7|12
1650407720000|2022-04-19 22:35:20|149924.6|149582.6|149884.5|149542.5|149933.8|149591.8|149843.4|149501.4|16
1650407730000|2022-04-19 22:35:30|149861.9|149519.9|149853.7|149511.7|149892.2|149550.2|149847.5|149505.5|15
1650407740000|2022-04-19 22:35:40|149869.4|149527.4|149926.9|149584.9|149926.9|149584.9|149849.3|149507.3|16
1650407750000|2022-04-19 22:35:50|149916.6|149574.6|149958.3|149616.3|149958.4|149616.4|149915.3|149573.3|12
1650407760000|2022-04-19 22:36:00|149925.6|149583.6|149942.3|149600.3|149952.2|149610.2|149906.3|149564.3|13
1650407770000|2022-04-19 22:36:10|149904.9|149562.9|149935|149593|149935|149593|149876.1|149534.1|16
1650407780000|2022-04-19 22:36:20|149930.5|149588.5|149942.8|149600.8|149942.8|149600.8|149901.9|149559.9|9
1650407790000|2022-04-19 22:36:30|149932.7|149590.7|149935.5|149593.5|149935.5|149593.5|149911.4|149569.4|8
1650407800000|2022-04-19 22:36:40|149931.6|149589.6|149951.8|149609.8|149951.8|149609.8|149931.6|149589.6|6
1650407810000|2022-04-19 22:36:50|149961|149619|149951.9|149609.9|149961|149619|149865.2|149523.2|10
1650407820000|2022-04-19 22:37:00|149930.9|149588.9|149973.8|149631.8|149973.8|149631.8|149899.3|149557.3|5
1650407830000|2022-04-19 22:37:10|149904.1|149562.1|149934.6|149592.6|149952.5|149610.5|149896.5|149554.5|7
1650407840000|2022-04-19 22:37:20|149917.4|149575.4|149921.8|149579.8|149938.1|149596.1|149912.7|149570.7|7
1650407850000|2022-04-19 22:37:30|149907.9|149565.9|149878.2|149536.2|149976|149634|149878.2|149536.2|11
1650407860000|2022-04-19 22:37:40|149858.3|149516.3|149894.8|149552.8|149915|149573|149857.8|149515.8|5
1650407870000|2022-04-19 22:37:50|149907.7|149565.7|149890|149548|149943.7|149601.7|149875|149533|12
1650407880000|2022-04-19 22:38:00|149885|149543|149848.4|149506.4|149912.2|149570.2|149846.9|149504.9|11
1650407890000|2022-04-19 22:38:10|149854|149512|149893.5|149551.5|149905.6|149563.6|149854|149512|17
1650407900000|2022-04-19 22:38:20|149893.1|149551.1|149873.7|149531.7|149893.5|149551.5|149859.9|149517.9|13
1650407910000|2022-04-19 22:38:30|149881.6|149539.6|149873.2|149531.2|149937.9|149595.9|149790.2|149448.2|18
1650407920000|2022-04-19 22:38:40|149840.5|149498.5|149891.7|149549.7|149891.7|149549.7|149833.3|149491.3|13
1650407930000|2022-04-19 22:38:50|149870.5|149528.5|149870.3|149528.3|149918.3|149576.3|149837.9|149495.9|17
1650407940000|2022-04-19 22:39:00|149891.5|149549.5|149858.8|149516.8|149891.6|149549.6|149845.3|149503.3|14
1650407950000|2022-04-19 22:39:10|149847.1|149505.1|149882.3|149540.3|149882.3|149540.3|149847.1|149505.1|11
1650407960000|2022-04-19 22:39:20|149870.8|149528.8|149882.4|149540.4|149892|149550|149830.3|149488.3|12
1650407970000|2022-04-19 22:39:30|149857.1|149515.1|149848|149506|149918.6|149576.6|149813.8|149471.8|7
1650407980000|2022-04-19 22:39:40|149823.1|149481.1|149918.7|149576.7|149918.7|149576.7|149823.1|149481.1|10
1650407990000|2022-04-19 22:39:50|149882.1|149540.1|149848.2|149506.2|149918.8|149576.8|149820.5|149478.5|10
1650408000000|2022-04-19 22:40:00|149885.2|149543.2|149814.6|149472.6|149885.2|149543.2|149814.6|149472.6|9
1650408010000|2022-04-19 22:40:10|149846.2|149504.2|149847.8|149505.8|149874.5|149532.5|149843.8|149501.8|8
1650408020000|2022-04-19 22:40:20|149847.3|149505.3|149833.2|149491.2|149847.3|149505.3|149833.2|149491.2|2
1650408030000|2022-04-19 22:40:30|149806.4|149464.4|149780.9|149438.9|149806.4|149464.4|149780.9|149438.9|7
1650408040000|2022-04-19 22:40:40|149885.4|149543.4|149885.4|149543.4|149885.4|149543.4|149885.4|149543.4|1
1650408050000|2022-04-19 22:40:50|149833.3|149491.3|149818.1|149476.1|149833.3|149491.3|149818.1|149476.1|2
1650408060000|2022-04-19 22:41:00|149831|149489|149831|149489|149831|149489|149831|149489|1
1650408070000|2022-04-19 22:41:10|149790.4|149448.4|149790.4|149448.4|149790.4|149448.4|149790.4|149448.4|1
1650408110000|2022-04-19 22:41:50|149860|149518|149847.5|149505.5|149860|149518|149847.5|149505.5|3
1650408120000|2022-04-19 22:42:00|149831.9|149489.9|149831.9|149489.9|149831.9|149489.9|149831.9|149489.9|1
1650408180000|2022-04-19 22:43:00|149860.4|149518.4|149809|149467|149860.4|149518.4|149809|149467|5
1650408200000|2022-04-19 22:43:20|149841.5|149499.5|149945.2|149603.2|149945.2|149603.2|149841.5|149499.5|11
1650408210000|2022-04-19 22:43:30|149933.9|149591.9|149922.3|149580.3|149943|149601|149919.2|149577.2|16
1650408220000|2022-04-19 22:43:40|149916|149574|149945.1|149603.1|149945.3|149603.3|149908.5|149566.5|16
1650408230000|2022-04-19 22:43:50|149945.4|149603.4|149932.2|149590.2|149983|149641|149918.1|149576.1|16
1650408240000|2022-04-19 22:44:00|149912.7|149570.7|149956.7|149614.7|149956.7|149614.7|149912|149570|13
1650408250000|2022-04-19 22:44:10|149948.5|149606.5|149901.2|149559.2|149956.7|149614.7|149875.3|149533.3|14
1650408260000|2022-04-19 22:44:20|149889.6|149547.6|149895.7|149553.7|149910.5|149568.5|149879.1|149537.1|13
1650408270000|2022-04-19 22:44:30|149895|149553|149855.2|149513.2|149916|149574|149835|149493|15
1650408280000|2022-04-19 22:44:40|149853.9|149511.9|149846.5|149504.5|149863.9|149521.9|149836.1|149494.1|15
1650408290000|2022-04-19 22:44:50|149877.3|149535.3|149878.6|149536.6|149906.4|149564.4|149820.1|149478.1|17
1650408300000|2022-04-19 22:45:00|149863.1|149521.1|149909.7|149567.7|149993.6|149651.6|149849.8|149507.8|18
1650408310000|2022-04-19 22:45:10|149896.4|149554.4|149891.1|149549.1|149904.6|149562.6|149833.9|149491.9|18
1650408320000|2022-04-19 22:45:20|149879.8|149537.8|149909.2|149567.2|149910.6|149568.6|149873.5|149531.5|14
1650408330000|2022-04-19 22:45:30|149915.6|149573.6|149878.6|149536.6|149936.3|149594.3|149849.5|149507.5|17
1650408340000|2022-04-19 22:45:40|149882.7|149540.7|149947.5|149605.5|149947.6|149605.6|149860.6|149518.6|13
1650408350000|2022-04-19 22:45:50|149932.9|149590.9|149904.8|149562.8|149947.5|149605.5|149848|149506|11
1650408360000|2022-04-19 22:46:00|149896.6|149554.6|149868.3|149526.3|149914|149572|149853.7|149511.7|15
1650408370000|2022-04-19 22:46:10|149802.5|149460.5|149802.5|149460.5|149802.5|149460.5|149802.5|149460.5|1
1650408380000|2022-04-19 22:46:20|149822.8|149480.8|149870.1|149528.1|149870.1|149528.1|149822.8|149480.8|3
1650408390000|2022-04-19 22:46:30|149872.5|149530.5|149875.1|149533.1|149913|149571|149868.2|149526.2|18
1650408400000|2022-04-19 22:46:40|149874.9|149532.9|149932.6|149590.6|149947.4|149605.4|149870|149528|20
1650408410000|2022-04-19 22:46:50|149913.5|149571.5|149947.8|149605.8|149948|149606|149913.5|149571.5|20
1650408420000|2022-04-19 22:47:00|149948|149606|149901.1|149559.1|149948|149606|149861.5|149519.5|20
1650408430000|2022-04-19 22:47:10|149906.8|149564.8|149926.5|149584.5|149941.1|149599.1|149906.5|149564.5|15
1650408440000|2022-04-19 22:47:20|149976.9|149634.9|149931.1|149589.1|149982.6|149640.6|149864.4|149522.4|14
1650408450000|2022-04-19 22:47:30|149937.8|149595.8|149936.1|149594.1|149948.8|149606.8|149923.4|149581.4|12
1650408460000|2022-04-19 22:47:40|149885|149543|149920.9|149578.9|149928.1|149586.1|149852.2|149510.2|17
1650408470000|2022-04-19 22:47:50|149905.6|149563.6|149947.1|149605.1|149965.2|149623.2|149832.7|149490.7|13
1650408480000|2022-04-19 22:48:00|149902.1|149560.1|149871.4|149529.4|149922.3|149580.3|149847.7|149505.7|16
1650408490000|2022-04-19 22:48:10|149866.8|149524.8|149869.7|149527.7|149913.6|149571.6|149866.8|149524.8|9
1650408500000|2022-04-19 22:48:20|149872.6|149530.6|149892.5|149550.5|149899.8|149557.8|149856.7|149514.7|14
1650408510000|2022-04-19 22:48:30|149855.2|149513.2|149907.4|149565.4|149907.4|149565.4|149855.2|149513.2|7
1650408520000|2022-04-19 22:48:40|149939.4|149597.4|149964.8|149622.8|149965.4|149623.4|149939.4|149597.4|9
1650408530000|2022-04-19 22:48:50|149930.9|149588.9|149853.4|149511.4|149930.9|149588.9|149763.7|149421.7|7
1650408540000|2022-04-19 22:49:00|149848.2|149506.2|149879.2|149537.2|149950.3|149608.3|149843.8|149501.8|8
1650408550000|2022-04-19 22:49:10|149890.3|149548.3|149901.7|149559.7|149901.7|149559.7|149858.4|149516.4|6
1650408560000|2022-04-19 22:49:20|149916.7|149574.7|149867.3|149525.3|149916.7|149574.7|149867.3|149525.3|4
1650408570000|2022-04-19 22:49:30|149849|149507|149866.4|149524.4|149891.5|149549.5|149826.3|149484.3|10
1650408580000|2022-04-19 22:49:40|149863.7|149521.7|149845.1|149503.1|149900.3|149558.3|149845.1|149503.1|10
1650408590000|2022-04-19 22:49:50|149860.6|149518.6|149851.7|149509.7|149895.9|149553.9|149839.2|149497.2|9
1650408600000|2022-04-19 22:50:00|149877.2|149535.2|149833.4|149491.4|149882.6|149540.6|149833.4|149491.4|11
1650408610000|2022-04-19 22:50:10|149835.5|149493.5|149864.4|149522.4|149864.4|149522.4|149834.9|149492.9|6
1650408620000|2022-04-19 22:50:20|149877.9|149535.9|149874.4|149532.4|149894|149552|149840.8|149498.8|12
1650408630000|2022-04-19 22:50:30|149874.5|149532.5|149885.7|149543.7|149885.8|149543.8|149874.4|149532.4|16
1650408640000|2022-04-19 22:50:40|149885.8|149543.8|149868.7|149526.7|149931.9|149589.9|149851.6|149509.6|10
1650408650000|2022-04-19 22:50:50|149864.4|149522.4|149925|149583|149939.1|149597.1|149864.4|149522.4|10
1650408660000|2022-04-19 22:51:00|149921.4|149579.4|149878|149536|149933.9|149591.9|149861.3|149519.3|14
1650408670000|2022-04-19 22:51:10|149857.9|149515.9|149932.4|149590.4|149934.8|149592.8|149857.9|149515.9|16
1650408680000|2022-04-19 22:51:20|149940.3|149598.3|149922.8|149580.8|149946.6|149604.6|149922.8|149580.8|13
1650408690000|2022-04-19 22:51:30|149937.3|149595.3|149927.9|149585.9|149937.3|149595.3|149859.4|149517.4|18
1650408700000|2022-04-19 22:51:40|149911.2|149569.2|149895.3|149553.3|149927.8|149585.8|149855.8|149513.8|16
1650408710000|2022-04-19 22:51:50|149880.5|149538.5|149861|149519|149903.8|149561.8|149842.2|149500.2|16
1650408720000|2022-04-19 22:52:00|149874.1|149532.1|149852|149510|149886.2|149544.2|149852|149510|12
1650408730000|2022-04-19 22:52:10|149881.8|149539.8|149840.3|149498.3|149903.1|149561.1|149840.3|149498.3|11
1650408740000|2022-04-19 22:52:20|149849.5|149507.5|149951|149609|149951|149609|149849.5|149507.5|9
1650408750000|2022-04-19 22:52:30|149928.2|149586.2|149886.3|149544.3|149978.7|149636.7|149875.8|149533.8|10
1650408760000|2022-04-19 22:52:40|149904|149562|149910.9|149568.9|149911.8|149569.8|149863.7|149521.7|8
1650408770000|2022-04-19 22:52:50|149887.8|149545.8|149909.9|149567.9|149909.9|149567.9|149858.1|149516.1|8
1650408780000|2022-04-19 22:53:00|149862.6|149520.6|149852.5|149510.5|149876.5|149534.5|149852.5|149510.5|7
1650408790000|2022-04-19 22:53:10|149877.8|149535.8|149880.5|149538.5|149880.5|149538.5|149877.8|149535.8|2
1650408800000|2022-04-19 22:53:20|149866.7|149524.7|149866.7|149524.7|149866.7|149524.7|149866.7|149524.7|1
1650408810000|2022-04-19 22:53:30|149889.2|149547.2|149888.7|149546.7|149889.2|149547.2|149888.7|149546.7|2
1650408820000|2022-04-19 22:53:40|149869.8|149527.8|149877.7|149535.7|149877.7|149535.7|149869.8|149527.8|2
1650408830000|2022-04-19 22:53:50|149881.9|149539.9|149877|149535|149881.9|149539.9|149877|149535|4
1650408840000|2022-04-19 22:54:00|149908.2|149566.2|149867.5|149525.5|149908.2|149566.2|149867.5|149525.5|2
1650408880000|2022-04-19 22:54:40|149894.8|149552.8|149862.7|149520.7|149894.8|149552.8|149862.7|149520.7|3
1650408890000|2022-04-19 22:54:50|149860.3|149518.3|149855.2|149513.2|149863.6|149521.6|149855.2|149513.2|3
1650408900000|2022-04-19 22:55:00|149894.6|149552.6|149894.6|149552.6|149894.6|149552.6|149894.6|149552.6|1
1650408910000|2022-04-19 22:55:10|149893.8|149551.8|149933|149591|149933|149591|149893.8|149551.8|4
1650408920000|2022-04-19 22:55:20|149909.5|149567.5|149914.1|149572.1|149914.1|149572.1|149906.4|149564.4|3
1650409040000|2022-04-19 22:57:20|149865.4|149523.4|149869.9|149527.9|149869.9|149527.9|149850.1|149508.1|5
1650409050000|2022-04-19 22:57:30|149864.5|149522.5|149864.5|149522.5|149864.5|149522.5|149864.5|149522.5|1
1650409190000|2022-04-19 22:59:50|149956.7|149614.7|149956.7|149614.7|149956.7|149614.7|149956.7|149614.7|1
1650409200000|2022-04-19 23:00:00|149883.8|149541.8|149892|149550|149892|149550|149881.1|149539.1|5
1650409210000|2022-04-19 23:00:10|149892.2|149550.2|149901.5|149559.5|149901.5|149559.5|149877.6|149535.6|16
1650409220000|2022-04-19 23:00:20|149901.6|149559.6|149883.6|149541.6|149901.6|149559.6|149874.5|149532.5|18
1650409230000|2022-04-19 23:00:30|149882.5|149540.5|149890.5|149548.5|149902.2|149560.2|149853.3|149511.3|19
1650409240000|2022-04-19 23:00:40|149852|149510|149884.6|149542.6|149891.1|149549.1|149846.7|149504.7|25
1650409250000|2022-04-19 23:00:50|149860.2|149518.2|149874.4|149532.4|149875.7|149533.7|149858.8|149516.8|17
1650409260000|2022-04-19 23:01:00|149874.3|149532.3|149885.3|149543.3|149889.5|149547.5|149854.9|149512.9|22
1650409270000|2022-04-19 23:01:10|149885.1|149543.1|149894.9|149552.9|149894.9|149552.9|149856.8|149514.8|14
1650409280000|2022-04-19 23:01:20|149873.7|149531.7|149880.2|149538.2|149909.1|149567.1|149873.7|149531.7|14
1650409290000|2022-04-19 23:01:30|149887.9|149545.9|149895.9|149553.9|149902.7|149560.7|149864.1|149522.1|21
1650409300000|2022-04-19 23:01:40|149901.1|149559.1|149885.2|149543.2|149918.1|149576.1|149836.7|149494.7|30
1650409310000|2022-04-19 23:01:50|149878.1|149536.1|149885.7|149543.7|149894.5|149552.5|149849.7|149507.7|26
1650409320000|2022-04-19 23:02:00|149885.6|149543.6|149902.4|149560.4|149917.5|149575.5|149874.4|149532.4|20
1650409330000|2022-04-19 23:02:10|149903.9|149561.9|149889.8|149547.8|149904.6|149562.6|149868.1|149526.1|24
1650409340000|2022-04-19 23:02:20|149889.7|149547.7|149894.2|149552.2|149894.2|149552.2|149862.4|149520.4|22
1650409350000|2022-04-19 23:02:30|149891.8|149549.8|149855.7|149513.7|149891.8|149549.8|149810.8|149468.8|23
1650409360000|2022-04-19 23:02:40|149833.1|149491.1|149862.7|149520.7|149873.3|149531.3|149833.1|149491.1|16
1650409370000|2022-04-19 23:02:50|149872|149530|149910.2|149568.2|149910.2|149568.2|149861.7|149519.7|21
1650409380000|2022-04-19 23:03:00|149900.2|149558.2|149903.3|149561.3|149914.3|149572.3|149852.3|149510.3|20
1650409390000|2022-04-19 23:03:10|149891|149549|149915.4|149573.4|149947.3|149605.3|149843.7|149501.7|28
1650409400000|2022-04-19 23:03:20|149911.1|149569.1|149903.6|149561.6|149921.3|149579.3|149861.3|149519.3|25
1650409410000|2022-04-19 23:03:30|149901.1|149559.1|149912|149570|149917.5|149575.5|149901.1|149559.1|17
1650409420000|2022-04-19 23:03:40|150007.4|149665.4|150012.2|149670.2|150023.5|149681.5|149994.3|149652.3|35
1650409430000|2022-04-19 23:03:50|150009.5|149667.5|150014.4|149672.4|150020.1|149678.1|150008.2|149666.2|31
1650409440000|2022-04-19 23:04:00|150013.1|149671.1|150004.6|149662.6|150014.1|149672.1|150003.9|149661.9|24
1650409450000|2022-04-19 23:04:10|150005.7|149663.7|150006.1|149664.1|150009.7|149667.7|150005.2|149663.2|25
1650409460000|2022-04-19 23:04:20|150005.3|149663.3|150005.3|149663.3|150006.8|149664.8|150004.5|149662.5|25
1650409470000|2022-04-19 23:04:30|150006.4|149664.4|149993.9|149651.9|150012.4|149670.4|149993|149651|31
1650409480000|2022-04-19 23:04:40|149993.5|149651.5|149993.2|149651.2|149996.2|149654.2|149992.7|149650.7|29
1650409490000|2022-04-19 23:04:50|149993|149651|149991.4|149649.4|150002.7|149660.7|149990.9|149648.9|29
1650409500000|2022-04-19 23:05:00|149991.8|149649.8|149991.1|149649.1|149994.2|149652.2|149987.9|149645.9|26
1650409510000|2022-04-19 23:05:10|149991|149649|149989.1|149647.1|149992.1|149650.1|149989.1|149647.1|27
1650409520000|2022-04-19 23:05:20|149990.1|149648.1|149994.6|149652.6|149995|149653|149987.2|149645.2|30
1650409530000|2022-04-19 23:05:30|150009.8|149667.8|149989.4|149647.4|150009.8|149667.8|149989.4|149647.4|27
1650409540000|2022-04-19 23:05:40|149992|149650|149990.5|149648.5|149994.2|149652.2|149989|149647|19
1650409550000|2022-04-19 23:05:50|149992|149650|150010.7|149668.7|150010.8|149668.8|149990.1|149648.1|21
1650409560000|2022-04-19 23:06:00|150013.2|149671.2|150017.9|149675.9|150018.7|149676.7|150006.5|149664.5|27
1650409570000|2022-04-19 23:06:10|150019.3|149677.3|150006.6|149664.6|150019.3|149677.3|150005.6|149663.6|28
1650409580000|2022-04-19 23:06:20|150006.7|149664.7|150007|149665|150010.3|149668.3|150004.6|149662.6|20
1650409590000|2022-04-19 23:06:30|150006.5|149664.5|150003|149661|150008.5|149666.5|149998.7|149656.7|21
1650409600000|2022-04-19 23:06:40|150003.5|149661.5|150005.3|149663.3|150010.6|149668.6|149996.6|149654.6|27
1650409610000|2022-04-19 23:06:50|150005.5|149663.5|150006.7|149664.7|150008|149666|150005.5|149663.5|22
1650409620000|2022-04-19 23:07:00|150006.8|149664.8|150006.3|149664.3|150006.8|149664.8|150001|149659|18
1650409630000|2022-04-19 23:07:10|150006.5|149664.5|150011.1|149669.1|150012.2|149670.2|150006.5|149664.5|19
1650409640000|2022-04-19 23:07:20|150010.9|149668.9|150005.8|149663.8|150011.5|149669.5|150001.4|149659.4|17
1650409650000|2022-04-19 23:07:30|150005.9|149663.9|150003.8|149661.8|150011.7|149669.7|149984.9|149642.9|20
1650409660000|2022-04-19 23:07:40|150004.2|149662.2|150007.5|149665.5|150007.8|149665.8|150001.1|149659.1|19
1650409670000|2022-04-19 23:07:50|150007.3|149665.3|150013.1|149671.1|150013.1|149671.1|150001.9|149659.9|26
1650409680000|2022-04-19 23:08:00|150014|149672|150013.8|149671.8|150015.2|149673.2|150011.5|149669.5|28
1650409690000|2022-04-19 23:08:10|150013.7|149671.7|150010.8|149668.8|150015.8|149673.8|150010.8|149668.8|22
1650409700000|2022-04-19 23:08:20|150012.3|149670.3|150013.9|149671.9|150016.8|149674.8|150012.3|149670.3|20
1650409710000|2022-04-19 23:08:30|150015.2|149673.2|150013.8|149671.8|150016.4|149674.4|150013.8|149671.8|19
1650409720000|2022-04-19 23:08:40|150013.4|149671.4|150013.2|149671.2|150016|149674|150011.4|149669.4|16
1650409730000|2022-04-19 23:08:50|150012.8|149670.8|150011.5|149669.5|150016.1|149674.1|150002.9|149667.3|25
1650409740000|2022-04-19 23:09:00|150010.2|149668.2|150014.1|149672.1|150016.9|149674.9|150010.2|149668.2|21
1650409750000|2022-04-19 23:09:10|150015.3|149673.3|150013.9|149671.9|150018.5|149676.5|150011.8|149669.8|30
1650409760000|2022-04-19 23:09:20|150015|149673|150013.1|149671.1|150017.1|149675.1|150013.1|149671.1|17
1650409770000|2022-04-19 23:09:30|150012.9|149670.9|150010.4|149673.9|150015.4|149678|149998.6|149670.8|17
1650409780000|2022-04-19 23:09:40|150015.2|149673.2|149977|149687.6|150021.7|149689.4|149971.4|149673.1|16
1650409790000|2022-04-19 23:09:50|149994.9|149682.1|150020.2|149678.2|150020.9|149685.8|149982.9|149673.2|15
1650409800000|2022-04-19 23:10:00|150021.4|149679.4|150018.1|149676.1|150022.6|149680.6|150015.8|149673.8|26
1650409810000|2022-04-19 23:10:10|150018.2|149676.2|150016.8|149674.8|150018.8|149676.8|150012.7|149670.7|17
1650409820000|2022-04-19 23:10:20|150017.4|149675.4|150011.7|149669.7|150019.2|149677.2|150011.7|149669.7|20
1650409830000|2022-04-19 23:10:30|150010.8|149668.8|149994.8|149692.7|150016.4|149692.7|149991.7|149668.8|17
1650409840000|2022-04-19 23:10:40|149993.5|149690.1|150011.6|149688.1|150013.2|149690.2|149992.7|149678.9|15
1650409850000|2022-04-19 23:10:50|150021.1|149679.1|150012.6|149670.6|150022.5|149680.5|150012.6|149670.6|16
1650409860000|2022-04-19 23:11:00|150010.8|149670.7|150019.8|149677.8|150019.8|149677.8|150010.8|149670.7|21
1650409870000|2022-04-19 23:11:10|150019.6|149677.6|150012.5|149670.5|150020.7|149680.2|150009.6|149670.4|22
1650409880000|2022-04-19 23:11:20|150012|149670|150010|149678.3|150018.4|149680|150010|149670|14
1650409890000|2022-04-19 23:11:30|150012.2|149679.8|150023.3|149681.3|150023.3|149681.3|150010.4|149675.2|18
1650409900000|2022-04-19 23:11:40|150022.1|149680.1|150022.4|149680.4|150023.8|149681.8|150021.2|149679.2|12
1650409910000|2022-04-19 23:11:50|150021.4|149679.4|150017.2|149675.2|150022.7|149683.1|150004.9|149675.2|7
1650409920000|2022-04-19 23:12:00|150019.6|149677.6|150018.6|149677.5|150019.6|149683.1|150010.5|149676.5|20
1650409930000|2022-04-19 23:12:10|150019|149677|150015.8|149682|150019.7|149685.5|150008.4|149674.9|16
1650409940000|2022-04-19 23:12:20|150010.4|149687.6|150022.7|149680.7|150026|149689.4|150010.4|149680.7|17
1650409950000|2022-04-19 23:12:30|150020.7|149678.7|150010.3|149684.1|150024.9|149688.4|150005.9|149678.7|13
1650409960000|2022-04-19 23:12:40|150017.8|149675.8|150020|149678|150020.9|149680.8|150016.2|149675.8|8
1650409970000|2022-04-19 23:12:50|150019.5|149677.5|150018.3|149679.2|150020.6|149688.6|150004|149673.1|10
1650409980000|2022-04-19 23:13:00|150020.4|149678.4|150018.6|149684.1|150022.1|149684.1|150017.1|149678.1|19
1650409990000|2022-04-19 23:13:10|150021|149679|150024.6|149682.6|150025.4|149683.4|150020.8|149678.8|10
1650410000000|2022-04-19 23:13:20|150025.3|149683.3|150020.8|149678.8|150025.3|149683.3|150009.3|149674.6|8
1650410010000|2022-04-19 23:13:30|150021.8|149679.8|150025.4|149683.4|150025.4|149683.4|150019.4|149677.4|6
1650410020000|2022-04-19 23:13:40|150023.3|149685.1|150023.5|149681.5|150024.2|149695.5|149999.5|149680.4|22
1650410030000|2022-04-19 23:13:50|150023.3|149681.3|150014.2|149682.8|150024.7|149684.5|150014.2|149680.8|16
1650410040000|2022-04-19 23:14:00|150013.4|149680.1|150008.2|149681|150013.4|149708.3|149973.8|149672.7|12
1650410050000|2022-04-19 23:14:10|150003.9|149686|150013.8|149676.9|150016|149690.7|150000.4|149671.8|12
1650410060000|2022-04-19 23:14:20|150016|149674|150018.8|149676.8|150018.8|149676.9|150013.5|149673.2|11
1650410070000|2022-04-19 23:14:30|150018.4|149676.4|150015.7|149673.7|150018.5|149677.2|150005.2|149671.5|14
1650410080000|2022-04-19 23:14:40|150014.6|149672.6|150015.9|149673.9|150015.9|149673.9|150014.6|149672.6|7
1650410090000|2022-04-19 23:14:50|150009.8|149679.7|150013.5|149673.6|150014.8|149681.8|150000.4|149673.6|11
1650410100000|2022-04-19 23:15:00|150031|149689|150023.4|149681.4|150031|149689|149984.1|149661.6|16
1650410110000|2022-04-19 23:15:10|150012.7|149685.1|150013.8|149671.8|150022.7|149691.6|150012.2|149670.2|24
1650410120000|2022-04-19 23:15:20|150012.7|149670.7|150016.9|149674.9|150021.4|149679.4|150012.7|149670.7|26
1650410130000|2022-04-19 23:15:30|150017.3|149675.3|150019.6|149677.6|150022.6|149680.6|150017.3|149675.3|19
1650410140000|2022-04-19 23:15:40|150021.4|149679.4|150020.1|149678.1|150021.4|149679.4|150018.7|149676.7|9
1650410150000|2022-04-19 23:15:50|150019.6|149677.6|149992.7|149687.9|150019.6|149687.9|149989.2|149667.8|16
1650410160000|2022-04-19 23:16:00|149995.2|149664.5|150026.7|149684.7|150028.6|149711.8|149990.3|149664.5|19
1650410170000|2022-04-19 23:16:10|150021|149694.2|150005.8|149687.8|150027.9|149700.2|150005|149683.6|22
1650410180000|2022-04-19 23:16:20|150014.2|149685.8|150024.3|149682.3|150025.7|149687.4|150014.2|149678.5|17
1650410190000|2022-04-19 23:16:30|150023.8|149681.8|150020.7|149678.7|150024.3|149683.3|150015|149678.7|16
1650410200000|2022-04-19 23:16:40|150020.4|149678.4|150018.7|149676.7|150021|149688.6|150015|149673|26
1650410210000|2022-04-19 23:16:50|150019.3|149677.3|149990.8|149683.6|150019.3|149700.1|149989.8|149666.8|20
1650410220000|2022-04-19 23:17:00|149991.3|149679.2|150029.9|149693.1|150030.6|149702.3|149988.8|149675|24
1650410230000|2022-04-19 23:17:10|150031.1|149689.1|150007.4|149686|150031.1|149702.9|149998.4|149680.3|15
1650410240000|2022-04-19 23:17:20|150014|149683.7|150014.5|149672.5|150023.1|149690.7|150013.3|149671.3|16
1650410250000|2022-04-19 23:17:30|150013|149671|150021.2|149679.2|150022|149680.5|150012.6|149671|21
1650410260000|2022-04-19 23:17:40|150021.1|149679.1|149996.9|149700.9|150021.1|149700.9|149968.7|149667.5|20
1650410270000|2022-04-19 23:17:50|150004.9|149675|150017.5|149675.5|150025.3|149686.8|149988|149666.7|15
1650410280000|2022-04-19 23:18:00|150019.9|149677.9|150011|149678.3|150022.6|149686.8|150011|149675.4|21
1650410290000|2022-04-19 23:18:10|150015.7|149677.8|150016.2|149674.2|150022.9|149683.1|150014.5|149674.2|22
1650410300000|2022-04-19 23:18:20|150015.9|149673.9|150017.5|149675.5|150018.8|149684|150010.8|149669.5|21
1650410310000|2022-04-19 23:18:30|150017.3|149681.6|150017|149675|150018.7|149684.4|150015.2|149674.5|17
1650410320000|2022-04-19 23:18:40|150011.8|149670.8|149984.9|149717.1|150011.8|149717.3|149983.2|149670.7|16
1650410330000|2022-04-19 23:18:50|149982.3|149719.4|150003.4|149680.5|150006.9|149727.4|149964.7|149680.5|16
1650410340000|2022-04-19 23:19:00|150003.6|149680.6|150015.6|149674.4|150027.6|149701.6|150002.7|149668.4|23
1650410350000|2022-04-19 23:19:10|150015.4|149673.4|150013.6|149671.9|150017.4|149678.5|150009.9|149671.9|19
1650410360000|2022-04-19 23:19:20|150015.2|149673.2|150009.3|149671.5|150019.4|149681.3|150008.7|149671.5|15
1650410370000|2022-04-19 23:19:30|150011.6|149669.6|150015.3|149691.5|150019.5|149691.5|150011.6|149669.6|14
1650410380000|2022-04-19 23:19:40|150019.6|149683.9|149995.9|149709.6|150019.6|149724|149986.7|149670.3|21
1650410390000|2022-04-19 23:19:50|150013.1|149697|149976.3|149718.1|150013.1|149736|149967.4|149697|21
1650410400000|2022-04-19 23:20:00|149953.7|149692.4|150009.9|149689.6|150022|149694.3|149953.7|149662.7|20
1650410410000|2022-04-19 23:20:10|150008.3|149694|150016.9|149680.4|150016.9|149696.5|150008.3|149680.4|17
1650410420000|2022-04-19 23:20:20|150014.3|149683.1|150012.6|149677.6|150016.4|149695.8|150002.1|149673|17
1650410430000|2022-04-19 23:20:30|150014.9|149672.9|150015.4|149675.5|150018.6|149680.5|150011.9|149671.5|21
1650410440000|2022-04-19 23:20:40|150016.7|149675.4|149986.9|149686.4|150017.8|149700.7|149985.1|149672.4|23
1650410450000|2022-04-19 23:20:50|149986.6|149682.1|150014.7|149672.7|150028.7|149699.4|149986.6|149668.4|27
1650410460000|2022-04-19 23:21:00|150013.1|149671.1|150012.6|149670.6|150019.8|149687.4|150003.3|149668|28
1650410470000|2022-04-19 23:21:10|150008.6|149675.5|150008.3|149666.3|150013.8|149680.9|150005.4|149666.3|20
1650410480000|2022-04-19 23:21:20|150009|149667|150009.7|149677.4|150013.8|149679.5|150006.3|149667|23
1650410490000|2022-04-19 23:21:30|150011.9|149669.9|149854.6|149557.8|150011.9|149669.9|149847.2|149541.3|35
1650410500000|2022-04-19 23:21:40|149860|149553.7|149852.4|149562.4|149862.9|149566.7|149846.2|149547.3|37
1650410510000|2022-04-19 23:21:50|149848|149562.5|149849.6|149562.5|149870.7|149569|149846.4|149544.8|33
1650410520000|2022-04-19 23:22:00|149851.5|149566.8|149840.1|149575.9|149868.7|149582.9|149834.2|149556.6|35
1650410530000|2022-04-19 23:22:10|149844.5|149576.3|149830.2|149592.6|149847.3|149595.4|149825.3|149574.9|36
1650410540000|2022-04-19 23:22:20|149830.1|149592.7|149844.5|149578.3|149846|149593|149829.7|149576.1|36
1650410550000|2022-04-19 23:22:30|149855.6|149570.4|149848.7|149574.5|149855.6|149585.1|149837.3|149570.4|27
1650410560000|2022-04-19 23:22:40|149853.4|149573.3|149839.1|149581.3|149854.2|149588.8|149829.3|149571.1|24
1650410570000|2022-04-19 23:22:50|149839|149581.4|149827.7|149589.4|149841.7|149589.4|149826.9|149569|20
1650410580000|2022-04-19 23:23:00|149832.5|149587|149834.3|149587.7|149841.8|149606.9|149818.4|149577.3|31
1650410590000|2022-04-19 23:23:10|149831.8|149590.8|149835.8|149586.7|149837.4|149597.1|149829.3|149580.4|22
1650410600000|2022-04-19 23:23:20|149833.5|149589.6|149833.2|149593.3|149849.1|149594.4|149829.2|149578.6|17
1650410610000|2022-04-19 23:23:30|149833.3|149584.9|149839|149593.9|149846.1|149593.9|149833.3|149582.3|20
1650410620000|2022-04-19 23:23:40|149837.3|149595.3|149828.4|149601.9|149837.3|149602.4|149825|149593|11
1650410630000|2022-04-19 23:23:50|149839.5|149593.7|149835|149589.4|149839.7|149605.8|149829|149585.6|18
1650410640000|2022-04-19 23:24:00|149836.4|149589.7|149812.2|149606.7|149843.3|149646.2|149772.6|149586.1|20
1650410650000|2022-04-19 23:24:10|149809.7|149608.3|149832.1|149560.1|149861.9|149643|149772.9|149521.2|17
1650410660000|2022-04-19 23:24:20|149815.4|149566.9|149806.4|149576.8|149836.4|149585.7|149806.4|149551.1|19
1650410670000|2022-04-19 23:24:30|149811|149583.4|149814.2|149564.2|149823.1|149583.4|149797.1|149545|18
1650410680000|2022-04-19 23:24:40|149819.4|149563.7|149815.4|149593.6|149822.4|149595.9|149812.1|149557.7|11
1650410690000|2022-04-19 23:24:50|149812.6|149595.9|149797.4|149581.7|149812.6|149595.9|149788.1|149571.4|11
1650410700000|2022-04-19 23:25:00|149800.7|149573.2|149802.8|149557.1|149814|149580.5|149793.3|149556.7|14
1650410710000|2022-04-19 23:25:10|149803.3|149566.3|149837.1|149549.2|149865.2|149566.3|149803.3|149518.5|11
1650410720000|2022-04-19 23:25:20|149837.2|149544.9|149832.1|149531|149837.2|149558.9|149819.3|149531|9
1650410730000|2022-04-19 23:25:30|149829.4|149531.6|149804.8|149560|149829.4|149570.4|149797.4|149531.6|13
1650410740000|2022-04-19 23:25:40|149804.2|149559.1|149771.1|149641.1|149829.7|149641.1|149760.9|149546.9|12
1650410750000|2022-04-19 23:25:50|149795.3|149587.9|149833.1|149558|149833.1|149621.8|149748.8|149558|11
1650410760000|2022-04-19 23:26:00|149838.9|149548.2|149821.9|149553.2|149888|149594.8|149806.4|149520.8|17
1650410770000|2022-04-19 23:26:10|149829.1|149551.4|149828.9|149568.8|149831.6|149579.3|149827|149551.4|11
1650410780000|2022-04-19 23:26:20|149830.2|149561.8|149825.3|149570.1|149830.2|149571.4|149813.7|149552.9|10
1650410790000|2022-04-19 23:26:30|149837.2|149561.2|149751.6|149621.6|149846.2|149629.1|149751.6|149546.4|11
1650410800000|2022-04-19 23:26:40|149742.3|149612.3|149781.7|149578.5|149795.8|149635.9|149738.7|149541.7|12
1650410810000|2022-04-19 23:26:50|149755.2|149625.2|149790.8|149590.1|149796|149635.4|149755.2|149585.8|15
1650410820000|2022-04-19 23:27:00|149797.6|149585.4|149815.3|149560.2|149834.3|149617.6|149747.6|149505.9|18
1650410830000|2022-04-19 23:27:10|149822.3|149556|149809.5|149585.4|149822.3|149585.4|149806.8|149556|11
1650410840000|2022-04-19 23:27:20|149809.4|149584.3|149812.4|149566.4|149812.4|149585.7|149796.3|149556.8|13
1650410850000|2022-04-19 23:27:30|149820.1|149561.6|149812.6|149568|149820.1|149629|149751.9|149561.6|14
1650410860000|2022-04-19 23:27:40|149816.8|149603.7|149775.6|149645.6|149851|149645.6|149755.3|149554.8|16
1650410870000|2022-04-19 23:27:50|149815.9|149565.6|149836.5|149537.2|149841.6|149587.3|149790.8|149513.7|15
1650410880000|2022-04-19 23:28:00|149823.6|149539.3|149812|149551.6|149828.7|149568.4|149801.3|149536.5|18
1650410890000|2022-04-19 23:28:10|149814.9|149549.5|149799.9|149564.4|149823.3|149578.3|149798.9|149543.7|12
1650410900000|2022-04-19 23:28:20|149799.6|149561.1|149740|149610|149812.2|149619.1|149740|149549.9|12
1650410910000|2022-04-19 23:28:30|149745.2|149615.2|149791.8|149578.1|149822|149625|149741.6|149549|15
1650410920000|2022-04-19 23:28:40|149791.6|149587|149752.6|149622.6|149805.6|149642.2|149750.1|149578.2|17
1650410930000|2022-04-19 23:28:50|149789.8|149587.8|149796|149570.5|149801.1|149587.8|149787.6|149567|9
1650410940000|2022-04-19 23:29:00|149807.2|149570.4|149796.7|149558.9|149817.2|149570.4|149796.7|149548.7|16
1650410950000|2022-04-19 23:29:10|149795|149560.9|149807|149566.6|149812.4|149575.4|149793.6|149560.9|10
1650410960000|2022-04-19 23:29:20|149804.4|149573.9|149798.6|149564.1|149805.6|149574|149794.5|149548.1|11
1650410970000|2022-04-19 23:29:30|149746|149616|149789.1|149583.9|149789.1|149623|149745.9|149577.3|9
1650410980000|2022-04-19 23:29:40|149787.1|149585.5|149796.8|149566.5|149796.8|149622.9|149750.2|149558|11
1650410990000|2022-04-19 23:29:50|149793|149570.2|149798.4|149595.4|149838.8|149595.4|149789.5|149542|7
1650411000000|2022-04-19 23:30:00|149793.6|149595.7|149800.4|149557.6|149811.4|149595.7|149793.6|149555.3|14
1650411010000|2022-04-19 23:30:10|149800.2|149559.1|149783.6|149567.3|149803.2|149618.6|149748.6|149553.1|7
1650411020000|2022-04-19 23:30:20|149781.5|149577.6|149748.1|149618.1|149789|149624.1|149748.1|149574.5|9
1650411030000|2022-04-19 23:30:30|149739.2|149609.2|149788.1|149579.8|149788.1|149619.5|149739.2|149567.7|12
1650411040000|2022-04-19 23:30:40|149790.5|149582.6|149764.3|149634.3|149797.9|149643.4|149755.9|149561.6|13
1650411050000|2022-04-19 23:30:50|149758.6|149628.6|149777.4|149568.6|149805.8|149628.6|149758.6|149526.7|9
1650411060000|2022-04-19 23:31:00|149792|149562.5|149808.6|149557.1|149816.3|149570.4|149792|149554.3|17
1650411070000|2022-04-19 23:31:10|149809.2|149557.6|149766.1|149636.1|149815.6|149640.1|149760.4|149557.6|8
1650411080000|2022-04-19 23:31:20|149773.4|149643.4|149765|149635|149787.5|149643.4|149752.8|149549.8|7
1650411090000|2022-04-19 23:31:30|149763.8|149633.8|149814.3|149562.2|149835.2|149633.8|149763.8|149548.7|8
1650411100000|2022-04-19 23:31:40|149814.2|149568.5|149792.3|149579.7|149814.2|149593.4|149792.1|149554.6|10
1650411110000|2022-04-19 23:31:50|149789|149588.2|149799.9|149581.6|149809.8|149630.4|149753.6|149552.8|7
1650411120000|2022-04-19 23:32:00|149820.6|149560.4|149809.3|149607.7|149822.4|149629.9|149759.9|149552.4|11
1650411130000|2022-04-19 23:32:10|149811.7|149560.9|149753.3|149623.3|149811.7|149645|149752.4|149552.5|14
1650411140000|2022-04-19 23:32:20|149774.7|149644.7|149776.4|149646.4|149778.8|149648.8|149774.1|149644.1|13
1650411150000|2022-04-19 23:32:30|149792.8|149587|149801|149587.5|149813|149608.9|149738.9|149556.2|17
1650411160000|2022-04-19 23:32:40|149800.5|149583.8|149805|149563.1|149805|149618.6|149748.6|149540.7|8
1650411170000|2022-04-19 23:32:50|149799.3|149568.2|149786.3|149581.1|149799.3|149618.8|149748.8|149568.2|6
1650411180000|2022-04-19 23:33:00|149754|149624|149810.7|149567.9|149810.7|149651.2|149754|149567.9|8
1650411190000|2022-04-19 23:33:10|149812.8|149562.6|149797.3|149574.5|149823.6|149644.2|149761.1|149559.6|11
1650411200000|2022-04-19 23:33:20|149820.8|149558|149850|149536.4|149866.3|149584.7|149805.8|149524.3|8
1650411210000|2022-04-19 23:33:30|149839.7|149556.4|149805|149556.8|149842|149563.6|149805|149534.2|9
1650411220000|2022-04-19 23:33:40|149814.6|149551.6|149808.6|149563.4|149814.6|149575.8|149803.5|149551.6|10
1650411230000|2022-04-19 23:33:50|149820.5|149555.7|149800.9|149583.9|149820.5|149590.7|149797.9|149555.7|8
1650411240000|2022-04-19 23:34:00|149817.8|149579.5|149758|149628|149817.8|149628|149758|149544.6|13
1650411250000|2022-04-19 23:34:10|149755.8|149625.8|149787.8|149564|149804.8|149628.1|149755.8|149545.7|10
1650411260000|2022-04-19 23:34:20|149791.2|149554.1|149803.5|149558.3|149831.2|149579|149786.4|149497|18
1650411270000|2022-04-19 23:34:30|149808.4|149555.7|149808.3|149559.3|149816.7|149577.6|149795.9|149539.4|14
1650411280000|2022-04-19 23:34:40|149808.1|149561.1|149808|149569.1|149808.2|149581.9|149798.8|149561.1|10
1650411290000|2022-04-19 23:34:50|149804.9|149568.6|149748.6|149618.6|149804.9|149625.1|149742.6|149568.6|5
1650411300000|2022-04-19 23:35:00|149763.9|149633.9|149809.8|149553.6|149809.8|149642.5|149761.7|149553.6|9
1650411310000|2022-04-19 23:35:10|149806.1|149597.5|149747.4|149617.4|149806.1|149628.2|149745.2|149558.3|10
1650411320000|2022-04-19 23:35:20|149806|149536.3|149791.6|149579.4|149806|149582.1|149788.4|149536.3|7
1650411330000|2022-04-19 23:35:30|149791.7|149575.7|149786.8|149562|149807.8|149575.7|149782.4|149542.4|9
1650411340000|2022-04-19 23:35:40|149786.7|149573.2|149742.9|149612.9|149786.7|149614|149742.9|149566.2|6
1650411350000|2022-04-19 23:35:50|149751.8|149621.8|149779.4|149555|149779.4|149626.4|149729.3|149555|7
1650411360000|2022-04-19 23:36:00|149777.8|149564.3|149774.5|149644.5|149814.2|149644.5|149731.5|149553.8|11
1650411370000|2022-04-19 23:36:10|149809.1|149569.9|149812.2|149588.3|149816.3|149649.1|149763.8|149562.5|14
1650411380000|2022-04-19 23:36:20|149831.7|149570.4|149747.2|149617.2|149831.7|149617.2|149747.2|149570.4|8
1650411390000|2022-04-19 23:36:30|149784.9|149582.3|149795.1|149571.2|149807.2|149620.1|149750.1|149551.6|10
1650411400000|2022-04-19 23:36:40|149795.8|149573|149750.4|149620.4|149795.9|149624.4|149748.8|149569.3|8
1650411410000|2022-04-19 23:36:50|149758.1|149628.1|149731|149601|149785.3|149628.6|149729.9|149561.6|8
1650411420000|2022-04-19 23:37:00|149735.3|149605.3|149801.9|149566.9|149801.9|149609.6|149735.3|149558.2|10
1650411430000|2022-04-19 23:37:10|149796.5|149567.9|149798.8|149564|149806.6|149579.7|149793.3|149556.9|7
1650411440000|2022-04-19 23:37:20|149796.3|149569|149788.2|149544.9|149796.3|149575.7|149773|149538.8|7
1650411450000|2022-04-19 23:37:30|149791.3|149577.9|149793.3|149592.3|149793.3|149628.9|149756.2|149570.9|9
1650411460000|2022-04-19 23:37:40|149759.3|149629.3|149766.9|149636.9|149777.7|149636.9|149758.5|149556.8|7
1650411470000|2022-04-19 23:37:50|149747.4|149617.4|149768.5|149638.5|149794|149648|149747.4|149554.1|11
1650411480000|2022-04-19 23:38:00|149747.9|149617.9|149798.2|149582|149801.8|149619|149747.9|149565.3|8
1650411490000|2022-04-19 23:38:10|149795|149570.7|149799.5|149555.2|149802.1|149625.9|149755.9|149555.2|9
1650411500000|2022-04-19 23:38:20|149792.9|149561.7|149797.5|149573.2|149804.7|149573.2|149785.6|149553|8
1650411510000|2022-04-19 23:38:30|149757|149627|149771|149641|149830|149641|149733.3|149534|9
1650411520000|2022-04-19 23:38:40|149808.4|149594|149788.7|149573.7|149808.4|149649|149740.2|149569.4|8
1650411530000|2022-04-19 23:38:50|149791.1|149558.5|149820.3|149545.5|149820.3|149573.3|149785|149545.5|6
1650411540000|2022-04-19 23:39:00|149798.1|149571|149795.4|149575.7|149798.3|149577.1|149782|149544.6|8
1650411550000|2022-04-19 23:39:10|149795.2|149572.7|149803.5|149557.6|149810.6|149572.7|149793.8|149554.5|12
1650411560000|2022-04-19 23:39:20|149801.2|149557.5|149807.3|149559.6|149807.8|149559.6|149800.8|149551.4|6
1650411570000|2022-04-19 23:39:30|149790.8|149557.2|149791|149562|149811|149644|149761.9|149557.2|16
1650411580000|2022-04-19 23:39:40|149743.7|149613.7|149736|149606|149806.1|149643.5|149736|149542.2|20
1650411590000|2022-04-19 23:39:50|149762.5|149632.5|149803.1|149601.9|149810.8|149638|149762.5|149583.5|16
1650411600000|2022-04-19 23:40:00|149800.5|149596.1|149811.1|149598.3|149820.9|149600.4|149800.5|149569.6|17
1650411610000|2022-04-19 23:40:10|149825.2|149578.8|149820.4|149570.3|149827.1|149580.6|149817.5|149568.7|16
1650411620000|2022-04-19 23:40:20|149817.3|149580.6|149806.8|149583.5|149826.2|149593.8|149805.4|149557|11
1650411630000|2022-04-19 23:40:30|149804.7|149580.5|149816|149562.7|149820.1|149586.8|149804.7|149561.2|15
1650411640000|2022-04-19 23:40:40|149816.4|149562.4|149758.7|149628.7|149816.4|149659.5|149749.9|149562.4|13
1650411650000|2022-04-19 23:40:50|149820.4|149575.8|149811.3|149589.9|149837.2|149589.9|149811.3|149542.7|10
1650411660000|2022-04-19 23:41:00|149826.8|149577.3|149817.4|149562|149826.8|149590|149810.1|149546.3|14
1650411670000|2022-04-19 23:41:10|149818.9|149570.1|149775.7|149645.7|149821.7|149645.7|149775.7|149560|10
1650411680000|2022-04-19 23:41:20|149773.9|149643.9|149784.4|149583.9|149804.3|149646|149759.5|149583.9|11
1650411690000|2022-04-19 23:41:30|149755.3|149625.3|149779.4|149649.4|149821.4|149659.9|149749.2|149565|8
1650411700000|2022-04-19 23:41:40|149813|149542|149759.7|149629.7|149834.8|149629.7|149759.7|149542|10
1650411710000|2022-04-19 23:41:50|149805.1|149587.3|149801|149575.4|149817.3|149635.9|149765.9|149566.1|8
1650411720000|2022-04-19 23:42:00|149803.6|149579.5|149815.7|149564.3|149819.7|149579.5|149803.6|149548.8|7
1650411730000|2022-04-19 23:42:10|149833.1|149552|149754.5|149624.5|149833.1|149641.9|149754.5|149552|11
1650411740000|2022-04-19 23:42:20|149766.1|149636.1|149773.4|149643.4|149773.4|149643.4|149766.1|149636.1|4
1650411750000|2022-04-19 23:42:30|149775.5|149571.4|149806.8|149557.7|149826.5|149651.9|149750.6|149557.7|8
1650411760000|2022-04-19 23:42:40|149831.3|149546.4|149801.9|149566.1|149831.3|149577.5|149800.6|149522|9
1650411770000|2022-04-19 23:42:50|149820.5|149564.1|149795|149582.2|149843|149583|149795|149519.1|10
1650411780000|2022-04-19 23:43:00|149799.5|149579.5|149800|149575.4|149803.1|149580.5|149794.3|149568.5|7
1650411790000|2022-04-19 23:43:10|149796.3|149572.5|149754|149624|149798.9|149641.1|149754|149556.9|10
1650411800000|2022-04-19 23:43:20|149737.9|149607.9|149781.4|149566.8|149785|149624.9|149731.2|149555|7
1650411810000|2022-04-19 23:43:30|149784.3|149583.7|149804.8|149565.5|149817.3|149583.7|149784.3|149530.9|9
1650411820000|2022-04-19 23:43:40|149813|149561.6|149807.9|149561.8|149821.6|149579.5|149807.9|149559.7|12
1650411830000|2022-04-19 23:43:50|149810.5|149568.4|149813.8|149559.8|149825.6|149571.5|149810.5|149536.4|6
1650411840000|2022-04-19 23:44:00|149810.8|149551|149778.9|149648.9|149823.2|149658.5|149764.8|149551|10
1650411850000|2022-04-19 23:44:10|149774.6|149644.6|149752.4|149622.4|149793.2|149658|149752.4|149568.8|11
1650411860000|2022-04-19 23:44:20|149737.4|149607.4|149795.8|149568.9|149812.5|149607.4|149737.4|149547.4|10
1650411870000|2022-04-19 23:44:30|149810.2|149559.6|149808.7|149575.5|149813.5|149586.5|149798.3|149550.4|14
1650411880000|2022-04-19 23:44:40|149816|149567.4|149758.9|149628.9|149822.9|149643.5|149758.9|149560.8|14
1650411890000|2022-04-19 23:44:50|149792.6|149569.8|149748.6|149618.6|149793.4|149638.2|149748.6|149569.8|10
1650411900000|2022-04-19 23:45:00|149754.5|149624.5|149791.3|149585.7|149792|149643.4|149754.5|149585.7|11
1650411910000|2022-04-19 23:45:10|149791.5|149591.1|149764.5|149634.5|149791.9|149657.7|149764.5|149588.5|7
1650411920000|2022-04-19 23:45:20|149766.9|149636.9|149750.4|149620.4|149784.6|149636.9|149750.4|149573.6|8
1650411930000|2022-04-19 23:45:30|149752.9|149622.9|149790.7|149586.2|149790.7|149625.9|149745.9|149586|7
1650411940000|2022-04-19 23:45:40|149794.2|149584.3|149796.1|149578.9|149799.2|149650.4|149757.5|149572.1|15
1650411950000|2022-04-19 23:45:50|149794.7|149586.6|149759.5|149629.5|149801.5|149629.7|149759.4|149564.9|13
1650411960000|2022-04-19 23:46:00|149759.2|149629.2|149790|149574.6|149792|149632.6|149755.3|149574.6|11
1650411970000|2022-04-19 23:46:10|149789.9|149577.8|149762.6|149632.6|149792.1|149650.1|149759|149576.7|11
1650411980000|2022-04-19 23:46:20|149761.2|149631.2|149791.8|149586|149791.8|149639.7|149761.2|149574.1|10
1650411990000|2022-04-19 23:46:30|149793.4|149568.2|149761.3|149631.3|149795.2|149631.3|149744.9|149568.2|10
1650412000000|2022-04-19 23:46:40|149754.8|149624.8|149763.5|149633.5|149786.5|149637.8|149752.1|149584.3|10
1650412010000|2022-04-19 23:46:50|149764.8|149634.8|149788.4|149559.8|149789.3|149634.9|149755.7|149559.8|11
1650412020000|2022-04-19 23:47:00|149789.8|149568.7|149788.2|149564.3|149792.6|149577.6|149781.6|149556.3|10
1650412030000|2022-04-19 23:47:10|149789.1|149564.1|149790.5|149577.8|149790.5|149577.8|149789.1|149564.1|3
1650412040000|2022-04-19 23:47:20|149789.3|149577.7|149786.4|149584.2|149789.3|149630.2|149751.5|149565.9|8
1650412050000|2022-04-19 23:47:30|149754.1|149624.1|149795|149585.6|149796.5|149639.2|149754.1|149580.2|11
1650412060000|2022-04-19 23:47:40|149794.6|149590.2|149791.8|149590.6|149794.6|149631|149761|149559.7|10
1650412070000|2022-04-19 23:47:50|149758|149628|149792.3|149580.4|149792.3|149628|149758|149569.1|4
1650412080000|2022-04-19 23:48:00|149791.6|149566|149796|149595.8|149796.5|149631.7|149758.4|149557.2|11
1650412090000|2022-04-19 23:48:10|149796.1|149580|149750.4|149620.4|149796.1|149630.4|149748.4|149580|8
1650412100000|2022-04-19 23:48:20|149758|149628|149764.5|149634.5|149766.6|149636.6|149756.4|149626.4|9
1650412110000|2022-04-19 23:48:30|149763|149633|149783.4|149653.4|149783.4|149653.4|149758.6|149628.6|7
1650412120000|2022-04-19 23:48:40|149766.1|149636.1|149746.1|149616.1|149769.7|149639.7|149742.3|149612.3|9
1650412130000|2022-04-19 23:48:50|149750.7|149620.7|149756.4|149626.4|149819|149633.3|149750.7|149585.6|13
1650412140000|2022-04-19 23:49:00|149778.5|149566.4|149780.4|149650.4|149810.7|149650.4|149755.1|149560.3|16
1650412150000|2022-04-19 23:49:10|149779.2|149649.2|149781.8|149577.8|149797.3|149660.8|149754.1|149564|13
1650412160000|2022-04-19 23:49:20|149789|149587.7|149787.4|149577.5|149789|149630.5|149760.5|149577.5|3
1650412170000|2022-04-19 23:49:30|149756.5|149626.5|149795.8|149579.7|149795.8|149637.8|149753.6|149577.3|9
1650412180000|2022-04-19 23:49:40|149793.4|149586.5|149802.7|149596.7|149806|149638.3|149763.7|149586.5|11
1650412190000|2022-04-19 23:49:50|149803.2|149599.8|149807.2|149585.7|149835.3|149610|149803.2|149558.8|22
1650412200000|2022-04-19 23:50:00|149811.6|149585.5|149809|149577.1|149819.1|149592.4|149804.3|149576.4|14
1650412210000|2022-04-19 23:50:10|149808.7|149581.1|149808.3|149560.9|149819.9|149646.9|149751.8|149559.7|14
1650412220000|2022-04-19 23:50:20|149790.7|149565.7|149802.3|149591.5|149817.2|149648.9|149775.6|149565.7|14
1650412230000|2022-04-19 23:50:30|149820.6|149555.9|149816|149564.3|149827.3|149590.1|149814.8|149555.9|11
1650412240000|2022-04-19 23:50:40|149822.4|149563.8|149799.6|149586|149824.2|149635.4|149764.7|149561.7|15
1650412250000|2022-04-19 23:50:50|149798.6|149555|149745|149615|149798.6|149638.8|149745|149544.1|13
1650412260000|2022-04-19 23:51:00|149793.9|149587.3|149796.1|149571.3|149798.9|149638.5|149761.9|149539.5|12
1650412270000|2022-04-19 23:51:10|149800|149592.3|149751.4|149621.4|149800|149643.3|149751.4|149579.8|16
1650412280000|2022-04-19 23:51:20|149793.5|149578.1|149794.9|149586.1|149798|149632.2|149762.2|149578|14
1650412290000|2022-04-19 23:51:30|149795|149580.2|149793.3|149577|149795.3|149637|149756.9|149572.1|14
1650412300000|2022-04-19 23:51:40|149789.3|149586.9|149757.1|149627.1|149789.5|149659.5|149757.1|149571.9|13
1650412310000|2022-04-19 23:51:50|149789.1|149568|149782.9|149567.9|149790.7|149618.8|149745.4|149561.8|7
1650412320000|2022-04-19 23:52:00|149781.6|149564|149760.9|149630.9|149796.3|149630.9|149747.2|149564|14
1650412330000|2022-04-19 23:52:10|149795.4|149579.2|149786|149582.5|149796.3|149631.7|149760|149575.5|9
1650412340000|2022-04-19 23:52:20|149790|149587.2|149742.6|149612.6|149791.5|149632.5|149742.6|149572.8|11
1650412350000|2022-04-19 23:52:30|149775.4|149574|149806.5|149604.8|149809.5|149636.4|149743|149552.8|14
1650412360000|2022-04-19 23:52:40|149777.5|149647.5|149748.2|149618.2|149798.3|149647.5|149726.5|149550.3|9
1650412370000|2022-04-19 23:52:50|149780.3|149558.7|149747.2|149617.2|149780.3|149617.2|149728.3|149545.8|9
1650412380000|2022-04-19 23:53:00|149754.2|149624.2|149765.3|149635.3|149788.3|149635.3|149752.5|149584.2|13
1650412390000|2022-04-19 23:53:10|149765.2|149635.2|149760.2|149630.2|149786.9|149635.2|149751.9|149577.9|9
1650412400000|2022-04-19 23:53:20|149752.9|149622.9|149793.6|149583.9|149794.5|149632.6|149752.4|149573.2|11
1650412410000|2022-04-19 23:53:30|149793.9|149579.4|149793.1|149587.6|149795|149591.3|149787.4|149572.1|16
1650412420000|2022-04-19 23:53:40|149792.7|149587.2|149789.5|149582.4|149792.7|149659.8|149765.2|149582.4|8
1650412430000|2022-04-19 23:53:50|149758.1|149628.1|149790.7|149569|149792.8|149639.4|149758.1|149565.1|8
1650412440000|2022-04-19 23:54:00|149793.3|149558.3|149749.9|149619.9|149793.3|149629.8|149749.9|149558.3|14
1650412450000|2022-04-19 23:54:10|149782.7|149580.8|149798.3|149588.3|149799|149624.4|149751.2|149580.8|10
1650412460000|2022-04-19 23:54:20|149796.3|149590.9|149797.6|149586|149799.7|149632.7|149762.7|149571.8|10
1650412470000|2022-04-19 23:54:30|149793.4|149571.2|149763|149633|149797|149633|149755.8|149562.8|15
1650412480000|2022-04-19 23:54:40|149762.4|149632.4|149789.7|149560|149792.7|149632.4|149749.1|149560|10
1650412490000|2022-04-19 23:54:50|149793.6|149575.7|149753.2|149623.2|149793.8|149625.9|149748.4|149575.7|11
1650412500000|2022-04-19 23:55:00|149750.9|149620.9|149768.1|149638.1|149797.4|149638.1|149750.9|149561.2|13
1650412510000|2022-04-19 23:55:10|149766.5|149636.5|149793.7|149590.6|149793.9|149636.5|149760.7|149569.4|7
1650412520000|2022-04-19 23:55:20|149793|149574.7|149789.9|149572.5|149793|149577.6|149787.3|149559.6|8
1650412530000|2022-04-19 23:55:30|149790.8|149576.6|149770|149640|149796|149648.8|149759.8|149576.6|17
1650412540000|2022-04-19 23:55:40|149775.3|149645.3|149770.2|149640.2|149775.3|149645.3|149750|149620|10
1650412550000|2022-04-19 23:55:50|149754.7|149624.7|149749.3|149619.3|149786.5|149627.6|149749.3|149578.5|7
1650412560000|2022-04-19 23:56:00|149752.9|149622.9|149773.5|149569.5|149779|149622.9|149745.7|149564.5|9
1650412570000|2022-04-19 23:56:10|149776.5|149555.6|149776|149574.1|149779.2|149574.1|149771.2|149555.6|7
1650412580000|2022-04-19 23:56:20|149776.4|149646.4|149792.9|149569.4|149799.1|149647.6|149761.7|149569.4|7
1650412590000|2022-04-19 23:56:30|149792.7|149570.3|149753.9|149623.9|149801.4|149623.9|149750.6|149533.8|7
1650412600000|2022-04-19 23:56:40|149746.4|149616.4|149791|149582.9|149791.1|149627.1|149746.4|149576.6|10
1650412610000|2022-04-19 23:56:50|149790.7|149567|149785.4|149582|149791|149582|149780.4|149561.5|7
1650412620000|2022-04-19 23:57:00|149784.9|149571.6|149752.9|149622.9|149785.1|149625.4|149752.5|149557.8|13
1650412630000|2022-04-19 23:57:10|149746.9|149616.9|149760.5|149630.5|149811.6|149636.3|149746.9|149562|16
1650412640000|2022-04-19 23:57:20|149769.6|149639.6|149753.2|149623.2|149769.6|149639.6|149748.4|149618.4|12
1650412650000|2022-04-19 23:57:30|149784.5|149563.2|149762.8|149632.8|149802.3|149632.8|149752.5|149563.2|16
1650412660000|2022-04-19 23:57:40|149762.9|149632.9|149759.6|149629.6|149791|149638.8|149756.8|149575.8|15
1650412670000|2022-04-19 23:57:50|149765.5|149635.5|149795.6|149595.3|149802.7|149637.1|149764.3|149581.5|13
1650412680000|2022-04-19 23:58:00|149796.2|149572.3|149761.8|149631.8|149796.9|149631.8|149760.2|149572.3|7
1650412690000|2022-04-19 23:58:10|149793.7|149591.3|149792.8|149585.7|149803.2|149592.1|149791.9|149569.2|14
1650412700000|2022-04-19 23:58:20|149793.3|149592.5|149752.5|149622.5|149794|149626.5|149752.5|149584.3|6
1650412710000|2022-04-19 23:58:30|149767.4|149637.4|149758.4|149628.4|149770.1|149640.1|149754.6|149624.6|9
1650412720000|2022-04-19 23:58:40|149764.3|149634.3|149785.7|149581.3|149800.4|149634.3|149761|149569.6|22
1650412730000|2022-04-19 23:58:50|149782.1|149574.3|149756.2|149626.2|149792.7|149626.2|149745.9|149574.3|10
1650412740000|2022-04-19 23:59:00|149767.4|149637.4|149747.4|149617.4|149767.4|149637.4|149743.9|149613.9|16
1650412750000|2022-04-19 23:59:10|149751.7|149621.7|149764.2|149634.2|149764.3|149634.3|149751.7|149621.7|9
1650412760000|2022-04-19 23:59:20|149751.3|149621.3|149755.9|149625.9|149774.1|149644.1|149749.1|149619.1|10
1650412770000|2022-04-19 23:59:30|149756.5|149626.5|149754.9|149624.9|149765.2|149635.2|149754.9|149624.9|14
1650412780000|2022-04-19 23:59:40|149754|149624|149762.5|149632.5|149762.5|149632.5|149754|149624|8
1650412790000|2022-04-19 23:59:50|149759.7|149629.7|149764.5|149634.5|149766.5|149636.5|149758|149628|18
1650412800000|2022-04-20 00:00:00|149786.2|149574.6|149789.3|149560.7|149815.6|149652.6|149760.6|149545.2|39
1650412810000|2022-04-20 00:00:10|149794.8|149557.3|149798.7|149592.5|149810.8|149594.7|149792.2|149557.3|30
1650412820000|2022-04-20 00:00:20|149806|149585.9|149804.6|149592.5|149809.1|149594.6|149797|149569.4|20
1650412830000|2022-04-20 00:00:30|149759.8|149629.8|149762.3|149632.3|149801.5|149645.1|149753.5|149584.9|32
1650412840000|2022-04-20 00:00:40|149760.7|149630.7|149757.8|149627.8|149791.3|149637.4|149752.5|149586.7|35
1650412850000|2022-04-20 00:00:50|149758.4|149628.4|149806|149586.6|149819.2|149635.2|149754.4|149571.5|33
1650412860000|2022-04-20 00:01:00|149803.8|149586.8|149815.8|149588|149822.8|149592.9|149803.8|149569.5|31
1650412870000|2022-04-20 00:01:10|149819.3|149580.3|149814.9|149605.4|149820.6|149605.4|149807.5|149576.2|27
1650412880000|2022-04-20 00:01:20|149815|149605.1|149809.6|149591.1|149818.8|149639.2|149766.9|149587.2|29
1650412890000|2022-04-20 00:01:30|149807.2|149596.8|149792.1|149572.1|149812.6|149643.5|149752.9|149548.5|30
1650412900000|2022-04-20 00:01:40|149796.6|149567.5|149803.4|149573.6|149804.2|149580.9|149788.6|149562|35
1650412910000|2022-04-20 00:01:50|149802.5|149580.2|149775.6|149645.6|149828.3|149648.1|149774.7|149578.5|36
1650412920000|2022-04-20 00:02:00|149776.7|149646.7|149815.2|149609.8|149824.2|149646.7|149773|149595.6|34
1650412930000|2022-04-20 00:02:10|149817.8|149608.9|149818.1|149604.9|149818.9|149647.3|149777|149604.9|24
1650412940000|2022-04-20 00:02:20|149817.8|149604.8|149759|149629|149817.8|149638.5|149752.7|149564.6|24
1650412950000|2022-04-20 00:02:30|149757.3|149627.3|149763.9|149633.9|149800|149663.7|149753.2|149590.3|26
1650412960000|2022-04-20 00:02:40|149761.3|149631.3|149794.2|149587.9|149797|149640.6|149756.4|149586.2|26
1650412970000|2022-04-20 00:02:50|149768.3|149638.3|149763.5|149633.5|149772.4|149642.4|149761.1|149631.1|22
1650412980000|2022-04-20 00:03:00|149767.9|149637.9|149768.2|149638.2|149774.6|149644.6|149766.4|149636.4|23
1650412990000|2022-04-20 00:03:10|149764.1|149634.1|149781.5|149651.5|149803.5|149651.5|149755.4|149562.7|17
1650413000000|2022-04-20 00:03:20|149783.7|149653.7|149776.6|149646.6|149783.7|149653.7|149757.5|149627.5|28
1650413010000|2022-04-20 00:03:30|149770.4|149640.4|149769.7|149639.7|149818|149648.3|149759|149544.8|22
1650413020000|2022-04-20 00:03:40|149764.2|149634.2|149762.7|149632.7|149803.4|149644|149758.6|149589.3|29
1650413030000|2022-04-20 00:03:50|149762.9|149632.9|149764.5|149634.5|149771|149641|149762.9|149632.9|18
1650413040000|2022-04-20 00:04:00|149764.6|149634.6|149771.5|149641.5|149771.5|149641.5|149764.6|149634.6|22
1650413050000|2022-04-20 00:04:10|149768.2|149638.2|149768.5|149638.5|149805.4|149646.2|149758.5|149586.4|12
1650413060000|2022-04-20 00:04:20|149807.1|149569.8|149775.4|149645.4|149809|149645.4|149763.9|149569.8|21
1650413070000|2022-04-20 00:04:30|149764|149634|149772.5|149642.5|149775.7|149645.7|149764|149634|22
1650413080000|2022-04-20 00:04:40|149768.8|149638.8|149762.6|149632.6|149799.7|149642.8|149760|149598.9|25
1650413090000|2022-04-20 00:04:50|149760.5|149630.5|149799.4|149593.5|149799.4|149638.3|149760.3|149593.5|14
1650413100000|2022-04-20 00:05:00|149769.1|149639.1|149768|149638|149803.3|149645.9|149761.1|149593.6|22
1650413110000|2022-04-20 00:05:10|149772.3|149642.3|149770|149640|149772.3|149642.3|149765.7|149635.7|20
1650413120000|2022-04-20 00:05:20|149766.1|149636.1|149764.7|149634.7|149768.6|149638.6|149764.6|149634.6|23
1650413130000|2022-04-20 00:05:30|149766.5|149636.5|149769.1|149639.1|149799.6|149647|149752.4|149572.2|18
1650413140000|2022-04-20 00:05:40|149791.5|149577.2|149781.3|149651.3|149817.5|149651.3|149760.5|149549.3|18
1650413150000|2022-04-20 00:05:50|149781.5|149651.5|149773.2|149643.2|149781.5|149651.5|149768.3|149638.3|16
1650413160000|2022-04-20 00:06:00|149767.3|149637.3|149769.8|149639.8|149771.4|149641.4|149764.8|149634.8|16
1650413170000|2022-04-20 00:06:10|149771.1|149641.1|149765.5|149635.5|149777.2|149647.2|149765.5|149635.5|15
1650413180000|2022-04-20 00:06:20|149767|149637|149764.6|149634.6|149769.1|149639.1|149756.6|149626.6|28
1650413190000|2022-04-20 00:06:30|149764.4|149634.4|149767|149637|149769.7|149639.7|149762.8|149632.8|17
1650413200000|2022-04-20 00:06:40|149768.1|149638.1|149762.9|149632.9|149793.1|149638.1|149756.9|149581.7|16
1650413210000|2022-04-20 00:06:50|149768.2|149638.2|149763.1|149633.1|149778.1|149648.1|149756.3|149626.3|12
1650413220000|2022-04-20 00:07:00|149767.4|149637.4|149765.2|149635.2|149768.4|149638.4|149758|149628|15
1650413230000|2022-04-20 00:07:10|149770.1|149640.1|149762.7|149632.7|149794|149641.2|149758.8|149591|19
1650413240000|2022-04-20 00:07:20|149765.4|149635.4|149759.5|149629.5|149794.1|149635.4|149757.4|149590|17
1650413250000|2022-04-20 00:07:30|149761.9|149631.9|149765|149635|149765.1|149635.1|149756.2|149626.2|17
1650413260000|2022-04-20 00:07:40|149772.6|149642.6|149819.5|149607.9|149836.7|149654.8|149757.7|149593.9|23
1650413270000|2022-04-20 00:07:50|149774.1|149644.1|149821.2|149598.5|149828|149649.1|149774.1|149598.5|21
1650413280000|2022-04-20 00:08:00|149819.7|149604|149823.2|149584.5|149823.2|149644.6|149768.1|149584.5|18
1650413290000|2022-04-20 00:08:10|149805|149596.3|149812.6|149609.2|149817.9|149651.1|149774.7|149594.8|18
1650413300000|2022-04-20 00:08:20|149818.2|149608.9|149816|149607.4|149818.2|149651.8|149775.9|149604.4|14
1650413310000|2022-04-20 00:08:30|149817.8|149610|149818.8|149613.5|149822.8|149615.1|149811|149606.6|10
1650413320000|2022-04-20 00:08:40|149788.1|149584.8|149764.4|149634.4|149788.1|149644.8|149764.4|149584.8|15
1650413330000|2022-04-20 00:08:50|149766.3|149636.3|149768.8|149638.8|149772.1|149642.1|149766.3|149636.3|17
1650413340000|2022-04-20 00:09:00|149770.6|149640.6|149802.6|149600.8|149824|149645.7|149763.3|149586.5|22
1650413350000|2022-04-20 00:09:10|149769.3|149639.3|149779.4|149649.4|149826.1|149649.4|149769.3|149590.5|17
1650413360000|2022-04-20 00:09:20|149817.6|149598|149820.8|149609.6|149827.4|149648.1|149777.2|149597.6|17
1650413370000|2022-04-20 00:09:30|149819.9|149612.6|149803.9|149594.5|149821.2|149612.6|149796.3|149587.1|11
1650413380000|2022-04-20 00:09:40|149802.3|149597.3|149772.3|149642.3|149802.3|149642.3|149760.2|149580.8|18
1650413390000|2022-04-20 00:09:50|149801|149556.5|149752.6|149622.6|149801|149637.1|149752.6|149547.4|27
1650413400000|2022-04-20 00:10:00|149756.5|149626.5|149762.6|149632.6|149762.6|149632.6|149755.6|149625.6|23
1650413410000|2022-04-20 00:10:10|149757.4|149627.4|149753.2|149623.2|149794.5|149636|149749.9|149576.7|24
1650413420000|2022-04-20 00:10:20|149757.5|149627.5|149758.3|149628.3|149761.2|149631.2|149753.7|149623.7|16
1650413430000|2022-04-20 00:10:30|149751.8|149621.8|149754.2|149624.2|149755.9|149625.9|149750.2|149620.2|18
1650413440000|2022-04-20 00:10:40|149754.4|149624.4|149759.9|149629.9|149762.2|149632.2|149754.4|149624.4|17
1650413450000|2022-04-20 00:10:50|149758.4|149628.4|149751.6|149621.6|149764.3|149634.3|149750.8|149620.8|17
1650413460000|2022-04-20 00:11:00|149753.5|149623.5|149753.3|149623.3|149758.3|149628.3|149749.4|149619.4|16
1650413470000|2022-04-20 00:11:10|149750.7|149620.7|149754|149624|149756.6|149626.6|149750.7|149620.7|13
1650413480000|2022-04-20 00:11:20|149750.4|149620.4|149761.2|149631.2|149767.8|149637.8|149748.7|149618.7|20
1650413490000|2022-04-20 00:11:30|149759.3|149629.3|149764.2|149634.2|149795.7|149642.6|149757.1|149584.4|22
1650413500000|2022-04-20 00:11:40|149763.4|149633.4|149774|149644|149815.8|149644|149757.4|149600.2|21
1650413510000|2022-04-20 00:11:50|149773.4|149643.4|149805.8|149599.5|149826.1|149646.3|149773.4|149588.7|26
1650413520000|2022-04-20 00:12:00|149808.4|149598|149804.1|149597.9|149810|149639.4|149766.4|149588.6|33
1650413530000|2022-04-20 00:12:10|149762.7|149632.7|149755.3|149625.3|149806.6|149632.7|149750.2|149586|29
1650413540000|2022-04-20 00:12:20|149755.5|149625.5|149766.2|149636.2|149766.2|149636.2|149751.5|149621.5|24
1650413550000|2022-04-20 00:12:30|149757.4|149627.4|149762.5|149632.5|149780.3|149642|149745.7|149577.6|23
1650413560000|2022-04-20 00:12:40|149760.2|149630.2|149757.3|149627.3|149802.1|149636.7|149756.2|149567.1|25
1650413570000|2022-04-20 00:12:50|149792.3|149590|149768.8|149638.8|149792.3|149639.1|149761.3|149590|27
1650413580000|2022-04-20 00:13:00|149763.1|149633.1|149760.7|149630.7|149767.6|149637.6|149759.6|149629.6|25
1650413590000|2022-04-20 00:13:10|149764.9|149634.9|149795.4|149563.8|149818|149641.2|149752.9|149521|20
1650413600000|2022-04-20 00:13:20|149766.5|149636.5|149769.6|149639.6|149798.1|149639.6|149754.4|149585.3|14
1650413610000|2022-04-20 00:13:30|149757.1|149627.1|149772.7|149642.7|149791.5|149647.4|149755.6|149589.2|22
1650413620000|2022-04-20 00:13:40|149770.9|149640.9|149762.2|149632.2|149808.6|149640.9|149760.6|149582.8|16
1650413630000|2022-04-20 00:13:50|149763.8|149633.8|149793.3|149591.3|149802.9|149633.8|149758.4|149583.9|13
1650413640000|2022-04-20 00:14:00|149792.7|149590.2|149763.6|149633.6|149794.3|149640.5|149758.4|149585.3|18
1650413650000|2022-04-20 00:14:10|149769|149639|149773.5|149643.5|149826|149658|149753.6|149579.7|25
1650413660000|2022-04-20 00:14:20|149769.3|149639.3|149805.9|149582.6|149816.5|149649.1|149766.8|149572.2|31
1650413670000|2022-04-20 00:14:30|149805.8|149587.2|149763.6|149633.6|149807.7|149633.6|149763.6|149584.8|31
1650413680000|2022-04-20 00:14:40|149764.7|149634.7|149812|149591.2|149812|149634.7|149763.9|149583.7|30
1650413690000|2022-04-20 00:14:50|149808.9|149591|149760.1|149630.1|149808.9|149638.8|149739.9|149584.9|20
1650413700000|2022-04-20 00:15:00|149755.5|149625.5|149760.3|149630.3|149796|149635.6|149754.4|149581.6|34
1650413710000|2022-04-20 00:15:10|149758.9|149628.9|149760.4|149630.4|149792.1|149637.4|149758.9|149590.3|27
1650413720000|2022-04-20 00:15:20|149764.8|149634.8|149767.7|149637.7|149769.2|149639.2|149764.6|149634.6|25
1650413730000|2022-04-20 00:15:30|149768|149638|149764.1|149634.1|149815|149640.8|149755|149538.8|35
1650413740000|2022-04-20 00:15:40|149752.6|149622.6|149766.7|149636.7|149796.7|149648.8|149752.6|149585|26
1650413750000|2022-04-20 00:15:50|149775.7|149645.7|149756.5|149626.5|149814|149645.7|149756.4|149543.6|28
1650413760000|2022-04-20 00:16:00|149754.1|149624.1|149757.8|149627.8|149788.1|149629.6|149753.1|149582.6|29
1650413770000|2022-04-20 00:16:10|149758.1|149628.1|149755.9|149625.9|149758.4|149628.4|149754.8|149624.8|27
1650413780000|2022-04-20 00:16:20|149762.2|149632.2|149761.2|149631.2|149767.6|149637.6|149751.2|149621.2|30
1650413790000|2022-04-20 00:16:30|149759.2|149629.2|149756.8|149626.8|149771.1|149641.1|149753.7|149623.7|34
1650413800000|2022-04-20 00:16:40|149760.6|149630.6|149752.8|149622.8|149789.9|149630.6|149750.6|149583.6|30
1650413810000|2022-04-20 00:16:50|149753.1|149623.1|149756.9|149626.9|149757.7|149627.7|149752.2|149622.2|28
1650413820000|2022-04-20 00:17:00|149756.1|149626.1|149759.1|149629.1|149759.9|149629.9|149753.1|149623.1|32
1650413830000|2022-04-20 00:17:10|149755.5|149625.5|149760.7|149630.7|149762.2|149632.2|149754.8|149624.8|19
1650413840000|2022-04-20 00:17:20|149761.4|149631.4|149788.3|149586.2|149788.3|149631.4|149751.9|149584.8|23
1650413850000|2022-04-20 00:17:30|149787.8|149583|149755.4|149625.4|149802.2|149642.4|149753.2|149560.4|34
1650413860000|2022-04-20 00:17:40|149755.2|149625.2|149762.3|149632.3|149789.5|149644.1|149747.5|149589.4|22
1650413870000|2022-04-20 00:17:50|149755.6|149625.6|149764.2|149634.2|149792.5|149634.4|149755.6|149583.3|27
1650413880000|2022-04-20 00:18:00|149757.7|149627.7|149816.5|149598.8|149816.5|149631.1|149756.2|149598.8|22
1650413890000|2022-04-20 00:18:10|149817.9|149601.6|149811.6|149601.3|149820.6|149652.4|149769.5|149596.3|26
1650413900000|2022-04-20 00:18:20|149812.2|149600|149817.4|149602.5|149821.8|149645.9|149775.9|149594.6|21
1650413910000|2022-04-20 00:18:30|149817.3|149603.4|149763.1|149633.1|149819.3|149633.7|149761.2|149594|23
1650413920000|2022-04-20 00:18:40|149765|149635|149773.9|149643.9|149775.5|149645.5|149760.1|149630.1|15
1650413930000|2022-04-20 00:18:50|149772.7|149642.7|149762.7|149632.7|149772.7|149642.7|149762.7|149632.7|17
1650413940000|2022-04-20 00:19:00|149763.8|149633.8|149762.6|149632.6|149767.9|149637.9|149753.9|149623.9|27
1650413950000|2022-04-20 00:19:10|149759.2|149629.2|149757|149627|149770.2|149640.2|149757|149627|27
1650413960000|2022-04-20 00:19:20|149758.8|149628.8|149761.4|149631.4|149790.5|149632.2|149757.6|149590.4|26
1650413970000|2022-04-20 00:19:30|149761.1|149631.1|149760.6|149630.6|149764|149634|149759.1|149629.1|25
1650413980000|2022-04-20 00:19:40|149762.3|149632.3|149762.1|149632.1|149774.4|149644.4|149759.6|149629.6|15
1650413990000|2022-04-20 00:19:50|149764|149634|149818.9|149615.6|149830.3|149646.7|149759.2|149593.8|29
1650414000000|2022-04-20 00:20:00|149829.4|149604.9|149831.7|149613.7|149835.3|149651.6|149772.9|149593.1|26
1650414010000|2022-04-20 00:20:10|149827.5|149618.5|149772.7|149642.7|149827.5|149660.8|149772.7|149600.9|14
1650414020000|2022-04-20 00:20:20|149773.6|149643.6|149817.7|149606.8|149818|149644|149773.6|149595|24
1650414030000|2022-04-20 00:20:30|149817.9|149607.2|149821.7|149614.3|149828.1|149649.5|149779.5|149596|17
1650414040000|2022-04-20 00:20:40|149818.5|149602.4|149814|149613.2|149822.5|149651.2|149779.8|149602.4|20
1650414050000|2022-04-20 00:20:50|149816|149609.4|149774.4|149644.4|149823.3|149651.8|149768|149598.7|21
1650414060000|2022-04-20 00:21:00|149776.2|149646.2|149821.1|149612.8|149827.8|149652.8|149775.3|149601.7|21
1650414070000|2022-04-20 00:21:10|149819.7|149615.9|149780.6|149650.6|149819.8|149658.3|149779.3|149615.9|11
1650414080000|2022-04-20 00:21:20|149819.8|149617.8|149818.8|149610.6|149819.9|149658.4|149776.4|149602.2|15
1650414090000|2022-04-20 00:21:30|149762.3|149632.3|149767.4|149637.4|149783.6|149653.6|149760.1|149630.1|13
1650414100000|2022-04-20 00:21:40|149765|149635|149780.9|149650.9|149784|149654|149765|149635|11
1650414110000|2022-04-20 00:21:50|149767.4|149637.4|149773|149643|149803.1|149646.1|149763.7|149594.7|18
1650414120000|2022-04-20 00:22:00|149777.6|149647.6|149772.6|149642.6|149779.1|149649.1|149769.6|149639.6|17
1650414130000|2022-04-20 00:22:10|149775.2|149645.2|149769.8|149639.8|149775.2|149645.2|149764.4|149634.4|24
1650414140000|2022-04-20 00:22:20|149767.2|149637.2|149783.2|149653.2|149787.1|149657.1|149767.2|149637.2|13
1650414150000|2022-04-20 00:22:30|149783.3|149653.3|149777.7|149647.7|149783.6|149653.6|149776.8|149646.8|20
1650414160000|2022-04-20 00:22:40|149776.5|149646.5|149768.4|149638.4|149779.1|149649.1|149761|149631|18
1650414170000|2022-04-20 00:22:50|149769.4|149639.4|149772|149642|149780.1|149650.1|149766.4|149636.4|16
1650414180000|2022-04-20 00:23:00|149767|149637|149766|149636|149777.8|149647.8|149766|149636|18
1650414190000|2022-04-20 00:23:10|149765.9|149635.9|149807.1|149606.5|149832.9|149654.6|149765.4|149571.3|27
1650414200000|2022-04-20 00:23:20|149775.2|149645.2|149809.1|149600.2|149818.1|149648.1|149766.9|149597.2|22
1650414210000|2022-04-20 00:23:30|149812.3|149609|149811.4|149599.2|149814.4|149644.9|149773|149598.9|21
1650414220000|2022-04-20 00:23:40|149813.3|149601.5|149761.4|149631.4|149813.3|149645.1|149757.1|149586.7|22
1650414230000|2022-04-20 00:23:50|149753|149623|149748.1|149618.1|149796.6|149638.8|149748.1|149568.2|25
1650414240000|2022-04-20 00:24:00|149755.2|149625.2|149753.6|149623.6|149800.6|149647.2|149753.6|149568.9|30
1650414250000|2022-04-20 00:24:10|149761.5|149631.5|149758.8|149628.8|149791.7|149631.5|149751.6|149585.9|26
1650414260000|2022-04-20 00:24:20|149758.7|149628.7|149754.9|149624.9|149759.9|149629.9|149752.1|149622.1|19
1650414270000|2022-04-20 00:24:30|149754|149624|149826.1|149592|149831.5|149666.9|149754|149584.3|31
1650414280000|2022-04-20 00:24:40|149819.9|149604.1|149786.1|149656.1|149829.5|149661|149769|149600.8|16
1650414290000|2022-04-20 00:24:50|149786.5|149656.5|149811|149602.3|149811.7|149660|149782.1|149599.3|22
1650414300000|2022-04-20 00:25:00|149812|149604.5|149760.8|149630.8|149818.4|149637.1|149759.5|149598.8|18
1650414310000|2022-04-20 00:25:10|149758|149628|149760.9|149630.9|149766.6|149636.6|149757.4|149627.4|22
1650414320000|2022-04-20 00:25:20|149757.8|149627.8|149762.2|149632.2|149763.5|149633.5|149756|149626|22
1650414330000|2022-04-20 00:25:30|149762.4|149632.4|149767.5|149637.5|149771.3|149641.3|149761.7|149631.7|17
1650414340000|2022-04-20 00:25:40|149767.9|149637.9|149798.5|149580.4|149799.4|149643.7|149763.1|149578.9|18
1650414350000|2022-04-20 00:25:50|149798.6|149584.4|149795.3|149588.6|149801.3|149659.1|149761.1|149571.8|25
1650414360000|2022-04-20 00:26:00|149764.8|149634.8|149757.5|149627.5|149801.6|149638.5|149755.9|149574.5|18
1650414370000|2022-04-20 00:26:10|149757.1|149627.1|149759|149629|149787.9|149629|149752.6|149586|18
1650414380000|2022-04-20 00:26:20|149758.8|149628.8|149784.4|149577.6|149784.4|149645.5|149753.1|149577.6|17
1650414390000|2022-04-20 00:26:30|149755.4|149625.4|149756.7|149626.7|149785.4|149626.9|149750.8|149570.9|11
1650414400000|2022-04-20 00:26:40|149766|149636|149764|149634|149770.2|149640.2|149754.7|149624.7|19
1650414410000|2022-04-20 00:26:50|149764.2|149634.2|149805.8|149594.1|149815.2|149648.2|149761.2|149594.1|17
1650414420000|2022-04-20 00:27:00|149803|149590.3|149764.4|149634.4|149813.4|149639.9|149764.4|149590.3|25
1650414430000|2022-04-20 00:27:10|149762.9|149632.9|149802.1|149593.7|149806.8|149636.7|149762.9|149593.7|16
1650414440000|2022-04-20 00:27:20|149799.6|149596.2|149762.8|149632.8|149801.7|149641.5|149762.8|149596.2|15
1650414450000|2022-04-20 00:27:30|149758.4|149628.4|149771.2|149641.2|149818|149642.4|149758.4|149521|18
1650414460000|2022-04-20 00:27:40|149774.8|149644.8|149770.6|149640.6|149799.4|149654.3|149759.1|149576.4|18
1650414470000|2022-04-20 00:27:50|149774.7|149644.7|149762.9|149632.9|149798.5|149650|149757|149597.3|13
1650414480000|2022-04-20 00:28:00|149759.7|149629.7|149756.1|149626.1|149761.7|149631.7|149756.1|149626.1|16
1650414490000|2022-04-20 00:28:10|149759.7|149629.7|149772.5|149642.5|149772.5|149642.5|149758.7|149628.7|19
1650414500000|2022-04-20 00:28:20|149773|149643|149812.6|149609|149813.5|149643|149761.4|149599.6|19
1650414510000|2022-04-20 00:28:30|149812.7|149601.7|149777.3|149647.3|149821.2|149652|149766.3|149572.6|20
1650414520000|2022-04-20 00:28:40|149778.1|149648.1|149807.8|149606.8|149813.9|149648.1|149766.7|149596.3|18
1650414530000|2022-04-20 00:28:50|149773.7|149643.7|149806|149601.8|149813|149643.7|149764.8|149599.1|15
1650414540000|2022-04-20 00:29:00|149763.8|149633.8|149763.7|149633.7|149769.8|149639.8|149761.4|149631.4|18
1650414550000|2022-04-20 00:29:10|149765.1|149635.1|149766.5|149636.5|149802.7|149645.4|149758.6|149566.9|17
1650414560000|2022-04-20 00:29:20|149771.6|149641.6|149769.7|149639.7|149798.5|149641.6|149760.3|149573.1|18
1650414570000|2022-04-20 00:29:30|149769.5|149639.5|149773.7|149643.7|149775.3|149645.3|149763.7|149633.7|20
1650414580000|2022-04-20 00:29:40|149771.8|149641.8|149769.6|149639.6|149774.7|149644.7|149769.6|149639.6|10
1650414590000|2022-04-20 00:29:50|149763.4|149633.4|149758.9|149628.9|149770.4|149640.4|149758|149628|19
1650414600000|2022-04-20 00:30:00|149759.3|149629.3|149763.5|149633.5|149768.2|149638.2|149757.7|149627.7|23
1650414610000|2022-04-20 00:30:10|149756|149626|149764.8|149634.8|149801|149644.3|149756|149580.6|17
1650414620000|2022-04-20 00:30:20|149761.1|149631.1|149767.6|149637.6|149778.3|149648.3|149761.1|149631.1|12
1650414630000|2022-04-20 00:30:30|149766.6|149636.6|149772.4|149642.4|149774|149644|149766.5|149636.5|21
1650414640000|2022-04-20 00:30:40|149772|149642|149770.2|149640.2|149776.7|149646.7|149770.2|149640.2|10
1650414650000|2022-04-20 00:30:50|149771.5|149641.5|149770.6|149640.6|149777.7|149647.7|149769.1|149639.1|9
1650414660000|2022-04-20 00:31:00|149764.2|149634.2|149774.1|149644.1|149774.9|149644.9|149762.9|149632.9|15
1650414670000|2022-04-20 00:31:10|149763.8|149633.8|149763|149633|149771.8|149641.8|149756.3|149626.3|22
1650414680000|2022-04-20 00:31:20|149764.9|149634.9|149762.8|149632.8|149796|149641.6|149753.3|149581|21
1650414690000|2022-04-20 00:31:30|149764.5|149634.5|149772|149642|149772|149642|149759.3|149629.3|24
1650414700000|2022-04-20 00:31:40|149768.9|149638.9|149757.9|149627.9|149768.9|149638.9|149757.9|149627.9|17
1650414710000|2022-04-20 00:31:50|149760|149630|149764.4|149634.4|149791.6|149634.4|149756.9|149591.1|21
1650414720000|2022-04-20 00:32:00|149762.5|149632.5|149763.6|149633.6|149763.6|149633.6|149757.5|149627.5|18
1650414730000|2022-04-20 00:32:10|149766.2|149636.2|149763.3|149633.3|149769.5|149639.5|149757.7|149627.7|17
1650414740000|2022-04-20 00:32:20|149762.7|149632.7|149766|149636|149802.5|149636|149753.8|149584.7|25
1650414750000|2022-04-20 00:32:30|149758.6|149628.6|149799.5|149593.3|149799.7|149637.3|149757.4|149590.2|17
1650414760000|2022-04-20 00:32:40|149762.6|149632.6|149758.6|149628.6|149800.7|149638|149756.2|149598.3|18
1650414770000|2022-04-20 00:32:50|149760.5|149630.5|149765.7|149635.7|149767.6|149637.6|149756.5|149626.5|18
1650414780000|2022-04-20 00:33:00|149767.2|149637.2|149790.7|149589.4|149796.3|149642|149752.4|149549.1|22
1650414790000|2022-04-20 00:33:10|149794|149594|149785.3|149580|149796.1|149642.6|149755.1|149579.7|19
1650414800000|2022-04-20 00:33:20|149761.1|149631.1|149800.8|149594.3|149802.7|149635.3|149754.7|149587.5|22
1650414810000|2022-04-20 00:33:30|149802.9|149590.3|149760.3|149630.3|149802.9|149630.5|149753.5|149584.2|24
1650414820000|2022-04-20 00:33:40|149759|149629|149766|149636|149766.1|149636.1|149755.3|149625.3|18
1650414830000|2022-04-20 00:33:50|149761.1|149631.1|149765.9|149635.9|149804.9|149644.7|149757|149565|19
1650414840000|2022-04-20 00:34:00|149767.4|149637.4|149765.2|149635.2|149794.9|149640.9|149757.9|149580.4|18
1650414850000|2022-04-20 00:34:10|149753.2|149623.2|149765.9|149635.9|149799.8|149648.4|149753.2|149586.5|22
1650414860000|2022-04-20 00:34:20|149766.4|149636.4|149755.7|149625.7|149772.9|149642.9|149753.8|149623.8|19
1650414870000|2022-04-20 00:34:30|149755.1|149625.1|149759.7|149629.7|149797.9|149635.5|149748.4|149569.3|25
1650414880000|2022-04-20 00:34:40|149761.7|149631.7|149761.7|149631.7|149792.5|149639.4|149755.7|149583.7|18
1650414890000|2022-04-20 00:34:50|149760.6|149630.6|149770.9|149640.9|149777.3|149647.3|149760.6|149630.6|11
1650414900000|2022-04-20 00:35:00|149771.5|149641.5|149758.8|149628.8|149771.5|149641.5|149756.6|149626.6|18
1650414910000|2022-04-20 00:35:10|149758.7|149628.7|149801|149599|149801.2|149656|149757.4|149592.6|18
1650414920000|2022-04-20 00:35:20|149801.8|149591.7|149764.9|149634.9|149801.8|149646.3|149763.4|149589.9|11
1650414930000|2022-04-20 00:35:30|149763.6|149633.6|149758.9|149628.9|149797.7|149640.1|149754.8|149593.9|21
1650414940000|2022-04-20 00:35:40|149764.3|149634.3|149764|149634|149793.7|149635.7|149754.8|149587.7|14
1650414950000|2022-04-20 00:35:50|149766.5|149636.5|149764.5|149634.5|149766.5|149636.5|149757.8|149627.8|15
1650414960000|2022-04-20 00:36:00|149759.8|149629.8|149757.5|149627.5|149800.6|149660.5|149753.7|149570.8|17
1650414970000|2022-04-20 00:36:10|149754.9|149624.9|149761.5|149631.5|149780.2|149650.2|149754.9|149624.9|17
1650414980000|2022-04-20 00:36:20|149751.2|149621.2|149762.8|149632.8|149799.6|149640.1|149751.2|149541.7|17
1650414990000|2022-04-20 00:36:30|149761.9|149631.9|149752.7|149622.7|149789|149631.9|149749.7|149581.4|27
1650415000000|2022-04-20 00:36:40|149756.6|149626.6|149794.3|149590.9|149800.7|149635.1|149752.7|149584.5|23
1650415010000|2022-04-20 00:36:50|149761.1|149631.1|149759.3|149629.3|149790|149633|149752.2|149585.4|20
1650415020000|2022-04-20 00:37:00|149772.6|149642.6|149804.1|149603.6|149806.6|149643.8|149768|149598.5|17
1650415030000|2022-04-20 00:37:10|149804.3|149601.7|149763.9|149633.9|149804.3|149639.1|149760.5|149601.7|19
1650415040000|2022-04-20 00:37:20|149758.7|149628.7|149758.6|149628.6|149762.5|149632.5|149756.5|149626.5|15
1650415050000|2022-04-20 00:37:30|149758.8|149628.8|149757.7|149627.7|149791.6|149648.1|149753.8|149579.9|17
1650415060000|2022-04-20 00:37:40|149815.5|149588.8|149760.9|149630.9|149815.5|149635.8|149757.1|149582.4|15
1650415070000|2022-04-20 00:37:50|149762.2|149632.2|149796.8|149596.3|149796.8|149640.3|149762.2|149596.3|14
1650415080000|2022-04-20 00:38:00|149766.1|149636.1|149768|149638|149795.4|149638.8|149755.7|149593.7|27
1650415090000|2022-04-20 00:38:10|149764|149634|149763.3|149633.3|149796.9|149636.5|149760.1|149589.2|17
1650415100000|2022-04-20 00:38:20|149762.5|149632.5|149762.6|149632.6|149768|149638|149762.2|149632.2|18
1650415110000|2022-04-20 00:38:30|149762.7|149632.7|149774.4|149644.4|149801.8|149644.4|149758.2|149580.9|22
1650415120000|2022-04-20 00:38:40|149764.5|149634.5|149799.7|149593.3|149799.7|149638.3|149759.4|149593.3|27
1650415130000|2022-04-20 00:38:50|149768.3|149638.3|149766|149636|149769.6|149639.6|149762.8|149632.8|24
1650415140000|2022-04-20 00:39:00|149765.8|149635.8|149762|149632|149769.9|149639.9|149761.3|149631.3|21
1650415150000|2022-04-20 00:39:10|149762.2|149632.2|149767.1|149562.8|149807.5|149642.1|149733.4|149533.4|31
1650415160000|2022-04-20 00:39:20|149766.8|149566.6|149738.9|149608.9|149774|149614|149736.7|149549.9|29
1650415170000|2022-04-20 00:39:30|149739.1|149609.1|149738.5|149608.5|149772.3|149611.2|149733.8|149564.6|24
1650415180000|2022-04-20 00:39:40|149738.4|149608.4|149739|149609|149743.4|149613.4|149732.2|149602.2|27
1650415190000|2022-04-20 00:39:50|149740.6|149610.6|149740.3|149610.3|149740.6|149610.6|149732.7|149602.7|26
1650415200000|2022-04-20 00:40:00|149740.2|149610.2|149743.6|149613.6|149769.2|149617.1|149732.2|149564.7|28
1650415210000|2022-04-20 00:40:10|149743.9|149613.9|149740.3|149610.3|149784.5|149620.2|149738.8|149536.1|26
1650415220000|2022-04-20 00:40:20|149746.5|149616.5|149747.2|149617.2|149749.8|149619.8|149742.1|149612.1|24
1650415230000|2022-04-20 00:40:30|149746.8|149616.8|149739.9|149609.9|149780|149616.8|149735.6|149556.9|32
1650415240000|2022-04-20 00:40:40|149741.3|149611.3|149780.7|149569.5|149780.7|149615.3|149736.2|149565.6|27
1650415250000|2022-04-20 00:40:50|149778.7|149571.7|149745|149615|149778.7|149617.8|149736.7|149571.7|23
1650415260000|2022-04-20 00:41:00|149742.9|149612.9|149745.4|149615.4|149747|149617|149737.9|149607.9|20
1650415270000|2022-04-20 00:41:10|149747.3|149617.3|149773.1|149572.9|149775.5|149620.9|149740.5|149562.6|14
1650415280000|2022-04-20 00:41:20|149739.6|149609.6|149746|149616|149749.4|149619.4|149734.2|149604.2|26
1650415290000|2022-04-20 00:41:30|149747.1|149617.1|149777.6|149575|149810.2|149618.9|149743.6|149519.2|27
1650415300000|2022-04-20 00:41:40|149774.8|149572.9|149747.1|149617.1|149783.6|149617.1|149741.1|149561.9|29
1650415310000|2022-04-20 00:41:50|149743.4|149613.4|149743.7|149613.7|149756|149626|149743.4|149613.4|27
1650415320000|2022-04-20 00:42:00|149742.1|149612.1|149740.7|149610.7|149745.4|149615.4|149736.8|149606.8|21
1650415330000|2022-04-20 00:42:10|149741.2|149611.2|149781.9|149566.6|149789|149614.3|149738.2|149550.7|22
1650415340000|2022-04-20 00:42:20|149784.2|149558.6|149736.8|149606.8|149784.2|149612.4|149736|149558.6|24
1650415350000|2022-04-20 00:42:30|149738.5|149608.5|149786.4|149570.6|149801.6|149609.8|149738.5|149546.2|26
1650415360000|2022-04-20 00:42:40|149786.8|149574.1|149783.7|149574.1|149796.6|149620.5|149749.6|149560.2|27
1650415370000|2022-04-20 00:42:50|149783.8|149565.6|149789.3|149556.9|149790|149579.2|149781.3|149549.4|22
1650415380000|2022-04-20 00:43:00|149788.8|149551.9|149793.2|149570.5|149795.1|149578.5|149782.2|149551.9|13
1650415390000|2022-04-20 00:43:10|149790.5|149565.2|149782.7|149553.1|149797.7|149572.6|149775.1|149534.6|26
1650415400000|2022-04-20 00:43:20|149783.3|149554.3|149776.9|149536|149817.2|149635.5|149740.1|149474.3|29
1650415410000|2022-04-20 00:43:30|149780.9|149549.5|149740.6|149610.6|149803.8|149613.2|149740.3|149507.4|16
1650415420000|2022-04-20 00:43:40|149775.9|149568.4|149780.6|149577.9|149798.5|149618.3|149744.2|149542.8|18
1650415430000|2022-04-20 00:43:50|149779.8|149575.1|149791.2|149562.2|149791.8|149575.1|149779.8|149557.9|19
1650415440000|2022-04-20 00:44:00|149783.9|149574.2|149780.9|149578.5|149785.6|149578.8|149780|149552.5|15
1650415450000|2022-04-20 00:44:10|149742.1|149569.9|149790.6|149563.9|149796.2|149612.1|149742.1|149547|17
1650415460000|2022-04-20 00:44:20|149784.2|149570.5|149782.7|149537|149796.6|149628.2|149744.1|149502|21
1650415470000|2022-04-20 00:44:30|149771|149529.5|149776.8|149565.1|149780.4|149600.2|149730.2|149521.4|28
1650415480000|2022-04-20 00:44:40|149738.7|149608.7|149740|149610|149776.9|149613.4|149735.9|149567.5|16
1650415490000|2022-04-20 00:44:50|149773.9|149560.6|149774.8|149572.1|149777.9|149608.2|149738.2|149560.6|17
1650415500000|2022-04-20 00:45:00|149774.4|149562.1|149774.3|149558.7|149791|149609.2|149737.7|149532.4|27
1650415510000|2022-04-20 00:45:10|149776.3|149540.8|149743|149613|149779.6|149613|149733.1|149540.8|15
1650415520000|2022-04-20 00:45:20|149776.5|149573.3|149786|149554.3|149797.1|149573.3|149773.6|149531.7|15
1650415530000|2022-04-20 00:45:30|149785.3|149560.3|149779.5|149575.5|149789.5|149575.5|149779.5|149556.1|12
1650415540000|2022-04-20 00:45:40|149780|149577.2|149786.2|149548.1|149788.4|149618.7|149744.8|149543.6|9
1650415550000|2022-04-20 00:45:50|149781.2|149560.4|149783|149555|149785.3|149562|149780.2|149549.9|13
1650415560000|2022-04-20 00:46:00|149783.2|149548.3|149773.4|149566.7|149795.9|149611.3|149741.3|149526|22
1650415570000|2022-04-20 00:46:10|149740|149610|149774.5|149568.8|149777.2|149610|149740|149552.4|20
1650415580000|2022-04-20 00:46:20|149775.7|149562.4|149782.3|149570.4|149783.9|149610.2|149738.4|149560.5|15
1650415590000|2022-04-20 00:46:30|149781.3|149554.3|149775|149563.9|149786.5|149611.9|149741.9|149548.9|19
1650415600000|2022-04-20 00:46:40|149775.4|149562.2|149789.7|149553|149789.7|149612.6|149741.9|149545.9|14
1650415610000|2022-04-20 00:46:50|149791.4|149545.2|149785.4|149556.9|149791.4|149560.9|149784.7|149544.9|18
1650415620000|2022-04-20 00:47:00|149786.7|149553.1|149786.1|149543|149798.8|149574.9|149774.9|149510.6|26
1650415630000|2022-04-20 00:47:10|149787.2|149532.4|149799.9|149510.9|149799.9|149553.8|149780.2|149510.9|19
1650415640000|2022-04-20 00:47:20|149794.9|149517.5|149783.6|149553.4|149799.9|149565.3|149782.1|149509.9|15
1650415650000|2022-04-20 00:47:30|149782.9|149556.8|149785.9|149550.8|149799.3|149562.9|149776.6|149515.1|17
1650415660000|2022-04-20 00:47:40|149786.2|149543.8|149789.1|149541.6|149795.9|149544.6|149784.9|149523.6|9
1650415670000|2022-04-20 00:47:50|149785.4|149540.3|149781.6|149547.4|149794.3|149547.4|149780.4|149508.6|7
1650415680000|2022-04-20 00:48:00|149783.9|149537.2|149782.3|149559.4|149797.1|149559.4|149776|149519.2|21
1650415690000|2022-04-20 00:48:10|149782.9|149548.9|149788.1|149575.8|149792.1|149575.8|149779|149529.6|14
1650415700000|2022-04-20 00:48:20|149786.7|149552.8|149777.7|149559|149786.7|149614.6|149744.6|149552.8|6
1650415710000|2022-04-20 00:48:30|149778.5|149550.5|149739.5|149609.5|149781.5|149610.9|149732.9|149550.5|20
1650415720000|2022-04-20 00:48:40|149746.4|149616.4|149745.8|149615.8|149747.8|149617.8|149737.4|149607.4|12
1650415730000|2022-04-20 00:48:50|149744.9|149614.9|149735.7|149605.7|149780.1|149614.9|149735.7|149555.8|7
1650415740000|2022-04-20 00:49:00|149763.8|149559.3|149744.4|149614.4|149791.7|149614.4|149731|149532.6|16
1650415750000|2022-04-20 00:49:10|149742.4|149612.4|149776.6|149561.3|149782.4|149619.4|149739.3|149559.5|16
1650415760000|2022-04-20 00:49:20|149771.5|149562.2|149773|149569.1|149774.4|149569.8|149769.7|149551.3|22
1650415770000|2022-04-20 00:49:30|149776.8|149573|149736.4|149606.4|149778|149606.4|149734.9|149557.6|19
1650415780000|2022-04-20 00:49:40|149740.8|149610.8|149738.7|149608.7|149791.2|149625.8|149729|149490.9|22
1650415790000|2022-04-20 00:49:50|149733.2|149603.2|149736.1|149606.1|149777.1|149606.1|149733.2|149535.1|8
1650415800000|2022-04-20 00:50:00|149738.9|149608.9|149775.2|149562.5|149799.6|149608.9|149738.5|149504.9|22
1650415810000|2022-04-20 00:50:10|149777.9|149562.6|149743.1|149613.1|149777.9|149613.9|149736.4|149556.8|17
1650415820000|2022-04-20 00:50:20|149773.4|149565.7|149774.3|149568.5|149774.9|149607.3|149736.6|149558.1|14
1650415830000|2022-04-20 00:50:30|149773.1|149554.9|149787.3|149530.3|149796.6|149609.5|149733.6|149490.8|17
1650415840000|2022-04-20 00:50:40|149796.6|149530.2|149777|149554.8|149796.6|149613.4|149737.3|149508.4|19
1650415850000|2022-04-20 00:50:50|149774.2|149561.6|149771.7|149566.1|149776.3|149609.4|149735.2|149561.6|15
1650415860000|2022-04-20 00:51:00|149742.6|149612.6|149741|149611|149777.6|149617.1|149733.4|149540|17
1650415870000|2022-04-20 00:51:10|149739.2|149609.2|149737.3|149607.3|149773.3|149611.8|149736.2|149557.7|15
1650415880000|2022-04-20 00:51:20|149771.2|149563.6|149739.3|149609.3|149777.7|149610.3|149739.3|149554|9
1650415890000|2022-04-20 00:51:30|149773.4|149564.4|149773|149569.6|149781.6|149612.2|149733.5|149545.5|11
1650415900000|2022-04-20 00:51:40|149780.1|149555.1|149781.7|149565.8|149782.2|149615.5|149742.4|149529.6|9
1650415910000|2022-04-20 00:51:50|149779|149537.7|149746.2|149616.2|149781.4|149616.2|149739.9|149537.7|11
1650415920000|2022-04-20 00:52:00|149774.8|149571.8|149780.4|149557.6|149791.3|149613.8|149741.3|149529.7|17
1650415930000|2022-04-20 00:52:10|149781.1|149554.9|149780.4|149545.9|149782.6|149563.1|149778.4|149545.9|13
1650415940000|2022-04-20 00:52:20|149779|149554.1|149737.8|149607.8|149782.1|149607.8|149733.8|149552.4|16
1650415950000|2022-04-20 00:52:30|149733.2|149603.2|149757.1|149627.1|149763.8|149627.1|149729.6|149563.6|14
1650415960000|2022-04-20 00:52:40|149768.4|149566.1|149776.1|149563.2|149776.1|149620.6|149732.6|149534.9|14
1650415970000|2022-04-20 00:52:50|149772|149563.6|149737.1|149607.1|149783.3|149614.1|149735.9|149529.5|13
1650415980000|2022-04-20 00:53:00|149737.5|149607.5|149734.7|149604.7|149775|149612.2|149734.3|149559.6|18
1650415990000|2022-04-20 00:53:10|149770.3|149564.6|149745.9|149615.9|149770.3|149616.8|149739.5|149564.6|7
1650416000000|2022-04-20 00:53:20|149757.2|149627.2|149755|149625|149757.2|149627.2|149751|149621|3
1650416010000|2022-04-20 00:53:30|149756.4|149626.4|149753.1|149623.1|149758.3|149628.3|149751.6|149621.6|5
1650416020000|2022-04-20 00:53:40|149741.2|149611.2|149780.8|149548.9|149783.4|149631.6|149741.2|149548.9|10
1650416030000|2022-04-20 00:53:50|149757.8|149627.8|149774|149559.6|149776.9|149645.3|149754.1|149555.7|13
1650416040000|2022-04-20 00:54:00|149782|149575.7|149745.6|149615.6|149788|149615.6|149745.6|149536.8|14
1650416050000|2022-04-20 00:54:10|149745.3|149615.3|149744.2|149614.2|149780|149617.1|149744.2|149556.9|14
1650416060000|2022-04-20 00:54:20|149744.8|149614.8|149780.1|149576.9|149789.6|149614.8|149744|149536.3|13
1650416070000|2022-04-20 00:54:30|149777.5|149571.1|149745.3|149615.3|149781.5|149618.1|149743.1|149547.9|11
1650416080000|2022-04-20 00:54:40|149744|149614|149783.8|149568.8|149802|149614.7|149744|149499.3|26
1650416090000|2022-04-20 00:54:50|149788.5|149563.9|149787.1|149554.1|149801.3|149571.7|149782.7|149528.3|19
1650416100000|2022-04-20 00:55:00|149787.7|149555|149780.6|149570|149788.5|149570|149778.3|149542.6|18
1650416110000|2022-04-20 00:55:10|149775.2|149572.6|149733.3|149603.3|149779.3|149612.7|149733.3|149555.2|10
1650416120000|2022-04-20 00:55:20|149734.3|149604.3|149743.3|149613.3|149743.9|149613.9|149734.3|149604.3|9
1650416130000|2022-04-20 00:55:30|149768.1|149563.7|149755.3|149625.3|149771.9|149626.6|149733.5|149549.2|10
1650416140000|2022-04-20 00:55:40|149756.1|149626.1|149771|149548.9|149771|149629.7|149752.1|149548.9|5
1650416150000|2022-04-20 00:55:50|149771.9|149549.3|149771.6|149561.2|149778.5|149613.6|149740.4|149549.3|7
1650416160000|2022-04-20 00:56:00|149776.1|149569.8|149752.4|149622.4|149776.1|149630.7|149744.7|149569.8|13
1650416170000|2022-04-20 00:56:10|149752.1|149622.1|149744.2|149614.2|149769.5|149624.1|149736|149547.8|8
1650416180000|2022-04-20 00:56:20|149770|149640|149756.2|149626.2|149770.3|149640.3|149750.5|149620.5|5
1650416190000|2022-04-20 00:56:30|149771.9|149498.2|149755.3|149625.3|149795.4|149631|149744.8|149498.2|13
1650416200000|2022-04-20 00:56:40|149742.2|149612.2|149771.6|149565.5|149771.6|149618|149741.2|149552.2|9
1650416210000|2022-04-20 00:56:50|149770.4|149564.3|149772.9|149568.1|149772.9|149611|149739.6|149552.2|5
1650416220000|2022-04-20 00:57:00|149736|149606|149757.2|149627.2|149786.1|149627.2|149731.4|149533.1|11
1650416230000|2022-04-20 00:57:10|149757.4|149627.4|149745.9|149615.9|149769.5|149629.5|149743.5|149558.3|9
1650416240000|2022-04-20 00:57:20|149744.1|149614.1|149752.9|149622.9|149752.9|149622.9|149744.1|149614.1|13
1650416250000|2022-04-20 00:57:30|149744.4|149614.4|149744.3|149614.3|149779.4|149616.9|149734.8|149547.4|13
1650416260000|2022-04-20 00:57:40|149743.2|149613.2|149746.2|149616.2|149747.2|149617.2|149740.8|149610.8|10
1650416270000|2022-04-20 00:57:50|149744.6|149614.6|149744.9|149614.9|149796.8|149616|149734.8|149530.3|12
1650416280000|2022-04-20 00:58:00|149741.6|149611.6|149753.2|149623.2|149754.5|149624.5|149741.6|149611.6|16
1650416290000|2022-04-20 00:58:10|149754|149624|149755.6|149625.6|149756.3|149626.3|149744.4|149614.4|8
1650416300000|2022-04-20 00:58:20|149760|149630|149774.1|149644.1|149774.1|149644.1|149755.3|149625.3|5
1650416310000|2022-04-20 00:58:30|149749.8|149619.8|149759.6|149629.6|149760.5|149630.5|149749.8|149619.8|11
1650416320000|2022-04-20 00:58:40|149745.8|149615.8|149778.8|149565.5|149786.9|149624.6|149745.8|149539.1|8
1650416330000|2022-04-20 00:58:50|149776.8|149572.1|149777|149647|149792.6|149647.5|149744.6|149523|10
1650416340000|2022-04-20 00:59:00|149777.3|149510.9|149764.2|149634.2|149786.4|149634.2|149750|149510.9|8
1650416350000|2022-04-20 00:59:10|149760.5|149630.5|149767.1|149637.1|149778.2|149637.1|149746.4|149567.6|14
1650416360000|2022-04-20 00:59:20|149755.1|149625.1|149783|149548.7|149794|149630.2|149741.5|149547.4|16
1650416370000|2022-04-20 00:59:30|149785.9|149556.9|149780.1|149575.3|149789.5|149575.3|149779.5|149547.9|7
1650416380000|2022-04-20 00:59:40|149783.7|149571.2|149743|149613|149783.7|149613|149743|149561|9
1650416390000|2022-04-20 00:59:50|149743.3|149613.3|149748.3|149618.3|149777.4|149618.3|149741.3|149561.7|7
1650416400000|2022-04-20 01:00:00|149811|149500.1|149788.9|149542.5|149815.7|149612.9|149739.6|149500.1|17
1650416410000|2022-04-20 01:00:10|149777.7|149577.3|149741.5|149611.5|149780.8|149614.5|149734.6|149563.1|9
1650416420000|2022-04-20 01:00:20|149745.1|149615.1|149771.7|149555.7|149771.7|149615.1|149740.4|149555.7|4
1650416430000|2022-04-20 01:00:30|149771.2|149566.7|149743|149613|149775.2|149614|149739.5|149566.7|9
1650416440000|2022-04-20 01:00:40|149751.2|149621.2|149767.1|149558|149773.4|149625.3|149751.2|149537.5|5
1650416450000|2022-04-20 01:00:50|149771.9|149568.9|149769.7|149566.8|149771.9|149606.2|149736.2|149563.4|6
1650416460000|2022-04-20 01:01:00|149737.1|149607.1|149777.1|149554|149800.5|149610.9|149736|149491.2|25
1650416470000|2022-04-20 01:01:10|149769.7|149551.4|149791.9|149513.7|149793.5|149600.6|149730.6|149482.9|20
1650416480000|2022-04-20 01:01:20|149783.8|149503.5|149760.8|149552.4|149783.8|149552.4|149760.8|149502.2|11
1650416490000|2022-04-20 01:01:30|149764.8|149532.6|149767.8|149540.7|149778.6|149542.3|149764.8|149516|9
1650416500000|2022-04-20 01:01:40|149767.7|149545.8|149782.2|149497.5|149786.3|149545.8|149765.3|149491.3|10
1650416510000|2022-04-20 01:01:50|149775.4|149531.9|149764.5|149547.6|149775.4|149547.6|149764.5|149531.9|2
1650416520000|2022-04-20 01:02:00|149769.7|149543.7|149774.7|149534.6|149796.7|149551.2|149768.7|149483.7|17
1650416530000|2022-04-20 01:02:10|149775.3|149561.7|149742.2|149612.2|149777.8|149612.3|149735.5|149561.7|14
1650416540000|2022-04-20 01:02:20|149739.6|149609.6|149739.1|149609.1|149740.8|149610.8|149739.1|149609.1|4
1650416550000|2022-04-20 01:02:30|149737.9|149607.9|149745.8|149615.8|149745.8|149615.8|149737.9|149607.9|10
1650416560000|2022-04-20 01:02:40|149744.3|149614.3|149746.5|149616.5|149746.5|149616.5|149743|149613|10
1650416570000|2022-04-20 01:02:50|149787.3|149542.1|149776.2|149559.4|149787.3|149576.7|149775|149519.4|11
1650416580000|2022-04-20 01:03:00|149775.8|149568.2|149736.5|149606.5|149780.6|149611|149736.5|149515.1|24
1650416590000|2022-04-20 01:03:10|149736.1|149606.1|149748.3|149618.3|149748.4|149618.4|149736.1|149606.1|7
1650416600000|2022-04-20 01:03:20|149748.4|149618.4|149781.7|149549.2|149790.2|149618.4|149733.9|149526.3|16
1650416610000|2022-04-20 01:03:30|149783.6|149567.2|149783|149502.2|149800.8|149615.3|149739.5|149502.2|18
1650416620000|2022-04-20 01:03:40|149786.2|149483|149776.6|149556.6|149789.6|149609.4|149739.4|149483|18
1650416630000|2022-04-20 01:03:50|149779|149559.6|149769.9|149539.2|149779.2|149604.5|149734.5|149530.4|16
1650416640000|2022-04-20 01:04:00|149773.6|149528.3|149739.5|149609.5|149784.8|149615.3|149739.5|149503.3|23
1650416650000|2022-04-20 01:04:10|149773.1|149564.3|149780.4|149538.9|149780.4|149616|149736.6|149538.9|22
1650416660000|2022-04-20 01:04:20|149776|149540.8|149735.8|149605.8|149776|149607.1|149735.5|149540.8|19
1650416670000|2022-04-20 01:04:30|149770.7|149561.2|149742.4|149612.4|149773|149612.4|149734.2|149557|15
1650416680000|2022-04-20 01:04:40|149740.8|149610.8|149771.5|149564.6|149771.6|149610.8|149731.3|149564.6|11
1650416690000|2022-04-20 01:04:50|149734.4|149604.4|149742.7|149612.7|149778.7|149618.4|149734.4|149536.7|17
1650416700000|2022-04-20 01:05:00|149741.3|149611.3|149772.4|149563.4|149782.5|149613.8|149735.7|149523.6|25
1650416710000|2022-04-20 01:05:10|149773.2|149566.2|149736.1|149606.1|149776.1|149606.8|149736.1|149549.8|21
1650416720000|2022-04-20 01:05:20|149769.2|149560.1|149769.2|149550.2|149776.4|149615.6|149730.6|149524.7|29
1650416730000|2022-04-20 01:05:30|149762.8|149562.1|149733.4|149603.4|149772.6|149605|149731.9|149550.4|13
1650416740000|2022-04-20 01:05:40|149776.4|149539.3|149773.2|149555.4|149776.4|149605.1|149735.1|149539.3|16
1650416750000|2022-04-20 01:05:50|149772.2|149551.6|149772.8|149557.1|149788.8|149557.8|149768.7|149502.8|17
1650416760000|2022-04-20 01:06:00|149777.6|149560.6|149732.5|149602.5|149777.7|149609.4|149731.1|149537.8|15
1650416770000|2022-04-20 01:06:10|149766.6|149564.5|149770.3|149555.1|149775.4|149610.2|149733.2|149550.8|17
1650416780000|2022-04-20 01:06:20|149771.3|149546.2|149764.2|149561.1|149777.6|149602.7|149732.7|149540.9|14
1650416790000|2022-04-20 01:06:30|149768|149564|149737.4|149607.4|149781.1|149607.4|149734|149536.6|18
1650416800000|2022-04-20 01:06:40|149740.4|149610.4|149766.2|149564.4|149792.8|149610.4|149729.2|149493.9|21
1650416810000|2022-04-20 01:06:50|149736.3|149606.3|149766|149564.8|149771.8|149606.3|149731.7|149559.3|9
1650416820000|2022-04-20 01:07:00|149734.1|149604.1|149777|149575.2|149782.8|149618.2|149733.1|149561.7|25
1650416830000|2022-04-20 01:07:10|149776.3|149569.7|149742.4|149612.4|149776.3|149612.4|149737.1|149568.6|18
1650416840000|2022-04-20 01:07:20|149746.2|149616.2|149739.8|149609.8|149778|149616.2|149737.6|149552.2|19
1650416850000|2022-04-20 01:07:30|149773.1|149568.2|149774.8|149549.5|149795.7|149638.4|149737.8|149549.5|18
1650416860000|2022-04-20 01:07:40|149774.6|149547.5|149739.8|149609.8|149774.6|149611.8|149736.6|149547.5|10
1650416870000|2022-04-20 01:07:50|149736.6|149606.6|149770.3|149566.2|149772.3|149620.8|149733.7|149563.3|16
1650416880000|2022-04-20 01:08:00|149772.2|149563.7|149779.1|149542.2|149779.1|149617.8|149733.8|149542.2|23
1650416890000|2022-04-20 01:08:10|149776.3|149554.6|149772.6|149566.5|149783.5|149614.9|149737.3|149528.6|19
1650416900000|2022-04-20 01:08:20|149788.6|149565.1|149742.9|149612.9|149788.6|149619.6|149742.9|149554.8|23
1650416910000|2022-04-20 01:08:30|149744.3|149614.3|149778.2|149564.9|149804.5|149631.8|149740.3|149534.6|17
1650416920000|2022-04-20 01:08:40|149777.4|149550.2|149735.6|149605.6|149777.4|149619.7|149735.6|149550.2|24
1650416930000|2022-04-20 01:08:50|149734.4|149604.4|149741.5|149611.5|149746.7|149616.7|149734.4|149604.4|21
1650416940000|2022-04-20 01:09:00|149741.7|149611.7|149751|149621|149751|149621|149741.7|149611.7|19
1650416950000|2022-04-20 01:09:10|149752.5|149622.5|149742.3|149612.3|149787.4|149623.5|149739.2|149549.3|21
1650416960000|2022-04-20 01:09:20|149742.9|149612.9|149745|149615|149776.6|149615|149734.7|149563.6|20
1650416970000|2022-04-20 01:09:30|149747.4|149617.4|149735.4|149605.4|149775.4|149617.4|149735.4|149566.9|18
1650416980000|2022-04-20 01:09:40|149744.8|149614.8|149739.7|149609.7|149805.5|149614.8|149725.9|149501.8|26
1650416990000|2022-04-20 01:09:50|149745.4|149615.4|149748|149618|149784.1|149618|149741.6|149515.2|24
1650417000000|2022-04-20 01:10:00|149745.2|149615.2|149739.1|149609.1|149745.8|149615.8|149738.7|149608.7|23
1650417010000|2022-04-20 01:10:10|149739.5|149609.5|149742.4|149612.4|149773.8|149615.4|149735.7|149568.2|23
1650417020000|2022-04-20 01:10:20|149739.3|149609.3|149719.1|149589.1|149776.8|149624.5|149719.1|149560.8|22
1650417030000|2022-04-20 01:10:30|149750.5|149539.1|149735.2|149605.2|149791.8|149617.4|149719.4|149537.1|32
1650417040000|2022-04-20 01:10:40|149740.4|149610.4|149762.4|149632.4|149810|149635|149740.4|149531.5|36
1650417050000|2022-04-20 01:10:50|149798.9|149593.7|149762.6|149632.6|149798.9|149637.2|149759.2|149591.3|36
1650417060000|2022-04-20 01:11:00|149763.8|149633.8|149761.2|149631.2|149802.3|149640.6|149750.6|149590.1|36
1650417070000|2022-04-20 01:11:10|149757.7|149627.7|149772.7|149642.7|149806.3|149651.6|149755.8|149540.9|37
1650417080000|2022-04-20 01:11:20|149765|149635|149759.3|149629.3|149787.9|149650.7|149756.2|149555.4|29
1650417090000|2022-04-20 01:11:30|149775.6|149575.5|149785.8|149655.8|149785.8|149655.8|149772.2|149555.5|35
1650417100000|2022-04-20 01:11:40|149780|149650|149778.2|149648.2|149785.3|149655.3|149772|149642|27
1650417110000|2022-04-20 01:11:50|149778.1|149648.1|149777.6|149647.6|149789|149659|149768.4|149560.8|25
1650417120000|2022-04-20 01:12:00|149776.6|149646.6|149773.9|149643.9|149802.1|149672.1|149767.5|149562.9|29
1650417130000|2022-04-20 01:12:10|149778.6|149648.6|149781.6|149651.6|149800.8|149670.8|149762.4|149563.7|32
1650417140000|2022-04-20 01:12:20|149780.7|149650.7|149801.9|149671.9|149801.9|149671.9|149757.4|149568.8|28
1650417150000|2022-04-20 01:12:30|149759.6|149629.6|149771.2|149641.2|149814|149669.8|149756.7|149524|25
1650417160000|2022-04-20 01:12:40|149789.6|149659.6|149757.3|149627.3|149789.6|149659.6|149757.3|149607.1|21
1650417170000|2022-04-20 01:12:50|149775.4|149645.4|149766.7|149636.7|149795.6|149665.6|149747.8|149566.5|24
1650417180000|2022-04-20 01:13:00|149762|149632|149763.2|149633.2|149786|149656|149750.4|149617.9|30
1650417190000|2022-04-20 01:13:10|149761.4|149631.4|149773.3|149561.7|149785.1|149655.1|149755|149561.7|19
1650417200000|2022-04-20 01:13:20|149761.9|149631.9|149773.8|149643.8|149787.2|149657.2|149758.2|149604.2|25
1650417210000|2022-04-20 01:13:30|149768.7|149638.7|149764.7|149634.7|149778.2|149648.2|149762.2|149632.2|18
1650417220000|2022-04-20 01:13:40|149775|149563.8|149761.4|149631.4|149781.9|149651.9|149749.7|149563.8|19
1650417230000|2022-04-20 01:13:50|149761.5|149631.5|149778|149648|149786|149656|149754.3|149562.8|24
1650417240000|2022-04-20 01:14:00|149761|149631|149774.8|149644.8|149805.4|149644.8|149757.5|149613.5|23
1650417250000|2022-04-20 01:14:10|149788.6|149658.6|149772.2|149642.2|149788.6|149658.6|149759.2|149564.7|21
1650417260000|2022-04-20 01:14:20|149772.1|149642.1|149766.6|149636.6|149778.8|149648.8|149760.5|149614.1|22
1650417270000|2022-04-20 01:14:30|149768.5|149638.5|149767.1|149637.1|149796.3|149644.2|149753.3|149569.4|25
1650417280000|2022-04-20 01:14:40|149766.7|149636.7|149781.5|149651.5|149781.5|149651.5|149752.5|149622.5|26
1650417290000|2022-04-20 01:14:50|149762.2|149632.2|149766.8|149636.8|149785.9|149655.9|149746.9|149566.7|16
1650417300000|2022-04-20 01:15:00|149765.3|149635.3|149774.2|149644.2|149806|149659.3|149756.6|149604.6|32
1650417310000|2022-04-20 01:15:10|149776.2|149646.2|149804|149646.5|149806|149656.3|149758.7|149568|34
1650417320000|2022-04-20 01:15:20|149777.4|149647.4|149770.4|149640.4|149790.3|149659.9|149755.8|149625.8|33
1650417330000|2022-04-20 01:15:30|149776.5|149646.5|149800.6|149670.6|149810.7|149680.7|149772.7|149642.7|35
1650417340000|2022-04-20 01:15:40|149799.1|149669.1|149796.4|149666.4|149816.3|149686.3|149792.7|149662.7|37
1650417350000|2022-04-20 01:15:50|149795.7|149665.7|149829.5|149699.5|149845|149715|149790.7|149614|38
1650417360000|2022-04-20 01:16:00|149828.3|149698.3|149825.8|149695.8|149832|149702|149819.2|149689.2|36
1650417370000|2022-04-20 01:16:10|149826.3|149696.3|149816.1|149686.1|149829.9|149699.9|149810.3|149680.3|39
1650417380000|2022-04-20 01:16:20|149814.9|149684.9|149826.9|149696.9|149828.5|149698.5|149811.6|149681.6|36
1650417390000|2022-04-20 01:16:30|149829.8|149699.8|149825.3|149695.3|149832|149702|149818.2|149688.2|36
1650417400000|2022-04-20 01:16:40|149826.4|149696.4|149833.3|149703.3|149833.3|149703.3|149818.1|149688.1|35
1650417410000|2022-04-20 01:16:50|149829.5|149699.5|149831.9|149701.9|149833.8|149703.8|149826.2|149696.2|33
1650417420000|2022-04-20 01:17:00|149827.8|149697.8|149836|149706|149836|149706|149799.9|149624.9|32
1650417430000|2022-04-20 01:17:10|149830.1|149700.1|149834.7|149704.7|149836.5|149706.5|149828.8|149698.8|31
1650417440000|2022-04-20 01:17:20|149836.2|149706.2|149831|149701|149836.5|149706.5|149816.9|149686.9|27
1650417450000|2022-04-20 01:17:30|149833.9|149703.9|149832.8|149702.8|149835.9|149705.9|149805|149675|33
1650417460000|2022-04-20 01:17:40|149833.2|149703.2|149829.5|149699.5|149834|149704|149825.6|149695.6|29
1650417470000|2022-04-20 01:17:50|149831.6|149701.6|149834.4|149704.4|149834.4|149704.4|149820.9|149690.9|30
1650417480000|2022-04-20 01:18:00|149833.8|149703.8|149833.3|149703.3|149834.3|149704.3|149826.3|149696.3|31
1650417490000|2022-04-20 01:18:10|149830.2|149700.2|149834.5|149704.5|149838|149708|149829.5|149699.5|32
1650417500000|2022-04-20 01:18:20|149834.4|149704.4|149839.8|149709.8|149851.1|149721.1|149833.3|149703.3|37
1650417510000|2022-04-20 01:18:30|149836.5|149706.5|149908.6|149778.6|149926|149796|149816.9|149686.9|31
1650417520000|2022-04-20 01:18:40|149913.7|149783.7|149918.1|149788.1|149923.9|149793.9|149902|149772|35
1650417530000|2022-04-20 01:18:50|149916.4|149786.4|149919.1|149789.1|149933.7|149803.7|149905.5|149775.5|33
1650417540000|2022-04-20 01:19:00|149923.5|149793.5|149921.5|149791.5|149929.5|149799.5|149916.9|149786.9|31
1650417550000|2022-04-20 01:19:10|149923.4|149793.4|149927.9|149797.9|149931.7|149801.7|149907.4|149777.4|37
1650417560000|2022-04-20 01:19:20|149920.6|149790.6|149922.2|149792.2|149938.4|149808.4|149908.7|149778.7|36
1650417570000|2022-04-20 01:19:30|149919.8|149789.8|149920.4|149790.4|149933.5|149803.5|149904.4|149774.4|33
1650417580000|2022-04-20 01:19:40|149945.5|149815.5|149946.9|149816.9|149954.2|149824.2|149903.7|149773.7|32
1650417590000|2022-04-20 01:19:50|149950.2|149820.2|149962.9|149832.9|149966.3|149836.3|149939.1|149809.1|37
1650417600000|2022-04-20 01:20:00|149954|149824|150005|149875|150018.9|149888.9|149954|149824|36
1650417610000|2022-04-20 01:20:10|149986.9|149856.9|149978.3|149848.3|149995.2|149865.2|149970.4|149840.4|36
1650417620000|2022-04-20 01:20:20|149988.2|149858.2|150008.9|149878.9|150025.3|149895.3|149979.6|149849.6|39
1650417630000|2022-04-20 01:20:30|149997.5|149867.5|149997.1|149867.1|150016.9|149886.9|149997.1|149867.1|38
1650417640000|2022-04-20 01:20:40|150003.7|149873.7|149995.1|149865.1|150030.9|149900.9|149989.3|149844.3|34
1650417650000|2022-04-20 01:20:50|150004.8|149874.8|150048.2|149918.2|150048.2|149918.2|150004.8|149874.8|36
1650417660000|2022-04-20 01:21:00|150034.5|149904.5|150044.1|149914.1|150049.3|149919.3|150028|149898|35
1650417670000|2022-04-20 01:21:10|150042.9|149912.9|150034.7|149904.7|150044.9|149914.9|150029.2|149899.2|34
1650417680000|2022-04-20 01:21:20|150033.2|149903.2|150105.9|149975.9|150118.6|149988.6|150030.2|149900.2|35
1650417690000|2022-04-20 01:21:30|150110.7|149980.7|150114.7|149984.7|150118.1|149988.1|150102.3|149972.3|40
1650417700000|2022-04-20 01:21:40|150114.9|149984.9|150103.1|149973.1|150114.9|149984.9|150095.4|149965.4|37
1650417710000|2022-04-20 01:21:50|150103.9|149973.9|150160|150030|150160|150030|150091.4|149961.4|36
1650417720000|2022-04-20 01:22:00|150160.9|150030.9|150199.1|150069.1|150254.5|150072.5|150147.5|150017.5|39
1650417730000|2022-04-20 01:22:10|150202.6|150072.6|150199.7|150069.7|150202.9|150072.9|150197.1|150067.1|33
1650417740000|2022-04-20 01:22:20|150193.9|150063.9|150203.4|150073.4|150220.6|150090.6|150187.4|150057.4|34
1650417750000|2022-04-20 01:22:30|150205.8|150075.8|150240.8|150110.8|150248.6|150118.6|150194.4|150058.3|35
1650417760000|2022-04-20 01:22:40|150238.3|150108.3|150232.3|150102.3|150244.4|150114.4|150221.6|150091.6|33
1650417770000|2022-04-20 01:22:50|150234.4|150104.4|150249.9|150119.9|150249.9|150119.9|150227.7|150097.7|35
1650417780000|2022-04-20 01:23:00|150246.8|150116.8|150204.3|150074.3|150258.3|150128.3|150173.8|150043.8|31
1650417790000|2022-04-20 01:23:10|150206.6|150076.6|150244.5|150114.5|150256.5|150126.5|150205.8|150075.8|36
1650417800000|2022-04-20 01:23:20|150246.2|150116.2|150248.6|150118.6|150253.8|150123.8|150234.4|150104.4|27
1650417810000|2022-04-20 01:23:30|150253.5|150123.5|150237.9|150107.9|150253.8|150123.8|150230.8|150100.8|33
1650417820000|2022-04-20 01:23:40|150241.8|150111.8|150204.6|150074.6|150247.7|150117.7|150192.1|150062.1|38
1650417830000|2022-04-20 01:23:50|150198.8|150068.8|150215.9|150085.9|150216.8|150086.8|150192|150062|31
1650417840000|2022-04-20 01:24:00|150203.8|150073.8|150212.3|150082.3|150221.7|150091.7|150190.8|150060.8|36
1650417850000|2022-04-20 01:24:10|150200.4|150070.4|150367.4|150185.2|150367.4|150196.8|150196.4|150056.1|40
1650417860000|2022-04-20 01:24:20|150334|150204|150215.5|150085.5|150379.4|150204|150211.7|150081.7|37
1650417870000|2022-04-20 01:24:30|150227|150097|150348.7|150218.7|150348.7|150218.7|150205.7|150075.7|37
1650417880000|2022-04-20 01:24:40|150348.5|150218.5|150294.7|150164.7|150348.5|150218.5|150294.7|150164.7|33
1650417890000|2022-04-20 01:24:50|150292.9|150162.9|150297.4|150167.4|150339.5|150181.6|150275.9|150145.9|28
1650417900000|2022-04-20 01:25:00|150299.9|150169.9|150344.9|150214.9|150367|150237|150298.4|150168.4|34
1650417910000|2022-04-20 01:25:10|150326.4|150196.4|150293.4|150163.4|150347.2|150217.2|150278.4|150148.4|37
1650417920000|2022-04-20 01:25:20|150329.9|150154.9|150310|150180|150329.9|150193.1|150281.7|150151.7|36
1650417930000|2022-04-20 01:25:30|150320.4|150190.4|150297.9|150167.9|150335|150192.9|150290|150160|36
1650417940000|2022-04-20 01:25:40|150298.3|150168.3|150322.9|150192.9|150333.5|150203.5|150293.5|150163.5|29
1650417950000|2022-04-20 01:25:50|150321.9|150191.9|150301.8|150171.8|150324|150194|150299.2|150169.2|30
1650417960000|2022-04-20 01:26:00|150286.4|150156.4|150320.1|150190.1|150325.7|150195.7|150286.4|150156.4|28
1650417970000|2022-04-20 01:26:10|150297.9|150167.9|150337.9|150207.9|150341.9|150209.5|150283.6|150153.6|28
1650417980000|2022-04-20 01:26:20|150295|150165|150308.6|150178.6|150373.7|150214|150252.8|150122.8|36
1650417990000|2022-04-20 01:26:30|150313.1|150183.1|150245.5|150115.5|150313.1|150183.1|150243.3|150113.3|24
1650418000000|2022-04-20 01:26:40|150248.8|150118.8|150285.3|150155.3|150311.1|150159.5|150246.2|150116.2|19
1650418010000|2022-04-20 01:26:50|150292|150162|150293.1|150163.1|150309.4|150179.4|150268.2|150138.2|31
1650418020000|2022-04-20 01:27:00|150300.6|150170.6|150299.5|150169.5|150323.8|150175.3|150265.8|150116.6|24
1650418030000|2022-04-20 01:27:10|150284.4|150154.4|150304|150174|150317|150187|150279.2|150149.2|23
1650418040000|2022-04-20 01:27:20|150308|150178|150281.7|150151.7|150312.6|150182.6|150281.7|150151.7|19
1650418050000|2022-04-20 01:27:30|150278.2|150148.2|150286.6|150156.6|150304.8|150174.8|150278.2|150148.2|17
1650418060000|2022-04-20 01:27:40|150286.3|150156.3|150283.3|150153.3|150320.6|150167.5|150257.3|150127.3|23
1650418070000|2022-04-20 01:27:50|150291.6|150161.6|150222.8|150092.8|150295.7|150165.7|150193.1|150063.1|26
1650418080000|2022-04-20 01:28:00|150222.9|150092.9|150264.5|150134.5|150264.5|150134.5|150222.9|150092.9|30
1650418090000|2022-04-20 01:28:10|150240|150110|150238.1|150108.1|150262|150132|150228.8|150098.8|32
1650418100000|2022-04-20 01:28:20|150238|150108|150240.2|150110.2|150274.8|150127.8|150210.5|150080.5|34
1650418110000|2022-04-20 01:28:30|150227.6|150097.6|150219|150089|150253.4|150123.4|150204.3|150074.3|32
1650418120000|2022-04-20 01:28:40|150211.1|150081.1|150231.4|150101.4|150246.9|150105.6|150205.3|150053.9|33
1650418130000|2022-04-20 01:28:50|150217.7|150087.7|150224.7|150065.6|150266.4|150104.4|150200|150014.3|35
1650418140000|2022-04-20 01:29:00|150231.2|150101.2|150221.8|150091.8|150273.5|150105|150202.4|150066.4|35
1650418150000|2022-04-20 01:29:10|150209.1|150079.1|150223.1|150093.1|150273.2|150104.3|150200.1|150057.7|28
1650418160000|2022-04-20 01:29:20|150249|150119|150238|150108|150251.6|150121.6|150218.7|150084.1|31
1650418170000|2022-04-20 01:29:30|150239.3|150109.3|150246.2|150084.8|150291.4|150120.8|150219.1|150084.8|31
1650418180000|2022-04-20 01:29:40|150243.7|150113.7|150226.3|150096.3|150270|150124.8|150213.2|149965|19
1650418190000|2022-04-20 01:29:50|150221.8|150057|150232.2|150102.2|150245.6|150107.1|150211.5|150057|25
1650418200000|2022-04-20 01:30:00|150230.8|150100.8|150251.6|150121.6|150291.8|150124.5|150217.2|150064.6|32
1650418210000|2022-04-20 01:30:10|150225.1|150095.1|150217.7|150087.7|150278.8|150113.2|150207.3|150070.5|33
1650418220000|2022-04-20 01:30:20|150206.7|150076.7|150225.3|150095.3|150250.1|150118.8|150203.2|150071.5|30
1650418230000|2022-04-20 01:30:30|150229.8|150099.8|150229.5|150099.5|150273.5|150123|150217.2|150078.9|30
1650418240000|2022-04-20 01:30:40|150241.5|150111.5|150212.4|150082.4|150246.5|150111.5|150209.2|150065.4|26
1650418250000|2022-04-20 01:30:50|150216.5|150086.5|150227.2|150097.2|150283.1|150099.4|150208|150077.5|30
1650418260000|2022-04-20 01:31:00|150217.2|150087.2|150248.5|150118.5|150290.1|150127.4|150200.6|150069.4|30
1650418270000|2022-04-20 01:31:10|150234.5|150104.5|150208.6|150078.6|150251.6|150121.6|150203.2|150073.2|29
1650418280000|2022-04-20 01:31:20|150273.4|150067.4|150237|150107|150290.4|150130.6|150196.3|150066.3|27
1650418290000|2022-04-20 01:31:30|150245.7|150115.7|150250.9|150120.9|150293.1|150120.9|150215.3|150085.3|29
1650418300000|2022-04-20 01:31:40|150261.1|150131.1|150243|150088.9|150263.6|150133.6|150235|150088.9|36
1650418310000|2022-04-20 01:31:50|150236|150106|150239.1|150109.1|150265.5|150135.5|150224.9|150062.9|34
1650418320000|2022-04-20 01:32:00|150251.9|150121.9|150212.1|150082.1|150260.1|150130.1|150197.7|150067.7|36
1650418330000|2022-04-20 01:32:10|150220.9|150090.9|150231|150101|150291.5|150122.9|150196.3|150066.3|31
1650418340000|2022-04-20 01:32:20|150290.8|150087|150254.5|150124.5|150290.8|150124.5|150222.6|150087|24
1650418350000|2022-04-20 01:32:30|150253.5|150123.5|150289.3|150085.6|150289.3|150123.5|150217.2|150085.6|22
1650418360000|2022-04-20 01:32:40|150289.4|150090.2|150221.4|150091.4|150291.4|150130.3|150219.4|150084.1|33
1650418370000|2022-04-20 01:32:50|150214.6|150060.5|150207.3|150077.3|150291.4|150127.3|150200.4|150060.5|33
1650418380000|2022-04-20 01:33:00|150235.1|150105.1|150239.9|150109.9|150291|150125.9|150202.1|149976|29
1650418390000|2022-04-20 01:33:10|150243.5|150113.5|150197.3|150067.3|150250.5|150120.5|150176.5|150046.5|35
1650418400000|2022-04-20 01:33:20|150189.9|150059.9|150208.1|150078.1|150210.6|150078.1|150168.2|150038.2|30
1650418410000|2022-04-20 01:33:30|150208.9|150078.9|150182.5|150052.5|150236.3|150082.4|150171.7|150041.7|34
1650418420000|2022-04-20 01:33:40|150194|150064|150198.1|150068.1|150207.2|150077.2|150189.8|150059.8|32
1650418430000|2022-04-20 01:33:50|150198.7|150068.7|150194.2|150064.2|150208.5|150078.5|150184.3|150054.3|35
1650418440000|2022-04-20 01:34:00|150197.9|150067.9|150197.8|150067.8|150237.1|150076.7|150179.3|150049.3|36
1650418450000|2022-04-20 01:34:10|150205.7|150075.7|150203.1|150073.1|150206.7|150076.7|150187.6|150057.6|38
1650418460000|2022-04-20 01:34:20|150198.1|150068.1|150196|150066|150235.1|150075.8|150182.9|150052.9|36
1650418470000|2022-04-20 01:34:30|150197.7|150067.7|150194.7|150064.7|150202.4|150072.4|150182|150052|36
1650418480000|2022-04-20 01:34:40|150191.1|150061.1|150189.3|150059.3|150203.9|150073.9|150189.3|150059.3|35
1650418490000|2022-04-20 01:34:50|150196.7|150066.7|150201.4|150071.4|150201.4|150071.4|150180.7|150050.7|31
1650418500000|2022-04-20 01:35:00|150203.2|150073.2|150201.2|150071.2|150203.2|150073.2|150186.3|150056.3|31
1650418510000|2022-04-20 01:35:10|150202.3|150072.3|150200.4|150070.4|150229.8|150072.3|150180|150050|35
1650418520000|2022-04-20 01:35:20|150190.6|150060.6|150199.6|150069.6|150200.8|150070.8|150183.9|150053.9|32
1650418530000|2022-04-20 01:35:30|150231.3|150056.3|150192.4|150062.4|150231.3|150071.8|150187.5|150056.3|31
1650418540000|2022-04-20 01:35:40|150197.7|150067.7|150199.8|150069.8|150202.4|150072.4|150181|150051|32
1650418550000|2022-04-20 01:35:50|150200.5|150070.5|150192.2|150062.2|150209.1|150072.3|150182.4|150036.6|23
1650418560000|2022-04-20 01:36:00|150193.3|150063.3|150197.7|150067.7|150232.1|150073.8|150187.5|150057.1|32
1650418570000|2022-04-20 01:36:10|150203.2|150073.2|150203.8|150073.8|150203.8|150073.8|150168.4|150038.4|22
1650418580000|2022-04-20 01:36:20|150178.2|150048.2|150190.9|150060.9|150204.4|150074.4|150178.2|150048.2|30
1650418590000|2022-04-20 01:36:30|150190.1|150060.1|150194.1|150064.1|150198.5|150068.5|150189.1|150059.1|35
1650418600000|2022-04-20 01:36:40|150193.4|150063.4|150198.9|150068.9|150200|150070|150191.4|150061.4|34
1650418610000|2022-04-20 01:36:50|150199.3|150069.3|150198.3|150068.3|150201.4|150071.4|150196.5|150066.5|25
1650418620000|2022-04-20 01:37:00|150194.8|150064.8|150187.9|150057.9|150196.7|150066.7|150187.9|150057.9|28
1650418630000|2022-04-20 01:37:10|150187.8|150057.8|150192|150062|150195.2|150065.2|150187.8|150057.8|35
1650418640000|2022-04-20 01:37:20|150190.4|150060.4|150194.3|150064.3|150194.5|150064.5|150187.7|150057.7|31
1650418650000|2022-04-20 01:37:30|150181.9|150051.9|150185.1|150055.1|150185.1|150055.1|150179.8|150049.8|27
1650418660000|2022-04-20 01:37:40|150196.2|150066.2|150199.6|150069.6|150201.5|150071.5|150193.1|150063.1|29
1650418670000|2022-04-20 01:37:50|150198.5|150068.5|150144.3|150014.3|150199.2|150069.2|150138.8|150008.8|27
1650418680000|2022-04-20 01:38:00|150145.1|150015.1|150156.5|150026.5|150159|150029|150139.1|150009.1|29
1650418690000|2022-04-20 01:38:10|150155.5|150025.5|150098.9|149968.9|150155.7|150025.7|150089.7|149959.7|37
1650418700000|2022-04-20 01:38:20|150091.6|149961.6|150093.6|149963.6|150099.6|149969.6|150091.6|149961.6|30
1650418710000|2022-04-20 01:38:30|150093.5|149963.5|150100.2|149970.2|150106.6|149976.6|150093.5|149963.5|25
1650418720000|2022-04-20 01:38:40|150100.1|149970.1|150100.7|149970.7|150116|149986|150093.4|149963.4|36
1650418730000|2022-04-20 01:38:50|150098.6|149968.6|150105.7|149975.7|150116.7|149986.7|150098.6|149968.6|36
1650418740000|2022-04-20 01:39:00|150105.1|149975.1|150105|149975|150109.8|149979.8|150095.4|149965.4|37
1650418750000|2022-04-20 01:39:10|150104.5|149974.5|150105.2|149975.2|150114.5|149984.5|150101.2|149971.2|31
1650418760000|2022-04-20 01:39:20|150104.8|149974.8|150105.3|149975.3|150108.7|149978.7|150103.5|149973.5|33
1650418770000|2022-04-20 01:39:30|150105.1|149975.1|150101.7|149971.7|150109.7|149979.7|150101.7|149971.7|20
1650418780000|2022-04-20 01:39:40|150101|149971|150096.7|149966.7|150103.8|149973.8|150096.1|149966.1|27
1650418790000|2022-04-20 01:39:50|150101.8|149971.8|150089|149959|150120.9|149990.9|150089|149959|37
1650418800000|2022-04-20 01:40:00|150085|149955|150091.6|149961.6|150099.1|149969.1|150085|149955|38
1650418810000|2022-04-20 01:40:10|150093.4|149963.4|150122.6|149915.8|150127.4|149963.4|150086.5|149910.1|31
1650418820000|2022-04-20 01:40:20|150124.2|149917|150123.8|149912.7|150124.7|149917|150117.2|149910.8|32
1650418830000|2022-04-20 01:40:30|150122.7|149915|150121|149917.6|150124.7|149917.6|150119|149906.2|34
1650418840000|2022-04-20 01:40:40|150082.8|149952.8|150122.4|149912.2|150127.1|149955.8|150082.8|149910|32
1650418850000|2022-04-20 01:40:50|150122.5|149912.4|150148.7|149941.3|150152.6|149974.6|150077.6|149912.1|37
1650418860000|2022-04-20 01:41:00|150145|149928|150142.9|149933.3|150154.1|149975.4|150102.2|149918.8|27
1650418870000|2022-04-20 01:41:10|150141.7|149927.3|150146.9|149930|150147.3|149931.7|150135.1|149917.2|22
1650418880000|2022-04-20 01:41:20|150147.4|149932.9|150157.1|149931|150158.6|149938.8|150143.7|149927.7|25
1650418890000|2022-04-20 01:41:30|150151.1|149935.2|150136|149927.2|150153.7|149977.4|150107.4|149918.2|35
1650418900000|2022-04-20 01:41:40|150137.1|149925.9|150111.7|149898.1|150141|149962.6|150092.6|149898.1|34
1650418910000|2022-04-20 01:41:50|150113.8|149898|150115.3|149911.9|150121.6|149950.6|150077.9|149898|33
1650418920000|2022-04-20 01:42:00|150112|149908.6|150116.3|149912.1|150118.1|149945.1|150075.1|149906.6|39
1650418930000|2022-04-20 01:42:10|150116.5|149911.9|150119.4|149908.9|150120.4|149956.3|150084.9|149890.3|37
1650418940000|2022-04-20 01:42:20|150076.4|149946.4|150077|149947|150109.3|149949.4|150073.8|149907.7|26
1650418950000|2022-04-20 01:42:30|150122.8|149912.7|150124.8|149917.4|150134.8|149956.1|150086.1|149903.5|28
1650418960000|2022-04-20 01:42:40|150079.9|149949.9|150070.5|149940.5|150114.6|149949.9|150068.7|149893.1|33
1650418970000|2022-04-20 01:42:50|150110.6|149907.5|150120.3|149913.4|150120.4|149913.4|150110.6|149898.5|30
1650418980000|2022-04-20 01:43:00|150121.1|149914.1|150139.1|149920.4|150144.8|149952|150082|149901|33
1650418990000|2022-04-20 01:43:10|150140|149925.6|150121.7|149912.5|150140|149976.2|150106.2|149900.2|34
1650419000000|2022-04-20 01:43:20|150129.8|149908.5|150135|149919.3|150141.2|149964.8|150086.3|149908.5|36
1650419010000|2022-04-20 01:43:30|150137.6|149922.3|150130.3|149907.1|150144.4|149971.2|150098.8|149903.7|32
1650419020000|2022-04-20 01:43:40|150126.8|149916.2|150124.4|149911.5|150135.3|149916.5|150120.3|149898.6|22
1650419030000|2022-04-20 01:43:50|150121.4|149914.7|150136.3|149921|150136.3|149921|150115.8|149882.6|33
1650419040000|2022-04-20 01:44:00|150133.8|149920.8|150132.7|149915.6|150142.7|149965.6|150095.5|149897.9|37
1650419050000|2022-04-20 01:44:10|150136.4|149932.6|150136.9|149917|150143.4|149932.6|150130.6|149909.8|33
1650419060000|2022-04-20 01:44:20|150127.2|149922|150126|149911.7|150131.3|149963.5|150092.3|149907.4|34
1650419070000|2022-04-20 01:44:30|150123.9|149908.7|150124.6|149905.3|150128.9|149913.4|150123.9|149904.5|29
1650419080000|2022-04-20 01:44:40|150134.3|149904.9|150098|149968|150138|149968|150083.3|149897.7|26
1650419090000|2022-04-20 01:44:50|150094.8|149964.8|150140|149912.2|150146.9|149971.7|150094.2|149900.8|33
1650419100000|2022-04-20 01:45:00|150138.5|149919.9|150139.1|149923|150141.6|149924|150130.3|149892|36
1650419110000|2022-04-20 01:45:10|150139.6|149925.3|150144|149917.4|150152.6|149979.4|150109.4|149909.7|33
1650419120000|2022-04-20 01:45:20|150138|149918.3|150138.3|149906.8|150151|149920.7|150135.4|149902.3|25
1650419130000|2022-04-20 01:45:30|150138.2|149906.2|150138.6|149917.9|150142.1|149919.3|150136.2|149906.2|31
1650419140000|2022-04-20 01:45:40|150138.7|149918.3|150140.1|149919.4|150148.3|149927.9|150137.3|149915|27
1650419150000|2022-04-20 01:45:50|150139.4|149924.8|150129.7|149911|150145.6|149924.8|150129.1|149904.1|32
1650419160000|2022-04-20 01:46:00|150131.7|149912.4|150129.4|149925.5|150133.1|149971.3|150084.3|149902.2|30
1650419170000|2022-04-20 01:46:10|150127.5|149912.9|150049.1|149840.3|150128.1|149912.9|150018.5|149834.2|35
1650419180000|2022-04-20 01:46:20|150060.5|149843.9|150060.9|149844|150064.8|149848.2|150056.6|149832.1|31
1650419190000|2022-04-20 01:46:30|150063.9|149852.4|150062.7|149851.8|150064.1|149858.2|150059.6|149851.8|27
1650419200000|2022-04-20 01:46:40|150020.3|149890.3|150027.1|149897.1|150041.6|149911.6|150020.3|149890.3|31
1650419210000|2022-04-20 01:46:50|150059.6|149853.8|150053.3|149839.4|150072.4|149892.9|150022.9|149839.2|32
1650419220000|2022-04-20 01:47:00|150066.5|149841.9|150058.4|149840.6|150069.2|149910|150023.6|149834.8|35
1650419230000|2022-04-20 01:47:10|150051.2|149850.1|150020.1|149890.1|150083|149891.6|150018.9|149812|34
1650419240000|2022-04-20 01:47:20|150058.9|149858.4|150056.1|149838.9|150074.1|149896|150026|149832.5|32
1650419250000|2022-04-20 01:47:30|150054.6|149843|150055.9|149838.6|150062.2|149844.9|150052.2|149835.6|29
1650419260000|2022-04-20 01:47:40|150053.1|149838.5|150021.1|149891.1|150063.5|149893.5|150016.7|149835|27
1650419270000|2022-04-20 01:47:50|150017|149887|150022.9|149892.9|150053.4|149897.9|150014.8|149844.9|33
1650419280000|2022-04-20 01:48:00|150052|149848|150056.4|149852.5|150066.7|149897.7|150020.6|149836.4|30
1650419290000|2022-04-20 01:48:10|150058.3|149853.2|150021.8|149891.8|150064.4|149900.3|150016.1|149844.5|31
1650419300000|2022-04-20 01:48:20|150022.9|149892.9|150073.6|149857.1|150073.6|149902.3|150022.9|149851.4|24
1650419310000|2022-04-20 01:48:30|150072.1|149840|150030|149900|150072.1|149900|150027|149840|22
1650419320000|2022-04-20 01:48:40|150029.5|149899.5|150065|149856.1|150066.8|149899.7|150026.3|149836.5|28
1650419330000|2022-04-20 01:48:50|150065.4|149856.6|150027.4|149897.4|150069.6|149903.1|150025.5|149843|29
1650419340000|2022-04-20 01:49:00|150066.7|149866.1|150026.3|149896.3|150067.8|149902.3|150024.8|149846.7|27
1650419350000|2022-04-20 01:49:10|150026.1|149896.1|150019.3|149889.3|150062.7|149900|150016.2|149850.1|20
1650419360000|2022-04-20 01:49:20|150017.9|149887.9|150038.9|149836.2|150039.2|149888.3|150010.5|149836.2|26
1650419370000|2022-04-20 01:49:30|150038.7|149841|150048.9|149835.3|150054.3|149841|150038.7|149833.1|33
1650419380000|2022-04-20 01:49:40|150049.1|149833.4|150006.1|149876.1|150049.1|149884.6|149994.1|149830.5|29
1650419390000|2022-04-20 01:49:50|150004.3|149874.3|150040.6|149839.7|150040.6|149882.4|150003.1|149839.7|29
1650419400000|2022-04-20 01:50:00|150041.6|149837.2|150014.2|149884.2|150043.4|149885.6|150003.5|149836|26
1650419410000|2022-04-20 01:50:10|150014.1|149884.1|150013.4|149883.4|150014.1|149884.1|150005.7|149875.7|22
1650419420000|2022-04-20 01:50:20|150014.6|149884.6|150010.3|149880.3|150022.9|149892.9|150007.5|149877.5|32
1650419430000|2022-04-20 01:50:30|150007.5|149877.5|150000.3|149870.3|150010.8|149880.8|149995.6|149865.6|30
1650419440000|2022-04-20 01:50:40|149999.2|149869.2|149999.6|149869.6|150006.9|149876.9|149998.5|149868.5|32
1650419450000|2022-04-20 01:50:50|149997.4|149867.4|150007.3|149877.3|150007.3|149877.3|149995|149865|28
1650419460000|2022-04-20 01:51:00|150006.1|149876.1|149994.4|149864.4|150022.7|149877|149986.8|149814.7|33
1650419470000|2022-04-20 01:51:10|150025.3|149821.3|150007.2|149877.2|150025.3|149884|149994.5|149821.3|35
1650419480000|2022-04-20 01:51:20|150007.5|149877.5|149995.2|149865.2|150011.5|149881.5|149993.9|149863.9|38
1650419490000|2022-04-20 01:51:30|149995.7|149865.7|149999.3|149869.3|149999.4|149869.4|149993.3|149863.3|25
1650419500000|2022-04-20 01:51:40|149999.2|149869.2|149995.7|149865.7|150000.4|149870.4|149993.8|149863.8|24
1650419510000|2022-04-20 01:51:50|149995.2|149865.2|150006.6|149876.6|150012|149882|149994.7|149864.7|31
1650419520000|2022-04-20 01:52:00|150004.6|149874.6|149999.6|149869.6|150004.6|149874.6|149991|149861|38
1650419530000|2022-04-20 01:52:10|149998.3|149868.3|149999.3|149869.3|150003.8|149873.8|149997.3|149867.3|28
1650419540000|2022-04-20 01:52:20|149997.8|149867.8|150003.6|149873.6|150010.9|149880.9|149993.9|149863.9|31
1650419550000|2022-04-20 01:52:30|150004|149874|150006.1|149876.1|150013.5|149883.5|150001.6|149871.6|28
1650419560000|2022-04-20 01:52:40|149994.5|149864.5|149992.9|149862.9|150018.4|149871.2|149989.3|149812.2|34
1650419570000|2022-04-20 01:52:50|150004.9|149874.9|150001.7|149871.7|150007.2|149877.2|149999.7|149869.7|31
1650419580000|2022-04-20 01:53:00|150001.6|149871.6|149998|149868|150008.4|149878.4|149996.5|149866.5|37
1650419590000|2022-04-20 01:53:10|149996.8|149866.8|149999.5|149869.5|150001.4|149871.4|149994|149864|36
1650419600000|2022-04-20 01:53:20|150001.2|149871.2|150007.2|149877.2|150012.2|149882.2|150001|149871|33
1650419610000|2022-04-20 01:53:30|150008.2|149878.2|150003.8|149873.8|150008.6|149878.6|150002.2|149872.2|32
1650419620000|2022-04-20 01:53:40|150005.1|149875.1|150003.6|149873.6|150012.6|149882.6|149992.6|149862.6|32
1650419630000|2022-04-20 01:53:50|150001.7|149871.7|149999.8|149869.8|150009.1|149879.1|149995|149865|35
1650419640000|2022-04-20 01:54:00|150000.1|149870.1|150002|149872|150002.1|149872.1|149996.2|149866.2|30
1650419650000|2022-04-20 01:54:10|150000.8|149870.8|150005.2|149875.2|150011.9|149881.9|150000.3|149870.3|34
1650419660000|2022-04-20 01:54:20|150002.9|149872.9|150000.7|149870.7|150008.4|149878.4|149999.8|149869.8|36
1650419670000|2022-04-20 01:54:30|150005.4|149875.4|150024.4|149824|150039.1|149879.9|149990.3|149811|32
1650419680000|2022-04-20 01:54:40|150024.9|149823.4|150031.8|149826.2|150040.2|149876.7|149992.8|149823.4|36
1650419690000|2022-04-20 01:54:50|150033.5|149826.4|150006.3|149876.3|150036.7|149879.3|150002.6|149824.2|30
1650419700000|2022-04-20 01:55:00|150006.6|149876.6|150002.7|149872.7|150006.6|149876.6|150000.7|149870.7|34
1650419710000|2022-04-20 01:55:10|150002.8|149872.8|150005|149875|150007.6|149877.6|150001.4|149871.4|32
1650419720000|2022-04-20 01:55:20|150004.5|149874.5|150008.4|149878.4|150008.9|149878.9|150004.5|149874.5|30
1650419730000|2022-04-20 01:55:30|150008.5|149878.5|150008.5|149878.5|150010.1|149880.1|150003.3|149873.3|26
1650419740000|2022-04-20 01:55:40|150009.7|149879.7|150005.4|149875.4|150015.9|149885.9|150001.9|149871.9|35
1650419750000|2022-04-20 01:55:50|150009.4|149879.4|150013.7|149883.7|150013.7|149883.7|150008|149878|25
1650419760000|2022-04-20 01:56:00|150011.8|149881.8|150012.5|149882.5|150016.4|149886.4|150011.8|149881.8|30
1650419770000|2022-04-20 01:56:10|150012|149882|150011.9|149881.9|150014.6|149884.6|150006.9|149876.9|34
1650419780000|2022-04-20 01:56:20|150010|149880|150005.8|149875.8|150012.1|149882.1|150005.3|149875.3|25
1650419790000|2022-04-20 01:56:30|150005.7|149875.7|150010|149880|150018.9|149888.9|150005|149875|19
1650419800000|2022-04-20 01:56:40|149987.5|149857.5|149993.2|149863.2|150002.5|149872.5|149987.5|149857.5|33
1650419810000|2022-04-20 01:56:50|149994.2|149864.2|150008.4|149878.4|150012.6|149882.6|149994.2|149864.2|30
1650419820000|2022-04-20 01:57:00|150008.2|149878.2|149996.8|149866.8|150008.2|149878.2|149993.2|149863.2|38
1650419830000|2022-04-20 01:57:10|149997|149867|150006.1|149876.1|150010.6|149880.6|149997|149867|36
1650419840000|2022-04-20 01:57:20|150003.8|149873.8|150012.4|149882.4|150013|149883|150003.6|149873.6|28
1650419850000|2022-04-20 01:57:30|150012.7|149882.7|149999.6|149869.6|150016.2|149886.2|149991.8|149861.8|34
1650419860000|2022-04-20 01:57:40|150002|149872|149998.9|149868.9|150002.6|149872.6|149997.8|149867.8|30
1650419870000|2022-04-20 01:57:50|149998.8|149868.8|150001.2|149871.2|150002|149872|149996.9|149866.9|27
1650419880000|2022-04-20 01:58:00|149989.9|149859.9|149974.4|149844.4|149990.8|149860.8|149956.3|149826.3|35
1650419890000|2022-04-20 01:58:10|149970.3|149840.3|149826.6|149696.6|149984.1|149854.1|149818.6|149652.4|39
1650419900000|2022-04-20 01:58:20|149828.8|149698.8|149820.3|149690.3|149854.6|149698.8|149816.2|149653.4|36
1650419910000|2022-04-20 01:58:30|149823.4|149693.4|149839.2|149709.2|149840.9|149710.9|149822.3|149692.3|35
1650419920000|2022-04-20 01:58:40|149840.2|149710.2|149843.1|149713.1|149844.5|149714.5|149837.8|149707.8|32
1650419930000|2022-04-20 01:58:50|149843.2|149713.2|149839.4|149709.4|149846.8|149716.8|149838.1|149708.1|34
1650419940000|2022-04-20 01:59:00|149840.1|149710.1|149841.3|149711.3|149846.9|149716.9|149837.5|149707.5|37
1650419950000|2022-04-20 01:59:10|149843.3|149713.3|149834.9|149704.9|149843.3|149713.3|149834.5|149704.5|32
1650419960000|2022-04-20 01:59:20|149835.9|149705.9|149837.4|149707.4|149840.3|149710.3|149834.6|149704.6|35
1650419970000|2022-04-20 01:59:30|149843.2|149713.2|149834.4|149704.4|149844.3|149714.3|149834.4|149704.4|29
1650419980000|2022-04-20 01:59:40|149840.4|149710.4|149840.1|149710.1|149849.6|149719.6|149831.8|149701.8|37
1650419990000|2022-04-20 01:59:50|149841.4|149711.4|149842.7|149712.7|149848.3|149718.3|149839.1|149709.1|24
1650420000000|2022-04-20 02:00:00|149843.8|149713.8|149846.6|149716.6|149852.7|149722.7|149843.8|149713.8|31
1650420010000|2022-04-20 02:00:10|149846.2|149716.2|149844.6|149714.6|149850.2|149720.2|149838.2|149708.2|28
1650420020000|2022-04-20 02:00:20|149842.3|149712.3|149833.9|149703.9|149845.9|149715.9|149823.3|149693.3|38
1650420030000|2022-04-20 02:00:30|149837.7|149707.7|149839|149709|149878|149715.2|149821.5|149670.8|34
1650420040000|2022-04-20 02:00:40|149839.8|149709.8|149843.7|149713.7|149843.8|149713.8|149829.2|149699.2|31
1650420050000|2022-04-20 02:00:50|149843.3|149713.3|149836.8|149706.8|149850.1|149720.1|149836.8|149706.8|31
1650420060000|2022-04-20 02:01:00|149836.7|149706.7|149856.3|149726.3|149858.5|149728.5|149836.7|149706.7|27
1650420070000|2022-04-20 02:01:10|149858.5|149728.5|149855.1|149725.1|149858.5|149728.5|149848.1|149718.1|23
1650420080000|2022-04-20 02:01:20|149855.5|149725.5|149889.5|149666.7|149889.5|149727.8|149841.5|149666.7|34
1650420090000|2022-04-20 02:01:30|149840.7|149710.7|149856.5|149726.5|149885|149726.5|149831|149653.8|34
1650420100000|2022-04-20 02:01:40|149856.4|149726.4|149854.3|149724.3|149917.4|149734.7|149846.6|149686.9|32
1650420110000|2022-04-20 02:01:50|149855.5|149725.5|149873.3|149743.3|149874|149744|149855.5|149725.5|27
1650420120000|2022-04-20 02:02:00|149872.3|149742.3|149853|149723|149872.4|149742.4|149853|149723|32
1650420130000|2022-04-20 02:02:10|149852.1|149722.1|149853.2|149723.2|149858.5|149728.5|149851.4|149721.4|27
1650420140000|2022-04-20 02:02:20|149852.9|149722.9|149854.3|149724.3|149858.5|149728.5|149850.5|149720.5|26
1650420150000|2022-04-20 02:02:30|149878|149675.2|149893.6|149675.6|149910.1|149725|149850.6|149643.5|29
1650420160000|2022-04-20 02:02:40|149902.2|149670.4|149899.7|149698.6|149902.2|149740.8|149865.1|149670.4|24
1650420170000|2022-04-20 02:02:50|149901.8|149696.3|149867.3|149737.3|149901.8|149737.3|149862.9|149676.9|21
1650420180000|2022-04-20 02:03:00|149866.3|149736.3|149899.5|149683.3|149906.6|149736.3|149855.7|149667.2|29
1650420190000|2022-04-20 02:03:10|149902.4|149682.1|149904.3|149673|149913.7|149737.6|149867.6|149658|21
1650420200000|2022-04-20 02:03:20|149906|149677.5|149865.6|149735.6|149909|149737.5|149865.6|149667.7|23
1650420210000|2022-04-20 02:03:30|149892|149687.9|149892.2|149688.5|149912.8|149734.6|149861.1|149652.1|25
1650420220000|2022-04-20 02:03:40|149856|149726|149857.4|149727.4|149897.2|149729|149855.1|149679.9|13
1650420230000|2022-04-20 02:03:50|149867.4|149737.4|149873.9|149743.9|149880.3|149750.3|149865.5|149735.5|20
1650420240000|2022-04-20 02:04:00|149873.2|149743.2|149869.2|149739.2|149901.9|149743.2|149854.9|149683.5|26
1650420250000|2022-04-20 02:04:10|149898.8|149686.1|149859.7|149729.7|149898.8|149736.6|149855.4|149686.1|23
1650420260000|2022-04-20 02:04:20|149859.9|149729.9|149867.2|149737.2|149908.6|149738.4|149858.4|149687.4|24
1650420270000|2022-04-20 02:04:30|149866.2|149736.2|149865.2|149735.2|149869.6|149739.6|149865.2|149735.2|24
1650420280000|2022-04-20 02:04:40|149867.4|149737.4|149866.5|149736.5|149873.1|149743.1|149862.3|149732.3|24
1650420290000|2022-04-20 02:04:50|149865.6|149735.6|149847.8|149717.8|149883.9|149735.9|149842.3|149676.1|28
1650420300000|2022-04-20 02:05:00|149848.9|149718.9|149847.9|149717.9|149903.2|149720.4|149845.3|149650.2|24
1650420310000|2022-04-20 02:05:10|149848.7|149718.7|149857|149727|149857|149727|149847.3|149717.3|21
1650420320000|2022-04-20 02:05:20|149853.7|149723.7|149887.1|149685.6|149891.1|149733.2|149847.6|149664.2|31
1650420330000|2022-04-20 02:05:30|149858.6|149728.6|149853.6|149723.6|149863|149733|149853.6|149723.6|29
1650420340000|2022-04-20 02:05:40|149853.9|149723.9|149898.1|149693.6|149917|149735.8|149852.1|149666.3|31
1650420350000|2022-04-20 02:05:50|149859.6|149729.6|149863.4|149733.4|149896.9|149738.5|149857.2|149690.2|27
1650420360000|2022-04-20 02:06:00|149863.6|149733.6|149860.5|149730.5|149895.9|149735.1|149860.5|149691.6|18
1650420370000|2022-04-20 02:06:10|149860.3|149730.3|149865.3|149735.3|149898.1|149735.3|149857.6|149689.1|22
1650420380000|2022-04-20 02:06:20|149865.8|149735.8|149862.2|149732.2|149866.7|149736.7|149861.4|149731.4|17
1650420390000|2022-04-20 02:06:30|149861.9|149731.9|149864.8|149734.8|149907.4|149738.2|149855.1|149682.3|26
1650420400000|2022-04-20 02:06:40|149865|149735|149862.5|149732.5|149875.9|149745.9|149854.5|149724.5|24
1650420410000|2022-04-20 02:06:50|149863.2|149733.2|149860.9|149730.9|149868.7|149738.7|149854.7|149724.7|24
1650420420000|2022-04-20 02:07:00|149860|149730|149841.9|149711.9|149898.7|149742|149841.9|149648.3|33
1650420430000|2022-04-20 02:07:10|149881.5|149665.1|149852.4|149722.4|149893.9|149728.4|149848.2|149663.5|31
1650420440000|2022-04-20 02:07:20|149891.4|149684.1|149861.7|149731.7|149893.1|149731.8|149851.5|149673.5|28
1650420450000|2022-04-20 02:07:30|149861.1|149731.1|149887.8|149668.7|149890.9|149731.1|149851.8|149664.7|23
1650420460000|2022-04-20 02:07:40|149882.2|149677.9|149857.2|149727.2|149887.2|149731.1|149850.4|149674.3|25
1650420470000|2022-04-20 02:07:50|149857.8|149727.8|149869.4|149739.4|149907.8|149747.5|149856.5|149684.5|26
1650420480000|2022-04-20 02:08:00|149873|149743|149866|149736|149907.7|149744.2|149866|149696.1|30
1650420490000|2022-04-20 02:08:10|149869.3|149739.3|149867.8|149737.8|149907.6|149743|149867.4|149704.1|16
1650420500000|2022-04-20 02:08:20|149867.3|149737.3|149868.2|149738.2|149909.6|149744.8|149864.8|149697.6|32
1650420510000|2022-04-20 02:08:30|149904.7|149702.7|149867.8|149737.8|149904.7|149744|149867.8|149702.7|22
1650420520000|2022-04-20 02:08:40|149868.4|149738.4|149867.4|149737.4|149870.6|149740.6|149865.8|149735.8|23
1650420530000|2022-04-20 02:08:50|149869.9|149739.9|149862.5|149732.5|149891.1|149739.9|149850.9|149690.9|26
1650420540000|2022-04-20 02:09:00|149861.4|149731.4|149860.5|149730.5|149862.1|149732.1|149853.6|149723.6|31
1650420550000|2022-04-20 02:09:10|149861.2|149731.2|149872.8|149666.9|149894.4|149731.2|149843.6|149629.1|31
1650420560000|2022-04-20 02:09:20|149877.2|149674.5|149879.3|149675.9|149884.2|149717.7|149840.2|149654.3|21
1650420570000|2022-04-20 02:09:30|149844.1|149714.1|149844.8|149714.8|149881.4|149720.2|149843.1|149668.8|30
1650420580000|2022-04-20 02:09:40|149845.2|149715.2|149876|149670.3|149878.2|149715.2|149836.2|149660.7|30
1650420590000|2022-04-20 02:09:50|149838.2|149708.2|149852.9|149722.9|149879.1|149724.9|149838.2|149665.9|18
1650420600000|2022-04-20 02:10:00|149853.3|149723.3|149851.3|149721.3|149854.7|149724.7|149845.4|149715.4|24
1650420610000|2022-04-20 02:10:10|149851.7|149721.7|149843.8|149713.8|149886.2|149721.7|149839.7|149658|30
1650420620000|2022-04-20 02:10:20|149841.3|149711.3|149845.6|149715.6|149854.5|149724.5|149841.3|149711.3|26
1650420630000|2022-04-20 02:10:30|149845.3|149715.3|149847.6|149717.6|149853|149723|149845.3|149715.3|18
1650420640000|2022-04-20 02:10:40|149848.2|149718.2|149846.3|149716.3|149855.2|149725.2|149839.7|149709.7|18
1650420650000|2022-04-20 02:10:50|149845.6|149715.6|149845.1|149715.1|149893.9|149727|149845.1|149693.9|27
1650420660000|2022-04-20 02:11:00|149846.8|149716.8|149859.1|149729.1|149901.4|149734.5|149845.2|149675.2|29
1650420670000|2022-04-20 02:11:10|149863|149733|149848.7|149718.7|149891|149733|149847.8|149685.7|21
1650420680000|2022-04-20 02:11:20|149848.9|149718.9|149854.5|149724.5|149858.4|149728.4|149848.4|149718.4|16
1650420690000|2022-04-20 02:11:30|149854.1|149724.1|149855.7|149725.7|149856.8|149726.8|149852.7|149722.7|16
1650420700000|2022-04-20 02:11:40|149856.6|149726.6|149854.6|149724.6|149903.1|149734|149852|149693.2|26
1650420710000|2022-04-20 02:11:50|149855.5|149725.5|149856.8|149726.8|149861.8|149731.8|149855.5|149725.5|28
1650420720000|2022-04-20 02:12:00|149859.5|149729.5|149850.5|149720.5|149859.7|149729.7|149850.5|149720.5|25
1650420730000|2022-04-20 02:12:10|149875.7|149672.3|149847.9|149717.9|149884.5|149719.5|149841.1|149672|24
1650420740000|2022-04-20 02:12:20|149845.1|149715.1|149848.5|149718.5|149852.1|149722.1|149844.6|149714.6|22
1650420750000|2022-04-20 02:12:30|149882.3|149673.1|149849.4|149719.4|149882.3|149726.9|149848|149673.1|24
1650420760000|2022-04-20 02:12:40|149837.7|149707.7|149845|149715|149877.1|149715|149837.2|149665.1|27
1650420770000|2022-04-20 02:12:50|149854.1|149724.1|149852.8|149722.8|149854.1|149724.1|149849.9|149719.9|21
1650420780000|2022-04-20 02:13:00|149847.8|149717.8|149834|149704|149890.6|149717.8|149830.5|149651.6|34
1650420790000|2022-04-20 02:13:10|149830.1|149700.1|149834.9|149704.9|149873.2|149713.6|149828.6|149654.4|27
1650420800000|2022-04-20 02:13:20|149868.5|149666.8|149851.7|149721.7|149896.5|149724.5|149843.9|149664.4|28
1650420810000|2022-04-20 02:13:30|149856.1|149726.1|149851.2|149721.2|149861.8|149731.8|149849.6|149719.6|29
1650420820000|2022-04-20 02:13:40|149849|149719|149847.9|149717.9|149898.9|149735.8|149847.9|149674.6|31
1650420830000|2022-04-20 02:13:50|149847.5|149717.5|149854.7|149724.7|149860.8|149730.8|149846.9|149716.9|26
1650420840000|2022-04-20 02:14:00|149857.2|149727.2|149844.9|149714.9|149886.8|149730.2|149838.1|149679.8|25
1650420850000|2022-04-20 02:14:10|149845.1|149715.1|149847.8|149717.8|149853.9|149723.9|149845.1|149715.1|22
1650420860000|2022-04-20 02:14:20|149847.1|149717.1|149843.9|149713.9|149847.8|149717.8|149841.9|149711.9|18
1650420870000|2022-04-20 02:14:30|149844|149714|149846.5|149716.5|149881.5|149720.3|149839.4|149681|29
1650420880000|2022-04-20 02:14:40|149846.2|149716.2|149853.1|149723.1|149861|149731|149837.2|149707.2|25
1650420890000|2022-04-20 02:14:50|149852.8|149722.8|149852.6|149722.6|149887.9|149724|149843.4|149687.8|22
1650420900000|2022-04-20 02:15:00|149853.1|149723.1|149884.6|149671.1|149884.6|149723.1|149843.6|149671.1|23
1650420910000|2022-04-20 02:15:10|149855.3|149725.3|149851.4|149721.4|149857|149727|149851.4|149721.4|16
1650420920000|2022-04-20 02:15:20|149855.4|149725.4|149855.1|149725.1|149861.4|149731.4|149855.1|149725.1|13
1650420930000|2022-04-20 02:15:30|149854.9|149724.9|149858.6|149728.6|149858.6|149728.6|149853.3|149723.3|13
1650420940000|2022-04-20 02:15:40|149859.1|149729.1|149846.1|149716.1|149859.1|149729.1|149846.1|149716.1|19
1650420950000|2022-04-20 02:15:50|149849.7|149719.7|149857.2|149727.2|149860.1|149730.1|149848.3|149718.3|24
1650420960000|2022-04-20 02:16:00|149859.1|149729.1|149859.4|149729.4|149859.4|149729.4|149855|149725|23
1650420970000|2022-04-20 02:16:10|149860.4|149730.4|149866.2|149736.2|149902.6|149736.2|149855.4|149669.7|28
1650420980000|2022-04-20 02:16:20|149858.2|149728.2|149863.1|149733.1|149899.6|149735.2|149857.3|149685.2|25
1650420990000|2022-04-20 02:16:30|149870.2|149740.2|149868.5|149738.5|149873.2|149743.2|149865.1|149735.1|20
1650421000000|2022-04-20 02:16:40|149868.2|149738.2|149848.5|149718.5|149889.1|149741|149846.4|149661.4|23
1650421010000|2022-04-20 02:16:50|149837.8|149707.8|149840.9|149710.9|149882.1|149716|149827|149651.5|28
1650421020000|2022-04-20 02:17:00|149851.5|149721.5|149838.4|149708.4|149882.2|149722.5|149838.4|149668.9|31
1650421030000|2022-04-20 02:17:10|149838.6|149708.6|149850.9|149720.9|149854.5|149724.5|149837.9|149707.9|25
1650421040000|2022-04-20 02:17:20|149850.2|149720.2|149833.3|149703.3|149912|149720.2|149829.4|149573.7|35
1650421050000|2022-04-20 02:17:30|149872.4|149672.2|149871.9|149670.2|149881.8|149707.3|149833|149647.3|31
1650421060000|2022-04-20 02:17:40|149875.1|149666.5|149838.7|149708.7|149879.6|149717.6|149832.3|149654.1|27
1650421070000|2022-04-20 02:17:50|149869.7|149663|149840.6|149710.6|149873.7|149711.6|149829.2|149657|21
1650421080000|2022-04-20 02:18:00|149840.5|149710.5|149866.8|149654.8|149873.4|149710.5|149831.5|149652.6|30
1650421090000|2022-04-20 02:18:10|149870|149664.1|149868.9|149665.7|149873.3|149705|149835|149657.3|25
1650421100000|2022-04-20 02:18:20|149866|149663.3|149861.8|149656.2|149871.2|149702.7|149832.7|149653.9|24
1650421110000|2022-04-20 02:18:30|149867.8|149661.6|149835.8|149705.8|149867.8|149706.4|149826|149658.4|26
1650421120000|2022-04-20 02:18:40|149836.2|149706.2|149826.3|149696.3|149863.8|149706.2|149824.4|149658.2|24
1650421130000|2022-04-20 02:18:50|149860.5|149660|149824.3|149694.3|149860.5|149697.5|149820.7|149660|19
1650421140000|2022-04-20 02:19:00|149823.5|149693.5|149820.8|149690.8|149855.9|149697.6|149816.8|149653.3|28
1650421150000|2022-04-20 02:19:10|149821.7|149691.7|149817.6|149687.6|149862|149696.4|149817.4|149646.4|36
1650421160000|2022-04-20 02:19:20|149822.9|149692.9|149821.3|149691.3|149860.7|149695.3|149817.5|149651.2|30
1650421170000|2022-04-20 02:19:30|149820.9|149690.9|149822.3|149692.3|149863|149693.7|149815.5|149642.4|28
1650421180000|2022-04-20 02:19:40|149858.1|149647.2|149822.4|149692.4|149864.2|149695.3|149817.7|149633.3|35
1650421190000|2022-04-20 02:19:50|149856.7|149655.4|149821.5|149691.5|149856.7|149696.3|149819.8|149655.4|27
1650421200000|2022-04-20 02:20:00|149821.7|149691.7|149821.4|149691.4|149857.4|149693|149818.9|149650.6|27
1650421210000|2022-04-20 02:20:10|149820.8|149690.8|149858.9|149655.8|149858.9|149694.7|149815.4|149655.8|30
1650421220000|2022-04-20 02:20:20|149822.1|149692.1|149824|149694|149856|149694.5|149810.2|149612.7|24
1650421230000|2022-04-20 02:20:30|149823.7|149693.7|149819.5|149689.5|149872.2|149702.1|149819.5|149645.7|31
1650421240000|2022-04-20 02:20:40|149821.7|149691.7|149828.7|149698.7|149864.8|149699|149819|149653.8|33
1650421250000|2022-04-20 02:20:50|149832.1|149702.1|149865.6|149664.2|149869.9|149705.8|149824.8|149658.9|37
1650421260000|2022-04-20 02:21:00|149831.1|149701.1|149825.8|149695.8|149862.2|149703.9|149825.8|149660.5|31
1650421270000|2022-04-20 02:21:10|149825.7|149695.7|149826.8|149696.8|149828.2|149698.2|149824.2|149694.2|33
1650421280000|2022-04-20 02:21:20|149826.4|149696.4|149826.9|149696.9|149857.7|149697.4|149817.8|149652.1|31
1650421290000|2022-04-20 02:21:30|149826.1|149696.1|149826.7|149696.7|149859.5|149698|149822.7|149657.2|30
1650421300000|2022-04-20 02:21:40|149827|149697|149818.6|149688.6|149827|149697|149818|149688|37
1650421310000|2022-04-20 02:21:50|149821|149691|149817.3|149687.3|149822.6|149692.6|149815.6|149685.6|28
1650421320000|2022-04-20 02:22:00|149815.9|149685.9|149831|149701|149853.6|149702.5|149812.5|149645.5|38
1650421330000|2022-04-20 02:22:10|149868.1|149660|149831.7|149701.7|149872|149703.7|149826.4|149656.4|38
1650421340000|2022-04-20 02:22:20|149831.2|149701.2|149828.1|149698.1|149860.5|149702.9|149818.6|149643.9|34
1650421350000|2022-04-20 02:22:30|149826.3|149696.3|149826|149696|149832.3|149702.3|149819.8|149689.8|33
1650421360000|2022-04-20 02:22:40|149825.1|149695.1|149829|149699|149870.4|149701.9|149821.4|149662.4|31
1650421370000|2022-04-20 02:22:50|149828.6|149698.6|149825.7|149695.7|149859.6|149705.2|149825|149654.7|36
1650421380000|2022-04-20 02:23:00|149827.5|149697.5|149829.7|149699.7|149831.7|149701.7|149825.8|149695.8|29
1650421390000|2022-04-20 02:23:10|149827.9|149697.9|149828|149698|149830.1|149700.1|149826.2|149696.2|27
1650421400000|2022-04-20 02:23:20|149827.9|149697.9|149828.7|149698.7|149830.2|149700.2|149825.9|149695.9|29
1650421410000|2022-04-20 02:23:30|149828.4|149698.4|149828.4|149698.4|149828.5|149698.5|149825.1|149695.1|23
1650421420000|2022-04-20 02:23:40|149829|149699|149831.7|149701.7|149833.9|149703.9|149829|149699|27
1650421430000|2022-04-20 02:23:50|149831.9|149701.9|149832.3|149702.3|149834.1|149704.1|149831.2|149701.2|19
1650421440000|2022-04-20 02:24:00|149832.4|149702.4|149835.2|149705.2|149836|149706|149831.8|149701.8|35
1650421450000|2022-04-20 02:24:10|149835.4|149705.4|149829.1|149699.1|149867.9|149705.4|149824.2|149660.3|35
1650421460000|2022-04-20 02:24:20|149829.2|149699.2|149834.5|149704.5|149864.4|149705.8|149826|149661.7|39
1650421470000|2022-04-20 02:24:30|149833.9|149703.9|149858.9|149653.8|149858.9|149704.9|149820.7|149651.7|37
1650421480000|2022-04-20 02:24:40|149821.9|149691.9|149820.7|149690.7|149858.3|149695.6|149818.3|149651.4|33
1650421490000|2022-04-20 02:24:50|149821.8|149691.8|149826.6|149696.6|149828.5|149698.5|149821.4|149691.4|30
1650421500000|2022-04-20 02:25:00|149825.5|149695.5|149823.7|149693.7|149826.8|149696.8|149820.9|149690.9|25
1650421510000|2022-04-20 02:25:10|149819.2|149689.2|149827.1|149697.1|149828.2|149698.2|149815.7|149685.7|38
1650421520000|2022-04-20 02:25:20|149824.8|149694.8|149821.5|149691.5|149832.7|149702.7|149819.5|149689.5|38
1650421530000|2022-04-20 02:25:30|149821.1|149691.1|149819.4|149689.4|149822.3|149692.3|149816.7|149686.7|31
1650421540000|2022-04-20 02:25:40|149819.6|149689.6|149858.4|149654.2|149861.1|149694.6|149817.8|149647.6|36
1650421550000|2022-04-20 02:25:50|149859.9|149654.1|149864.8|149643.2|149871.2|149701.1|149821|149638|37
1650421560000|2022-04-20 02:26:00|149859.8|149654.1|149827.6|149697.6|149867.4|149698.7|149822.5|149649.9|39
1650421570000|2022-04-20 02:26:10|149862.1|149661.4|149859.6|149652.5|149872.7|149662.2|149859.6|149647.5|37
1650421580000|2022-04-20 02:26:20|149859.4|149652.1|149863.4|149659.8|149874.4|149704.2|149820|149641.8|36
1650421590000|2022-04-20 02:26:30|149867.3|149658.6|149865.8|149655.6|149874|149706.7|149835.6|149648.8|32
1650421600000|2022-04-20 02:26:40|149868.5|149649.5|149828.3|149698.3|149870.5|149699.1|149815|149635.1|38
1650421610000|2022-04-20 02:26:50|149826.8|149696.8|149830.4|149700.4|149867.1|149700.4|149822.5|149656.4|35
1650421620000|2022-04-20 02:27:00|149824|149694|149827|149697|149836.2|149699.5|149820.8|149683.5|38
1650421630000|2022-04-20 02:27:10|149827.7|149697.7|149824.9|149694.9|149828.7|149698.7|149814.2|149684.2|38
1650421640000|2022-04-20 02:27:20|149825.8|149695.8|149823.1|149693.1|149837.7|149697.3|149818.3|149684|34
1650421650000|2022-04-20 02:27:30|149826.1|149696.1|149824.7|149694.7|149845.9|149698.8|149821.1|149677.3|33
1650421660000|2022-04-20 02:27:40|149825.4|149695.4|149823.2|149693.2|149827.6|149697.6|149821.8|149691.8|36
1650421670000|2022-04-20 02:27:50|149823.3|149693.3|149823.9|149693.9|149871.8|149697.3|149813.1|149639.3|38
1650421680000|2022-04-20 02:28:00|149824.5|149694.5|149846.5|149672.8|149846.5|149698.2|149815.6|149672.8|40
1650421690000|2022-04-20 02:28:10|149869.4|149637.6|149825|149695|149869.4|149696.6|149814.9|149637.6|36
1650421700000|2022-04-20 02:28:20|149823.8|149693.8|149825.6|149695.6|149828.6|149698.6|149821|149691|37
1650421710000|2022-04-20 02:28:30|149822.9|149692.9|149816.1|149686.1|149874|149698.6|149813.9|149550|39
1650421720000|2022-04-20 02:28:40|149819.1|149689.1|149823.8|149693.8|149855|149700.3|149818|149638|36
1650421730000|2022-04-20 02:28:50|149826|149696|149830.5|149700.5|149840|149710|149820.6|149675.5|40
1650421740000|2022-04-20 02:29:00|149822.9|149692.9|149819.9|149689.9|149829.7|149699.6|149814|149671|35
1650421750000|2022-04-20 02:29:10|149819.5|149689.5|149811.1|149654.8|149827.7|149692|149797.7|149643.4|36
1650421760000|2022-04-20 02:29:20|149812.5|149657.6|149813.8|149654.7|149822|149657.6|149810.1|149654.3|33
1650421770000|2022-04-20 02:29:30|149811.5|149654.1|149812.1|149654.1|149819.6|149657.4|149808.1|149648.4|36
1650421780000|2022-04-20 02:29:40|149813.3|149653.2|149771.4|149641.4|149815.7|149659.8|149770.7|149624|34
1650421790000|2022-04-20 02:29:50|149771.9|149641.9|149771.5|149641.5|149809|149642.2|149768.2|149598.2|36
1650421800000|2022-04-20 02:30:00|149770.3|149640.3|149782|149652|149813.6|149652|149762.3|149583.1|36
1650421810000|2022-04-20 02:30:10|149795|149644.6|149785|149632.3|149801.3|149654|149773.5|149631|36
1650421820000|2022-04-20 02:30:20|149785.2|149632|149788.2|149619.7|149819.8|149644.2|149768.6|149581.4|31
1650421830000|2022-04-20 02:30:30|149770.4|149640.4|149801.9|149649.5|149827.8|149658.2|149770.4|149580.2|40
1650421840000|2022-04-20 02:30:40|149805|149645.3|149803.3|149650.6|149811.7|149662.2|149786.6|149639.4|34
1650421850000|2022-04-20 02:30:50|149803.4|149650.3|149806.8|149651|149846.8|149660.6|149790.6|149613.8|30
1650421860000|2022-04-20 02:31:00|149805|149652|149797|149640.4|149826.3|149661.1|149769.6|149591.1|35
1650421870000|2022-04-20 02:31:10|149792.9|149640.8|149791.9|149634.1|149817.9|149640.8|149783|149590.2|33
1650421880000|2022-04-20 02:31:20|149792.6|149633.9|149788.1|149626.1|149793.1|149644.2|149772.4|149626.1|32
1650421890000|2022-04-20 02:31:30|149782.6|149626.5|149772.5|149642.5|149831.9|149645.1|149770.6|149585.3|36
1650421900000|2022-04-20 02:31:40|149772|149642|149769.7|149639.7|149789.5|149642.9|149768.6|149620.1|28
1650421910000|2022-04-20 02:31:50|149769.2|149639.2|149768.5|149638.5|149831.1|149642.9|149768.2|149582.7|30
1650421920000|2022-04-20 02:32:00|149768.8|149638.8|149780.5|149629.6|149830.9|149642.2|149768.8|149573.5|28
1650421930000|2022-04-20 02:32:10|149769.7|149639.7|149803.2|149614.6|149803.2|149643.8|149769.5|149614.6|25
1650421940000|2022-04-20 02:32:20|149784.3|149632|149804|149648.7|149842.6|149655.7|149771.4|149545.9|36
1650421950000|2022-04-20 02:32:30|149802.5|149650.5|149789.4|149659.4|149803.6|149660.7|149786.6|149643.8|33
1650421960000|2022-04-20 02:32:40|149788.5|149658.5|149789.5|149659.5|149812.4|149659.8|149779.9|149630.4|37
1650421970000|2022-04-20 02:32:50|149850.8|149604.1|149789.8|149659.8|149850.8|149660|149789.5|149604.1|28
1650421980000|2022-04-20 02:33:00|149800.7|149649.7|149789.5|149659.5|149828|149660|149788.9|149611|33
1650421990000|2022-04-20 02:33:10|149789.6|149659.6|149787.3|149657.3|149841.6|149659.6|149785.1|149597.8|33
1650422000000|2022-04-20 02:33:20|149822.3|149621.1|149819.9|149588.4|149834|149621.1|149816.5|149588.4|30
1650422010000|2022-04-20 02:33:30|149821.4|149590.7|149808.9|149603.3|149821.4|149645.1|149769.2|149590.7|28
1650422020000|2022-04-20 02:33:40|149809.8|149601.9|149809.1|149601.5|149812.1|149644.4|149774.4|149600.1|28
1650422030000|2022-04-20 02:33:50|149808.3|149602.6|149772.9|149642.9|149814.6|149647.9|149770|149600.3|24
1650422040000|2022-04-20 02:34:00|149810.9|149605.4|149816.7|149609.1|149830.1|149623.8|149810.9|149593.7|33
1650422050000|2022-04-20 02:34:10|149818.9|149610.5|149812.8|149607.4|149830.9|149648.4|149774.2|149592.5|32
1650422060000|2022-04-20 02:34:20|149814.9|149610.9|149819.9|149605.1|149830.7|149661.5|149780.3|149594.9|32
1650422070000|2022-04-20 02:34:30|149782.1|149652.1|149789.6|149659.6|149835.5|149663.3|149782.1|149618.4|27
1650422080000|2022-04-20 02:34:40|149823.8|149622.9|149788|149658|149826.7|149661.5|149787|149622.9|18
1650422090000|2022-04-20 02:34:50|149787.6|149657.6|149823.3|149606.7|149825.1|149658.6|149783.2|149603.7|25
1650422100000|2022-04-20 02:35:00|149819.7|149610|149820.5|149613.4|149826.3|149615.4|149819.7|149609.8|23
1650422110000|2022-04-20 02:35:10|149822.3|149615.8|149826.7|149620.4|149828.9|149627.1|149820.5|149614.3|24
1650422120000|2022-04-20 02:35:20|149825.7|149616.4|149791.2|149661.2|149829.3|149661.4|149790.2|149615.3|22
1650422130000|2022-04-20 02:35:30|149790.1|149660.1|149824.2|149614.9|149844.3|149665.1|149781.4|149614.4|31
1650422140000|2022-04-20 02:35:40|149822.9|149615.8|149828.8|149621.3|149834.2|149664.2|149789.2|149615.8|26
1650422150000|2022-04-20 02:35:50|149830.5|149629.6|149831.1|149604.5|149840.6|149629.6|149829.6|149597.6|31
1650422160000|2022-04-20 02:36:00|149831.4|149604.7|149788.6|149658.6|149831.4|149660.7|149786.8|149604.7|24
1650422170000|2022-04-20 02:36:10|149834.7|149608.5|149831.7|149620.5|149834.7|149621.2|149825.5|149608.1|22
1650422180000|2022-04-20 02:36:20|149823.8|149619.3|149784.1|149654.1|149823.8|149660.8|149781.8|149617.2|25
1650422190000|2022-04-20 02:36:30|149778.6|149648.6|149789.4|149659.4|149826.2|149659.8|149778.6|149622.5|30
1650422200000|2022-04-20 02:36:40|149819.5|149614.8|149783|149653|149821.3|149654.1|149781|149614.8|25
1650422210000|2022-04-20 02:36:50|149784.1|149654.1|149823|149617.6|149831.4|149654.1|149781.1|149616.5|14
1650422220000|2022-04-20 02:37:00|149781.2|149651.2|149823.5|149602.9|149826.2|149652.9|149771.1|149580.4|29
1650422230000|2022-04-20 02:37:10|149828.4|149597.7|149812.5|149604.2|149829.9|149646.5|149766.7|149573|33
1650422240000|2022-04-20 02:37:20|149809.1|149598.3|149781.7|149651.7|149809.1|149655|149779.3|149598.3|30
1650422250000|2022-04-20 02:37:30|149782.5|149652.5|149779.5|149649.5|149783|149653|149779.5|149649.5|20
1650422260000|2022-04-20 02:37:40|149779.6|149649.6|149809.7|149609.3|149810.9|149649.6|149773.8|149608.3|24
1650422270000|2022-04-20 02:37:50|149820.3|149595.4|149815.5|149602.7|149828.9|149602.7|149815.5|149578.9|25
1650422280000|2022-04-20 02:38:00|149814.5|149602.1|149811.6|149597.9|149824|149602.1|149811.6|149588.5|30
1650422290000|2022-04-20 02:38:10|149813.4|149596.8|149815.1|149604.8|149829.2|149649.3|149777.3|149559.3|31
1650422300000|2022-04-20 02:38:20|149825.1|149600.4|149818.9|149608.4|149829.5|149608.9|149818.9|149596.8|21
1650422310000|2022-04-20 02:38:30|149810.9|149603.1|149777.5|149647.5|149813.3|149650.4|149773|149591.2|23
1650422320000|2022-04-20 02:38:40|149783.8|149653.8|149795.2|149665.2|149797|149667|149782.4|149652.4|23
1650422330000|2022-04-20 02:38:50|149823.4|149622.7|149771.7|149641.7|149823.4|149654|149770.5|149598.3|23
1650422340000|2022-04-20 02:39:00|149773.5|149643.5|149773.3|149643.3|149818.1|149649.8|149769.2|149587.6|29
1650422350000|2022-04-20 02:39:10|149770.9|149640.9|149801.8|149592.1|149801.8|149643.9|149769.7|149592.1|29
1650422360000|2022-04-20 02:39:20|149797.5|149582.4|149795.3|149594.8|149808.2|149641|149749.5|149571|28
1650422370000|2022-04-20 02:39:30|149807.7|149593.6|149803|149593.8|149811.9|149632.1|149762.1|149580.4|28
1650422380000|2022-04-20 02:39:40|149801.9|149594|149807.9|149597.1|149811.8|149597.1|149801.9|149591.8|24
1650422390000|2022-04-20 02:39:50|149804|149597.9|149823.9|149584.7|149826.9|149603.2|149804|149561.5|24
1650422400000|2022-04-20 02:40:00|149823.7|149580.4|149811|149606.8|149823.7|149642.7|149764.9|149553.6|27
1650422410000|2022-04-20 02:40:10|149809.4|149607.9|149804|149596.3|149822|149643.6|149772.5|149581|22
1650422420000|2022-04-20 02:40:20|149808.3|149576.8|149810.4|149587.2|149813|149592.4|149807.4|149576.8|27
1650422430000|2022-04-20 02:40:30|149810.6|149587.4|149821.5|149584.6|149822.6|149598.3|149808.5|149574.4|22
1650422440000|2022-04-20 02:40:40|149821.4|149584.5|149807.8|149596.7|149821.4|149596.7|149807|149583.4|18
1650422450000|2022-04-20 02:40:50|149806|149598.3|149804.4|149596.1|149815.3|149598.3|149804.4|149577.9|28
1650422460000|2022-04-20 02:41:00|149800.4|149596.2|149818.8|149586.8|149818.8|149596.6|149794.6|149566.3|33
1650422470000|2022-04-20 02:41:10|149818.2|149585.4|149811.6|149585.4|149818.2|149597.1|149799.5|149574.4|29
1650422480000|2022-04-20 02:41:20|149810.6|149584.3|149816.8|149595.1|149821.6|149608|149799.3|149578.3|34
1650422490000|2022-04-20 02:41:30|149806.8|149598.9|149819.9|149592.1|149823.6|149605.8|149802.6|149580.9|25
1650422500000|2022-04-20 02:41:40|149816.3|149592.6|149822.4|149590.5|149829.8|149601.5|149812.1|149589|32
1650422510000|2022-04-20 02:41:50|149820.2|149589.5|149822.4|149593.7|149830.7|149595.9|149811|149582.2|35
1650422520000|2022-04-20 02:42:00|149814.6|149610.1|149815.3|149614.6|149818.8|149648.9|149777.7|149609.6|23
1650422530000|2022-04-20 02:42:10|149814.5|149614.3|149818.4|149614.5|149829.9|149665.1|149780|149612|31
1650422540000|2022-04-20 02:42:20|149818.6|149614.4|149808.2|149607.2|149826.6|149662.8|149773.1|149596.4|26
1650422550000|2022-04-20 02:42:30|149772.1|149642.1|149818|149603.8|149818|149647.6|149772.1|149602.5|16
1650422560000|2022-04-20 02:42:40|149819.7|149602.6|149771.8|149641.8|149819.7|149645.5|149769.5|149602|14
1650422570000|2022-04-20 02:42:50|149807.8|149606.9|149810.8|149579.9|149814.2|149645.6|149771.2|149579.9|20
1650422580000|2022-04-20 02:43:00|149814.2|149584.4|149764|149634|149814.2|149647.3|149764|149580.5|25
1650422590000|2022-04-20 02:43:10|149807|149603.1|149771.3|149641.3|149807|149644|149767.2|149591.7|17
1650422600000|2022-04-20 02:43:20|149770.9|149640.9|149772|149642|149799.2|149644.7|149757.5|149585.9|28
1650422610000|2022-04-20 02:43:30|149813.8|149594.5|149805.2|149588.3|149818.4|149636.5|149766.4|149587.8|28
1650422620000|2022-04-20 02:43:40|149803.6|149588.2|149810.6|149603.2|149813.3|149603.2|149803.6|149586.4|26
1650422630000|2022-04-20 02:43:50|149807.2|149603.9|149774.2|149644.2|149813.6|149645.4|149773.3|149603.9|17
1650422640000|2022-04-20 02:44:00|149815.9|149584|149816.4|149589.7|149829|149606.4|149802.8|149562.5|24
1650422650000|2022-04-20 02:44:10|149812.2|149585.1|149810.2|149588|149822.1|149644.6|149762.3|149585.1|24
1650422660000|2022-04-20 02:44:20|149803.6|149594|149808.5|149601.3|149812.2|149636.4|149763.9|149590|28
1650422670000|2022-04-20 02:44:30|149809.7|149588.8|149815.5|149586|149815.5|149599.5|149804.1|149586|23
1650422680000|2022-04-20 02:44:40|149816.8|149584.3|149808.4|149605|149816.8|149635.5|149764.9|149574.6|20
1650422690000|2022-04-20 02:44:50|149809.6|149600|149775.5|149645.5|149818.7|149647.2|149775.5|149587.7|17
1650422700000|2022-04-20 02:45:00|149771.4|149641.4|149816.6|149601.1|149829.1|149641.4|149765.6|149584.1|29
1650422710000|2022-04-20 02:45:10|149817.9|149593.7|149826|149589.6|149828.4|149646.8|149776.8|149587.7|31
1650422720000|2022-04-20 02:45:20|149823.9|149596.9|149841.7|149601.6|149841.7|149616.7|149814.3|149581.8|27
1650422730000|2022-04-20 02:45:30|149793|149663|149791|149661|149793.8|149663.8|149788.2|149658.2|24
1650422740000|2022-04-20 02:45:40|149783.8|149653.8|149782.2|149652.2|149784.4|149654.4|149772.2|149642.2|19
1650422750000|2022-04-20 02:45:50|149817.9|149597.7|149780.7|149650.7|149821|149651.1|149771.6|149597.7|20
1650422760000|2022-04-20 02:46:00|149780|149650|149772.8|149642.8|149780|149650|149772.5|149642.5|27
1650422770000|2022-04-20 02:46:10|149779.8|149649.8|149785.3|149655.3|149785.3|149655.3|149779.1|149649.1|24
1650422780000|2022-04-20 02:46:20|149813.7|149612.7|149778.1|149648.1|149813.7|149648.8|149774|149612.7|16
1650422790000|2022-04-20 02:46:30|149776.2|149646.2|149773.2|149643.2|149778.8|149648.8|149764.6|149634.6|27
1650422800000|2022-04-20 02:46:40|149771.2|149641.2|149784|149654|149784.4|149654.4|149771.2|149641.2|24
1650422810000|2022-04-20 02:46:50|149784.8|149654.8|149811.8|149593.8|149825.8|149654.8|149769.2|149584.6|21
1650422820000|2022-04-20 02:47:00|149809.9|149591.8|149829.2|149604.5|149831.9|149604.5|149809.9|149590.3|26
1650422830000|2022-04-20 02:47:10|149784.8|149654.8|149786.1|149656.1|149824.7|149662.5|149780.5|149609|29
1650422840000|2022-04-20 02:47:20|149786|149656|149781.5|149651.5|149793.7|149663.7|149781.5|149651.5|22
1650422850000|2022-04-20 02:47:30|149783.1|149653.1|149788.2|149658.2|149792.4|149662.4|149783|149653|20
1650422860000|2022-04-20 02:47:40|149787.8|149657.8|149812.9|149611.3|149816.3|149661.2|149776.4|149611.3|23
1650422870000|2022-04-20 02:47:50|149779.9|149649.9|149784.8|149654.8|149816.1|149659|149776.2|149613.8|16
1650422880000|2022-04-20 02:48:00|149783.4|149653.4|149781.5|149651.5|149817.9|149653.7|149777.1|149612.7|14
1650422890000|2022-04-20 02:48:10|149781.6|149651.6|149799|149669|149802.5|149672.5|149781.6|149651.6|18
1650422900000|2022-04-20 02:48:20|149783.9|149653.9|149782|149652|149813|149656.5|149748|149575.8|30
1650422910000|2022-04-20 02:48:30|149779.7|149649.7|149772.3|149642.3|149784.6|149654.6|149772.1|149642.1|29
1650422920000|2022-04-20 02:48:40|149772.1|149642.1|149783.3|149653.3|149786.7|149656.7|149772.1|149642.1|24
1650422930000|2022-04-20 02:48:50|149783.6|149653.6|149780.8|149650.8|149791|149661|149778.7|149648.7|23
1650422940000|2022-04-20 02:49:00|149785.2|149655.2|149807.8|149588.3|149811|149655.2|149762.2|149576.9|34
1650422950000|2022-04-20 02:49:10|149808.3|149588.6|149812.2|149584.1|149814.1|149597|149804.8|149574.3|17
1650422960000|2022-04-20 02:49:20|149809.8|149586.4|149772.6|149642.6|149815.6|149644.4|149772.4|149586.4|23
1650422970000|2022-04-20 02:49:30|149772.5|149642.5|149780.8|149650.8|149824.7|149650.8|149764.1|149596|20
1650422980000|2022-04-20 02:49:40|149780.2|149650.2|149813.3|149604.6|149834.5|149664.1|149763.1|149600.7|34
1650422990000|2022-04-20 02:49:50|149812.3|149606.8|149828.4|149617.4|149832.9|149623.5|149811.7|149598.1|27
1650423000000|2022-04-20 02:50:00|149824.5|149622.7|149822.1|149618.8|149828.2|149622.7|149816.8|149597.4|27
1650423010000|2022-04-20 02:50:10|149782|149652|149819.9|149617.5|149823.8|149652.3|149779|149588.9|32
1650423020000|2022-04-20 02:50:20|149820.3|149617.8|149813.8|149611|149823.3|149653.3|149774.6|149599|27
1650423030000|2022-04-20 02:50:30|149824.4|149589.3|149819.4|149598.1|149825.8|149599.5|149816.1|149585.9|23
1650423040000|2022-04-20 02:50:40|149819.8|149608.6|149808.4|149589.5|149822.3|149649.9|149774.5|149584.5|26
1650423050000|2022-04-20 02:50:50|149777.8|149647.8|149776|149646|149781.4|149651.4|149773.8|149643.8|23
1650423060000|2022-04-20 02:51:00|149811.4|149608.1|149777.4|149647.4|149814.4|149648.7|149767.2|149594.6|30
1650423070000|2022-04-20 02:51:10|149805.2|149603.1|149789.7|149659.7|149832.2|149663.6|149776.9|149603.1|27
1650423080000|2022-04-20 02:51:20|149791.7|149661.7|149789.9|149659.9|149829.3|149665.8|149789.9|149627.7|31
1650423090000|2022-04-20 02:51:30|149791.4|149661.4|149827.2|149626.4|149828.4|149665.9|149790.3|149608.6|21
1650423100000|2022-04-20 02:51:40|149826.7|149626.2|149793.4|149663.4|149830.1|149663.7|149790.1|149625.9|20
1650423110000|2022-04-20 02:51:50|149792.6|149662.6|149836.4|149628.3|149836.4|149662.6|149785.4|149628.3|22
1650423120000|2022-04-20 02:52:00|149784.9|149654.9|149786.4|149656.4|149821.4|149678.5|149784.8|149620.6|25
1650423130000|2022-04-20 02:52:10|149786|149656|149784.4|149654.4|149819.3|149656.1|149780.8|149617.7|19
1650423140000|2022-04-20 02:52:20|149780.4|149650.4|149781.3|149651.3|149818.3|149657.1|149777.1|149608.5|29
1650423150000|2022-04-20 02:52:30|149781.2|149651.2|149783.7|149653.7|149789.1|149659.1|149777.6|149647.6|20
1650423160000|2022-04-20 02:52:40|149783.1|149653.1|149781.9|149651.9|149819.8|149656.2|149780.6|149618.1|19
1650423170000|2022-04-20 02:52:50|149784.8|149654.8|149803.9|149595.5|149829.8|149654.8|149781.3|149586.6|22
1650423180000|2022-04-20 02:53:00|149809.4|149576.3|149786.5|149656.5|149822.9|149656.5|149776.1|149576.3|25
1650423190000|2022-04-20 02:53:10|149786.6|149656.6|149782.7|149652.7|149821.8|149657.6|149781.4|149611.1|22
1650423200000|2022-04-20 02:53:20|149785.7|149655.7|149786.3|149656.3|149789.7|149659.7|149784.1|149654.1|20
1650423210000|2022-04-20 02:53:30|149778|149648|149775.7|149645.7|149812.7|149660.6|149774|149585.9|21
1650423220000|2022-04-20 02:53:40|149775.5|149645.5|149768|149638|149788.1|149658.1|149768|149638|21
1650423230000|2022-04-20 02:53:50|149768.1|149638.1|149769.8|149639.8|149817.6|149644.1|149765.1|149579.9|22
1650423240000|2022-04-20 02:54:00|149769.1|149639.1|149809.7|149589.9|149832.9|149647.9|149769.1|149574.7|21
1650423250000|2022-04-20 02:54:10|149805.8|149602.8|149772.6|149642.6|149808.6|149642.6|149764.3|149578|19
1650423260000|2022-04-20 02:54:20|149812.7|149598|149822.8|149581.1|149824.9|149611.1|149810.9|149579.6|20
1650423270000|2022-04-20 02:54:30|149810.1|149585|149771.5|149641.5|149811.9|149647.7|149771.5|149584.6|24
1650423280000|2022-04-20 02:54:40|149773|149643|149775|149645|149779.7|149649.7|149773|149643|21
1650423290000|2022-04-20 02:54:50|149778.7|149648.7|149811.1|149607.9|149811.9|149652.5|149775.2|149607.6|22
1650423300000|2022-04-20 02:55:00|149811.2|149610.6|149784.8|149654.8|149822.5|149661.4|149772.7|149584.4|33
1650423310000|2022-04-20 02:55:10|149823.8|149595.8|149824.6|149601.5|149831.2|149613.2|149818.7|149592|22
1650423320000|2022-04-20 02:55:20|149783.8|149653.8|149824.6|149619.8|149825.7|149654.5|149783.8|149614.6|16
1650423330000|2022-04-20 02:55:30|149825.2|149620.4|149831.8|149630.6|149832.6|149667.7|149779.4|149594.6|23
1650423340000|2022-04-20 02:55:40|149785.9|149655.9|149831.1|149617|149845.8|149660|149785.9|149606.9|30
1650423350000|2022-04-20 02:55:50|149832.8|149606.6|149830.8|149594.9|149832.8|149611.5|149823.3|149591.8|23
1650423360000|2022-04-20 02:56:00|149828.1|149597.2|149786|149656|149828.1|149660.5|149770.6|149597.2|25
1650423370000|2022-04-20 02:56:10|149818.2|149616.4|149777.8|149647.8|149821.3|149655.9|149776.7|149605.7|30
1650423380000|2022-04-20 02:56:20|149776.9|149646.9|149815.9|149609.8|149819.1|149652.7|149775.6|149609.1|27
1650423390000|2022-04-20 02:56:30|149825.8|149609.7|149819.1|149595.3|149828.4|149612.1|149819.1|149592.4|34
1650423400000|2022-04-20 02:56:40|149819.3|149595.5|149777|149647|149819.3|149650.2|149776.8|149595.5|22
1650423410000|2022-04-20 02:56:50|149780.1|149650.1|149784.2|149654.2|149789.9|149659.9|149779.7|149649.7|32
1650423420000|2022-04-20 02:57:00|149783.7|149653.7|149777|149647|149816|149653.7|149775.1|149608.8|27
1650423430000|2022-04-20 02:57:10|149777.4|149647.4|149814|149602.3|149820.4|149647.6|149773|149602.3|24
1650423440000|2022-04-20 02:57:20|149812.7|149603.8|149808.5|149603.7|149814|149644.9|149762.9|149590.1|33
1650423450000|2022-04-20 02:57:30|149813|149599|149806.1|149595.8|149814.3|149640.9|149767.5|149587.2|36
1650423460000|2022-04-20 02:57:40|149804.7|149592.7|149811.3|149577.8|149812|149605.7|149803.6|149577.8|25
1650423470000|2022-04-20 02:57:50|149807.7|149586.6|149810.9|149592|149810.9|149593.7|149805.9|149582.7|22
1650423480000|2022-04-20 02:58:00|149809.4|149592.2|149799.1|149584.3|149816.5|149641.6|149763.5|149569.3|25
1650423490000|2022-04-20 02:58:10|149808.1|149591|149811.9|149568.9|149816.4|149635.8|149763.1|149568.9|29
1650423500000|2022-04-20 02:58:20|149771.3|149641.3|149808.1|149594.4|149819.5|149641.6|149770.2|149590.3|27
1650423510000|2022-04-20 02:58:30|149805|149600.3|149812.1|149588.6|149813.8|149642.3|149770.8|149580.5|27
1650423520000|2022-04-20 02:58:40|149812.5|149589|149773.9|149643.9|149814.3|149643.9|149773.9|149578.8|30
1650423530000|2022-04-20 02:58:50|149808.9|149608.7|149794.9|149591.8|149814.4|149644.1|149768.9|149586.3|29
1650423540000|2022-04-20 02:59:00|149796.9|149570.6|149813.3|149598.1|149824.8|149645.5|149767.9|149570.6|24
1650423550000|2022-04-20 02:59:10|149810.6|149601|149776.9|149646.9|149814.2|149646.9|149765.6|149573|27
1650423560000|2022-04-20 02:59:20|149808.5|149597.5|149776.2|149646.2|149811.4|149649.6|149773|149597.5|24
1650423570000|2022-04-20 02:59:30|149775.2|149645.2|149811.3|149596|149818.8|149645.2|149775.2|149588.5|30
1650423580000|2022-04-20 02:59:40|149805.2|149591.3|149807.1|149589.7|149808.6|149641.4|149771.2|149580.9|31
1650423590000|2022-04-20 02:59:50|149807.6|149583.7|149777.5|149647.5|149820.6|149653.5|149772.4|149560.4|34
1650423600000|2022-04-20 03:00:00|149773.5|149643.5|149806.8|149601.6|149812.6|149643.5|149766.2|149587.3|32
1650423610000|2022-04-20 03:00:10|149771.6|149641.6|149803.3|149585.6|149810.8|149641.6|149767.4|149585.6|29
1650423620000|2022-04-20 03:00:20|149802|149593.7|149804.2|149583|149806|149596.5|149800.9|149581.9|23
1650423630000|2022-04-20 03:00:30|149805.5|149576.1|149801|149580.1|149806.1|149587.5|149799|149574.4|32
1650423640000|2022-04-20 03:00:40|149801.2|149580.4|149800.9|149585.2|149805.2|149589.8|149792.3|149553.8|29
1650423650000|2022-04-20 03:00:50|149808.5|149576.2|149818.2|149586.6|149824.3|149649|149775.7|149576.1|38
1650423660000|2022-04-20 03:01:00|149815.7|149591.7|149803.7|149589.2|149815.7|149597.8|149796.9|149585.9|36
1650423670000|2022-04-20 03:01:10|149805.2|149591.6|149804.4|149595.3|149807.4|149639.6|149764.4|149590.9|23
1650423680000|2022-04-20 03:01:20|149803.3|149595.2|149813.3|149603|149814.4|149640.8|149766.8|149594.6|24
1650423690000|2022-04-20 03:01:30|149772.6|149642.6|149768.9|149638.9|149807.8|149643.3|149768.4|149606.2|25
1650423700000|2022-04-20 03:01:40|149811.4|149593.8|149810|149578.2|149815.8|149600.6|149802|149578.2|33
1650423710000|2022-04-20 03:01:50|149807.2|149589.6|149805.6|149581.7|149811.4|149589.6|149799.7|149576.2|32
1650423720000|2022-04-20 03:02:00|149806.7|149585.7|149811.1|149592.7|149812.7|149597.5|149804.2|149577.2|32
1650423730000|2022-04-20 03:02:10|149811|149592.6|149804|149595|149816.1|149599.6|149804|149587|31
1650423740000|2022-04-20 03:02:20|149806.1|149587.8|149768.8|149638.8|149806.1|149640.3|149766.1|149587.8|26
1650423750000|2022-04-20 03:02:30|149803.8|149588.8|149773.1|149643.1|149811.9|149643.5|149772.7|149587.3|35
1650423760000|2022-04-20 03:02:40|149773.5|149643.5|149815.8|149606.9|149827.6|149651.8|149769.2|149541.6|38
1650423770000|2022-04-20 03:02:50|149815.5|149614.3|149811.1|149588|149817.5|149651.2|149771.2|149584|35
1650423780000|2022-04-20 03:03:00|149810.6|149607.1|149814|149613.1|149814|149644.5|149774.5|149585.9|34
1650423790000|2022-04-20 03:03:10|149813.8|149612.7|149809.5|149606.1|149818.6|149648.8|149776|149596.1|27
1650423800000|2022-04-20 03:03:20|149809.4|149604.6|149807.1|149603.2|149814.8|149644|149761.4|149581.4|34
1650423810000|2022-04-20 03:03:30|149804.4|149599|149765.7|149635.7|149804.4|149640.4|149760.6|149599|24
1650423820000|2022-04-20 03:03:40|149765.8|149635.8|149808.8|149605.6|149813.1|149643.9|149765.8|149601.2|26
1650423830000|2022-04-20 03:03:50|149809|149605.8|149813.1|149608.9|149815|149642|149772|149594|28
1650423840000|2022-04-20 03:04:00|149812.1|149601.5|149809.2|149604.3|149813.6|149613.2|149808.1|149600.9|24
1650423850000|2022-04-20 03:04:10|149811.4|149601.6|149813.5|149602.7|149825.6|149646.9|149750.1|149559.7|28
1650423860000|2022-04-20 03:04:20|149813.7|149597|149821.3|149596.3|149825.6|149649.9|149778.9|149584.4|30
1650423870000|2022-04-20 03:04:30|149810.7|149604|149819.8|149597.2|149821.5|149647.5|149773.8|149597.2|27
1650423880000|2022-04-20 03:04:40|149820.5|149598.8|149818.1|149608|149820.5|149655|149776.3|149598.8|16
1650423890000|2022-04-20 03:04:50|149815.3|149609.8|149819.8|149610.1|149823.4|149620.3|149809.2|149595.6|25
1650423900000|2022-04-20 03:05:00|149820|149609|149799.3|149596.2|149821.1|149638|149766.1|149594.7|27
1650423910000|2022-04-20 03:05:10|149808.8|149584|149814.6|149589|149814.6|149644.5|149767.9|149564.6|28
1650423920000|2022-04-20 03:05:20|149823.3|149574.6|149798.5|149580.7|149823.3|149639.9|149766.6|149563.2|21
1650423930000|2022-04-20 03:05:30|149803.9|149594.5|149798.6|149588.8|149811.1|149599|149796|149577.5|24
1650423940000|2022-04-20 03:05:40|149801|149585.8|149792|149577.6|149804.9|149632.2|149762.2|149577.6|19
1650423950000|2022-04-20 03:05:50|149790.7|149580.6|149806.8|149579.4|149807.2|149595.2|149790.7|149574|25
1650423960000|2022-04-20 03:06:00|149806.9|149582.7|149815.7|149601|149815.7|149644.4|149773.5|149581.7|32
1650423970000|2022-04-20 03:06:10|149810|149608.9|149810.6|149599.7|149814|149643.3|149768.4|149585.9|33
1650423980000|2022-04-20 03:06:20|149811.9|149607.2|149806.9|149584.5|149813.8|149607.2|149805.1|149582.5|22
1650423990000|2022-04-20 03:06:30|149806.7|149584.3|149809.4|149583.1|149810.7|149638|149768|149583.1|23
1650424000000|2022-04-20 03:06:40|149809.6|149583.4|149809.4|149587.8|149810.3|149590.8|149803.9|149571.3|23
1650424010000|2022-04-20 03:06:50|149809|149600.3|149804.2|149572.8|149817.3|149642.6|149764.9|149571.8|30
1650424020000|2022-04-20 03:07:00|149761.9|149631.9|149808.4|149586.7|149820|149641.6|149761.9|149576.6|28
1650424030000|2022-04-20 03:07:10|149804.8|149569.8|149807.5|149598|149810.6|149600.8|149797.3|149569.8|19
1650424040000|2022-04-20 03:07:20|149806|149600.4|149806.7|149583.6|149810.4|149600.4|149804.7|149574.4|24
1650424050000|2022-04-20 03:07:30|149807.5|149589.3|149806.4|149601.9|149808.5|149635.9|149763.6|149589.3|17
1650424060000|2022-04-20 03:07:40|149804.7|149604.7|149801.5|149595.8|149804.7|149639|149763.8|149595.8|25
1650424070000|2022-04-20 03:07:50|149802|149596.3|149757.2|149627.2|149802|149632.7|149757.2|149596.3|24
1650424080000|2022-04-20 03:08:00|149795.9|149594.5|149754.2|149624.2|149800.8|149634.2|149750.8|149594.5|28
1650424090000|2022-04-20 03:08:10|149756.8|149626.8|149800.2|149598.4|149800.6|149633.5|149756.8|149593.8|32
1650424100000|2022-04-20 03:08:20|149804.5|149579.6|149805.5|149601.4|149812.4|149602|149798.5|149579.6|30
1650424110000|2022-04-20 03:08:30|149803.9|149600.1|149805.3|149579.8|149808.6|149604.7|149801.5|149567.9|36
1650424120000|2022-04-20 03:08:40|149805|149582.7|149802|149600.6|149805.9|149601|149794.7|149582.6|31
1650424130000|2022-04-20 03:08:50|149804|149601.4|149770.7|149640.7|149808.3|149640.7|149762.3|149591.9|27
1650424140000|2022-04-20 03:09:00|149769.8|149639.8|149807.6|149583.4|149812|149640.1|149764.8|149570.9|27
1650424150000|2022-04-20 03:09:10|149761.5|149631.5|149800.6|149594.4|149800.7|149635.9|149760.2|149594.1|26
1650424160000|2022-04-20 03:09:20|149809.9|149579.8|149803|149590.9|149810.3|149635.3|149765.3|149573.4|29
1650424170000|2022-04-20 03:09:30|149800.2|149590|149804.7|149574.9|149809.1|149640.1|149762.8|149572|35
1650424180000|2022-04-20 03:09:40|149804.8|149591.8|149763.8|149633.8|149804.8|149637.6|149759.4|149591.8|35
1650424190000|2022-04-20 03:09:50|149768.6|149638.6|149805.9|149597.3|149808.7|149638.6|149767.2|149594.2|24
1650424200000|2022-04-20 03:10:00|149806|149597.4|149811.4|149606.1|149821|149650|149759.8|149579.5|32
1650424210000|2022-04-20 03:10:10|149808.9|149598.8|149801.8|149569.9|149820.4|149640.9|149766.1|149553.1|29
1650424220000|2022-04-20 03:10:20|149801.7|149581.7|149775.3|149645.3|149818.5|149653.2|149761.3|149580.6|31
1650424230000|2022-04-20 03:10:30|149778.2|149648.2|149813.5|149610.9|149816.5|149648.5|149772.6|149600.2|28
1650424240000|2022-04-20 03:10:40|149814.2|149604.6|149813.7|149604.9|149822.7|149604.9|149812.4|149578.3|16
1650424250000|2022-04-20 03:10:50|149816|149604.7|149776.5|149646.5|149816|149646.5|149773.1|149585.6|21
1650424260000|2022-04-20 03:11:00|149777.8|149647.8|149764.3|149634.3|149812.9|149647.8|149762|149598.5|34
1650424270000|2022-04-20 03:11:10|149813.2|149587.6|149806.4|149569.7|149819.1|149634.2|149760.3|149569.5|37
1650424280000|2022-04-20 03:11:20|149802.2|149596.9|149799|149596.6|149804.2|149596.9|149796.2|149575.7|35
1650424290000|2022-04-20 03:11:30|149798.2|149593.4|149801.9|149601.2|149802.2|149636|149761.6|149580.1|34
1650424300000|2022-04-20 03:11:40|149767.2|149637.2|149770.6|149640.6|149811.5|149645.8|149767|149600.7|26
1650424310000|2022-04-20 03:11:50|149807.6|149603.3|149806.1|149583|149809.9|149648.4|149759.5|149577.6|29
1650424320000|2022-04-20 03:12:00|149802.6|149582|149800.2|149583.8|149806.4|149634.4|149759.2|149578.8|29
1650424330000|2022-04-20 03:12:10|149800.3|149584|149793.4|149585.9|149800.9|149590.2|149793.4|149574.5|16
1650424340000|2022-04-20 03:12:20|149801.3|149580.4|149761.6|149631.6|149803.9|149633.2|149761.5|149571.4|23
1650424350000|2022-04-20 03:12:30|149763.6|149633.6|149760.9|149630.9|149801.7|149633.6|149756.4|149594.8|21
1650424360000|2022-04-20 03:12:40|149800.7|149597.6|149800.1|149599.4|149800.9|149635.6|149759.3|149596.4|17
1650424370000|2022-04-20 03:12:50|149797.2|149596.8|149807.9|149592.9|149812|149637.5|149747.1|149569.2|25
1650424380000|2022-04-20 03:13:00|149766.9|149636.9|149770.2|149640.2|149804.7|149640.5|149762.6|149595.3|30
1650424390000|2022-04-20 03:13:10|149770.1|149640.1|149770.1|149640.1|149770.7|149640.7|149768.8|149638.8|30
1650424400000|2022-04-20 03:13:20|149769.6|149639.6|149770.3|149640.3|149770.5|149640.5|149767.7|149637.7|22
1650424410000|2022-04-20 03:13:30|149769.7|149639.7|149770.5|149640.5|149770.7|149640.7|149766.7|149636.7|32
1650424420000|2022-04-20 03:13:40|149771|149641|149772.5|149642.5|149773|149643|149767.5|149637.5|21
1650424430000|2022-04-20 03:13:50|149771.8|149641.8|149783.8|149632.1|149823.6|149642.8|149768.7|149609.6|28
1650424440000|2022-04-20 03:14:00|149783.9|149630.7|149770.2|149640.2|149787.1|149648.2|149769.8|149630.7|31
1650424450000|2022-04-20 03:14:10|149769.4|149639.4|149768.7|149638.7|149786.8|149640.7|149766.3|149533.5|39
1650424460000|2022-04-20 03:14:20|149768.5|149638.5|149767.3|149637.3|149770.6|149640.6|149765.2|149635.2|34
1650424470000|2022-04-20 03:14:30|149769.7|149639.7|149768.4|149638.4|149775.3|149642.7|149765.9|149621.8|34
1650424480000|2022-04-20 03:14:40|149768.2|149638.2|149766.7|149636.7|149769.8|149639.8|149766.7|149636.7|37
1650424490000|2022-04-20 03:14:50|149768.4|149638.4|149766.4|149636.4|149768.9|149638.9|149764.4|149634.4|35
1650424500000|2022-04-20 03:15:00|149768.5|149638.5|149761.2|149631.2|149768.5|149638.5|149750.8|149620.8|36
1650424510000|2022-04-20 03:15:10|149764.5|149634.5|149721.5|149591.5|149777.8|149637.9|149717.8|149587.8|33
1650424520000|2022-04-20 03:15:20|149740.1|149580.4|149722.9|149592.9|149740.1|149593.1|149719.4|149580.4|28
1650424530000|2022-04-20 03:15:30|149723.4|149593.4|149718.9|149588.9|149734.3|149593.6|149716.2|149563.9|28
1650424540000|2022-04-20 03:15:40|149719.5|149589.5|149723.2|149593.2|149723.2|149593.2|149718.1|149588.1|27
1650424550000|2022-04-20 03:15:50|149723.9|149593.9|149726|149596|149738.6|149596|149720.7|149577.1|24
1650424560000|2022-04-20 03:16:00|149725.5|149595.5|149726|149596|149741.2|149597.1|149716.9|149574.6|33
1650424570000|2022-04-20 03:16:10|149723.5|149593.5|149720.9|149590.9|149750.3|149600.5|149716.3|149584.6|33
1650424580000|2022-04-20 03:16:20|149720.1|149590.1|149712.8|149582.8|149742.6|149591.3|149708.4|149560.7|40
1650424590000|2022-04-20 03:16:30|149712.9|149582.9|149701.8|149571.8|149753|149582.9|149699.1|149536|32
1650424600000|2022-04-20 03:16:40|149700.5|149570.5|149691.9|149561.9|149702.8|149572.8|149691.9|149470.4|32
1650424610000|2022-04-20 03:16:50|149697.3|149567.3|149693.7|149563.7|149697.4|149567.4|149685.6|149468.6|31
1650424620000|2022-04-20 03:17:00|149692.7|149562.7|149686.7|149556.7|149693.7|149563.7|149677.1|149547.1|37
1650424630000|2022-04-20 03:17:10|149689.2|149559.2|149687|149557|149689.8|149559.8|149678.9|149548.9|30
1650424640000|2022-04-20 03:17:20|149686.3|149556.3|149672|149542|149691.5|149561.5|149665.9|149448.1|30
1650424650000|2022-04-20 03:17:30|149670|149540|149682.8|149552.8|149705.7|149552.8|149660.8|149468|30
1650424660000|2022-04-20 03:17:40|149683.4|149553.4|149683.2|149553.2|149693.6|149555.9|149672.7|149467.4|35
1650424670000|2022-04-20 03:17:50|149683.5|149553.5|149676|149546|149716.9|149553.6|149669.6|149513.5|38
1650424680000|2022-04-20 03:18:00|149680.5|149550.5|149682.7|149552.7|149684.3|149554.3|149672.1|149542.1|31
1650424690000|2022-04-20 03:18:10|149686.7|149556.7|149669.8|149539.8|149698.4|149556.7|149668.5|149463.9|27
1650424700000|2022-04-20 03:18:20|149681.5|149551.5|149680|149550|149690.1|149553.4|149668.3|149523.4|29
1650424710000|2022-04-20 03:18:30|149681.4|149551.4|149709.9|149579.9|149714.8|149581.3|149679.4|149488.9|28
1650424720000|2022-04-20 03:18:40|149700.6|149570.6|149713|149583|149726.3|149583|149700.6|149558.7|30
1650424730000|2022-04-20 03:18:50|149712.3|149582.3|149703.8|149573.8|149713|149582.8|149701.2|149497.4|35
1650424740000|2022-04-20 03:19:00|149706.5|149576.5|149704.6|149574.6|149707.3|149577.3|149703.3|149573.3|32
1650424750000|2022-04-20 03:19:10|149705.7|149575.7|149705.7|149575.7|149709.4|149579.4|149700.2|149570.2|30
1650424760000|2022-04-20 03:19:20|149706|149576|149707.1|149577.1|149708.9|149578.9|149698|149568|28
1650424770000|2022-04-20 03:19:30|149707.7|149577.7|149679.9|149549.9|149710.9|149579.9|149679.9|149498.3|29
1650424780000|2022-04-20 03:19:40|149695.6|149565.6|149695|149565|149700.6|149570.6|149686.7|149556.7|32
1650424790000|2022-04-20 03:19:50|149701.4|149488.2|149688.6|149558.6|149701.4|149564.7|149681.6|149488.2|38
1650424800000|2022-04-20 03:20:00|149690.7|149560.7|149673.1|149543.1|149714.5|149560.7|149670.7|149497.2|33
1650424810000|2022-04-20 03:20:10|149672.8|149542.8|149673.2|149543.2|149708|149543.7|149671.8|149506.4|22
1650424820000|2022-04-20 03:20:20|149673|149543|149668.8|149538.8|149709.2|149545.2|149668.8|149499|27
1650424830000|2022-04-20 03:20:30|149674.2|149544.2|149673|149543|149680|149550|149669.9|149539.9|18
1650424840000|2022-04-20 03:20:40|149671.2|149541.2|149670.1|149540.1|149709.3|149545.8|149668.5|149499.4|18
1650424850000|2022-04-20 03:20:50|149671|149541|149672.9|149542.9|149708.5|149551.6|149666.5|149475.9|21
1650424860000|2022-04-20 03:21:00|149702.6|149482.1|149667.9|149537.9|149728.1|149553.4|149655.8|149476.6|27
1650424870000|2022-04-20 03:21:10|149671.9|149541.9|149676.5|149546.5|149743.1|149568.4|149665.2|149499.3|25
1650424880000|2022-04-20 03:21:20|149672|149542|149671.8|149541.8|149710.1|149545.9|149670.4|149504|27
1650424890000|2022-04-20 03:21:30|149674.5|149544.5|149711.7|149502.4|149716|149547.6|149672.1|149492.4|23
1650424900000|2022-04-20 03:21:40|149709.1|149508.7|149669.1|149539.1|149713.2|149544|149667.6|149498.3|23
1650424910000|2022-04-20 03:21:50|149669.3|149539.3|149683.1|149553.1|149693.3|149563.3|149669.3|149539.3|21
1650424920000|2022-04-20 03:22:00|149678.8|149548.8|149669.6|149539.6|149714.9|149551|149662.3|149486.6|33
1650424930000|2022-04-20 03:22:10|149672.8|149542.8|149711.6|149498.1|149719.6|149545.7|149669.2|149482.7|28
1650424940000|2022-04-20 03:22:20|149711.5|149493.4|149704.5|149503|149714.7|149508.6|149704.5|149493.4|23
1650424950000|2022-04-20 03:22:30|149704.9|149503.8|149673|149543|149708.7|149543.4|149669.9|149500.4|21
1650424960000|2022-04-20 03:22:40|149673.5|149543.5|149710.6|149500.6|149715.8|149545.7|149670.6|149489.2|19
1650424970000|2022-04-20 03:22:50|149705|149492.6|149673.8|149543.8|149732.9|149547.3|149671.5|149476.7|26
1650424980000|2022-04-20 03:23:00|149670.9|149540.9|149680.6|149550.6|149685.2|149555.2|149670.9|149540.9|22
1650424990000|2022-04-20 03:23:10|149675.9|149545.9|149672.4|149542.4|149678.8|149548.8|149669.2|149539.2|24
1650425000000|2022-04-20 03:23:20|149667.4|149537.4|149669.5|149539.5|149671.5|149541.5|149666.4|149536.4|12
1650425010000|2022-04-20 03:23:30|149668.8|149538.8|149710.7|149499.8|149717.4|149542.5|149667.4|149491.7|23
1650425020000|2022-04-20 03:23:40|149718.3|149516.7|149675.5|149545.5|149726.3|149560.6|149670.2|149498.2|21
1650425030000|2022-04-20 03:23:50|149668.4|149538.4|149708.9|149502.5|149757|149543.1|149668.4|149433|19
1650425040000|2022-04-20 03:24:00|149708|149504|149707.2|149505.6|149718|149544.3|149668.7|149492.5|25
1650425050000|2022-04-20 03:24:10|149707.4|149499.5|149673.1|149543.1|149707.4|149543.1|149667.2|149498.4|15
1650425060000|2022-04-20 03:24:20|149674.4|149544.4|149667.9|149537.9|149674.5|149544.5|149665.7|149535.7|17
1650425070000|2022-04-20 03:24:30|149667.8|149537.8|149678.6|149548.6|149720.4|149548.8|149667.8|149496.7|23
1650425080000|2022-04-20 03:24:40|149680.1|149550.1|149668.5|149538.5|149680.4|149550.4|149664.8|149534.8|30
1650425090000|2022-04-20 03:24:50|149719.3|149515.2|149670.3|149540.3|149719.3|149549.9|149670.3|149515|20
1650425100000|2022-04-20 03:25:00|149671.8|149541.8|149670.8|149540.8|149674.8|149544.8|149666.8|149536.8|31
1650425110000|2022-04-20 03:25:10|149667.2|149537.2|149670.9|149540.9|149670.9|149540.9|149667.2|149537.2|24
1650425120000|2022-04-20 03:25:20|149670.6|149540.6|149671.8|149541.8|149709.3|149541.8|149666.1|149494.2|28
1650425130000|2022-04-20 03:25:30|149673.4|149543.4|149670.4|149540.4|149676.8|149546.8|149662.9|149532.9|30
1650425140000|2022-04-20 03:25:40|149666|149536|149684.5|149554.5|149713.2|149554.5|149662.8|149494.6|33
1650425150000|2022-04-20 03:25:50|149679.5|149549.5|149691.3|149561.3|149734.8|149567.5|149675.7|149497.5|37
1650425160000|2022-04-20 03:26:00|149692.9|149562.9|149691.6|149561.6|149694.6|149564.6|149688.4|149558.4|30
1650425170000|2022-04-20 03:26:10|149691.7|149561.7|149685.3|149555.3|149694.1|149564.1|149685.3|149555.3|27
1650425180000|2022-04-20 03:26:20|149670.2|149540.2|149675.3|149545.3|149715.9|149545.3|149663.2|149486.8|31
1650425190000|2022-04-20 03:26:30|149682|149552|149694.6|149564.6|149721.6|149564.6|149671.1|149515.1|37
1650425200000|2022-04-20 03:26:40|149695|149565|149696.4|149566.4|149731.4|149566.6|149690.6|149525.4|32
1650425210000|2022-04-20 03:26:50|149696.1|149566.1|149692.3|149562.3|149731.6|149567.2|149692.3|149525|27
1650425220000|2022-04-20 03:27:00|149692.4|149562.4|149669|149539|149714.8|149564.2|149667.5|149490|30
1650425230000|2022-04-20 03:27:10|149668.9|149538.9|149723.2|149496.6|149727.6|149547.8|149661.8|149490.7|33
1650425240000|2022-04-20 03:27:20|149726.2|149508.9|149705.2|149501.8|149726.2|149549.6|149672.9|149493.4|34
1650425250000|2022-04-20 03:27:30|149705.8|149499.5|149704|149502.8|149708.5|149551.2|149668|149499.5|23
1650425260000|2022-04-20 03:27:40|149667.8|149537.8|149714.1|149499.4|149714.1|149542.4|149667.8|149493.9|26
1650425270000|2022-04-20 03:27:50|149713.7|149499.3|149711|149499.1|149713.7|149539.2|149669.2|149496.7|18
1650425280000|2022-04-20 03:28:00|149712.1|149496.3|149666.4|149536.4|149712.1|149541.9|149658.4|149489.1|30
1650425290000|2022-04-20 03:28:10|149666|149536|149713.5|149486|149713.5|149542.7|149660.7|149482.8|32
1650425300000|2022-04-20 03:28:20|149706.4|149498.9|149704.6|149500.7|149715.2|149538.1|149663.5|149482.4|31
1650425310000|2022-04-20 03:28:30|149713.7|149509.7|149698.9|149568.9|149741.5|149573.1|149692|149507.7|37
1650425320000|2022-04-20 03:28:40|149700.1|149570.1|149678|149548|149715|149570.1|149670.1|149505.9|39
1650425330000|2022-04-20 03:28:50|149678.7|149548.7|149668|149538|149715.5|149549.7|149668|149503.5|34
1650425340000|2022-04-20 03:29:00|149672|149542|149669.5|149539.5|149708|149542|149666.6|149501.5|26
1650425350000|2022-04-20 03:29:10|149704.9|149504.6|149701|149571|149741.3|149574.4|149674.6|149504.3|34
1650425360000|2022-04-20 03:29:20|149696.5|149566.5|149714.8|149506.5|149739.5|149575.3|149679.1|149496.1|28
1650425370000|2022-04-20 03:29:30|149711.2|149510.9|149715.2|149504.3|149722.5|149550.7|149673.9|149503.6|31
1650425380000|2022-04-20 03:29:40|149675.9|149545.9|149671.1|149541.1|149712.6|149547.1|149670.8|149505.2|25
1650425390000|2022-04-20 03:29:50|149669.6|149539.6|149671.5|149541.5|149707.1|149543.5|149666.5|149506.1|23
1650425400000|2022-04-20 03:30:00|149671.8|149541.8|149732.2|149530.6|149732.2|149568.5|149670.9|149507.6|32
1650425410000|2022-04-20 03:30:10|149733.5|149523.9|149740.4|149533.9|149748.4|149574.5|149693.6|149523.6|38
1650425420000|2022-04-20 03:30:20|149740.8|149534.2|149702|149572|149764.4|149578.5|149698.7|149515|36
1650425430000|2022-04-20 03:30:30|149701.3|149571.3|149700.4|149570.4|149703.8|149573.8|149698.7|149568.7|28
1650425440000|2022-04-20 03:30:40|149699.1|149569.1|149700.2|149570.2|149750.7|149576.9|149698.7|149529.4|26
1650425450000|2022-04-20 03:30:50|149702.9|149572.9|149703.2|149573.2|149745.6|149574.2|149687.6|149532|34
1650425460000|2022-04-20 03:31:00|149701.7|149571.7|149746.5|149538.5|149755.8|149583.3|149695.1|149524.2|33
1650425470000|2022-04-20 03:31:10|149750.3|149542.2|149748.2|149541.1|149752.1|149581.4|149706.9|149536.4|30
1650425480000|2022-04-20 03:31:20|149747.4|149541.3|149704.9|149574.9|149750|149578.2|149704.9|149538.6|25
1650425490000|2022-04-20 03:31:30|149704.8|149574.8|149748.3|149536.6|149749|149577.1|149704.6|149536.6|19
1650425500000|2022-04-20 03:31:40|149744|149539.3|149694.3|149564.3|149744|149576.3|149689.2|149518|25
1650425510000|2022-04-20 03:31:50|149731.3|149528.7|149702.9|149572.9|149753|149578.6|149684.7|149528.7|25
1650425520000|2022-04-20 03:32:00|149701.4|149571.4|149720.9|149520.3|149740.2|149574.3|149689.9|149520.3|34
1650425530000|2022-04-20 03:32:10|149688|149558|149689.4|149559.4|149774.9|149579.8|149688|149513.4|31
1650425540000|2022-04-20 03:32:20|149691.5|149561.5|149704.3|149574.3|149750.9|149576.6|149687.9|149518.4|28
1650425550000|2022-04-20 03:32:30|149738.6|149535.9|149710.9|149580.9|149746.2|149580.9|149704.7|149535.9|25
1650425560000|2022-04-20 03:32:40|149709.8|149579.8|149705.5|149575.5|149746.6|149580.8|149704.9|149546.6|22
1650425570000|2022-04-20 03:32:50|149706.3|149576.3|149692.8|149562.8|149747.1|149577.3|149690.1|149518|22
1650425580000|2022-04-20 03:33:00|149693.9|149563.9|149705|149482.1|149707|149565.1|149659.2|149479.7|25
1650425590000|2022-04-20 03:33:10|149701.4|149481.6|149708.3|149486.6|149713.9|149495.2|149694.2|149477.8|31
1650425600000|2022-04-20 03:33:20|149711.3|149485.8|149707.4|149489.2|149711.3|149491|149697.4|149481.7|27
1650425610000|2022-04-20 03:33:30|149707|149488.8|149703.7|149490.6|149711.6|149534.6|149663.6|149487.8|24
1650425620000|2022-04-20 03:33:40|149705.4|149490.5|149707.9|149489.7|149718.9|149551.5|149676.8|149483.5|32
1650425630000|2022-04-20 03:33:50|149705.4|149491.5|149704.3|149485.6|149712.2|149499.7|149699.5|149485.6|30
1650425640000|2022-04-20 03:34:00|149704.4|149485.7|149704.1|149487.6|149709.6|149492.4|149700.7|149485.2|26
1650425650000|2022-04-20 03:34:10|149704.3|149487.7|149707.8|149480.7|149708|149489.2|149703.7|149480.7|23
1650425660000|2022-04-20 03:34:20|149707.7|149480.3|149702.1|149497.2|149708.9|149497.2|149697.5|149480.3|25
1650425670000|2022-04-20 03:34:30|149700.3|149489.9|149662.8|149532.8|149700.3|149532.8|149660.3|149489.9|20
1650425680000|2022-04-20 03:34:40|149662|149532|149659.9|149529.9|149695.6|149532.2|149657.2|149488.7|17
1650425690000|2022-04-20 03:34:50|149697|149496|149717.9|149493|149722.2|149540.8|149660.9|149487.9|23
1650425700000|2022-04-20 03:35:00|149706.5|149501|149699.6|149490.2|149713.6|149539.1|149668.8|149490.2|27
1650425710000|2022-04-20 03:35:10|149697.1|149491.4|149692.8|149479.4|149703.2|149533.9|149651.3|149473.1|25
1650425720000|2022-04-20 03:35:20|149694.4|149477.1|149595.9|149465.9|149699.8|149529.8|149585|149455|33
1650425730000|2022-04-20 03:35:30|149596.6|149466.6|149593.8|149463.8|149640.9|149466.6|149587.9|149418.5|19
1650425740000|2022-04-20 03:35:40|149591.5|149461.5|149586.9|149456.9|149631.2|149463.7|149586.9|149423.9|14
1650425750000|2022-04-20 03:35:50|149589.7|149459.7|149624.8|149424.6|149629.2|149462.4|149585.7|149423.8|21
1650425760000|2022-04-20 03:36:00|149626.4|149425|149587.8|149457.8|149631|149464|149586.5|149423|24
1650425770000|2022-04-20 03:36:10|149585.7|149455.7|149590.4|149460.4|149636.3|149466.5|149582.9|149417.1|22
1650425780000|2022-04-20 03:36:20|149589.4|149459.4|149590|149460|149595.7|149465.7|149586.2|149456.2|29
1650425790000|2022-04-20 03:36:30|149589.3|149459.3|149590|149460|149594.4|149464.4|149588.3|149458.3|16
1650425800000|2022-04-20 03:36:40|149589.5|149459.5|149593.1|149463.1|149594.2|149464.2|149589.4|149459.4|14
1650425810000|2022-04-20 03:36:50|149593.4|149463.4|149585.8|149455.8|149593.4|149463.4|149582.4|149452.4|16
1650425820000|2022-04-20 03:37:00|149585.7|149455.7|149596|149466|149597.4|149467.4|149584.3|149454.3|17
1650425830000|2022-04-20 03:37:10|149597.7|149467.7|149594|149464|149600.2|149470.2|149591.4|149461.4|21
1650425840000|2022-04-20 03:37:20|149594.1|149464.1|149593|149463|149596|149466|149592.1|149462.1|11
1650425850000|2022-04-20 03:37:30|149592.6|149462.6|149599.5|149469.5|149599.8|149469.8|149592.5|149462.5|15
1650425860000|2022-04-20 03:37:40|149598.7|149468.7|149590.4|149460.4|149598.7|149468.7|149585.4|149455.4|12
1650425870000|2022-04-20 03:37:50|149590.2|149460.2|149588.6|149458.6|149591.8|149461.8|149588.6|149458.6|6
1650425880000|2022-04-20 03:38:00|149586.9|149456.9|149593.8|149463.8|149594.4|149464.4|149584.5|149454.5|7
1650425890000|2022-04-20 03:38:10|149588.7|149458.7|149594.7|149464.7|149641.1|149468.9|149588.7|149433|11
1650425900000|2022-04-20 03:38:20|149596.8|149466.8|149597.1|149467.1|149597.8|149467.8|149589.7|149459.7|9
1650425910000|2022-04-20 03:38:30|149601|149471|149594.9|149464.9|149601|149471|149593.7|149463.7|9
1650425920000|2022-04-20 03:38:40|149594.4|149464.4|149593.8|149463.8|149594.4|149464.4|149590.1|149460.1|3
1650425930000|2022-04-20 03:38:50|149594.9|149464.9|149585.4|149455.4|149594.9|149464.9|149583.1|149453.1|5
1650425940000|2022-04-20 03:39:00|149583.9|149453.9|149580.8|149450.8|149586.4|149456.4|149580.8|149450.8|6
1650425950000|2022-04-20 03:39:10|149581.7|149451.7|149589.5|149459.5|149591.2|149461.2|149579.9|149449.9|8
1650425960000|2022-04-20 03:39:20|149588.9|149458.9|149585.1|149455.1|149595|149465|149583.8|149453.8|17
1650425970000|2022-04-20 03:39:30|149586.1|149456.1|149590.7|149460.7|149595.5|149465.5|149585.4|149455.4|12
1650425980000|2022-04-20 03:39:40|149587.5|149457.5|149590.1|149460.1|149592.7|149462.7|149587.5|149457.5|10
1650425990000|2022-04-20 03:39:50|149593.2|149463.2|149600.7|149470.7|149637.7|149471.1|149592.2|149433.9|11
1650426000000|2022-04-20 03:40:00|149593.7|149463.7|149606.1|149476.1|149607|149477|149593.7|149463.7|13
1650426010000|2022-04-20 03:40:10|149595.2|149465.2|149602|149472|149636.2|149472.7|149591.2|149431.5|12
1650426020000|2022-04-20 03:40:20|149600.6|149470.6|149600.3|149470.3|149636.3|149470.6|149599.2|149433|8
1650426030000|2022-04-20 03:40:30|149599.8|149469.8|149642.6|149434.3|149645.1|149472.8|149597.1|149431.9|9
1650426040000|2022-04-20 03:40:40|149638.2|149437.8|149596.8|149466.8|149641.4|149472.4|149594.6|149425|10
1650426050000|2022-04-20 03:40:50|149592.6|149462.6|149597.2|149467.2|149655.4|149469|149589.9|149419.6|15
1650426060000|2022-04-20 03:41:00|149597.5|149467.5|149595.1|149465.1|149598.5|149468.5|149594.2|149464.2|13
1650426070000|2022-04-20 03:41:10|149596|149466|149594|149464|149642|149470.5|149593|149425.6|8
1650426080000|2022-04-20 03:41:20|149594.9|149464.9|149592.1|149462.1|149594.9|149464.9|149591.5|149461.5|10
1650426090000|2022-04-20 03:41:30|149592.2|149462.2|149586.5|149456.5|149593.4|149463.4|149586.5|149456.5|7
1650426100000|2022-04-20 03:41:40|149585.7|149455.7|149594.2|149464.2|149633.1|149464.5|149585.7|149427|13
1650426110000|2022-04-20 03:41:50|149594.5|149464.5|149634.6|149429.2|149634.6|149464.5|149588.8|149429.2|8
1650426120000|2022-04-20 03:42:00|149642.7|149433.1|149588.7|149458.7|149642.7|149472|149588.7|149433.1|5
1650426130000|2022-04-20 03:42:10|149589.9|149459.9|149590.1|149460.1|149592.7|149462.7|149589.9|149459.9|6
1650426140000|2022-04-20 03:42:20|149591.1|149461.1|149592.3|149462.3|149593.7|149463.7|149591.1|149461.1|8
1650426150000|2022-04-20 03:42:30|149591.5|149461.5|149589.3|149459.3|149630.7|149461.6|149589.3|149425.1|7
1650426160000|2022-04-20 03:42:40|149589.8|149459.8|149581.5|149451.5|149651.8|149459.8|149581.5|149403.7|8
1650426170000|2022-04-20 03:42:50|149579.9|149449.9|149593.7|149463.7|149597.3|149467.3|149579.1|149449.1|17
1650426180000|2022-04-20 03:43:00|149590.8|149460.8|149584.8|149454.8|149635.9|149464.3|149584.1|149424.5|17
1650426190000|2022-04-20 03:43:10|149589.6|149459.6|149585.2|149455.2|149589.9|149459.9|149576.7|149446.7|34
1650426200000|2022-04-20 03:43:20|149585|149455|149581.3|149451.3|149586.8|149456.8|149578.6|149448.6|23
1650426210000|2022-04-20 03:43:30|149582|149452|149580.3|149450.3|149585.4|149455.4|149578.4|149448.4|22
1650426220000|2022-04-20 03:43:40|149579.3|149449.3|149574.4|149444.4|149583.1|149453.1|149573.3|149443.3|17
1650426230000|2022-04-20 03:43:50|149576.3|149446.3|149623.5|149410.3|149645.6|149459|149573.5|149400|18
1650426240000|2022-04-20 03:44:00|149632.7|149404.5|149587|149457|149635.5|149457.7|149581.5|149404.5|29
1650426250000|2022-04-20 03:44:10|149589.7|149459.7|149627.8|149416.1|149629|149459.9|149581.7|149413.3|18
1650426260000|2022-04-20 03:44:20|149627.9|149416.6|149631.8|149411.9|149634.7|149422.3|149623.5|149411.1|25
1650426270000|2022-04-20 03:44:30|149630.4|149413.9|149625.8|149413.3|149640|149421|149625.5|149411.4|25
1650426280000|2022-04-20 03:44:40|149625.4|149413|149589.3|149459.3|149663.5|149467.6|149582.5|149398.9|29
1650426290000|2022-04-20 03:44:50|149585.4|149455.4|149579.8|149449.8|149623.9|149458.6|149579.8|149419.6|19
1650426300000|2022-04-20 03:45:00|149584.9|149454.9|149635.9|149414.1|149643.2|149462.2|149578.6|149409.4|22
1650426310000|2022-04-20 03:45:10|149630.1|149421.9|149629|149422.4|149637.5|149458.8|149583.8|149410.8|26
1650426320000|2022-04-20 03:45:20|149626.2|149424.4|149630.3|149414.2|149640|149424.4|149626.2|149411|25
1650426330000|2022-04-20 03:45:30|149626.1|149411.6|149640.3|149420.2|149646.4|149462.3|149592.1|149409.2|20
1650426340000|2022-04-20 03:45:40|149644.4|149416.5|149633.6|149416.6|149644.4|149418.5|149628.2|149411.6|27
1650426350000|2022-04-20 03:45:50|149625.3|149421.9|149590.6|149460.6|149649.3|149460.6|149590.6|149401.8|17
1650426360000|2022-04-20 03:46:00|149642.3|149408.2|149628.8|149413.2|149642.3|149426.6|149620.6|149408.2|29
1650426370000|2022-04-20 03:46:10|149631.7|149411.9|149629.8|149414.2|149634.8|149419.8|149626.9|149411.9|22
1650426380000|2022-04-20 03:46:20|149631.2|149414.7|149632.7|149425.8|149648.1|149465.6|149573.7|149394.6|27
1650426390000|2022-04-20 03:46:30|149631.7|149422|149626.8|149426.3|149650.9|149470.5|149581.5|149411.4|26
1650426400000|2022-04-20 03:46:40|149590.9|149460.9|149651.6|149421.9|149657.3|149472.7|149588|149410.5|33
1650426410000|2022-04-20 03:46:50|149638.3|149434.4|149639.7|149423.5|149651.2|149471.3|149599.4|149422.3|21
1650426420000|2022-04-20 03:47:00|149641.3|149421.9|149592.6|149462.6|149642.5|149465.6|149592.4|149419.3|19
1650426430000|2022-04-20 03:47:10|149632.5|149426.7|149646.4|149405.6|149671.3|149467.9|149591.2|149405.6|22
1650426440000|2022-04-20 03:47:20|149643|149423.2|149653.1|149420.2|149653.1|149471.6|149595.9|149406.1|20
1650426450000|2022-04-20 03:47:30|149643.2|149428.3|149651.1|149426.1|149653.7|149473.9|149577.4|149406|24
1650426460000|2022-04-20 03:47:40|149580.1|149450.1|149586|149456|149644.7|149466.6|149580.1|149407.8|30
1650426470000|2022-04-20 03:47:50|149624.4|149423.2|149592.7|149462.7|149636.6|149462.7|149576.5|149406|19
1650426480000|2022-04-20 03:48:00|149591.3|149461.3|149638.2|149422.5|149643.3|149464.9|149591.3|149421.6|18
1650426490000|2022-04-20 03:48:10|149631.3|149412.2|149624.4|149420.6|149643|149453.8|149583.8|149410.4|20
1650426500000|2022-04-20 03:48:20|149628.1|149421.9|149584.9|149454.9|149629.3|149461.1|149581.4|149409.2|25
1650426510000|2022-04-20 03:48:30|149584.4|149454.4|149630.7|149420.5|149663.4|149472.1|149582.7|149405.9|22
1650426520000|2022-04-20 03:48:40|149630.2|149424.5|149618.3|149417.1|149642.2|149460.7|149584|149407.7|22
1650426530000|2022-04-20 03:48:50|149622.1|149420.9|149630.3|149415.3|149639|149420.9|149622.1|149410.8|23
1650426540000|2022-04-20 03:49:00|149624.1|149416.2|149584.4|149454.4|149630.3|149457.2|149580.4|149414.6|25
1650426550000|2022-04-20 03:49:10|149583.7|149453.7|149588.2|149458.2|149629.5|149461.6|149580.7|149413.5|27
1650426560000|2022-04-20 03:49:20|149589|149459|149630.3|149424.4|149637.3|149464.1|149577.2|149411|24
1650426570000|2022-04-20 03:49:30|149627.4|149421.6|149590.8|149460.8|149627.6|149463.6|149590.8|149420.9|19
1650426580000|2022-04-20 03:49:40|149591.5|149461.5|149580.3|149450.3|149594|149464|149580.3|149450.3|19
1650426590000|2022-04-20 03:49:50|149582.1|149452.1|149632.1|149411.1|149632.1|149457.9|149574.5|149408.1|21
1650426600000|2022-04-20 03:50:00|149628.8|149410.2|149584.4|149454.4|149639.4|149463.6|149579.1|149410.2|22
1650426610000|2022-04-20 03:50:10|149626.7|149413.4|149631|149424.6|149641.5|149468.2|149582.3|149409.2|23
1650426620000|2022-04-20 03:50:20|149633|149420|149606.2|149476.2|149638.4|149476.2|149596.9|149420|17
1650426630000|2022-04-20 03:50:30|149604.1|149474.1|149601.8|149471.8|149604.1|149474.1|149600.1|149470.1|17
1650426640000|2022-04-20 03:50:40|149601.7|149471.7|149595.3|149465.3|149640.8|149471.7|149594.5|149419.3|21
1650426650000|2022-04-20 03:50:50|149595.1|149465.1|149596.7|149466.7|149641.6|149467.3|149595.1|149424.6|12
1650426660000|2022-04-20 03:51:00|149589.7|149459.7|149639|149427|149643.8|149464.9|149589.7|149422.3|10
1650426670000|2022-04-20 03:51:10|149598.1|149468.1|149634|149429.7|149635.4|149468.1|149592|149423.9|14
1650426680000|2022-04-20 03:51:20|149595.6|149465.6|149636|149429.7|149636|149467.2|149590.5|149428|16
1650426690000|2022-04-20 03:51:30|149638.1|149427.3|149596.7|149466.7|149638.1|149467.5|149594.7|149427.3|10
1650426700000|2022-04-20 03:51:40|149641.7|149423.4|149649.7|149426.5|149650.5|149429.8|149637.9|149423.4|13
1650426710000|2022-04-20 03:51:50|149652.6|149423.8|149642.6|149430.2|149658.7|149432.6|149641.3|149413.4|10
1650426720000|2022-04-20 03:52:00|149637|149435.8|149604.9|149474.9|149658.8|149474.9|149604.9|149418.4|8
1650426730000|2022-04-20 03:52:10|149664.1|149415.9|149642.1|149428.3|149665.2|149465.3|149595.3|149414|13
1650426740000|2022-04-20 03:52:20|149600.5|149470.5|149596.4|149466.4|149644.6|149472.7|149596.4|149424.7|20
1650426750000|2022-04-20 03:52:30|149591|149461|149596.2|149466.2|149643.5|149466.2|149591|149420.8|19
1650426760000|2022-04-20 03:52:40|149637.1|149424.7|149594.9|149464.9|149639.9|149464.9|149594.9|149422|18
1650426770000|2022-04-20 03:52:50|149630.8|149428.5|149644.6|149423.1|149645.5|149464.2|149591.2|149406.9|14
1650426780000|2022-04-20 03:53:00|149632.6|149417.9|149636.4|149431|149638.3|149431|149632.6|149417.9|10
1650426790000|2022-04-20 03:53:10|149634.8|149433.1|149624|149414.4|149647.9|149470.3|149600.3|149414.4|6
1650426800000|2022-04-20 03:53:20|149592.8|149462.8|149637.7|149418.4|149642.2|149465.8|149592.8|149412.7|13
1650426810000|2022-04-20 03:53:30|149636.9|149418.2|149593.4|149463.4|149646.5|149464.7|149592.9|149409.7|12
1650426820000|2022-04-20 03:53:40|149633.8|149424.7|149585.8|149455.8|149638|149464.1|149585.8|149419.4|6
1650426830000|2022-04-20 03:53:50|149594.6|149464.6|149628.7|149425|149639.7|149465.9|149593.2|149421.4|8
1650426840000|2022-04-20 03:54:00|149592.6|149462.6|149593.1|149463.1|149633.2|149464.4|149584.3|149423.6|18
1650426850000|2022-04-20 03:54:10|149592.9|149462.9|149638.6|149421.4|149638.6|149463|149591.6|149420.5|9
1650426860000|2022-04-20 03:54:20|149634.3|149426.6|149627.2|149416.4|149634.3|149462.4|149587.7|149414.2|18
1650426870000|2022-04-20 03:54:30|149624.4|149422.4|149632.9|149417.6|149647.3|149465.6|149589.7|149408.9|15
1650426880000|2022-04-20 03:54:40|149640.7|149418.6|149588.2|149458.2|149640.7|149468.7|149583.6|149418.6|15
1650426890000|2022-04-20 03:54:50|149588.7|149458.7|149589.3|149459.3|149646.9|149466.9|149584.5|149411.4|13
1650426900000|2022-04-20 03:55:00|149589.8|149459.8|149639.8|149430|149644.1|149465|149583.3|149416.1|15
1650426910000|2022-04-20 03:55:10|149644.5|149429.7|149637.3|149434.4|149644.5|149470.2|149598.7|149429.7|15
1650426920000|2022-04-20 03:55:20|149649.5|149422.8|149593.9|149463.9|149649.5|149463.9|149593.9|149415.3|6
1650426930000|2022-04-20 03:55:30|149596.1|149466.1|149634.1|149426.4|149642.9|149466.1|149594.1|149418.1|4
1650426940000|2022-04-20 03:55:40|149587.1|149457.1|149646|149415.9|149646|149467.1|149587.1|149409|13
1650426950000|2022-04-20 03:55:50|149640.8|149420.8|149603.8|149473.8|149645.5|149475.7|149603.8|149418.3|6
1650426960000|2022-04-20 03:56:00|149601.4|149471.4|149602.2|149472.2|149645.8|149474.5|149601|149430.7|6
1650426970000|2022-04-20 03:56:10|149572.9|149442.9|149651.8|149405|149651.8|149454.5|149572.9|149405|7
1650426980000|2022-04-20 03:56:20|149658.1|149406.3|149603.3|149473.3|149658.1|149473.3|149594.5|149406.3|16
1650426990000|2022-04-20 03:56:30|149603.6|149473.6|149620|149418.4|149643.3|149474|149573.5|149405.3|17
1650427000000|2022-04-20 03:56:40|149632.6|149403.2|149650.4|149412.3|149650.4|149451.7|149579.3|149403.2|20
1650427010000|2022-04-20 03:56:50|149642.3|149431.2|149628.5|149417.3|149647.3|149464.5|149579.5|149410|23
1650427020000|2022-04-20 03:57:00|149631.6|149418.2|149628.4|149425.1|149631.6|149459.5|149582.6|149413.7|14
1650427030000|2022-04-20 03:57:10|149588.9|149458.9|149584.4|149454.4|149631.1|149460.8|149581.8|149414.8|18
1650427040000|2022-04-20 03:57:20|149585|149455|149621.3|149421.2|149644.2|149466.2|149575.7|149410.7|18
1650427050000|2022-04-20 03:57:30|149641.8|149406|149594.1|149464.1|149643.1|149465.6|149580.1|149406|25
1650427060000|2022-04-20 03:57:40|149591.7|149461.7|149591.3|149461.3|149625.8|149466.8|149586.2|149423.7|19
1650427070000|2022-04-20 03:57:50|149589.8|149459.8|149588.4|149458.4|149593.2|149463.2|149583.4|149453.4|18
1650427080000|2022-04-20 03:58:00|149587.3|149457.3|149636.8|149419.1|149636.8|149462.2|149582.2|149419.1|13
1650427090000|2022-04-20 03:58:10|149636.6|149418.9|149632.3|149415.3|149638.2|149454.7|149583.7|149412.4|17
1650427100000|2022-04-20 03:58:20|149632.5|149412|149642.3|149414.4|149654.1|149458.5|149588.5|149402.2|24
1650427110000|2022-04-20 03:58:30|149643.6|149412.1|149629.1|149416.3|149643.6|149424.7|149621.2|149401.9|21
1650427120000|2022-04-20 03:58:40|149630.7|149413.4|149632.8|149415.4|149639.1|149418.7|149620.8|149407.5|14
1650427130000|2022-04-20 03:58:50|149633.2|149415.7|149628.9|149409.6|149639.4|149451.4|149581.4|149404.9|19
1650427140000|2022-04-20 03:59:00|149626.7|149413.9|149631.8|149412|149641.1|149416.7|149626.7|149410.1|21
1650427150000|2022-04-20 03:59:10|149624.4|149419.6|149625.2|149418.6|149638.5|149461.8|149591.8|149412.7|21
1650427160000|2022-04-20 03:59:20|149630.5|149416.1|149645.5|149407.9|149645.5|149421.7|149628.6|149407.6|18
1650427170000|2022-04-20 03:59:30|149641.7|149410.9|149631.2|149421.2|149641.7|149466.3|149590.2|149410.9|23
1650427180000|2022-04-20 03:59:40|149635.3|149416.6|149632.9|149430.2|149640.8|149467.1|149592.5|149416.6|24
1650427190000|2022-04-20 03:59:50|149637.9|149425.8|149635|149425.3|149643.2|149467.2|149597.2|149421.6|28
1650427200000|2022-04-20 04:00:00|149631.1|149428.1|149631.4|149428.3|149636.6|149429.7|149627.7|149418|30
1650427210000|2022-04-20 04:00:10|149589.6|149459.6|149594.3|149464.3|149630.4|149466.9|149589.5|149427.3|27
1650427220000|2022-04-20 04:00:20|149595.6|149465.6|149594.2|149464.2|149596.6|149466.6|149592.4|149462.4|21
1650427230000|2022-04-20 04:00:30|149595.3|149465.3|149601.2|149471.2|149601.4|149471.4|149595.3|149465.3|17
1650427240000|2022-04-20 04:00:40|149601.3|149471.3|149602.7|149472.7|149603.2|149473.2|149600.6|149470.6|19
1650427250000|2022-04-20 04:00:50|149602.2|149472.2|149596.1|149466.1|149602.7|149472.7|149592.3|149462.3|18
1650427260000|2022-04-20 04:01:00|149596.9|149466.9|149604.5|149474.5|149604.7|149474.7|149596.6|149466.6|11
1650427270000|2022-04-20 04:01:10|149643|149432.7|149637.9|149423.5|149650.5|149436.9|149637.9|149418.3|16
1650427280000|2022-04-20 04:01:20|149634.2|149432.9|149643.2|149425|149656|149470.8|149592.7|149413.8|24
1650427290000|2022-04-20 04:01:30|149642.3|149425.7|149642.9|149428.3|149650.1|149472.2|149596.3|149415.4|24
1650427300000|2022-04-20 04:01:40|149641.1|149429.9|149634|149425|149642.2|149468.3|149592.8|149423.4|12
1650427310000|2022-04-20 04:01:50|149636.8|149426.2|149598.2|149468.2|149639.8|149468.6|149594.3|149418.7|12
1650427320000|2022-04-20 04:02:00|149598.9|149468.9|149594.2|149464.2|149643.2|149469.2|149594.2|149422.8|18
1650427330000|2022-04-20 04:02:10|149595.6|149465.6|149592.1|149462.1|149632.4|149466.6|149591.4|149425.6|14
1650427340000|2022-04-20 04:02:20|149593.8|149463.8|149596.3|149466.3|149597.9|149467.9|149593.4|149463.4|16
1650427350000|2022-04-20 04:02:30|149595.8|149465.8|149640.3|149428.3|149643.4|149468|149590.6|149425.7|16
1650427360000|2022-04-20 04:02:40|149635.1|149432.7|149598.7|149468.7|149640.4|149470.8|149594.4|149426.3|11
1650427370000|2022-04-20 04:02:50|149635.8|149432.5|149598.1|149468.1|149637.8|149473.2|149590.8|149432.5|18
1650427380000|2022-04-20 04:03:00|149596.6|149466.6|149596.5|149466.5|149597.9|149467.9|149594.4|149464.4|15
1650427390000|2022-04-20 04:03:10|149596.8|149466.8|149602.6|149472.6|149602.7|149472.7|149593.6|149463.6|22
1650427400000|2022-04-20 04:03:20|149602.5|149472.5|149602.3|149472.3|149602.6|149472.6|149598.5|149468.5|14
1650427410000|2022-04-20 04:03:30|149596.6|149466.6|149631.1|149421.6|149631.1|149469.3|149588.4|149421.6|13
1650427420000|2022-04-20 04:03:40|149631.9|149421.3|149586|149456|149633.2|149463.6|149586|149410.6|22
1650427430000|2022-04-20 04:03:50|149586.3|149456.3|149626.9|149420.8|149635.7|149462.6|149586.3|149416.5|26
1650427440000|2022-04-20 04:04:00|149630.3|149422.2|149595.1|149465.1|149636.9|149465.8|149591.4|149420|23
1650427450000|2022-04-20 04:04:10|149590.6|149460.6|149594|149464|149594.2|149464.2|149588.3|149458.3|14
1650427460000|2022-04-20 04:04:20|149599.1|149469.1|149601.1|149471.1|149601.1|149471.1|149597.6|149467.6|20
1650427470000|2022-04-20 04:04:30|149600.8|149470.8|149600|149470|149601.2|149471.2|149599.4|149469.4|13
1650427480000|2022-04-20 04:04:40|149600.6|149470.6|149601.7|149471.7|149601.7|149471.7|149596.7|149466.7|18
1650427490000|2022-04-20 04:04:50|149599.7|149469.7|149602.3|149472.3|149637|149472.9|149585.5|149435.9|27
1650427500000|2022-04-20 04:05:00|149596.5|149466.5|149598.1|149468.1|149598.9|149468.9|149595.3|149465.3|22
1650427510000|2022-04-20 04:05:10|149598.4|149468.4|149598.3|149468.3|149599.5|149469.5|149596|149466|14
1650427520000|2022-04-20 04:05:20|149598.4|149468.4|149596.9|149466.9|149599.2|149469.2|149596.5|149466.5|17
1650427530000|2022-04-20 04:05:30|149595.2|149465.2|149595.2|149465.2|149596.1|149466.1|149592.6|149462.6|18
1650427540000|2022-04-20 04:05:40|149596.4|149466.4|149594.2|149464.2|149597.3|149467.3|149590.5|149460.5|19
1650427550000|2022-04-20 04:05:50|149593.4|149463.4|149595.8|149465.8|149596.8|149466.8|149593.2|149463.2|16
1650427560000|2022-04-20 04:06:00|149596.4|149466.4|149589.3|149459.3|149597.4|149467.4|149585.4|149455.4|17
1650427570000|2022-04-20 04:06:10|149589.1|149459.1|149593.3|149463.3|149594.8|149464.8|149588.6|149458.6|19
1650427580000|2022-04-20 04:06:20|149592|149462|149588.2|149458.2|149626.1|149462|149588.2|149423.9|21
1650427590000|2022-04-20 04:06:30|149587.3|149457.3|149586.3|149456.3|149640.3|149462.5|149581.8|149398.5|25
1650427600000|2022-04-20 04:06:40|149625.5|149419.5|149586.5|149456.5|149630.2|149461|149582.2|149417|23
1650427610000|2022-04-20 04:06:50|149624.4|149418.2|149587.3|149457.3|149626.3|149461.6|149586.2|149417.2|24
1650427620000|2022-04-20 04:07:00|149585.6|149455.6|149621.5|149419.8|149622.8|149459.2|149582.3|149416.3|27
1650427630000|2022-04-20 04:07:10|149620|149417.8|149584|149454|149624.3|149457.3|149583|149416.5|21
1650427640000|2022-04-20 04:07:20|149582.9|149452.9|149583.3|149453.3|149626.1|149455.8|149580.4|149412.7|28
1650427650000|2022-04-20 04:07:30|149584.4|149454.4|149595.5|149465.5|149640.9|149475.1|149580.1|149416.6|22
1650427660000|2022-04-20 04:07:40|149592.5|149462.5|149604.4|149474.4|149642.8|149479.5|149592.4|149433.8|28
1650427670000|2022-04-20 04:07:50|149604.2|149474.2|149601.5|149471.5|149604.2|149474.2|149599.4|149469.4|15
1650427680000|2022-04-20 04:08:00|149599.4|149469.4|149599.3|149469.3|149603.5|149473.5|149599.3|149469.3|22
1650427690000|2022-04-20 04:08:10|149599|149469|149603.7|149473.7|149619.1|149489.1|149598.4|149414.1|20
1650427700000|2022-04-20 04:08:20|149602.5|149472.5|149610.5|149480.5|149615.6|149485.6|149602.5|149472.5|28
1650427710000|2022-04-20 04:08:30|149610.7|149480.7|149611.2|149481.2|149613.8|149483.8|149607.8|149477.8|21
1650427720000|2022-04-20 04:08:40|149611.3|149481.3|149594|149464|149639.1|149488.2|149590.5|149425.9|22
1650427730000|2022-04-20 04:08:50|149598.3|149468.3|149597.7|149467.7|149599.8|149469.8|149593.2|149463.2|25
1650427740000|2022-04-20 04:09:00|149597|149467|149598.7|149468.7|149604.1|149474.1|149597|149467|20
1650427750000|2022-04-20 04:09:10|149598.5|149468.5|149605|149475|149650|149475|149590|149436.3|23
1650427760000|2022-04-20 04:09:20|149603.5|149473.5|149597.5|149467.5|149631.8|149476.1|149594.1|149425.4|16
1650427770000|2022-04-20 04:09:30|149601.5|149471.5|149603|149473|149604.3|149474.3|149596.7|149466.7|13
1650427780000|2022-04-20 04:09:40|149601.7|149471.7|149608.2|149478.2|149614.7|149484.7|149594|149464|20
1650427790000|2022-04-20 04:09:50|149604.8|149474.8|149611.5|149481.5|149654.8|149490.8|149604.8|149444|15
1650427800000|2022-04-20 04:10:00|149609.6|149479.6|149613.4|149483.4|149622.5|149492.5|149579.4|149449.4|28
1650427810000|2022-04-20 04:10:10|149615.9|149485.9|149628.1|149421.9|149628.1|149488.4|149585.3|149421.2|23
1650427820000|2022-04-20 04:10:20|149590.1|149460.1|149592.4|149462.4|149625.8|149478.6|149586|149424.7|22
1650427830000|2022-04-20 04:10:30|149593.1|149463.1|149608.1|149478.1|149608.5|149478.5|149593.1|149463.1|20
1650427840000|2022-04-20 04:10:40|149608|149478|149595.2|149465.2|149621|149491|149595.2|149465.2|24
1650427850000|2022-04-20 04:10:50|149586.3|149456.3|149608.1|149478.1|149618.6|149488.6|149586.3|149456.3|16
1650427860000|2022-04-20 04:11:00|149608.3|149478.3|149604.5|149474.5|149619.4|149489.4|149599.3|149469.3|21
1650427870000|2022-04-20 04:11:10|149604.4|149474.4|149647|149517|149675|149517|149604.4|149448.4|37
1650427880000|2022-04-20 04:11:20|149647.7|149517.7|149647.3|149517.3|149649.1|149519.1|149646.2|149516.2|31
1650427890000|2022-04-20 04:11:30|149646.7|149516.7|149650.5|149520.5|149691|149520.5|149646|149469.4|28
1650427900000|2022-04-20 04:11:40|149649.6|149519.6|149652.3|149522.3|149653.2|149523.2|149645|149515|30
1650427910000|2022-04-20 04:11:50|149650.6|149520.6|149650.7|149520.7|149654.5|149524.5|149648.7|149518.7|20
1650427920000|2022-04-20 04:12:00|149651|149521|149646.5|149516.5|149651|149521|149645|149515|13
1650427930000|2022-04-20 04:12:10|149645.3|149515.3|149603.6|149473.6|149645.3|149515.3|149591.8|149427.5|38
1650427940000|2022-04-20 04:12:20|149602.8|149472.8|149600.6|149470.6|149640.3|149475.6|149598|149435.4|22
1650427950000|2022-04-20 04:12:30|149635.6|149433.6|149601.2|149471.2|149637.8|149472.8|149597.3|149433.6|19
1650427960000|2022-04-20 04:12:40|149600.8|149470.8|149602.2|149472.2|149651.9|149476.2|149588.2|149417.4|30
1650427970000|2022-04-20 04:12:50|149607.2|149477.2|149636.2|149429.8|149637|149477.7|149593.9|149423.8|28
1650427980000|2022-04-20 04:13:00|149597.8|149467.8|149596.9|149466.9|149636.8|149469|149593.6|149423.8|19
1650427990000|2022-04-20 04:13:10|149598.5|149468.5|149594.1|149464.1|149599.8|149469.8|149593.3|149463.3|17
1650428000000|2022-04-20 04:13:20|149596.2|149466.2|149597.9|149467.9|149598.2|149468.2|149593.3|149463.3|16
1650428010000|2022-04-20 04:13:30|149597.6|149467.6|149601.1|149471.1|149647.5|149472.8|149596.8|149427.5|22
1650428020000|2022-04-20 04:13:40|149600.9|149470.9|149592.4|149462.4|149600.9|149470.9|149588.7|149458.7|15
1650428030000|2022-04-20 04:13:50|149593.8|149463.8|149599.1|149469.1|149599.1|149469.1|149590.1|149460.1|12
1650428040000|2022-04-20 04:14:00|149599.3|149469.3|149597.9|149467.9|149599.3|149469.3|149592.2|149462.2|21
1650428050000|2022-04-20 04:14:10|149597.5|149467.5|149632.4|149427.6|149634.7|149469|149593.1|149423.9|29
1650428060000|2022-04-20 04:14:20|149595.2|149427.4|149598.5|149468.5|149630.4|149468.7|149593.1|149427.4|23
1650428070000|2022-04-20 04:14:30|149598.8|149468.8|149597.4|149467.4|149646.4|149471.9|149594.8|149423.5|20
1650428080000|2022-04-20 04:14:40|149597.6|149467.6|149592.2|149462.2|149599|149469|149587.4|149457.4|21
1650428090000|2022-04-20 04:14:50|149587|149457|149588.3|149458.3|149595.8|149465.8|149587|149457|20
1650428100000|2022-04-20 04:15:00|149591.9|149461.9|149596.5|149466.5|149598.3|149468.3|149591.5|149461.5|24
1650428110000|2022-04-20 04:15:10|149595.7|149465.7|149595.2|149465.2|149599.1|149469.1|149595.2|149465.2|18
1650428120000|2022-04-20 04:15:20|149594.9|149464.9|149644.4|149411.8|149644.4|149464.9|149589.1|149411.8|20
1650428130000|2022-04-20 04:15:30|149637.8|149422.9|149630.9|149426.3|149671.9|149467.6|149590.4|149401.6|30
1650428140000|2022-04-20 04:15:40|149594.4|149464.4|149594.9|149464.9|149633.3|149466.2|149592.7|149426.3|15
1650428150000|2022-04-20 04:15:50|149594.2|149464.2|149593.5|149463.5|149597.3|149467.3|149589.8|149459.8|23
1650428160000|2022-04-20 04:16:00|149594.7|149464.7|149597|149467|149636.7|149468.1|149593.4|149422.6|23
1650428170000|2022-04-20 04:16:10|149591|149461|149592|149462|149594.5|149464.5|149589.4|149459.4|16
1650428180000|2022-04-20 04:16:20|149636.1|149431.6|149628.7|149425.9|149636.1|149464.2|149590.3|149420|26
1650428190000|2022-04-20 04:16:30|149591.5|149461.5|149592.2|149462.2|149631.1|149462.4|149591|149421.8|20
1650428200000|2022-04-20 04:16:40|149592.1|149462.1|149595.8|149465.8|149596|149466|149591.5|149461.5|20
1650428210000|2022-04-20 04:16:50|149595.9|149465.9|149633|149427.9|149637.7|149466.7|149593.4|149420.7|23
1650428220000|2022-04-20 04:17:00|149639.5|149425.5|149630.1|149429.4|149639.5|149466.3|149592|149422.9|29
1650428230000|2022-04-20 04:17:10|149593|149427.5|149589.7|149459.7|149633.7|149463.6|149589.6|149423.4|17
1650428240000|2022-04-20 04:17:20|149587|149457|149589.7|149459.7|149590.3|149460.3|149586.4|149456.4|16
1650428250000|2022-04-20 04:17:30|149594.1|149464.1|149592.6|149462.6|149594.7|149464.7|149591.3|149461.3|16
1650428260000|2022-04-20 04:17:40|149592.2|149462.2|149593.6|149463.6|149598.6|149468.6|149588.3|149458.3|22
1650428270000|2022-04-20 04:17:50|149596.6|149466.6|149593.3|149463.3|149631.2|149467.3|149591.8|149430.8|29
1650428280000|2022-04-20 04:18:00|149596.4|149466.4|149629.7|149425.8|149637.6|149467.9|149593.4|149418.1|18
1650428290000|2022-04-20 04:18:10|149628.8|149425.5|149585|149455|149628.8|149459.3|149582.7|149405.4|18
1650428300000|2022-04-20 04:18:20|149588.5|149458.5|149629.4|149428.7|149636.2|149463|149588.5|149420.9|17
1650428310000|2022-04-20 04:18:30|149629.6|149427.9|149592.4|149462.4|149629.6|149462.4|149589.8|149422.7|15
1650428320000|2022-04-20 04:18:40|149590.2|149460.2|149632.7|149423.3|149632.7|149463.7|149590.1|149423.3|17
1650428330000|2022-04-20 04:18:50|149628.9|149426|149594.6|149464.6|149628.9|149464.7|149591.1|149426|15
1650428340000|2022-04-20 04:19:00|149591.1|149461.1|149593.6|149463.6|149628|149464.6|149588.5|149426.6|23
1650428350000|2022-04-20 04:19:10|149592.4|149462.4|149591.2|149461.2|149642.6|149466.8|149589.2|149415.6|21
1650428360000|2022-04-20 04:19:20|149638.6|149423.5|149634.4|149423.8|149642.4|149467.4|149594.2|149416.4|15
1650428370000|2022-04-20 04:19:30|149634.3|149428.8|149630.4|149429.7|149637.7|149468.1|149594.1|149423|21
1650428380000|2022-04-20 04:19:40|149596.4|149466.4|149637.9|149419.9|149637.9|149466.4|149590.7|149419.9|18
1650428390000|2022-04-20 04:19:50|149634.6|149420|149591.4|149461.4|149636.4|149463.4|149591.4|149419.4|18
1650428400000|2022-04-20 04:20:00|149591.9|149461.9|149628.4|149412.3|149642.6|149462.4|149590.8|149409.2|15
1650428410000|2022-04-20 04:20:10|149626.3|149411.3|149629.4|149423.1|149638.9|149427.4|149625.2|149410.5|17
1650428420000|2022-04-20 04:20:20|149630|149419.4|149589.1|149459.1|149633.2|149461.6|149584.4|149417.9|25
1650428430000|2022-04-20 04:20:30|149591.4|149461.4|149624.9|149422.6|149634.2|149464.2|149591|149413.1|27
1650428440000|2022-04-20 04:20:40|149586.6|149456.6|149628.4|149427.5|149635|149459.3|149586.6|149418.1|19
1650428450000|2022-04-20 04:20:50|149631.7|149422.4|149591.2|149461.2|149631.7|149462.1|149587.5|149422.4|16
1650428460000|2022-04-20 04:21:00|149591.4|149461.4|149590.6|149460.6|149591.4|149461.4|149587.3|149457.3|14
1650428470000|2022-04-20 04:21:10|149628.8|149427.2|149594.3|149464.3|149645.2|149464.8|149582.1|149405|18
1650428480000|2022-04-20 04:21:20|149589.1|149459.1|149593.2|149463.2|149596.2|149466.2|149587.4|149457.4|18
1650428490000|2022-04-20 04:21:30|149590.7|149460.7|149587.5|149457.5|149596.3|149466.3|149587.5|149457.5|13
1650428500000|2022-04-20 04:21:40|149589.6|149459.6|149591.3|149461.3|149596.1|149466.1|149589.6|149459.6|11
1650428510000|2022-04-20 04:21:50|149583.6|149453.6|149640.6|149405.5|149652.7|149456.1|149583.6|149404.1|15
1650428520000|2022-04-20 04:22:00|149595.2|149465.2|149628.9|149419.3|149650.9|149465.2|149595.2|149408.3|13
1650428530000|2022-04-20 04:22:10|149630.7|149414.9|149636.8|149428.1|149648.4|149467.7|149596.6|149407.3|16
1650428540000|2022-04-20 04:22:20|149600.6|149470.6|149599.8|149469.8|149609.9|149479.9|149592.5|149462.5|13
1650428550000|2022-04-20 04:22:30|149593.6|149463.6|149631.3|149428.1|149637.6|149469.1|149593.6|149423.8|24
1650428560000|2022-04-20 04:22:40|149630.1|149427.9|149593.3|149463.3|149632.4|149465|149591.6|149424.1|17
1650428570000|2022-04-20 04:22:50|149593.6|149463.6|149627.7|149427.6|149637.9|149467|149593.5|149420.7|17
1650428580000|2022-04-20 04:23:00|149593.7|149463.7|149594|149464|149628.9|149467.6|149591.9|149428.8|17
1650428590000|2022-04-20 04:23:10|149596.5|149466.5|149636.8|149428|149643|149466.9|149594.3|149424|16
1650428600000|2022-04-20 04:23:20|149633.9|149430.1|149593.9|149463.9|149636.1|149467|149593.9|149424|15
1650428610000|2022-04-20 04:23:30|149636.4|149423.7|149596.2|149466.2|149636.4|149466.2|149591.6|149420.1|15
1650428620000|2022-04-20 04:23:40|149597.5|149467.5|149639.7|149420.6|149646.4|149469.3|149592.3|149420.6|14
1650428630000|2022-04-20 04:23:50|149634.4|149428.3|149590.8|149460.8|149635.3|149466.7|149587.9|149423.5|15
1650428640000|2022-04-20 04:24:00|149592.2|149462.2|149594.8|149464.8|149641|149469|149591.9|149423|16
1650428650000|2022-04-20 04:24:10|149592.1|149462.1|149595.2|149465.2|149596.8|149466.8|149592|149462|12
1650428660000|2022-04-20 04:24:20|149597|149467|149595.1|149465.1|149597.1|149467.1|149591.6|149461.6|14
1650428670000|2022-04-20 04:24:30|149594.8|149464.8|149633.2|149407.8|149643.8|149464.8|149581.8|149407.8|30
1650428680000|2022-04-20 04:24:40|149633.7|149413.7|149631.5|149417.3|149644|149458.9|149585.2|149403.7|30
1650428690000|2022-04-20 04:24:50|149631.6|149413.1|149590.8|149460.8|149631.6|149465.5|149589.1|149413.1|24
1650428700000|2022-04-20 04:25:00|149592.5|149462.5|149590.6|149460.6|149594.8|149464.8|149589.8|149459.8|24
1650428710000|2022-04-20 04:25:10|149589.8|149459.8|149593.8|149463.8|149638|149463.8|149589.8|149418.1|30
1650428720000|2022-04-20 04:25:20|149629.5|149426.8|149594|149464|149636|149464.3|149592.2|149420.4|15
1650428730000|2022-04-20 04:25:30|149594.3|149464.3|149594.8|149464.8|149596.7|149466.7|149590.2|149460.2|17
1650428740000|2022-04-20 04:25:40|149594.3|149464.3|149595.8|149465.8|149598.3|149468.3|149593.1|149463.1|18
1650428750000|2022-04-20 04:25:50|149595|149465|149628.1|149424.8|149640.9|149466.6|149585.4|149403.5|26
1650428760000|2022-04-20 04:26:00|149589.9|149459.9|149588.5|149458.5|149644.5|149466.4|149588.5|149418.7|22
1650428770000|2022-04-20 04:26:10|149589.7|149459.7|149624|149422.5|149643.2|149464.4|149589.7|149420|21
1650428780000|2022-04-20 04:26:20|149625.7|149423.6|149635.1|149410.7|149635.1|149457.4|149585.2|149410.7|23
1650428790000|2022-04-20 04:26:30|149632.7|149415.2|149633.6|149415.4|149633.6|149453.7|149583.7|149414.8|22
1650428800000|2022-04-20 04:26:40|149625.3|149416.6|149644.6|149416.8|149644.6|149464.6|149592.1|149412.2|17
1650428810000|2022-04-20 04:26:50|149636|149426.7|149615.5|149413.6|149643.3|149429.1|149615.5|149411.3|16
1650428820000|2022-04-20 04:27:00|149618.7|149413.1|149632.3|149416.2|149636.7|149418.3|149618.7|149411.5|23
1650428830000|2022-04-20 04:27:10|149634.4|149417.2|149625.7|149414.7|149635.5|149453.9|149583.3|149414.2|28
1650428840000|2022-04-20 04:27:20|149626.3|149414.8|149578.9|149448.9|149664.8|149458.7|149578.9|149389|30
1650428850000|2022-04-20 04:27:30|149580.8|149450.8|149628.3|149417.1|149644.8|149458.7|149580.8|149406.3|30
1650428860000|2022-04-20 04:27:40|149620.1|149418|149626.5|149420|149630.2|149459.2|149585.5|149415.3|27
1650428870000|2022-04-20 04:27:50|149625.3|149419.6|149586.5|149456.5|149626.5|149456.6|149584.1|149416.9|15
1650428880000|2022-04-20 04:28:00|149587.4|149457.4|149628.7|149413.7|149630.4|149457.4|149582.8|149412.3|23
1650428890000|2022-04-20 04:28:10|149622.7|149421|149639.3|149424.1|149645.8|149463.4|149584.4|149404.8|18
1650428900000|2022-04-20 04:28:20|149636.1|149415.3|149624.1|149421.8|149642.1|149465.1|149584|149414.5|32
1650428910000|2022-04-20 04:28:30|149628.3|149418.4|149628.5|149417.2|149632.3|149419.5|149620.1|149411.6|25
1650428920000|2022-04-20 04:28:40|149628.3|149417|149621.4|149418.8|149635.5|149456|149584.3|149412.6|22
1650428930000|2022-04-20 04:28:50|149621.3|149418.7|149582|149452|149622.2|149454.8|149578|149413.5|23
1650428940000|2022-04-20 04:29:00|149584.4|149454.4|149624.3|149414.9|149640.2|149464.9|149582.7|149410.3|27
1650428950000|2022-04-20 04:29:10|149626|149414.8|149641.2|149406.5|149641.2|149458.4|149584.7|149406.5|26
1650428960000|2022-04-20 04:29:20|149635.3|149413.9|149625.6|149422.4|149637.2|149461.5|149587.1|149407.9|27
1650428970000|2022-04-20 04:29:30|149625.4|149420.3|149628.3|149416.6|149629.6|149458.1|149586|149416.6|26
1650428980000|2022-04-20 04:29:40|149624.5|149419.8|149628.5|149419.1|149628.5|149459.6|149587|149413.8|27
1650428990000|2022-04-20 04:29:50|149623.1|149418.6|149623|149415.9|149631|149458.3|149584.2|149412.5|20
1650429000000|2022-04-20 04:30:00|149624.3|149412.7|149627.8|149416.7|149628|149456.9|149584.4|149412.7|21
1650429010000|2022-04-20 04:30:10|149622.3|149416.2|149619.9|149413.6|149628.5|149457.1|149574.3|149406.6|26
1650429020000|2022-04-20 04:30:20|149618.4|149413.1|149631.3|149415|149631.3|149455.1|149580.3|149413.1|25
1650429030000|2022-04-20 04:30:30|149626.9|149417.3|149587.8|149457.8|149635.4|149459.5|149587.8|149417.3|30
1650429040000|2022-04-20 04:30:40|149592|149462|149586.2|149456.2|149628.9|149462|149586.2|149424|20
1650429050000|2022-04-20 04:30:50|149587.9|149457.9|149633.2|149425.8|149643.4|149470|149586.8|149412.8|27
1650429060000|2022-04-20 04:31:00|149633.4|149425.2|149591.7|149461.7|149638.9|149462.7|149590.1|149414.6|28
1650429070000|2022-04-20 04:31:10|149626.5|149425.6|149630.9|149426.6|149634.7|149463.3|149588.2|149419.8|23
1650429080000|2022-04-20 04:31:20|149629.1|149428.3|149588.2|149458.2|149634.2|149463.4|149586.7|149421.7|25
1650429090000|2022-04-20 04:31:30|149587.8|149457.8|149590.9|149460.9|149594.1|149464.1|149586.4|149456.4|25
1650429100000|2022-04-20 04:31:40|149591.7|149461.7|149591.7|149461.7|149591.7|149461.7|149587.9|149457.9|21
1650429110000|2022-04-20 04:31:50|149591|149461|149591.1|149461.1|149592.8|149462.8|149590|149460|13
1650429120000|2022-04-20 04:32:00|149591.4|149461.4|149628.8|149428.3|149628.8|149463.2|149587.5|149422.1|18
1650429130000|2022-04-20 04:32:10|149637.7|149418.8|149590.7|149460.7|149637.7|149462.2|149589.9|149416.5|16
1650429140000|2022-04-20 04:32:20|149590.2|149460.2|149589.5|149459.5|149634.4|149464.1|149589.5|149423.2|23
1650429150000|2022-04-20 04:32:30|149588.9|149458.9|149591.1|149461.1|149638.6|149462.9|149584|149412|21
1650429160000|2022-04-20 04:32:40|149593.3|149463.3|149590.6|149460.6|149642.7|149464.6|149589.6|149412|27
1650429170000|2022-04-20 04:32:50|149633.3|149422.9|149592.3|149462.3|149636.3|149465.8|149592.3|149421|22
1650429180000|2022-04-20 04:33:00|149592.1|149462.1|149630.2|149423.9|149637.9|149462.4|149590.4|149419.8|21
1650429190000|2022-04-20 04:33:10|149591.3|149461.3|149624|149420.3|149624.6|149461.3|149587.6|149420.3|12
1650429200000|2022-04-20 04:33:20|149625.1|149423.7|149589.1|149459.1|149631.4|149460.1|149587.8|149416|25
1650429210000|2022-04-20 04:33:30|149588.3|149458.3|149584.5|149454.5|149622.8|149470.8|149581.3|149415.2|25
1650429220000|2022-04-20 04:33:40|149625.9|149421.4|149589.6|149459.6|149628.7|149460.6|149584.9|149414.9|29
1650429230000|2022-04-20 04:33:50|149626.3|149422|149586.5|149456.5|149626.3|149459.1|149584.1|149419.8|25
1650429240000|2022-04-20 04:34:00|149590.5|149460.5|149590|149460|149592.6|149462.6|149589.1|149459.1|21
1650429250000|2022-04-20 04:34:10|149589.8|149459.8|149583.2|149453.2|149591.4|149461.4|149583.2|149453.2|15
1650429260000|2022-04-20 04:34:20|149585.6|149455.6|149584.6|149454.6|149637.8|149459.9|149582.9|149412.1|17
1650429270000|2022-04-20 04:34:30|149585.6|149455.6|149585.5|149455.5|149659.1|149461.5|149581.4|149392.5|25
1650429280000|2022-04-20 04:34:40|149583.7|149453.7|149587.1|149457.1|149630.1|149462.4|149583.7|149423.1|21
1650429290000|2022-04-20 04:34:50|149583.9|149453.9|149588.2|149458.2|149623.8|149460.1|149583.9|149417.5|21
1650429300000|2022-04-20 04:35:00|149584.1|149454.1|149588.2|149458.2|149589.4|149459.4|149584.1|149454.1|17
1650429310000|2022-04-20 04:35:10|149584.8|149454.8|149585.7|149455.7|149630.4|149463.6|149580.6|149418.5|20
1650429320000|2022-04-20 04:35:20|149590.2|149460.2|149587.1|149457.1|149633.9|149461.2|149585.1|149419.3|23
1650429330000|2022-04-20 04:35:30|149588.6|149458.6|149593.8|149463.8|149593.8|149463.8|149588.3|149458.3|21
1650429340000|2022-04-20 04:35:40|149593.7|149463.7|149590.4|149460.4|149631.8|149464.1|149590.4|149426.8|17
1650429350000|2022-04-20 04:35:50|149590.2|149460.2|149590.8|149460.8|149592.2|149462.2|149587.5|149457.5|15
1650429360000|2022-04-20 04:36:00|149588.7|149458.7|149593.5|149463.5|149642.8|149463.8|149582.3|149406.2|25
1650429370000|2022-04-20 04:36:10|149587.1|149457.1|149587.3|149457.3|149626.2|149462.5|149583.9|149421.5|18
1650429380000|2022-04-20 04:36:20|149586.3|149456.3|149587.6|149457.6|149632.2|149461.1|149586.3|149418|20
1650429390000|2022-04-20 04:36:30|149586.7|149456.7|149587.1|149457.1|149644.3|149462.1|149585.2|149414.6|21
1650429400000|2022-04-20 04:36:40|149585.6|149455.6|149586.9|149456.9|149626.6|149459.7|149585.5|149424.5|26
1650429410000|2022-04-20 04:36:50|149588.2|149458.2|149584.3|149454.3|149588.2|149458.2|149580.3|149450.3|20
1650429420000|2022-04-20 04:37:00|149584.9|149454.9|149584.1|149454.1|149588.9|149458.9|149584.1|149454.1|23
1650429430000|2022-04-20 04:37:10|149588.8|149458.8|149592.4|149462.4|149592.4|149462.4|149584.8|149454.8|23
1650429440000|2022-04-20 04:37:20|149586.9|149456.9|149585.7|149455.7|149626.3|149463.8|149583.2|149414.2|22
1650429450000|2022-04-20 04:37:30|149585.9|149455.9|149590.1|149460.1|149625.6|149460.2|149581.9|149419.1|27
1650429460000|2022-04-20 04:37:40|149587.9|149457.9|149585.1|149455.1|149596.5|149466.5|149585.1|149455.1|22
1650429470000|2022-04-20 04:37:50|149587.3|149457.3|149588.3|149458.3|149591.5|149461.5|149584.6|149454.6|19
1650429480000|2022-04-20 04:38:00|149579.3|149449.3|149584.7|149454.7|149587.5|149457.5|149577.6|149447.6|20
1650429490000|2022-04-20 04:38:10|149588.3|149458.3|149587.4|149457.4|149590.1|149460.1|149585.6|149455.6|25
1650429500000|2022-04-20 04:38:20|149588.7|149458.7|149589.8|149459.8|149641.6|149462.2|149581.8|149416.1|26
1650429510000|2022-04-20 04:38:30|149587.7|149457.7|149591.1|149461.1|149629.5|149461.4|149587.1|149422.2|21
1650429520000|2022-04-20 04:38:40|149591.6|149461.6|149592.3|149462.3|149630.6|149462.3|149589.8|149425|18
1650429530000|2022-04-20 04:38:50|149592.7|149462.7|149587|149457|149592.7|149462.7|149587|149457|18
1650429540000|2022-04-20 04:39:00|149589.1|149459.1|149595.1|149465.1|149627.3|149465.1|149587.5|149425.5|25
1650429550000|2022-04-20 04:39:10|149595.9|149465.9|149651.7|149412.7|149651.7|149466.2|149589.4|149412.7|21
1650429560000|2022-04-20 04:39:20|149594.2|149464.2|149595.2|149465.2|149640.5|149466.5|149586.3|149417.6|19
1650429570000|2022-04-20 04:39:30|149640.6|149434.2|149594.1|149464.1|149640.6|149475|149585.2|149434.2|16
1650429580000|2022-04-20 04:39:40|149594.6|149464.6|149596.7|149466.7|149597.3|149467.3|149593.3|149463.3|17
1650429590000|2022-04-20 04:39:50|149634.6|149430.4|149595.4|149465.4|149634.6|149468.1|149591.9|149430.4|12
1650429600000|2022-04-20 04:40:00|149596|149466|149594.3|149464.3|149635.2|149466.9|149593.5|149429.3|16
1650429610000|2022-04-20 04:40:10|149595.3|149465.3|149595.2|149465.2|149640.9|149466|149584.7|149415.9|21
1650429620000|2022-04-20 04:40:20|149591.5|149461.5|149592.1|149462.1|149592.4|149462.4|149585.9|149455.9|14
1650429630000|2022-04-20 04:40:30|149593.9|149463.9|149588.4|149458.4|149593.9|149463.9|149587.1|149457.1|21
1650429640000|2022-04-20 04:40:40|149588.3|149458.3|149585.4|149455.4|149588.4|149458.4|149583.4|149453.4|14
1650429650000|2022-04-20 04:40:50|149587.1|149457.1|149580.5|149450.5|149587.1|149457.1|149579.6|149449.6|21
1650429660000|2022-04-20 04:41:00|149590|149460|149582.5|149452.5|149590|149460|149577.7|149447.7|13
1650429670000|2022-04-20 04:41:10|149582.8|149452.8|149590|149460|149590|149460|149582.8|149452.8|12
1650429680000|2022-04-20 04:41:20|149590.5|149460.5|149586.1|149456.1|149596.5|149466.5|149586.1|149456.1|10
1650429690000|2022-04-20 04:41:30|149589.3|149459.3|149592.8|149462.8|149596.3|149466.3|149589.3|149459.3|13
1650429700000|2022-04-20 04:41:40|149591.2|149461.2|149594.4|149464.4|149595.3|149465.3|149591.2|149461.2|10
1650429710000|2022-04-20 04:41:50|149595.3|149465.3|149594.2|149464.2|149595.3|149465.3|149593.8|149463.8|6
1650429720000|2022-04-20 04:42:00|149595.1|149465.1|149596.8|149466.8|149636.3|149493.6|149588.4|149432|19
1650429730000|2022-04-20 04:42:10|149590.2|149460.2|149593.4|149463.4|149594.2|149464.2|149588.2|149458.2|14
1650429740000|2022-04-20 04:42:20|149594.9|149464.9|149594.6|149464.6|149595.7|149465.7|149590.2|149460.2|18
1650429750000|2022-04-20 04:42:30|149594.7|149464.7|149589|149459|149599.1|149469.1|149587.8|149457.8|16
1650429760000|2022-04-20 04:42:40|149590.1|149460.1|149593.8|149463.8|149594|149464|149587.8|149457.8|22
1650429770000|2022-04-20 04:42:50|149593.5|149463.5|149599|149469|149599|149469|149593.5|149463.5|19
1650429780000|2022-04-20 04:43:00|149598.6|149468.6|149598.2|149468.2|149598.6|149468.6|149591.8|149461.8|14
1650429790000|2022-04-20 04:43:10|149598.6|149468.6|149597.5|149467.5|149598.8|149468.8|149595.6|149465.6|9
1650429800000|2022-04-20 04:43:20|149598.4|149468.4|149642.6|149423.4|149642.6|149468.4|149592.8|149423.4|14
1650429810000|2022-04-20 04:43:30|149634.8|149431|149597.9|149467.9|149639.3|149468.4|149592|149421|18
1650429820000|2022-04-20 04:43:40|149636.5|149428|149596.8|149466.8|149649.1|149468.5|149596.8|149420.3|19
1650429830000|2022-04-20 04:43:50|149596.7|149466.7|149643|149423.5|149645.7|149467.7|149593.6|149420.3|14
1650429840000|2022-04-20 04:44:00|149634.7|149428|149595.7|149465.7|149640.9|149466.6|149595.5|149423.1|13
1650429850000|2022-04-20 04:44:10|149649.3|149412.8|149643.1|149423.1|149649.3|149466.7|149592.5|149412.8|12
1650429860000|2022-04-20 04:44:20|149628.5|149427.7|149626.9|149426.6|149640.7|149464.6|149585.1|149411.8|9
1650429870000|2022-04-20 04:44:30|149639.3|149418.6|149590.8|149460.8|149640.2|149464.4|149586.6|149418.6|18
1650429880000|2022-04-20 04:44:40|149634.3|149415.8|149628.6|149427.8|149635.6|149463.8|149589|149415.8|20
1650429890000|2022-04-20 04:44:50|149632.4|149425.7|149632.3|149426.6|149635.8|149464.2|149594.2|149419.3|13
1650429900000|2022-04-20 04:45:00|149591.3|149461.3|149592.6|149462.6|149628.9|149462.6|149590.4|149424.4|24
1650429910000|2022-04-20 04:45:10|149628.3|149427.3|149634.8|149423.6|149634.8|149464.2|149588.9|149418.6|13
1650429920000|2022-04-20 04:45:20|149635.2|149424|149591.1|149461.1|149638.5|149463.9|149587.2|149421.7|13
1650429930000|2022-04-20 04:45:30|149591.8|149461.8|149591.8|149461.8|149650.3|149462|149589.9|149413|19
1650429940000|2022-04-20 04:45:40|149591.9|149461.9|149596|149466|149639.2|149466.1|149591.9|149416.2|18
1650429950000|2022-04-20 04:45:50|149593.9|149463.9|149596.1|149466.1|149596.4|149466.4|149593.5|149463.5|9
1650429960000|2022-04-20 04:46:00|149595|149465|149595.5|149465.5|149596.2|149466.2|149595|149465|6
1650429970000|2022-04-20 04:46:10|149593.6|149463.6|149596.9|149466.9|149600.4|149470.4|149591.4|149461.4|12
1650429980000|2022-04-20 04:46:20|149596.6|149466.6|149599.8|149469.8|149600.2|149470.2|149593.7|149463.7|15
1650429990000|2022-04-20 04:46:30|149599.4|149469.4|149592.1|149462.1|149600.8|149470.8|149591.9|149461.9|12
1650430000000|2022-04-20 04:46:40|149629.9|149424.9|149591.6|149461.6|149635.9|149465|149590.9|149423.6|21
1650430010000|2022-04-20 04:46:50|149591.9|149461.9|149600|149470|149650.2|149470|149589.9|149415.5|22
1650430020000|2022-04-20 04:47:00|149599.6|149469.6|149633.1|149432.4|149642.3|149469.8|149598.1|149422.7|18
1650430030000|2022-04-20 04:47:10|149634.8|149430.3|149597.1|149467.1|149641.3|149468.1|149590.6|149420|21
1650430040000|2022-04-20 04:47:20|149592.2|149462.2|149594.4|149464.4|149594.7|149464.7|149588.1|149458.1|16
1650430050000|2022-04-20 04:47:30|149594.9|149464.9|149593.3|149463.3|149594.9|149464.9|149592.8|149462.8|12
1650430060000|2022-04-20 04:47:40|149593.1|149463.1|149597.9|149467.9|149598.2|149468.2|149593|149463|7
1650430070000|2022-04-20 04:47:50|149598.2|149468.2|149633.9|149425.8|149633.9|149470.4|149593.3|149425.8|15
1650430080000|2022-04-20 04:48:00|149631.4|149427.4|149591.3|149461.3|149643.6|149471.7|149590.8|149424|20
1650430090000|2022-04-20 04:48:10|149592.5|149462.5|149597.1|149467.1|149645.4|149468.3|149592.5|149417.5|18
1650430100000|2022-04-20 04:48:20|149597.2|149467.2|149633.5|149427|149637.8|149467.6|149594|149421.6|19
1650430110000|2022-04-20 04:48:30|149595.3|149465.3|149592.4|149462.4|149631.2|149465.6|149590.3|149426.6|12
1650430120000|2022-04-20 04:48:40|149592.8|149462.8|149631|149427.3|149633.4|149464.9|149592.8|149424.6|18
1650430130000|2022-04-20 04:48:50|149632.5|149425.2|149596.6|149466.6|149635.6|149466.7|149594.4|149422.3|15
1650430140000|2022-04-20 04:49:00|149596.8|149466.8|149597.6|149467.6|149666.1|149467.6|149596.6|149396.1|17
1650430150000|2022-04-20 04:49:10|149634.3|149430.3|149587.7|149457.7|149639.3|149467.7|149585.8|149421.9|22
1650430160000|2022-04-20 04:49:20|149590.2|149460.2|149589.8|149459.8|149590.2|149460.2|149585.5|149455.5|12
1650430170000|2022-04-20 04:49:30|149589.5|149459.5|149596|149466|149596|149466|149587.9|149457.9|9
1650430180000|2022-04-20 04:49:40|149592.2|149462.2|149629.2|149421.4|149659.3|149465.5|149588.5|149398.5|25
1650430190000|2022-04-20 04:49:50|149591|149461|149590.1|149460.1|149633.5|149462.1|149588|149420|15
1650430200000|2022-04-20 04:50:00|149590.8|149460.8|149589.6|149459.6|149593|149463|149589.6|149459.6|13
1650430210000|2022-04-20 04:50:10|149593.1|149463.1|149587.7|149457.7|149593.9|149463.9|149587.7|149457.7|10
1650430220000|2022-04-20 04:50:20|149588.5|149458.5|149592.1|149462.1|149592.9|149462.9|149588.5|149458.5|10
1650430230000|2022-04-20 04:50:30|149591.7|149461.7|149593.2|149463.2|149593.4|149463.4|149584.5|149454.5|14
1650430240000|2022-04-20 04:50:40|149595.9|149465.9|149600.2|149470.2|149600.3|149470.3|149583|149453|21
1650430250000|2022-04-20 04:50:50|149600.5|149470.5|149596|149466|149645.7|149470.5|149588.9|149423.7|14
1650430260000|2022-04-20 04:51:00|149595.2|149465.2|149593.3|149463.3|149596.9|149466.9|149588.9|149458.9|17
1650430270000|2022-04-20 04:51:10|149590|149460|149598.2|149468.2|149598.2|149468.2|149590|149460|9
1650430280000|2022-04-20 04:51:20|149605.7|149475.7|149593.1|149463.1|149605.7|149475.7|149588.4|149458.4|8
1650430290000|2022-04-20 04:51:30|149604.2|149474.2|149596.7|149466.7|149604.2|149474.2|149581.8|149451.8|12
1650430300000|2022-04-20 04:51:40|149604.6|149474.6|149615.3|149485.3|149617|149487|149584.8|149454.8|11
1650430310000|2022-04-20 04:51:50|149611|149481|149615.6|149485.6|149630.1|149500.1|149596.6|149466.6|22
1650430320000|2022-04-20 04:52:00|149605.2|149475.2|149618.7|149488.7|149618.7|149488.7|149605.2|149475.2|13
1650430330000|2022-04-20 04:52:10|149620.8|149490.8|149590.4|149460.4|149620.8|149490.8|149590.4|149460.4|16
1650430340000|2022-04-20 04:52:20|149590.1|149460.1|149593.3|149463.3|149593.3|149463.3|149586.1|149456.1|16
1650430350000|2022-04-20 04:52:30|149588.2|149458.2|149589.8|149459.8|149592.5|149462.5|149585.7|149455.7|23
1650430360000|2022-04-20 04:52:40|149589.7|149459.7|149590.6|149460.6|149626.7|149460.6|149580.8|149423.9|22
1650430370000|2022-04-20 04:52:50|149587.7|149457.7|149576.7|149446.7|149587.7|149457.7|149576|149446|16
1650430380000|2022-04-20 04:53:00|149579.8|149449.8|149584|149454|149584.4|149454.4|149579.5|149449.5|8
1650430390000|2022-04-20 04:53:10|149583.4|149453.4|149579.1|149449.1|149583.5|149453.5|149576.6|149446.6|12
1650430400000|2022-04-20 04:53:20|149580.1|149450.1|149583.8|149453.8|149587.9|149457.9|149573.7|149443.7|10
1650430410000|2022-04-20 04:53:30|149577.7|149447.7|149579.7|149449.7|149582.8|149452.8|149577.2|149447.2|11
1650430420000|2022-04-20 04:53:40|149579.8|149449.8|149582.1|149452.1|149582.9|149452.9|149569.1|149439.1|15
1650430430000|2022-04-20 04:53:50|149581.6|149451.6|149581.1|149451.1|149581.6|149451.6|149577.8|149447.8|20
1650430440000|2022-04-20 04:54:00|149580.5|149450.5|149579.4|149449.4|149582.5|149452.5|149577.2|149447.2|13
1650430450000|2022-04-20 04:54:10|149579.5|149449.5|149583.2|149453.2|149585|149455|149577.8|149447.8|14
1650430460000|2022-04-20 04:54:20|149584.2|149454.2|149575.8|149445.8|149584.9|149454.9|149575.8|149445.8|8
1650430470000|2022-04-20 04:54:30|149577.8|149447.8|149575.6|149445.6|149583.1|149453.1|149574.3|149444.3|14
1650430480000|2022-04-20 04:54:40|149577.8|149447.8|149583.5|149453.5|149583.5|149453.5|149577.3|149447.3|10
1650430490000|2022-04-20 04:54:50|149583.3|149453.3|149577.3|149447.3|149585|149455|149576.4|149446.4|10
1650430500000|2022-04-20 04:55:00|149579.1|149449.1|149581.5|149451.5|149581.5|149451.5|149578.7|149448.7|13
1650430510000|2022-04-20 04:55:10|149581.3|149451.3|149584.1|149454.1|149586.9|149456.9|149577.1|149447.1|9
1650430520000|2022-04-20 04:55:20|149584.9|149454.9|149587.1|149457.1|149587.9|149457.9|149584.9|149454.9|14
1650430530000|2022-04-20 04:55:30|149586.7|149456.7|149581.5|149451.5|149586.7|149456.7|149577.1|149447.1|14
1650430540000|2022-04-20 04:55:40|149583.2|149453.2|149583.9|149453.9|149584.1|149454.1|149580.6|149450.6|15
1650430550000|2022-04-20 04:55:50|149584.5|149454.5|149583|149453|149584.6|149454.6|149580.9|149450.9|13
1650430560000|2022-04-20 04:56:00|149583.8|149453.8|149579.6|149449.6|149626.6|149456.1|149574.7|149415.1|19
1650430570000|2022-04-20 04:56:10|149584.6|149454.6|149576|149446|149646.2|149454.6|149572.9|149403.2|24
1650430580000|2022-04-20 04:56:20|149577.8|149447.8|149585.3|149455.3|149585.3|149455.3|149575.3|149445.3|22
1650430590000|2022-04-20 04:56:30|149584.6|149454.6|149578.5|149448.5|149585|149455|149576.8|149446.8|17
1650430600000|2022-04-20 04:56:40|149578.7|149448.7|149579.9|149449.9|149580.7|149450.7|149573.5|149443.5|22
1650430610000|2022-04-20 04:56:50|149575.7|149445.7|149578.4|149448.4|149617.9|149457.5|149574.4|149417.7|17
1650430620000|2022-04-20 04:57:00|149579.9|149449.9|149585|149455|149585.3|149455.3|149579.9|149449.9|19
1650430630000|2022-04-20 04:57:10|149585.4|149455.4|149586.2|149456.2|149586.3|149456.3|149583.1|149453.1|17
1650430640000|2022-04-20 04:57:20|149582.8|149452.8|149584.5|149454.5|149629.6|149457.3|149579.9|149415.1|21
1650430650000|2022-04-20 04:57:30|149579.9|149449.9|149586.6|149456.6|149587.2|149457.2|149579.9|149449.9|18
1650430660000|2022-04-20 04:57:40|149585.3|149455.3|149587.6|149457.6|149588|149458|149584|149454|14
1650430670000|2022-04-20 04:57:50|149587.3|149457.3|149585|149455|149588|149458|149583.9|149453.9|13
1650430680000|2022-04-20 04:58:00|149584.5|149454.5|149586.1|149456.1|149586.1|149456.1|149582.9|149452.9|17
1650430690000|2022-04-20 04:58:10|149585.9|149455.9|149583.6|149453.6|149586.1|149456.1|149575.9|149445.9|23
1650430700000|2022-04-20 04:58:20|149587.7|149457.7|149575.3|149445.3|149634.7|149457.7|149573.4|149404.5|19
1650430710000|2022-04-20 04:58:30|149578|149448|149584.2|149454.2|149620.1|149455.7|149578|149418.3|19
1650430720000|2022-04-20 04:58:40|149584.8|149454.8|149577.1|149447.1|149584.8|149454.8|149577.1|149447.1|11
1650430730000|2022-04-20 04:58:50|149578.9|149448.9|149573.4|149443.4|149579.1|149449.1|149572.8|149442.8|14
1650430740000|2022-04-20 04:59:00|149575.2|149445.2|149580.6|149450.6|149580.9|149450.9|149572.8|149442.8|13
1650430750000|2022-04-20 04:59:10|149580.5|149450.5|149577.1|149447.1|149581.4|149451.4|149576.9|149446.9|14
1650430760000|2022-04-20 04:59:20|149575.4|149445.4|149582.5|149452.5|149583|149453|149565.3|149435.3|19
1650430770000|2022-04-20 04:59:30|149581.7|149451.7|149556.9|149426.9|149581.7|149451.7|149548.4|149418.4|24
1650430780000|2022-04-20 04:59:40|149558.3|149428.3|149557.4|149427.4|149559.6|149429.6|149553.6|149423.6|12
1650430790000|2022-04-20 04:59:50|149559.9|149429.9|149565|149435|149565|149435|149551.9|149421.9|17
1650430800000|2022-04-20 05:00:00|149566.2|149436.2|149570|149440|149572.8|149442.8|149566.2|149436.2|19
1650430810000|2022-04-20 05:00:10|149564.3|149434.3|149575.9|149445.9|149579.3|149449.3|149564.3|149434.3|15
1650430820000|2022-04-20 05:00:20|149568|149438|149581.4|149451.4|149581.4|149451.4|149565.2|149435.2|14
1650430830000|2022-04-20 05:00:30|149577.9|149447.9|149569.2|149439.2|149579.5|149449.5|149565.7|149435.7|19
1650430840000|2022-04-20 05:00:40|149570|149440|149568.8|149438.8|149578.9|149448.9|149568.8|149438.8|12
1650430850000|2022-04-20 05:00:50|149566|149436|149569.8|149439.8|149569.8|149439.8|149564.5|149434.5|12
1650430860000|2022-04-20 05:01:00|149570.4|149440.4|149568.6|149438.6|149570.4|149440.4|149564.6|149434.6|20
1650430870000|2022-04-20 05:01:10|149569.3|149439.3|149569.8|149439.8|149573.5|149443.5|149569|149439|10
1650430880000|2022-04-20 05:01:20|149568.8|149438.8|149572.7|149442.7|149572.7|149442.7|149565.8|149435.8|7
1650430890000|2022-04-20 05:01:30|149571.7|149441.7|149572.8|149442.8|149574.2|149444.2|149570.4|149440.4|13
1650430900000|2022-04-20 05:01:40|149572.7|149442.7|149580.1|149450.1|149585.2|149455.2|149572.7|149442.7|11
1650430910000|2022-04-20 05:01:50|149572.4|149442.4|149570.7|149440.7|149572.9|149442.9|149570.7|149440.7|8
1650430920000|2022-04-20 05:02:00|149568.7|149438.7|149566.2|149436.2|149570.3|149440.3|149563.9|149433.9|9
1650430930000|2022-04-20 05:02:10|149567|149437|149491.9|149361.9|149567|149437|149482|149352|29
1650430940000|2022-04-20 05:02:20|149492.9|149362.9|149494.8|149364.8|149496.8|149366.8|149491.5|149361.5|28
1650430950000|2022-04-20 05:02:30|149493.5|149363.5|149496.2|149366.2|149496.2|149366.2|149491.7|149361.7|16
1650430960000|2022-04-20 05:02:40|149496.4|149366.4|149490.5|149360.5|149497.8|149367.8|149490.5|149360.5|20
1650430970000|2022-04-20 05:02:50|149490.2|149360.2|149478.4|149348.4|149495.3|149365.3|149468.4|149338.4|22
1650430980000|2022-04-20 05:03:00|149478.7|149348.7|149477.3|149347.3|149486.1|149356.1|149472.5|149342.5|22
1650430990000|2022-04-20 05:03:10|149477.5|149347.5|149477.1|149347.1|149481.3|149351.3|149467.8|149337.8|27
1650431000000|2022-04-20 05:03:20|149475.1|149345.1|149479.8|149349.8|149479.8|149349.8|149475.1|149345.1|18
1650431010000|2022-04-20 05:03:30|149479|149349|149481.9|149351.9|149481.9|149351.9|149474.9|149344.9|19
1650431020000|2022-04-20 05:03:40|149477.4|149347.4|149480.1|149350.1|149486.2|149356.2|149473.2|149343.2|28
1650431030000|2022-04-20 05:03:50|149483.9|149353.9|149484.9|149354.9|149532.7|149365.7|149471.2|149306.1|21
1650431040000|2022-04-20 05:04:00|149491.4|149361.4|149484.6|149354.6|149491.4|149361.4|149483.6|149353.6|23
1650431050000|2022-04-20 05:04:10|149484.2|149354.2|149470.6|149340.6|149487.2|149357.2|149470.6|149340.6|11
1650431060000|2022-04-20 05:04:20|149480|149350|149475.2|149345.2|149484.6|149354.6|149475.2|149345.2|14
1650431070000|2022-04-20 05:04:30|149477.3|149347.3|149482.5|149352.5|149482.5|149352.5|149469.4|149339.4|23
1650431080000|2022-04-20 05:04:40|149483.3|149353.3|149481.7|149351.7|149486.9|149356.9|149478.4|149348.4|22
1650431090000|2022-04-20 05:04:50|149480.6|149350.6|149478.6|149348.6|149491.8|149361.8|149470.6|149340.6|22
1650431100000|2022-04-20 05:05:00|149480.6|149350.6|149482.7|149352.7|149487.9|149357.9|149474.5|149344.5|24
1650431110000|2022-04-20 05:05:10|149483.8|149353.8|149474.1|149344.1|149483.8|149353.8|149469.4|149339.4|20
1650431120000|2022-04-20 05:05:20|149474.6|149344.6|149480.8|149350.8|149483.4|149353.4|149467.9|149337.9|15
1650431130000|2022-04-20 05:05:30|149475|149345|149472.7|149342.7|149481.5|149351.5|149472.7|149342.7|16
1650431140000|2022-04-20 05:05:40|149473.3|149343.3|149478.9|149348.9|149480.1|149350.1|149473.3|149343.3|18
1650431150000|2022-04-20 05:05:50|149478|149348|149480.8|149350.8|149480.8|149350.8|149473.1|149343.1|15
1650431160000|2022-04-20 05:06:00|149480.9|149350.9|149475.9|149345.9|149490|149360|149475|149345|17
1650431170000|2022-04-20 05:06:10|149481.3|149351.3|149484.9|149354.9|149488.3|149358.3|149474.4|149344.4|11
1650431180000|2022-04-20 05:06:20|149490.5|149360.5|149479.7|149349.7|149490.5|149360.5|149470.5|149340.5|10
1650431190000|2022-04-20 05:06:30|149480.3|149350.3|149481|149351|149482.8|149352.8|149465|149335|22
1650431200000|2022-04-20 05:06:40|149479.8|149349.8|149482.8|149352.8|149486.6|149356.6|149476.9|149346.9|14
1650431210000|2022-04-20 05:06:50|149484.6|149354.6|149477.9|149347.9|149484.6|149354.6|149474.3|149344.3|14
1650431220000|2022-04-20 05:07:00|149478.3|149348.3|149476.4|149346.4|149484.5|149354.5|149470|149340|20
1650431230000|2022-04-20 05:07:10|149475.8|149345.8|149483.7|149353.7|149487|149357|149475.8|149345.8|14
1650431240000|2022-04-20 05:07:20|149482.3|149352.3|149486.9|149356.9|149486.9|149356.9|149481.6|149351.6|11
1650431250000|2022-04-20 05:07:30|149487.1|149357.1|149483.2|149353.2|149487.1|149357.1|149475.8|149345.8|15
1650431260000|2022-04-20 05:07:40|149485.8|149355.8|149482.1|149352.1|149492.5|149362.5|149479.6|149349.6|12
1650431270000|2022-04-20 05:07:50|149483.7|149353.7|149471.6|149341.6|149488.1|149358.1|149467.3|149337.3|20
1650431280000|2022-04-20 05:08:00|149469.4|149339.4|149468.2|149338.2|149475.2|149345.2|149465.3|149335.3|22
1650431290000|2022-04-20 05:08:10|149467.5|149337.5|149468.5|149338.5|149471.3|149341.3|149467.3|149337.3|14
1650431300000|2022-04-20 05:08:20|149470.5|149340.5|149473.7|149343.7|149475.5|149345.5|149466.3|149336.3|20
1650431310000|2022-04-20 05:08:30|149473.9|149343.9|149475|149345|149478.6|149348.6|149462.2|149332.2|23
1650431320000|2022-04-20 05:08:40|149475.1|149345.1|149470.3|149340.3|149479|149349|149466.1|149336.1|17
1650431330000|2022-04-20 05:08:50|149471.3|149341.3|149468.4|149338.4|149471.3|149341.3|149450.5|149320.5|21
1650431340000|2022-04-20 05:09:00|149467|149337|149469.6|149339.6|149472.1|149342.1|149454.5|149324.5|27
1650431350000|2022-04-20 05:09:10|149467.6|149337.6|149470.5|149340.5|149472.2|149342.2|149467.6|149337.6|21
1650431360000|2022-04-20 05:09:20|149469.7|149339.7|149468.8|149338.8|149473.1|149343.1|149468.5|149338.5|18
1650431370000|2022-04-20 05:09:30|149467.6|149337.6|149475.7|149345.7|149485.6|149355.6|149466.2|149336.2|22
1650431380000|2022-04-20 05:09:40|149475.4|149345.4|149469.2|149339.2|149476.8|149346.8|149469.2|149339.2|23
1650431390000|2022-04-20 05:09:50|149471.4|149341.4|149475.9|149345.9|149482.4|149352.4|149466|149336|25
1650431400000|2022-04-20 05:10:00|149477.4|149347.4|149475.9|149345.9|149477.4|149347.4|149471.1|149341.1|25
1650431410000|2022-04-20 05:10:10|149476.9|149346.9|149471.7|149341.7|149476.9|149346.9|149471.7|149341.7|13
1650431420000|2022-04-20 05:10:20|149473.5|149343.5|149481|149351|149481|149351|149473.5|149343.5|16
1650431430000|2022-04-20 05:10:30|149480.3|149350.3|149478.3|149348.3|149481.4|149351.4|149476.9|149346.9|15
1650431440000|2022-04-20 05:10:40|149478|149348|149476.8|149346.8|149486.2|149356.2|149470.2|149340.2|21
1650431450000|2022-04-20 05:10:50|149478.8|149348.8|149476.2|149346.2|149484.2|149354.2|149475.3|149345.3|26
1650431460000|2022-04-20 05:11:00|149477.9|149347.9|149476.5|149346.5|149483.5|149353.5|149469.6|149339.6|26
1650431470000|2022-04-20 05:11:10|149478.2|149348.2|149475.7|149345.7|149479|149349|149471.2|149341.2|22
1650431480000|2022-04-20 05:11:20|149475.5|149345.5|149475.3|149345.3|149478.6|149348.6|149471.8|149341.8|16
1650431490000|2022-04-20 05:11:30|149475|149345|149472.5|149342.5|149478.4|149348.4|149470.5|149340.5|16
1650431500000|2022-04-20 05:11:40|149473.5|149343.5|149474.4|149344.4|149476|149346|149469.6|149339.6|16
1650431510000|2022-04-20 05:11:50|149475.4|149345.4|149476.1|149346.1|149483.6|149353.6|149466.9|149336.9|23
1650431520000|2022-04-20 05:12:00|149479.3|149349.3|149473|149343|149485.6|149355.6|149473|149343|30
1650431530000|2022-04-20 05:12:10|149474.7|149344.7|149477.8|149347.8|149481.4|149351.4|149473.8|149343.8|16
1650431540000|2022-04-20 05:12:20|149479.4|149349.4|149472.4|149342.4|149479.4|149349.4|149472.4|149342.4|16
1650431550000|2022-04-20 05:12:30|149469.5|149339.5|149475|149345|149475.6|149345.6|149468.9|149338.9|17
1650431560000|2022-04-20 05:12:40|149474.7|149344.7|149476.5|149346.5|149482.9|149352.9|149470.3|149340.3|27
1650431570000|2022-04-20 05:12:50|149470.4|149340.4|149471.9|149341.9|149481.2|149351.2|149470.4|149340.4|27
1650431580000|2022-04-20 05:13:00|149471.2|149341.2|149473.3|149343.3|149475.1|149345.1|149459.7|149329.7|24
1650431590000|2022-04-20 05:13:10|149473.6|149343.6|149471.4|149341.4|149477.1|149347.1|149471|149341|22
1650431600000|2022-04-20 05:13:20|149473|149343|149486.5|149356.5|149486.5|149356.5|149469.9|149339.9|21
1650431610000|2022-04-20 05:13:30|149479.1|149349.1|149476.6|149346.6|149479.1|149349.1|149470.8|149340.8|14
1650431620000|2022-04-20 05:13:40|149474.3|149344.3|149477.6|149347.6|149477.6|149347.6|149472|149342|15
1650431630000|2022-04-20 05:13:50|149474.3|149344.3|149475.6|149345.6|149484.6|149354.6|149471.3|149341.3|19
1650431640000|2022-04-20 05:14:00|149473|149343|149471.7|149341.7|149479.2|149349.2|149471.7|149341.7|21
1650431650000|2022-04-20 05:14:10|149472.7|149342.7|149476.6|149346.6|149476.6|149346.6|149472.3|149342.3|14
1650431660000|2022-04-20 05:14:20|149478.1|149348.1|149484.2|149354.2|149487.2|149357.2|149473.6|149343.6|27
1650431670000|2022-04-20 05:14:30|149482|149352|149477.1|149347.1|149482.2|149352.2|149474.4|149344.4|21
1650431680000|2022-04-20 05:14:40|149477.5|149347.5|149483.4|149353.4|149486.3|149356.3|149477.5|149347.5|13
1650431690000|2022-04-20 05:14:50|149482.9|149352.9|149486.5|149356.5|149486.5|149356.5|149480.9|149350.9|16
1650431700000|2022-04-20 05:15:00|149485.5|149355.5|149476.7|149346.7|149488.9|149358.9|149476.7|149346.7|16
1650431710000|2022-04-20 05:15:10|149477.6|149347.6|149479.5|149349.5|149479.8|149349.8|149473.4|149343.4|15
1650431720000|2022-04-20 05:15:20|149481|149351|149480.4|149350.4|149484.3|149354.3|149475.9|149345.9|19
1650431730000|2022-04-20 05:15:30|149478|149348|149480.5|149350.5|149483|149353|149474|149344|19
1650431740000|2022-04-20 05:15:40|149478.3|149348.3|149474.1|149344.1|149483.4|149353.4|149474.1|149344.1|15
1650431750000|2022-04-20 05:15:50|149475.5|149345.5|149482.1|149352.1|149482.6|149352.6|149475.5|149345.5|13
1650431760000|2022-04-20 05:16:00|149481.5|149351.5|149478.6|149348.6|149483.9|149353.9|149477.1|149347.1|18
1650431770000|2022-04-20 05:16:10|149480.1|149350.1|149470.8|149340.8|149483.2|149353.2|149466.9|149336.9|23
1650431780000|2022-04-20 05:16:20|149470.5|149340.5|149478.7|149348.7|149479.7|149349.7|149470|149340|20
1650431790000|2022-04-20 05:16:30|149474.8|149344.8|149479.5|149349.5|149480.6|149350.6|149472.1|149342.1|23
1650431800000|2022-04-20 05:16:40|149475.2|149345.2|149474.7|149344.7|149483.6|149353.6|149474.1|149344.1|29
1650431810000|2022-04-20 05:16:50|149472|149342|149477|149347|149477|149347|149472|149342|24
1650431820000|2022-04-20 05:17:00|149477.6|149347.6|149477.7|149347.7|149478.7|149348.7|149474.1|149344.1|25
1650431830000|2022-04-20 05:17:10|149474.6|149344.6|149472.7|149342.7|149478.5|149348.5|149470.2|149340.2|23
1650431840000|2022-04-20 05:17:20|149473.3|149343.3|149469.8|149339.8|149481.2|149351.2|149468.1|149338.1|27
1650431850000|2022-04-20 05:17:30|149469.1|149339.1|149480.7|149350.7|149482.9|149352.9|149469.1|149339.1|24
1650431860000|2022-04-20 05:17:40|149479.2|149349.2|149477.9|149347.9|149480.9|149350.9|149475.4|149345.4|23
1650431870000|2022-04-20 05:17:50|149477.3|149347.3|149479.3|149349.3|149481.7|149351.7|149477.3|149347.3|20
1650431880000|2022-04-20 05:18:00|149479.4|149349.4|149474.7|149344.7|149489.5|149359.5|149463.4|149333.4|28
1650431890000|2022-04-20 05:18:10|149477.7|149347.7|149479.2|149349.2|149486.3|149356.3|149469.2|149339.2|28
1650431900000|2022-04-20 05:18:20|149478.7|149348.7|149479.8|149349.8|149482.4|149352.4|149471.1|149341.1|32
1650431910000|2022-04-20 05:18:30|149479.7|149349.7|149475.6|149345.6|149481.6|149351.6|149474.6|149344.6|27
1650431920000|2022-04-20 05:18:40|149477.2|149347.2|149474.1|149344.1|149477.7|149347.7|149472.8|149342.8|19
1650431930000|2022-04-20 05:18:50|149473.7|149343.7|149472.4|149342.4|149475.2|149345.2|149470.7|149340.7|14
1650431940000|2022-04-20 05:19:00|149472.3|149342.3|149470.1|149340.1|149472.3|149342.3|149466.8|149336.8|15
1650431950000|2022-04-20 05:19:10|149470.3|149340.3|149473.6|149343.6|149473.8|149343.8|149469.3|149339.3|17
1650431960000|2022-04-20 05:19:20|149474|149344|149470.9|149340.9|149475.6|149345.6|149470|149340|23
1650431970000|2022-04-20 05:19:30|149474.3|149344.3|149473.9|149343.9|149474.3|149344.3|149470.9|149340.9|29
1650431980000|2022-04-20 05:19:40|149473.2|149343.2|149475.5|149345.5|149476.4|149346.4|149472|149342|22
1650431990000|2022-04-20 05:19:50|149475.8|149345.8|149468.1|149338.1|149476.6|149346.6|149468.1|149338.1|22
1650432000000|2022-04-20 05:20:00|149469.3|149339.3|149478.4|149348.4|149478.8|149348.8|149468.4|149338.4|20
1650432010000|2022-04-20 05:20:10|149478.3|149348.3|149474.1|149344.1|149478.5|149348.5|149471.8|149341.8|25
1650432020000|2022-04-20 05:20:20|149474|149344|149475.2|149345.2|149475.3|149345.3|149471.4|149341.4|22
1650432030000|2022-04-20 05:20:30|149474.9|149344.9|149472.9|149342.9|149474.9|149344.9|149469.5|149339.5|13
1650432040000|2022-04-20 05:20:40|149471.6|149341.6|149469.1|149339.1|149473.2|149343.2|149469.1|149339.1|10
1650432050000|2022-04-20 05:20:50|149472.2|149342.2|149473.9|149343.9|149474.9|149344.9|149453.1|149323.1|31
1650432060000|2022-04-20 05:21:00|149473.1|149343.1|149477.5|149347.5|149477.5|149347.5|149471.1|149341.1|19
1650432070000|2022-04-20 05:21:10|149475.7|149345.7|149469.5|149339.5|149477.2|149347.2|149469.4|149339.4|19
1650432080000|2022-04-20 05:21:20|149468.2|149338.2|149469.6|149339.6|149470.8|149340.8|149468.2|149338.2|12
1650432090000|2022-04-20 05:21:30|149471.8|149341.8|149471.5|149341.5|149472.2|149342.2|149468.8|149338.8|16
1650432100000|2022-04-20 05:21:40|149467.1|149337.1|149464.1|149334.1|149467.3|149337.3|149463.6|149333.6|19
1650432110000|2022-04-20 05:21:50|149463.5|149333.5|149464.7|149334.7|149470.4|149340.4|149463.5|149333.5|19
1650432120000|2022-04-20 05:22:00|149465.8|149335.8|149472.4|149342.4|149473.6|149343.6|149463.8|149333.8|20
1650432130000|2022-04-20 05:22:10|149472.8|149342.8|149472.9|149342.9|149473.9|149343.9|149468.2|149338.2|24
1650432140000|2022-04-20 05:22:20|149471.4|149341.4|149470.5|149340.5|149472.3|149342.3|149470.2|149340.2|20
1650432150000|2022-04-20 05:22:30|149472.1|149342.1|149462.4|149332.4|149472.7|149342.7|149461.3|149331.3|22
1650432160000|2022-04-20 05:22:40|149460.6|149330.6|149470|149340|149475|149345|149460.6|149330.6|24
1650432170000|2022-04-20 05:22:50|149470.1|149340.1|149474|149344|149474.4|149344.4|149469.4|149339.4|18
1650432180000|2022-04-20 05:23:00|149475.7|149345.7|149472.9|149342.9|149475.7|149345.7|149472.4|149342.4|17
1650432190000|2022-04-20 05:23:10|149471.5|149341.5|149470.4|149340.4|149471.9|149341.9|149469.8|149339.8|24
1650432200000|2022-04-20 05:23:20|149469.7|149339.7|149469.4|149339.4|149471.5|149341.5|149467.2|149337.2|17
1650432210000|2022-04-20 05:23:30|149471.6|149341.6|149468.5|149338.5|149471.8|149341.8|149459.4|149329.4|28
1650432220000|2022-04-20 05:23:40|149468.3|149338.3|149471.3|149341.3|149472.8|149342.8|149464.8|149334.8|18
1650432230000|2022-04-20 05:23:50|149470.4|149340.4|149472|149342|149473.9|149343.9|149469.1|149339.1|17
1650432240000|2022-04-20 05:24:00|149473.2|149343.2|149470.7|149340.7|149473.2|149343.2|149470.4|149340.4|13
1650432250000|2022-04-20 05:24:10|149471.9|149341.9|149471.2|149341.2|149471.9|149341.9|149465.5|149335.5|17
1650432260000|2022-04-20 05:24:20|149470|149340|149472.4|149342.4|149474.7|149344.7|149468.1|149338.1|20
1650432270000|2022-04-20 05:24:30|149471.3|149341.3|149471.2|149341.2|149474.6|149344.6|149471.2|149341.2|14
1650432280000|2022-04-20 05:24:40|149472.6|149342.6|149477.5|149347.5|149478.8|149348.8|149466.5|149336.5|12
1650432290000|2022-04-20 05:24:50|149478|149348|149471.1|149341.1|149478|149348|149469.4|149339.4|15
1650432300000|2022-04-20 05:25:00|149470.3|149340.3|149472.6|149342.6|149475.2|149345.2|149464|149334|20
1650432310000|2022-04-20 05:25:10|149472|149342|149469.4|149339.4|149475.5|149345.5|149469.4|149339.4|11
1650432320000|2022-04-20 05:25:20|149469.3|149339.3|149471.2|149341.2|149477.8|149347.8|149461|149331|20
1650432330000|2022-04-20 05:25:30|149469.7|149339.7|149470.5|149340.5|149475|149345|149468.6|149338.6|29
1650432340000|2022-04-20 05:25:40|149472.3|149342.3|149472.4|149342.4|149476|149346|149469.6|149339.6|16
1650432350000|2022-04-20 05:25:50|149473.5|149343.5|149470|149340|149474.5|149344.5|149470|149340|18
1650432360000|2022-04-20 05:26:00|149474.6|149344.6|149472.7|149342.7|149474.6|149344.6|149467.7|149337.7|24
1650432370000|2022-04-20 05:26:10|149473.2|149343.2|149475.1|149345.1|149476.3|149346.3|149472.3|149342.3|25
1650432380000|2022-04-20 05:26:20|149473.6|149343.6|149472|149342|149476.3|149346.3|149471.7|149341.7|22
1650432390000|2022-04-20 05:26:30|149471.9|149341.9|149474.5|149344.5|149476.6|149346.6|149470.8|149340.8|25
1650432400000|2022-04-20 05:26:40|149477.2|149347.2|149471.6|149341.6|149477.2|149347.2|149468|149338|18
1650432410000|2022-04-20 05:26:50|149474.6|149344.6|149469.8|149339.8|149474.6|149344.6|149469.8|149339.8|13
1650432420000|2022-04-20 05:27:00|149468.5|149338.5|149468|149338|149472.7|149342.7|149460.5|149330.5|25
1650432430000|2022-04-20 05:27:10|149471.9|149341.9|149469.5|149339.5|149471.9|149341.9|149466.1|149336.1|27
1650432440000|2022-04-20 05:27:20|149467.4|149337.4|149465.7|149335.7|149468.7|149338.7|149464.9|149334.9|17
1650432450000|2022-04-20 05:27:30|149465.8|149335.8|149469|149339|149471.5|149341.5|149465|149335|19
1650432460000|2022-04-20 05:27:40|149469.4|149339.4|149473.4|149343.4|149476.8|149346.8|149467.5|149337.5|15
1650432470000|2022-04-20 05:27:50|149472.7|149342.7|149470.3|149340.3|149472.7|149342.7|149467.3|149337.3|18
1650432480000|2022-04-20 05:28:00|149470.8|149340.8|149471.3|149341.3|149476.7|149346.7|149458.9|149328.9|27
1650432490000|2022-04-20 05:28:10|149475|149345|149467.3|149337.3|149480.7|149350.7|149467.3|149337.3|30
1650432500000|2022-04-20 05:28:20|149465|149335|149468.9|149338.9|149475.4|149345.4|149465|149335|22
1650432510000|2022-04-20 05:28:30|149474.9|149344.9|149474.4|149344.4|149478|149348|149467.3|149337.3|18
1650432520000|2022-04-20 05:28:40|149471.3|149341.3|149473.2|149343.2|149474.4|149344.4|149470.1|149340.1|20
1650432530000|2022-04-20 05:28:50|149473.6|149343.6|149473.7|149343.7|149479.3|149349.3|149471.5|149341.5|24
1650432540000|2022-04-20 05:29:00|149477.2|149347.2|149470.6|149340.6|149477.2|149347.2|149468.8|149338.8|19
1650432550000|2022-04-20 05:29:10|149471.2|149341.2|149479.7|149349.7|149482.6|149352.6|149469|149339|17
1650432560000|2022-04-20 05:29:20|149479.2|149349.2|149476.6|149346.6|149479.6|149349.6|149472.7|149342.7|24
1650432570000|2022-04-20 05:29:30|149475.4|149345.4|149474.5|149344.5|149478.7|149348.7|149474.4|149344.4|22
1650432580000|2022-04-20 05:29:40|149474|149344|149469.7|149339.7|149480.7|149350.7|149469.7|149339.7|27
1650432590000|2022-04-20 05:29:50|149475.2|149345.2|149475.2|149345.2|149479.4|149349.4|149470.1|149340.1|25
1650432600000|2022-04-20 05:30:00|149473.1|149343.1|149477.7|149347.7|149478.3|149348.3|149470.2|149340.2|29
1650432610000|2022-04-20 05:30:10|149478.5|149348.5|149476.3|149346.3|149484.4|149354.4|149472.9|149342.9|36
1650432620000|2022-04-20 05:30:20|149476.7|149346.7|149473.6|149343.6|149476.7|149346.7|149467.6|149337.6|36
1650432630000|2022-04-20 05:30:30|149473.3|149343.3|149465.1|149335.1|149479.3|149349.3|149463.8|149333.8|26
1650432640000|2022-04-20 05:30:40|149466.6|149336.6|149463.8|149333.8|149477.5|149347.5|149463.8|149333.8|32
1650432650000|2022-04-20 05:30:50|149467.1|149337.1|149469.8|149339.8|149472.7|149342.7|149462.4|149332.4|22
1650432660000|2022-04-20 05:31:00|149472.2|149342.2|149476.1|149346.1|149476.1|149346.1|149464.9|149334.9|22
1650432670000|2022-04-20 05:31:10|149476|149346|149462.9|149332.9|149476|149346|149450.5|149320.5|33
1650432680000|2022-04-20 05:31:20|149457.9|149327.9|149473.6|149343.6|149473.7|149343.7|149457.9|149327.9|28
1650432690000|2022-04-20 05:31:30|149473.7|149343.7|149466|149336|149475.3|149345.3|149466|149336|24
1650432700000|2022-04-20 05:31:40|149465.9|149335.9|149474.7|149344.7|149474.8|149344.8|149464.6|149334.6|28
1650432710000|2022-04-20 05:31:50|149472.2|149342.2|149468.6|149338.6|149473.8|149343.8|149455.6|149325.6|30
1650432720000|2022-04-20 05:32:00|149467.8|149337.8|149467.5|149337.5|149480.6|149350.6|149458.3|149328.3|24
1650432730000|2022-04-20 05:32:10|149465|149335|149474.1|149344.1|149474.2|149344.2|149463.4|149333.4|29
1650432740000|2022-04-20 05:32:20|149474.5|149344.5|149472.4|149342.4|149475.6|149345.6|149468.8|149338.8|24
1650432750000|2022-04-20 05:32:30|149472.7|149342.7|149473.8|149343.8|149475.1|149345.1|149468.9|149338.9|22
1650432760000|2022-04-20 05:32:40|149458.9|149328.9|149477.3|149347.3|149481.6|149351.6|149449.3|149319.3|24
1650432770000|2022-04-20 05:32:50|149464.9|149334.9|149475|149345|149477|149347|149464.9|149334.9|28
1650432780000|2022-04-20 05:33:00|149460.5|149330.5|149468.7|149338.7|149478.1|149348.1|149460.5|149330.5|31
1650432790000|2022-04-20 05:33:10|149469.4|149339.4|149471.1|149341.1|149473.4|149343.4|149464.8|149334.8|25
1650432800000|2022-04-20 05:33:20|149468.6|149338.6|149474.5|149344.5|149476.1|149346.1|149467.4|149337.4|25
1650432810000|2022-04-20 05:33:30|149474.3|149344.3|149477.5|149347.5|149477.8|149347.8|149457|149327|35
1650432820000|2022-04-20 05:33:40|149478|149348|149470.7|149340.7|149478|149348|149466.9|149336.9|29
1650432830000|2022-04-20 05:33:50|149470.1|149340.1|149465.4|149335.4|149471.9|149341.9|149465.4|149335.4|26
1650432840000|2022-04-20 05:34:00|149465.6|149335.6|149465.6|149335.6|149471.9|149341.9|149458.9|149328.9|29
1650432850000|2022-04-20 05:34:10|149465.8|149335.8|149472|149342|149477.4|149347.4|149455.7|149325.7|28
1650432860000|2022-04-20 05:34:20|149469.7|149339.7|149472.8|149342.8|149476.4|149346.4|149469.4|149339.4|20
1650432870000|2022-04-20 05:34:30|149475|149345|149469.8|149339.8|149475|149345|149462.3|149332.3|25
1650432880000|2022-04-20 05:34:40|149469.9|149339.9|149469.5|149339.5|149473.9|149343.9|149466.7|149336.7|20
1650432890000|2022-04-20 05:34:50|149469|149339|149465.7|149335.7|149470.2|149340.2|149465.2|149335.2|21
1650432900000|2022-04-20 05:35:00|149467.4|149337.4|149470.2|149340.2|149477.6|149347.6|149448.7|149318.7|29
1650432910000|2022-04-20 05:35:10|149463|149333|149456.3|149326.3|149470.5|149340.5|149456.3|149326.3|24
1650432920000|2022-04-20 05:35:20|149457.7|149327.7|149472.8|149342.8|149476.2|149346.2|149457|149327|29
1650432930000|2022-04-20 05:35:30|149454.9|149324.9|149466|149336|149468.6|149338.6|149451.7|149321.7|30
1650432940000|2022-04-20 05:35:40|149466.4|149336.4|149458.5|149328.5|149466.4|149336.4|149458.4|149328.4|30
1650432950000|2022-04-20 05:35:50|149458.8|149328.8|149464.4|149334.4|149465.4|149335.4|149456.5|149326.5|31
1650432960000|2022-04-20 05:36:00|149463|149333|149451.1|149321.1|149464.9|149334.9|149451.1|149321.1|23
1650432970000|2022-04-20 05:36:10|149459.2|149329.2|149453.2|149323.2|149463.1|149333.1|149448.7|149318.7|38
1650432980000|2022-04-20 05:36:20|149454.7|149324.7|149456.3|149326.3|149462.3|149332.3|149449.1|149319.1|38
1650432990000|2022-04-20 05:36:30|149454|149324|149445.4|149315.4|149460.2|149330.2|149442.6|149312.6|36
1650433000000|2022-04-20 05:36:40|149451.2|149321.2|149449.4|149319.4|149454.4|149324.4|149444.8|149314.8|29
1650433010000|2022-04-20 05:36:50|149451|149321|149455.3|149325.3|149460.3|149330.3|149451|149321|27
1650433020000|2022-04-20 05:37:00|149453.8|149323.8|149446.8|149316.8|149453.8|149323.8|149442.5|149312.5|27
1650433030000|2022-04-20 05:37:10|149435.3|149305.3|149444.4|149314.4|149461.9|149331.9|149435.3|149305.3|36
1650433040000|2022-04-20 05:37:20|149446.7|149316.7|149462.7|149332.7|149470.7|149340.7|149446.7|149316.7|25
1650433050000|2022-04-20 05:37:30|149450|149320|149445.2|149315.2|149458.1|149328.1|149439.8|149309.8|23
1650433060000|2022-04-20 05:37:40|149449.7|149319.7|149446.2|149316.2|149454.9|149324.9|149443.2|149313.2|25
1650433070000|2022-04-20 05:37:50|149446.1|149316.1|149459.3|149329.3|149460.1|149330.1|149440.2|149310.2|21
1650433080000|2022-04-20 05:38:00|149464.2|149334.2|149452.8|149322.8|149466.1|149336.1|149449.3|149319.3|26
1650433090000|2022-04-20 05:38:10|149451.5|149321.5|149459.2|149329.2|149463.4|149333.4|149445.7|149315.7|27
1650433100000|2022-04-20 05:38:20|149459.8|149329.8|149445.1|149315.1|149469.6|149339.6|149444|149314|27
1650433110000|2022-04-20 05:38:30|149440.7|149310.7|149442.5|149312.5|149448.1|149318.1|149437.2|149307.2|20
1650433120000|2022-04-20 05:38:40|149443.4|149313.4|149440.3|149310.3|149444.6|149314.6|149438.1|149308.1|16
1650433130000|2022-04-20 05:38:50|149445.7|149315.7|149440|149310|149470.3|149329.6|149434.4|149244.7|28
1650433140000|2022-04-20 05:39:00|149434.3|149304.3|149452.6|149322.6|149467.1|149325.6|149430.5|149257.6|30
1650433150000|2022-04-20 05:39:10|149455.3|149325.3|149458.1|149328.1|149465|149335|149448.9|149318.9|26
1650433160000|2022-04-20 05:39:20|149458.3|149328.3|149453.2|149323.2|149462.7|149332.7|149451.7|149321.7|28
1650433170000|2022-04-20 05:39:30|149456.3|149326.3|149449.9|149319.9|149458.2|149328.2|149449.9|149319.9|21
1650433180000|2022-04-20 05:39:40|149450|149320|149422.5|149292.5|149465.7|149326.1|149422.5|149248.5|28
1650433190000|2022-04-20 05:39:50|149434.5|149304.5|149440.6|149310.6|149449.6|149319.6|149431.6|149301.6|35
1650433200000|2022-04-20 05:40:00|149438.6|149308.6|149448.2|149318.2|149448.6|149318.6|149438.6|149308.6|37
1650433210000|2022-04-20 05:40:10|149441.9|149311.9|149432.7|149302.7|149444.5|149314.5|149432.7|149302.7|30
1650433220000|2022-04-20 05:40:20|149431.3|149301.3|149431|149301|149440.5|149310.5|149430.3|149300.3|22
1650433230000|2022-04-20 05:40:30|149433.6|149303.6|149439.2|149309.2|149451.8|149321.8|149412|149282|38
1650433240000|2022-04-20 05:40:40|149436.2|149306.2|149431.8|149301.8|149441.1|149311.1|149430.4|149300.4|27
1650433250000|2022-04-20 05:40:50|149433.6|149303.6|149432.9|149302.9|149439.9|149309.9|149430.4|149300.4|28
1650433260000|2022-04-20 05:41:00|149433|149303|149428.2|149298.2|149436.8|149306.8|149416.7|149286.7|31
1650433270000|2022-04-20 05:41:10|149425.1|149295.1|149441.7|149311.7|149441.7|149311.7|149422.3|149292.3|25
1650433280000|2022-04-20 05:41:20|149437.4|149307.4|149429.6|149299.6|149439.5|149309.5|149414|149284|35
1650433290000|2022-04-20 05:41:30|149435.8|149305.8|149414.8|149284.8|149435.8|149305.8|149414.8|149284.8|34
1650433300000|2022-04-20 05:41:40|149418.9|149288.9|149422.2|149292.2|149422.9|149292.9|149408.2|149278.2|34
1650433310000|2022-04-20 05:41:50|149422.3|149292.3|149411.1|149281.1|149422.3|149292.3|149400.4|149270.4|27
1650433320000|2022-04-20 05:42:00|149410.2|149280.2|149407.3|149277.3|149413.7|149283.7|149405.4|149275.4|18
1650433330000|2022-04-20 05:42:10|149405.6|149275.6|149415.8|149285.8|149417.1|149287.1|149402.1|149272.1|18
1650433340000|2022-04-20 05:42:20|149404|149274|149405.5|149275.5|149412.1|149282.1|149396.4|149266.4|22
1650433350000|2022-04-20 05:42:30|149399.8|149269.8|149401.2|149271.2|149408.9|149278.9|149393.3|149263.3|20
1650433360000|2022-04-20 05:42:40|149398.5|149268.5|149408.4|149278.4|149409.9|149279.9|149398.5|149268.5|18
1650433370000|2022-04-20 05:42:50|149396.6|149266.6|149410.2|149280.2|149411.8|149281.8|149395.9|149265.9|16
1650433380000|2022-04-20 05:43:00|149409|149279|149402.6|149272.6|149410.6|149280.6|149401.1|149271.1|17
1650433390000|2022-04-20 05:43:10|149395.2|149265.2|149402.2|149272.2|149402.9|149272.9|149395.2|149265.2|19
1650433400000|2022-04-20 05:43:20|149401.8|149271.8|149403.1|149273.1|149403.9|149273.9|149395.3|149265.3|14
1650433410000|2022-04-20 05:43:30|149390.4|149260.4|149404.2|149274.2|149405.4|149275.4|149390.4|149260.4|18
1650433420000|2022-04-20 05:43:40|149398.1|149268.1|149410.7|149280.7|149410.7|149280.7|149389.9|149259.9|20
1650433430000|2022-04-20 05:43:50|149411.1|149281.1|149404.4|149274.4|149411.7|149281.7|149403.9|149273.9|19
1650433440000|2022-04-20 05:44:00|149394.4|149264.4|149397.5|149267.5|149401.2|149271.2|149392.5|149262.5|20
1650433450000|2022-04-20 05:44:10|149398.1|149268.1|149403.6|149273.6|149405.4|149275.4|149397.1|149267.1|7
1650433460000|2022-04-20 05:44:20|149403.5|149273.5|149400.3|149270.3|149404.7|149274.7|149391.4|149261.4|18
1650433470000|2022-04-20 05:44:30|149396.5|149266.5|149397.1|149267.1|149400.1|149270.1|149395.9|149265.9|14
1650433480000|2022-04-20 05:44:40|149397.2|149267.2|149394.9|149264.9|149397.2|149267.2|149387.8|149257.8|10
1650433490000|2022-04-20 05:44:50|149394.5|149264.5|149397.8|149267.8|149399.5|149269.5|149393|149263|12
1650433500000|2022-04-20 05:45:00|149398.9|149268.9|149400.8|149270.8|149400.8|149270.8|149390.7|149260.7|15
1650433510000|2022-04-20 05:45:10|149403|149273|149394.8|149264.8|149405.4|149275.4|149391.6|149261.6|12
1650433520000|2022-04-20 05:45:20|149397.3|149267.3|149395.3|149265.3|149397.9|149267.9|149385.3|149255.3|18
1650433530000|2022-04-20 05:45:30|149395.7|149265.7|149393.1|149263.1|149398.1|149268.1|149389|149259|9
1650433540000|2022-04-20 05:45:40|149399.1|149269.1|149404.2|149274.2|149405.5|149275.5|149396.8|149266.8|8
1650433550000|2022-04-20 05:45:50|149402.4|149272.4|149396.2|149266.2|149406|149276|149395.2|149265.2|14
1650433560000|2022-04-20 05:46:00|149398.2|149268.2|149399.5|149269.5|149399.5|149269.5|149390|149260|16
1650433570000|2022-04-20 05:46:10|149399.4|149269.4|149403.1|149273.1|149403.8|149273.8|149397.5|149267.5|14
1650433580000|2022-04-20 05:46:20|149403.9|149273.9|149401.4|149271.4|149403.9|149273.9|149398.9|149268.9|11
1650433590000|2022-04-20 05:46:30|149403.6|149273.6|149399.7|149269.7|149403.6|149273.6|149387.1|149257.1|11
1650433600000|2022-04-20 05:46:40|149408.9|149278.9|149399|149269|149412.3|149282.3|149397.2|149267.2|15
1650433610000|2022-04-20 05:46:50|149398.9|149268.9|149401.9|149271.9|149401.9|149271.9|149397.7|149267.7|10
1650433620000|2022-04-20 05:47:00|149399.4|149269.4|149391.2|149261.2|149399.4|149269.4|149385.8|149255.8|20
1650433630000|2022-04-20 05:47:10|149398.4|149268.4|149387|149257|149398.7|149268.7|149387|149257|18
1650433640000|2022-04-20 05:47:20|149388.3|149258.3|149385.6|149255.6|149392.5|149262.5|149384.1|149254.1|13
1650433650000|2022-04-20 05:47:30|149386.2|149256.2|149391.2|149261.2|149391.2|149261.2|149381.8|149251.8|12
1650433660000|2022-04-20 05:47:40|149380.2|149250.2|149388.8|149258.8|149389.8|149259.8|149380.2|149250.2|6
1650433670000|2022-04-20 05:47:50|149377.8|149247.8|149393|149263|149393|149263|149375.4|149245.4|6
1650433680000|2022-04-20 05:48:00|149391.5|149261.5|149404|149274|149404|149274|149382.9|149252.9|10
1650433690000|2022-04-20 05:48:10|149405.5|149275.5|149394.5|149264.5|149405.5|149275.5|149383.6|149253.6|11
1650433700000|2022-04-20 05:48:20|149394.6|149264.6|149393.1|149263.1|149398.5|149268.5|149393.1|149263.1|13
1650433710000|2022-04-20 05:48:30|149385.3|149255.3|149390|149260|149390.8|149260.8|149382.2|149252.2|13
1650433720000|2022-04-20 05:48:40|149385.7|149255.7|149389.5|149259.5|149392|149262|149381.6|149251.6|10
1650433730000|2022-04-20 05:48:50|149381|149251|149396.9|149266.9|149401.7|149271.7|149381|149251|20
1650433740000|2022-04-20 05:49:00|149397.5|149267.5|149404.1|149274.1|149408.6|149278.6|149394.7|149264.7|33
1650433750000|2022-04-20 05:49:10|149404|149274|149407.7|149277.7|149415.2|149285.2|149404|149274|29
1650433760000|2022-04-20 05:49:20|149401.4|149271.4|149402.1|149272.1|149409.6|149279.6|149400.5|149270.5|26
1650433770000|2022-04-20 05:49:30|149403.1|149273.1|149414.1|149284.1|149414.1|149284.1|149398.5|149268.5|29
1650433780000|2022-04-20 05:49:40|149412.1|149282.1|149401.9|149271.9|149415.4|149285.4|149398.4|149268.4|25
1650433790000|2022-04-20 05:49:50|149402.9|149272.9|149408.4|149278.4|149429.2|149278.4|149389.6|149224.4|26
1650433800000|2022-04-20 05:50:00|149398.9|149268.9|149401.8|149271.8|149411.9|149281.9|149397.1|149267.1|24
1650433810000|2022-04-20 05:50:10|149405.9|149275.9|149396.9|149266.9|149406.2|149276.2|149396.4|149266.4|25
1650433820000|2022-04-20 05:50:20|149398.2|149268.2|149400.9|149270.9|149401|149271|149395.4|149265.4|18
1650433830000|2022-04-20 05:50:30|149404.6|149274.6|149420.6|149290.6|149421.7|149291.7|149399.2|149269.2|16
1650433840000|2022-04-20 05:50:40|149415.1|149285.1|149410.1|149280.1|149431.8|149285.1|149397.4|149212.2|20
1650433850000|2022-04-20 05:50:50|149407.4|149277.4|149399|149269|149414.1|149284.1|149397.3|149267.3|18
1650433860000|2022-04-20 05:51:00|149407.7|149277.7|149409.2|149279.2|149415|149285|149396.3|149266.3|24
1650433870000|2022-04-20 05:51:10|149407.8|149277.8|149409.5|149279.5|149411.7|149281.7|149403.1|149273.1|20
1650433880000|2022-04-20 05:51:20|149408.7|149278.7|149406.6|149276.6|149415.4|149285.4|149401.6|149271.6|28
1650433890000|2022-04-20 05:51:30|149412|149282|149409|149279|149418.1|149288.1|149405|149275|24
1650433900000|2022-04-20 05:51:40|149402.1|149272.1|149409.8|149279.8|149417.8|149287.8|149401.2|149271.2|25
1650433910000|2022-04-20 05:51:50|149405.7|149275.7|149405.4|149275.4|149412.3|149282.3|149402.4|149272.4|28
1650433920000|2022-04-20 05:52:00|149412|149282|149410.1|149280.1|149414.9|149284.9|149405.6|149275.6|28
1650433930000|2022-04-20 05:52:10|149406.4|149276.4|149405.8|149275.8|149408.4|149278.4|149403|149273|13
1650433940000|2022-04-20 05:52:20|149405.7|149275.7|149406.2|149276.2|149411|149281|149400.9|149270.9|16
1650433950000|2022-04-20 05:52:30|149408.6|149278.6|149406.5|149276.5|149416.2|149286.2|149404.9|149274.9|21
1650433960000|2022-04-20 05:52:40|149400.9|149270.9|149420.8|149290.8|149420.8|149290.8|149400.9|149270.9|15
1650433970000|2022-04-20 05:52:50|149422.1|149292.1|149416|149286|149422.9|149292.9|149406.5|149276.5|14
1650433980000|2022-04-20 05:53:00|149401.3|149271.3|149405.5|149275.5|149411.7|149281.7|149398.3|149268.3|25
1650433990000|2022-04-20 05:53:10|149404.4|149274.4|149412.5|149282.5|149421|149291|149403.4|149273.4|18
1650434000000|2022-04-20 05:53:20|149414.3|149284.3|149414.2|149284.2|149423.7|149293.7|149398.8|149268.8|22
1650434010000|2022-04-20 05:53:30|149403.8|149273.8|149406.3|149276.3|149429.9|149281.4|149395.2|149224.6|28
1650434020000|2022-04-20 05:53:40|149409.8|149279.8|149410.3|149280.3|149412|149282|149402.3|149272.3|25
1650434030000|2022-04-20 05:53:50|149410.4|149280.4|149423.3|149293.3|149423.3|149293.3|149408.2|149278.2|15
1650434040000|2022-04-20 05:54:00|149416.5|149286.5|149407.6|149277.6|149419.8|149289.8|149407.6|149277.6|22
1650434050000|2022-04-20 05:54:10|149406.7|149276.7|149405.7|149275.7|149446.8|149292.8|149405.7|149242.4|22
1650434060000|2022-04-20 05:54:20|149407.8|149277.8|149411.6|149281.6|149415.1|149285.1|149406.8|149276.8|18
1650434070000|2022-04-20 05:54:30|149451.8|149247.2|149417.7|149287.7|149451.8|149289.2|149399.9|149247.2|19
1650434080000|2022-04-20 05:54:40|149417.1|149287.1|149452.5|149240.2|149452.5|149288.9|149401|149240.2|21
1650434090000|2022-04-20 05:54:50|149451.3|149243.2|149412.2|149282.2|149451.3|149288.7|149412.2|149243.2|20
1650434100000|2022-04-20 05:55:00|149449.8|149247.6|149404.6|149274.6|149453.8|149290.2|149397.1|149222.2|27
1650434110000|2022-04-20 05:55:10|149453.3|149232.9|149426.3|149296.3|149453.3|149298|149414.4|149232.9|19
1650434120000|2022-04-20 05:55:20|149426.8|149296.8|149415|149285|149444|149299.4|149405.8|149227.9|25
1650434130000|2022-04-20 05:55:30|149416.2|149286.2|149417|149287|149422.6|149292.6|149408.8|149278.8|13
1650434140000|2022-04-20 05:55:40|149418.5|149288.5|149410.6|149280.6|149418.5|149288.5|149408.5|149278.5|19
1650434150000|2022-04-20 05:55:50|149411.8|149281.8|149427.7|149297.7|149448.3|149297.7|149411.8|149246.7|15
1650434160000|2022-04-20 05:56:00|149428.6|149298.6|149445.3|149230.3|149464.9|149300.2|149404.3|149228|18
1650434170000|2022-04-20 05:56:10|149446.6|149240.7|149411.6|149281.6|149450.8|149295.4|149399.7|149230.2|22
1650434180000|2022-04-20 05:56:20|149464.9|149243.9|149405.7|149275.7|149464.9|149284.8|149405.7|149222.4|17
1650434190000|2022-04-20 05:56:30|149457.4|149241.8|149413.9|149283.9|149463.1|149284.9|149405.2|149218|20
1650434200000|2022-04-20 05:56:40|149449.2|149245.6|149405.2|149275.2|149449.2|149286.2|149404.9|149245.6|18
1650434210000|2022-04-20 05:56:50|149410.3|149280.3|149404.9|149274.9|149417.1|149287.1|149403|149273|27
1650434220000|2022-04-20 05:57:00|149403.5|149273.5|149406.9|149276.9|149468.2|149294.4|149400.4|149237.6|32
1650434230000|2022-04-20 05:57:10|149411.8|149281.8|149396.8|149266.8|149411.8|149281.8|149396.6|149266.6|20
1650434240000|2022-04-20 05:57:20|149451.8|149224.2|149439.2|149229.6|149453|149277.6|149405|149224.2|12
1650434250000|2022-04-20 05:57:30|149440|149220.8|149403.2|149273.2|149456.6|149288.7|149397|149220.8|19
1650434260000|2022-04-20 05:57:40|149404.3|149274.3|149409.2|149279.2|149452.8|149286.7|149402.8|149241.1|30
1650434270000|2022-04-20 05:57:50|149408.7|149278.7|149412.1|149282.1|149418.2|149288.2|149408.7|149278.7|24
1650434280000|2022-04-20 05:58:00|149416.3|149286.3|149373.8|149243.8|149458.6|149292.3|149363.3|149233.3|24
1650434290000|2022-04-20 05:58:10|149367.6|149237.6|149371.3|149241.3|149386.2|149256.2|149362.4|149232.4|39
1650434300000|2022-04-20 05:58:20|149371|149241|149367.6|149237.6|149373.4|149243.4|149362.9|149232.9|30
1650434310000|2022-04-20 05:58:30|149367.5|149237.5|149367.7|149237.7|149381.2|149251.2|149354.4|149224.4|30
1650434320000|2022-04-20 05:58:40|149367.5|149237.5|149394|149264|149394|149264|149344.5|149214.5|33
1650434330000|2022-04-20 05:58:50|149378.5|149248.5|149370.8|149240.8|149410.1|149248.5|149354.6|149190.4|32
1650434340000|2022-04-20 05:59:00|149373.9|149243.9|149371.7|149241.7|149376.4|149246.4|149369.4|149239.4|30
1650434350000|2022-04-20 05:59:10|149371.6|149241.6|149373.6|149243.6|149378|149248|149368|149238|29
1650434360000|2022-04-20 05:59:20|149371.7|149241.7|149373.1|149243.1|149377.1|149247.1|149362.6|149232.6|28
1650434370000|2022-04-20 05:59:30|149373.4|149243.4|149373.5|149243.5|149380|149250|149371.2|149241.2|24
1650434380000|2022-04-20 05:59:40|149372|149242|149375|149245|149413.7|149252.6|149365.7|149190.1|32
1650434390000|2022-04-20 05:59:50|149369.2|149239.2|149377.9|149247.9|149379.7|149249.7|149369.1|149239.1|28
1650434400000|2022-04-20 06:00:00|149381.6|149251.6|149388.3|149258.3|149399.6|149269.6|149381.6|149251.6|33
1650434410000|2022-04-20 06:00:10|149388.4|149258.4|149386.3|149256.3|149392.8|149262.8|149377.9|149247.9|31
1650434420000|2022-04-20 06:00:20|149390.2|149260.2|149376.3|149246.3|149390.7|149260.7|149364.3|149234.3|37
1650434430000|2022-04-20 06:00:30|149370.2|149240.2|149383.7|149253.7|149385.6|149255.6|149370.2|149240.2|26
1650434440000|2022-04-20 06:00:40|149386.3|149256.3|149395.9|149265.9|149399|149269|149366.3|149236.3|34
1650434450000|2022-04-20 06:00:50|149396.5|149266.5|149391.6|149261.6|149396.5|149266.5|149388.1|149258.1|25
1650434460000|2022-04-20 06:01:00|149391.7|149261.7|149391.5|149261.5|149394.3|149264.3|149390.3|149260.3|30
1650434470000|2022-04-20 06:01:10|149392.1|149262.1|149387.6|149257.6|149392.1|149262.1|149386|149256|25
1650434480000|2022-04-20 06:01:20|149388.4|149258.4|149408.5|149278.5|149417.3|149287.3|149386.7|149256.7|33
1650434490000|2022-04-20 06:01:30|149407.4|149277.4|149419.5|149289.5|149427.6|149297.6|149407.4|149277.4|36
1650434500000|2022-04-20 06:01:40|149417.8|149287.8|149416.5|149286.5|149421.2|149291.2|149414|149284|24
1650434510000|2022-04-20 06:01:50|149413.8|149283.8|149398.4|149268.4|149413.8|149283.8|149378.5|149248.5|37
1650434520000|2022-04-20 06:02:00|149398.6|149268.6|149408.6|149278.6|149417.5|149287.5|149391.9|149261.9|38
1650434530000|2022-04-20 06:02:10|149407.6|149277.6|149410.6|149280.6|149412.4|149282.4|149404.8|149274.8|28
1650434540000|2022-04-20 06:02:20|149412.5|149282.5|149415.8|149285.8|149419.4|149289.4|149406|149276|23
1650434550000|2022-04-20 06:02:30|149415.9|149285.9|149406.6|149276.6|149422.4|149292.4|149402.6|149272.6|26
1650434560000|2022-04-20 06:02:40|149405.4|149275.4|149405.1|149275.1|149413.2|149283.2|149404.7|149274.7|35
1650434570000|2022-04-20 06:02:50|149405.3|149275.3|149412.4|149282.4|149412.4|149282.4|149400.8|149270.8|30
1650434580000|2022-04-20 06:03:00|149410.2|149280.2|149434.5|149304.5|149442.2|149312.2|149410.2|149280.2|37
1650434590000|2022-04-20 06:03:10|149432.5|149302.5|149440.6|149310.6|149441.1|149311.1|149431.2|149301.2|32
1650434600000|2022-04-20 06:03:20|149442.3|149312.3|149474|149344|149476.4|149346.4|149442.1|149312.1|37
1650434610000|2022-04-20 06:03:30|149474.8|149344.8|149477.7|149347.7|149477.7|149347.7|149465.2|149335.2|26
1650434620000|2022-04-20 06:03:40|149478|149348|149479.8|149349.8|149481.4|149351.4|149475|149345|27
1650434630000|2022-04-20 06:03:50|149477.1|149347.1|149476|149346|149487.9|149357.9|149467.9|149337.9|36
1650434640000|2022-04-20 06:04:00|149476.1|149346.1|149483.9|149353.9|149504.3|149374.3|149476|149346|31
1650434650000|2022-04-20 06:04:10|149486.4|149356.4|149488.3|149358.3|149488.4|149358.4|149483.1|149353.1|24
1650434660000|2022-04-20 06:04:20|149489|149359|149486.8|149356.8|149489.7|149359.7|149481.3|149351.3|19
1650434670000|2022-04-20 06:04:30|149487.1|149357.1|149480.9|149350.9|149487.3|149357.3|149476.9|149346.9|28
1650434680000|2022-04-20 06:04:40|149480.1|149350.1|149490.5|149360.5|149495.2|149365.2|149480.1|149350.1|31
1650434690000|2022-04-20 06:04:50|149492.6|149362.6|149531.5|149401.5|149556.3|149426.3|149492.6|149362.6|37
1650434700000|2022-04-20 06:05:00|149533.6|149403.6|149531.4|149401.4|149536.2|149406.2|149527.9|149397.9|20
1650434710000|2022-04-20 06:05:10|149527.9|149397.9|149534.5|149404.5|149534.7|149404.7|149527.9|149397.9|17
1650434720000|2022-04-20 06:05:20|149536|149406|149534.9|149404.9|149542.4|149412.4|149532.5|149402.5|31
1650434730000|2022-04-20 06:05:30|149537.3|149407.3|149535.9|149405.9|149538.1|149408.1|149533|149403|17
1650434740000|2022-04-20 06:05:40|149533.6|149403.6|149538.9|149408.9|149539.1|149409.1|149533.5|149403.5|17
1650434750000|2022-04-20 06:05:50|149539.5|149409.5|149536.6|149406.6|149539.5|149409.5|149534.7|149404.7|14
1650434760000|2022-04-20 06:06:00|149540|149410|149596|149466|149621.4|149491.4|149537.3|149407.3|28
1650434770000|2022-04-20 06:06:10|149594|149464|149617|149487|149626|149496|149585.2|149455.2|32
1650434780000|2022-04-20 06:06:20|149610.9|149480.9|149573.8|149443.8|149619.7|149489.7|149565.8|149435.8|34
1650434790000|2022-04-20 06:06:30|149573|149443|149651.5|149521.5|149659|149529|149570.4|149440.4|32
1650434800000|2022-04-20 06:06:40|149645.7|149515.7|149633.7|149503.7|149653|149523|149633.7|149503.7|27
1650434810000|2022-04-20 06:06:50|149634.2|149504.2|149637.3|149507.3|149642.8|149512.8|149632|149502|28
1650434820000|2022-04-20 06:07:00|149635.6|149505.6|149707.8|149577.8|149712.8|149582.8|149635.6|149505.6|34
1650434830000|2022-04-20 06:07:10|149711.2|149581.2|149704.6|149574.6|149712.3|149582.3|149701.4|149571.4|30
1650434840000|2022-04-20 06:07:20|149700.1|149570.1|149700|149570|149706.8|149576.8|149698.3|149568.3|26
1650434850000|2022-04-20 06:07:30|149700.1|149570.1|149707.3|149577.3|149712.7|149582.7|149698.6|149568.6|29
1650434860000|2022-04-20 06:07:40|149707.9|149577.9|149711.1|149581.1|149711.1|149581.1|149704.6|149574.6|27
1650434870000|2022-04-20 06:07:50|149709.4|149579.4|149706.8|149576.8|149709.4|149579.4|149703.2|149573.2|29
1650434880000|2022-04-20 06:08:00|149705.8|149575.8|149678.5|149588.5|149705.8|149591.1|149678.5|149565.7|21
1650434890000|2022-04-20 06:08:10|149679.1|149589.1|149693.5|149563.5|149697.8|149589.1|149678.7|149552.8|29
1650434900000|2022-04-20 06:08:20|149692.8|149562.8|149700.8|149570.8|149706.7|149576.7|149692.1|149562.1|32
1650434910000|2022-04-20 06:08:30|149701.7|149571.7|149694.7|149564.7|149702.5|149572.5|149693.2|149563.2|28
1650434920000|2022-04-20 06:08:40|149695.5|149565.5|149700.3|149570.3|149700.3|149570.3|149695.5|149565.5|29
1650434930000|2022-04-20 06:08:50|149700.5|149570.5|149707.1|149577.1|149715.9|149585.9|149696.4|149566.4|37
1650434940000|2022-04-20 06:09:00|149718|149588|149719.7|149589.7|149719.9|149589.9|149710.6|149580.6|24
1650434950000|2022-04-20 06:09:10|149719.4|149589.4|149784.8|149654.8|149795.7|149665.7|149719.4|149589.4|34
1650434960000|2022-04-20 06:09:20|149784.3|149654.3|149790.2|149660.2|149790.2|149660.2|149784|149654|19
1650434970000|2022-04-20 06:09:30|149793.9|149663.9|149778.4|149648.4|149802|149672|149778.1|149648.1|36
1650434980000|2022-04-20 06:09:40|149777.8|149647.8|149818.3|149688.3|149826.9|149696.9|149777.8|149647.8|37
1650434990000|2022-04-20 06:09:50|149817.2|149687.2|149846.8|149716.8|149849.5|149719.5|149817|149687|30
1650435000000|2022-04-20 06:10:00|149843.9|149713.9|149882.7|149752.7|149884.9|149754.9|149841.6|149711.6|34
1650435010000|2022-04-20 06:10:10|149898.8|149768.8|149902.6|149772.6|149911.2|149781.2|149898.8|149768.8|33
1650435020000|2022-04-20 06:10:20|149902.9|149772.9|149907.2|149777.2|149910.2|149780.2|149902.9|149772.9|21
1650435030000|2022-04-20 06:10:30|149907.1|149777.1|149909.4|149779.4|149924.2|149794.2|149902.1|149772.1|22
1650435040000|2022-04-20 06:10:40|149913.7|149783.7|149856.3|149726.3|149913.7|149783.7|149856.3|149726.3|26
1650435050000|2022-04-20 06:10:50|149839.5|149749.5|149850.9|149720.9|149869.8|149749.5|149839.5|149720.9|31
1650435060000|2022-04-20 06:11:00|149849.6|149719.6|149862.6|149732.6|149862.6|149732.6|149847.4|149717.4|34
1650435070000|2022-04-20 06:11:10|149863|149733|149859.1|149729.1|149865.6|149735.6|149853.4|149723.4|30
1650435080000|2022-04-20 06:11:20|149857.1|149727.1|149864.1|149734.1|149876.1|149758.2|149847.2|149725.7|28
1650435090000|2022-04-20 06:11:30|149864.8|149734.8|149865.7|149735.7|149867.8|149737.8|149862.1|149732.1|25
1650435100000|2022-04-20 06:11:40|149864.8|149734.8|149875.2|149745.2|149887.2|149757.2|149863.1|149733.1|31
1650435110000|2022-04-20 06:11:50|149873.5|149743.5|149872.7|149742.7|149878.7|149748.7|149865.4|149735.4|31
1650435120000|2022-04-20 06:12:00|149870.1|149740.1|149797.7|149667.7|149870.1|149740.1|149790.7|149660.7|37
1650435130000|2022-04-20 06:12:10|149798.4|149668.4|149791.2|149661.2|149798.4|149668.4|149788.8|149658.8|30
1650435140000|2022-04-20 06:12:20|149793.1|149663.1|149805.4|149675.4|149820.1|149690.1|149791.8|149661.8|35
1650435150000|2022-04-20 06:12:30|149807.2|149677.2|149806.4|149676.4|149809.7|149679.7|149804.4|149674.4|31
1650435160000|2022-04-20 06:12:40|149806.8|149676.8|149761.8|149631.8|149809.9|149679.9|149759.5|149629.5|33
1650435170000|2022-04-20 06:12:50|149765.9|149635.9|149766.8|149636.8|149771.1|149641.1|149757.8|149627.8|27
1650435180000|2022-04-20 06:13:00|149767.8|149637.8|149773.3|149643.3|149777.8|149647.8|149766.1|149636.1|30
1650435190000|2022-04-20 06:13:10|149775|149645|149792.4|149662.4|149802.8|149672.8|149775|149645|32
1650435200000|2022-04-20 06:13:20|149788|149658|149794.3|149664.3|149798.3|149668.3|149788|149658|22
1650435210000|2022-04-20 06:13:30|149792.1|149662.1|149786.2|149656.2|149794.9|149664.9|149779.9|149649.9|26
1650435220000|2022-04-20 06:13:40|149782.2|149652.2|149786.1|149656.1|149790.6|149660.6|149780.2|149650.2|26
1650435230000|2022-04-20 06:13:50|149786.3|149656.3|149805.4|149675.4|149805.4|149675.4|149784.6|149654.6|25
1650435240000|2022-04-20 06:14:00|149805.6|149675.6|149808.3|149678.3|149810.2|149680.2|149803.1|149673.1|31
1650435250000|2022-04-20 06:14:10|149809.4|149679.4|149797.3|149667.3|149809.6|149679.6|149794.8|149664.8|26
1650435260000|2022-04-20 06:14:20|149797.6|149667.6|149791.8|149661.8|149798.6|149668.6|149789.3|149659.3|23
1650435270000|2022-04-20 06:14:30|149791.9|149661.9|149786.2|149656.2|149791.9|149661.9|149781.6|149651.6|29
1650435280000|2022-04-20 06:14:40|149783.1|149653.1|149786.6|149656.6|149789.8|149659.8|149779|149649|29
1650435290000|2022-04-20 06:14:50|149786.3|149656.3|149772.6|149642.6|149786.5|149656.5|149765.8|149635.8|26
1650435300000|2022-04-20 06:15:00|149772.1|149642.1|149728.1|149598.1|149776.4|149646.4|149725|149595|24
1650435310000|2022-04-20 06:15:10|149731.9|149601.9|149749.8|149619.8|149754.8|149624.8|149731.9|149601.9|30
1650435320000|2022-04-20 06:15:20|149749.9|149619.9|149746|149616|149751.4|149621.4|149743.5|149613.5|25
1650435330000|2022-04-20 06:15:30|149746.7|149616.7|149746.5|149616.5|149748.8|149618.8|149745.4|149615.4|16
1650435340000|2022-04-20 06:15:40|149746.6|149616.6|149747.6|149617.6|149751.5|149621.5|149745.5|149615.5|22
1650435350000|2022-04-20 06:15:50|149745.5|149615.5|149681.7|149591.7|149767.7|149637.7|149681.7|149582.4|30
1650435360000|2022-04-20 06:16:00|149661.6|149571.6|149675.7|149545.7|149692.1|149571.6|149661.6|149545.7|32
1650435370000|2022-04-20 06:16:10|149675|149545|149687.8|149557.8|149690.9|149560.9|149675|149545|27
1650435380000|2022-04-20 06:16:20|149687.6|149557.6|149692.8|149562.8|149693.7|149563.7|149687.6|149557.6|27
1650435390000|2022-04-20 06:16:30|149690.3|149560.3|149693.7|149563.7|149696.4|149566.4|149689.7|149559.7|27
1650435400000|2022-04-20 06:16:40|149692.3|149562.3|149690.8|149560.8|149694.1|149564.1|149690.8|149560.8|17
1650435410000|2022-04-20 06:16:50|149690.3|149560.3|149679.3|149589.3|149699.1|149593.2|149679.3|149558.3|26
1650435420000|2022-04-20 06:17:00|149682.1|149592.1|149681.8|149591.8|149683.8|149593.8|149676.3|149586.3|28
1650435430000|2022-04-20 06:17:10|149681.6|149591.6|149733.5|149603.5|149739.9|149609.9|149681.6|149591.6|32
1650435440000|2022-04-20 06:17:20|149739.8|149609.8|149722|149632|149744.2|149634|149702|149601.5|27
1650435450000|2022-04-20 06:17:30|149720.7|149630.7|149724.3|149634.3|149725.3|149635.3|149719.5|149629.5|22
1650435460000|2022-04-20 06:17:40|149724.2|149634.2|149737.9|149647.9|149742|149652|149723.2|149633.2|27
1650435470000|2022-04-20 06:17:50|149738.3|149648.3|149772.2|149642.2|149781.9|149651.9|149738.3|149628.7|27
1650435480000|2022-04-20 06:18:00|149769.8|149639.8|149806.5|149676.5|149810.8|149680.8|149769.1|149639.1|34
1650435490000|2022-04-20 06:18:10|149804.9|149674.9|149801.3|149671.3|149804.9|149674.9|149798.1|149668.1|21
1650435500000|2022-04-20 06:18:20|149801.8|149671.8|149800.5|149670.5|149803.7|149673.7|149798.9|149668.9|21
1650435510000|2022-04-20 06:18:30|149800.4|149670.4|149795.7|149665.7|149805.2|149675.2|149795.7|149665.7|19
1650435520000|2022-04-20 06:18:40|149790.3|149660.3|149793.4|149663.4|149801.3|149671.3|149790.3|149660.3|22
1650435530000|2022-04-20 06:18:50|149795.1|149665.1|149781.8|149651.8|149798.2|149668.2|149776|149646|30
1650435540000|2022-04-20 06:19:00|149781.5|149651.5|149693|149563|149781.9|149651.9|149692.6|149562.6|23
1650435550000|2022-04-20 06:19:10|149685.9|149555.9|149693.8|149563.8|149698.4|149568.4|149685.9|149555.9|27
1650435560000|2022-04-20 06:19:20|149694|149564|149694.6|149564.6|149697.8|149567.8|149693.1|149563.1|13
1650435570000|2022-04-20 06:19:30|149695.2|149565.2|149686.6|149556.6|149696.5|149566.5|149683.9|149553.9|13
1650435580000|2022-04-20 06:19:40|149686.7|149556.7|149702.9|149572.9|149710|149580|149686.7|149556.7|24
1650435590000|2022-04-20 06:19:50|149702.4|149572.4|149750.2|149620.2|149758.4|149628.4|149702.4|149572.4|28
1650435600000|2022-04-20 06:20:00|149753.5|149623.5|149754.4|149624.4|149758.4|149628.4|149751.6|149621.6|25
1650435610000|2022-04-20 06:20:10|149754.3|149624.3|149748.5|149618.5|149766.9|149636.9|149747.1|149617.1|29
1650435620000|2022-04-20 06:20:20|149748.2|149618.2|149759.6|149629.6|149759.6|149629.6|149748.2|149618.2|26
1650435630000|2022-04-20 06:20:30|149759.9|149629.9|149769.6|149639.6|149769.6|149639.6|149757.2|149627.2|24
1650435640000|2022-04-20 06:20:40|149765.6|149635.6|149771.6|149641.6|149779|149649|149762.2|149632.2|26
1650435650000|2022-04-20 06:20:50|149770.9|149640.9|149766.8|149636.8|149770.9|149640.9|149758.4|149628.4|28
1650435660000|2022-04-20 06:21:00|149763.5|149633.5|149763.4|149633.4|149767.9|149637.9|149763.4|149633.4|20
1650435670000|2022-04-20 06:21:10|149762.4|149632.4|149776.5|149646.5|149782|149652|149762.4|149632.4|23
1650435680000|2022-04-20 06:21:20|149772.5|149642.5|149756.1|149626.1|149776.6|149646.6|149750.8|149620.8|30
1650435690000|2022-04-20 06:21:30|149757.1|149627.1|149748.7|149618.7|149759.4|149629.4|149745.8|149615.8|26
1650435700000|2022-04-20 06:21:40|149748.9|149618.9|149747.2|149617.2|149751.2|149621.2|149746.6|149616.6|29
1650435710000|2022-04-20 06:21:50|149747.6|149617.6|149755.4|149625.4|149756.5|149626.5|149746|149616|16
1650435720000|2022-04-20 06:22:00|149754.8|149624.8|149842.6|149712.6|149850.3|149732.6|149754.5|149624.5|25
1650435730000|2022-04-20 06:22:10|149839.2|149709.2|149838.2|149708.2|149848.1|149718.1|149825.8|149695.8|24
1650435740000|2022-04-20 06:22:20|149838.5|149708.5|149804.1|149674.1|149838.5|149708.5|149803.9|149673.9|24
1650435750000|2022-04-20 06:22:30|149805.6|149675.6|149811.2|149681.2|149813.1|149683.1|149803.9|149673.9|20
1650435760000|2022-04-20 06:22:40|149813.5|149683.5|149813.3|149683.3|149813.5|149683.5|149808.8|149678.8|26
1650435770000|2022-04-20 06:22:50|149813.5|149683.5|149811.7|149681.7|149817.4|149687.4|149811.7|149681.7|19
1650435780000|2022-04-20 06:23:00|149812.8|149682.8|149797.2|149707.2|149815.1|149707.4|149797.2|149680.6|19
1650435790000|2022-04-20 06:23:10|149793.8|149703.8|149812|149682|149812.1|149704.6|149790.7|149679|23
1650435800000|2022-04-20 06:23:20|149805.7|149675.7|149796.1|149706.1|149819.5|149706.1|149796.1|149669.4|28
1650435810000|2022-04-20 06:23:30|149797.3|149707.3|149818|149688|149819.4|149708.4|149794|149684.5|24
1650435820000|2022-04-20 06:23:40|149813.6|149683.6|149792.7|149702.7|149813.6|149709.4|149790.2|149683.6|19
1650435830000|2022-04-20 06:23:50|149799|149709|149804.2|149714.2|149812.6|149719.5|149793.8|149676.9|20
1650435840000|2022-04-20 06:24:00|149805.1|149715.1|149811.5|149721.5|149825.4|149727|149801.7|149692.8|32
1650435850000|2022-04-20 06:24:10|149810|149720|149813.5|149723.5|149829|149739|149802.9|149712.9|22
1650435860000|2022-04-20 06:24:20|149814.3|149724.3|149810.3|149720.3|149821.9|149731.9|149808.7|149718.7|24
1650435870000|2022-04-20 06:24:30|149809.9|149719.9|149811.7|149721.7|149840.9|149729.3|149809.6|149693.7|28
1650435880000|2022-04-20 06:24:40|149810.3|149720.3|149839.1|149749.1|149854.4|149749.1|149808.5|149718.5|35
1650435890000|2022-04-20 06:24:50|149837.8|149747.8|149832.2|149742.2|149840.3|149750.3|149829.7|149739.7|35
1650435900000|2022-04-20 06:25:00|149834.1|149744.1|149854|149724|149854|149748.3|149831.1|149724|30
1650435910000|2022-04-20 06:25:10|149839.5|149749.5|149833.6|149743.6|149860.4|149750.9|149826.6|149719.1|29
1650435920000|2022-04-20 06:25:20|149833.7|149743.7|149832.4|149742.4|149836.1|149746.1|149831.1|149741.1|16
1650435930000|2022-04-20 06:25:30|149832.6|149742.6|149863.1|149733.1|149863.1|149753.9|149831.9|149722|18
1650435940000|2022-04-20 06:25:40|149863.3|149733.3|149956.4|149826.4|149964|149852.3|149841.4|149733.1|30
1650435950000|2022-04-20 06:25:50|149955.6|149825.6|150014.6|149884.6|150021.3|149891.3|149955.6|149825.6|30
1650435960000|2022-04-20 06:26:00|150015.6|149885.6|150008.4|149878.4|150015.6|149885.6|150008.4|149878.4|24
1650435970000|2022-04-20 06:26:10|150017.8|149887.8|150008.3|149878.3|150017.8|149887.8|150000.3|149870.3|32
1650435980000|2022-04-20 06:26:20|150008.8|149878.8|150004.2|149874.2|150009|149879|150002.5|149872.5|31
1650435990000|2022-04-20 06:26:30|150004|149874|150005.7|149875.7|150011.6|149881.6|150000|149870|34
1650436000000|2022-04-20 06:26:40|150005.8|149875.8|150012.5|149882.5|150017.6|149887.6|150005.5|149875.5|32
1650436010000|2022-04-20 06:26:50|150011.6|149881.6|150050.1|149920.1|150052.6|149922.6|150010.5|149880.5|34
1650436020000|2022-04-20 06:27:00|150050.7|149920.7|150058.1|149928.1|150062.7|149932.7|150046.3|149916.3|35
1650436030000|2022-04-20 06:27:10|150057.9|149927.9|150089.3|149959.3|150091.9|149961.9|150057.8|149927.8|33
1650436040000|2022-04-20 06:27:20|150082.8|149952.8|150104.7|149974.7|150107.6|149977.6|150082.8|149952.8|25
1650436050000|2022-04-20 06:27:30|150098.8|149968.8|150100.5|149970.5|150102.4|149972.4|150098.8|149968.8|31
1650436060000|2022-04-20 06:27:40|150101.4|149971.4|150103.5|149973.5|150105.2|149975.2|150099.4|149969.4|21
1650436070000|2022-04-20 06:27:50|150103.2|149973.2|150100.1|149970.1|150105.4|149975.4|150098.8|149968.8|24
1650436080000|2022-04-20 06:28:00|150098.9|149968.9|150107.2|149977.2|150107.2|149977.2|150098.9|149968.9|30
1650436090000|2022-04-20 06:28:10|150102.4|149972.4|150107.6|149977.6|150108.6|149978.6|150101.6|149971.6|28
1650436100000|2022-04-20 06:28:20|150107.5|149977.5|150092.5|149962.5|150111.8|149981.8|150089.2|149959.2|30
1650436110000|2022-04-20 06:28:30|150094.1|149964.1|150074.5|149984.5|150095.9|149988.4|150074.4|149962.4|20
1650436120000|2022-04-20 06:28:40|150074.4|149984.4|150100.2|149970.2|150100.2|149992.6|150069.7|149969.6|17
1650436130000|2022-04-20 06:28:50|150100.4|149970.4|150098.7|150008.7|150120.7|150008.7|150096.4|149970.4|17
1650436140000|2022-04-20 06:29:00|150097.8|150007.8|150103.6|149973.6|150104|150009|150082.5|149972|27
1650436150000|2022-04-20 06:29:10|150104.9|149974.9|150102|149972|150111.1|149981.1|150101.8|149971.8|29
1650436160000|2022-04-20 06:29:20|150102.5|149972.5|150100.2|149970.2|150103.6|149973.6|150098.6|149968.6|22
1650436170000|2022-04-20 06:29:30|150100.3|149970.3|150112.8|149982.8|150113.4|149983.4|150100|149970|28
1650436180000|2022-04-20 06:29:40|150111.7|149981.7|150114.1|149984.1|150116.2|149986.2|150110.1|149980.1|29
1650436190000|2022-04-20 06:29:50|150114.7|149984.7|150091.9|149961.9|150117.8|149987.8|150091.9|149961.9|38
1650436200000|2022-04-20 06:30:00|150092.1|149962.1|150090.6|149960.6|150092.9|149962.9|150088|149958|36
1650436210000|2022-04-20 06:30:10|150091.5|149961.5|150055.7|149925.7|150092.3|149962.3|150053|149923|34
1650436220000|2022-04-20 06:30:20|150056.7|149926.7|150055.2|149925.2|150057.8|149927.8|150053.9|149923.9|32
1650436230000|2022-04-20 06:30:30|150056.4|149926.4|150055.5|149925.5|150059|149929|150055.5|149925.5|16
1650436240000|2022-04-20 06:30:40|150057|149927|150060.3|149930.3|150060.8|149930.8|150057|149927|17
1650436250000|2022-04-20 06:30:50|150058.5|149928.5|150059.6|149929.6|150059.6|149929.6|150058.1|149928.1|12
1650436260000|2022-04-20 06:31:00|150059.9|149929.9|150046.5|149916.5|150060.3|149930.3|150042.4|149912.4|36
1650436270000|2022-04-20 06:31:10|150045.5|149915.5|150058.4|149928.4|150058.4|149928.4|150043.4|149913.4|33
1650436280000|2022-04-20 06:31:20|150058.7|149928.7|150079.7|149949.7|150082.8|149952.8|150056.9|149926.9|38
1650436290000|2022-04-20 06:31:30|150079.6|149949.6|150070.4|149940.4|150079.6|149949.6|150070.1|149940.1|27
1650436300000|2022-04-20 06:31:40|150071.1|149941.1|150064.4|149934.4|150071.1|149941.1|150059.7|149929.7|33
1650436310000|2022-04-20 06:31:50|150064.9|149934.9|150042.7|149912.7|150065.3|149935.3|150041.5|149911.5|32
1650436320000|2022-04-20 06:32:00|150043.2|149913.2|150041.6|149911.6|150043.2|149913.2|150038.2|149908.2|33
1650436330000|2022-04-20 06:32:10|150041.7|149911.7|150041|149911|150043.2|149913.2|150041|149911|21
1650436340000|2022-04-20 06:32:20|150040.9|149910.9|150040.5|149910.5|150040.9|149910.9|150036.4|149906.4|22
1650436350000|2022-04-20 06:32:30|150040.2|149910.2|150041.7|149911.7|150042.2|149912.2|150040|149910|21
1650436360000|2022-04-20 06:32:40|150041.1|149911.1|150054.6|149924.6|150056.6|149926.6|150041.1|149911.1|34
1650436370000|2022-04-20 06:32:50|150054.7|149924.7|150059.8|149929.8|150063.2|149933.2|150054.7|149924.7|29
1650436380000|2022-04-20 06:33:00|150059|149929|150052|149922|150059.9|149929.9|150051.3|149921.3|34
1650436390000|2022-04-20 06:33:10|150051.6|149921.6|150049.6|149919.6|150052.6|149922.6|150049.4|149919.4|33
1650436400000|2022-04-20 06:33:20|150049.5|149919.5|150050.8|149920.8|150051.7|149921.7|150049.5|149919.5|24
1650436410000|2022-04-20 06:33:30|150050.5|149920.5|150048.8|149918.8|150050.5|149920.5|150048.6|149918.6|24
1650436420000|2022-04-20 06:33:40|150048.7|149918.7|150050.3|149920.3|150052.5|149922.5|150048.3|149918.3|23
1650436430000|2022-04-20 06:33:50|150049.1|149919.1|150049.9|149919.9|150049.9|149919.9|150047.8|149917.8|10
1650436440000|2022-04-20 06:34:00|150049.2|149919.2|150044.8|149914.8|150049.5|149919.5|150041.4|149911.4|14
1650436450000|2022-04-20 06:34:10|150029.9|149899.9|150009.6|149879.6|150029.9|149899.9|150007|149877|31
1650436460000|2022-04-20 06:34:20|150008.2|149878.2|150012.9|149882.9|150012.9|149882.9|150007.9|149877.9|24
1650436470000|2022-04-20 06:34:30|150010.8|149880.8|150008.3|149878.3|150012.7|149882.7|150008.3|149878.3|19
1650436480000|2022-04-20 06:34:40|150008.2|149878.2|150007.7|149877.7|150015.6|149885.6|150007.3|149877.3|21
1650436490000|2022-04-20 06:34:50|150009.3|149879.3|150010.9|149880.9|150010.9|149880.9|150006.6|149876.6|18
1650436500000|2022-04-20 06:35:00|150010.6|149880.6|150008.1|149878.1|150010.6|149880.6|150006.1|149876.1|17
1650436510000|2022-04-20 06:35:10|150008.8|149878.8|150009.2|149879.2|150011.9|149881.9|150004.7|149874.7|33
1650436520000|2022-04-20 06:35:20|150009|149879|150006.9|149876.9|150009|149879|150003.1|149873.1|21
1650436530000|2022-04-20 06:35:30|150008.1|149878.1|150006.6|149876.6|150008.4|149878.4|150005.2|149875.2|21
1650436540000|2022-04-20 06:35:40|150006.7|149876.7|150010.9|149880.9|150010.9|149880.9|150004.4|149874.4|20
1650436550000|2022-04-20 06:35:50|150008.4|149878.4|150006.9|149876.9|150013.8|149883.8|150006.9|149876.9|32
1650436560000|2022-04-20 06:36:00|150007.2|149877.2|149989.3|149859.3|150010.6|149880.6|149989.3|149859.3|34
1650436570000|2022-04-20 06:36:10|149990.9|149860.9|149994.7|149864.7|149994.7|149864.7|149990.2|149860.2|31
1650436580000|2022-04-20 06:36:20|149994.4|149864.4|149993.3|149863.3|149994.4|149864.4|149989.7|149859.7|21
1650436590000|2022-04-20 06:36:30|149993.5|149863.5|149998.6|149868.6|150004.8|149874.8|149992.8|149862.8|26
1650436600000|2022-04-20 06:36:40|149995.4|149865.4|149991.8|149861.8|149997.7|149867.7|149988.3|149858.3|27
1650436610000|2022-04-20 06:36:50|149991.2|149861.2|149993.5|149863.5|149995.7|149865.7|149987.8|149857.8|27
1650436620000|2022-04-20 06:37:00|149992.3|149862.3|149988.8|149858.8|149999|149869|149987.7|149857.7|36
1650436630000|2022-04-20 06:37:10|149990.6|149860.6|149961.7|149871.7|149990.6|149871.7|149959.9|149848.3|28
1650436640000|2022-04-20 06:37:20|149962.1|149872.1|149982.3|149852.3|149982.5|149872.1|149958.7|149849|21
1650436650000|2022-04-20 06:37:30|149982.8|149852.8|149983|149853|149985.4|149855.4|149981.9|149851.9|21
1650436660000|2022-04-20 06:37:40|149982.8|149852.8|149982.9|149852.9|149988.3|149858.3|149979|149849|30
1650436670000|2022-04-20 06:37:50|149981.5|149851.5|149980.9|149850.9|149982.3|149869.1|149956.5|149843.6|27
1650436680000|2022-04-20 06:38:00|149980.2|149850.2|149973.6|149843.6|149981|149851|149969.5|149839.5|27
1650436690000|2022-04-20 06:38:10|149974.6|149844.6|149959.5|149829.5|149976.5|149846.5|149959.1|149829.1|29
1650436700000|2022-04-20 06:38:20|149962.2|149832.2|149975.5|149845.5|149975.5|149845.5|149959|149829|35
1650436710000|2022-04-20 06:38:30|149975.3|149845.3|149966.5|149836.5|149981.4|149851.4|149965.8|149835.8|33
1650436720000|2022-04-20 06:38:40|149966.6|149836.6|149963.1|149833.1|149966.6|149836.6|149961.3|149831.3|28
1650436730000|2022-04-20 06:38:50|149963.8|149833.8|149967|149837|149971.9|149841.9|149962.4|149832.4|32
1650436740000|2022-04-20 06:39:00|149967.3|149837.3|149917|149787|149968.2|149838.2|149913.1|149783.1|38
1650436750000|2022-04-20 06:39:10|149916.3|149786.3|149911.6|149781.6|149919.2|149789.2|149908.4|149778.4|34
1650436760000|2022-04-20 06:39:20|149910.6|149780.6|149906.4|149776.4|149910.6|149780.6|149903.4|149773.4|28
1650436770000|2022-04-20 06:39:30|149906.8|149776.8|149906.2|149776.2|149909.5|149779.5|149902.8|149772.8|32
1650436780000|2022-04-20 06:39:40|149905.6|149775.6|149912.6|149782.6|149916.1|149786.1|149885.9|149755.9|37
1650436790000|2022-04-20 06:39:50|149913.3|149783.3|149904.7|149814.7|149934.5|149819.3|149899|149769.7|29
1650436800000|2022-04-20 06:40:00|149905.6|149815.6|149912.8|149822.8|149955.3|149838.9|149903.7|149813.7|33
1650436810000|2022-04-20 06:40:10|149912.9|149822.9|149914.8|149824.8|149915.4|149825.4|149911|149821|27
1650436820000|2022-04-20 06:40:20|149914.9|149824.9|149911.1|149821.1|149918.3|149828.3|149910.7|149820.7|24
1650436830000|2022-04-20 06:40:30|149911.3|149821.3|149916.4|149826.4|149916.4|149826.4|149909.8|149819.8|32
1650436840000|2022-04-20 06:40:40|149916.1|149826.1|149920|149830|149922.1|149832.1|149914.6|149824.6|29
1650436850000|2022-04-20 06:40:50|149918.8|149828.8|149888.6|149758.6|149918.8|149828.8|149867|149755.6|31
1650436860000|2022-04-20 06:41:00|149888.4|149758.4|149881.1|149751.1|149890.1|149779.9|149866.6|149748.3|37
1650436870000|2022-04-20 06:41:10|149881|149751|149882.7|149752.7|149891.6|149761.6|149876.1|149746.1|30
1650436880000|2022-04-20 06:41:20|149884.3|149754.3|149888.4|149758.4|149894.9|149764.9|149880.7|149750.7|38
1650436890000|2022-04-20 06:41:30|149889.7|149759.7|149887.4|149757.4|149889.7|149759.7|149883|149753|31
1650436900000|2022-04-20 06:41:40|149887|149757|149888.5|149758.5|149890.3|149760.3|149886.8|149756.8|22
1650436910000|2022-04-20 06:41:50|149889.2|149759.2|149894.1|149764.1|149894.9|149764.9|149887.3|149757.3|23
1650436920000|2022-04-20 06:42:00|149891|149761|149891.7|149761.7|149892.2|149762.2|149888.8|149758.8|22
1650436930000|2022-04-20 06:42:10|149892|149762|149887.4|149757.4|149892|149762|149885|149755|30
1650436940000|2022-04-20 06:42:20|149888.1|149758.1|149890.8|149760.8|149891|149761|149886.7|149756.7|26
1650436950000|2022-04-20 06:42:30|149891.7|149761.7|149893.1|149763.1|149894.5|149764.5|149889.4|149759.4|30
1650436960000|2022-04-20 06:42:40|149892.7|149762.7|149874.1|149744.1|149897.4|149767.4|149874.1|149744.1|29
1650436970000|2022-04-20 06:42:50|149868.8|149738.8|149854.9|149724.9|149868.8|149738.8|149850.6|149720.6|38
1650436980000|2022-04-20 06:43:00|149853.6|149723.6|149855.4|149725.4|149855.8|149725.8|149848.1|149718.1|36
1650436990000|2022-04-20 06:43:10|149853.9|149723.9|149853.2|149723.2|149856.6|149726.6|149850.1|149720.1|28
1650437000000|2022-04-20 06:43:20|149850.5|149720.5|149849.6|149719.6|149853.5|149723.5|149849.5|149719.5|22
1650437010000|2022-04-20 06:43:30|149849.5|149719.5|149843|149713|149851|149721|149830.4|149700.4|25
1650437020000|2022-04-20 06:43:40|149840.5|149710.5|149837.6|149707.6|149840.5|149710.5|149828.3|149698.3|32
1650437030000|2022-04-20 06:43:50|149845.1|149715.1|149858.9|149728.9|149868|149738|149845.1|149715.1|34
1650437040000|2022-04-20 06:44:00|149859.6|149729.6|149853.6|149723.6|149862.4|149732.4|149851.6|149721.6|29
1650437050000|2022-04-20 06:44:10|149852.5|149722.5|149778.9|149648.9|149852.5|149722.5|149771|149641|28
1650437060000|2022-04-20 06:44:20|149776.8|149646.8|149771.5|149641.5|149779.8|149649.8|149766.2|149636.2|25
1650437070000|2022-04-20 06:44:30|149772.3|149642.3|149774.9|149644.9|149779.5|149649.5|149767.1|149637.1|28
1650437080000|2022-04-20 06:44:40|149774.1|149644.1|149767.4|149637.4|149780|149650|149767.4|149637.4|29
1650437090000|2022-04-20 06:44:50|149768.5|149638.5|149762.9|149632.9|149769.4|149639.4|149761.1|149631.1|25
1650437100000|2022-04-20 06:45:00|149763.9|149633.9|149777.5|149647.5|149782|149652|149763.9|149633.9|30
1650437110000|2022-04-20 06:45:10|149777.1|149647.1|149779.6|149649.6|149782.6|149652.6|149777.1|149647.1|20
1650437120000|2022-04-20 06:45:20|149778|149648|149778|149648|149779|149649|149775.5|149645.5|17
1650437130000|2022-04-20 06:45:30|149778.6|149648.6|149775.3|149645.3|149782.9|149652.9|149775.3|149645.3|23
1650437140000|2022-04-20 06:45:40|149775.2|149645.2|149774.7|149644.7|149776.6|149646.6|149768.7|149638.7|28
1650437150000|2022-04-20 06:45:50|149774.9|149644.9|149758.4|149628.4|149781.3|149651.3|149758.4|149628.4|27
1650437160000|2022-04-20 06:46:00|149758.3|149628.3|149760.4|149630.4|149763.9|149633.9|149758.3|149628.3|20
1650437170000|2022-04-20 06:46:10|149758|149628|149770.4|149640.4|149776.9|149646.9|149758|149628|24
1650437180000|2022-04-20 06:46:20|149771.2|149641.2|149765|149635|149773.3|149643.3|149762.8|149632.8|26
1650437190000|2022-04-20 06:46:30|149765.2|149635.2|149764.7|149634.7|149768.3|149638.3|149763.5|149633.5|27
1650437200000|2022-04-20 06:46:40|149766.4|149636.4|149765.3|149635.3|149766.4|149636.4|149761.8|149631.8|14
1650437210000|2022-04-20 06:46:50|149765|149635|149751.1|149621.1|149765.3|149651|149724.6|149620.4|24
1650437220000|2022-04-20 06:47:00|149751.6|149621.6|149752.6|149622.6|149754.5|149624.5|149750|149620|21
1650437230000|2022-04-20 06:47:10|149752.7|149622.7|149754.5|149624.5|149755.1|149625.1|149751.3|149621.3|22
1650437240000|2022-04-20 06:47:20|149753.9|149623.9|149756.8|149626.8|149758.1|149628.1|149752.5|149622.5|18
1650437250000|2022-04-20 06:47:30|149757.6|149627.6|149759.5|149629.5|149764.7|149634.7|149756.7|149626.7|21
1650437260000|2022-04-20 06:47:40|149759.6|149629.6|149757.7|149627.7|149759.6|149629.6|149755.8|149625.8|16
1650437270000|2022-04-20 06:47:50|149753.8|149623.8|149757|149627|149761.4|149631.4|149753.8|149623.8|14
1650437280000|2022-04-20 06:48:00|149757.2|149627.2|149754.4|149624.4|149761.1|149646.2|149735.3|149624.4|21
1650437290000|2022-04-20 06:48:10|149760.2|149630.2|149777.4|149647.4|149778|149648|149759.1|149629.1|31
1650437300000|2022-04-20 06:48:20|149777.9|149647.9|149777.3|149647.3|149778.8|149648.8|149775.7|149645.7|21
1650437310000|2022-04-20 06:48:30|149775.7|149645.7|149775.8|149645.8|149776.1|149646.1|149775.3|149645.3|10
1650437320000|2022-04-20 06:48:40|149775.1|149645.1|149749.7|149659.7|149776.4|149666.6|149747.5|149645.1|16
1650437330000|2022-04-20 06:48:50|149754.6|149664.6|149744.7|149654.7|149755.4|149665.4|149741.1|149651.1|21
1650437340000|2022-04-20 06:49:00|149745|149655|149739.3|149649.3|149745.6|149655.6|149737|149647|19
1650437350000|2022-04-20 06:49:10|149737.9|149647.9|149720.9|149630.9|149745.5|149647.9|149720.9|149609.3|17
1650437360000|2022-04-20 06:49:20|149721.5|149631.5|149720.8|149630.8|149721.5|149631.5|149716|149626|17
1650437370000|2022-04-20 06:49:30|149722.4|149632.4|149718.2|149628.2|149723.4|149633.4|149717.8|149627.8|20
1650437380000|2022-04-20 06:49:40|149718.4|149628.4|149727.3|149597.3|149732.3|149628.4|149714.1|149596.8|25
1650437390000|2022-04-20 06:49:50|149729.6|149599.6|149771.8|149641.8|149771.8|149641.8|149728|149598|31
1650437400000|2022-04-20 06:50:00|149753.5|149663.5|149722.3|149632.3|149776.7|149674.7|149721.1|149618.3|37
1650437410000|2022-04-20 06:50:10|149723.8|149633.8|149720.6|149630.6|149723.8|149633.8|149712.4|149622.4|24
1650437420000|2022-04-20 06:50:20|149720|149630|149718.2|149628.2|149721.5|149631.5|149717.1|149627.1|22
1650437430000|2022-04-20 06:50:30|149717.7|149627.7|149747.6|149617.6|149749.3|149634.5|149717.7|149613.7|23
1650437440000|2022-04-20 06:50:40|149746.1|149616.1|149747.1|149617.1|149749.1|149619.1|149746.1|149616.1|17
1650437450000|2022-04-20 06:50:50|149746.3|149616.3|149745.6|149615.6|149749.6|149619.6|149741.1|149611.1|30
1650437460000|2022-04-20 06:51:00|149746.8|149616.8|149735.6|149605.6|149746.8|149616.8|149734.6|149604.6|29
1650437470000|2022-04-20 06:51:10|149735.8|149605.8|149733.6|149603.6|149736.3|149606.3|149733.3|149603.3|20
1650437480000|2022-04-20 06:51:20|149732.3|149602.3|149732.1|149602.1|149733.6|149603.6|149731|149601|12
1650437490000|2022-04-20 06:51:30|149732.4|149602.4|149731.8|149601.8|149732.8|149602.8|149728.2|149598.2|14
1650437500000|2022-04-20 06:51:40|149730.7|149600.7|149693.1|149603.1|149730.7|149609.7|149693.1|149584|14
1650437510000|2022-04-20 06:51:50|149695.1|149605.1|149694.3|149604.3|149695.1|149605.1|149692.4|149602.4|12
1650437520000|2022-04-20 06:52:00|149693.8|149603.8|149707.6|149577.6|149710.2|149603.8|149693.8|149576.1|27
1650437530000|2022-04-20 06:52:10|149707.3|149577.3|149706.6|149576.6|149708.2|149578.2|149706.1|149576.1|23
1650437540000|2022-04-20 06:52:20|149706.5|149576.5|149708.7|149578.7|149709.8|149579.8|149706.5|149576.5|18
1650437550000|2022-04-20 06:52:30|149707.7|149577.7|149707.7|149577.7|149708|149578|149701.3|149571.3|19
1650437560000|2022-04-20 06:52:40|149705.8|149575.8|149705.3|149575.3|149707.4|149577.4|149703.1|149573.1|14
1650437570000|2022-04-20 06:52:50|149706.6|149576.6|149715.6|149585.6|149719.1|149589.1|149706.2|149576.2|27
1650437580000|2022-04-20 06:53:00|149714.6|149584.6|149714.3|149584.3|149720.7|149590.7|149713.8|149583.8|27
1650437590000|2022-04-20 06:53:10|149716|149586|149721.3|149591.3|149723.4|149593.4|149716|149586|24
1650437600000|2022-04-20 06:53:20|149722.1|149592.1|149704.4|149574.4|149722.8|149592.8|149704.4|149574.4|27
1650437610000|2022-04-20 06:53:30|149706.2|149576.2|149711.6|149581.6|149712.7|149582.7|149705.1|149575.1|22
1650437620000|2022-04-20 06:53:40|149711.4|149581.4|149705|149575|149712|149582|149700|149570|15
1650437630000|2022-04-20 06:53:50|149705.5|149575.5|149704.9|149574.9|149710.9|149580.9|149700.8|149570.8|31
1650437640000|2022-04-20 06:54:00|149705.6|149575.6|149704.1|149574.1|149707.6|149577.6|149701.8|149571.8|32
1650437650000|2022-04-20 06:54:10|149706.1|149576.1|149700.6|149570.6|149706.2|149576.2|149698.9|149568.9|21
1650437660000|2022-04-20 06:54:20|149702.1|149572.1|149595.5|149465.5|149702.1|149572.1|149584.9|149454.9|21
1650437670000|2022-04-20 06:54:30|149595.2|149465.2|149615.6|149485.6|149618|149488|149595.2|149465.2|34
1650437680000|2022-04-20 06:54:40|149613.1|149483.1|149631.2|149501.2|149644.1|149514.1|149609.7|149479.7|39
1650437690000|2022-04-20 06:54:50|149630.9|149500.9|149626.2|149496.2|149642.3|149532.5|149613.4|149483.4|35
1650437700000|2022-04-20 06:55:00|149626.1|149496.1|149610.6|149480.6|149626.1|149496.1|149610.4|149480.4|32
1650437710000|2022-04-20 06:55:10|149614.3|149484.3|149563.7|149433.7|149617.1|149487.1|149558.5|149428.5|29
1650437720000|2022-04-20 06:55:20|149563.3|149433.3|149582.1|149452.1|149584.9|149454.9|149560.7|149430.7|30
1650437730000|2022-04-20 06:55:30|149581.7|149451.7|149582.7|149452.7|149583.5|149453.5|149577.3|149447.3|23
1650437740000|2022-04-20 06:55:40|149584.3|149454.3|149581.9|149451.9|149584.3|149472.7|149541.4|149434.6|34
1650437750000|2022-04-20 06:55:50|149580.5|149450.5|149564.7|149474.7|149584.2|149477.7|149564.7|149445.9|29
1650437760000|2022-04-20 06:56:00|149562.9|149472.9|149565.2|149475.2|149569.2|149479.2|149562.1|149472.1|34
1650437770000|2022-04-20 06:56:10|149565|149475|149567|149477|149567.6|149477.6|149564.3|149474.3|18
1650437780000|2022-04-20 06:56:20|149569.7|149479.7|149571.3|149481.3|149594.5|149482.9|149567.8|149459.2|29
1650437790000|2022-04-20 06:56:30|149573.9|149483.9|149557.8|149467.8|149584|149487.1|149552.8|149452.4|30
1650437800000|2022-04-20 06:56:40|149557.3|149467.3|149563.7|149473.7|149567.6|149477.6|149556.6|149466.6|29
1650437810000|2022-04-20 06:56:50|149563.2|149473.2|149554.8|149464.8|149564.3|149474.3|149554.8|149464.8|25
1650437820000|2022-04-20 06:57:00|149549.9|149459.9|149539.9|149449.9|149553|149463|149537.5|149447.5|28
1650437830000|2022-04-20 06:57:10|149562.4|149432.4|149585|149455|149585|149455|149562.4|149432.4|37
1650437840000|2022-04-20 06:57:20|149585.2|149455.2|149587.8|149457.8|149590.6|149460.6|149585.2|149455.2|22
1650437850000|2022-04-20 06:57:30|149587|149457|149578.9|149488.9|149598.7|149494.6|149578|149457|30
1650437860000|2022-04-20 06:57:40|149580.1|149490.1|149579.7|149489.7|149581|149491|149576.3|149486.3|27
1650437870000|2022-04-20 06:57:50|149580|149490|149584.3|149494.3|149585.5|149495.5|149577.4|149487.4|22
1650437880000|2022-04-20 06:58:00|149579.6|149489.6|149573.4|149483.4|149580.8|149490.8|149573.4|149483.4|19
1650437890000|2022-04-20 06:58:10|149572.8|149482.8|149577.4|149487.4|149578.7|149488.7|149569.4|149479.4|24
1650437900000|2022-04-20 06:58:20|149576.3|149486.3|149574.7|149484.7|149578.6|149488.6|149574.3|149484.3|22
1650437910000|2022-04-20 06:58:30|149574|149484|149575.6|149485.6|149576.6|149486.6|149572.6|149482.6|27
1650437920000|2022-04-20 06:58:40|149573.8|149483.8|149574.3|149484.3|149577.5|149487.5|149572.9|149482.9|29
1650437930000|2022-04-20 06:58:50|149575.1|149485.1|149578|149488|149579.3|149489.3|149575.1|149485.1|21
1650437940000|2022-04-20 06:59:00|149577|149487|149578.9|149488.9|149583.6|149493.6|149577|149487|25
1650437950000|2022-04-20 06:59:10|149578.2|149488.2|149672|149542|149676.4|149565.4|149578.2|149488.2|34
1650437960000|2022-04-20 06:59:20|149670.1|149540.1|149673.3|149543.3|149678.4|149548.4|149663.6|149533.6|33
1650437970000|2022-04-20 06:59:30|149672.9|149542.9|149648.7|149558.7|149672.9|149564.3|149647.4|149536.1|30
1650437980000|2022-04-20 06:59:40|149649|149559|149634.8|149544.8|149649|149559|149634.8|149544.8|30
1650437990000|2022-04-20 06:59:50|149636.2|149546.2|149553.7|149423.7|149636.2|149546.2|149534.8|149418.2|35
1650438000000|2022-04-20 07:00:00|149555.7|149425.7|149606.9|149476.9|149606.9|149496.3|149555.7|149425.7|40
1650438010000|2022-04-20 07:00:10|149607.8|149477.8|149599|149509|149608|149509|149576.5|149477.8|31
1650438020000|2022-04-20 07:00:20|149595.9|149505.9|149597.5|149507.5|149601.3|149511.3|149595.2|149505.2|33
1650438030000|2022-04-20 07:00:30|149596.3|149506.3|149606.4|149516.4|149608.2|149518.2|149596.3|149506.3|37
1650438040000|2022-04-20 07:00:40|149606|149516|149615.3|149525.3|149617|149527|149602.4|149512.4|35
1650438050000|2022-04-20 07:00:50|149613.6|149523.6|149613.7|149523.7|149619.8|149529.8|149613|149523|38
1650438060000|2022-04-20 07:01:00|149614.1|149524.1|149669.1|149579.1|149669.1|149579.1|149614.1|149524.1|39
1650438070000|2022-04-20 07:01:10|149684.9|149594.9|149702.3|149612.3|149719.9|149629.9|149683|149593|37
1650438080000|2022-04-20 07:01:20|149703.1|149613.1|149711.3|149621.3|149712.2|149622.2|149702.7|149612.7|36
1650438090000|2022-04-20 07:01:30|149710.5|149620.5|149718.6|149628.6|149718.9|149628.9|149709.2|149619.2|40
1650438100000|2022-04-20 07:01:40|149713.3|149623.3|149753.4|149663.4|149769.6|149672.2|149713.3|149623.3|35
1650438110000|2022-04-20 07:01:50|149753.2|149663.2|149755.7|149665.7|149766.9|149676.9|149750.7|149660.7|34
1650438120000|2022-04-20 07:02:00|149761.9|149671.9|149840.9|149750.9|149841.8|149751.8|149761.9|149671.9|39
1650438130000|2022-04-20 07:02:10|149841.2|149751.2|149835.8|149745.8|149843.4|149753.4|149834.5|149744.5|36
1650438140000|2022-04-20 07:02:20|149836.2|149746.2|149832.7|149742.7|149839.8|149749.8|149832|149742|32
1650438150000|2022-04-20 07:02:30|149829.8|149739.8|149783.1|149693.1|149830.8|149740.8|149781.4|149691.4|36
1650438160000|2022-04-20 07:02:40|149783.7|149693.7|149790|149700|149791.5|149701.5|149780.8|149690.8|34
1650438170000|2022-04-20 07:02:50|149789.8|149699.8|149817.4|149727.4|149818.5|149728.5|149786.2|149696.2|38
1650438180000|2022-04-20 07:03:00|149817.3|149727.3|149842.1|149712.1|149842.6|149732.5|149815.9|149710.7|38
1650438190000|2022-04-20 07:03:10|149841.8|149711.8|149816|149726|149841.8|149745.2|149815.6|149704.2|39
1650438200000|2022-04-20 07:03:20|149815.8|149725.8|149795.5|149705.5|149817.6|149727.6|149793.3|149703.3|38
1650438210000|2022-04-20 07:03:30|149790.4|149700.4|149780|149690|149798.7|149700.4|149777.3|149667.2|34
1650438220000|2022-04-20 07:03:40|149778.8|149688.8|149797.5|149707.5|149800.6|149710.6|149778.7|149688.7|38
1650438230000|2022-04-20 07:03:50|149797.1|149707.1|149796.6|149706.6|149806.9|149716.9|149792.6|149702.6|35
1650438240000|2022-04-20 07:04:00|149796.8|149706.8|149813.8|149723.8|149825.4|149735.4|149796.8|149706.8|36
1650438250000|2022-04-20 07:04:10|149813.6|149723.6|149802.2|149712.2|149815.1|149725.1|149796.9|149706.9|37
1650438260000|2022-04-20 07:04:20|149802.4|149712.4|149802.3|149712.3|149806.9|149716.9|149798.9|149708.9|33
1650438270000|2022-04-20 07:04:30|149803.5|149713.5|149768.3|149678.3|149804|149714|149768.3|149678.3|34
1650438280000|2022-04-20 07:04:40|149767.7|149677.7|149782.8|149692.8|149784.9|149694.9|149767.7|149677.7|31
1650438290000|2022-04-20 07:04:50|149784.6|149694.6|149780.1|149690.1|149790.9|149700.9|149779|149689|35
1650438300000|2022-04-20 07:05:00|149777.9|149687.9|149797.9|149707.9|149802.1|149712.1|149777.9|149687.9|39
1650438310000|2022-04-20 07:05:10|149797.7|149707.7|149796.6|149706.6|149801.9|149711.9|149795.9|149705.9|39
1650438320000|2022-04-20 07:05:20|149795.8|149705.8|149794.2|149704.2|149804.1|149710.1|149782.1|149672|39
1650438330000|2022-04-20 07:05:30|149794.5|149704.5|149809.4|149719.4|149811.2|149721.2|149794.5|149704.5|38
1650438340000|2022-04-20 07:05:40|149812.8|149722.8|149812|149722|149815.7|149725.7|149810.9|149720.9|29
1650438350000|2022-04-20 07:05:50|149811.4|149721.4|149798.4|149708.4|149811.4|149721.4|149798|149708|28
1650438360000|2022-04-20 07:06:00|149797.9|149707.9|149779|149689|149798.1|149708.1|149778.7|149688.7|31
1650438370000|2022-04-20 07:06:10|149778.3|149688.3|149784.9|149694.9|149787.5|149697.5|149771.3|149681.3|37
1650438380000|2022-04-20 07:06:20|149785.5|149695.5|149787.2|149697.2|149800.1|149710.1|149782.2|149692.2|35
1650438390000|2022-04-20 07:06:30|149786.8|149696.8|149794.2|149704.2|149794.6|149704.6|149782.8|149692.8|35
1650438400000|2022-04-20 07:06:40|149796.2|149706.2|149791.7|149701.7|149812.8|149722.8|149781|149680.5|37
1650438410000|2022-04-20 07:06:50|149791.2|149701.2|149786.5|149696.5|149800.7|149701.2|149782.4|149670.7|36
1650438420000|2022-04-20 07:07:00|149784.5|149694.5|149795.3|149705.3|149798.3|149708.3|149784.5|149694.5|37
1650438430000|2022-04-20 07:07:10|149795.4|149705.4|149793.1|149703.1|149803.2|149713.2|149788.8|149698.8|36
1650438440000|2022-04-20 07:07:20|149793.4|149703.4|149782.6|149692.6|149805.4|149715.4|149781.4|149691.4|34
1650438450000|2022-04-20 07:07:30|149782.5|149692.5|149786.4|149696.4|149789.7|149699.7|149776.1|149686.1|38
1650438460000|2022-04-20 07:07:40|149793.1|149703.1|149786.1|149696.1|149800.4|149710.4|149781.3|149691.3|35
1650438470000|2022-04-20 07:07:50|149783.7|149693.7|149787.5|149697.5|149798.8|149708.8|149783.7|149693.7|32
1650438480000|2022-04-20 07:08:00|149782.8|149692.8|149791.2|149701.2|149792.9|149702.9|149782.8|149692.8|32
1650438490000|2022-04-20 07:08:10|149791.4|149701.4|149792.8|149702.8|149792.9|149702.9|149784.9|149694.9|31
1650438500000|2022-04-20 07:08:20|149792.9|149702.9|149795.2|149705.2|149803.2|149713.2|149792.9|149702.9|33
1650438510000|2022-04-20 07:08:30|149801.9|149711.9|149785.4|149695.4|149801.9|149711.9|149774.3|149684.3|39
1650438520000|2022-04-20 07:08:40|149793.7|149703.7|149801.3|149711.3|149804.1|149714.1|149784.5|149694.5|39
1650438530000|2022-04-20 07:08:50|149799.6|149709.6|149818|149728|149826.2|149736.2|149789.8|149699.8|33
1650438540000|2022-04-20 07:09:00|149816.7|149726.7|149818.6|149728.6|149819.7|149729.7|149811.3|149721.3|30
1650438550000|2022-04-20 07:09:10|149821.4|149731.4|149828.3|149738.3|149834.5|149744.5|149819.2|149729.2|33
1650438560000|2022-04-20 07:09:20|149828.5|149738.5|149788.3|149698.3|149828.5|149738.5|149781.3|149691.3|33
1650438570000|2022-04-20 07:09:30|149788.6|149698.6|149781.6|149691.6|149789.2|149699.2|149774.6|149684.6|37
1650438580000|2022-04-20 07:09:40|149781.7|149691.7|149724.7|149634.7|149786.9|149696.9|149724.7|149634.7|40
1650438590000|2022-04-20 07:09:50|149729|149639|149727.5|149637.5|149735.1|149645.1|149720.8|149630.8|39
1650438600000|2022-04-20 07:10:00|149731.9|149641.9|149729.1|149639.1|149735.5|149645.5|149728.1|149638.1|30
1650438610000|2022-04-20 07:10:10|149729|149639|149736.4|149646.4|149737.7|149647.7|149729|149639|21
1650438620000|2022-04-20 07:10:20|149736.1|149646.1|149733.3|149643.3|149736.1|149646.1|149730.4|149640.4|29
1650438630000|2022-04-20 07:10:30|149733.8|149643.8|149732.3|149642.3|149734|149644|149728.9|149638.9|33
1650438640000|2022-04-20 07:10:40|149732.1|149642.1|149727.2|149637.2|149737.6|149647.6|149727.2|149637.2|33
1650438650000|2022-04-20 07:10:50|149726.5|149636.5|149736.3|149646.3|149738.5|149648.5|149726.5|149636.5|35
1650438660000|2022-04-20 07:11:00|149737.6|149647.6|149736.8|149646.8|149737.6|149647.6|149735.1|149645.1|28
1650438670000|2022-04-20 07:11:10|149736.9|149646.9|149726.6|149636.6|149737.4|149647.4|149725.4|149635.4|27
1650438680000|2022-04-20 07:11:20|149727.1|149637.1|149738.7|149648.7|149738.7|149648.7|149726.2|149636.2|34
1650438690000|2022-04-20 07:11:30|149738|149648|149735.5|149645.5|149744|149654|149735.5|149645.5|30
1650438700000|2022-04-20 07:11:40|149735.6|149645.6|149742.3|149652.3|149764.1|149652.3|149735.3|149630|29
1650438710000|2022-04-20 07:11:50|149739.4|149649.4|149726.3|149636.3|149741.2|149651.2|149712.5|149622.5|34
1650438720000|2022-04-20 07:12:00|149725.8|149635.8|149729.9|149639.9|149737.4|149647.4|149725.8|149635.8|36
1650438730000|2022-04-20 07:12:10|149719.6|149629.6|149720.6|149630.6|149742.9|149635.1|149715.6|149612.2|38
1650438740000|2022-04-20 07:12:20|149719.8|149629.8|149725.7|149635.7|149737|149647|149702|149612|35
1650438750000|2022-04-20 07:12:30|149728.1|149638.1|149730.5|149640.5|149735.7|149645.7|149727.6|149637.6|36
1650438760000|2022-04-20 07:12:40|149733.5|149643.5|149713.5|149623.5|149744.7|149654.7|149712.5|149622.5|35
1650438770000|2022-04-20 07:12:50|149714.9|149624.9|149713.8|149623.8|149731.9|149641.9|149713|149623|33
1650438780000|2022-04-20 07:13:00|149711.9|149621.9|149634.6|149544.6|149712.2|149622.2|149631.1|149541.1|34
1650438790000|2022-04-20 07:13:10|149620.9|149530.9|149627.1|149537.1|149631.6|149541.6|149619.1|149529.1|38
1650438800000|2022-04-20 07:13:20|149627.3|149537.3|149627.5|149537.5|149627.9|149537.9|149624|149534|34
1650438810000|2022-04-20 07:13:30|149627.1|149537.1|149626.4|149536.4|149629.7|149539.7|149626.2|149536.2|25
1650438820000|2022-04-20 07:13:40|149626.3|149536.3|149621.2|149531.2|149626.6|149536.6|149620.7|149530.7|38
1650438830000|2022-04-20 07:13:50|149620.6|149530.6|149633.3|149543.3|149636.5|149546.5|149618.2|149528.2|36
1650438840000|2022-04-20 07:14:00|149633.2|149543.2|149627.6|149537.6|149633.9|149543.9|149624.6|149534.6|35
1650438850000|2022-04-20 07:14:10|149628.3|149538.3|149660.7|149570.7|149660.7|149570.7|149628.1|149538.1|27
1650438860000|2022-04-20 07:14:20|149660.9|149570.9|149673.6|149583.6|149679.5|149589.5|149657.9|149567.9|38
1650438870000|2022-04-20 07:14:30|149669.9|149579.9|149714.2|149624.2|149731|149641|149669.9|149579.9|39
1650438880000|2022-04-20 07:14:40|149714.3|149624.3|149713|149623|149714.6|149624.6|149712.2|149622.2|32
1650438890000|2022-04-20 07:14:50|149713.4|149623.4|149710.8|149620.8|149721.1|149631.1|149692.4|149602.4|39
1650438900000|2022-04-20 07:15:00|149710|149620|149688.7|149598.7|149710.2|149620.2|149687.2|149597.2|37
1650438910000|2022-04-20 07:15:10|149689|149599|149696.9|149606.9|149697.9|149607.9|149686.8|149596.8|39
1650438920000|2022-04-20 07:15:20|149699.9|149609.9|149731.9|149601.9|149731.9|149634.3|149697.8|149601.9|34
1650438930000|2022-04-20 07:15:30|149752.6|149662.6|149754.1|149664.1|149772.5|149682.5|149752.6|149662.6|31
1650438940000|2022-04-20 07:15:40|149753.1|149663.1|149749.2|149659.2|149753.4|149663.4|149746.8|149656.8|30
1650438950000|2022-04-20 07:15:50|149749.4|149659.4|149761.1|149671.1|149763.8|149673.8|149748.8|149658.8|28
1650438960000|2022-04-20 07:16:00|149757.2|149667.2|149782.6|149692.6|149782.6|149692.6|149755.1|149665.1|31
1650438970000|2022-04-20 07:16:10|149786.3|149696.3|149778|149688|149789.9|149699.9|149773.9|149683.9|35
1650438980000|2022-04-20 07:16:20|149780.8|149690.8|149766.6|149676.6|149781.3|149691.3|149766.6|149676.6|32
1650438990000|2022-04-20 07:16:30|149766|149676|149771.8|149681.8|149773.2|149683.2|149765.4|149675.4|22
1650439000000|2022-04-20 07:16:40|149773.4|149683.4|149775|149685|149775.7|149685.7|149770.2|149680.2|22
1650439010000|2022-04-20 07:16:50|149775.1|149685.1|149805.5|149715.5|149827.7|149729.2|149775.1|149685.1|35
1650439020000|2022-04-20 07:17:00|149805.2|149715.2|149810.6|149720.6|149811.3|149721.3|149805.1|149715.1|27
1650439030000|2022-04-20 07:17:10|149810.7|149720.7|149808.1|149718.1|149812.2|149722.2|149808.1|149718.1|16
1650439040000|2022-04-20 07:17:20|149808.8|149718.8|149810.5|149720.5|149812.6|149722.6|149807.9|149717.9|21
1650439050000|2022-04-20 07:17:30|149812.5|149722.5|149832.9|149702.9|149833.3|149722.5|149808.2|149696.9|28
1650439060000|2022-04-20 07:17:40|149831.3|149701.3|149820.3|149730.3|149843.4|149732.5|149811.1|149701.2|23
1650439070000|2022-04-20 07:17:50|149820.8|149730.8|149816.4|149726.4|149829|149730.8|149806.2|149693.8|38
1650439080000|2022-04-20 07:18:00|149819.6|149729.6|149822.6|149732.6|149833.5|149743.5|149819.6|149729.6|32
1650439090000|2022-04-20 07:18:10|149825.7|149735.7|149828.7|149738.7|149833|149743|149821.8|149731.8|31
1650439100000|2022-04-20 07:18:20|149830.1|149740.1|149824.2|149734.2|149831.4|149741.4|149822.9|149732.9|25
1650439110000|2022-04-20 07:18:30|149824.7|149734.7|149840.6|149750.6|149846.6|149756.6|149824.7|149734.7|36
1650439120000|2022-04-20 07:18:40|149842.1|149752.1|149841|149751|149842.5|149752.5|149839|149749|31
1650439130000|2022-04-20 07:18:50|149841.6|149751.6|149841.9|149751.9|149843.4|149753.4|149839.8|149749.8|32
1650439140000|2022-04-20 07:19:00|149841.5|149751.5|149826.4|149736.4|149842.4|149752.4|149822.4|149732.4|31
1650439150000|2022-04-20 07:19:10|149826|149736|149827|149737|149829|149739|149826|149736|28
1650439160000|2022-04-20 07:19:20|149826.6|149736.6|149826.4|149736.4|149827.6|149737.6|149824|149734|27
1650439170000|2022-04-20 07:19:30|149825.1|149735.1|149825.5|149735.5|149828.2|149738.2|149823.3|149733.3|27
1650439180000|2022-04-20 07:19:40|149828.2|149738.2|149827.9|149737.9|149831.1|149741.1|149825.4|149735.4|25
1650439190000|2022-04-20 07:19:50|149827.3|149737.3|149824.3|149734.3|149830.1|149740.1|149824.3|149734.3|26
1650439200000|2022-04-20 07:20:00|149825|149735|149825.7|149735.7|149825.7|149735.7|149824.1|149734.1|20
1650439210000|2022-04-20 07:20:10|149826.6|149736.6|149828|149738|149828|149738|149825.2|149735.2|26
1650439220000|2022-04-20 07:20:20|149825.6|149735.6|149825.3|149735.3|149829.7|149739.7|149822.3|149732.3|28
1650439230000|2022-04-20 07:20:30|149824.3|149734.3|149822.6|149732.6|149826.5|149736.5|149821.4|149731.4|26
1650439240000|2022-04-20 07:20:40|149826.8|149736.8|149819.4|149729.4|149828.4|149738.4|149819.4|149729.4|25
1650439250000|2022-04-20 07:20:50|149819.9|149729.9|149821.9|149731.9|149822.5|149732.5|149816.5|149726.5|25
1650439260000|2022-04-20 07:21:00|149821.7|149731.7|149827|149737|149827|149737|149818.5|149728.5|20
1650439270000|2022-04-20 07:21:10|149826.8|149736.8|149816.7|149726.7|149828.6|149738.6|149816.7|149726.7|29
1650439280000|2022-04-20 07:21:20|149816.5|149726.5|149820.5|149730.5|149823.2|149733.2|149816.5|149726.5|17
1650439290000|2022-04-20 07:21:30|149820.2|149730.2|149823.8|149733.8|149825.7|149735.7|149819.5|149729.5|24
1650439300000|2022-04-20 07:21:40|149824|149734|149825.2|149735.2|149830.2|149740.2|149823.2|149733.2|27
1650439310000|2022-04-20 07:21:50|149825.8|149735.8|149813.8|149723.8|149827.2|149737.2|149812.6|149722.6|26
1650439320000|2022-04-20 07:22:00|149814.4|149724.4|149798.3|149708.3|149814.4|149724.4|149798.3|149708.3|30
1650439330000|2022-04-20 07:22:10|149798.7|149708.7|149804.5|149714.5|149804.8|149714.8|149796.5|149706.5|24
1650439340000|2022-04-20 07:22:20|149803.6|149713.6|149806.3|149716.3|149809.1|149719.1|149801.2|149711.2|29
1650439350000|2022-04-20 07:22:30|149809.4|149719.4|149809.2|149719.2|149811.4|149721.4|149805.6|149715.6|32
1650439360000|2022-04-20 07:22:40|149808.7|149718.7|149803|149713|149810.3|149720.3|149800.6|149710.6|33
1650439370000|2022-04-20 07:22:50|149802.8|149712.8|149813.3|149723.3|149824.9|149723.3|149801.2|149694.9|27
1650439380000|2022-04-20 07:23:00|149811.6|149721.6|149817.2|149727.2|149817.4|149727.4|149809.4|149719.4|29
1650439390000|2022-04-20 07:23:10|149816.8|149726.8|149792.5|149702.5|149822|149732|149792.5|149702.5|36
1650439400000|2022-04-20 07:23:20|149793.2|149703.2|149788.3|149698.3|149793.2|149703.2|149787.7|149697.7|30
1650439410000|2022-04-20 07:23:30|149791.1|149701.1|149783.1|149693.1|149797.5|149707.5|149783.1|149693.1|35
1650439420000|2022-04-20 07:23:40|149782.5|149692.5|149787.9|149697.9|149789.6|149699.6|149782.5|149692.5|30
1650439430000|2022-04-20 07:23:50|149787.8|149697.8|149784.2|149694.2|149794.6|149704.6|149782.2|149692.2|34
1650439440000|2022-04-20 07:24:00|149788.3|149698.3|149812.4|149722.4|149823.4|149733.4|149788|149679.9|39
1650439450000|2022-04-20 07:24:10|149813.1|149723.1|149812.5|149722.5|149815.2|149725.2|149809.1|149719.1|30
1650439460000|2022-04-20 07:24:20|149811.8|149721.8|149795.3|149705.3|149811.8|149721.8|149792.2|149702.2|35
1650439470000|2022-04-20 07:24:30|149794.8|149704.8|149747.3|149657.3|149796.3|149706.3|149747.3|149657.3|35
1650439480000|2022-04-20 07:24:40|149745.4|149655.4|149785.2|149695.2|149785.2|149695.2|149745.4|149655.4|39
1650439490000|2022-04-20 07:24:50|149784.5|149694.5|149756.1|149666.1|149786.4|149696.4|149752|149662|37
1650439500000|2022-04-20 07:25:00|149758.7|149668.7|149749.6|149659.6|149759.4|149669.4|149745.3|149655.3|40
1650439510000|2022-04-20 07:25:10|149752.3|149662.3|149752.3|149662.3|149754.9|149664.9|149743.2|149653.2|38
1650439520000|2022-04-20 07:25:20|149755.7|149665.7|149792.1|149702.1|149792.1|149702.1|149751.8|149661.8|35
1650439530000|2022-04-20 07:25:30|149792.7|149702.7|149845.8|149755.8|149855.1|149765.1|149790.8|149700.8|34
1650439540000|2022-04-20 07:25:40|149848.7|149758.7|149844|149754|149854.7|149764.7|149832.6|149742.6|30
1650439550000|2022-04-20 07:25:50|149840.7|149750.7|149846.3|149756.3|149851.3|149761.3|149839.9|149749.9|32
1650439560000|2022-04-20 07:26:00|149846.7|149756.7|149862.9|149772.9|149869.5|149779.5|149846.7|149756.7|36
1650439570000|2022-04-20 07:26:10|149862.5|149772.5|149823.3|149733.3|149862.6|149772.6|149823.3|149733.3|35
1650439580000|2022-04-20 07:26:20|149825.1|149735.1|149871.6|149781.6|149874.1|149784.1|149824|149734|33
1650439590000|2022-04-20 07:26:30|149866.5|149776.5|149864.5|149774.5|149873.3|149783.3|149859.7|149769.7|35
1650439600000|2022-04-20 07:26:40|149864|149774|149857.2|149767.2|149868.9|149778.9|149854.8|149764.8|36
1650439610000|2022-04-20 07:26:50|149858.1|149768.1|149861.2|149771.2|149862.5|149772.5|149851.7|149761.7|38
1650439620000|2022-04-20 07:27:00|149861.5|149771.5|149872.6|149782.6|149875|149785|149860.7|149770.7|33
1650439630000|2022-04-20 07:27:10|149886.5|149796.5|149917.9|149827.9|149927.8|149837.8|149886.5|149796.5|29
1650439640000|2022-04-20 07:27:20|149918.5|149828.5|149925.4|149835.4|149927.6|149837.6|149914.7|149824.7|32
1650439650000|2022-04-20 07:27:30|149925|149835|149936.2|149846.2|149941.2|149851.2|149923.4|149833.4|32
1650439660000|2022-04-20 07:27:40|149935.4|149845.4|149932.4|149842.4|149941.4|149851.4|149927.3|149837.3|27
1650439670000|2022-04-20 07:27:50|149932.5|149842.5|149920.7|149830.7|149940.8|149850.8|149918.7|149828.7|36
1650439680000|2022-04-20 07:28:00|149919.7|149829.7|149915|149825|149920.1|149830.1|149911.5|149821.5|35
1650439690000|2022-04-20 07:28:10|149917.7|149827.7|149978.3|149888.3|149979.2|149889.2|149913.4|149823.4|38
1650439700000|2022-04-20 07:28:20|149977.4|149887.4|149973.9|149883.9|149977.4|149887.4|149973.9|149883.9|23
1650439710000|2022-04-20 07:28:30|149974.7|149884.7|149977.2|149887.2|149980.9|149890.9|149974.7|149884.7|28
1650439720000|2022-04-20 07:28:40|149977.3|149887.3|149966.7|149876.7|149979.2|149889.2|149964.6|149874.6|35
1650439730000|2022-04-20 07:28:50|149965.6|149875.6|149973.4|149883.4|149976.7|149886.7|149964.5|149874.5|32
1650439740000|2022-04-20 07:29:00|149974|149884|149976.7|149886.7|149976.7|149886.7|149959.3|149869.3|35
1650439750000|2022-04-20 07:29:10|149975.3|149885.3|149975.1|149885.1|149982.9|149892.9|149968|149878|38
1650439760000|2022-04-20 07:29:20|149975.5|149885.5|149984.7|149894.7|149989.7|149899.7|149975|149885|34
1650439770000|2022-04-20 07:29:30|149984.5|149894.5|149991.9|149901.9|149994.7|149904.7|149984.2|149894.2|32
1650439780000|2022-04-20 07:29:40|149992|149902|149991.5|149901.5|149993.6|149903.6|149987.3|149897.3|19
1650439790000|2022-04-20 07:29:50|149990.5|149900.5|149985.1|149895.1|150015.6|149925.6|149985.1|149895.1|25
1650439800000|2022-04-20 07:30:00|149983.9|149893.9|149979.6|149889.6|149986.4|149896.4|149978|149888|33
1650439810000|2022-04-20 07:30:10|149979.1|149889.1|149988.1|149898.1|149989|149899|149979.1|149889.1|36
1650439820000|2022-04-20 07:30:20|149988|149898|149986.1|149896.1|149988.8|149898.8|149984.5|149894.5|24
1650439830000|2022-04-20 07:30:30|149987.6|149897.6|149990.5|149900.5|149992.7|149902.7|149987.1|149897.1|25
1650439840000|2022-04-20 07:30:40|149990.7|149900.7|149973.3|149883.3|149991.8|149901.8|149973.3|149883.3|28
1650439850000|2022-04-20 07:30:50|149971.8|149881.8|149977.4|149887.4|149980.2|149890.2|149971.4|149881.4|32
1650439860000|2022-04-20 07:31:00|149977.8|149887.8|149983.4|149893.4|149984.5|149894.5|149977.8|149887.8|31
1650439870000|2022-04-20 07:31:10|149984.1|149894.1|149983.7|149893.7|149985.1|149895.1|149976.5|149886.5|35
1650439880000|2022-04-20 07:31:20|149982.5|149892.5|149982.1|149892.1|149984|149894|149981|149891|26
1650439890000|2022-04-20 07:31:30|149981.6|149891.6|150003.8|149913.8|150005.3|149915.3|149980.8|149890.8|21
1650439900000|2022-04-20 07:31:40|150001.4|149911.4|149987.3|149897.3|150008.2|149918.2|149985.7|149895.7|38
1650439910000|2022-04-20 07:31:50|149988.5|149898.5|149988.7|149898.7|149991.2|149901.2|149984.7|149894.7|30
1650439920000|2022-04-20 07:32:00|149987.8|149897.8|149997.2|149907.2|150007.3|149917.3|149987.8|149897.8|31
1650439930000|2022-04-20 07:32:10|149993.6|149903.6|150010.2|149920.2|150010.3|149920.3|149986.8|149896.8|33
1650439940000|2022-04-20 07:32:20|150009.7|149919.7|150019.9|149929.9|150025.7|149935.7|150009.5|149919.5|29
1650439950000|2022-04-20 07:32:30|150020.8|149930.8|150013.9|149923.9|150020.8|149930.8|150013.9|149923.9|28
1650439960000|2022-04-20 07:32:40|150015.6|149925.6|150013.8|149923.8|150016|149926|150013.5|149923.5|31
1650439970000|2022-04-20 07:32:50|150014.4|149924.4|150017.1|149927.1|150017.4|149927.4|150014.3|149924.3|30
1650439980000|2022-04-20 07:33:00|150017.7|149927.7|150004.3|149914.3|150019.4|149929.4|149997.1|149907.1|32
1650439990000|2022-04-20 07:33:10|150004.4|149914.4|150012.9|149922.9|150013.6|149923.6|150004.4|149914.4|23
1650440000000|2022-04-20 07:33:20|150012.6|149922.6|150011.5|149921.5|150014.6|149924.6|150010|149920|30
1650440010000|2022-04-20 07:33:30|150010.9|149920.9|150009.1|149919.1|150012.2|149922.2|150008.9|149918.9|31
1650440020000|2022-04-20 07:33:40|150008.9|149918.9|150010.3|149920.3|150012.1|149922.1|150008.9|149918.9|30
1650440030000|2022-04-20 07:33:50|150010|149920|150017|149927|150017.7|149927.7|150009.8|149919.8|31
1650440040000|2022-04-20 07:34:00|150017.1|149927.1|150018.3|149928.3|150020.7|149930.7|150016|149926|32
1650440050000|2022-04-20 07:34:10|150019.4|149929.4|150015.2|149925.2|150020.1|149930.1|150015|149925|23
1650440060000|2022-04-20 07:34:20|150015.4|149925.4|150026|149936|150027.5|149937.5|150015.4|149925.4|30
1650440070000|2022-04-20 07:34:30|150025.9|149935.9|150026.4|149936.4|150027.1|149937.1|150024.4|149934.4|24
1650440080000|2022-04-20 07:34:40|150026.1|149936.1|150024.7|149934.7|150027.2|149937.2|150024.5|149934.5|13
1650440090000|2022-04-20 07:34:50|150024.3|149934.3|150030|149940|150030.4|149940.4|150024.3|149934.3|16
1650440100000|2022-04-20 07:35:00|150029.7|149939.7|150035.4|149945.4|150057.5|149967.5|150025.3|149935.3|21
1650440110000|2022-04-20 07:35:10|150036.4|149946.4|150047.5|149957.5|150049.9|149959.9|150024.4|149934.4|30
1650440120000|2022-04-20 07:35:20|150046.8|149956.8|150046.1|149956.1|150047.8|149957.8|150035.2|149945.2|29
1650440130000|2022-04-20 07:35:30|150046.5|149956.5|150053.4|149963.4|150057.2|149967.2|150046.5|149956.5|26
1650440140000|2022-04-20 07:35:40|150052.4|149962.4|150050.5|149960.5|150053.4|149963.4|150050.5|149960.5|21
1650440150000|2022-04-20 07:35:50|150050.2|149960.2|150093.8|150003.8|150096.8|150006.8|150050.2|149960.2|25
1650440160000|2022-04-20 07:36:00|150092.4|150002.4|150100.6|150010.6|150107|150017|150091|150001|22
1650440170000|2022-04-20 07:36:10|150099|150009|150108.1|150018.1|150112.8|150022.8|150082.8|149992.8|32
1650440180000|2022-04-20 07:36:20|150109.2|150019.2|150110.8|150020.8|150110.8|150020.8|150106.5|150016.5|28
1650440190000|2022-04-20 07:36:30|150109.7|150019.7|150119.4|150029.4|150123.5|150033.5|150108|150018|31
1650440200000|2022-04-20 07:36:40|150118.2|150028.2|150121.7|150031.7|150124.8|150034.8|150118.2|150028.2|32
1650440210000|2022-04-20 07:36:50|150121.1|150031.1|150116.6|150026.6|150121.6|150031.6|150112.6|150022.6|29
1650440220000|2022-04-20 07:37:00|150116.7|150026.7|150116.5|150026.5|150127.7|150037.7|150113.5|150023.5|28
1650440230000|2022-04-20 07:37:10|150117|150027|150115.6|150025.6|150117|150027|150110.8|150020.8|35
1650440240000|2022-04-20 07:37:20|150116.1|150026.1|150137.2|150047.2|150138.3|150048.3|150115|150025|29
1650440250000|2022-04-20 07:37:30|150137.8|150047.8|150138.2|150048.2|150140.2|150050.2|150136.2|150046.2|29
1650440260000|2022-04-20 07:37:40|150138.3|150048.3|150168.8|150078.8|150178.1|150088.1|150137.9|150047.9|27
1650440270000|2022-04-20 07:37:50|150167.8|150077.8|150167.2|150077.2|150167.8|150077.8|150157.6|150067.6|38
1650440280000|2022-04-20 07:38:00|150166.4|150076.4|150132.7|150042.7|150169.9|150079.9|150126.3|150036.3|34
1650440290000|2022-04-20 07:38:10|150133.1|150043.1|150133.9|150043.9|150136.1|150046.1|150126.3|150036.3|22
1650440300000|2022-04-20 07:38:20|150129|150039|150084.3|149994.3|150131.9|150041.9|150081.2|149991.2|32
1650440310000|2022-04-20 07:38:30|150083.1|149993.1|150088.4|149998.4|150089.7|149999.7|150081.6|149991.6|34
1650440320000|2022-04-20 07:38:40|150090.7|150000.7|150073.3|149983.3|150090.7|150000.7|150066.7|149976.7|29
1650440330000|2022-04-20 07:38:50|150073.1|149983.1|150069.8|149979.8|150074.2|149984.2|150069.8|149979.8|19
1650440340000|2022-04-20 07:39:00|150069.3|149979.3|150062|149972|150070.6|149980.6|150058.8|149968.8|30
1650440350000|2022-04-20 07:39:10|150061.4|149971.4|150009|149919|150061.4|149971.4|150006.8|149916.8|36
1650440360000|2022-04-20 07:39:20|150010|149920|150009.4|149919.4|150010.9|149920.9|150007.9|149917.9|30
1650440370000|2022-04-20 07:39:30|150009.2|149919.2|150013.4|149923.4|150013.4|149923.4|150005.8|149915.8|30
1650440380000|2022-04-20 07:39:40|150012.5|149922.5|149985.9|149895.9|150012.5|149922.5|149985.9|149895.9|34
1650440390000|2022-04-20 07:39:50|149986.2|149896.2|149966|149876|149995.2|149905.2|149966|149876|32
1650440400000|2022-04-20 07:40:00|149965.2|149875.2|149967.9|149877.9|149969.3|149879.3|149965.2|149875.2|20
1650440410000|2022-04-20 07:40:10|149967.3|149877.3|149972.9|149882.9|150003.4|149913.4|149967.2|149877.2|29
1650440420000|2022-04-20 07:40:20|149973.2|149883.2|149977.3|149887.3|149979.8|149889.8|149972.2|149882.2|20
1650440430000|2022-04-20 07:40:30|149977.6|149887.6|150007.6|149917.6|150013.9|149923.9|149976.8|149886.8|29
1650440440000|2022-04-20 07:40:40|150036.1|149946.1|150016|149926|150038.7|149948.7|150013.7|149923.7|36
1650440450000|2022-04-20 07:40:50|150015.5|149925.5|150015.7|149925.7|150015.7|149925.7|150012.6|149922.6|30
1650440460000|2022-04-20 07:41:00|150015.2|149925.2|150018.5|149928.5|150019.6|149929.6|150014.2|149924.2|23
1650440470000|2022-04-20 07:41:10|150017.7|149927.7|149994.4|149904.4|150018.4|149928.4|149992.8|149902.8|28
1650440480000|2022-04-20 07:41:20|149994.9|149904.9|149984.5|149894.5|149995.3|149905.3|149981.1|149891.1|23
1650440490000|2022-04-20 07:41:30|149984.3|149894.3|149986.3|149896.3|149987.7|149897.7|149984.3|149894.3|23
1650440500000|2022-04-20 07:41:40|149986.5|149896.5|149983|149893|149986.5|149896.5|149982.2|149892.2|21
1650440510000|2022-04-20 07:41:50|149983.4|149893.4|149983.9|149893.9|149987|149897|149983.3|149893.3|20
1650440520000|2022-04-20 07:42:00|149982.7|149892.7|149984.5|149894.5|149984.8|149894.8|149982.1|149892.1|21
1650440530000|2022-04-20 07:42:10|149984.2|149894.2|149982.6|149892.6|149984.2|149894.2|149981.7|149891.7|19
1650440540000|2022-04-20 07:42:20|149983|149893|149982.7|149892.7|149983.5|149893.5|149981.7|149891.7|20
1650440550000|2022-04-20 07:42:30|149983.2|149893.2|149980.9|149890.9|149983.2|149893.2|149980.9|149890.9|22
1650440560000|2022-04-20 07:42:40|149981.6|149891.6|149984.9|149894.9|149986|149896|149980.5|149890.5|25
1650440570000|2022-04-20 07:42:50|149984.6|149894.6|149980.9|149890.9|149984.6|149894.6|149979.3|149889.3|25
1650440580000|2022-04-20 07:43:00|149981|149891|149983.6|149893.6|149989.4|149899.4|149980|149890|29
1650440590000|2022-04-20 07:43:10|149983.8|149893.8|149972.5|149882.5|149984.6|149894.6|149971.5|149881.5|22
1650440600000|2022-04-20 07:43:20|149972.6|149882.6|149975.4|149885.4|149976.6|149886.6|149972.1|149882.1|16
1650440610000|2022-04-20 07:43:30|149975.5|149885.5|149975|149885|149976.4|149886.4|149973.6|149883.6|9
1650440620000|2022-04-20 07:43:40|149974.9|149884.9|149972.6|149882.6|149975.2|149885.2|149971.7|149881.7|12
1650440630000|2022-04-20 07:43:50|149970.7|149880.7|149973.1|149883.1|149974.2|149884.2|149970.7|149880.7|15
1650440640000|2022-04-20 07:44:00|149973.3|149883.3|149972.5|149882.5|149974.2|149884.2|149970.8|149880.8|19
1650440650000|2022-04-20 07:44:10|149972.1|149882.1|149996.3|149906.3|150006.5|149916.5|149972.1|149882.1|29
1650440660000|2022-04-20 07:44:20|149996|149906|149997.2|149907.2|150000.2|149910.2|149994.6|149904.6|24
1650440670000|2022-04-20 07:44:30|149998.2|149908.2|149985.1|149895.1|150001.8|149911.8|149982.9|149892.9|25
1650440680000|2022-04-20 07:44:40|149986.4|149896.4|149992.1|149902.1|149992.6|149902.6|149983|149893|32
1650440690000|2022-04-20 07:44:50|149955.7|149865.7|149938.6|149848.6|149955.7|149865.7|149938.1|149848.1|35
1650440700000|2022-04-20 07:45:00|149938.3|149848.3|149946.6|149856.6|149946.6|149856.6|149935.3|149845.3|33
1650440710000|2022-04-20 07:45:10|149945.7|149855.7|149939.2|149849.2|149945.9|149855.9|149937.5|149847.5|28
1650440720000|2022-04-20 07:45:20|149939.1|149849.1|149940.1|149850.1|149942.6|149852.6|149935.9|149845.9|30
1650440730000|2022-04-20 07:45:30|149941.6|149851.6|149943.4|149853.4|149946.6|149856.6|149939.7|149849.7|26
1650440740000|2022-04-20 07:45:40|149942.9|149852.9|149943.9|149853.9|149943.9|149853.9|149940.3|149850.3|27
1650440750000|2022-04-20 07:45:50|149943.5|149853.5|149945.6|149855.6|149947.9|149857.9|149943.5|149853.5|26
1650440760000|2022-04-20 07:46:00|149946.8|149856.8|149943.7|149853.7|149950.5|149860.5|149941.8|149851.8|32
1650440770000|2022-04-20 07:46:10|149943.1|149853.1|149944.8|149854.8|149945.3|149855.3|149942.5|149852.5|21
1650440780000|2022-04-20 07:46:20|149945.1|149855.1|149949.5|149859.5|149949.7|149859.7|149944.5|149854.5|21
1650440790000|2022-04-20 07:46:30|149950|149860|149949|149859|149950|149860|149941.3|149851.3|30
1650440800000|2022-04-20 07:46:40|149949.9|149859.9|149951.8|149861.8|149952.6|149862.6|149947.6|149857.6|26
1650440810000|2022-04-20 07:46:50|149951.7|149861.7|149949.1|149859.1|149952.2|149862.2|149948.9|149858.9|28
1650440820000|2022-04-20 07:47:00|149949.4|149859.4|149950.8|149860.8|149953.2|149863.2|149948.7|149858.7|28
1650440830000|2022-04-20 07:47:10|149949.7|149859.7|149952.2|149862.2|149954|149864|149949.5|149859.5|25
1650440840000|2022-04-20 07:47:20|149952.1|149862.1|149955.8|149865.8|149959.2|149869.2|149951.1|149861.1|34
1650440850000|2022-04-20 07:47:30|149954.6|149864.6|149951.9|149861.9|149957.6|149867.6|149943.8|149853.8|33
1650440860000|2022-04-20 07:47:40|149953.2|149863.2|149953.1|149863.1|149953.2|149863.2|149948.4|149858.4|25
1650440870000|2022-04-20 07:47:50|149952.3|149862.3|150011.3|149921.3|150014.2|149924.2|149950.8|149860.8|37
1650440880000|2022-04-20 07:48:00|150008.9|149918.9|150009|149919|150012.9|149922.9|150004.9|149914.9|25
1650440890000|2022-04-20 07:48:10|150008.9|149918.9|150007.8|149917.8|150013.8|149923.8|150006.5|149916.5|19
1650440900000|2022-04-20 07:48:20|150009.5|149919.5|150022|149932|150024.6|149934.6|150006.1|149916.1|25
1650440910000|2022-04-20 07:48:30|150022.4|149932.4|150019.9|149929.9|150024.8|149934.8|150019.8|149929.8|19
1650440920000|2022-04-20 07:48:40|150019.8|149929.8|150008.6|149918.6|150019.8|149929.8|149988.9|149898.9|31
1650440930000|2022-04-20 07:48:50|150007.2|149917.2|150010.5|149920.5|150012.4|149922.4|150006.8|149916.8|35
1650440940000|2022-04-20 07:49:00|150010.3|149920.3|150013.5|149923.5|150013.5|149923.5|150009.9|149919.9|23
1650440950000|2022-04-20 07:49:10|150013.8|149923.8|150016.2|149926.2|150016.6|149926.6|150011.3|149921.3|26
1650440960000|2022-04-20 07:49:20|150015.4|149925.4|150016.1|149926.1|150019.6|149929.6|150015|149925|27
1650440970000|2022-04-20 07:49:30|150016.3|149926.3|150055.6|149965.6|150059.9|149969.9|150009.9|149919.9|35
1650440980000|2022-04-20 07:49:40|150057.4|149967.4|150060.6|149970.6|150064|149974|150056.4|149966.4|33
1650440990000|2022-04-20 07:49:50|150062.3|149972.3|150062.2|149972.2|150063.9|149973.9|150058.8|149968.8|26
1650441000000|2022-04-20 07:50:00|150062.7|149972.7|150102.2|150012.2|150104.7|150014.7|150059.9|149969.9|31
1650441010000|2022-04-20 07:50:10|150101.8|150011.8|150087.2|149997.2|150103|150013|150082.4|149992.4|36
1650441020000|2022-04-20 07:50:20|150087.9|149997.9|150087.7|149997.7|150089.9|149999.9|150072.9|149982.9|36
1650441030000|2022-04-20 07:50:30|150088|149998|150085.6|149995.6|150088.6|149998.6|150084.7|149994.7|31
1650441040000|2022-04-20 07:50:40|150085.7|149995.7|150085.1|149995.1|150088.4|149998.4|150085.1|149995.1|26
1650441050000|2022-04-20 07:50:50|150085.3|149995.3|150080.2|149990.2|150085.7|149995.7|150078.4|149988.4|34
1650441060000|2022-04-20 07:51:00|150080.3|149990.3|150032.3|149942.3|150080.3|149990.3|150026.4|149936.4|35
1650441070000|2022-04-20 07:51:10|150032|149942|150038.4|149948.4|150038.4|149948.4|150030.7|149940.7|35
1650441080000|2022-04-20 07:51:20|150040.5|149950.5|150040.7|149950.7|150040.7|149950.7|150036.8|149946.8|28
1650441090000|2022-04-20 07:51:30|150040.8|149950.8|150041.6|149951.6|150046.6|149956.6|150039.8|149949.8|27
1650441100000|2022-04-20 07:51:40|150041.5|149951.5|150037.4|149947.4|150043.2|149953.2|150036.4|149946.4|28
1650441110000|2022-04-20 07:51:50|150038.3|149948.3|150033.6|149943.6|150038.7|149948.7|150022.2|149932.2|29
1650441120000|2022-04-20 07:52:00|150034.6|149944.6|149976.2|149886.2|150041|149951|149974.2|149884.2|37
1650441130000|2022-04-20 07:52:10|149975.6|149885.6|149979.6|149889.6|149980.1|149890.1|149970.6|149880.6|36
1650441140000|2022-04-20 07:52:20|149979.8|149889.8|149992.7|149902.7|149995.5|149905.5|149979.8|149889.8|27
1650441150000|2022-04-20 07:52:30|149992.8|149902.8|150028.5|149938.5|150033.4|149943.4|149992.1|149902.1|32
1650441160000|2022-04-20 07:52:40|150028.3|149938.3|150026.4|149936.4|150029.3|149939.3|150022.4|149932.4|25
1650441170000|2022-04-20 07:52:50|150027.4|149937.4|150029.2|149939.2|150029.2|149939.2|150025|149935|23
1650441180000|2022-04-20 07:53:00|150029.3|149939.3|150025|149935|150029.3|149939.3|150022.2|149932.2|28
1650441190000|2022-04-20 07:53:10|150024.6|149934.6|150038.5|149948.5|150040.2|149950.2|150024.1|149934.1|28
1650441200000|2022-04-20 07:53:20|150040.8|149950.8|150025.5|149935.5|150042.2|149952.2|150022.5|149932.5|31
1650441210000|2022-04-20 07:53:30|150026.2|149936.2|150038.4|149948.4|150038.4|149948.4|150024.3|149934.3|29
1650441220000|2022-04-20 07:53:40|150040.5|149950.5|150044|149954|150045.3|149955.3|150039.7|149949.7|26
1650441230000|2022-04-20 07:53:50|150045.4|149955.4|150053.3|149963.3|150056.5|149966.5|150043.9|149953.9|25
1650441240000|2022-04-20 07:54:00|150049.1|149959.1|150044.6|149954.6|150051|149961|150040|149950|25
1650441250000|2022-04-20 07:54:10|150048.2|149958.2|150045.8|149955.8|150051.6|149961.6|150042.1|149952.1|29
1650441260000|2022-04-20 07:54:20|150046.1|149956.1|150045.3|149955.3|150046.6|149956.6|150042.7|149952.7|32
1650441270000|2022-04-20 07:54:30|150045.1|149955.1|150041.9|149951.9|150045.1|149955.1|150040.6|149950.6|21
1650441280000|2022-04-20 07:54:40|150042.2|149952.2|150035.4|149945.4|150042.2|149952.2|150031.7|149941.7|28
1650441290000|2022-04-20 07:54:50|150034.3|149944.3|150033.5|149943.5|150036.1|149946.1|150033.1|149943.1|29
1650441300000|2022-04-20 07:55:00|150033.7|149943.7|150050.4|149960.4|150051.7|149961.7|150033.1|149943.1|32
1650441310000|2022-04-20 07:55:10|150050.5|149960.5|150052.8|149962.8|150054.8|149964.8|150050.5|149960.5|24
1650441320000|2022-04-20 07:55:20|150052.9|149962.9|150051.4|149961.4|150053.1|149963.1|150050|149960|25
1650441330000|2022-04-20 07:55:30|150050.2|149960.2|150046|149956|150050.4|149960.4|150043.7|149953.7|35
1650441340000|2022-04-20 07:55:40|150046.5|149956.5|150047.9|149957.9|150048.2|149958.2|150044.3|149954.3|28
1650441350000|2022-04-20 07:55:50|150047.5|149957.5|150052|149962|150052.2|149962.2|150047.5|149957.5|17
1650441360000|2022-04-20 07:56:00|150042.9|149952.9|150029.2|149939.2|150042.9|149952.9|150020.7|149930.7|34
1650441370000|2022-04-20 07:56:10|150027.3|149937.3|150025.5|149935.5|150028.9|149938.9|150025|149935|30
1650441380000|2022-04-20 07:56:20|150025.2|149935.2|150023|149933|150025.8|149935.8|150011.5|149921.5|35
1650441390000|2022-04-20 07:56:30|150023.3|149933.3|150026.3|149936.3|150030.1|149940.1|150022.5|149932.5|29
1650441400000|2022-04-20 07:56:40|150024|149934|150023.9|149933.9|150036.3|149946.3|150022.7|149932.7|28
1650441410000|2022-04-20 07:56:50|150023.7|149933.7|150025.5|149935.5|150028.1|149938.1|150023.7|149933.7|29
1650441420000|2022-04-20 07:57:00|150025.7|149935.7|150056.3|149966.3|150057.8|149967.8|150023.8|149933.8|36
1650441430000|2022-04-20 07:57:10|150057.7|149967.7|150074.7|149984.7|150077|149987|150050|149960|36
1650441440000|2022-04-20 07:57:20|150074.6|149984.6|150071.3|149981.3|150074.8|149984.8|150071.3|149981.3|26
1650441450000|2022-04-20 07:57:30|150071.6|149981.6|150004.1|149914.1|150076|149986|150003|149913|29
1650441460000|2022-04-20 07:57:40|150003.2|149913.2|150000.5|149910.5|150003.3|149913.3|149996.3|149906.3|31
1650441470000|2022-04-20 07:57:50|149999.1|149909.1|150001.9|149911.9|150002.9|149912.9|149993.1|149903.1|24
1650441480000|2022-04-20 07:58:00|150002.5|149912.5|150001.6|149911.6|150002.8|149912.8|150000.9|149910.9|23
1650441490000|2022-04-20 07:58:10|150001.9|149911.9|150004.2|149914.2|150004.2|149914.2|150001.7|149911.7|18
1650441500000|2022-04-20 07:58:20|150004|149914|149981.4|149891.4|150004.4|149914.4|149976.6|149886.6|33
1650441510000|2022-04-20 07:58:30|149980.6|149890.6|149984.1|149894.1|149986|149896|149980.6|149890.6|28
1650441520000|2022-04-20 07:58:40|149984|149894|150060.3|149970.3|150089.2|149987.7|149983.3|149893.3|34
1650441530000|2022-04-20 07:58:50|150060|149970|150155.7|150025.7|150156.2|150045.9|150060|149970|34
1650441540000|2022-04-20 07:59:00|150151.3|150021.3|150156.9|150026.9|150166.6|150036.6|150151.3|150021.3|34
1650441550000|2022-04-20 07:59:10|150158.7|150028.7|150163|150033|150165|150035|150158.7|150028.7|21
1650441560000|2022-04-20 07:59:20|150163.4|150033.4|150157.3|150027.3|150163.4|150033.4|150134.2|150004.2|26
1650441570000|2022-04-20 07:59:30|150163.2|150033.2|150233|150103|150246.7|150116.7|150158.8|150028.8|36
1650441580000|2022-04-20 07:59:40|150232|150102|150227|150097|150232.6|150102.6|150220.3|150090.3|32
1650441590000|2022-04-20 07:59:50|150230.2|150100.2|150223.5|150093.5|150233.8|150103.8|150223.5|150093.5|28
1650441600000|2022-04-20 08:00:00|150206.2|150076.2|150202.5|150072.5|150206.2|150076.2|150177.9|150047.9|24
1650441610000|2022-04-20 08:00:10|150179.1|150049.1|150157.2|150027.2|150201.4|150071.4|150149.5|150019.5|30
1650441620000|2022-04-20 08:00:20|150157.7|150027.7|150083.7|149953.7|150161.2|150031.2|150078.6|149948.6|35
1650441630000|2022-04-20 08:00:30|150082.7|149952.7|150097.3|149967.3|150098|149968|150082.7|149952.7|27
1650441640000|2022-04-20 08:00:40|150097|149967|150097.8|149967.8|150097.8|149967.8|150093.2|149963.2|18
1650441650000|2022-04-20 08:00:50|150095.1|149965.1|150093.8|149963.8|150095.7|149965.7|150093.1|149963.1|19
1650441660000|2022-04-20 08:01:00|150093.1|149963.1|150112.7|149982.7|150112.7|150004.8|150074.6|149963.1|30
1650441670000|2022-04-20 08:01:10|150109.3|149979.3|150093.4|150003.4|150112.8|150005.2|150090.2|149979.3|28
1650441680000|2022-04-20 08:01:20|150093.8|150003.8|150089|149999|150094.6|150004.6|150088.9|149998.9|30
1650441690000|2022-04-20 08:01:30|150089.2|149999.2|150137.6|150047.6|150162.1|150072.1|150088.9|149998.9|35
1650441700000|2022-04-20 08:01:40|150139|150049|150139.8|150049.8|150140.3|150050.3|150135.7|150045.7|33
1650441710000|2022-04-20 08:01:50|150139.6|150049.6|150130.5|150040.5|150143|150053|150123.8|150033.8|40
1650441720000|2022-04-20 08:02:00|150130.3|150040.3|150137.8|150047.8|150140|150050|150127|150037|34
1650441730000|2022-04-20 08:02:10|150136.4|150046.4|150147.6|150057.6|150148|150058|150136.4|150046.4|30
1650441740000|2022-04-20 08:02:20|150148.2|150058.2|150160.8|150070.8|150161.7|150071.7|150148|150058|31
1650441750000|2022-04-20 08:02:30|150142.2|150052.2|150135.9|150045.9|150155.3|150065.3|150135.6|150045.6|32
1650441760000|2022-04-20 08:02:40|150136.6|150046.6|150144.2|150054.2|150149.5|150059.5|150136.6|150046.6|23
1650441770000|2022-04-20 08:02:50|150143.2|150053.2|150170|150080|150187.6|150097.6|150142.8|150052.8|32
1650441780000|2022-04-20 08:03:00|150169.9|150079.9|150177.4|150087.4|150178.2|150088.2|150157.8|150067.8|29
1650441790000|2022-04-20 08:03:10|150177.2|150087.2|150189|150099|150190.1|150100.1|150177.2|150087.2|30
1650441800000|2022-04-20 08:03:20|150188.4|150098.4|150179.7|150089.7|150188.4|150098.4|150178.8|150088.8|25
1650441810000|2022-04-20 08:03:30|150179.4|150089.4|150181.7|150091.7|150182|150092|150177|150087|19
1650441820000|2022-04-20 08:03:40|150182.7|150092.7|150192.3|150102.3|150196.2|150106.2|150181.7|150091.7|34
1650441830000|2022-04-20 08:03:50|150195.2|150105.2|150189.4|150099.4|150197.5|150107.5|150188.4|150098.4|33
1650441840000|2022-04-20 08:04:00|150190.9|150100.9|150194.9|150104.9|150197.5|150107.5|150190.6|150100.6|29
1650441850000|2022-04-20 08:04:10|150196.9|150106.9|150231.9|150141.9|150237.6|150147.6|150196.9|150106.9|36
1650441860000|2022-04-20 08:04:20|150235.4|150145.4|150232.9|150142.9|150236.2|150146.2|150232.1|150142.1|27
1650441870000|2022-04-20 08:04:30|150232.8|150142.8|150319|150229|150319|150229|150232.7|150142.7|34
1650441880000|2022-04-20 08:04:40|150323.6|150233.6|150304.3|150214.3|150324.9|150234.9|150300.7|150210.7|37
1650441890000|2022-04-20 08:04:50|150309.2|150219.2|150306.1|150216.1|150310.8|150220.8|150304|150214|33
1650441900000|2022-04-20 08:05:00|150305.4|150215.4|150268.3|150178.3|150308.1|150218.1|150249.7|150159.7|38
1650441910000|2022-04-20 08:05:10|150267.6|150177.6|150317.8|150227.8|150334.7|150244.7|150267.6|150177.6|37
1650441920000|2022-04-20 08:05:20|150318.5|150228.5|150405.2|150315.2|150410.6|150320.6|150317.9|150227.9|36
1650441930000|2022-04-20 08:05:30|150406.6|150316.6|150413.2|150323.2|150425.7|150328.1|150397|150295.7|33
1650441940000|2022-04-20 08:05:40|150420|150330|150416.7|150326.7|150425.5|150335.5|150406.1|150316.1|34
1650441950000|2022-04-20 08:05:50|150419.3|150329.3|150458|150368|150461.6|150371.6|150403.9|150313.9|33
1650441960000|2022-04-20 08:06:00|150457.6|150367.6|150452|150362|150462.1|150372.1|150448.7|150358.7|25
1650441970000|2022-04-20 08:06:10|150453.7|150363.7|150491.5|150401.5|150495.5|150405.5|150453.1|150363.1|26
1650441980000|2022-04-20 08:06:20|150486.9|150396.9|150523.3|150433.3|150531.8|150441.8|150486.9|150396.9|27
1650441990000|2022-04-20 08:06:30|150520.7|150430.7|150646.9|150556.9|150695.8|150588.9|150517|150427|38
1650442000000|2022-04-20 08:06:40|150646.6|150556.6|150635.5|150545.5|150646.6|150556.6|150628.5|150538.5|31
1650442010000|2022-04-20 08:06:50|150635.1|150545.1|150638.1|150548.1|150638.1|150548.1|150595.9|150489.6|37
1650442020000|2022-04-20 08:07:00|150629.6|150539.6|150622.9|150532.9|150638.2|150548.2|150622.6|150532.6|29
1650442030000|2022-04-20 08:07:10|150625.8|150535.8|150636.6|150506.6|150646.5|150535.8|150615.7|150504.4|34
1650442040000|2022-04-20 08:07:20|150638.5|150508.5|150641.6|150511.6|150645.3|150535.8|150620.4|150508.5|36
1650442050000|2022-04-20 08:07:30|150640.7|150510.7|150639.4|150509.4|150644.3|150514.3|150638|150508|31
1650442060000|2022-04-20 08:07:40|150639.7|150509.7|150612.7|150522.7|150641.1|150525.5|150612.7|150500.9|24
1650442070000|2022-04-20 08:07:50|150612.4|150522.4|150612.2|150522.2|150615.1|150525.1|150612|150522|26
1650442080000|2022-04-20 08:08:00|150614.3|150524.3|150608.7|150518.7|150644.6|150530.2|150606|150509.5|28
1650442090000|2022-04-20 08:08:10|150608.4|150518.4|150606|150516|150609.2|150519.2|150602.6|150512.6|22
1650442100000|2022-04-20 08:08:20|150606.2|150516.2|150612.2|150522.2|150612.4|150522.4|150606|150516|25
1650442110000|2022-04-20 08:08:30|150611.8|150521.8|150608.4|150518.4|150613.1|150523.1|150608.4|150518.4|24
1650442120000|2022-04-20 08:08:40|150608|150518|150608.9|150518.9|150608.9|150518.9|150604.8|150514.8|17
1650442130000|2022-04-20 08:08:50|150609.5|150519.5|150625.4|150535.4|150626|150536|150609.3|150519.3|30
1650442140000|2022-04-20 08:09:00|150626|150536|150624.3|150534.3|150628.2|150538.2|150619.1|150529.1|28
1650442150000|2022-04-20 08:09:10|150623.9|150533.9|150681.6|150591.6|150687.6|150597.6|150620.3|150530.3|33
1650442160000|2022-04-20 08:09:20|150678|150588|150685.2|150595.2|150692.2|150602.2|150675.6|150585.6|31
1650442170000|2022-04-20 08:09:30|150682.3|150592.3|150767.8|150677.8|150772.8|150682.8|150678.2|150588.2|31
1650442180000|2022-04-20 08:09:40|150771.9|150681.9|150767.8|150677.8|150771.9|150681.9|150765.4|150675.4|27
1650442190000|2022-04-20 08:09:50|150768.6|150678.6|150765.6|150675.6|150770.9|150680.9|150765.6|150675.6|27
1650442200000|2022-04-20 08:10:00|150765.1|150675.1|150771.3|150681.3|150773.6|150683.6|150765.1|150675.1|21
1650442210000|2022-04-20 08:10:10|150770|150680|150769.8|150679.8|150779.6|150689.6|150769.8|150679.8|23
1650442220000|2022-04-20 08:10:20|150772.6|150682.6|150766.9|150676.9|150773.4|150683.4|150765.5|150675.5|14
1650442230000|2022-04-20 08:10:30|150768|150678|150831|150741|150832.7|150742.7|150768|150678|28
1650442240000|2022-04-20 08:10:40|150831.9|150741.9|150823.3|150733.3|150835.1|150745.1|150823.3|150733.3|25
1650442250000|2022-04-20 08:10:50|150840.1|150750.1|150826|150736|150840.1|150750.1|150823.9|150733.9|18
1650442260000|2022-04-20 08:11:00|150825.3|150735.3|150864|150774|150870.4|150780.4|150825.3|150735.3|29
1650442270000|2022-04-20 08:11:10|150864.3|150774.3|150842.6|150752.6|150868.4|150778.4|150842.3|150752.3|21
1650442280000|2022-04-20 08:11:20|150822.7|150732.7|150832.1|150742.1|150832.1|150742.1|150817.1|150727.1|24
1650442290000|2022-04-20 08:11:30|150830.9|150740.9|150837.2|150747.2|150837.4|150747.4|150827.9|150737.9|20
1650442300000|2022-04-20 08:11:40|150835.7|150745.7|150838.3|150748.3|150839.2|150749.2|150834.6|150744.6|25
1650442310000|2022-04-20 08:11:50|150838.5|150748.5|150837.4|150747.4|150838.5|150748.5|150834.9|150744.9|19
1650442320000|2022-04-20 08:12:00|150838.6|150748.6|150819|150729|150840.4|150750.4|150814.4|150724.4|34
1650442330000|2022-04-20 08:12:10|150820|150730|150816.7|150726.7|150820|150730|150816|150726|24
1650442340000|2022-04-20 08:12:20|150819.6|150729.6|150801|150711|150819.7|150729.7|150796.9|150706.9|28
1650442350000|2022-04-20 08:12:30|150801.9|150711.9|150800.4|150710.4|150802.8|150712.8|150797.4|150707.4|29
1650442360000|2022-04-20 08:12:40|150802|150712|150796.9|150706.9|150802.5|150712.5|150796.9|150706.9|17
1650442370000|2022-04-20 08:12:50|150796|150706|150799|150709|150805.6|150715.6|150796|150706|23
1650442380000|2022-04-20 08:13:00|150800.5|150710.5|150772.8|150682.8|150800.5|150710.5|150772.6|150682.6|28
1650442390000|2022-04-20 08:13:10|150775|150685|150743.5|150653.5|150775|150685|150743.5|150653.5|30
1650442400000|2022-04-20 08:13:20|150747.4|150657.4|150734.6|150644.6|150752.7|150662.7|150734.6|150644.6|33
1650442410000|2022-04-20 08:13:30|150735.2|150645.2|150735.5|150645.5|150738|150648|150735.2|150645.2|25
1650442420000|2022-04-20 08:13:40|150735.8|150645.8|150739.7|150649.7|150739.7|150649.7|150735.8|150645.8|29
1650442430000|2022-04-20 08:13:50|150739.8|150649.8|150749.4|150659.4|150750.8|150660.8|150739.8|150649.8|29
1650442440000|2022-04-20 08:14:00|150750.2|150660.2|150733.7|150643.7|150750.3|150660.3|150733.3|150643.3|35
1650442450000|2022-04-20 08:14:10|150734|150644|150738.5|150648.5|150740.9|150650.9|150730.3|150640.3|36
1650442460000|2022-04-20 08:14:20|150736.8|150646.8|150720.9|150630.9|150738.5|150648.5|150719.4|150629.4|35
1650442470000|2022-04-20 08:14:30|150721.4|150631.4|150650.3|150560.3|150722.8|150632.8|150642.9|150537.4|40
1650442480000|2022-04-20 08:14:40|150648.9|150558.9|150661.5|150571.5|150663.5|150573.5|150648.9|150558.9|37
1650442490000|2022-04-20 08:14:50|150662.3|150572.3|150619.8|150529.8|150662.3|150572.3|150618.6|150528.6|33
1650442500000|2022-04-20 08:15:00|150618.4|150528.4|150608.3|150518.3|150618.4|150528.4|150608.3|150518.3|32
1650442510000|2022-04-20 08:15:10|150608.5|150518.5|150646.8|150556.8|150667|150556.8|150608.1|150518.1|36
1650442520000|2022-04-20 08:15:20|150645.9|150555.9|150640|150550|150646.7|150556.7|150640|150550|27
1650442530000|2022-04-20 08:15:30|150642|150552|150640.6|150550.6|150643.1|150553.1|150638.6|150548.6|28
1650442540000|2022-04-20 08:15:40|150640.7|150550.7|150642.4|150552.4|150642.4|150552.4|150639.2|150549.2|20
1650442550000|2022-04-20 08:15:50|150640.8|150550.8|150623.5|150533.5|150643.7|150553.7|150621.2|150531.2|24
1650442560000|2022-04-20 08:16:00|150623.7|150533.7|150650.1|150560.1|150650.1|150560.1|150615|150525|34
1650442570000|2022-04-20 08:16:10|150647.9|150557.9|150666|150576|150668.7|150578.7|150647.9|150557.9|31
1650442580000|2022-04-20 08:16:20|150665.1|150575.1|150690.8|150600.8|150693.1|150603.1|150665.1|150575.1|30
1650442590000|2022-04-20 08:16:30|150688.9|150598.9|150701.9|150611.9|150701.9|150611.9|150688.7|150598.7|29
1650442600000|2022-04-20 08:16:40|150702.2|150612.2|150702.1|150612.1|150705.1|150615.1|150699.7|150609.7|19
1650442610000|2022-04-20 08:16:50|150701.9|150611.9|150701.7|150611.7|150703.1|150613.1|150700.3|150610.3|17
1650442620000|2022-04-20 08:17:00|150701.5|150611.5|150700.8|150610.8|150703.6|150613.6|150699.9|150609.9|19
1650442630000|2022-04-20 08:17:10|150701.6|150611.6|150716.6|150626.6|150718.7|150628.7|150700|150610|26
1650442640000|2022-04-20 08:17:20|150720.2|150630.2|150717.8|150627.8|150720.2|150630.2|150714.7|150624.7|26
1650442650000|2022-04-20 08:17:30|150718.3|150628.3|150720.6|150630.6|150721.1|150631.1|150716.2|150626.2|24
1650442660000|2022-04-20 08:17:40|150721|150631|150742.4|150652.4|150743.2|150653.2|150719.7|150629.7|31
1650442670000|2022-04-20 08:17:50|150740.1|150650.1|150736.2|150646.2|150743|150653|150735.9|150645.9|25
1650442680000|2022-04-20 08:18:00|150736|150646|150733.3|150643.3|150736.2|150646.2|150733.1|150643.1|27
1650442690000|2022-04-20 08:18:10|150733.7|150643.7|150735.4|150645.4|150735.7|150645.7|150732.8|150642.8|10
1650442700000|2022-04-20 08:18:20|150733.1|150643.1|150730.4|150640.4|150733.1|150643.1|150727.9|150637.9|21
1650442710000|2022-04-20 08:18:30|150731.8|150641.8|150731.1|150641.1|150733.8|150643.8|150730.4|150640.4|16
1650442720000|2022-04-20 08:18:40|150732.2|150642.2|150727|150637|150733.9|150643.9|150725.7|150635.7|25
1650442730000|2022-04-20 08:18:50|150727.9|150637.9|150722.1|150632.1|150728.2|150638.2|150722.1|150632.1|19
1650442740000|2022-04-20 08:19:00|150722.9|150632.9|150717.9|150627.9|150725.2|150635.2|150716.3|150626.3|25
1650442750000|2022-04-20 08:19:10|150718.4|150628.4|150678.5|150588.5|150718.5|150628.5|150670|150552.6|31
1650442760000|2022-04-20 08:19:20|150678.9|150588.9|150678.9|150588.9|150679.7|150589.7|150676.5|150586.5|20
1650442770000|2022-04-20 08:19:30|150678.8|150588.8|150678.3|150588.3|150679.2|150589.2|150660.8|150570.8|28
1650442780000|2022-04-20 08:19:40|150674.1|150584.1|150680.3|150590.3|150682.4|150592.4|150674.1|150584.1|26
1650442790000|2022-04-20 08:19:50|150680.7|150590.7|150679.4|150589.4|150681.8|150591.8|150674.2|150584.2|21
1650442800000|2022-04-20 08:20:00|150679.9|150589.9|150700.6|150610.6|150707.7|150617.7|150679.9|150589.9|37
1650442810000|2022-04-20 08:20:10|150700.7|150610.7|150699.1|150609.1|150701.2|150611.2|150694.8|150604.8|27
1650442820000|2022-04-20 08:20:20|150699.5|150609.5|150699.1|150609.1|150701.7|150611.7|150697.8|150607.8|27
1650442830000|2022-04-20 08:20:30|150699.9|150609.9|150701.5|150611.5|150702.7|150612.7|150698.5|150608.5|17
1650442840000|2022-04-20 08:20:40|150701.3|150611.3|150701.4|150611.4|150702.3|150612.3|150698.2|150608.2|20
1650442850000|2022-04-20 08:20:50|150699.9|150609.9|150702.1|150612.1|150704|150614|150698.7|150608.7|23
1650442860000|2022-04-20 08:21:00|150703.4|150613.4|150702.3|150612.3|150704|150614|150700.8|150610.8|19
1650442870000|2022-04-20 08:21:10|150703.3|150613.3|150701.1|150611.1|150704.6|150614.6|150700.1|150610.1|20
1650442880000|2022-04-20 08:21:20|150701.4|150611.4|150696.8|150606.8|150701.7|150611.7|150696.8|150606.8|12
1650442890000|2022-04-20 08:21:30|150697.1|150607.1|150693.2|150603.2|150702.2|150612.2|150693.2|150603.2|16
1650442900000|2022-04-20 08:21:40|150694.1|150604.1|150651.9|150561.9|150696.5|150606.5|150639.9|150549.9|26
1650442910000|2022-04-20 08:21:50|150652.8|150562.8|150644.9|150554.9|150654.1|150564.1|150644.1|150554.1|26
1650442920000|2022-04-20 08:22:00|150642.9|150552.9|150647.8|150557.8|150651.5|150561.5|150642.9|150552.9|34
1650442930000|2022-04-20 08:22:10|150648.5|150558.5|150659.5|150569.5|150663|150573|150647.8|150557.8|31
1650442940000|2022-04-20 08:22:20|150657.5|150567.5|150658.5|150568.5|150662|150572|150655.7|150565.7|30
1650442950000|2022-04-20 08:22:30|150657.7|150567.7|150632.5|150542.5|150660|150570|150632.5|150542.5|33
1650442960000|2022-04-20 08:22:40|150633.3|150543.3|150653.5|150563.5|150655.9|150565.9|150633.3|150543.3|35
1650442970000|2022-04-20 08:22:50|150653.1|150563.1|150653|150563|150657.6|150567.6|150648.7|150558.7|30
1650442980000|2022-04-20 08:23:00|150653.5|150563.5|150623.2|150533.2|150653.8|150563.8|150620|150530|36
1650442990000|2022-04-20 08:23:10|150623|150533|150615.7|150525.7|150624|150534|150593.9|150503.9|36
1650443000000|2022-04-20 08:23:20|150614.6|150524.6|150614.6|150524.6|150615.7|150525.7|150613.7|150523.7|23
1650443010000|2022-04-20 08:23:30|150614.4|150524.4|150613.9|150523.9|150614.5|150524.5|150613.3|150523.3|15
1650443020000|2022-04-20 08:23:40|150614.6|150524.6|150615.9|150525.9|150618.2|150528.2|150613.9|150523.9|27
1650443030000|2022-04-20 08:23:50|150616.1|150526.1|150617.1|150527.1|150617.1|150527.1|150615.1|150525.1|20
1650443040000|2022-04-20 08:24:00|150616.9|150526.9|150629.6|150539.6|150629.6|150539.6|150616.9|150526.9|13
1650443050000|2022-04-20 08:24:10|150629.5|150539.5|150628.5|150538.5|150632.6|150542.6|150627.3|150537.3|35
1650443060000|2022-04-20 08:24:20|150627.7|150537.7|150623.1|150533.1|150628.6|150538.6|150621.9|150531.9|32
1650443070000|2022-04-20 08:24:30|150623.6|150533.6|150622|150532|150625.1|150535.1|150621.2|150531.2|28
1650443080000|2022-04-20 08:24:40|150621.9|150531.9|150630|150540|150630.2|150540.2|150621.4|150531.4|28
1650443090000|2022-04-20 08:24:50|150629.9|150539.9|150625.9|150535.9|150630.1|150540.1|150624.6|150534.6|25
1650443100000|2022-04-20 08:25:00|150625.7|150535.7|150632.3|150542.3|150633|150543|150625.7|150535.7|30
1650443110000|2022-04-20 08:25:10|150632.6|150542.6|150629.9|150539.9|150633.4|150543.4|150628.1|150538.1|30
1650443120000|2022-04-20 08:25:20|150630.5|150540.5|150630|150540|150630.6|150540.6|150628|150538|25
1650443130000|2022-04-20 08:25:30|150630.2|150540.2|150623|150533|150632.1|150542.1|150622.9|150532.9|26
1650443140000|2022-04-20 08:25:40|150626.1|150536.1|150623.9|150533.9|150630.7|150540.7|150618.9|150528.9|32
1650443150000|2022-04-20 08:25:50|150620.8|150530.8|150620.5|150530.5|150627.1|150537.1|150619.8|150529.8|26
1650443160000|2022-04-20 08:26:00|150620.6|150530.6|150619.7|150529.7|150621.6|150531.6|150615.1|150525.1|30
1650443170000|2022-04-20 08:26:10|150620.4|150530.4|150610.9|150520.9|150622.2|150532.2|150610.2|150520.2|29
1650443180000|2022-04-20 08:26:20|150607.9|150517.9|150609.7|150519.7|150612.3|150522.3|150607.9|150517.9|33
1650443190000|2022-04-20 08:26:30|150609.4|150519.4|150613|150523|150613.1|150523.1|150609|150519|26
1650443200000|2022-04-20 08:26:40|150613.1|150523.1|150613.5|150523.5|150616.5|150526.5|150612.8|150522.8|19
1650443210000|2022-04-20 08:26:50|150613.7|150523.7|150615.8|150525.8|150615.8|150525.8|150613.7|150523.7|12
1650443220000|2022-04-20 08:27:00|150615.7|150525.7|150634.6|150544.6|150636.1|150546.1|150615.7|150525.7|29
1650443230000|2022-04-20 08:27:10|150634.5|150544.5|150630|150540|150634.5|150544.5|150628.6|150538.6|30
1650443240000|2022-04-20 08:27:20|150630.7|150540.7|150612.3|150522.3|150631|150541|150604.8|150514.8|35
1650443250000|2022-04-20 08:27:30|150615|150525|150636.7|150546.7|150637.5|150547.5|150589.9|150499.9|37
1650443260000|2022-04-20 08:27:40|150636.4|150546.4|150649.8|150559.8|150650.5|150560.5|150636.4|150546.4|26
1650443270000|2022-04-20 08:27:50|150649.3|150559.3|150650|150560|150650.3|150560.3|150648.5|150558.5|21
1650443280000|2022-04-20 08:28:00|150650.2|150560.2|150648.3|150558.3|150650.6|150560.6|150647.8|150557.8|19
1650443290000|2022-04-20 08:28:10|150647.5|150557.5|150641.3|150551.3|150648|150558|150641.3|150551.3|24
1650443300000|2022-04-20 08:28:20|150641.5|150551.5|150643.4|150553.4|150644.1|150554.1|150641.5|150551.5|26
1650443310000|2022-04-20 08:28:30|150643.7|150553.7|150646.6|150556.6|150651.4|150561.4|150643.1|150553.1|25
1650443320000|2022-04-20 08:28:40|150648.1|150558.1|150700.9|150610.9|150700.9|150610.9|150647|150557|28
1650443330000|2022-04-20 08:28:50|150700.4|150610.4|150767|150677|150767.7|150677.7|150700.4|150610.4|36
1650443340000|2022-04-20 08:29:00|150767.7|150677.7|150771.6|150681.6|150772.4|150682.4|150765.3|150675.3|30
1650443350000|2022-04-20 08:29:10|150771.2|150681.2|150768.9|150678.9|150771.2|150681.2|150768.1|150678.1|12
1650443360000|2022-04-20 08:29:20|150768.6|150678.6|150779.7|150689.7|150779.7|150689.7|150763|150673|25
1650443370000|2022-04-20 08:29:30|150785.6|150695.6|150772.9|150682.9|150788.5|150698.5|150771.4|150681.4|34
1650443380000|2022-04-20 08:29:40|150771.4|150681.4|150773.9|150683.9|150779|150689|150771.3|150681.3|32
1650443390000|2022-04-20 08:29:50|150773.3|150683.3|150795.9|150705.9|150800.2|150710.2|150773.1|150683.1|32
1650443400000|2022-04-20 08:30:00|150793.5|150703.5|150773.2|150683.2|150793.5|150703.5|150772|150682|36
1650443410000|2022-04-20 08:30:10|150774.4|150684.4|150772.7|150682.7|150774.4|150684.4|150772.1|150682.1|18
1650443420000|2022-04-20 08:30:20|150772.9|150682.9|150737.9|150647.9|150772.9|150682.9|150737.9|150647.9|33
1650443430000|2022-04-20 08:30:30|150738.6|150648.6|150717.3|150627.3|150739.1|150649.1|150717.3|150627.3|37
1650443440000|2022-04-20 08:30:40|150718.4|150628.4|150719.8|150629.8|150720.4|150630.4|150717.4|150627.4|28
1650443450000|2022-04-20 08:30:50|150718.3|150628.3|150721.7|150631.7|150722|150632|150718.3|150628.3|33
1650443460000|2022-04-20 08:31:00|150720.5|150630.5|150696.7|150606.7|150721.7|150631.7|150690.8|150600.8|29
1650443470000|2022-04-20 08:31:10|150695.8|150605.8|150658.7|150568.7|150697.6|150607.6|150649.4|150559.4|35
1650443480000|2022-04-20 08:31:20|150659|150569|150659.3|150569.3|150666.3|150576.3|150634.8|150544.8|32
1650443490000|2022-04-20 08:31:30|150663.8|150573.8|150661.7|150571.7|150664.3|150574.3|150649.3|150559.3|38
1650443500000|2022-04-20 08:31:40|150660|150570|150659.1|150569.1|150662.1|150572.1|150656.2|150566.2|26
1650443510000|2022-04-20 08:31:50|150658.4|150568.4|150671.1|150581.1|150673.3|150583.3|150655.9|150565.9|35
1650443520000|2022-04-20 08:32:00|150670.7|150580.7|150679|150589|150681.2|150591.2|150666.7|150576.7|33
1650443530000|2022-04-20 08:32:10|150670.3|150580.3|150690.5|150600.5|150692.5|150602.5|150666.2|150576.2|31
1650443540000|2022-04-20 08:32:20|150691.1|150601.1|150688.5|150598.5|150691.1|150601.1|150686.1|150596.1|34
1650443550000|2022-04-20 08:32:30|150688.1|150598.1|150687.1|150597.1|150692.3|150602.3|150686.5|150596.5|33
1650443560000|2022-04-20 08:32:40|150687|150597|150681|150591|150687|150597|150676.1|150586.1|31
1650443570000|2022-04-20 08:32:50|150680.5|150590.5|150676.6|150586.6|150680.7|150590.7|150675.7|150585.7|36
1650443580000|2022-04-20 08:33:00|150677.3|150587.3|150679.8|150589.8|150685.2|150595.2|150662.9|150572.9|39
1650443590000|2022-04-20 08:33:10|150682|150592|150676.2|150586.2|150685.9|150595.9|150673.4|150583.4|36
1650443600000|2022-04-20 08:33:20|150676.8|150586.8|150659|150569|150680.4|150590.4|150612.4|150522.4|36
1650443610000|2022-04-20 08:33:30|150654.7|150564.7|150665.6|150575.6|150670.8|150580.8|150653.7|150563.7|32
1650443620000|2022-04-20 08:33:40|150665.5|150575.5|150652.8|150562.8|150669.8|150579.8|150636.2|150546.2|35
1650443630000|2022-04-20 08:33:50|150652.7|150562.7|150638.9|150548.9|150652.7|150562.7|150634|150544|35
1650443640000|2022-04-20 08:34:00|150635.1|150545.1|150638.6|150548.6|150641.2|150551.2|150635.1|150545.1|30
1650443650000|2022-04-20 08:34:10|150638.5|150548.5|150646.4|150556.4|150646.4|150556.4|150637.7|150547.7|24
1650443660000|2022-04-20 08:34:20|150651.3|150561.3|150653.5|150563.5|150654.7|150564.7|150651.1|150561.1|18
1650443670000|2022-04-20 08:34:30|150653.4|150563.4|150619.2|150529.2|150654.1|150564.1|150614.7|150524.7|27
1650443680000|2022-04-20 08:34:40|150618.6|150528.6|150607|150517|150620.9|150530.9|150607|150517|39
1650443690000|2022-04-20 08:34:50|150610|150520|150576.1|150486.1|150614.1|150524.1|150575|150485|39
1650443700000|2022-04-20 08:35:00|150575.6|150485.6|150573.2|150483.2|150585.1|150495.1|150569|150479|34
1650443710000|2022-04-20 08:35:10|150573.9|150483.9|150581.9|150491.9|150582.6|150492.6|150555.8|150465.8|31
1650443720000|2022-04-20 08:35:20|150584.1|150494.1|150582.3|150492.3|150584.1|150494.1|150575.3|150485.3|20
1650443730000|2022-04-20 08:35:30|150581.9|150491.9|150479.3|150389.3|150582.7|150492.7|150479.3|150389.3|30
1650443740000|2022-04-20 08:35:40|150482.4|150392.4|150485.1|150395.1|150488.1|150398.1|150478.9|150388.9|30
1650443750000|2022-04-20 08:35:50|150485.2|150395.2|150488.1|150398.1|150502.1|150412.1|150479.6|150389.6|33
1650443760000|2022-04-20 08:36:00|150487.8|150397.8|150501.3|150411.3|150502.9|150412.9|150485.5|150395.5|38
1650443770000|2022-04-20 08:36:10|150500.9|150410.9|150495.3|150405.3|150508.3|150418.3|150492.7|150402.7|38
1650443780000|2022-04-20 08:36:20|150495|150405|150499.5|150409.5|150504.1|150414.1|150492.9|150402.9|33
1650443790000|2022-04-20 08:36:30|150499|150409|150466.3|150376.3|150500.2|150410.2|150411.5|150321.5|36
1650443800000|2022-04-20 08:36:40|150463.7|150373.7|150441|150351|150485.2|150373.7|150435.7|150345.7|34
1650443810000|2022-04-20 08:36:50|150443.9|150353.9|150439.4|150349.4|150446.3|150356.3|150438.3|150348.3|24
1650443820000|2022-04-20 08:37:00|150438.3|150348.3|150395.6|150305.6|150446.1|150356.1|150391.9|150301.9|37
1650443830000|2022-04-20 08:37:10|150396.8|150306.8|150402.8|150312.8|150420|150317.2|150396.2|150290|32
1650443840000|2022-04-20 08:37:20|150403.7|150313.7|150404.3|150314.3|150419.5|150329.5|150400.3|150310.3|27
1650443850000|2022-04-20 08:37:30|150404.8|150314.8|150413.3|150323.3|150414.8|150324.8|150404.1|150314.1|31
1650443860000|2022-04-20 08:37:40|150411.6|150321.6|150415.8|150325.8|150416.8|150326.8|150409.7|150319.7|30
1650443870000|2022-04-20 08:37:50|150415.4|150325.4|150416.9|150326.9|150417.1|150327.1|150412.9|150322.9|25
1650443880000|2022-04-20 08:38:00|150416.6|150326.6|150488.3|150398.3|150495.8|150405.8|150415.9|150325.9|34
1650443890000|2022-04-20 08:38:10|150485.4|150395.4|150475.8|150385.8|150501.3|150411.3|150472.3|150382.3|38
1650443900000|2022-04-20 08:38:20|150477.2|150387.2|150464.8|150374.8|150479.2|150389.2|150464.8|150374.8|31
1650443910000|2022-04-20 08:38:30|150465.6|150375.6|150468.9|150378.9|150476.6|150386.6|150465.6|150375.6|40
1650443920000|2022-04-20 08:38:40|150469.1|150379.1|150428.2|150338.2|150474.2|150384.2|150425.2|150335.2|31
1650443930000|2022-04-20 08:38:50|150428|150338|150451.5|150361.5|150451.5|150361.5|150427.5|150337.5|39
1650443940000|2022-04-20 08:39:00|150459.6|150369.6|150471.9|150381.9|150475.4|150385.4|150456.4|150366.4|34
1650443950000|2022-04-20 08:39:10|150473.9|150383.9|150457.9|150367.9|150473.9|150383.9|150453.5|150363.5|35
1650443960000|2022-04-20 08:39:20|150461.7|150371.7|150464.7|150374.7|150467.7|150377.7|150461.2|150371.2|34
1650443970000|2022-04-20 08:39:30|150465.5|150375.5|150472.8|150382.8|150473.7|150383.7|150464.9|150374.9|31
1650443980000|2022-04-20 08:39:40|150472|150382|150473.8|150383.8|150473.8|150383.8|150471.5|150381.5|30
1650443990000|2022-04-20 08:39:50|150473.6|150383.6|150474|150384|150475.4|150385.4|150472.2|150382.2|25
1650444000000|2022-04-20 08:40:00|150475.3|150385.3|150469.8|150379.8|150475.3|150385.3|150466.2|150376.2|30
1650444010000|2022-04-20 08:40:10|150470.2|150380.2|150457.2|150367.2|150471.7|150381.7|150454.2|150364.2|26
1650444020000|2022-04-20 08:40:20|150459.2|150369.2|150509.7|150419.7|150512.8|150422.8|150456.4|150366.4|26
1650444030000|2022-04-20 08:40:30|150506.8|150416.8|150563.5|150473.5|150579.5|150489.5|150506.8|150416.8|31
1650444040000|2022-04-20 08:40:40|150564.1|150474.1|150555.9|150465.9|150564.1|150474.1|150519.3|150429.3|38
1650444050000|2022-04-20 08:40:50|150556.8|150466.8|150563.4|150473.4|150576.5|150486.5|150553.7|150463.7|26
1650444060000|2022-04-20 08:41:00|150562.7|150472.7|150558|150468|150569.2|150479.2|150556.5|150466.5|31
1650444070000|2022-04-20 08:41:10|150560.7|150470.7|150602|150512|150602|150512|150556.6|150466.6|30
1650444080000|2022-04-20 08:41:20|150597.7|150507.7|150553.3|150463.3|150607.3|150517.3|150553.3|150463.3|37
1650444090000|2022-04-20 08:41:30|150556.5|150466.5|150560.9|150470.9|150568.9|150478.9|150546.6|150456.6|32
1650444100000|2022-04-20 08:41:40|150558.9|150468.9|150551|150461|150558.9|150468.9|150547.4|150457.4|34
1650444110000|2022-04-20 08:41:50|150550.8|150460.8|150532.3|150442.3|150552.4|150462.4|150532.2|150442.2|35
1650444120000|2022-04-20 08:42:00|150550.6|150460.6|150560.3|150470.3|150562.3|150472.3|150550.6|150460.6|31
1650444130000|2022-04-20 08:42:10|150560|150470|150571.9|150481.9|150585.5|150495.5|150555.5|150465.5|38
1650444140000|2022-04-20 08:42:20|150574.5|150484.5|150566.2|150476.2|150574.5|150484.5|150564.1|150474.1|30
1650444150000|2022-04-20 08:42:30|150567.9|150477.9|150570.2|150480.2|150573.6|150483.6|150564.2|150474.2|38
1650444160000|2022-04-20 08:42:40|150569.2|150479.2|150561.3|150471.3|150573.3|150483.3|150557.1|150467.1|39
1650444170000|2022-04-20 08:42:50|150563.2|150473.2|150563.6|150473.6|150563.6|150473.6|150557.8|150467.8|30
1650444180000|2022-04-20 08:43:00|150563.9|150473.9|150572.5|150482.5|150580.4|150490.4|150563.4|150473.4|34
1650444190000|2022-04-20 08:43:10|150574.5|150484.5|150566.5|150476.5|150575.2|150485.2|150562.3|150472.3|31
1650444200000|2022-04-20 08:43:20|150564.2|150474.2|150552.3|150462.3|150565.3|150475.3|150549|150459|32
1650444210000|2022-04-20 08:43:30|150552.4|150462.4|150493.9|150403.9|150554.9|150464.9|150490.7|150400.7|30
1650444220000|2022-04-20 08:43:40|150501.1|150411.1|150496.9|150406.9|150502.5|150412.5|150494.4|150404.4|38
1650444230000|2022-04-20 08:43:50|150496.6|150406.6|150488.9|150398.9|150497.1|150407.1|150486.9|150396.9|21
1650444240000|2022-04-20 08:44:00|150489.1|150399.1|150497.6|150407.6|150498.4|150408.4|150472.8|150382.8|36
1650444250000|2022-04-20 08:44:10|150497.7|150407.7|150488.2|150398.2|150502.5|150412.5|150487.9|150397.9|30
1650444260000|2022-04-20 08:44:20|150488|150398|150496|150406|150496|150406|150470|150380|29
1650444270000|2022-04-20 08:44:30|150494.4|150404.4|150462.6|150372.6|150495.9|150405.9|150462.6|150372.6|35
1650444280000|2022-04-20 08:44:40|150465.9|150375.9|150450.6|150360.6|150468.4|150378.4|150433.8|150343.8|31
1650444290000|2022-04-20 08:44:50|150449.4|150359.4|150426.9|150336.9|150455.2|150365.2|150419.3|150329.3|27
1650444300000|2022-04-20 08:45:00|150422.5|150332.5|150441.4|150351.4|150444.9|150354.9|150422.5|150332.5|34
1650444310000|2022-04-20 08:45:10|150442.7|150352.7|150433.5|150343.5|150446.8|150356.8|150433.4|150343.4|25
1650444320000|2022-04-20 08:45:20|150436.6|150346.6|150500.1|150410.1|150503.6|150413.6|150436.6|150346.6|24
1650444330000|2022-04-20 08:45:30|150497.2|150407.2|150498.3|150408.3|150501.3|150411.3|150496.2|150406.2|26
1650444340000|2022-04-20 08:45:40|150497.2|150407.2|150441|150351|150501.4|150411.4|150435.6|150345.6|27
1650444350000|2022-04-20 08:45:50|150443.1|150353.1|150461.4|150371.4|150464.6|150374.6|150441|150351|33
1650444360000|2022-04-20 08:46:00|150459.3|150369.3|150466.5|150376.5|150469.1|150379.1|150459.3|150369.3|26
1650444370000|2022-04-20 08:46:10|150466.8|150376.8|150465.1|150375.1|150466.8|150376.8|150463.5|150373.5|19
1650444380000|2022-04-20 08:46:20|150463.6|150373.6|150473.8|150383.8|150477.4|150387.4|150463.6|150373.6|34
1650444390000|2022-04-20 08:46:30|150475.5|150385.5|150402.5|150312.5|150476.8|150386.8|150399.1|150309.1|35
1650444400000|2022-04-20 08:46:40|150403.6|150313.6|150425.9|150335.9|150425.9|150335.9|150403.6|150313.6|28
1650444410000|2022-04-20 08:46:50|150438.3|150348.3|150438.8|150348.8|150444.2|150354.2|150435.1|150345.1|25
1650444420000|2022-04-20 08:47:00|150438.2|150348.2|150429.9|150339.9|150439.5|150349.5|150428.8|150338.8|33
1650444430000|2022-04-20 08:47:10|150429.6|150339.6|150428|150338|150430.5|150340.5|150427.5|150337.5|13
1650444440000|2022-04-20 08:47:20|150427|150337|150433.1|150343.1|150433.1|150343.1|150427|150337|21
1650444450000|2022-04-20 08:47:30|150432.1|150342.1|150431.9|150341.9|150433.9|150343.9|150431|150341|16
1650444460000|2022-04-20 08:47:40|150432|150342|150437.1|150347.1|150437.9|150347.9|150432|150342|25
1650444470000|2022-04-20 08:47:50|150437|150347|150439.5|150349.5|150439.5|150349.5|150435.4|150345.4|16
1650444480000|2022-04-20 08:48:00|150439.1|150349.1|150435.9|150345.9|150439.1|150349.1|150430.2|150340.2|25
1650444490000|2022-04-20 08:48:10|150435.1|150345.1|150446.7|150356.7|150449.6|150359.6|150435.1|150345.1|22
1650444500000|2022-04-20 08:48:20|150445.5|150355.5|150444.6|150354.6|150450.5|150360.5|150444.6|150354.6|17
1650444510000|2022-04-20 08:48:30|150442.4|150352.4|150446.4|150356.4|150448|150358|150442.4|150352.4|27
1650444520000|2022-04-20 08:48:40|150446.3|150356.3|150443.7|150353.7|150448.9|150358.9|150442.3|150352.3|19
1650444530000|2022-04-20 08:48:50|150444.1|150354.1|150448.2|150358.2|150449.8|150359.8|150426.5|150336.5|17
1650444540000|2022-04-20 08:49:00|150450.4|150360.4|150453.8|150363.8|150454|150364|150449.6|150359.6|18
1650444550000|2022-04-20 08:49:10|150449|150359|150462.3|150372.3|150466.5|150376.5|150449|150359|32
1650444560000|2022-04-20 08:49:20|150462.8|150372.8|150460.6|150370.6|150463|150373|150452|150362|29
1650444570000|2022-04-20 08:49:30|150461.2|150371.2|150476.1|150386.1|150477.8|150387.8|150461.2|150371.2|27
1650444580000|2022-04-20 08:49:40|150477.6|150387.6|150467.9|150377.9|150477.6|150387.6|150466.3|150376.3|27
1650444590000|2022-04-20 08:49:50|150468.4|150378.4|150471.3|150381.3|150472.8|150382.8|150468.3|150378.3|25
1650444600000|2022-04-20 08:50:00|150470.4|150380.4|150467|150377|150472.3|150382.3|150466.6|150376.6|24
1650444610000|2022-04-20 08:50:10|150466.4|150376.4|150469.4|150379.4|150471.4|150381.4|150466.4|150376.4|20
1650444620000|2022-04-20 08:50:20|150468.3|150378.3|150487|150397|150487.9|150397.9|150468.3|150378.3|29
1650444630000|2022-04-20 08:50:30|150486.8|150396.8|150484.4|150394.4|150486.8|150396.8|150484|150394|20
1650444640000|2022-04-20 08:50:40|150484.7|150394.7|150486.6|150396.6|150486.7|150396.7|150484.7|150394.7|12
1650444650000|2022-04-20 08:50:50|150487|150397|150485|150395|150487|150397|150485|150395|11
1650444660000|2022-04-20 08:51:00|150484|150394|150485.5|150395.5|150485.5|150395.5|150484|150394|5
1650444670000|2022-04-20 08:51:10|150487.9|150397.9|150487.7|150397.7|150488.5|150398.5|150484.7|150394.7|12
1650444680000|2022-04-20 08:51:20|150486.3|150396.3|150487.5|150397.5|150491.2|150401.2|150483.1|150393.1|16
1650444690000|2022-04-20 08:51:30|150487.1|150397.1|150483.5|150393.5|150488.2|150398.2|150481.1|150391.1|17
1650444700000|2022-04-20 08:51:40|150483.7|150393.7|150487.3|150397.3|150487.3|150397.3|150483.3|150393.3|15
1650444710000|2022-04-20 08:51:50|150486.7|150396.7|150476|150386|150487.1|150397.1|150473.4|150383.4|32
1650444720000|2022-04-20 08:52:00|150472|150382|150474.5|150384.5|150479.4|150389.4|150472|150382|15
1650444730000|2022-04-20 08:52:10|150476.4|150386.4|150483.3|150393.3|150485.4|150395.4|150472.8|150382.8|23
1650444740000|2022-04-20 08:52:20|150482.3|150392.3|150427|150337|150482.3|150392.3|150425.8|150335.8|27
1650444750000|2022-04-20 08:52:30|150410.5|150320.5|150440.5|150350.5|150444|150354|150405|150315|28
1650444760000|2022-04-20 08:52:40|150439.7|150349.7|150442.3|150352.3|150443|150353|150439.7|150349.7|17
1650444770000|2022-04-20 08:52:50|150441.8|150351.8|150412.1|150322.1|150443.8|150353.8|150412.1|150322.1|18
1650444780000|2022-04-20 08:53:00|150412.6|150322.6|150394.3|150304.3|150412.6|150322.6|150391.4|150301.4|26
1650444790000|2022-04-20 08:53:10|150376.1|150286.1|150355.2|150265.2|150376.1|150286.1|150355.2|150265.2|38
1650444800000|2022-04-20 08:53:20|150353.9|150263.9|150308.4|150218.4|150357|150267|150304.3|150214.3|38
1650444810000|2022-04-20 08:53:30|150305.6|150215.6|150325.8|150235.8|150334.3|150244.3|150305.6|150215.6|31
1650444820000|2022-04-20 08:53:40|150326.8|150236.8|150330.7|150240.7|150334.9|150244.9|150326.8|150236.8|31
1650444830000|2022-04-20 08:53:50|150331|150241|150323|150233|150337.3|150247.3|150322.8|150232.8|28
1650444840000|2022-04-20 08:54:00|150338|150248|150351.3|150261.3|150357.6|150267.6|150323.9|150233.9|20
1650444850000|2022-04-20 08:54:10|150349.3|150259.3|150302.9|150212.9|150349.3|150259.3|150302.6|150212.6|35
1650444860000|2022-04-20 08:54:20|150303.8|150213.8|150302.8|150212.8|150305.3|150215.3|150301.7|150211.7|23
1650444870000|2022-04-20 08:54:30|150303.4|150213.4|150306|150216|150306|150216|150300.7|150210.7|24
1650444880000|2022-04-20 08:54:40|150305.3|150215.3|150328.1|150238.1|150346.4|150256.4|150303.2|150213.2|32
1650444890000|2022-04-20 08:54:50|150327.4|150237.4|150325.9|150235.9|150327.9|150237.9|150322.1|150232.1|23
1650444900000|2022-04-20 08:55:00|150326.6|150236.6|150337.3|150247.3|150337.5|150247.5|150326|150236|28
1650444910000|2022-04-20 08:55:10|150337.4|150247.4|150335.6|150245.6|150337.4|150247.4|150331.4|150241.4|31
1650444920000|2022-04-20 08:55:20|150335.9|150245.9|150335.1|150245.1|150338.5|150248.5|150334.2|150244.2|29
1650444930000|2022-04-20 08:55:30|150335.2|150245.2|150341.4|150251.4|150342.3|150252.3|150334|150244|30
1650444940000|2022-04-20 08:55:40|150343.3|150253.3|150341.3|150251.3|150343.3|150253.3|150341.3|150251.3|25
1650444950000|2022-04-20 08:55:50|150341.7|150251.7|150338.5|150248.5|150342.1|150252.1|150338.5|150248.5|19
1650444960000|2022-04-20 08:56:00|150338.6|150248.6|150326.4|150236.4|150338.6|150248.6|150322.8|150232.8|30
1650444970000|2022-04-20 08:56:10|150327.3|150237.3|150323.5|150233.5|150327.8|150237.8|150320.4|150230.4|28
1650444980000|2022-04-20 08:56:20|150324.9|150234.9|150321.3|150231.3|150324.9|150234.9|150319.4|150229.4|26
1650444990000|2022-04-20 08:56:30|150317.3|150227.3|150285.3|150195.3|150318.3|150228.3|150282.2|150192.2|34
1650445000000|2022-04-20 08:56:40|150286.2|150196.2|150285.1|150195.1|150304.4|150214.4|150282.7|150192.7|26
1650445010000|2022-04-20 08:56:50|150283.5|150193.5|150302.2|150212.2|150302.2|150212.2|150283.5|150193.5|33
1650445020000|2022-04-20 08:57:00|150301.9|150211.9|150304.7|150214.7|150311.2|150221.2|150301.9|150211.9|33
1650445030000|2022-04-20 08:57:10|150307|150217|150317.3|150227.3|150321|150231|150300.4|150210.4|31
1650445040000|2022-04-20 08:57:20|150318.3|150228.3|150343.6|150253.6|150345.9|150255.9|150309.2|150219.2|38
1650445050000|2022-04-20 08:57:30|150344.6|150254.6|150334.3|150244.3|150346.5|150256.5|150331.2|150241.2|21
1650445060000|2022-04-20 08:57:40|150332.4|150242.4|150336.7|150246.7|150340.6|150250.6|150332.4|150242.4|27
1650445070000|2022-04-20 08:57:50|150338.8|150248.8|150338.6|150248.6|150339.9|150249.9|150335.3|150245.3|26
1650445080000|2022-04-20 08:58:00|150336.5|150246.5|150333|150243|150346.2|150256.2|150333|150243|25
1650445090000|2022-04-20 08:58:10|150331.5|150241.5|150334.6|150244.6|150340.6|150250.6|150329.2|150239.2|32
1650445100000|2022-04-20 08:58:20|150335.7|150245.7|150333.5|150243.5|150337.4|150247.4|150331.8|150241.8|21
1650445110000|2022-04-20 08:58:30|150332.9|150242.9|150336.1|150246.1|150337.1|150247.1|150332.7|150242.7|26
1650445120000|2022-04-20 08:58:40|150336|150246|150332.2|150242.2|150336|150246|150330.5|150240.5|29
1650445130000|2022-04-20 08:58:50|150332.9|150242.9|150332.4|150242.4|150336.8|150246.8|150331.9|150241.9|23
1650445140000|2022-04-20 08:59:00|150332.6|150242.6|150330|150240|150337.1|150247.1|150330|150240|24
1650445150000|2022-04-20 08:59:10|150329.7|150239.7|150332.3|150242.3|150336.4|150246.4|150328.8|150238.8|29
1650445160000|2022-04-20 08:59:20|150332.2|150242.2|150339.4|150249.4|150339.4|150249.4|150332.1|150242.1|28
1650445170000|2022-04-20 08:59:30|150336.4|150246.4|150340.3|150250.3|150342.5|150252.5|150336.1|150246.1|21
1650445180000|2022-04-20 08:59:40|150338|150248|150335.4|150245.4|150341.2|150251.2|150335.2|150245.2|10
1650445190000|2022-04-20 08:59:50|150335.1|150245.1|150338.8|150248.8|150344.4|150254.4|150335.1|150245.1|9
1650445200000|2022-04-20 09:00:00|150339.4|150249.4|150339.4|150249.4|150341.4|150251.4|150337.3|150247.3|16
1650445210000|2022-04-20 09:00:10|150340.7|150250.7|150342.7|150252.7|150345.1|150255.1|150340.5|150250.5|17
1650445220000|2022-04-20 09:00:20|150347.1|150257.1|150344.8|150254.8|150347.1|150257.1|150340.4|150250.4|17
1650445230000|2022-04-20 09:00:30|150343.6|150253.6|150333.6|150243.6|150343.6|150253.6|150333.6|150243.6|26
1650445240000|2022-04-20 09:00:40|150331|150241|150342.3|150252.3|150342.5|150252.5|150331|150241|32
1650445250000|2022-04-20 09:00:50|150342.7|150252.7|150336.2|150246.2|150343.7|150253.7|150335|150245|24
1650445260000|2022-04-20 09:01:00|150337|150247|150331.6|150241.6|150338.4|150248.4|150331.1|150241.1|27
1650445270000|2022-04-20 09:01:10|150331.9|150241.9|150332.3|150242.3|150333.8|150243.8|150328.6|150238.6|29
1650445280000|2022-04-20 09:01:20|150332.2|150242.2|150329.6|150239.6|150333.1|150243.1|150329|150239|27
1650445290000|2022-04-20 09:01:30|150330.2|150240.2|150326.1|150236.1|150330.6|150240.6|150325.7|150235.7|29
1650445300000|2022-04-20 09:01:40|150327|150237|150328.6|150238.6|150329.4|150239.4|150325.4|150235.4|13
1650445310000|2022-04-20 09:01:50|150329.4|150239.4|150336|150246|150336|150246|150326|150236|11
1650445320000|2022-04-20 09:02:00|150334.2|150244.2|150330.7|150240.7|150334.2|150244.2|150327.9|150237.9|15
1650445330000|2022-04-20 09:02:10|150330|150240|150329.6|150239.6|150331.8|150241.8|150322.2|150232.2|29
1650445340000|2022-04-20 09:02:20|150328.5|150238.5|150326.7|150236.7|150329.3|150239.3|150325.2|150235.2|17
1650445350000|2022-04-20 09:02:30|150327|150237|150324.9|150234.9|150331.7|150241.7|150319.1|150229.1|17
1650445360000|2022-04-20 09:02:40|150324.1|150234.1|150321.1|150231.1|150326.7|150236.7|150320.6|150230.6|26
1650445370000|2022-04-20 09:02:50|150321.6|150231.6|150321.9|150231.9|150324.3|150234.3|150319.4|150229.4|18
1650445380000|2022-04-20 09:03:00|150324.2|150234.2|150334|150244|150338.5|150248.5|150324.2|150234.2|17
1650445390000|2022-04-20 09:03:10|150335|150245|150331.8|150241.8|150336.5|150246.5|150327.7|150237.7|23
1650445400000|2022-04-20 09:03:20|150332.1|150242.1|150330.2|150240.2|150332.1|150242.1|150329.1|150239.1|19
1650445410000|2022-04-20 09:03:30|150329.6|150239.6|150319.4|150229.4|150332.3|150242.3|150319.4|150229.4|25
1650445420000|2022-04-20 09:03:40|150319.6|150229.6|150320.2|150230.2|150324.2|150234.2|150318.8|150228.8|11
1650445430000|2022-04-20 09:03:50|150320.3|150230.3|150319.2|150229.2|150330.2|150240.2|150318.1|150228.1|24
1650445440000|2022-04-20 09:04:00|150323|150233|150329.1|150239.1|150329.1|150239.1|150320.4|150230.4|21
1650445450000|2022-04-20 09:04:10|150320.6|150230.6|150267.9|150177.9|150327.5|150237.5|150266.8|150176.8|32
1650445460000|2022-04-20 09:04:20|150267.6|150177.6|150268.1|150178.1|150269|150179|150265.8|150175.8|31
1650445470000|2022-04-20 09:04:30|150267.9|150177.9|150268.2|150178.2|150270.9|150180.9|150253.7|150163.7|28
1650445480000|2022-04-20 09:04:40|150269.1|150179.1|150250.4|150160.4|150270.1|150180.1|150248.7|150158.7|38
1650445490000|2022-04-20 09:04:50|150250.5|150160.5|150258.2|150168.2|150262.9|150172.9|150248.5|150158.5|24
1650445500000|2022-04-20 09:05:00|150256.7|150166.7|150259.6|150169.6|150260.5|150170.5|150253|150163|19
1650445510000|2022-04-20 09:05:10|150259.8|150169.8|150261.4|150171.4|150261.4|150171.4|150258.9|150168.9|16
1650445520000|2022-04-20 09:05:20|150262.6|150172.6|150264.6|150174.6|150265.7|150175.7|150260.7|150170.7|23
1650445530000|2022-04-20 09:05:30|150264.8|150174.8|150262.1|150172.1|150266.1|150176.1|150261.4|150171.4|25
1650445540000|2022-04-20 09:05:40|150262.4|150172.4|150260|150170|150263.4|150173.4|150258.5|150168.5|23
1650445550000|2022-04-20 09:05:50|150260.6|150170.6|150258.6|150168.6|150260.8|150170.8|150256.8|150166.8|24
1650445560000|2022-04-20 09:06:00|150258.2|150168.2|150264|150174|150264|150174|150258.2|150168.2|19
1650445570000|2022-04-20 09:06:10|150264.3|150174.3|150263.9|150173.9|150266.9|150176.9|150260.1|150170.1|32
1650445580000|2022-04-20 09:06:20|150264.2|150174.2|150263.1|150173.1|150264.5|150174.5|150261.2|150171.2|28
1650445590000|2022-04-20 09:06:30|150263.2|150173.2|150258.5|150168.5|150263.8|150173.8|150257.4|150167.4|23
1650445600000|2022-04-20 09:06:40|150259.5|150169.5|150257.7|150167.7|150260|150170|150256.9|150166.9|20
1650445610000|2022-04-20 09:06:50|150258.6|150168.6|150255.7|150165.7|150261.2|150171.2|150255.1|150165.1|30
1650445620000|2022-04-20 09:07:00|150255.8|150165.8|150256.8|150166.8|150259.6|150169.6|150253|150163|36
1650445630000|2022-04-20 09:07:10|150257.6|150167.6|150269.2|150179.2|150269.2|150179.2|150255.7|150165.7|26
1650445640000|2022-04-20 09:07:20|150269.7|150179.7|150271.3|150181.3|150278.7|150188.7|150269.7|150179.7|29
1650445650000|2022-04-20 09:07:30|150273.8|150183.8|150276.8|150186.8|150276.8|150186.8|150269.2|150179.2|20
1650445660000|2022-04-20 09:07:40|150277|150187|150272.5|150182.5|150279.6|150189.6|150271.3|150181.3|29
1650445670000|2022-04-20 09:07:50|150273.8|150183.8|150273|150183|150274.5|150184.5|150271.3|150181.3|19
1650445680000|2022-04-20 09:08:00|150272.8|150182.8|150267.2|150177.2|150273.4|150183.4|150266.5|150176.5|20
1650445690000|2022-04-20 09:08:10|150266.4|150176.4|150251.4|150161.4|150267.2|150177.2|150250.1|150160.1|30
1650445700000|2022-04-20 09:08:20|150252.1|150162.1|150254.4|150164.4|150255.6|150165.6|150251.9|150161.9|29
1650445710000|2022-04-20 09:08:30|150254.8|150164.8|150253|150163|150254.8|150164.8|150250.6|150160.6|24
1650445720000|2022-04-20 09:08:40|150253.7|150163.7|150258.4|150168.4|150259.1|150169.1|150252.8|150162.8|25
1650445730000|2022-04-20 09:08:50|150257.4|150167.4|150252|150162|150258.9|150168.9|150246.3|150156.3|35
1650445740000|2022-04-20 09:09:00|150253.8|150163.8|150269.7|150179.7|150271.9|150181.9|150246.3|150156.3|38
1650445750000|2022-04-20 09:09:10|150270.1|150180.1|150273.8|150183.8|150275.2|150185.2|150269.1|150179.1|19
1650445760000|2022-04-20 09:09:20|150274|150184|150274.6|150184.6|150275.5|150185.5|150272.2|150182.2|14
1650445770000|2022-04-20 09:09:30|150275|150185|150272.4|150182.4|150276|150186|150269.8|150179.8|22
1650445780000|2022-04-20 09:09:40|150270.6|150180.6|150264.6|150174.6|150270.6|150180.6|150264.6|150174.6|25
1650445790000|2022-04-20 09:09:50|150265.6|150175.6|150269.5|150179.5|150269.5|150179.5|150264.2|150174.2|31
1650445800000|2022-04-20 09:10:00|150270|150180|150273.3|150183.3|150277.5|150187.5|150268.7|150178.7|27
1650445810000|2022-04-20 09:10:10|150273|150183|150293.8|150203.8|150299|150209|150273|150183|30
1650445820000|2022-04-20 09:10:20|150294|150204|150296.6|150206.6|150301.1|150211.1|150292.8|150202.8|19
1650445830000|2022-04-20 09:10:30|150297.1|150207.1|150297.2|150207.2|150297.7|150207.7|150294.2|150204.2|18
1650445840000|2022-04-20 09:10:40|150297.1|150207.1|150296.7|150206.7|150297.4|150207.4|150295.6|150205.6|17
1650445850000|2022-04-20 09:10:50|150297.4|150207.4|150300.9|150210.9|150300.9|150210.9|150295.7|150205.7|16
1650445860000|2022-04-20 09:11:00|150299.5|150209.5|150284.4|150194.4|150299.5|150209.5|150262.6|150172.6|20
1650445870000|2022-04-20 09:11:10|150286|150196|150288.5|150198.5|150288.5|150198.5|150285.7|150195.7|27
1650445880000|2022-04-20 09:11:20|150289.1|150199.1|150289.4|150199.4|150290.8|150200.8|150288.8|150198.8|16
1650445890000|2022-04-20 09:11:30|150289.1|150199.1|150286.4|150196.4|150289.3|150199.3|150285.8|150195.8|27
1650445900000|2022-04-20 09:11:40|150284.2|150194.2|150284.5|150194.5|150287.2|150197.2|150283.2|150193.2|29
1650445910000|2022-04-20 09:11:50|150284.6|150194.6|150285.1|150195.1|150285.9|150195.9|150277.9|150187.9|31
1650445920000|2022-04-20 09:12:00|150284.8|150194.8|150290.7|150200.7|150292.5|150202.5|150283.1|150193.1|28
1650445930000|2022-04-20 09:12:10|150289.2|150199.2|150294.9|150204.9|150318.8|150211|150287.6|150188.8|27
1650445940000|2022-04-20 09:12:20|150295.7|150205.7|150299.7|150209.7|150301.4|150211.4|150293.3|150203.3|25
1650445950000|2022-04-20 09:12:30|150301.2|150211.2|150298.1|150208.1|150301.5|150211.5|150297.8|150207.8|21
1650445960000|2022-04-20 09:12:40|150298.9|150208.9|150297.3|150207.3|150299.2|150209.2|150296.6|150206.6|23
1650445970000|2022-04-20 09:12:50|150297|150207|150299.8|150209.8|150299.8|150209.8|150296.4|150206.4|14
1650445980000|2022-04-20 09:13:00|150300.5|150210.5|150302.6|150212.6|150302.6|150212.6|150298.3|150208.3|17
1650445990000|2022-04-20 09:13:10|150299|150209|150358.8|150268.8|150367.9|150277.9|150299|150209|26
1650446000000|2022-04-20 09:13:20|150363.5|150273.5|150369.5|150279.5|150369.5|150279.5|150362|150272|21
1650446010000|2022-04-20 09:13:30|150368.9|150278.9|150371.9|150281.9|150373|150283|150366.4|150276.4|12
1650446020000|2022-04-20 09:13:40|150372.2|150282.2|150371.4|150281.4|150372.6|150282.6|150365.6|150275.6|16
1650446030000|2022-04-20 09:13:50|150373.1|150283.1|150386.4|150296.4|150388.2|150298.2|150369.6|150279.6|25
1650446040000|2022-04-20 09:14:00|150385.6|150295.6|150382.9|150292.9|150385.6|150295.6|150382|150292|22
1650446050000|2022-04-20 09:14:10|150382.6|150292.6|150387.1|150297.1|150387.6|150297.6|150381.9|150291.9|23
1650446060000|2022-04-20 09:14:20|150387.4|150297.4|150390.1|150300.1|150390.1|150300.1|150384.5|150294.5|28
1650446070000|2022-04-20 09:14:30|150391.9|150301.9|150384|150294|150393.3|150303.3|150383.3|150293.3|21
1650446080000|2022-04-20 09:14:40|150384.5|150294.5|150384.7|150294.7|150385.3|150295.3|150383.4|150293.4|16
1650446090000|2022-04-20 09:14:50|150384.5|150294.5|150383.6|150293.6|150385.2|150295.2|150382.9|150292.9|10
1650446100000|2022-04-20 09:15:00|150384.3|150294.3|150386.5|150296.5|150387.2|150297.2|150382.9|150292.9|14
1650446110000|2022-04-20 09:15:10|150386.9|150296.9|150391.3|150301.3|150393.5|150303.5|150384.3|150294.3|27
1650446120000|2022-04-20 09:15:20|150387.4|150297.4|150392.2|150302.2|150395.9|150305.9|150384.5|150294.5|27
1650446130000|2022-04-20 09:15:30|150391.6|150301.6|150393.5|150303.5|150395.2|150305.2|150391.3|150301.3|23
1650446140000|2022-04-20 09:15:40|150393.9|150303.9|150392.3|150302.3|150395.6|150305.6|150390.5|150300.5|21
1650446150000|2022-04-20 09:15:50|150392.5|150302.5|150388.2|150298.2|150392.8|150302.8|150387.9|150297.9|15
1650446160000|2022-04-20 09:16:00|150388|150298|150384.6|150294.6|150388.6|150298.6|150382.6|150292.6|30
1650446170000|2022-04-20 09:16:10|150383.5|150293.5|150432.9|150342.9|150439.9|150349.9|150382.5|150292.5|23
1650446180000|2022-04-20 09:16:20|150434.1|150344.1|150439.4|150349.4|150439.4|150349.4|150430.3|150340.3|29
1650446190000|2022-04-20 09:16:30|150439.1|150349.1|150441.5|150351.5|150441.7|150351.7|150438|150348|21
1650446200000|2022-04-20 09:16:40|150441.2|150351.2|150412.5|150322.5|150445|150355|150412.5|150322.5|27
1650446210000|2022-04-20 09:16:50|150412.1|150322.1|150433.2|150343.2|150437.8|150347.8|150412.1|150322.1|30
1650446220000|2022-04-20 09:17:00|150436.9|150346.9|150427.9|150337.9|150436.9|150346.9|150427|150337|27
1650446230000|2022-04-20 09:17:10|150428.9|150338.9|150430.7|150340.7|150432.1|150342.1|150427.1|150337.1|21
1650446240000|2022-04-20 09:17:20|150430.9|150340.9|150432.2|150342.2|150433.3|150343.3|150430|150340|13
1650446250000|2022-04-20 09:17:30|150432.5|150342.5|150427.9|150337.9|150433.8|150343.8|150427.9|150337.9|18
1650446260000|2022-04-20 09:17:40|150419|150329|150417.7|150327.7|150429.9|150339.9|150417.7|150327.7|17
1650446270000|2022-04-20 09:17:50|150420|150330|150400.6|150310.6|150422.8|150332.8|150399|150309|24
1650446280000|2022-04-20 09:18:00|150400.4|150310.4|150384.5|150294.5|150405.3|150315.3|150380.1|150290.1|25
1650446290000|2022-04-20 09:18:10|150386.8|150296.8|150369.7|150279.7|150387.7|150297.7|150365|150275|29
1650446300000|2022-04-20 09:18:20|150371.5|150281.5|150351|150261|150372.4|150282.4|150347.2|150257.2|23
1650446310000|2022-04-20 09:18:30|150350.9|150260.9|150368.2|150278.2|150372.2|150282.2|150350.3|150260.3|35
1650446320000|2022-04-20 09:18:40|150368.1|150278.1|150375.9|150285.9|150385.4|150295.4|150365|150275|36
1650446330000|2022-04-20 09:18:50|150375.4|150285.4|150373|150283|150382.4|150292.4|150371|150281|24
1650446340000|2022-04-20 09:19:00|150374.5|150284.5|150371.8|150281.8|150375.8|150285.8|150358.4|150268.4|37
1650446350000|2022-04-20 09:19:10|150369|150279|150374|150284|150374|150284|150368|150278|18
1650446360000|2022-04-20 09:19:20|150371.9|150281.9|150374.5|150284.5|150376.3|150286.3|150370.1|150280.1|22
1650446370000|2022-04-20 09:19:30|150376.2|150286.2|150373|150283|150378.6|150288.6|150372.1|150282.1|24
1650446380000|2022-04-20 09:19:40|150373.2|150283.2|150370.7|150280.7|150374.9|150284.9|150366|150276|23
1650446390000|2022-04-20 09:19:50|150369.9|150279.9|150353.3|150263.3|150369.9|150279.9|150351.7|150261.7|29
1650446400000|2022-04-20 09:20:00|150353.4|150263.4|150378.5|150288.5|150378.5|150288.5|150350.8|150260.8|35
1650446410000|2022-04-20 09:20:10|150383.5|150293.5|150345|150255|150383.5|150293.5|150341.8|150251.8|25
1650446420000|2022-04-20 09:20:20|150343.9|150253.9|150357.2|150267.2|150362.1|150272.1|150342.7|150252.7|34
1650446430000|2022-04-20 09:20:30|150358.1|150268.1|150359.5|150269.5|150360.6|150270.6|150358.1|150268.1|18
1650446440000|2022-04-20 09:20:40|150360.3|150270.3|150359.4|150269.4|150361.1|150271.1|150358.8|150268.8|16
1650446450000|2022-04-20 09:20:50|150359.9|150269.9|150338.3|150248.3|150362.7|150272.7|150333.1|150243.1|19
1650446460000|2022-04-20 09:21:00|150343.7|150253.7|150346.7|150256.7|150346.7|150256.7|150329.8|150239.8|31
1650446470000|2022-04-20 09:21:10|150338.9|150248.9|150339.9|150249.9|150347.7|150257.7|150335.4|150245.4|36
1650446480000|2022-04-20 09:21:20|150343.4|150253.4|150338.4|150248.4|150346.5|150256.5|150334.1|150244.1|26
1650446490000|2022-04-20 09:21:30|150337|150247|150335.1|150245.1|150339.7|150249.7|150334.4|150244.4|17
1650446500000|2022-04-20 09:21:40|150336.9|150246.9|150339.7|150249.7|150339.7|150249.7|150336.7|150246.7|8
1650446510000|2022-04-20 09:21:50|150339.6|150249.6|150340.5|150250.5|150341.1|150251.1|150311.5|150221.5|28
1650446520000|2022-04-20 09:22:00|150340.6|150250.6|150339|150249|150340.6|150250.6|150337.6|150247.6|22
1650446530000|2022-04-20 09:22:10|150338.4|150248.4|150339.9|150249.9|150339.9|150249.9|150336.2|150246.2|15
1650446540000|2022-04-20 09:22:20|150340|150250|150339.1|150249.1|150340|150250|150335.7|150245.7|17
1650446550000|2022-04-20 09:22:30|150339.2|150249.2|150336.7|150246.7|150339.2|150249.2|150336|150246|15
1650446560000|2022-04-20 09:22:40|150336.6|150246.6|150340.8|150250.8|150340.8|150250.8|150336.6|150246.6|18
1650446570000|2022-04-20 09:22:50|150340.6|150250.6|150343.8|150253.8|150344.8|150254.8|150340.1|150250.1|22
1650446580000|2022-04-20 09:23:00|150343.9|150253.9|150342.3|150252.3|150345.1|150255.1|150340.3|150250.3|22
1650446590000|2022-04-20 09:23:10|150342.1|150252.1|150342.1|150252.1|150343|150253|150341.9|150251.9|15
1650446600000|2022-04-20 09:23:20|150343.8|150253.8|150345.7|150255.7|150345.7|150255.7|150340.3|150250.3|28
1650446610000|2022-04-20 09:23:30|150345.1|150255.1|150341.7|150251.7|150346.3|150256.3|150340.2|150250.2|29
1650446620000|2022-04-20 09:23:40|150344.5|150254.5|150344.4|150254.4|150345.2|150255.2|150342.4|150252.4|17
1650446630000|2022-04-20 09:23:50|150344.2|150254.2|150356.8|150266.8|150359.4|150269.4|150344|150254|24
1650446640000|2022-04-20 09:24:00|150358.8|150268.8|150354.8|150264.8|150359.1|150269.1|150354.3|150264.3|26
1650446650000|2022-04-20 09:24:10|150354.9|150264.9|150409.4|150319.4|150414.8|150324.8|150354.6|150264.6|32
1650446660000|2022-04-20 09:24:20|150421.4|150331.4|150418.4|150328.4|150434.3|150344.3|150415.8|150325.8|35
1650446670000|2022-04-20 09:24:30|150417.9|150327.9|150418.3|150328.3|150421.2|150331.2|150406.4|150316.4|34
1650446680000|2022-04-20 09:24:40|150418.2|150328.2|150416.8|150326.8|150419.1|150329.1|150407.5|150317.5|30
1650446690000|2022-04-20 09:24:50|150414.2|150324.2|150397.8|150307.8|150414.2|150324.2|150379|150289|28
1650446700000|2022-04-20 09:25:00|150398|150308|150396|150306|150400.6|150310.6|150394.2|150304.2|28
1650446710000|2022-04-20 09:25:10|150395.5|150305.5|150373.3|150283.3|150397.3|150307.3|150369.2|150279.2|30
1650446720000|2022-04-20 09:25:20|150376.6|150286.6|150372.8|150282.8|150377.5|150287.5|150366.5|150276.5|31
1650446730000|2022-04-20 09:25:30|150372.4|150282.4|150374.9|150284.9|150376.2|150286.2|150369.9|150279.9|29
1650446740000|2022-04-20 09:25:40|150374.6|150284.6|150372.3|150282.3|150376.4|150286.4|150366|150276|31
1650446750000|2022-04-20 09:25:50|150373.5|150283.5|150406.3|150316.3|150408.9|150318.9|150373.5|150283.5|20
1650446760000|2022-04-20 09:26:00|150407.8|150317.8|150404.7|150314.7|150407.8|150317.8|150402.1|150312.1|19
1650446770000|2022-04-20 09:26:10|150437.7|150347.7|150478.6|150388.6|150498.8|150408.8|150437.7|150347.7|38
1650446780000|2022-04-20 09:26:20|150480|150390|150476.5|150386.5|150480|150390|150470.4|150380.4|34
1650446790000|2022-04-20 09:26:30|150477.1|150387.1|150485.9|150395.9|150490.9|150400.9|150473|150383|32
1650446800000|2022-04-20 09:26:40|150483.8|150393.8|150488.8|150398.8|150490.7|150400.7|150480.3|150390.3|32
1650446810000|2022-04-20 09:26:50|150489.5|150399.5|150480.5|150390.5|150489.5|150399.5|150475.4|150385.4|34
1650446820000|2022-04-20 09:27:00|150480.9|150390.9|150485.4|150395.4|150486.7|150396.7|150478.4|150388.4|21
1650446830000|2022-04-20 09:27:10|150483.5|150393.5|150453.6|150363.6|150483.5|150393.5|150450.6|150360.6|30
1650446840000|2022-04-20 09:27:20|150458.1|150368.1|150469.5|150379.5|150475.6|150385.6|150448.8|150358.8|35
1650446850000|2022-04-20 09:27:30|150468.5|150378.5|150498.4|150408.4|150498.4|150408.4|150467.6|150377.6|35
1650446860000|2022-04-20 09:27:40|150499|150409|150499.5|150409.5|150525.9|150435.9|150497.3|150407.3|36
1650446870000|2022-04-20 09:27:50|150499.9|150409.9|150503.5|150413.5|150510.4|150420.4|150497.6|150407.6|30
1650446880000|2022-04-20 09:28:00|150505.2|150415.2|150495.2|150405.2|150507.9|150417.9|150493.7|150403.7|18
1650446890000|2022-04-20 09:28:10|150495.8|150405.8|150479.5|150389.5|150495.8|150405.8|150479.5|150389.5|27
1650446900000|2022-04-20 09:28:20|150479.2|150389.2|150482.1|150392.1|150484|150394|150479.2|150389.2|23
1650446910000|2022-04-20 09:28:30|150482.6|150392.6|150489.3|150399.3|150493.2|150403.2|150482|150392|25
1650446920000|2022-04-20 09:28:40|150487.5|150397.5|150453.6|150363.6|150487.8|150397.8|150453.6|150363.6|33
1650446930000|2022-04-20 09:28:50|150453.7|150363.7|150453.6|150363.6|150456.6|150366.6|150451.4|150361.4|29
1650446940000|2022-04-20 09:29:00|150453.7|150363.7|150456.9|150366.9|150458.3|150368.3|150445.7|150355.7|31
1650446950000|2022-04-20 09:29:10|150455.8|150365.8|150454.1|150364.1|150460.6|150370.6|150443.4|150353.4|39
1650446960000|2022-04-20 09:29:20|150460|150370|150460.3|150370.3|150467.7|150377.7|150449.5|150359.5|36
1650446970000|2022-04-20 09:29:30|150459.8|150369.8|150458.1|150368.1|150461.9|150371.9|150450.2|150360.2|34
1650446980000|2022-04-20 09:29:40|150457|150367|150451.2|150361.2|150459|150369|150450.2|150360.2|32
1650446990000|2022-04-20 09:29:50|150451.7|150361.7|150469.2|150379.2|150474.8|150384.8|150448.8|150358.8|34
1650447000000|2022-04-20 09:30:00|150469.3|150379.3|150439.5|150349.5|150469.3|150379.3|150437.9|150347.9|36
1650447010000|2022-04-20 09:30:10|150434.1|150344.1|150426.7|150336.7|150434.1|150344.1|150420.5|150330.5|35
1650447020000|2022-04-20 09:30:20|150426.8|150336.8|150369.5|150279.5|150426.8|150336.8|150368.2|150278.2|31
1650447030000|2022-04-20 09:30:30|150370.2|150280.2|150366.8|150276.8|150379.4|150289.4|150360.5|150270.5|30
1650447040000|2022-04-20 09:30:40|150366.4|150276.4|150292.6|150202.6|150366.4|150276.4|150292.6|150202.6|33
1650447050000|2022-04-20 09:30:50|150314.7|150224.7|150281.6|150191.6|150319.9|150229.9|150277.7|150187.7|34
1650447060000|2022-04-20 09:31:00|150283.5|150193.5|150237.4|150107.4|150283.5|150193.5|150216.7|150104.8|38
1650447070000|2022-04-20 09:31:10|150234.9|150104.9|150218.7|150128.7|150243.7|150129.6|150217.7|150104.9|31
1650447080000|2022-04-20 09:31:20|150218.9|150128.9|150221.7|150131.7|150221.8|150131.8|150218.5|150128.5|36
1650447090000|2022-04-20 09:31:30|150221.3|150131.3|150222.8|150132.8|150222.8|150132.8|150218.3|150128.3|32
1650447100000|2022-04-20 09:31:40|150223.2|150133.2|150223.7|150133.7|150236.7|150134.8|150218.7|150106.7|34
1650447110000|2022-04-20 09:31:50|150229.2|150139.2|150232.3|150142.3|150232.8|150142.8|150223.2|150133.2|36
1650447120000|2022-04-20 09:32:00|150230.9|150140.9|150224.8|150134.8|150233.2|150143.2|150224.3|150134.3|38
1650447130000|2022-04-20 09:32:10|150226.3|150136.3|150144|150054|150227|150137|150141.3|150051.3|32
1650447140000|2022-04-20 09:32:20|150152.7|150062.7|150162.3|150072.3|150168.4|150078.4|150152.5|150062.5|34
1650447150000|2022-04-20 09:32:30|150162.1|150072.1|150142.3|150052.3|150162.3|150072.3|150141.4|150051.4|35
1650447160000|2022-04-20 09:32:40|150142.2|150052.2|150150.1|150060.1|150150.1|150060.1|150141.4|150051.4|29
1650447170000|2022-04-20 09:32:50|150150.2|150060.2|150138.7|150048.7|150156.5|150066.5|150130.6|150040.6|28
1650447180000|2022-04-20 09:33:00|150137.9|150047.9|150037.7|149947.7|150143|150053|150037.7|149947.7|36
1650447190000|2022-04-20 09:33:10|150035.5|149945.5|150084.5|149954.5|150084.5|149968.2|150026.6|149929.6|39
1650447200000|2022-04-20 09:33:20|150087|149957|150101.9|149971.9|150101.9|149991.8|150051.8|149952.9|37
1650447210000|2022-04-20 09:33:30|150104.4|149974.4|150061.3|149971.3|150110.1|150003.3|150061.3|149971.3|30
1650447220000|2022-04-20 09:33:40|150062.9|149972.9|150072.6|149982.6|150072.8|149982.8|150019.2|149929.2|35
1650447230000|2022-04-20 09:33:50|150072.3|149982.3|150087.8|149997.8|150094.4|150004.4|150070.1|149980.1|36
1650447240000|2022-04-20 09:34:00|150091.3|150001.3|150108.7|150018.7|150113.6|150023.6|150083.6|149993.6|31
1650447250000|2022-04-20 09:34:10|150099.9|150009.9|150066.7|149976.7|150099.9|150009.9|150062.1|149972.1|35
1650447260000|2022-04-20 09:34:20|150067.5|149977.5|150017.5|149927.5|150068.5|149978.5|150014.2|149924.2|37
1650447270000|2022-04-20 09:34:30|150017.3|149927.3|149991.8|149901.8|150064.9|149943.1|149991.8|149880.6|37
1650447280000|2022-04-20 09:34:40|149993.6|149903.6|150014.4|149884.4|150016.2|149904.5|149981.9|149879.9|39
1650447290000|2022-04-20 09:34:50|150013.1|149883.1|149950.7|149860.7|150013.2|149903.5|149950.7|149860.7|36
1650447300000|2022-04-20 09:35:00|149950.5|149860.5|149920.1|149830.1|149972.6|149862|149914.5|149824.5|38
1650447310000|2022-04-20 09:35:10|149940.6|149850.6|149981.8|149891.8|150014.9|149910.1|149940.6|149850.6|37
1650447320000|2022-04-20 09:35:20|149981.2|149891.2|149986.1|149896.1|149989.3|149899.3|149980.5|149890.5|36
1650447330000|2022-04-20 09:35:30|149981.2|149891.2|149992.6|149862.6|149992.6|149891.2|149969.8|149857.3|34
1650447340000|2022-04-20 09:35:40|149998|149868|149995.8|149865.8|150013.7|149897.8|149975.9|149865.7|34
1650447350000|2022-04-20 09:35:50|149976.7|149886.7|149924.1|149834.1|149995.8|149887|149924.1|149834.1|35
1650447360000|2022-04-20 09:36:00|149942.5|149812.5|149923.9|149833.9|149944.9|149837|149920.1|149812.5|28
1650447370000|2022-04-20 09:36:10|149922.9|149832.9|149923.2|149833.2|149927.4|149837.4|149922.3|149832.3|21
1650447380000|2022-04-20 09:36:20|149924|149834|149845.6|149715.6|149925|149835|149835.2|149705.2|33
1650447390000|2022-04-20 09:36:30|149847.8|149717.8|149832.7|149702.7|149847.8|149717.8|149770.8|149640.8|40
1650447400000|2022-04-20 09:36:40|149830.9|149700.9|149838.4|149708.4|149843.3|149713.3|149820.5|149690.5|40
1650447410000|2022-04-20 09:36:50|149839|149709|149855.8|149725.8|149858.2|149728.2|149833.8|149703.8|40
1650447420000|2022-04-20 09:37:00|149855.2|149725.2|149857.9|149727.9|149860.2|149730.2|149851.7|149721.7|39
1650447430000|2022-04-20 09:37:10|149859.5|149729.5|149855.4|149725.4|149862.4|149732.4|149853.5|149723.5|36
1650447440000|2022-04-20 09:37:20|149857.3|149727.3|149853|149723|149859|149729|149848.8|149718.8|39
1650447450000|2022-04-20 09:37:30|149861.5|149731.5|149900.9|149770.9|149917.5|149787.5|149861.5|149731.5|39
1650447460000|2022-04-20 09:37:40|149904.4|149774.4|149944.9|149814.9|149945.1|149815.1|149892.6|149762.6|37
1650447470000|2022-04-20 09:37:50|149945.1|149815.1|149967.1|149877.1|149967.1|149877.1|149944.1|149814.1|24
1650447480000|2022-04-20 09:38:00|149960.2|149870.2|149963.9|149873.9|149965|149875|149959|149869|32
1650447490000|2022-04-20 09:38:10|149966.4|149876.4|149964.4|149874.4|149967.6|149877.6|149964.3|149874.3|32
1650447500000|2022-04-20 09:38:20|149964.9|149874.9|149965.2|149875.2|149969.1|149879.1|149962|149872|33
1650447510000|2022-04-20 09:38:30|149964.9|149874.9|149897.2|149807.2|149965.6|149875.6|149895|149805|34
1650447520000|2022-04-20 09:38:40|149897.6|149807.6|149888.3|149798.3|149901.2|149811.2|149888.2|149798.2|37
1650447530000|2022-04-20 09:38:50|149885.2|149795.2|149897.2|149807.2|149897.2|149807.2|149883.4|149793.4|36
1650447540000|2022-04-20 09:39:00|149897.1|149807.1|149891.8|149801.8|149900|149810|149880.4|149790.4|37
1650447550000|2022-04-20 09:39:10|149891.1|149801.1|149901.2|149811.2|149901.3|149811.3|149890|149800|33
1650447560000|2022-04-20 09:39:20|149905.7|149815.7|149911.2|149821.2|149919.4|149829.4|149897.5|149807.5|38
1650447570000|2022-04-20 09:39:30|149914.9|149824.9|149917.1|149827.1|149927.3|149837.3|149914.2|149824.2|40
1650447580000|2022-04-20 09:39:40|149919.8|149829.8|149919.6|149829.6|149926.2|149836.2|149915.9|149825.9|32
1650447590000|2022-04-20 09:39:50|149924.9|149834.9|149953.3|149863.3|149953.3|149863.3|149916.1|149826.1|35
1650447600000|2022-04-20 09:40:00|149953.8|149863.8|149967.7|149877.7|149972.7|149882.7|149946.1|149856.1|35
1650447610000|2022-04-20 09:40:10|149975.7|149885.7|150021.9|149931.9|150026.4|149936.4|149975.7|149885.7|39
1650447620000|2022-04-20 09:40:20|150023.7|149933.7|150024.1|149934.1|150032.1|149942.1|150019.2|149929.2|39
1650447630000|2022-04-20 09:40:30|150024.5|149934.5|149981.6|149891.6|150024.6|149934.6|149962.7|149872.7|37
1650447640000|2022-04-20 09:40:40|149980.9|149890.9|150008.7|149918.7|150008.7|149918.7|149980.9|149890.9|37
1650447650000|2022-04-20 09:40:50|150022.7|149932.7|150017.3|149927.3|150029.3|149939.3|150014.6|149924.6|39
1650447660000|2022-04-20 09:41:00|150017|149927|150027.9|149897.9|150027.9|149932.9|149933.1|149843.1|37
1650447670000|2022-04-20 09:41:10|150026.9|149896.9|150010|149920|150028.5|149920.6|150007.6|149896.9|31
1650447680000|2022-04-20 09:41:20|150009.7|149919.7|150024.5|149894.5|150025.3|149920|150005.6|149892.1|27
1650447690000|2022-04-20 09:41:30|150024.4|149894.4|149999.8|149909.8|150025.8|149909.8|149996.4|149885.7|35
1650447700000|2022-04-20 09:41:40|149998.8|149908.8|150000.3|149910.3|150003.2|149913.2|149998.8|149908.8|32
1650447710000|2022-04-20 09:41:50|150000.4|149910.4|150004.2|149914.2|150004.2|149914.2|149998.2|149908.2|32
1650447720000|2022-04-20 09:42:00|150016.4|149886.4|149983.5|149893.5|150019.5|149912.9|149983|149886.4|29
1650447730000|2022-04-20 09:42:10|149981.1|149891.1|149976.1|149886.1|149985.1|149895.1|149975.2|149885.2|28
1650447740000|2022-04-20 09:42:20|149977.1|149887.1|149976.8|149886.8|149977.7|149887.7|149975.6|149885.6|22
1650447750000|2022-04-20 09:42:30|149976.3|149886.3|149957.3|149867.3|149980.1|149890.1|149955.6|149865.6|21
1650447760000|2022-04-20 09:42:40|149956.4|149866.4|149959.7|149869.7|149961.2|149871.2|149952|149862|29
1650447770000|2022-04-20 09:42:50|149960.3|149870.3|149959.8|149869.8|149962.7|149872.7|149958.2|149868.2|33
1650447780000|2022-04-20 09:43:00|149960.6|149870.6|149964.8|149874.8|149968.4|149878.4|149957.1|149867.1|36
1650447790000|2022-04-20 09:43:10|149965|149875|149965.3|149875.3|149965.9|149875.9|149960.5|149870.5|32
1650447800000|2022-04-20 09:43:20|149965.6|149875.6|149962.9|149872.9|149968.4|149878.4|149961.1|149871.1|34
1650447810000|2022-04-20 09:43:30|149963.3|149873.3|149950.4|149860.4|149963.3|149873.3|149947.7|149857.7|30
1650447820000|2022-04-20 09:43:40|149950|149860|149952.5|149862.5|149954.5|149864.5|149942.6|149852.6|34
1650447830000|2022-04-20 09:43:50|149956.5|149866.5|149952|149862|149956.5|149866.5|149950.3|149860.3|25
1650447840000|2022-04-20 09:44:00|149951.3|149861.3|149964.9|149874.9|149969.9|149879.9|149951.3|149861.3|27
1650447850000|2022-04-20 09:44:10|149964.8|149874.8|149966.7|149876.7|149966.7|149876.7|149963.6|149873.6|26
1650447860000|2022-04-20 09:44:20|149966.3|149876.3|149920|149830|149966.4|149876.4|149906.5|149816.5|34
1650447870000|2022-04-20 09:44:30|149924.5|149834.5|149921|149831|149924.5|149834.5|149918.1|149828.1|34
1650447880000|2022-04-20 09:44:40|149919.9|149829.9|149917.1|149827.1|149920.7|149830.7|149917.1|149827.1|29
1650447890000|2022-04-20 09:44:50|149917.3|149827.3|149920.4|149830.4|149920.9|149830.9|149913.8|149823.8|23
1650447900000|2022-04-20 09:45:00|149916.6|149826.6|149918.4|149828.4|149920.1|149830.1|149913.4|149823.4|25
1650447910000|2022-04-20 09:45:10|149919|149829|149933.7|149843.7|149934.7|149844.7|149917.6|149827.6|27
1650447920000|2022-04-20 09:45:20|149934|149844|149953.3|149863.3|149959.1|149869.1|149934|149844|38
1650447930000|2022-04-20 09:45:30|149951.3|149861.3|149952.9|149862.9|149954.3|149864.3|149949.6|149859.6|26
1650447940000|2022-04-20 09:45:40|149953.7|149863.7|149953.8|149863.8|149963.3|149873.3|149952.5|149862.5|34
1650447950000|2022-04-20 09:45:50|149953.9|149863.9|149951.2|149861.2|149954.5|149864.5|149949.6|149859.6|28
1650447960000|2022-04-20 09:46:00|149951.1|149861.1|149950.6|149860.6|149951.9|149861.9|149944.9|149854.9|31
1650447970000|2022-04-20 09:46:10|149950|149860|149946.4|149856.4|149950.4|149860.4|149945.1|149855.1|26
1650447980000|2022-04-20 09:46:20|149945.9|149855.9|149947.1|149857.1|149947.6|149857.6|149945.9|149855.9|22
1650447990000|2022-04-20 09:46:30|149947.4|149857.4|149947.1|149857.1|149948.9|149858.9|149945|149855|20
1650448000000|2022-04-20 09:46:40|149947.4|149857.4|149948|149858|149951.1|149861.1|149946.9|149856.9|27
1650448010000|2022-04-20 09:46:50|149947.5|149857.5|149953.1|149863.1|149959.7|149869.7|149946.8|149856.8|25
1650448020000|2022-04-20 09:47:00|149953.2|149863.2|149955.3|149865.3|149955.3|149865.3|149952.3|149862.3|19
1650448030000|2022-04-20 09:47:10|149955.2|149865.2|149954.1|149864.1|149956.3|149866.3|149954.1|149864.1|11
1650448040000|2022-04-20 09:47:20|149955.7|149865.7|149955.1|149865.1|149956.6|149866.6|149950.6|149860.6|27
1650448050000|2022-04-20 09:47:30|149954.6|149864.6|149953.7|149863.7|149954.8|149864.8|149951.1|149861.1|20
1650448060000|2022-04-20 09:47:40|149953.5|149863.5|149965.3|149875.3|149965.3|149875.3|149953.2|149863.2|18
1650448070000|2022-04-20 09:47:50|149964|149874|149960|149870|149964.4|149874.4|149959.8|149869.8|24
1650448080000|2022-04-20 09:48:00|149962.1|149872.1|149962.3|149872.3|149962.8|149872.8|149961.3|149871.3|19
1650448090000|2022-04-20 09:48:10|149962.2|149872.2|149967.6|149877.6|149967.8|149877.8|149962.2|149872.2|15
1650448100000|2022-04-20 09:48:20|149967.5|149877.5|149974.6|149884.6|149974.6|149884.6|149966.5|149876.5|23
1650448110000|2022-04-20 09:48:30|149972.9|149882.9|149971.1|149881.1|149972.9|149882.9|149968.4|149878.4|30
1650448120000|2022-04-20 09:48:40|149971.2|149881.2|149932.4|149842.4|149974.4|149884.4|149928.7|149838.7|33
1650448130000|2022-04-20 09:48:50|149933|149843|149914.2|149824.2|149933.1|149843.1|149899.7|149809.7|38
1650448140000|2022-04-20 09:49:00|149927.2|149837.2|149886.5|149796.5|149944.3|149854.3|149881|149791|33
1650448150000|2022-04-20 09:49:10|149884.4|149794.4|149839.5|149749.5|149896.4|149806.4|149834.5|149744.5|36
1650448160000|2022-04-20 09:49:20|149839.8|149749.8|149868.1|149778.1|149870|149780|149837.7|149747.7|36
1650448170000|2022-04-20 09:49:30|149870|149780|149761.5|149671.5|149870|149780|149756.8|149666.8|39
1650448180000|2022-04-20 09:49:40|149763.6|149673.6|149767|149677|149771|149681|149758.8|149668.8|37
1650448190000|2022-04-20 09:49:50|149767.9|149677.9|149783.7|149693.7|149783.7|149693.7|149765.4|149675.4|31
1650448200000|2022-04-20 09:50:00|149781.3|149691.3|149763.4|149673.4|149782.1|149692.1|149760.5|149670.5|31
1650448210000|2022-04-20 09:50:10|149762.8|149672.8|149760.4|149670.4|149765.4|149675.4|149759.3|149669.3|35
1650448220000|2022-04-20 09:50:20|149760.1|149670.1|149761.5|149671.5|149766.8|149676.8|149758|149668|28
1650448230000|2022-04-20 09:50:30|149761.9|149671.9|149761.2|149671.2|149763.9|149673.9|149759.2|149669.2|21
1650448240000|2022-04-20 09:50:40|149762.8|149672.8|149765.8|149675.8|149768.1|149678.1|149762.8|149672.8|27
1650448250000|2022-04-20 09:50:50|149765.4|149675.4|149764.4|149674.4|149765.4|149675.4|149759.6|149669.6|29
1650448260000|2022-04-20 09:51:00|149764.9|149674.9|149767.3|149677.3|149767.6|149677.6|149764.2|149674.2|27
1650448270000|2022-04-20 09:51:10|149767.1|149677.1|149866|149776|149867.8|149777.8|149763.9|149673.9|37
1650448280000|2022-04-20 09:51:20|149866.2|149776.2|149859.3|149769.3|149867.4|149777.4|149855.5|149765.5|36
1650448290000|2022-04-20 09:51:30|149857.9|149767.9|149857.6|149767.6|149858.8|149768.8|149856.6|149766.6|20
1650448300000|2022-04-20 09:51:40|149857.7|149767.7|149876.3|149786.3|149891.7|149801.7|149857.1|149767.1|27
1650448310000|2022-04-20 09:51:50|149878.3|149788.3|149858.1|149768.1|149878.3|149788.3|149858|149768|28
1650448320000|2022-04-20 09:52:00|149859|149769|149867|149777|149867|149777|149857.5|149767.5|34
1650448330000|2022-04-20 09:52:10|149867.5|149777.5|149864.8|149774.8|149867.9|149777.9|149862.2|149772.2|34
1650448340000|2022-04-20 09:52:20|149865.1|149775.1|149866.7|149776.7|149867.8|149777.8|149865.1|149775.1|27
1650448350000|2022-04-20 09:52:30|149866.6|149776.6|149880.5|149790.5|149883.4|149793.4|149866.6|149776.6|25
1650448360000|2022-04-20 09:52:40|149880.1|149790.1|149825.5|149735.5|149882.4|149792.4|149825.5|149735.5|25
1650448370000|2022-04-20 09:52:50|149820.1|149730.1|149793.9|149703.9|149840.1|149750.1|149793.5|149703.5|38
1650448380000|2022-04-20 09:53:00|149795|149705|149799.3|149709.3|149800.3|149710.3|149795|149705|32
1650448390000|2022-04-20 09:53:10|149798.6|149708.6|149783.5|149693.5|149798.6|149708.6|149768|149678|40
1650448400000|2022-04-20 09:53:20|149785.5|149695.5|149779.9|149689.9|149785.6|149695.6|149779.2|149689.2|37
1650448410000|2022-04-20 09:53:30|149775.9|149685.9|149777.4|149687.4|149778.1|149688.1|149774.8|149684.8|30
1650448420000|2022-04-20 09:53:40|149777.6|149687.6|149777.9|149687.9|149778.2|149688.2|149769.5|149679.5|29
1650448430000|2022-04-20 09:53:50|149779.3|149689.3|149765.9|149675.9|149779.3|149689.3|149765.9|149675.9|34
1650448440000|2022-04-20 09:54:00|149762.6|149672.6|149777.2|149687.2|149781.9|149691.9|149751.6|149661.6|37
1650448450000|2022-04-20 09:54:10|149776.6|149686.6|149776.2|149686.2|149778.3|149688.3|149774.1|149684.1|30
1650448460000|2022-04-20 09:54:20|149776.1|149686.1|149775.5|149685.5|149776.1|149686.1|149772.1|149682.1|25
1650448470000|2022-04-20 09:54:30|149776.1|149686.1|149786.7|149696.7|149789|149699|149775.7|149685.7|28
1650448480000|2022-04-20 09:54:40|149785.5|149695.5|149810.6|149720.6|149811.4|149721.4|149785|149695|38
1650448490000|2022-04-20 09:54:50|149808.8|149718.8|149804.3|149714.3|149809.4|149719.4|149799.4|149709.4|38
1650448500000|2022-04-20 09:55:00|149803.6|149713.6|149797.8|149707.8|149813.5|149723.5|149796.3|149706.3|31
1650448510000|2022-04-20 09:55:10|149798.8|149708.8|149810.9|149720.9|149813.3|149723.3|149796.3|149706.3|32
1650448520000|2022-04-20 09:55:20|149808.8|149718.8|149809.5|149719.5|149812.1|149722.1|149806.5|149716.5|24
1650448530000|2022-04-20 09:55:30|149812.4|149722.4|149870.4|149780.4|149882.4|149792.4|149809.2|149719.2|36
1650448540000|2022-04-20 09:55:40|149869.8|149779.8|149869.7|149779.7|149870.8|149780.8|149854.8|149764.8|31
1650448550000|2022-04-20 09:55:50|149817.2|149727.2|149807.9|149717.9|149817.2|149727.2|149800.7|149710.7|37
1650448560000|2022-04-20 09:56:00|149808.1|149718.1|149806.5|149716.5|149808.9|149718.9|149804.9|149714.9|28
1650448570000|2022-04-20 09:56:10|149806.3|149716.3|149806.8|149716.8|149808.2|149718.2|149804.4|149714.4|22
1650448580000|2022-04-20 09:56:20|149806.6|149716.6|149806.8|149716.8|149810.4|149720.4|149802.9|149712.9|34
1650448590000|2022-04-20 09:56:30|149804.7|149714.7|149795.4|149705.4|149804.7|149714.7|149793|149703|31
1650448600000|2022-04-20 09:56:40|149795.1|149705.1|149795|149705|149799.6|149709.6|149792.7|149702.7|33
1650448610000|2022-04-20 09:56:50|149796.2|149706.2|149789.8|149699.8|149796.2|149706.2|149789.8|149699.8|26
1650448620000|2022-04-20 09:57:00|149789.6|149699.6|149790.5|149700.5|149791.2|149701.2|149788.4|149698.4|25
1650448630000|2022-04-20 09:57:10|149790.1|149700.1|149791.6|149701.6|149793|149703|149789|149699|18
1650448640000|2022-04-20 09:57:20|149792.5|149702.5|149785.4|149695.4|149793.9|149703.9|149782.7|149692.7|18
1650448650000|2022-04-20 09:57:30|149784.6|149694.6|149799.5|149709.5|149799.5|149709.5|149784.6|149694.6|30
1650448660000|2022-04-20 09:57:40|149800.2|149710.2|149829.2|149739.2|149829.2|149739.2|149799.7|149709.7|29
1650448670000|2022-04-20 09:57:50|149831.3|149741.3|149830.5|149740.5|149835.6|149745.6|149830.5|149740.5|18
1650448680000|2022-04-20 09:58:00|149829|149739|149833.4|149743.4|149835.9|149745.9|149829|149739|19
1650448690000|2022-04-20 09:58:10|149832|149742|149838.3|149748.3|149845|149755|149831.8|149741.8|26
1650448700000|2022-04-20 09:58:20|149839.3|149749.3|149837.5|149747.5|149839.8|149749.8|149837|149747|22
1650448710000|2022-04-20 09:58:30|149837.4|149747.4|149842.4|149752.4|149842.4|149752.4|149836.1|149746.1|21
1650448720000|2022-04-20 09:58:40|149837.6|149747.6|149836.8|149746.8|149838.9|149748.9|149833.7|149743.7|16
1650448730000|2022-04-20 09:58:50|149836.3|149746.3|149800.4|149710.4|149837.5|149747.5|149800.4|149710.4|34
1650448740000|2022-04-20 09:59:00|149800.6|149710.6|149785|149695|149800.6|149710.6|149783.5|149693.5|23
1650448750000|2022-04-20 09:59:10|149785.3|149695.3|149779.3|149689.3|149786.7|149696.7|149777.9|149687.9|20
1650448760000|2022-04-20 09:59:20|149778.5|149688.5|149781|149691|149781|149691|149778.1|149688.1|16
1650448770000|2022-04-20 09:59:30|149781.7|149691.7|149786.2|149696.2|149786.2|149696.2|149779.4|149689.4|16
1650448780000|2022-04-20 09:59:40|149785.7|149695.7|149789|149699|149790.9|149700.9|149785.3|149695.3|28
1650448790000|2022-04-20 09:59:50|149788.4|149698.4|149792.5|149702.5|149792.5|149702.5|149785.7|149695.7|25
1650448800000|2022-04-20 10:00:00|149792.7|149702.7|149791.9|149701.9|149794.8|149704.8|149788.3|149698.3|23
1650448810000|2022-04-20 10:00:10|149791.4|149701.4|149790.1|149700.1|149796.1|149706.1|149788.3|149698.3|26
1650448820000|2022-04-20 10:00:20|149790.2|149700.2|149790.1|149700.1|149791.7|149701.7|149789.4|149699.4|24
1650448830000|2022-04-20 10:00:30|149790.2|149700.2|149783.8|149693.8|149790.2|149700.2|149781.6|149691.6|21
1650448840000|2022-04-20 10:00:40|149783.9|149693.9|149783.7|149693.7|149784.8|149694.8|149783.3|149693.3|11
1650448850000|2022-04-20 10:00:50|149784.3|149694.3|149784.4|149694.4|149786.6|149696.6|149784|149694|18
1650448860000|2022-04-20 10:01:00|149785|149695|149761.2|149671.2|149785.4|149695.4|149759.8|149669.8|23
1650448870000|2022-04-20 10:01:10|149758.1|149668.1|149748|149658|149763.5|149673.5|149745.5|149655.5|29
1650448880000|2022-04-20 10:01:20|149750.2|149660.2|149752.1|149662.1|149752.9|149662.9|149748.4|149658.4|23
1650448890000|2022-04-20 10:01:30|149733.8|149643.8|149752.1|149662.1|149756.1|149666.1|149719.2|149629.2|29
1650448900000|2022-04-20 10:01:40|149749.7|149659.7|149772.4|149682.4|149773.6|149683.6|149745.3|149655.3|31
1650448910000|2022-04-20 10:01:50|149770.8|149680.8|149771|149681|149771.7|149681.7|149765.8|149675.8|15
1650448920000|2022-04-20 10:02:00|149770|149680|149831.7|149741.7|149831.7|149741.7|149767.9|149677.9|28
1650448930000|2022-04-20 10:02:10|149831.6|149741.6|149846.9|149756.9|149856.3|149766.3|149830.5|149740.5|29
1650448940000|2022-04-20 10:02:20|149847.1|149757.1|149788.1|149698.1|149848.5|149758.5|149786.5|149696.5|26
1650448950000|2022-04-20 10:02:30|149769.4|149679.4|149750.3|149660.3|149769.4|149679.4|149747.6|149657.6|27
1650448960000|2022-04-20 10:02:40|149750.8|149660.8|149756.3|149666.3|149757.1|149667.1|149750.1|149660.1|28
1650448970000|2022-04-20 10:02:50|149755.1|149665.1|149782.9|149692.9|149784.7|149694.7|149751.8|149661.8|30
1650448980000|2022-04-20 10:03:00|149781.7|149691.7|149785.8|149695.8|149787.4|149697.4|149780.9|149690.9|32
1650448990000|2022-04-20 10:03:10|149785.6|149695.6|149783|149693|149786.5|149696.5|149783|149693|29
1650449000000|2022-04-20 10:03:20|149783.1|149693.1|149765|149675|149783.8|149693.8|149761.7|149671.7|29
1650449010000|2022-04-20 10:03:30|149766.6|149676.6|149775.5|149685.5|149802.4|149694.7|149764.7|149670.7|31
1650449020000|2022-04-20 10:03:40|149774.4|149684.4|149772.9|149682.9|149784.6|149694.6|149771.4|149681.4|30
1650449030000|2022-04-20 10:03:50|149772.8|149682.8|149828.3|149738.3|149835.2|149745.2|149771.3|149681.3|33
1650449040000|2022-04-20 10:04:00|149831.7|149741.7|149825.4|149735.4|149831.7|149741.7|149820.1|149730.1|26
1650449050000|2022-04-20 10:04:10|149825.5|149735.5|149823.1|149733.1|149825.5|149735.5|149822.2|149732.2|22
1650449060000|2022-04-20 10:04:20|149823.2|149733.2|149810.7|149720.7|149824.3|149734.3|149807.2|149717.2|29
1650449070000|2022-04-20 10:04:30|149807.3|149717.3|149864.9|149774.9|149868|149778|149807.3|149717.3|24
1650449080000|2022-04-20 10:04:40|149865|149775|149863.3|149773.3|149865.1|149775.1|149862.3|149772.3|20
1650449090000|2022-04-20 10:04:50|149862.3|149772.3|149798.6|149708.6|149862.3|149772.3|149789.7|149690.9|32
1650449100000|2022-04-20 10:05:00|149796.4|149706.4|149801.1|149711.1|149802.9|149712.9|149796.4|149706.4|27
1650449110000|2022-04-20 10:05:10|149801.2|149711.2|149801.4|149711.4|149803.4|149713.4|149798.8|149708.8|18
1650449120000|2022-04-20 10:05:20|149802.4|149712.4|149806.3|149716.3|149813.9|149723.9|149799.6|149709.6|23
1650449130000|2022-04-20 10:05:30|149804.9|149714.9|149806.5|149716.5|149806.5|149716.5|149797|149707|31
1650449140000|2022-04-20 10:05:40|149803.6|149713.6|149794.1|149704.1|149803.6|149713.6|149789.4|149699.4|22
1650449150000|2022-04-20 10:05:50|149794.4|149704.4|149796|149706|149800.2|149710.2|149792.8|149702.8|23
1650449160000|2022-04-20 10:06:00|149796.4|149706.4|149799.6|149709.6|149802.7|149712.7|149796.4|149706.4|26
1650449170000|2022-04-20 10:06:10|149799.1|149709.1|149797.7|149707.7|149801.9|149711.9|149794.3|149704.3|19
1650449180000|2022-04-20 10:06:20|149798.5|149708.5|149799.1|149709.1|149799.6|149709.6|149796.2|149706.2|13
1650449190000|2022-04-20 10:06:30|149798.9|149708.9|149801.7|149711.7|149807.7|149717.7|149798.9|149708.9|20
1650449200000|2022-04-20 10:06:40|149802.1|149712.1|149803.1|149713.1|149804.6|149714.6|149801.8|149711.8|15
1650449210000|2022-04-20 10:06:50|149803.8|149713.8|149792.9|149702.9|149804.8|149714.8|149792.9|149702.9|13
1650449220000|2022-04-20 10:07:00|149778.3|149688.3|149751.1|149661.1|149780.2|149690.2|149744.7|149654.7|27
1650449230000|2022-04-20 10:07:10|149750.5|149660.5|149748.5|149658.5|149750.5|149660.5|149748.5|149658.5|15
1650449240000|2022-04-20 10:07:20|149747.3|149657.3|149733.1|149643.1|149750.9|149660.9|149730.3|149640.3|24
1650449250000|2022-04-20 10:07:30|149731.4|149641.4|149731.4|149641.4|149734.3|149644.3|149730.9|149640.9|17
1650449260000|2022-04-20 10:07:40|149733.2|149643.2|149709.4|149619.4|149733.2|149643.2|149703.5|149613.5|23
1650449270000|2022-04-20 10:07:50|149709.1|149619.1|149708.9|149618.9|149709.8|149619.8|149703.9|149613.9|35
1650449280000|2022-04-20 10:08:00|149709.2|149619.2|149709.5|149619.5|149711.7|149621.7|149706.9|149616.9|25
1650449290000|2022-04-20 10:08:10|149709.2|149619.2|149710.8|149620.8|149711.4|149621.4|149705|149615|24
1650449300000|2022-04-20 10:08:20|149711|149621|149734.1|149644.1|149736.8|149646.8|149707.4|149617.4|22
1650449310000|2022-04-20 10:08:30|149734.4|149644.4|149765.6|149675.6|149766.7|149676.7|149734.4|149644.4|35
1650449320000|2022-04-20 10:08:40|149766.2|149676.2|149765.4|149675.4|149767.3|149677.3|149763.3|149673.3|23
1650449330000|2022-04-20 10:08:50|149765.6|149675.6|149764.7|149674.7|149767.5|149677.5|149763.5|149673.5|28
1650449340000|2022-04-20 10:09:00|149764.9|149674.9|149759.6|149669.6|149765.1|149675.1|149758.1|149668.1|22
1650449350000|2022-04-20 10:09:10|149759.8|149669.8|149760.8|149670.8|149761.3|149671.3|149759.3|149669.3|19
1650449360000|2022-04-20 10:09:20|149760.3|149670.3|149766.8|149676.8|149767.6|149677.6|149759.9|149669.9|24
1650449370000|2022-04-20 10:09:30|149766.9|149676.9|149766.4|149676.4|149767.4|149677.4|149760|149670|29
1650449380000|2022-04-20 10:09:40|149766|149676|149763.5|149673.5|149768.6|149678.6|149763.5|149673.5|25
1650449390000|2022-04-20 10:09:50|149766.7|149676.7|149752.1|149662.1|149767.9|149677.9|149752.1|149662.1|24
1650449400000|2022-04-20 10:10:00|149751.3|149661.3|149752.5|149662.5|149753.1|149663.1|149740.5|149650.5|27
1650449410000|2022-04-20 10:10:10|149751.8|149661.8|149722.2|149632.2|149756.7|149666.7|149719.6|149629.6|33
1650449420000|2022-04-20 10:10:20|149719.6|149629.6|149719.2|149629.2|149725.4|149635.4|149718.3|149628.3|24
1650449430000|2022-04-20 10:10:30|149718.5|149628.5|149720.7|149630.7|149720.7|149630.7|149710.3|149620.3|32
1650449440000|2022-04-20 10:10:40|149726.1|149636.1|149792.6|149702.6|149798.5|149708.5|149717.5|149610.4|32
1650449450000|2022-04-20 10:10:50|149796|149706|149786.8|149696.8|149796.3|149706.3|149784.7|149694.7|28
1650449460000|2022-04-20 10:11:00|149784.9|149694.9|149792.6|149702.6|149793.4|149703.4|149784.4|149694.4|25
1650449470000|2022-04-20 10:11:10|149792.4|149702.4|149792.6|149702.6|149795.3|149705.3|149792.4|149702.4|22
1650449480000|2022-04-20 10:11:20|149807|149717|149804.3|149714.3|149814|149724|149803|149713|35
1650449490000|2022-04-20 10:11:30|149805.8|149715.8|149808.1|149718.1|149810.4|149720.4|149805.8|149715.8|30
1650449500000|2022-04-20 10:11:40|149807.5|149717.5|149808.4|149718.4|149809.7|149719.7|149806.4|149716.4|26
1650449510000|2022-04-20 10:11:50|149810.8|149720.8|149809.4|149719.4|149810.8|149720.8|149805|149715|28
1650449520000|2022-04-20 10:12:00|149810.1|149720.1|149825.6|149735.6|149832.6|149742.6|149807.9|149717.9|32
1650449530000|2022-04-20 10:12:10|149826.3|149736.3|149825.5|149735.5|149828.4|149738.4|149825.4|149735.4|29
1650449540000|2022-04-20 10:12:20|149826.3|149736.3|149859.6|149769.6|149864.9|149774.9|149825.7|149735.7|23
1650449550000|2022-04-20 10:12:30|149861.5|149771.5|149869.2|149779.2|149872.9|149782.9|149859.9|149769.9|35
1650449560000|2022-04-20 10:12:40|149869.9|149779.9|149880.1|149790.1|149883.2|149793.2|149869.4|149779.4|30
1650449570000|2022-04-20 10:12:50|149879.7|149789.7|149873.6|149783.6|149880.9|149790.9|149873.6|149783.6|23
1650449580000|2022-04-20 10:13:00|149874.6|149784.6|149874.8|149784.8|149874.8|149784.8|149866.7|149776.7|19
1650449590000|2022-04-20 10:13:10|149875|149785|149868.5|149778.5|149876.2|149786.2|149868.5|149778.5|18
1650449600000|2022-04-20 10:13:20|149869.3|149779.3|149868.9|149778.9|149872|149782|149864.3|149774.3|16
1650449610000|2022-04-20 10:13:30|149869.5|149779.5|149874|149784|149874|149784|149869.3|149779.3|20
1650449620000|2022-04-20 10:13:40|149873.6|149783.6|149813.5|149723.5|149873.6|149783.6|149808.6|149718.6|35
1650449630000|2022-04-20 10:13:50|149812.9|149722.9|149820.6|149730.6|149820.6|149730.6|149812.3|149722.3|29
1650449640000|2022-04-20 10:14:00|149820.2|149730.2|149826.9|149736.9|149838.1|149748.1|149818.9|149728.9|25
1650449650000|2022-04-20 10:14:10|149828|149738|149818.7|149728.7|149828|149738|149815|149725|31
1650449660000|2022-04-20 10:14:20|149819.9|149729.9|149829.8|149739.8|149849.8|149759.8|149819|149729|33
1650449670000|2022-04-20 10:14:30|149828.8|149738.8|149829.4|149739.4|149831.5|149741.5|149828.4|149738.4|31
1650449680000|2022-04-20 10:14:40|149828.9|149738.9|149770.8|149680.8|149832.6|149739.3|149770.8|149680.8|34
1650449690000|2022-04-20 10:14:50|149770.6|149680.6|149758.4|149668.4|149773|149683|149757.6|149667.6|33
1650449700000|2022-04-20 10:15:00|149760.6|149670.6|149788.1|149698.1|149790.6|149700.6|149760.6|149670.6|37
1650449710000|2022-04-20 10:15:10|149788.6|149698.6|149770.6|149680.6|149789.7|149699.7|149767.6|149677.6|37
1650449720000|2022-04-20 10:15:20|149771.3|149681.3|149760.8|149630.8|149771.5|149681.5|149733.8|149627|37
1650449730000|2022-04-20 10:15:30|149759.8|149629.8|149745.3|149655.3|149759.8|149656.6|149739.3|149629.6|40
1650449740000|2022-04-20 10:15:40|149742.5|149652.5|149761|149671|149767.4|149674|149740.1|149629.4|34
1650449750000|2022-04-20 10:15:50|149759.6|149669.6|149842.6|149752.6|149848|149758|149758.1|149668.1|33
1650449760000|2022-04-20 10:16:00|149839|149749|149848.1|149718.1|149851.4|149752|149822.9|149712.4|34
1650449770000|2022-04-20 10:16:10|149845.8|149715.8|149861.5|149731.5|149861.5|149731.5|149845.3|149715.3|39
1650449780000|2022-04-20 10:16:20|149862.3|149732.3|149859.7|149729.7|149862.8|149732.8|149856.2|149726.2|34
1650449790000|2022-04-20 10:16:30|149858.8|149728.8|149857.8|149727.8|149861.6|149731.6|149856.2|149726.2|28
1650449800000|2022-04-20 10:16:40|149857.7|149727.7|149858.7|149728.7|149859.3|149729.3|149857|149727|24
1650449810000|2022-04-20 10:16:50|149858.8|149728.8|149854.9|149764.9|149870.6|149767.1|149849.1|149727.4|31
1650449820000|2022-04-20 10:17:00|149852.6|149762.6|149843.5|149753.5|149852.6|149762.6|149840.5|149750.5|33
1650449830000|2022-04-20 10:17:10|149842.2|149752.2|149848.7|149758.7|149854|149764|149839.1|149749.1|34
1650449840000|2022-04-20 10:17:20|149849|149759|149848.7|149758.7|149854.8|149764.8|149847.9|149757.9|32
1650449850000|2022-04-20 10:17:30|149845.3|149755.3|149837.8|149747.8|149845.3|149755.3|149836.8|149746.8|31
1650449860000|2022-04-20 10:17:40|149838.2|149748.2|149838.9|149748.9|149840.5|149750.5|149837.6|149747.6|29
1650449870000|2022-04-20 10:17:50|149839.9|149749.9|149839.1|149749.1|149840.5|149750.5|149838.1|149748.1|20
1650449880000|2022-04-20 10:18:00|149839.3|149749.3|149840.6|149750.6|149843.8|149753.8|149839.3|149749.3|26
1650449890000|2022-04-20 10:18:10|149841.2|149751.2|149843.1|149753.1|149843.5|149753.5|149837|149747|39
1650449900000|2022-04-20 10:18:20|149843|149753|149842.5|149752.5|149844.1|149754.1|149840.2|149750.2|24
1650449910000|2022-04-20 10:18:30|149844.8|149754.8|149838.4|149748.4|149844.8|149754.8|149835.1|149745.1|24
1650449920000|2022-04-20 10:18:40|149839.9|149749.9|149839.1|149749.1|149842.6|149752.6|149837.2|149747.2|31
1650449930000|2022-04-20 10:18:50|149838.9|149748.9|149839.4|149749.4|149843.3|149753.3|149837.2|149747.2|29
1650449940000|2022-04-20 10:19:00|149839.2|149749.2|149857|149767|149859.1|149769.1|149839.2|149749.2|27
1650449950000|2022-04-20 10:19:10|149855.5|149765.5|149841.5|149751.5|149855.5|149765.5|149841.1|149751.1|37
1650449960000|2022-04-20 10:19:20|149840.2|149750.2|149837.4|149747.4|149851.1|149761.1|149836.6|149746.6|37
1650449970000|2022-04-20 10:19:30|149836.8|149746.8|149849.4|149759.4|149850.5|149760.5|149836.8|149746.8|28
1650449980000|2022-04-20 10:19:40|149849.7|149759.7|149862.9|149772.9|149865.7|149775.7|149848.5|149758.5|35
1650449990000|2022-04-20 10:19:50|149863|149773|149854|149764|149863.9|149773.9|149853.8|149763.8|30
1650450000000|2022-04-20 10:20:00|149854.5|149764.5|149869.1|149779.1|149873.8|149783.8|149854.5|149764.5|31
1650450010000|2022-04-20 10:20:10|149869|149779|149889.3|149799.3|149890.9|149800.9|149869|149779|30
1650450020000|2022-04-20 10:20:20|149889.6|149799.6|149888|149798|149893.5|149803.5|149888|149798|33
1650450030000|2022-04-20 10:20:30|149887.6|149797.6|149864.3|149774.3|149895.7|149805.7|149858|149768|35
1650450040000|2022-04-20 10:20:40|149864|149774|149868.1|149778.1|149868.1|149778.1|149863.3|149773.3|19
1650450050000|2022-04-20 10:20:50|149869.1|149779.1|149865.9|149775.9|149869.1|149779.1|149864.7|149774.7|24
1650450060000|2022-04-20 10:21:00|149866.4|149776.4|149868.6|149778.6|149868.8|149778.8|149865.9|149775.9|10
1650450070000|2022-04-20 10:21:10|149868.7|149778.7|149868.2|149778.2|149872.1|149782.1|149868.2|149778.2|21
1650450080000|2022-04-20 10:21:20|149867.6|149777.6|149868.3|149778.3|149869.9|149779.9|149864.5|149774.5|32
1650450090000|2022-04-20 10:21:30|149868.2|149778.2|149869.7|149779.7|149871.5|149781.5|149867.9|149777.9|28
1650450100000|2022-04-20 10:21:40|149870.9|149780.9|149873.3|149783.3|149877.8|149787.8|149870.3|149780.3|33
1650450110000|2022-04-20 10:21:50|149872.6|149782.6|149883.3|149793.3|149883.3|149793.3|149862.3|149772.3|34
1650450120000|2022-04-20 10:22:00|149884.2|149794.2|149885.7|149795.7|149887.4|149797.4|149878.1|149788.1|30
1650450130000|2022-04-20 10:22:10|149886.3|149796.3|149877.5|149787.5|149886.3|149796.3|149877.5|149787.5|25
1650450140000|2022-04-20 10:22:20|149876.3|149786.3|149876|149786|149881.5|149791.5|149867.2|149777.2|32
1650450150000|2022-04-20 10:22:30|149878.7|149788.7|149877.8|149787.8|149880.9|149790.9|149874.5|149784.5|29
1650450160000|2022-04-20 10:22:40|149878|149788|149878.6|149788.6|149879.5|149789.5|149877.6|149787.6|23
1650450170000|2022-04-20 10:22:50|149878.7|149788.7|149878.3|149788.3|149879.9|149789.9|149878.3|149788.3|21
1650450180000|2022-04-20 10:23:00|149878.1|149788.1|149870|149780|149878.2|149788.2|149868.5|149778.5|24
1650450190000|2022-04-20 10:23:10|149869.4|149779.4|149874.2|149784.2|149874.2|149784.2|149869.1|149779.1|27
1650450200000|2022-04-20 10:23:20|149871.7|149781.7|149873|149783|149873.6|149783.6|149871.7|149781.7|27
1650450210000|2022-04-20 10:23:30|149873.3|149783.3|149871|149781|149874.6|149784.6|149870.8|149780.8|22
1650450220000|2022-04-20 10:23:40|149870.7|149780.7|149871.8|149781.8|149871.8|149781.8|149869.7|149779.7|18
1650450230000|2022-04-20 10:23:50|149870.7|149780.7|149877.4|149787.4|149877.4|149787.4|149870.5|149780.5|27
1650450240000|2022-04-20 10:24:00|149877.5|149787.5|149989.7|149899.7|150000.6|149910.6|149876.7|149786.7|37
1650450250000|2022-04-20 10:24:10|149989.3|149899.3|149991.4|149901.4|149992.5|149902.5|149987.5|149897.5|30
1650450260000|2022-04-20 10:24:20|149988.6|149898.6|149972.5|149882.5|149992.1|149902.1|149968.6|149878.6|36
1650450270000|2022-04-20 10:24:30|149972.6|149882.6|149975.8|149885.8|149976|149886|149972.2|149882.2|27
1650450280000|2022-04-20 10:24:40|149976.1|149886.1|149982.8|149892.8|150007.4|149898|149975.6|149875.6|31
1650450290000|2022-04-20 10:24:50|149979.8|149889.8|149982.4|149892.4|149982.4|149892.4|149977.5|149887.5|31
1650450300000|2022-04-20 10:25:00|149981.9|149891.9|149981.9|149891.9|149983.4|149893.4|149978.7|149888.7|28
1650450310000|2022-04-20 10:25:10|149983|149893|149985.3|149895.3|149987.5|149897.5|149982.9|149892.9|32
1650450320000|2022-04-20 10:25:20|149985.6|149895.6|149983.7|149893.7|149985.6|149895.6|149982.5|149892.5|20
1650450330000|2022-04-20 10:25:30|149983.2|149893.2|149993|149903|150000.7|149910.7|149983.2|149893.2|26
1650450340000|2022-04-20 10:25:40|149990.9|149900.9|149984.2|149894.2|149991.6|149901.6|149981.3|149891.3|31
1650450350000|2022-04-20 10:25:50|149985.2|149895.2|149980.6|149890.6|149985.6|149895.6|149979.9|149889.9|28
1650450360000|2022-04-20 10:26:00|149980.8|149890.8|149984.2|149894.2|149984.2|149894.2|149979.6|149889.6|27
1650450370000|2022-04-20 10:26:10|149983.2|149893.2|149978.5|149888.5|149984.1|149894.1|149978.5|149888.5|24
1650450380000|2022-04-20 10:26:20|149980.2|149890.2|149983.2|149893.2|149983.4|149893.4|149978.6|149888.6|24
1650450390000|2022-04-20 10:26:30|149983.1|149893.1|150005.9|149915.9|150008.2|149918.2|149983.1|149893.1|33
1650450400000|2022-04-20 10:26:40|150006.3|149916.3|149969.8|149879.8|150007.4|149917.4|149969.8|149879.8|23
1650450410000|2022-04-20 10:26:50|149970|149880|149957.2|149867.2|149972.9|149882.9|149952.8|149862.8|27
1650450420000|2022-04-20 10:27:00|149955.9|149865.9|149956.5|149866.5|149958.5|149868.5|149955.9|149865.9|28
1650450430000|2022-04-20 10:27:10|149956.6|149866.6|149950.9|149860.9|149956.6|149866.6|149944.9|149854.9|29
1650450440000|2022-04-20 10:27:20|149951.1|149861.1|149961.2|149871.2|149961.2|149871.2|149950.5|149860.5|20
1650450450000|2022-04-20 10:27:30|149958.8|149868.8|149961|149871|149961|149871|149957.2|149867.2|28
1650450460000|2022-04-20 10:27:40|149961.3|149871.3|149962.4|149872.4|149962.7|149872.7|149960.7|149870.7|18
1650450470000|2022-04-20 10:27:50|149962.1|149872.1|149959.4|149869.4|149962.1|149872.1|149958.4|149868.4|24
1650450480000|2022-04-20 10:28:00|149959|149869|149944.3|149854.3|149959.6|149869.6|149944.3|149854.3|27
1650450490000|2022-04-20 10:28:10|149944.2|149854.2|149949.1|149859.1|149950.5|149860.5|149943.3|149853.3|37
1650450500000|2022-04-20 10:28:20|149948.7|149858.7|149949.5|149859.5|149950.5|149860.5|149946.2|149856.2|23
1650450510000|2022-04-20 10:28:30|149950.2|149860.2|149949.4|149859.4|149950.2|149860.2|149947.9|149857.9|19
1650450520000|2022-04-20 10:28:40|149951.5|149861.5|149948|149858|149951.9|149861.9|149946.8|149856.8|17
1650450530000|2022-04-20 10:28:50|149948.8|149858.8|149949.9|149859.9|149951.1|149861.1|149948|149858|29
1650450540000|2022-04-20 10:29:00|149949.4|149859.4|149941.3|149851.3|149949.8|149859.8|149940.6|149850.6|34
1650450550000|2022-04-20 10:29:10|149936.1|149846.1|149873.8|149783.8|149936.1|149846.1|149872.1|149782.1|34
1650450560000|2022-04-20 10:29:20|149873.9|149783.9|149870.7|149780.7|149875.2|149785.2|149870.2|149780.2|26
1650450570000|2022-04-20 10:29:30|149869|149779|149894.3|149804.3|149895.9|149805.9|149867.1|149777.1|27
1650450580000|2022-04-20 10:29:40|149896.2|149806.2|149896|149806|149897.6|149807.6|149894.8|149804.8|20
1650450590000|2022-04-20 10:29:50|149896.2|149806.2|149910.5|149820.5|149910.5|149820.5|149895.9|149805.9|18
1650450600000|2022-04-20 10:30:00|149909.4|149819.4|149908.7|149818.7|149913.1|149823.1|149907.3|149817.3|28
1650450610000|2022-04-20 10:30:10|149905.9|149815.9|149907.3|149817.3|149911|149821|149903|149813|30
1650450620000|2022-04-20 10:30:20|149907.4|149817.4|149886.6|149796.6|149911.9|149821.9|149883.9|149793.9|39
1650450630000|2022-04-20 10:30:30|149886.1|149796.1|149888.3|149798.3|149890.5|149800.5|149879.3|149789.3|35
1650450640000|2022-04-20 10:30:40|149888|149798|149892.1|149802.1|149893.1|149803.1|149886.3|149796.3|33
1650450650000|2022-04-20 10:30:50|149891.3|149801.3|149883.6|149793.6|149891.6|149801.6|149883.6|149793.6|26
1650450660000|2022-04-20 10:31:00|149883.5|149793.5|149873.2|149783.2|149883.5|149793.5|149866.4|149776.4|34
1650450670000|2022-04-20 10:31:10|149873.5|149783.5|149874.8|149784.8|149877.3|149787.3|149872.5|149782.5|19
1650450680000|2022-04-20 10:31:20|149875.1|149785.1|149879.4|149789.4|149879.8|149789.8|149875.1|149785.1|13
1650450690000|2022-04-20 10:31:30|149878.9|149788.9|149883.7|149793.7|149883.7|149793.7|149877.9|149787.9|14
1650450700000|2022-04-20 10:31:40|149902|149772|149879.5|149789.5|149902.1|149791.9|149878.7|149772|10
1650450710000|2022-04-20 10:31:50|149879.8|149789.8|149880.5|149790.5|149881|149791|149879.7|149789.7|8
1650450720000|2022-04-20 10:32:00|149880.6|149790.6|149879.5|149789.5|149880.6|149790.6|149878.9|149788.9|4
1650450730000|2022-04-20 10:32:10|149880.8|149790.8|149876|149786|149880.8|149790.8|149874.3|149784.3|19
1650450740000|2022-04-20 10:32:20|149874.9|149784.9|149860.2|149770.2|149887.5|149797.5|149854.1|149764.1|25
1650450750000|2022-04-20 10:32:30|149860.5|149770.5|149871.3|149781.3|149871.3|149781.3|149859.3|149769.3|23
1650450760000|2022-04-20 10:32:40|149871.4|149781.4|149873.9|149783.9|149874.4|149784.4|149869.7|149779.7|21
1650450770000|2022-04-20 10:32:50|149870.4|149780.4|149870.9|149780.9|149871.7|149781.7|149869.7|149779.7|21
1650450780000|2022-04-20 10:33:00|149871.1|149781.1|149868.6|149778.6|149871.8|149781.8|149868.1|149778.1|14
1650450790000|2022-04-20 10:33:10|149868.8|149778.8|149871.2|149781.2|149871.6|149781.6|149867.7|149777.7|15
1650450800000|2022-04-20 10:33:20|149870.7|149780.7|149871.3|149781.3|149871.3|149781.3|149870.4|149780.4|12
1650450810000|2022-04-20 10:33:30|149871.2|149781.2|149871.4|149781.4|149871.5|149781.5|149870.9|149780.9|9
1650450820000|2022-04-20 10:33:40|149871.5|149781.5|149872|149782|149872|149782|149870.8|149780.8|9
1650450830000|2022-04-20 10:33:50|149871.9|149781.9|149869.4|149779.4|149878.2|149788.2|149867.7|149777.7|17
1650450840000|2022-04-20 10:34:00|149874.4|149784.4|149884|149794|149884|149794|149874.1|149784.1|28
1650450850000|2022-04-20 10:34:10|149879.4|149789.4|149884.7|149794.7|149886|149796|149879.4|149789.4|19
1650450860000|2022-04-20 10:34:20|149886|149796|149893.1|149803.1|149893.6|149803.6|149882.8|149792.8|20
1650450870000|2022-04-20 10:34:30|149893.3|149803.3|149893|149803|149895.6|149805.6|149890.1|149800.1|28
1650450880000|2022-04-20 10:34:40|149893.5|149803.5|149946.3|149856.3|149961.1|149871.1|149892.3|149802.3|27
1650450890000|2022-04-20 10:34:50|149949.8|149859.8|149968.5|149878.5|149968.5|149878.5|149930.8|149840.8|29
1650450900000|2022-04-20 10:35:00|149968.7|149878.7|149986.9|149896.9|149986.9|149896.9|149968.5|149878.5|24
1650450910000|2022-04-20 10:35:10|149987.8|149897.8|149985.2|149895.2|149992.4|149902.4|149982.9|149892.9|20
1650450920000|2022-04-20 10:35:20|149985.1|149895.1|149975|149885|149987|149897|149972.1|149882.1|20
1650450930000|2022-04-20 10:35:30|149975.6|149885.6|149971.8|149881.8|149975.8|149885.8|149971.2|149881.2|19
1650450940000|2022-04-20 10:35:40|149971.6|149881.6|149962.7|149872.7|149972.2|149882.2|149956.2|149866.2|31
1650450950000|2022-04-20 10:35:50|149964.1|149874.1|149962.7|149872.7|149965.2|149875.2|149961.9|149871.9|21
1650450960000|2022-04-20 10:36:00|149962.6|149872.6|149965.6|149875.6|149966.4|149876.4|149962.5|149872.5|23
1650450970000|2022-04-20 10:36:10|149965.3|149875.3|149941.3|149851.3|149965.3|149875.3|149937.2|149847.2|30
1650450980000|2022-04-20 10:36:20|149941.9|149851.9|149939.8|149849.8|149941.9|149851.9|149935.9|149845.9|22
1650450990000|2022-04-20 10:36:30|149939.2|149849.2|149932|149842|149940.9|149850.9|149929.5|149839.5|22
1650451000000|2022-04-20 10:36:40|149933|149843|149937.2|149847.2|149937.2|149847.2|149931.2|149841.2|18
1650451010000|2022-04-20 10:36:50|149936.2|149846.2|149935.5|149845.5|149936.2|149846.2|149932.7|149842.7|18
1650451020000|2022-04-20 10:37:00|149936.3|149846.3|149938.5|149848.5|149943.5|149853.5|149934.3|149844.3|21
1650451030000|2022-04-20 10:37:10|149939.8|149849.8|149937.5|149847.5|149940|149850|149937.5|149847.5|13
1650451040000|2022-04-20 10:37:20|149937.7|149847.7|149934.9|149844.9|149938.5|149848.5|149934.3|149844.3|9
1650451050000|2022-04-20 10:37:30|149935.4|149845.4|149968.1|149878.1|149977.9|149887.9|149935.4|149845.4|28
1650451060000|2022-04-20 10:37:40|149967.9|149877.9|149996.5|149906.5|149997.2|149907.2|149967.9|149877.9|31
1650451070000|2022-04-20 10:37:50|149996.3|149906.3|149995.3|149905.3|149997.6|149907.6|149995.3|149905.3|22
1650451080000|2022-04-20 10:38:00|149994.9|149904.9|150001.8|149911.8|150002.3|149912.3|149994.5|149904.5|26
1650451090000|2022-04-20 10:38:10|150001.7|149911.7|149999.5|149909.5|150002.6|149912.6|149998.7|149908.7|25
1650451100000|2022-04-20 10:38:20|149999.1|149909.1|150002.2|149912.2|150002.2|149912.2|149998.9|149908.9|15
1650451110000|2022-04-20 10:38:30|150002.1|149912.1|150002.9|149912.9|150002.9|149912.9|150000.3|149910.3|17
1650451120000|2022-04-20 10:38:40|150002.4|149912.4|149983.8|149893.8|150003.4|149913.4|149982.1|149892.1|26
1650451130000|2022-04-20 10:38:50|149984.1|149894.1|149983.3|149893.3|149984.1|149894.1|149981.1|149891.1|19
1650451140000|2022-04-20 10:39:00|149984.8|149894.8|149995.3|149905.3|149997.4|149907.4|149984.6|149894.6|26
1650451150000|2022-04-20 10:39:10|149997.6|149907.6|149998.4|149908.4|150001.6|149911.6|149995.9|149905.9|19
1650451160000|2022-04-20 10:39:20|149997.9|149907.9|149989.5|149899.5|150002.7|149912.7|149988.4|149898.4|18
1650451170000|2022-04-20 10:39:30|149989.7|149899.7|149996.6|149906.6|149999.7|149909.7|149989.7|149899.7|23
1650451180000|2022-04-20 10:39:40|149998.8|149908.8|150011.8|149921.8|150012|149922|149996.5|149906.5|29
1650451190000|2022-04-20 10:39:50|150013.2|149923.2|150009.7|149919.7|150014.4|149924.4|150007.9|149917.9|18
1650451200000|2022-04-20 10:40:00|150009.8|149919.8|150002.4|149912.4|150010.1|149920.1|150002.3|149912.3|17
1650451210000|2022-04-20 10:40:10|150003.2|149913.2|150003.1|149913.1|150004|149914|150002.4|149912.4|11
1650451220000|2022-04-20 10:40:20|150002.9|149912.9|150006.5|149916.5|150007.3|149917.3|150001.1|149911.1|21
1650451230000|2022-04-20 10:40:30|150007|149917|150006.4|149916.4|150008.3|149918.3|150005.8|149915.8|16
1650451240000|2022-04-20 10:40:40|150006.3|149916.3|150005.6|149915.6|150007.3|149917.3|150004.5|149914.5|16
1650451250000|2022-04-20 10:40:50|150005.3|149915.3|150001.2|149911.2|150005.3|149915.3|149995.2|149905.2|26
1650451260000|2022-04-20 10:41:00|150001|149911|150005.9|149915.9|150005.9|149915.9|150001|149911|21
1650451270000|2022-04-20 10:41:10|150005.1|149915.1|150005.6|149915.6|150007|149917|150004.8|149914.8|19
1650451280000|2022-04-20 10:41:20|150006.1|149916.1|150006|149916|150007|149917|150005.6|149915.6|9
1650451290000|2022-04-20 10:41:30|150005.7|149915.7|149987.9|149897.9|150005.8|149915.8|149985.5|149895.5|32
1650451300000|2022-04-20 10:41:40|149988.7|149898.7|149986.8|149896.8|149990.6|149900.6|149986.8|149896.8|28
1650451310000|2022-04-20 10:41:50|149987.3|149897.3|149993.1|149903.1|149993.5|149903.5|149987.3|149897.3|27
1650451320000|2022-04-20 10:42:00|149992.6|149902.6|150006.9|149916.9|150009.2|149919.2|149992.2|149902.2|26
1650451330000|2022-04-20 10:42:10|150008.1|149918.1|150009.5|149919.5|150011|149921|150008.1|149918.1|14
1650451340000|2022-04-20 10:42:20|150009.7|149919.7|150022.5|149932.5|150023.8|149933.8|150008.7|149918.7|24
1650451350000|2022-04-20 10:42:30|150021.7|149931.7|150066|149976|150076.1|149986.1|150021.7|149931.7|31
1650451360000|2022-04-20 10:42:40|150065.4|149975.4|150064.1|149974.1|150065.4|149975.4|150063.8|149973.8|17
1650451370000|2022-04-20 10:42:50|150063.6|149973.6|150080|149990|150081.9|149991.9|150063.3|149973.3|18
1650451380000|2022-04-20 10:43:00|150080.4|149990.4|150079.6|149989.6|150089.2|149999.2|150078.5|149988.5|26
1650451390000|2022-04-20 10:43:10|150079.7|149989.7|150077.6|149987.6|150082.8|149992.8|150077.6|149987.6|19
1650451400000|2022-04-20 10:43:20|150077.7|149987.7|150085.4|149995.4|150085.4|149995.4|150076.3|149986.3|29
1650451410000|2022-04-20 10:43:30|150084.4|149994.4|150073.7|149983.7|150084.4|149994.4|150071.2|149981.2|37
1650451420000|2022-04-20 10:43:40|150073.5|149983.5|150015.8|149925.8|150073.5|149983.5|150014.4|149924.4|38
1650451430000|2022-04-20 10:43:50|150015.7|149925.7|150019.3|149929.3|150019.4|149929.4|150012.5|149922.5|21
1650451440000|2022-04-20 10:44:00|150019.7|149929.7|150024.4|149934.4|150026.1|149936.1|150018.7|149928.7|30
1650451450000|2022-04-20 10:44:10|150025.1|149935.1|150032.4|149942.4|150033.8|149943.8|150025.1|149935.1|31
1650451460000|2022-04-20 10:44:20|150031.2|149941.2|150024.1|149934.1|150039.8|149949.8|150023.3|149933.3|38
1650451470000|2022-04-20 10:44:30|150025.5|149935.5|150018.8|149928.8|150025.5|149935.5|150017.1|149927.1|29
1650451480000|2022-04-20 10:44:40|150019.5|149929.5|150019.4|149929.4|150020.6|149930.6|150015.8|149925.8|29
1650451490000|2022-04-20 10:44:50|150018.9|149928.9|150023.7|149933.7|150023.7|149933.7|150017.9|149927.9|23
1650451500000|2022-04-20 10:45:00|150023.1|149933.1|150025.9|149935.9|150027|149937|150021.2|149931.2|31
1650451510000|2022-04-20 10:45:10|150025.2|149935.2|150020.5|149930.5|150026|149936|150020|149930|20
1650451520000|2022-04-20 10:45:20|150021.2|149931.2|150028.8|149938.8|150028.8|149938.8|150019.9|149929.9|21
1650451530000|2022-04-20 10:45:30|150029.3|149939.3|150023.1|149933.1|150032.7|149942.7|150016|149926|36
1650451540000|2022-04-20 10:45:40|150022.1|149932.1|150022.9|149932.9|150026|149936|150022.1|149932.1|25
1650451550000|2022-04-20 10:45:50|150023.2|149933.2|150018.1|149928.1|150023.5|149933.5|150017|149927|26
1650451560000|2022-04-20 10:46:00|150015.8|149925.8|150036.3|149946.3|150036.3|149946.3|150015.8|149925.8|25
1650451570000|2022-04-20 10:46:10|150037.4|149947.4|150033.5|149943.5|150037.4|149947.4|150033.5|149943.5|10
1650451580000|2022-04-20 10:46:20|150033.1|149943.1|150072.5|149982.5|150073.6|149983.6|150033.1|149943.1|28
1650451590000|2022-04-20 10:46:30|150072.9|149982.9|150072|149982|150073.4|149983.4|150071.6|149981.6|19
1650451600000|2022-04-20 10:46:40|150071.8|149981.8|150097.8|150007.8|150099.8|150009.8|150071.1|149981.1|29
1650451610000|2022-04-20 10:46:50|150097.9|150007.9|150093.3|150003.3|150100.3|150010.3|150092.8|150002.8|20
1650451620000|2022-04-20 10:47:00|150094.7|150004.7|150089.4|149999.4|150095.7|150005.7|150087.1|149997.1|31
1650451630000|2022-04-20 10:47:10|150088.8|149998.8|150035.6|149945.6|150089.9|149999.9|150033.3|149943.3|27
1650451640000|2022-04-20 10:47:20|150035.8|149945.8|150038.3|149948.3|150038.9|149948.9|150035.8|149945.8|27
1650451650000|2022-04-20 10:47:30|150039.3|149949.3|150038.6|149948.6|150039.7|149949.7|150037.6|149947.6|18
1650451660000|2022-04-20 10:47:40|150038.8|149948.8|150054.7|149964.7|150059.5|149969.5|150037.9|149947.9|23
1650451670000|2022-04-20 10:47:50|150053.6|149963.6|150054.4|149964.4|150056.4|149966.4|150053.6|149963.6|21
1650451680000|2022-04-20 10:48:00|150055|149965|150054.1|149964.1|150055.5|149965.5|150052.9|149962.9|13
1650451690000|2022-04-20 10:48:10|150052.8|149962.8|150054.7|149964.7|150055.1|149965.1|150052.6|149962.6|16
1650451700000|2022-04-20 10:48:20|150054.5|149964.5|150055|149965|150055.3|149965.3|150054|149964|11
1650451710000|2022-04-20 10:48:30|150054.9|149964.9|150084.1|149994.1|150087.1|149997.1|150054.9|149964.9|24
1650451720000|2022-04-20 10:48:40|150086.4|149996.4|150077.7|149987.7|150086.4|149996.4|150076|149986|31
1650451730000|2022-04-20 10:48:50|150077.6|149987.6|150077.6|149987.6|150080|149990|150072.5|149982.5|28
1650451740000|2022-04-20 10:49:00|150078.8|149988.8|150104.9|150014.9|150107.1|150017.1|150076.1|149986.1|35
1650451750000|2022-04-20 10:49:10|150105.6|150015.6|150110.8|150020.8|150114.2|150024.2|150105.6|150015.6|23
1650451760000|2022-04-20 10:49:20|150109.9|150019.9|150108.9|150018.9|150112.5|150022.5|150108.4|150018.4|24
1650451770000|2022-04-20 10:49:30|150104.9|150014.9|150098.6|150008.6|150105.2|150015.2|150097.9|150007.9|32
1650451780000|2022-04-20 10:49:40|150099.2|150009.2|150099.2|150009.2|150101|150011|150096.9|150006.9|30
1650451790000|2022-04-20 10:49:50|150100.3|150010.3|150102.2|150012.2|150102.2|150012.2|150098.4|150008.4|27
1650451800000|2022-04-20 10:50:00|150102.1|150012.1|150110.6|150020.6|150112.4|150022.4|150099.4|150009.4|33
1650451810000|2022-04-20 10:50:10|150109.9|150019.9|150101.6|150011.6|150112.1|150022.1|150100.5|150010.5|30
1650451820000|2022-04-20 10:50:20|150100.9|150010.9|150106.6|150016.6|150108.1|150018.1|150100.8|150010.8|23
1650451830000|2022-04-20 10:50:30|150107.1|150017.1|150105|150015|150108|150018|150102.5|150012.5|21
1650451840000|2022-04-20 10:50:40|150102.7|150012.7|150107.4|150017.4|150107.7|150017.7|150101.5|150011.5|23
1650451850000|2022-04-20 10:50:50|150107.1|150017.1|150107.7|150017.7|150108.4|150018.4|150105.9|150015.9|22
1650451860000|2022-04-20 10:51:00|150107.4|150017.4|150112.5|150022.5|150113.4|150023.4|150107.4|150017.4|25
1650451870000|2022-04-20 10:51:10|150112.7|150022.7|150114|150024|150114.9|150024.9|150112.6|150022.6|19
1650451880000|2022-04-20 10:51:20|150113.9|150023.9|150112.6|150022.6|150115.7|150025.7|150112.6|150022.6|21
1650451890000|2022-04-20 10:51:30|150112|150022|150108.9|150018.9|150114.6|150024.6|150106.9|150016.9|24
1650451900000|2022-04-20 10:51:40|150108.5|150018.5|150104.4|150014.4|150108.5|150018.5|150104.3|150014.3|15
1650451910000|2022-04-20 10:51:50|150103.9|150013.9|150107.7|150017.7|150108.3|150018.3|150103.9|150013.9|17
1650451920000|2022-04-20 10:52:00|150107.2|150017.2|150105.8|150015.8|150109.2|150019.2|150104.4|150014.4|21
1650451930000|2022-04-20 10:52:10|150102.3|150012.3|150107.1|150017.1|150107.1|150017.1|150099.2|150009.2|25
1650451940000|2022-04-20 10:52:20|150107|150017|150104.2|150014.2|150111.6|150021.6|150103.1|150013.1|26
1650451950000|2022-04-20 10:52:30|150103|150013|150103.3|150013.3|150104.3|150014.3|150101.9|150011.9|10
1650451960000|2022-04-20 10:52:40|150102.9|150012.9|150107.7|150017.7|150110.3|150020.3|150102.9|150012.9|21
1650451970000|2022-04-20 10:52:50|150108.4|150018.4|150108.2|150018.2|150108.4|150018.4|150106.4|150016.4|15
1650451980000|2022-04-20 10:53:00|150107.8|150017.8|150107.5|150017.5|150108|150018|150107.5|150017.5|13
1650451990000|2022-04-20 10:53:10|150107.6|150017.6|150092.5|150002.5|150107.8|150017.8|150090.3|150000.3|34
1650452000000|2022-04-20 10:53:20|150092|150002|150077.1|149987.1|150093.7|150003.7|150071.1|149981.1|39
1650452010000|2022-04-20 10:53:30|150076.7|149986.7|150064.9|149974.9|150079.7|149989.7|150036.3|149946.3|34
1650452020000|2022-04-20 10:53:40|150063.4|149973.4|150067|149977|150067.8|149977.8|150060.7|149970.7|32
1650452030000|2022-04-20 10:53:50|150067.2|149977.2|150060.2|149970.2|150067.2|149977.2|150057.8|149967.8|27
1650452040000|2022-04-20 10:54:00|150056.7|149966.7|150050.1|149960.1|150059.6|149969.6|150047.7|149957.7|34
1650452050000|2022-04-20 10:54:10|150046.4|149956.4|150033.9|149943.9|150047.1|149957.1|150030.7|149940.7|31
1650452060000|2022-04-20 10:54:20|150034.3|149944.3|149977.6|149887.6|150034.3|149944.3|149974.6|149884.6|35
1650452070000|2022-04-20 10:54:30|149977.5|149887.5|150004.5|149914.5|150008.3|149918.3|149977.5|149887.5|31
1650452080000|2022-04-20 10:54:40|150004.7|149914.7|149998.1|149908.1|150005.3|149915.3|149996.8|149906.8|25
1650452090000|2022-04-20 10:54:50|149998.3|149908.3|149999.4|149909.4|150001.2|149911.2|149997.8|149907.8|21
1650452100000|2022-04-20 10:55:00|149999.1|149909.1|149999.2|149909.2|150002.6|149912.6|149996.8|149906.8|28
1650452110000|2022-04-20 10:55:10|149998.7|149908.7|149998.5|149908.5|149999.1|149909.1|149992|149902|29
1650452120000|2022-04-20 10:55:20|149998.6|149908.6|149999.4|149909.4|150001.6|149911.6|149993.1|149903.1|28
1650452130000|2022-04-20 10:55:30|149998.9|149908.9|150000|149910|150005.3|149915.3|149996.3|149906.3|36
1650452140000|2022-04-20 10:55:40|149998.6|149908.6|149994.2|149904.2|149998.6|149908.6|149990.3|149900.3|29
1650452150000|2022-04-20 10:55:50|149994.8|149904.8|149999.6|149909.6|149999.6|149909.6|149993.1|149903.1|21
1650452160000|2022-04-20 10:56:00|149999.2|149909.2|150000.1|149910.1|150000.3|149910.3|149998.1|149908.1|14
1650452170000|2022-04-20 10:56:10|150000.7|149910.7|149994|149904|150000.7|149910.7|149992.8|149902.8|25
1650452180000|2022-04-20 10:56:20|149994.2|149904.2|149991.4|149901.4|149999|149909|149991.1|149901.1|28
1650452190000|2022-04-20 10:56:30|149991.1|149901.1|149986.9|149896.9|149993.5|149903.5|149986.9|149896.9|29
1650452200000|2022-04-20 10:56:40|149987.7|149897.7|149995.5|149905.5|149995.5|149905.5|149987.7|149897.7|34
1650452210000|2022-04-20 10:56:50|149995.9|149905.9|149995.9|149905.9|149996.4|149906.4|149992.6|149902.6|23
1650452220000|2022-04-20 10:57:00|149987.1|149897.1|149968|149878|149988.3|149898.3|149967.6|149877.6|34
1650452230000|2022-04-20 10:57:10|149967.6|149877.6|149977.5|149887.5|149981.3|149891.3|149967.6|149877.6|35
1650452240000|2022-04-20 10:57:20|149977.8|149887.8|149959.2|149869.2|149985.7|149895.7|149955.4|149865.4|33
1650452250000|2022-04-20 10:57:30|149959.1|149869.1|149963.7|149873.7|149966|149876|149958|149868|26
1650452260000|2022-04-20 10:57:40|149956.1|149866.1|149909.1|149819.1|149962.4|149872.4|149909.1|149819.1|35
1650452270000|2022-04-20 10:57:50|149909.9|149819.9|149912.1|149822.1|149917.9|149827.9|149909.6|149819.6|32
1650452280000|2022-04-20 10:58:00|149911.4|149821.4|149913.7|149823.7|149915.1|149825.1|149911.4|149821.4|26
1650452290000|2022-04-20 10:58:10|149914.2|149824.2|149917.2|149827.2|149917.2|149827.2|149914.2|149824.2|27
1650452300000|2022-04-20 10:58:20|149917.4|149827.4|149916.5|149826.5|149920|149830|149916.4|149826.4|30
1650452310000|2022-04-20 10:58:30|149916.6|149826.6|149921|149831|149921.9|149831.9|149916.6|149826.6|32
1650452320000|2022-04-20 10:58:40|149921.8|149831.8|149978.5|149888.5|149979.4|149889.4|149919.7|149829.7|31
1650452330000|2022-04-20 10:58:50|149980.4|149890.4|149978.8|149888.8|149982.8|149892.8|149976.3|149886.3|31
1650452340000|2022-04-20 10:59:00|149979.2|149889.2|150073.4|149943.4|150079|149957.1|149977.9|149887.9|34
1650452350000|2022-04-20 10:59:10|150077|149947|150078.1|149948.1|150078.7|149948.7|150074.1|149944.1|37
1650452360000|2022-04-20 10:59:20|150077.7|149947.7|150076.5|149946.5|150078|149948|150075.8|149945.8|27
1650452370000|2022-04-20 10:59:30|150076.1|149946.1|150068.7|149938.7|150076.1|149946.1|150060.5|149930.5|28
1650452380000|2022-04-20 10:59:40|150068.4|149938.4|150073|149943|150075.8|149945.8|150067|149937|31
1650452390000|2022-04-20 10:59:50|150074.4|149944.4|150082.4|149952.4|150082.4|149952.4|150069.4|149939.4|32
1650452400000|2022-04-20 11:00:00|150084.5|149954.5|150093.6|149963.6|150093.8|149963.8|150083|149953|38
1650452410000|2022-04-20 11:00:10|150095.1|149965.1|150106.7|149976.7|150109.5|149979.5|150093.8|149963.8|38
1650452420000|2022-04-20 11:00:20|150106.4|149976.4|150149.7|150019.7|150162.6|150032.6|150106.4|149976.4|35
1650452430000|2022-04-20 11:00:30|150149.3|150019.3|150137.5|150007.5|150152.3|150022.3|150137.3|150007.3|38
1650452440000|2022-04-20 11:00:40|150136.1|150006.1|150135.1|150005.1|150136.1|150006.1|150131.3|150001.3|29
1650452450000|2022-04-20 11:00:50|150135.9|150005.9|150142.6|150012.6|150144.1|150014.1|150135.9|150005.9|25
1650452460000|2022-04-20 11:01:00|150142.4|150012.4|150142.5|150012.5|150142.9|150012.9|150134.2|150004.2|28
1650452470000|2022-04-20 11:01:10|150142.6|150012.6|150148.3|150018.3|150150|150038.7|150127.9|150010.2|33
1650452480000|2022-04-20 11:01:20|150146.8|150016.8|150145.5|150015.5|150162.8|150040|150130|150014.4|38
1650452490000|2022-04-20 11:01:30|150145.6|150015.6|150140.3|150010.3|150147.5|150017.5|150138.4|150008.4|36
1650452500000|2022-04-20 11:01:40|150139.6|150009.6|150122.2|150032.2|150146.4|150043|150122.2|150009.6|36
1650452510000|2022-04-20 11:01:50|150126.8|150036.8|150135.5|150045.5|150138.8|150048.8|150126.8|150036.8|34
1650452520000|2022-04-20 11:02:00|150133.3|150043.3|150129|150039|150136.7|150046.7|150127.8|150037.8|30
1650452530000|2022-04-20 11:02:10|150128.8|150038.8|150134.8|150044.8|150160.1|150055.5|150128.8|150030.1|33
1650452540000|2022-04-20 11:02:20|150134.4|150044.4|150121.7|150031.7|150135|150045|150120.6|150030.6|34
1650452550000|2022-04-20 11:02:30|150122.2|150032.2|150122.4|150032.4|150137.7|150047.7|150117.3|150027.3|32
1650452560000|2022-04-20 11:02:40|150122.8|150032.8|150118.3|150028.3|150135.9|150045.9|150116.3|150026.3|33
1650452570000|2022-04-20 11:02:50|150118.2|150028.2|150112.9|150022.9|150118.8|150028.8|150106.2|150016.2|31
1650452580000|2022-04-20 11:03:00|150112.8|150022.8|150114.7|150024.7|150116.9|150026.9|150111.4|150021.4|30
1650452590000|2022-04-20 11:03:10|150117.1|150027.1|150115.2|150025.2|150117.1|150027.1|150113.9|150023.9|25
1650452600000|2022-04-20 11:03:20|150114.7|150024.7|150118.2|150028.2|150141.5|150035.8|150114.7|150011.5|27
1650452610000|2022-04-20 11:03:30|150118.4|150028.4|150118.8|150028.8|150120.3|150030.3|150115.1|150025.1|19
1650452620000|2022-04-20 11:03:40|150118.6|150028.6|150118|150028|150122.6|150032.6|150114.6|150024.6|33
1650452630000|2022-04-20 11:03:50|150118.2|150028.2|150116.1|150026.1|150119.1|150029.1|150114.8|150024.8|29
1650452640000|2022-04-20 11:04:00|150115.9|150025.9|150105.6|150015.6|150117.4|150027.4|150105.3|150015.3|27
1650452650000|2022-04-20 11:04:10|150106.3|150016.3|150106.4|150016.4|150110.5|150020.5|150106.2|150016.2|32
1650452660000|2022-04-20 11:04:20|150106.9|150016.9|150068.2|149978.2|150107.7|150017.7|150068.2|149978.2|32
1650452670000|2022-04-20 11:04:30|150069.4|149979.4|150109.2|150019.2|150115.4|150025.4|150069.4|149979.4|31
1650452680000|2022-04-20 11:04:40|150108.9|150018.9|150119.4|150029.4|150144|150031.7|150108.8|150008.4|31
1650452690000|2022-04-20 11:04:50|150118.6|150028.6|150121.4|150031.4|150122.6|150032.6|150118.6|150028.6|33
1650452700000|2022-04-20 11:05:00|150118.2|150028.2|150126.6|150036.6|150130.5|150040.5|150117.9|150027.9|35
1650452710000|2022-04-20 11:05:10|150126.5|150036.5|150131|150041|150131.9|150041.9|150118.8|150028.8|26
1650452720000|2022-04-20 11:05:20|150129.7|150039.7|150131.7|150041.7|150135.6|150045.6|150124.3|150034.3|27
1650452730000|2022-04-20 11:05:30|150130.9|150040.9|150131.3|150041.3|150137.6|150047.6|150130.1|150040.1|23
1650452740000|2022-04-20 11:05:40|150131.2|150041.2|150173.2|150083.2|150174|150084|150130.7|150040.7|32
1650452750000|2022-04-20 11:05:50|150171.6|150081.6|150182.4|150092.4|150183.2|150093.2|150171.6|150081.6|34
1650452760000|2022-04-20 11:06:00|150181.6|150091.6|150201.9|150111.9|150206.7|150116.7|150180.8|150090.8|35
1650452770000|2022-04-20 11:06:10|150201|150111|150191.7|150101.7|150201|150111|150187.9|150097.9|20
1650452780000|2022-04-20 11:06:20|150191.9|150101.9|150157.6|150067.6|150193.2|150103.2|150156.3|150066.3|26
1650452790000|2022-04-20 11:06:30|150159.2|150069.2|150160.7|150070.7|150160.9|150070.9|150155.8|150065.8|26
1650452800000|2022-04-20 11:06:40|150160.6|150070.6|150163|150073|150164.8|150074.8|150159.7|150069.7|26
1650452810000|2022-04-20 11:06:50|150163.3|150073.3|150166.3|150076.3|150169.7|150079.7|150162.5|150072.5|20
1650452820000|2022-04-20 11:07:00|150165.9|150075.9|150167.3|150077.3|150169.9|150079.9|150165.9|150075.9|19
1650452830000|2022-04-20 11:07:10|150168.9|150078.9|150171.9|150081.9|150175.5|150085.5|150168.5|150078.5|18
1650452840000|2022-04-20 11:07:20|150171.5|150081.5|150171.8|150081.8|150173.9|150083.9|150169.5|150079.5|22
1650452850000|2022-04-20 11:07:30|150172.6|150082.6|150198.9|150108.9|150198.9|150108.9|150169|150079|19
1650452860000|2022-04-20 11:07:40|150195.8|150105.8|150176.9|150086.9|150204.2|150114.2|150172.8|150082.8|27
1650452870000|2022-04-20 11:07:50|150177.3|150087.3|150175.3|150085.3|150180.4|150090.4|150174.9|150084.9|22
1650452880000|2022-04-20 11:08:00|150174.8|150084.8|150176.4|150086.4|150176.4|150086.4|150173.6|150083.6|20
1650452890000|2022-04-20 11:08:10|150176.2|150086.2|150176.4|150086.4|150178.2|150088.2|150175.7|150085.7|12
1650452900000|2022-04-20 11:08:20|150176.6|150086.6|150182.2|150092.2|150182.9|150092.9|150176.1|150086.1|18
1650452910000|2022-04-20 11:08:30|150183.6|150093.6|150215.7|150125.7|150229.3|150139.3|150183.4|150093.4|17
1650452920000|2022-04-20 11:08:40|150213.7|150123.7|150217.2|150127.2|150218.3|150128.3|150211|150121|28
1650452930000|2022-04-20 11:08:50|150217.9|150127.9|150262.9|150172.9|150271.7|150181.7|150216.3|150126.3|29
1650452940000|2022-04-20 11:09:00|150263.4|150173.4|150282.7|150192.7|150285.7|150195.7|150261.7|150171.7|28
1650452950000|2022-04-20 11:09:10|150283.1|150193.1|150284.8|150194.8|150284.8|150194.8|150281.8|150191.8|20
1650452960000|2022-04-20 11:09:20|150286.6|150196.6|150340.8|150250.8|150342.1|150252.1|150286.6|150196.6|35
1650452970000|2022-04-20 11:09:30|150339.8|150249.8|150341.1|150251.1|150341.1|150251.1|150321.4|150231.4|35
1650452980000|2022-04-20 11:09:40|150340.7|150250.7|150328|150238|150345.6|150255.6|150325|150235|27
1650452990000|2022-04-20 11:09:50|150331.4|150241.4|150323.4|150233.4|150331.4|150241.4|150322.2|150232.2|23
1650453000000|2022-04-20 11:10:00|150324.1|150234.1|150317.9|150227.9|150327.3|150237.3|150317.9|150227.9|15
1650453010000|2022-04-20 11:10:10|150318.9|150228.9|150328.2|150238.2|150328.4|150238.4|150317|150227|22
1650453020000|2022-04-20 11:10:20|150327.8|150237.8|150328.5|150238.5|150329.5|150239.5|150326.4|150236.4|29
1650453030000|2022-04-20 11:10:30|150328.7|150238.7|150362.6|150272.6|150365.9|150275.9|150325.9|150235.9|27
1650453040000|2022-04-20 11:10:40|150363.1|150273.1|150371.4|150281.4|150371.4|150281.4|150363.1|150273.1|32
1650453050000|2022-04-20 11:10:50|150371.2|150281.2|150362.6|150272.6|150415.4|150325.4|150357.6|150267.6|30
1650453060000|2022-04-20 11:11:00|150361.3|150271.3|150315.1|150225.1|150363.6|150273.6|150312.1|150222.1|33
1650453070000|2022-04-20 11:11:10|150315.9|150225.9|150378.7|150288.7|150386.9|150296.9|150315.9|150225.9|34
1650453080000|2022-04-20 11:11:20|150382.9|150292.9|150381.7|150291.7|150385.7|150295.7|150379.9|150289.9|31
1650453090000|2022-04-20 11:11:30|150381.5|150291.5|150311.9|150221.9|150384|150294|150311.7|150221.7|28
1650453100000|2022-04-20 11:11:40|150312.4|150222.4|150311|150221|150318.2|150228.2|150311|150221|30
1650453110000|2022-04-20 11:11:50|150310.7|150220.7|150306.6|150216.6|150318.1|150228.1|150304.4|150214.4|31
1650453120000|2022-04-20 11:12:00|150316.3|150226.3|150314.6|150224.6|150319.2|150229.2|150310.9|150220.9|28
1650453130000|2022-04-20 11:12:10|150314.7|150224.7|150321.6|150231.6|150321.6|150231.6|150305.1|150215.1|25
1650453140000|2022-04-20 11:12:20|150320.2|150230.2|150312.2|150222.2|150322|150232|150311.1|150221.1|32
1650453150000|2022-04-20 11:12:30|150312.5|150222.5|150312.3|150222.3|150316.6|150226.6|150309.8|150219.8|31
1650453160000|2022-04-20 11:12:40|150312.1|150222.1|150313.2|150223.2|150314.2|150224.2|150307.5|150217.5|22
1650453170000|2022-04-20 11:12:50|150314.4|150224.4|150307|150217|150314.9|150224.9|150296.1|150206.1|31
1650453180000|2022-04-20 11:13:00|150305|150215|150304.2|150214.2|150311.7|150221.7|150294.5|150204.5|35
1650453190000|2022-04-20 11:13:10|150303.9|150213.9|150306.8|150216.8|150309.4|150219.4|150303.9|150213.9|31
1650453200000|2022-04-20 11:13:20|150309.4|150219.4|150309.4|150219.4|150311.1|150221.1|150304.3|150214.3|35
1650453210000|2022-04-20 11:13:30|150309.9|150219.9|150308|150218|150311.3|150221.3|150305.5|150215.5|31
1650453220000|2022-04-20 11:13:40|150309|150219|150312.5|150222.5|150314|150224|150308.2|150218.2|21
1650453230000|2022-04-20 11:13:50|150311.4|150221.4|150303|150213|150312.2|150222.2|150302|150212|29
1650453240000|2022-04-20 11:14:00|150303.8|150213.8|150314.1|150224.1|150322.7|150232.7|150303.8|150213.8|15
1650453250000|2022-04-20 11:14:10|150314.5|150224.5|150315.8|150225.8|150315.8|150225.8|150313|150223|10
1650453260000|2022-04-20 11:14:20|150315.4|150225.4|150317.3|150227.3|150317.5|150227.5|150311.7|150221.7|17
1650453270000|2022-04-20 11:14:30|150318.2|150228.2|150319.8|150229.8|150321.1|150231.1|150317.1|150227.1|15
1650453280000|2022-04-20 11:14:40|150318.7|150228.7|150318.4|150228.4|150320.2|150230.2|150318|150228|9
1650453290000|2022-04-20 11:14:50|150317.2|150227.2|150315.9|150225.9|150317.5|150227.5|150313.2|150223.2|21
1650453300000|2022-04-20 11:15:00|150316.5|150226.5|150318.1|150228.1|150318.1|150228.1|150308.6|150218.6|18
1650453310000|2022-04-20 11:15:10|150312.9|150222.9|150316.8|150226.8|150330.4|150240.4|150312.9|150222.9|29
1650453320000|2022-04-20 11:15:20|150320.4|150230.4|150377.1|150287.1|150377.5|150287.5|150317|150227|27
1650453330000|2022-04-20 11:15:30|150379.5|150289.5|150419.6|150329.6|150425|150335|150376.4|150286.4|35
1650453340000|2022-04-20 11:15:40|150421.6|150331.6|150407.8|150317.8|150422.8|150332.8|150404.7|150314.7|34
1650453350000|2022-04-20 11:15:50|150407.9|150317.9|150374.1|150284.1|150409.8|150319.8|150367.5|150277.5|27
1650453360000|2022-04-20 11:16:00|150373.8|150283.8|150374.9|150284.9|150374.9|150284.9|150371.7|150281.7|19
1650453370000|2022-04-20 11:16:10|150374.3|150284.3|150376.9|150286.9|150376.9|150286.9|150373.3|150283.3|17
1650453380000|2022-04-20 11:16:20|150375.5|150285.5|150359.8|150269.8|150376.5|150286.5|150359.8|150269.8|20
1650453390000|2022-04-20 11:16:30|150361.7|150271.7|150369.9|150279.9|150372.7|150282.7|150360.1|150270.1|25
1650453400000|2022-04-20 11:16:40|150372|150282|150373.6|150283.6|150374.6|150284.6|150371.9|150281.9|25
1650453410000|2022-04-20 11:16:50|150373.8|150283.8|150367.8|150277.8|150374.6|150284.6|150367.8|150277.8|24
1650453420000|2022-04-20 11:17:00|150368.7|150278.7|150318|150228|150368.7|150278.7|150311.2|150221.2|29
1650453430000|2022-04-20 11:17:10|150317.7|150227.7|150315.3|150225.3|150318.3|150228.3|150314.4|150224.4|23
1650453440000|2022-04-20 11:17:20|150316.3|150226.3|150266.7|150176.7|150317|150227|150262.2|150172.2|26
1650453450000|2022-04-20 11:17:30|150266.8|150176.8|150270|150180|150270.6|150180.6|150266.5|150176.5|21
1650453460000|2022-04-20 11:17:40|150270.1|150180.1|150271.1|150181.1|150272.4|150182.4|150268.6|150178.6|22
1650453470000|2022-04-20 11:17:50|150272|150182|150282.2|150192.2|150282.6|150192.6|150272|150182|33
1650453480000|2022-04-20 11:18:00|150281.5|150191.5|150258.4|150168.4|150281.5|150191.5|150258.4|150168.4|33
1650453490000|2022-04-20 11:18:10|150259.1|150169.1|150260.3|150170.3|150261.3|150171.3|150258.8|150168.8|21
1650453500000|2022-04-20 11:18:20|150260.2|150170.2|150264.4|150174.4|150265.5|150175.5|150260.2|150170.2|20
1650453510000|2022-04-20 11:18:30|150264.9|150174.9|150274.2|150184.2|150280.9|150190.9|150264.9|150174.9|27
1650453520000|2022-04-20 11:18:40|150275.8|150185.8|150279.5|150189.5|150279.5|150189.5|150273.6|150183.6|25
1650453530000|2022-04-20 11:18:50|150279.7|150189.7|150280.9|150190.9|150281.7|150191.7|150278.4|150188.4|22
1650453540000|2022-04-20 11:19:00|150280.3|150190.3|150270.2|150180.2|150280.3|150190.3|150266.6|150176.6|27
1650453550000|2022-04-20 11:19:10|150271.8|150181.8|150275.8|150185.8|150279.3|150189.3|150271.6|150181.6|24
1650453560000|2022-04-20 11:19:20|150276|150186|150302.9|150212.9|150307.9|150217.9|150270|150180|26
1650453570000|2022-04-20 11:19:30|150302.3|150212.3|150309.7|150219.7|150312.5|150222.5|150301.8|150211.8|35
1650453580000|2022-04-20 11:19:40|150309.2|150219.2|150282.6|150192.6|150310.8|150220.8|150279.7|150189.7|34
1650453590000|2022-04-20 11:19:50|150281.8|150191.8|150280.2|150190.2|150289.9|150199.9|150275.6|150185.6|34
1650453600000|2022-04-20 11:20:00|150277.9|150187.9|150274.3|150184.3|150279.9|150189.9|150268.6|150178.6|34
1650453610000|2022-04-20 11:20:10|150272.7|150182.7|150296.4|150206.4|150299.2|150209.2|150271.5|150181.5|32
1650453620000|2022-04-20 11:20:20|150299|150209|150299.5|150209.5|150306.4|150216.4|150298.8|150208.8|34
1650453630000|2022-04-20 11:20:30|150298.6|150208.6|150299.6|150209.6|150305.9|150215.9|150298.2|150208.2|33
1650453640000|2022-04-20 11:20:40|150301.3|150211.3|150281.9|150191.9|150302.2|150212.2|150281.9|150191.9|32
1650453650000|2022-04-20 11:20:50|150282.1|150192.1|150277.4|150187.4|150284.8|150194.8|150269.7|150179.7|37
1650453660000|2022-04-20 11:21:00|150277.5|150187.5|150246.8|150156.8|150277.5|150187.5|150246.8|150156.8|29
1650453670000|2022-04-20 11:21:10|150247.7|150157.7|150241.7|150151.7|150247.7|150157.7|150238.2|150148.2|30
1650453680000|2022-04-20 11:21:20|150241|150151|150239.9|150149.9|150243|150153|150238.5|150148.5|28
1650453690000|2022-04-20 11:21:30|150240|150150|150237.2|150147.2|150240.1|150150.1|150234.3|150144.3|28
1650453700000|2022-04-20 11:21:40|150237.4|150147.4|150247.6|150157.6|150252.9|150162.9|150232.4|150142.4|33
1650453710000|2022-04-20 11:21:50|150247.7|150157.7|150247.2|150157.2|150248.9|150158.9|150240.7|150150.7|36
1650453720000|2022-04-20 11:22:00|150250.2|150160.2|150287.8|150197.8|150299.3|150209.3|150238.1|150148.1|36
1650453730000|2022-04-20 11:22:10|150287.7|150197.7|150289.5|150199.5|150290.3|150200.3|150287.4|150197.4|26
1650453740000|2022-04-20 11:22:20|150288.6|150198.6|150282.4|150192.4|150291|150201|150281.7|150191.7|22
1650453750000|2022-04-20 11:22:30|150282.6|150192.6|150298|150208|150301.4|150211.4|150281.2|150191.2|33
1650453760000|2022-04-20 11:22:40|150297.3|150207.3|150298.7|150208.7|150301.2|150211.2|150297.3|150207.3|24
1650453770000|2022-04-20 11:22:50|150298.3|150208.3|150291.9|150201.9|150298.3|150208.3|150291.9|150201.9|24
1650453780000|2022-04-20 11:23:00|150291.8|150201.8|150298|150208|150298.4|150208.4|150291.2|150201.2|24
1650453790000|2022-04-20 11:23:10|150297.9|150207.9|150256.5|150166.5|150299.7|150209.7|150255.1|150165.1|38
1650453800000|2022-04-20 11:23:20|150256.9|150166.9|150262.7|150172.7|150266.4|150176.4|150256.9|150166.9|31
1650453810000|2022-04-20 11:23:30|150262.5|150172.5|150265.2|150175.2|150266.2|150176.2|150261.7|150171.7|30
1650453820000|2022-04-20 11:23:40|150265.5|150175.5|150266.3|150176.3|150267|150177|150259.5|150169.5|31
1650453830000|2022-04-20 11:23:50|150262.3|150172.3|150262.3|150172.3|150266.2|150176.2|150257.2|150167.2|35
1650453840000|2022-04-20 11:24:00|150262.4|150172.4|150290.3|150200.3|150304.3|150214.3|150260.8|150170.8|38
1650453850000|2022-04-20 11:24:10|150292.1|150202.1|150297|150207|150301.3|150211.3|150286.6|150196.6|34
1650453860000|2022-04-20 11:24:20|150295.9|150205.9|150285|150195|150298.5|150208.5|150282.3|150192.3|35
1650453870000|2022-04-20 11:24:30|150284.8|150194.8|150282.2|150192.2|150285|150195|150282.1|150192.1|21
1650453880000|2022-04-20 11:24:40|150282.6|150192.6|150265|150175|150282.6|150192.6|150262.7|150172.7|26
1650453890000|2022-04-20 11:24:50|150264.4|150174.4|150238.9|150148.9|150264.7|150174.7|150237.2|150147.2|17
1650453900000|2022-04-20 11:25:00|150242.1|150152.1|150229.5|150139.5|150242.1|150152.1|150214.6|150124.6|34
1650453910000|2022-04-20 11:25:10|150228.5|150138.5|150227|150137|150231.5|150141.5|150226.3|150136.3|29
1650453920000|2022-04-20 11:25:20|150225.9|150135.9|150225.3|150135.3|150229|150139|150225.3|150135.3|31
1650453930000|2022-04-20 11:25:30|150225.5|150135.5|150228.5|150138.5|150228.5|150138.5|150225.4|150135.4|25
1650453940000|2022-04-20 11:25:40|150228.9|150138.9|150227.2|150137.2|150236.2|150146.2|150216.3|150126.3|28
1650453950000|2022-04-20 11:25:50|150231.1|150141.1|150237.9|150147.9|150242.4|150152.4|150225.4|150135.4|25
1650453960000|2022-04-20 11:26:00|150239.7|150149.7|150239.8|150149.8|150240.8|150150.8|150239.2|150149.2|23
1650453970000|2022-04-20 11:26:10|150239.7|150149.7|150233.7|150143.7|150239.9|150149.9|150233|150143|25
1650453980000|2022-04-20 11:26:20|150235|150145|150232.1|150142.1|150235.8|150145.8|150230.7|150140.7|26
1650453990000|2022-04-20 11:26:30|150232.4|150142.4|150231.8|150141.8|150234.5|150144.5|150231.1|150141.1|23
1650454000000|2022-04-20 11:26:40|150231.9|150141.9|150219.8|150129.8|150231.9|150141.9|150214|150124|36
1650454010000|2022-04-20 11:26:50|150220.5|150130.5|150228.3|150138.3|150231|150141|150220.5|150130.5|34
1650454020000|2022-04-20 11:27:00|150231.2|150141.2|150229.8|150139.8|150234.1|150144.1|150220.9|150130.9|30
1650454030000|2022-04-20 11:27:10|150229.9|150139.9|150231.4|150141.4|150235.5|150145.5|150229.9|150139.9|26
1650454040000|2022-04-20 11:27:20|150233.4|150143.4|150243.8|150153.8|150263.5|150157.3|150232|150133.5|20
1650454050000|2022-04-20 11:27:30|150242.6|150152.6|150239.5|150149.5|150245|150155|150239.5|150149.5|30
1650454060000|2022-04-20 11:27:40|150239.1|150149.1|150245.3|150155.3|150245.3|150155.3|150239.1|150149.1|26
1650454070000|2022-04-20 11:27:50|150245.7|150155.7|150243.8|150153.8|150245.8|150155.8|150241.5|150151.5|23
1650454080000|2022-04-20 11:28:00|150244.1|150154.1|150233.5|150143.5|150244.2|150154.2|150215.5|150125.5|36
1650454090000|2022-04-20 11:28:10|150237.8|150147.8|150226.8|150136.8|150242.8|150152.8|150224.5|150134.5|27
1650454100000|2022-04-20 11:28:20|150226.3|150136.3|150238.4|150148.4|150239.3|150149.3|150225.8|150135.8|29
1650454110000|2022-04-20 11:28:30|150236.5|150146.5|150235|150145|150241.6|150151.6|150235|150145|20
1650454120000|2022-04-20 11:28:40|150235.4|150145.4|150239.8|150149.8|150243.8|150153.8|150234.8|150144.8|29
1650454130000|2022-04-20 11:28:50|150240.4|150150.4|150238.8|150148.8|150241.4|150151.4|150238.3|150148.3|18
1650454140000|2022-04-20 11:29:00|150238.6|150148.6|150233.3|150143.3|150240.3|150150.3|150233.3|150143.3|21
1650454150000|2022-04-20 11:29:10|150233.2|150143.2|150235.4|150145.4|150236.5|150146.5|150232|150142|24
1650454160000|2022-04-20 11:29:20|150235.2|150145.2|150244.8|150154.8|150244.8|150154.8|150209.1|150119.1|28
1650454170000|2022-04-20 11:29:30|150248.5|150158.5|150258.1|150168.1|150258.4|150168.4|150245.2|150155.2|20
1650454180000|2022-04-20 11:29:40|150256.1|150166.1|150245.3|150155.3|150256.1|150166.1|150242.1|150152.1|26
1650454190000|2022-04-20 11:29:50|150245.7|150155.7|150248.2|150158.2|150251.2|150161.2|150245.7|150155.7|21
1650454200000|2022-04-20 11:30:00|150247.3|150157.3|150246.5|150156.5|150249.2|150159.2|150245.7|150155.7|20
1650454210000|2022-04-20 11:30:10|150246.6|150156.6|150245.5|150155.5|150247.4|150157.4|150244.7|150154.7|20
1650454220000|2022-04-20 11:30:20|150244.8|150154.8|150243.9|150153.9|150245.3|150155.3|150243.9|150153.9|16
1650454230000|2022-04-20 11:30:30|150243.8|150153.8|150237.4|150147.4|150243.8|150153.8|150233.7|150143.7|29
1650454240000|2022-04-20 11:30:40|150236.7|150146.7|150236.9|150146.9|150238.3|150148.3|150235.8|150145.8|20
1650454250000|2022-04-20 11:30:50|150236.5|150146.5|150236.5|150146.5|150236.6|150146.6|150235.5|150145.5|20
1650454260000|2022-04-20 11:31:00|150235.5|150145.5|150235|150145|150237.5|150147.5|150234.8|150144.8|22
1650454270000|2022-04-20 11:31:10|150234.9|150144.9|150249|150159|150249.8|150159.8|150234.8|150144.8|18
1650454280000|2022-04-20 11:31:20|150249.2|150159.2|150248|150158|150249.2|150159.2|150245.4|150155.4|19
1650454290000|2022-04-20 11:31:30|150248.6|150158.6|150248.9|150158.9|150249.8|150159.8|150248.5|150158.5|16
1650454300000|2022-04-20 11:31:40|150250.1|150160.1|150250.1|150160.1|150251.8|150161.8|150247.6|150157.6|17
1650454310000|2022-04-20 11:31:50|150249.9|150159.9|150244.2|150154.2|150250.3|150160.3|150242.9|150152.9|15
1650454320000|2022-04-20 11:32:00|150243.9|150153.9|150239.9|150149.9|150245.9|150155.9|150237.3|150147.3|27
1650454330000|2022-04-20 11:32:10|150240.3|150150.3|150240.3|150150.3|150244.9|150154.9|150239.8|150149.8|14
1650454340000|2022-04-20 11:32:20|150242.1|150152.1|150238.4|150148.4|150244|150154|150238.4|150148.4|19
1650454350000|2022-04-20 11:32:30|150238.6|150148.6|150241.4|150151.4|150242.5|150152.5|150238.6|150148.6|21
1650454360000|2022-04-20 11:32:40|150241.1|150151.1|150235.2|150145.2|150243.1|150153.1|150235|150145|25
1650454370000|2022-04-20 11:32:50|150235.5|150145.5|150238|150148|150238|150148|150234.3|150144.3|16
1650454380000|2022-04-20 11:33:00|150238.3|150148.3|150237.4|150147.4|150238.8|150148.8|150236.5|150146.5|14
1650454390000|2022-04-20 11:33:10|150237.5|150147.5|150243.2|150153.2|150246.1|150156.1|150236.7|150146.7|21
1650454400000|2022-04-20 11:33:20|150242.5|150152.5|150240.9|150150.9|150242.5|150152.5|150239|150149|14
1650454410000|2022-04-20 11:33:30|150240.8|150150.8|150238|150148|150242.6|150152.6|150236|150146|19
1650454420000|2022-04-20 11:33:40|150237.4|150147.4|150237.5|150147.5|150243.7|150153.7|150237.3|150147.3|26
1650454430000|2022-04-20 11:33:50|150236.5|150146.5|150234.2|150144.2|150236.5|150146.5|150227|150137|10
1650454440000|2022-04-20 11:34:00|150234|150144|150249.3|150159.3|150256|150166|150233.5|150143.5|30
1650454450000|2022-04-20 11:34:10|150254|150164|150219.4|150129.4|150254|150164|150219.4|150129.4|31
1650454460000|2022-04-20 11:34:20|150220.8|150130.8|150235.5|150145.5|150239.6|150149.6|150218.3|150128.3|33
1650454470000|2022-04-20 11:34:30|150234.2|150144.2|150251.3|150161.3|150259|150161.5|150234.2|150129|25
1650454480000|2022-04-20 11:34:40|150249.2|150159.2|150252.2|150162.2|150253.4|150163.4|150244|150154|31
1650454490000|2022-04-20 11:34:50|150253.1|150163.1|150317.9|150227.9|150318.9|150228.9|150250.3|150160.3|37
1650454500000|2022-04-20 11:35:00|150319.3|150229.3|150310.7|150220.7|150319.3|150229.3|150308.9|150218.9|27
1650454510000|2022-04-20 11:35:10|150310.6|150220.6|150322.3|150232.3|150326.6|150236.6|150310.6|150220.6|24
1650454520000|2022-04-20 11:35:20|150324.9|150234.9|150291.3|150201.3|150328.2|150238.2|150284.6|150194.6|23
1650454530000|2022-04-20 11:35:30|150290.3|150200.3|150287.9|150197.9|150295.3|150205.3|150286.5|150196.5|25
1650454540000|2022-04-20 11:35:40|150290.3|150200.3|150294.3|150204.3|150298.5|150208.5|150289.5|150199.5|20
1650454550000|2022-04-20 11:35:50|150294.1|150204.1|150285.7|150195.7|150295.8|150205.8|150285.7|150195.7|26
1650454560000|2022-04-20 11:36:00|150285|150195|150291|150201|150291.5|150201.5|150284|150194|20
1650454570000|2022-04-20 11:36:10|150291.5|150201.5|150291.8|150201.8|150292.6|150202.6|150286.2|150196.2|34
1650454580000|2022-04-20 11:36:20|150291.6|150201.6|150302.9|150212.9|150306.4|150216.4|150290.3|150200.3|31
1650454590000|2022-04-20 11:36:30|150300.6|150210.6|150294.8|150204.8|150302.2|150212.2|150292.9|150202.9|28
1650454600000|2022-04-20 11:36:40|150295|150205|150291.8|150201.8|150296|150206|150287.1|150197.1|22
1650454610000|2022-04-20 11:36:50|150291|150201|150291.1|150201.1|150293.8|150203.8|150289.9|150199.9|20
1650454620000|2022-04-20 11:37:00|150292|150202|150290.7|150200.7|150293.2|150203.2|150290.1|150200.1|13
1650454630000|2022-04-20 11:37:10|150290.5|150200.5|150291.8|150201.8|150291.8|150201.8|150290.5|150200.5|11
1650454640000|2022-04-20 11:37:20|150291.9|150201.9|150271.7|150181.7|150291.9|150201.9|150269.5|150179.5|21
1650454650000|2022-04-20 11:37:30|150272|150182|150273.9|150183.9|150274.5|150184.5|150271.2|150181.2|16
1650454660000|2022-04-20 11:37:40|150273.8|150183.8|150277.2|150187.2|150277.8|150187.8|150273.8|150183.8|9
1650454670000|2022-04-20 11:37:50|150276.7|150186.7|150275.8|150185.8|150278.7|150188.7|150274.7|150184.7|8
1650454680000|2022-04-20 11:38:00|150276.1|150186.1|150276.5|150186.5|150285.5|150195.5|150276.1|150186.1|22
1650454690000|2022-04-20 11:38:10|150279|150189|150277.1|150187.1|150281.3|150191.3|150274.4|150184.4|24
1650454700000|2022-04-20 11:38:20|150277.7|150187.7|150275.6|150185.6|150278.8|150188.8|150275.3|150185.3|19
1650454710000|2022-04-20 11:38:30|150273.1|150183.1|150260.4|150170.4|150273.1|150183.1|150259.8|150169.8|25
1650454720000|2022-04-20 11:38:40|150262.7|150172.7|150266.4|150176.4|150272.6|150182.6|150258.2|150168.2|26
1650454730000|2022-04-20 11:38:50|150266.1|150176.1|150282|150192|150283.1|150193.1|150266.1|150176.1|15
1650454740000|2022-04-20 11:39:00|150283.1|150193.1|150272.2|150182.2|150283.1|150193.1|150270.1|150180.1|23
1650454750000|2022-04-20 11:39:10|150266|150176|150242.8|150152.8|150268.9|150178.9|150242.8|150152.8|34
1650454760000|2022-04-20 11:39:20|150211.8|150121.8|150215.9|150125.9|150220.6|150130.6|150206.5|150116.5|20
1650454770000|2022-04-20 11:39:30|150215.3|150125.3|150212.4|150122.4|150215.3|150125.3|150199.6|150109.6|30
1650454780000|2022-04-20 11:39:40|150212.8|150122.8|150209|150119|150212.8|150122.8|150207.6|150117.6|22
1650454790000|2022-04-20 11:39:50|150209.1|150119.1|150210.9|150120.9|150213.2|150123.2|150199.3|150109.3|32
1650454800000|2022-04-20 11:40:00|150211.8|150121.8|150202.2|150112.2|150212.2|150122.2|150201.2|150111.2|34
1650454810000|2022-04-20 11:40:10|150199.2|150109.2|150206.9|150116.9|150211.6|150121.6|150199.2|150109.2|36
1650454820000|2022-04-20 11:40:20|150206.5|150116.5|150222.9|150132.9|150225.5|150135.5|150206.5|150116.5|35
1650454830000|2022-04-20 11:40:30|150222|150132|150222.1|150132.1|150226.8|150136.8|150218.4|150128.4|24
1650454840000|2022-04-20 11:40:40|150222.3|150132.3|150218.1|150128.1|150223.8|150133.8|150211.3|150121.3|28
1650454850000|2022-04-20 11:40:50|150216.4|150126.4|150203.9|150113.9|150220.8|150130.8|150201.1|150111.1|31
1650454860000|2022-04-20 11:41:00|150204.5|150114.5|150240.5|150150.5|150240.5|150150.5|150198.5|150108.5|36
1650454870000|2022-04-20 11:41:10|150246.3|150156.3|150229.3|150139.3|150246.3|150156.3|150227.5|150137.5|21
1650454880000|2022-04-20 11:41:20|150229.1|150139.1|150266.9|150176.9|150270.2|150180.2|150229.1|150139.1|25
1650454890000|2022-04-20 11:41:30|150267.4|150177.4|150237.2|150147.2|150267.4|150177.4|150234.4|150144.4|34
1650454900000|2022-04-20 11:41:40|150239.8|150149.8|150258.5|150168.5|150258.5|150168.5|150225.5|150135.5|37
1650454910000|2022-04-20 11:41:50|150256.5|150166.5|150239.4|150149.4|150258.1|150168.1|150237.6|150147.6|29
1650454920000|2022-04-20 11:42:00|150238.5|150148.5|150243.9|150153.9|150247.4|150157.4|150225.6|150135.6|33
1650454930000|2022-04-20 11:42:10|150255.6|150165.6|150242.9|150152.9|150262.2|150172.2|150241.1|150151.1|30
1650454940000|2022-04-20 11:42:20|150243.6|150153.6|150227.3|150137.3|150244|150154|150226.3|150136.3|30
1650454950000|2022-04-20 11:42:30|150242.3|150152.3|150270.7|150180.7|150281.2|150191.2|150242.3|150152.3|37
1650454960000|2022-04-20 11:42:40|150270.6|150180.6|150272.3|150182.3|150274|150184|150266.3|150176.3|30
1650454970000|2022-04-20 11:42:50|150271|150181|150286|150196|150303.1|150196.9|150270.4|150173.1|36
1650454980000|2022-04-20 11:43:00|150286.8|150196.8|150308.2|150218.2|150322|150232|150283|150193|36
1650454990000|2022-04-20 11:43:10|150308.8|150218.8|150306.3|150216.3|150308.8|150218.8|150302.1|150212.1|29
1650455000000|2022-04-20 11:43:20|150307.3|150217.3|150291.6|150201.6|150308.2|150218.2|150287|150197|29
1650455010000|2022-04-20 11:43:30|150294.7|150204.7|150364.6|150274.6|150368.9|150278.9|150289.8|150199.8|39
1650455020000|2022-04-20 11:43:40|150365.4|150275.4|150400|150310|150402.9|150312.9|150364.1|150274.1|36
1650455030000|2022-04-20 11:43:50|150399.8|150309.8|150391.9|150301.9|150404.7|150314.7|150385.4|150295.4|31
1650455040000|2022-04-20 11:44:00|150393|150303|150395.6|150305.6|150418.7|150316.5|150392.1|150284.4|33
1650455050000|2022-04-20 11:44:10|150396.3|150306.3|150403.3|150313.3|150405.4|150315.4|150395.6|150305.6|28
1650455060000|2022-04-20 11:44:20|150402.5|150312.5|150430.8|150340.8|150444.5|150354.5|150392.3|150302.3|36
1650455070000|2022-04-20 11:44:30|150432|150342|150410.4|150320.4|150468.8|150378.8|150410.4|150320.4|37
1650455080000|2022-04-20 11:44:40|150412.2|150322.2|150403.6|150313.6|150412.2|150322.2|150374.5|150284.5|37
1650455090000|2022-04-20 11:44:50|150395|150305|150368.6|150278.6|150397.7|150307.7|150366.5|150276.5|36
1650455100000|2022-04-20 11:45:00|150368.8|150278.8|150368.2|150278.2|150371|150281|150357.5|150267.5|36
1650455110000|2022-04-20 11:45:10|150372.9|150282.9|150367.3|150277.3|150374|150284|150364.7|150274.7|35
1650455120000|2022-04-20 11:45:20|150374.1|150284.1|150360.9|150270.9|150383.3|150293.3|150349.1|150259.1|39
1650455130000|2022-04-20 11:45:30|150359.5|150269.5|150354|150264|150361.3|150271.3|150348.9|150258.9|34
1650455140000|2022-04-20 11:45:40|150353.1|150263.1|150356|150266|150359.1|150269.1|150351.6|150261.6|26
1650455150000|2022-04-20 11:45:50|150356.3|150266.3|150366.6|150276.6|150368.3|150278.3|150354.5|150264.5|24
1650455160000|2022-04-20 11:46:00|150365.3|150275.3|150378.5|150288.5|150383.2|150293.2|150363|150273|37
1650455170000|2022-04-20 11:46:10|150378.3|150288.3|150424.6|150334.6|150430.1|150340.1|150378.3|150288.3|37
1650455180000|2022-04-20 11:46:20|150429.2|150339.2|150410.6|150320.6|150429.2|150339.2|150408|150318|36
1650455190000|2022-04-20 11:46:30|150410.8|150320.8|150406.8|150316.8|150424.7|150334.7|150405.2|150315.2|34
1650455200000|2022-04-20 11:46:40|150412.1|150322.1|150419.4|150329.4|150421.3|150331.3|150405.4|150315.4|39
1650455210000|2022-04-20 11:46:50|150420.9|150330.9|150374.7|150284.7|150420.9|150330.9|150373.5|150283.5|36
1650455220000|2022-04-20 11:47:00|150373.8|150283.8|150367|150277|150380.2|150290.2|150366.5|150276.5|18
1650455230000|2022-04-20 11:47:10|150364.8|150274.8|150375.8|150285.8|150375.8|150285.8|150364.8|150274.8|15
1650455240000|2022-04-20 11:47:20|150376.1|150286.1|150382.3|150292.3|150383|150293|150363.4|150273.4|31
1650455250000|2022-04-20 11:47:30|150382.5|150292.5|150419.3|150329.3|150431.4|150341.4|150380.8|150290.8|35
1650455260000|2022-04-20 11:47:40|150427.3|150337.3|150427.8|150337.8|150431.4|150341.4|150419.5|150329.5|26
1650455270000|2022-04-20 11:47:50|150423.9|150333.9|150425.6|150335.6|150430.3|150340.3|150423.8|150333.8|34
1650455280000|2022-04-20 11:48:00|150424.2|150334.2|150418.3|150328.3|150429.7|150339.7|150413|150323|32
1650455290000|2022-04-20 11:48:10|150419.7|150329.7|150422.1|150332.1|150430.1|150340.1|150416|150326|34
1650455300000|2022-04-20 11:48:20|150422.4|150332.4|150424.9|150334.9|150430.1|150340.1|150422.4|150332.4|28
1650455310000|2022-04-20 11:48:30|150425.3|150335.3|150426|150336|150429.5|150339.5|150424.1|150334.1|17
1650455320000|2022-04-20 11:48:40|150425|150335|150425.6|150335.6|150431.5|150341.5|150424.5|150334.5|26
1650455330000|2022-04-20 11:48:50|150425|150335|150428.9|150338.9|150435.8|150345.8|150425|150335|30
1650455340000|2022-04-20 11:49:00|150427.9|150337.9|150428.5|150338.5|150432.3|150342.3|150424.8|150334.8|30
1650455350000|2022-04-20 11:49:10|150429|150339|150442.8|150352.8|150447.5|150357.5|150427.7|150337.7|28
1650455360000|2022-04-20 11:49:20|150483.2|150393.2|150485.1|150395.1|150492.4|150402.4|150483.1|150393.1|30
1650455370000|2022-04-20 11:49:30|150484.7|150394.7|150474.9|150384.9|150495.3|150405.3|150474.9|150384.9|34
1650455380000|2022-04-20 11:49:40|150476.1|150386.1|150478.4|150388.4|150482.3|150392.3|150475.1|150385.1|36
1650455390000|2022-04-20 11:49:50|150478.8|150388.8|150474.9|150384.9|150484.1|150394.1|150474.9|150384.9|37
1650455400000|2022-04-20 11:50:00|150475.2|150385.2|150466|150376|150479.2|150389.2|150466|150376|32
1650455410000|2022-04-20 11:50:10|150469.1|150379.1|150467.4|150377.4|150472.6|150382.6|150460.3|150370.3|31
1650455420000|2022-04-20 11:50:20|150469.1|150379.1|150369.7|150279.7|150471|150381|150369.7|150279.7|38
1650455430000|2022-04-20 11:50:30|150370.8|150280.8|150378.7|150288.7|150378.8|150288.8|150370.8|150280.8|35
1650455440000|2022-04-20 11:50:40|150377.5|150287.5|150389.4|150299.4|150390.2|150300.2|150377.5|150287.5|32
1650455450000|2022-04-20 11:50:50|150389.2|150299.2|150398.2|150308.2|150398.2|150308.2|150389.2|150299.2|28
1650455460000|2022-04-20 11:51:00|150398.8|150308.8|150403.6|150313.6|150403.7|150313.7|150391|150301|29
1650455470000|2022-04-20 11:51:10|150403.9|150313.9|150430.1|150300.1|150430.1|150320.5|150403.9|150300.1|32
1650455480000|2022-04-20 11:51:20|150409.5|150319.5|150410.9|150320.9|150413.1|150323.1|150409.5|150319.5|28
1650455490000|2022-04-20 11:51:30|150410.6|150320.6|150405.7|150315.7|150411.1|150321.1|150405.7|150315.7|25
1650455500000|2022-04-20 11:51:40|150406|150316|150414.7|150324.7|150414.7|150324.7|150405.8|150315.8|30
1650455510000|2022-04-20 11:51:50|150414.4|150324.4|150408.5|150318.5|150414.5|150324.5|150408.5|150318.5|25
1650455520000|2022-04-20 11:52:00|150408.7|150318.7|150389.4|150299.4|150411.9|150321.9|150388.3|150298.3|29
1650455530000|2022-04-20 11:52:10|150389.5|150299.5|150392.7|150302.7|150394|150304|150389.2|150299.2|27
1650455540000|2022-04-20 11:52:20|150394.8|150304.8|150399.8|150309.8|150399.9|150309.9|150393.3|150303.3|27
1650455550000|2022-04-20 11:52:30|150395.2|150305.2|150390.3|150300.3|150396.1|150306.1|150389|150299|27
1650455560000|2022-04-20 11:52:40|150390.6|150300.6|150363|150273|150391.2|150301.2|150362.6|150272.6|22
1650455570000|2022-04-20 11:52:50|150361.8|150271.8|150361.1|150271.1|150367.2|150277.2|150359.8|150269.8|31
1650455580000|2022-04-20 11:53:00|150362.1|150272.1|150375.7|150285.7|150400.6|150291.6|150361.2|150265.2|36
1650455590000|2022-04-20 11:53:10|150371.7|150281.7|150323|150233|150375.1|150285.1|150315|150225|34
1650455600000|2022-04-20 11:53:20|150323.1|150233.1|150317.4|150227.4|150323.1|150233.1|150314.3|150224.3|35
1650455610000|2022-04-20 11:53:30|150317.2|150227.2|150321.6|150231.6|150324.4|150234.4|150317.2|150227.2|39
1650455620000|2022-04-20 11:53:40|150320.5|150230.5|150325.1|150235.1|150329.7|150239.7|150320.3|150230.3|36
1650455630000|2022-04-20 11:53:50|150324.5|150234.5|150327|150237|150327|150237|150322.2|150232.2|33
1650455640000|2022-04-20 11:54:00|150326.9|150236.9|150330.7|150240.7|150332.6|150242.6|150326.8|150236.8|33
1650455650000|2022-04-20 11:54:10|150331.3|150241.3|150329.5|150239.5|150331.3|150241.3|150327|150237|26
1650455660000|2022-04-20 11:54:20|150329.6|150239.6|150421.7|150331.7|150425.7|150335.7|150329.6|150239.6|34
1650455670000|2022-04-20 11:54:30|150421.8|150331.8|150413.1|150323.1|150422.6|150332.6|150409|150319|31
1650455680000|2022-04-20 11:54:40|150413.5|150323.5|150414.4|150324.4|150415.1|150325.1|150411.3|150321.3|25
1650455690000|2022-04-20 11:54:50|150410.3|150320.3|150406|150316|150418.2|150328.2|150402.9|150312.9|33
1650455700000|2022-04-20 11:55:00|150407.9|150317.9|150417.5|150327.5|150418.4|150328.4|150401.6|150311.6|36
1650455710000|2022-04-20 11:55:10|150416.2|150326.2|150426.9|150336.9|150429.3|150339.3|150415.9|150325.9|32
1650455720000|2022-04-20 11:55:20|150426.7|150336.7|150426.2|150336.2|150431|150341|150421.7|150331.7|37
1650455730000|2022-04-20 11:55:30|150425.2|150335.2|150425.1|150335.1|150428.9|150338.9|150424.5|150334.5|35
1650455740000|2022-04-20 11:55:40|150424.7|150334.7|150425.9|150335.9|150429.2|150339.2|150424.7|150334.7|36
1650455750000|2022-04-20 11:55:50|150426.4|150336.4|150431.5|150341.5|150432.8|150342.8|150425.8|150335.8|24
1650455760000|2022-04-20 11:56:00|150432.1|150342.1|150430.5|150340.5|150433.6|150343.6|150429.4|150339.4|29
1650455770000|2022-04-20 11:56:10|150431.4|150341.4|150435.7|150345.7|150440.2|150350.2|150429.6|150339.6|28
1650455780000|2022-04-20 11:56:20|150435.8|150345.8|150438.5|150348.5|150439.5|150349.5|150435.6|150345.6|34
1650455790000|2022-04-20 11:56:30|150438|150348|150439.6|150349.6|150440|150350|150437.2|150347.2|29
1650455800000|2022-04-20 11:56:40|150439.4|150349.4|150440|150350|150446.4|150356.4|150438.8|150348.8|35
1650455810000|2022-04-20 11:56:50|150439.9|150349.9|150440.4|150350.4|150451.5|150361.5|150439.5|150349.5|29
1650455820000|2022-04-20 11:57:00|150437|150347|150438.4|150348.4|150444.4|150354.4|150430.8|150340.8|35
1650455830000|2022-04-20 11:57:10|150454.1|150364.1|150484.4|150394.4|150487.4|150397.4|150454.1|150364.1|40
1650455840000|2022-04-20 11:57:20|150486.3|150396.3|150481.1|150391.1|150488.5|150398.5|150476.9|150386.9|34
1650455850000|2022-04-20 11:57:30|150486.8|150396.8|150494.3|150404.3|150495.6|150405.6|150486.1|150396.1|37
1650455860000|2022-04-20 11:57:40|150492.1|150402.1|150484.6|150394.6|150495.5|150405.5|150483.2|150393.2|36
1650455870000|2022-04-20 11:57:50|150485.3|150395.3|150488.5|150398.5|150498.4|150408.4|150484.5|150394.5|38
1650455880000|2022-04-20 11:58:00|150489|150399|150489.5|150399.5|150494.1|150404.1|150482.1|150392.1|37
1650455890000|2022-04-20 11:58:10|150489.6|150399.6|150527.9|150437.9|150528.1|150438.1|150489.6|150399.6|38
1650455900000|2022-04-20 11:58:20|150528.7|150438.7|150527.5|150437.5|150529|150439|150520.8|150430.8|35
1650455910000|2022-04-20 11:58:30|150526.3|150436.3|150527.6|150437.6|150536.1|150446.1|150525.7|150435.7|33
1650455920000|2022-04-20 11:58:40|150527.9|150437.9|150530.9|150440.9|150535|150445|150524.9|150434.9|31
1650455930000|2022-04-20 11:58:50|150533.1|150443.1|150530.5|150440.5|150534|150444|150526.2|150436.2|32
1650455940000|2022-04-20 11:59:00|150529|150439|150533.3|150443.3|150534.3|150444.3|150526.9|150436.9|33
1650455950000|2022-04-20 11:59:10|150532.9|150442.9|150530.1|150440.1|150533.5|150443.5|150523.8|150433.8|21
1650455960000|2022-04-20 11:59:20|150527.6|150437.6|150530.3|150440.3|150533.9|150443.9|150525.9|150435.9|24
1650455970000|2022-04-20 11:59:30|150529.1|150439.1|150534.2|150444.2|150535.3|150445.3|150524|150434|26
1650455980000|2022-04-20 11:59:40|150531.7|150441.7|150530.8|150440.8|150536.3|150446.3|150530.8|150440.8|14
1650455990000|2022-04-20 11:59:50|150533.7|150443.7|150533.3|150443.3|150534.4|150444.4|150531.8|150441.8|14
1650456000000|2022-04-20 12:00:00|150535.5|150445.5|150519.4|150429.4|150537.2|150447.2|150518.4|150428.4|32
1650456010000|2022-04-20 12:00:10|150519.8|150429.8|150524.9|150434.9|150525.5|150435.5|150517.3|150427.3|19
1650456020000|2022-04-20 12:00:20|150524.6|150434.6|150527.1|150437.1|150528.1|150438.1|150522|150432|25
1650456030000|2022-04-20 12:00:30|150526.9|150436.9|150527|150437|150529.5|150439.5|150525.3|150435.3|14
1650456040000|2022-04-20 12:00:40|150526.6|150436.6|150525.9|150435.9|150533.2|150443.2|150522.7|150432.7|18
1650456050000|2022-04-20 12:00:50|150527.9|150437.9|150524.1|150434.1|150529.4|150439.4|150515.7|150425.7|28
1650456060000|2022-04-20 12:01:00|150520.3|150430.3|150520.5|150430.5|150526.2|150436.2|150514.3|150424.3|35
1650456070000|2022-04-20 12:01:10|150524.7|150434.7|150517.5|150427.5|150527.7|150437.7|150512.6|150422.6|25
1650456080000|2022-04-20 12:01:20|150519.5|150429.5|150518|150428|150526|150436|150514.9|150424.9|19
1650456090000|2022-04-20 12:01:30|150518.5|150428.5|150526.2|150436.2|150532.3|150442.3|150518.5|150428.5|27
1650456100000|2022-04-20 12:01:40|150525.7|150435.7|150530.8|150440.8|150538.4|150448.4|150524.4|150434.4|19
1650456110000|2022-04-20 12:01:50|150529.4|150439.4|150537.1|150447.1|150545.8|150455.8|150529.4|150439.4|19
1650456120000|2022-04-20 12:02:00|150534.9|150444.9|150523.8|150433.8|150534.9|150444.9|150523.8|150433.8|18
1650456130000|2022-04-20 12:02:10|150524|150434|150525.7|150435.7|150526.9|150436.9|150523.6|150433.6|19
1650456140000|2022-04-20 12:02:20|150524.8|150434.8|150516.4|150426.4|150525.1|150435.1|150516.4|150426.4|26
1650456150000|2022-04-20 12:02:30|150516.7|150426.7|150510|150420|150516.7|150426.7|150501.4|150411.4|30
1650456160000|2022-04-20 12:02:40|150511.1|150421.1|150510.3|150420.3|150511.1|150421.1|150506.3|150416.3|23
1650456170000|2022-04-20 12:02:50|150511.1|150421.1|150509.7|150419.7|150519.2|150429.2|150509.4|150419.4|24
1650456180000|2022-04-20 12:03:00|150507.3|150417.3|150514.8|150424.8|150516.8|150426.8|150507.3|150417.3|20
1650456190000|2022-04-20 12:03:10|150514.7|150424.7|150518.5|150428.5|150522.1|150432.1|150514.7|150424.7|19
1650456200000|2022-04-20 12:03:20|150521|150431|150519.6|150429.6|150521|150431|150519|150429|10
1650456210000|2022-04-20 12:03:30|150520.3|150430.3|150529|150439|150534.3|150444.3|150518.8|150428.8|26
1650456220000|2022-04-20 12:03:40|150527.1|150437.1|150529.1|150439.1|150531.1|150441.1|150527.1|150437.1|18
1650456230000|2022-04-20 12:03:50|150527.6|150437.6|150526.7|150436.7|150529.7|150439.7|150525.2|150435.2|24
1650456240000|2022-04-20 12:04:00|150527.5|150437.5|150505.7|150415.7|150528.2|150438.2|150503.9|150413.9|25
1650456250000|2022-04-20 12:04:10|150505.2|150415.2|150511.8|150421.8|150511.8|150421.8|150504.9|150414.9|24
1650456260000|2022-04-20 12:04:20|150506.8|150416.8|150492.7|150402.7|150509.9|150419.9|150492.7|150402.7|26
1650456270000|2022-04-20 12:04:30|150491.6|150401.6|150498.3|150408.3|150498.3|150408.3|150487.2|150397.2|31
1650456280000|2022-04-20 12:04:40|150478.1|150388.1|150473|150383|150478.1|150388.1|150447.3|150337.8|29
1650456290000|2022-04-20 12:04:50|150471.6|150381.6|150482|150392|150503.3|150394.7|150471.6|150369.8|23
1650456300000|2022-04-20 12:05:00|150481.6|150391.6|150470.3|150380.3|150483.7|150393.7|150470.3|150380.3|33
1650456310000|2022-04-20 12:05:10|150469.5|150379.5|150474.5|150384.5|150474.5|150384.5|150461.2|150371.2|25
1650456320000|2022-04-20 12:05:20|150474.4|150384.4|150490.5|150360.5|150492.9|150392|150471.4|150360.5|30
1650456330000|2022-04-20 12:05:30|150490.8|150360.8|150470.7|150380.7|150490.8|150383.6|150469.9|150360.8|25
1650456340000|2022-04-20 12:05:40|150470.5|150380.5|150469.7|150379.7|150471.8|150381.8|150469.5|150379.5|22
1650456350000|2022-04-20 12:05:50|150469.8|150379.8|150512.2|150422.2|150518.4|150428.4|150469|150379|24
1650456360000|2022-04-20 12:06:00|150512.3|150422.3|150513.2|150423.2|150518.3|150428.3|150512.3|150422.3|25
1650456370000|2022-04-20 12:06:10|150513.5|150423.5|150519.6|150429.6|150520.3|150430.3|150513.5|150423.5|22
1650456380000|2022-04-20 12:06:20|150519.5|150429.5|150516.4|150426.4|150525|150435|150516.2|150426.2|27
1650456390000|2022-04-20 12:06:30|150516.2|150426.2|150516.9|150426.9|150519.3|150429.3|150516.2|150426.2|23
1650456400000|2022-04-20 12:06:40|150517.4|150427.4|150465.3|150375.3|150517.4|150427.4|150465|150375|30
1650456410000|2022-04-20 12:06:50|150465.2|150375.2|150497.4|150407.4|150497.4|150407.4|150463.6|150373.6|27
1650456420000|2022-04-20 12:07:00|150491.8|150401.8|150514.1|150424.1|150517.5|150427.5|150481.4|150391.4|35
1650456430000|2022-04-20 12:07:10|150513.8|150423.8|150498.5|150408.5|150515.3|150425.3|150491.5|150401.5|33
1650456440000|2022-04-20 12:07:20|150500|150410|150519.9|150429.9|150522.5|150432.5|150500|150410|32
1650456450000|2022-04-20 12:07:30|150520.3|150430.3|150525|150435|150525.4|150435.4|150520.3|150430.3|24
1650456460000|2022-04-20 12:07:40|150524.6|150434.6|150547|150457|150553.2|150463.2|150524.6|150434.6|35
1650456470000|2022-04-20 12:07:50|150546.8|150456.8|150545.6|150455.6|150559.7|150458.8|150533.1|150429.7|35
1650456480000|2022-04-20 12:08:00|150546.5|150456.5|150595|150505|150599.6|150509.6|150546.5|150456.5|30
1650456490000|2022-04-20 12:08:10|150594|150504|150608.4|150518.4|150609.3|150519.3|150589.9|150499.9|34
1650456500000|2022-04-20 12:08:20|150608.1|150518.1|150601.9|150511.9|150610.9|150520.9|150595.1|150505.1|34
1650456510000|2022-04-20 12:08:30|150599.2|150509.2|150601.9|150511.9|150602|150512|150597.1|150507.1|36
1650456520000|2022-04-20 12:08:40|150602.1|150512.1|150595.4|150505.4|150602.4|150512.4|150595.1|150505.1|35
1650456530000|2022-04-20 12:08:50|150595.6|150505.6|150591.6|150501.6|150598.1|150508.1|150585.6|150495.6|34
1650456540000|2022-04-20 12:09:00|150592.7|150502.7|150592.6|150502.6|150596.3|150506.3|150591.6|150501.6|27
1650456550000|2022-04-20 12:09:10|150594.5|150504.5|150608.7|150518.7|150608.7|150518.7|150594.4|150504.4|25
1650456560000|2022-04-20 12:09:20|150608.2|150518.2|150608.3|150518.3|150613|150523|150607.9|150517.9|29
1650456570000|2022-04-20 12:09:30|150608.4|150518.4|150609|150519|150616.1|150526.1|150608.4|150518.4|29
1650456580000|2022-04-20 12:09:40|150610.5|150520.5|150611.6|150521.6|150621.6|150531.6|150590.2|150500.2|32
1650456590000|2022-04-20 12:09:50|150611|150521|150627.7|150537.7|150627.7|150537.7|150609.3|150519.3|31
1650456600000|2022-04-20 12:10:00|150627.6|150537.6|150603.4|150513.4|150630.8|150540.8|150603.4|150513.4|31
1650456610000|2022-04-20 12:10:10|150604.4|150514.4|150601.9|150511.9|150604.4|150514.4|150591.6|150501.6|31
1650456620000|2022-04-20 12:10:20|150601.8|150511.8|150622.7|150532.7|150622.7|150532.7|150601.8|150511.8|28
1650456630000|2022-04-20 12:10:30|150639.1|150549.1|150622.4|150532.4|150639.1|150549.1|150620.5|150530.5|35
1650456640000|2022-04-20 12:10:40|150622.7|150532.7|150638.4|150548.4|150638.6|150548.6|150622|150532|22
1650456650000|2022-04-20 12:10:50|150643.1|150553.1|150640.2|150550.2|150643.1|150553.1|150629.6|150539.6|19
1650456660000|2022-04-20 12:11:00|150639.1|150549.1|150648.9|150558.9|150678|150588|150638.3|150548.3|40
1650456670000|2022-04-20 12:11:10|150649.9|150559.9|150639.8|150549.8|150656.4|150566.4|150635.8|150545.8|38
1650456680000|2022-04-20 12:11:20|150639.4|150549.4|150619.8|150529.8|150640.4|150550.4|150608.4|150518.4|33
1650456690000|2022-04-20 12:11:30|150624.5|150534.5|150652.8|150562.8|150657.1|150567.1|150624.5|150534.5|38
1650456700000|2022-04-20 12:11:40|150653|150563|150651.3|150561.3|150653.6|150563.6|150646.4|150556.4|33
1650456710000|2022-04-20 12:11:50|150650.9|150560.9|150623.5|150533.5|150651.8|150561.8|150619|150529|33
1650456720000|2022-04-20 12:12:00|150624.3|150534.3|150625.8|150535.8|150641.9|150551.9|150623.2|150533.2|31
1650456730000|2022-04-20 12:12:10|150625.3|150535.3|150631|150541|150637|150547|150625.2|150535.2|33
1650456740000|2022-04-20 12:12:20|150631.4|150541.4|150629.7|150539.7|150632.6|150542.6|150629|150539|23
1650456750000|2022-04-20 12:12:30|150629.5|150539.5|150634.9|150544.9|150637|150547|150629.5|150539.5|27
1650456760000|2022-04-20 12:12:40|150634.8|150544.8|150660.3|150570.3|150661.3|150571.3|150634.8|150544.8|27
1650456770000|2022-04-20 12:12:50|150660.2|150570.2|150659.7|150569.7|150663.8|150573.8|150656.4|150566.4|26
1650456780000|2022-04-20 12:13:00|150664.3|150574.3|150654.1|150564.1|150664.3|150574.3|150653|150563|32
1650456790000|2022-04-20 12:13:10|150653.9|150563.9|150606.3|150516.3|150655.7|150565.7|150605.1|150515.1|33
1650456800000|2022-04-20 12:13:20|150604.1|150514.1|150603.8|150513.8|150613.5|150523.5|150603.4|150513.4|36
1650456810000|2022-04-20 12:13:30|150604.3|150514.3|150601.4|150511.4|150604.8|150514.8|150601.4|150511.4|16
1650456820000|2022-04-20 12:13:40|150602.7|150512.7|150607.3|150517.3|150607.3|150517.3|150599.9|150509.9|28
1650456830000|2022-04-20 12:13:50|150606.1|150516.1|150607.7|150517.7|150610.2|150520.2|150597.7|150507.7|29
1650456840000|2022-04-20 12:14:00|150607.4|150517.4|150612.2|150522.2|150613.8|150523.8|150602.9|150512.9|27
1650456850000|2022-04-20 12:14:10|150612.1|150522.1|150581.6|150491.6|150613.6|150523.6|150575.5|150485.5|27
1650456860000|2022-04-20 12:14:20|150578.8|150488.8|150562.4|150472.4|150578.8|150488.8|150543.2|150453.2|36
1650456870000|2022-04-20 12:14:30|150562.9|150472.9|150577.6|150487.6|150578.8|150488.8|150555.3|150465.3|31
1650456880000|2022-04-20 12:14:40|150575.8|150485.8|150569.5|150479.5|150581.9|150491.9|150569.5|150479.5|27
1650456890000|2022-04-20 12:14:50|150571.7|150481.7|150568.6|150478.6|150583|150493|150564.7|150474.7|36
1650456900000|2022-04-20 12:15:00|150569.6|150479.6|150559.2|150469.2|150594.8|150504.8|150559.2|150469.2|34
1650456910000|2022-04-20 12:15:10|150561.1|150471.1|150562.9|150472.9|150565.8|150475.8|150555.5|150465.5|28
1650456920000|2022-04-20 12:15:20|150561.5|150471.5|150565.8|150475.8|150572.3|150482.3|150561.5|150471.5|34
1650456930000|2022-04-20 12:15:30|150566.8|150476.8|150603.8|150513.8|150605.7|150515.7|150566.8|150476.8|36
1650456940000|2022-04-20 12:15:40|150605.8|150515.8|150658.6|150568.6|150669.5|150579.5|150599|150509|33
1650456950000|2022-04-20 12:15:50|150658.3|150568.3|150665.6|150575.6|150672|150582|150658.3|150568.3|33
1650456960000|2022-04-20 12:16:00|150665.5|150575.5|150674.9|150584.9|150675.6|150585.6|150665.2|150575.2|31
1650456970000|2022-04-20 12:16:10|150675.5|150585.5|150682.6|150592.6|150683.2|150593.2|150675.5|150585.5|33
1650456980000|2022-04-20 12:16:20|150682.3|150592.3|150679.4|150589.4|150682.3|150592.3|150676.6|150586.6|28
1650456990000|2022-04-20 12:16:30|150679.2|150589.2|150675.5|150585.5|150679.2|150589.2|150670|150580|22
1650457000000|2022-04-20 12:16:40|150676.8|150586.8|150682.3|150592.3|150683|150593|150671.8|150581.8|26
1650457010000|2022-04-20 12:16:50|150716.3|150626.3|150712.2|150622.2|150725.9|150635.9|150710.4|150620.4|31
1650457020000|2022-04-20 12:17:00|150710.8|150620.8|150717.7|150627.7|150718.2|150628.2|150705.5|150615.5|34
1650457030000|2022-04-20 12:17:10|150717.8|150627.8|150704.9|150614.9|150719.2|150629.2|150704.9|150614.9|28
1650457040000|2022-04-20 12:17:20|150705.5|150615.5|150717.1|150627.1|150718.6|150628.6|150704.2|150614.2|34
1650457050000|2022-04-20 12:17:30|150718.1|150628.1|150729.6|150639.6|150730.6|150640.6|150717.8|150627.8|32
1650457060000|2022-04-20 12:17:40|150729.7|150639.7|150723.3|150633.3|150731.7|150641.7|150723.2|150633.2|30
1650457070000|2022-04-20 12:17:50|150726.4|150636.4|150683.1|150593.1|150726.4|150636.4|150677.3|150587.3|31
1650457080000|2022-04-20 12:18:00|150682.1|150592.1|150681.4|150591.4|150685.4|150595.4|150681.1|150591.1|17
1650457090000|2022-04-20 12:18:10|150681.8|150591.8|150687.6|150597.6|150705.3|150615.3|150678.6|150588.6|27
1650457100000|2022-04-20 12:18:20|150690.6|150600.6|150686|150596|150690.6|150600.6|150684.4|150594.4|35
1650457110000|2022-04-20 12:18:30|150686.1|150596.1|150684.4|150594.4|150698|150608|150684.3|150594.3|33
1650457120000|2022-04-20 12:18:40|150684.7|150594.7|150682.2|150592.2|150686.3|150596.3|150681.8|150591.8|31
1650457130000|2022-04-20 12:18:50|150683.2|150593.2|150682|150592|150684.2|150594.2|150677.3|150587.3|27
1650457140000|2022-04-20 12:19:00|150681.8|150591.8|150685.9|150595.9|150695.1|150605.1|150681.8|150591.8|36
1650457150000|2022-04-20 12:19:10|150684|150594|150657.4|150567.4|150684|150594|150650.2|150560.2|34
1650457160000|2022-04-20 12:19:20|150656.9|150566.9|150676.2|150586.2|150677|150587|150654.6|150564.6|34
1650457170000|2022-04-20 12:19:30|150676.7|150586.7|150655.1|150565.1|150679.7|150589.7|150655.1|150565.1|37
1650457180000|2022-04-20 12:19:40|150653.8|150563.8|150663.1|150573.1|150664.9|150574.9|150653.8|150563.8|29
1650457190000|2022-04-20 12:19:50|150663.9|150573.9|150693.1|150603.1|150693.5|150603.5|150662.1|150572.1|38
1650457200000|2022-04-20 12:20:00|150695.6|150605.6|150688.6|150598.6|150702.5|150612.5|150688.6|150598.6|34
1650457210000|2022-04-20 12:20:10|150688.3|150598.3|150693.8|150603.8|150694.2|150604.2|150683.4|150593.4|35
1650457220000|2022-04-20 12:20:20|150695|150605|150690.7|150600.7|150701.3|150611.3|150690.2|150600.2|30
1650457230000|2022-04-20 12:20:30|150690.6|150600.6|150690.6|150600.6|150693|150603|150684.5|150594.5|34
1650457240000|2022-04-20 12:20:40|150692.1|150602.1|150689.5|150599.5|150694.1|150604.1|150687.1|150597.1|35
1650457250000|2022-04-20 12:20:50|150689.2|150599.2|150685.4|150595.4|150695.5|150605.5|150685.4|150595.4|31
1650457260000|2022-04-20 12:21:00|150685.9|150595.9|150666.2|150576.2|150686.5|150596.5|150666|150576|36
1650457270000|2022-04-20 12:21:10|150664.2|150574.2|150684.5|150594.5|150684.5|150594.5|150662.7|150572.7|32
1650457280000|2022-04-20 12:21:20|150685.7|150595.7|150683.2|150593.2|150687.6|150597.6|150676|150586|35
1650457290000|2022-04-20 12:21:30|150682.7|150592.7|150686.3|150596.3|150693.9|150603.9|150682.7|150592.7|38
1650457300000|2022-04-20 12:21:40|150684.5|150594.5|150684.2|150594.2|150684.9|150594.9|150682.2|150592.2|30
1650457310000|2022-04-20 12:21:50|150684.4|150594.4|150687.4|150597.4|150688.1|150598.1|150681.8|150591.8|25
1650457320000|2022-04-20 12:22:00|150686.7|150596.7|150697.1|150607.1|150697.6|150607.6|150685.1|150595.1|32
1650457330000|2022-04-20 12:22:10|150699.4|150609.4|150680.1|150590.1|150722.7|150632.7|150675.7|150585.7|37
1650457340000|2022-04-20 12:22:20|150679.9|150589.9|150687|150597|150687.7|150597.7|150679.6|150589.6|34
1650457350000|2022-04-20 12:22:30|150687.1|150597.1|150699.8|150609.8|150699.9|150609.9|150687.1|150597.1|36
1650457360000|2022-04-20 12:22:40|150698.3|150608.3|150691.4|150601.4|150698.8|150608.8|150686.5|150596.5|30
1650457370000|2022-04-20 12:22:50|150691.1|150601.1|150693.2|150603.2|150694.3|150604.3|150690|150600|34
1650457380000|2022-04-20 12:23:00|150692.5|150602.5|150698.1|150608.1|150700.3|150610.3|150655.5|150565.5|32
1650457390000|2022-04-20 12:23:10|150697.4|150607.4|150690.6|150600.6|150697.4|150607.4|150684.4|150594.4|30
1650457400000|2022-04-20 12:23:20|150691.7|150601.7|150693.6|150603.6|150699.7|150609.7|150687.9|150597.9|36
1650457410000|2022-04-20 12:23:30|150693.2|150603.2|150699.5|150609.5|150702.2|150612.2|150693.2|150603.2|33
1650457420000|2022-04-20 12:23:40|150699.9|150609.9|150710.6|150620.6|150711.7|150621.7|150699.6|150609.6|36
1650457430000|2022-04-20 12:23:50|150711.7|150621.7|150720|150630|150721.7|150631.7|150710.7|150620.7|37
1650457440000|2022-04-20 12:24:00|150719.8|150629.8|150719.6|150629.6|150728.4|150638.4|150717.8|150627.8|38
1650457450000|2022-04-20 12:24:10|150720.9|150630.9|150722.3|150632.3|150724.6|150634.6|150709|150619|35
1650457460000|2022-04-20 12:24:20|150722|150632|150723.9|150633.9|150727.4|150637.4|150722|150632|31
1650457470000|2022-04-20 12:24:30|150725.4|150635.4|150717.2|150627.2|150729|150639|150717.2|150627.2|32
1650457480000|2022-04-20 12:24:40|150717.9|150627.9|150723.4|150633.4|150723.8|150633.8|150717.2|150627.2|33
1650457490000|2022-04-20 12:24:50|150723.1|150633.1|150719.8|150629.8|150727.3|150637.3|150715.6|150625.6|37
1650457500000|2022-04-20 12:25:00|150719.5|150629.5|150728.2|150638.2|150731|150641|150718.9|150628.9|39
1650457510000|2022-04-20 12:25:10|150728.3|150638.3|150729.5|150639.5|150732.3|150642.3|150724.4|150634.4|32
1650457520000|2022-04-20 12:25:20|150730.7|150640.7|150729.2|150639.2|150733.4|150643.4|150728.8|150638.8|28
1650457530000|2022-04-20 12:25:30|150728.8|150638.8|150735.5|150645.5|150763.4|150673.4|150728.8|150638.8|36
1650457540000|2022-04-20 12:25:40|150736.4|150646.4|150734.1|150644.1|150741.4|150651.4|150726.8|150636.8|36
1650457550000|2022-04-20 12:25:50|150734|150644|150745.4|150655.4|150749.9|150659.9|150734|150644|31
1650457560000|2022-04-20 12:26:00|150755.3|150665.3|150737.2|150647.2|150755.3|150665.3|150737.2|150647.2|38
1650457570000|2022-04-20 12:26:10|150739|150649|150739.1|150649.1|150741.4|150651.4|150736.5|150646.5|32
1650457580000|2022-04-20 12:26:20|150739.3|150649.3|150744|150654|150746.7|150656.7|150738.3|150648.3|32
1650457590000|2022-04-20 12:26:30|150744.4|150654.4|150738.6|150648.6|150746.5|150656.5|150738.3|150648.3|29
1650457600000|2022-04-20 12:26:40|150739|150649|150735.6|150645.6|150739|150649|150729.1|150639.1|25
1650457610000|2022-04-20 12:26:50|150734.5|150644.5|150733.6|150643.6|150742|150652|150732.7|150642.7|21
1650457620000|2022-04-20 12:27:00|150736.7|150646.7|150743|150653|150746.1|150656.1|150736.6|150646.6|28
1650457630000|2022-04-20 12:27:10|150743.1|150653.1|150747.8|150657.8|150748.1|150658.1|150740.7|150650.7|20
1650457640000|2022-04-20 12:27:20|150747.7|150657.7|150742.2|150652.2|150748|150658|150742.2|150652.2|18
1650457650000|2022-04-20 12:27:30|150742.4|150652.4|150749.7|150659.7|150752.3|150662.3|150739.7|150649.7|32
1650457660000|2022-04-20 12:27:40|150750.6|150660.6|150752.3|150662.3|150757|150667|150743.4|150653.4|31
1650457670000|2022-04-20 12:27:50|150754.9|150664.9|150738.1|150648.1|150754.9|150664.9|150738.1|150648.1|31
1650457680000|2022-04-20 12:28:00|150736.9|150646.9|150745.9|150655.9|150748.4|150658.4|150735.9|150645.9|35
1650457690000|2022-04-20 12:28:10|150744|150654|150731.4|150641.4|150747.8|150657.8|150726.8|150636.8|26
1650457700000|2022-04-20 12:28:20|150732.3|150642.3|150686.7|150596.7|150736.2|150646.2|150686.6|150596.6|36
1650457710000|2022-04-20 12:28:30|150686.3|150596.3|150668.7|150578.7|150687.7|150597.7|150667.3|150577.3|33
1650457720000|2022-04-20 12:28:40|150668.6|150578.6|150661.5|150571.5|150668.6|150578.6|150660.6|150570.6|27
1650457730000|2022-04-20 12:28:50|150663.8|150573.8|150631.6|150541.6|150663.8|150573.8|150616.3|150526.3|36
1650457740000|2022-04-20 12:29:00|150632.8|150542.8|150604.9|150514.9|150635|150545|150604.8|150514.8|37
1650457750000|2022-04-20 12:29:10|150600.4|150510.4|150633.3|150543.3|150633.7|150543.7|150600.4|150510.4|34
1650457760000|2022-04-20 12:29:20|150633|150543|150630.9|150540.9|150638.2|150548.2|150630.9|150540.9|37
1650457770000|2022-04-20 12:29:30|150631.3|150541.3|150601.5|150511.5|150637|150541.3|150598.7|150502.4|34
1650457780000|2022-04-20 12:29:40|150601.7|150511.7|150605.6|150515.6|150607|150517|150600.6|150510.6|29
1650457790000|2022-04-20 12:29:50|150606.2|150516.2|150613.2|150523.2|150617.4|150527.4|150606.2|150516.2|30
1650457800000|2022-04-20 12:30:00|150613|150523|150596.6|150506.6|150614.4|150524.4|150594|150504|39
1650457810000|2022-04-20 12:30:10|150597|150507|150631.1|150541.1|150631.8|150541.8|150594.8|150504.8|40
1650457820000|2022-04-20 12:30:20|150629.3|150539.3|150624.3|150534.3|150632.1|150542.1|150623.9|150533.9|38
1650457830000|2022-04-20 12:30:30|150627.3|150537.3|150626.4|150536.4|150630.3|150540.3|150621.6|150531.6|35
1650457840000|2022-04-20 12:30:40|150627.3|150537.3|150635.5|150545.5|150637.6|150547.6|150626.9|150536.9|29
1650457850000|2022-04-20 12:30:50|150634.6|150544.6|150624.4|150534.4|150638.3|150548.3|150623.2|150533.2|37
1650457860000|2022-04-20 12:31:00|150629.9|150539.9|150641|150551|150641|150551|150626.3|150536.3|37
1650457870000|2022-04-20 12:31:10|150639.9|150549.9|150668.5|150578.5|150669.6|150579.6|150639.9|150549.9|39
1650457880000|2022-04-20 12:31:20|150668.6|150578.6|150642.2|150552.2|150670.6|150580.6|150642.2|150552.2|35
1650457890000|2022-04-20 12:31:30|150640.6|150550.6|150649.7|150559.7|150652.3|150562.3|150640.6|150550.6|37
1650457900000|2022-04-20 12:31:40|150649.6|150559.6|150648.1|150558.1|150656.5|150566.5|150647.5|150557.5|38
1650457910000|2022-04-20 12:31:50|150645.2|150555.2|150647.2|150557.2|150651.2|150561.2|150645.2|150555.2|37
1650457920000|2022-04-20 12:32:00|150649.7|150559.7|150645.8|150555.8|150649.7|150559.7|150645.8|150555.8|37
1650457930000|2022-04-20 12:32:10|150646.1|150556.1|150678.6|150588.6|150678.6|150588.6|150646.1|150556.1|34
1650457940000|2022-04-20 12:32:20|150678.2|150588.2|150664.6|150574.6|150678.2|150588.2|150664.6|150574.6|37
1650457950000|2022-04-20 12:32:30|150665.4|150575.4|150669.6|150579.6|150669.7|150579.7|150665.1|150575.1|37
1650457960000|2022-04-20 12:32:40|150670.2|150580.2|150667.6|150577.6|150670.2|150580.2|150665.9|150575.9|28
1650457970000|2022-04-20 12:32:50|150668|150578|150665.5|150575.5|150668|150578|150664.6|150574.6|30
1650457980000|2022-04-20 12:33:00|150668.3|150578.3|150669.7|150579.7|150673.1|150583.1|150668.3|150578.3|29
1650457990000|2022-04-20 12:33:10|150671.7|150581.7|150668.1|150578.1|150673.6|150583.6|150667.1|150577.1|24
1650458000000|2022-04-20 12:33:20|150667.7|150577.7|150653.4|150563.4|150669.2|150579.2|150648.6|150558.6|29
1650458010000|2022-04-20 12:33:30|150655.7|150565.7|150656.5|150566.5|150659.1|150569.1|150652|150562|33
1650458020000|2022-04-20 12:33:40|150656.7|150566.7|150676.1|150586.1|150679.6|150589.6|150656.5|150566.5|36
1650458030000|2022-04-20 12:33:50|150681.8|150591.8|150725.3|150635.3|150730.8|150640.8|150681.8|150591.8|32
1650458040000|2022-04-20 12:34:00|150725.7|150635.7|150727.4|150637.4|150730|150640|150722.6|150632.6|27
1650458050000|2022-04-20 12:34:10|150727.3|150637.3|150715.9|150625.9|150727.3|150637.3|150710.7|150620.7|31
1650458060000|2022-04-20 12:34:20|150717.3|150627.3|150685.3|150595.3|150718.3|150628.3|150683.9|150593.9|33
1650458070000|2022-04-20 12:34:30|150685.9|150595.9|150693|150603|150693|150603|150685|150595|26
1650458080000|2022-04-20 12:34:40|150691.2|150601.2|150700.9|150610.9|150708.8|150618.8|150687.1|150597.1|30
1650458090000|2022-04-20 12:34:50|150702.2|150612.2|150697.8|150607.8|150704.7|150614.7|150694.4|150604.4|30
1650458100000|2022-04-20 12:35:00|150698.4|150608.4|150708.1|150618.1|150708.1|150618.1|150692.7|150602.7|31
1650458110000|2022-04-20 12:35:10|150706.9|150616.9|150664.9|150574.9|150709.9|150619.9|150664.9|150574.9|33
1650458120000|2022-04-20 12:35:20|150667.2|150577.2|150694.8|150604.8|150696.9|150606.9|150660.4|150570.4|33
1650458130000|2022-04-20 12:35:30|150693.5|150603.5|150680.9|150590.9|150695.9|150605.9|150664.5|150574.5|28
1650458140000|2022-04-20 12:35:40|150681.8|150591.8|150680|150590|150683.3|150593.3|150679.2|150589.2|17
1650458150000|2022-04-20 12:35:50|150680.8|150590.8|150650|150560|150680.8|150590.8|150645.9|150555.9|32
1650458160000|2022-04-20 12:36:00|150648.7|150558.7|150638.4|150548.4|150651.5|150561.5|150636.3|150546.3|35
1650458170000|2022-04-20 12:36:10|150640.6|150550.6|150646|150556|150646|150556|150640.6|150550.6|32
1650458180000|2022-04-20 12:36:20|150645.6|150555.6|150645.2|150555.2|150646.2|150556.2|150643.7|150553.7|26
1650458190000|2022-04-20 12:36:30|150645.3|150555.3|150645.5|150555.5|150650.4|150560.4|150645.3|150555.3|28
1650458200000|2022-04-20 12:36:40|150645.4|150555.4|150652.4|150562.4|150654.2|150564.2|150641.8|150551.8|37
1650458210000|2022-04-20 12:36:50|150651|150561|150650.2|150560.2|150651.2|150561.2|150644.4|150554.4|34
1650458220000|2022-04-20 12:37:00|150651.3|150561.3|150659.1|150569.1|150679.1|150571|150651.2|150536.8|36
1650458230000|2022-04-20 12:37:10|150659.3|150569.3|150670.7|150580.7|150673.8|150583.8|150659.3|150569.3|30
1650458240000|2022-04-20 12:37:20|150672.1|150582.1|150702.6|150612.6|150707.5|150617.5|150670.7|150580.7|29
1650458250000|2022-04-20 12:37:30|150703.3|150613.3|150705.1|150615.1|150707.7|150617.7|150695.9|150605.9|28
1650458260000|2022-04-20 12:37:40|150702.3|150612.3|150705.2|150615.2|150706|150616|150701|150611|26
1650458270000|2022-04-20 12:37:50|150705.8|150615.8|150697.8|150607.8|150707.2|150617.2|150693.5|150603.5|27
1650458280000|2022-04-20 12:38:00|150698|150608|150692.7|150602.7|150700|150610|150692.4|150602.4|27
1650458290000|2022-04-20 12:38:10|150691.7|150601.7|150668.3|150578.3|150697.4|150607.4|150664.5|150574.5|31
1650458300000|2022-04-20 12:38:20|150667|150577|150659.8|150569.8|150668.4|150578.4|150655.5|150565.5|33
1650458310000|2022-04-20 12:38:30|150657.1|150567.1|150651.7|150561.7|150658|150568|150647.6|150557.6|32
1650458320000|2022-04-20 12:38:40|150655.1|150565.1|150672.1|150582.1|150672.1|150582.1|150651.8|150561.8|22
1650458330000|2022-04-20 12:38:50|150671.5|150581.5|150670.3|150580.3|150675.7|150585.7|150666.2|150576.2|34
1650458340000|2022-04-20 12:39:00|150671.8|150581.8|150664|150574|150673.1|150583.1|150653|150563|31
1650458350000|2022-04-20 12:39:10|150668|150578|150670.8|150580.8|150673.8|150583.8|150663|150573|29
1650458360000|2022-04-20 12:39:20|150670.6|150580.6|150682.2|150592.2|150684.2|150594.2|150668.3|150578.3|31
1650458370000|2022-04-20 12:39:30|150682.6|150592.6|150766.5|150676.5|150766.5|150676.5|150674.8|150584.8|32
1650458380000|2022-04-20 12:39:40|150763.1|150673.1|150743|150653|150770.3|150680.3|150742|150652|31
1650458390000|2022-04-20 12:39:50|150744.1|150654.1|150735.8|150645.8|150745|150655|150727.7|150637.7|33
1650458400000|2022-04-20 12:40:00|150736|150646|150727.3|150637.3|150738.4|150648.4|150723.5|150633.5|28
1650458410000|2022-04-20 12:40:10|150724.8|150634.8|150729.7|150639.7|150734.3|150644.3|150724.8|150634.8|32
1650458420000|2022-04-20 12:40:20|150729.6|150639.6|150814.6|150724.6|150818.3|150728.3|150729.6|150639.6|38
1650458430000|2022-04-20 12:40:30|150809.1|150719.1|150811.1|150721.1|150818.9|150728.9|150800.3|150710.3|33
1650458440000|2022-04-20 12:40:40|150810.9|150720.9|150822.1|150732.1|150832.7|150742.7|150796.7|150706.7|38
1650458450000|2022-04-20 12:40:50|150820.2|150730.2|150814.1|150724.1|150822.7|150732.7|150811|150721|27
1650458460000|2022-04-20 12:41:00|150813.3|150723.3|150804.1|150714.1|150814.5|150724.5|150804.1|150714.1|23
1650458470000|2022-04-20 12:41:10|150804|150714|150806|150716|150807.9|150717.9|150801.9|150711.9|20
1650458480000|2022-04-20 12:41:20|150807.3|150717.3|150809.3|150719.3|150809.3|150719.3|150804.6|150714.6|17
1650458490000|2022-04-20 12:41:30|150810.6|150720.6|150814.8|150724.8|150826.3|150736.3|150807.8|150717.8|28
1650458500000|2022-04-20 12:41:40|150814.3|150724.3|150797.8|150707.8|150819|150729|150797.8|150707.8|30
1650458510000|2022-04-20 12:41:50|150797.2|150707.2|150797.7|150707.7|150801.1|150711.1|150793.4|150703.4|30
1650458520000|2022-04-20 12:42:00|150798.3|150708.3|150786|150696|150799.2|150709.2|150786|150696|26
1650458530000|2022-04-20 12:42:10|150783.9|150693.9|150750.2|150660.2|150791.3|150701.3|150750.2|150660.2|37
1650458540000|2022-04-20 12:42:20|150749.7|150659.7|150771.6|150681.6|150773|150683|150749.7|150659.7|31
1650458550000|2022-04-20 12:42:30|150766.6|150676.6|150750.9|150660.9|150766.6|150676.6|150740.8|150650.8|27
1650458560000|2022-04-20 12:42:40|150748.7|150658.7|150720.4|150630.4|150751|150661|150720.2|150630.2|32
1650458570000|2022-04-20 12:42:50|150721.1|150631.1|150706.8|150616.8|150725.7|150635.7|150705.4|150615.4|30
1650458580000|2022-04-20 12:43:00|150703.5|150613.5|150714.9|150624.9|150720.1|150630.1|150703.5|150613.5|35
1650458590000|2022-04-20 12:43:10|150716.9|150626.9|150719.6|150629.6|150720.6|150630.6|150708.7|150618.7|38
1650458600000|2022-04-20 12:43:20|150724.3|150634.3|150728.9|150638.9|150728.9|150638.9|150721.8|150631.8|32
1650458610000|2022-04-20 12:43:30|150726.1|150636.1|150710.8|150620.8|150726.1|150636.1|150710.8|150620.8|32
1650458620000|2022-04-20 12:43:40|150712.9|150622.9|150716.9|150626.9|150716.9|150626.9|150712.2|150622.2|26
1650458630000|2022-04-20 12:43:50|150705.5|150615.5|150697|150607|150705.5|150615.5|150693.8|150603.8|32
1650458640000|2022-04-20 12:44:00|150697.8|150607.8|150705.4|150615.4|150705.4|150615.4|150697.8|150607.8|32
1650458650000|2022-04-20 12:44:10|150702.4|150612.4|150702|150612|150703.5|150613.5|150700|150610|23
1650458660000|2022-04-20 12:44:20|150702.2|150612.2|150692.6|150602.6|150702.8|150612.8|150692.6|150602.6|26
1650458670000|2022-04-20 12:44:30|150693.4|150603.4|150722.1|150632.1|150722.5|150632.5|150691.6|150601.6|28
1650458680000|2022-04-20 12:44:40|150722.2|150632.2|150768.9|150678.9|150768.9|150678.9|150693.3|150603.3|38
1650458690000|2022-04-20 12:44:50|150769.1|150679.1|150720.5|150630.5|150769.1|150679.1|150717.6|150627.6|33
1650458700000|2022-04-20 12:45:00|150718.2|150628.2|150670.4|150580.4|150723.6|150633.6|150656.6|150566.6|29
1650458710000|2022-04-20 12:45:10|150672.7|150582.7|150627.6|150537.6|150676.2|150586.2|150618.7|150528.7|33
1650458720000|2022-04-20 12:45:20|150627.2|150537.2|150630.4|150540.4|150631.3|150541.3|150626.5|150536.5|16
1650458730000|2022-04-20 12:45:30|150630.2|150540.2|150664.8|150574.8|150666.3|150576.3|150623.6|150533.6|27
1650458740000|2022-04-20 12:45:40|150665.1|150575.1|150710.1|150620.1|150711.6|150621.6|150663.3|150573.3|38
1650458750000|2022-04-20 12:45:50|150709.7|150619.7|150713|150623|150715.9|150625.9|150708.7|150618.7|36
1650458760000|2022-04-20 12:46:00|150710.7|150620.7|150731.1|150641.1|150734.2|150644.2|150710.7|150620.7|34
1650458770000|2022-04-20 12:46:10|150731.2|150641.2|150700.9|150610.9|150734.8|150644.8|150696.5|150606.5|31
1650458780000|2022-04-20 12:46:20|150701.5|150611.5|150693.9|150603.9|150701.5|150611.5|150693.1|150603.1|24
1650458790000|2022-04-20 12:46:30|150694.7|150604.7|150696.9|150606.9|150701.3|150611.3|150694.7|150604.7|25
1650458800000|2022-04-20 12:46:40|150694.5|150604.5|150672.7|150582.7|150699.7|150609.7|150668.2|150578.2|33
1650458810000|2022-04-20 12:46:50|150673.1|150583.1|150688.3|150598.3|150699.5|150609.5|150671.6|150581.6|30
1650458820000|2022-04-20 12:47:00|150687.5|150597.5|150712.2|150622.2|150717.3|150627.3|150687.4|150597.4|30
1650458830000|2022-04-20 12:47:10|150713|150623|150715.5|150625.5|150720.5|150630.5|150706|150616|33
1650458840000|2022-04-20 12:47:20|150716.5|150626.5|150717.5|150627.5|150719.4|150629.4|150713|150623|27
1650458850000|2022-04-20 12:47:30|150716.8|150626.8|150715.3|150625.3|150721.3|150631.3|150714.5|150624.5|35
1650458860000|2022-04-20 12:47:40|150713.7|150623.7|150708.8|150618.8|150715.8|150625.8|150703.9|150613.9|27
1650458870000|2022-04-20 12:47:50|150710.5|150620.5|150718.9|150628.9|150718.9|150628.9|150704.1|150614.1|28
1650458880000|2022-04-20 12:48:00|150720.6|150630.6|150741.1|150651.1|150741.1|150651.1|150709.1|150619.1|31
1650458890000|2022-04-20 12:48:10|150742.7|150652.7|150738|150648|150742.7|150652.7|150734.2|150644.2|27
1650458900000|2022-04-20 12:48:20|150738.1|150648.1|150723.3|150633.3|150739.8|150649.8|150723.3|150633.3|34
1650458910000|2022-04-20 12:48:30|150728.1|150638.1|150699.5|150609.5|150728.1|150638.1|150697.3|150607.3|34
1650458920000|2022-04-20 12:48:40|150699.9|150609.9|150702.5|150612.5|150703.5|150613.5|150689.1|150599.1|33
1650458930000|2022-04-20 12:48:50|150703.1|150613.1|150692.8|150602.8|150707.3|150617.3|150692.8|150602.8|34
1650458940000|2022-04-20 12:49:00|150693.1|150603.1|150683.2|150593.2|150693.1|150603.1|150681.3|150591.3|33
1650458950000|2022-04-20 12:49:10|150683.1|150593.1|150678.7|150588.7|150684.5|150594.5|150678.2|150588.2|26
1650458960000|2022-04-20 12:49:20|150679.7|150589.7|150709.5|150619.5|150714.4|150624.4|150674.8|150584.8|30
1650458970000|2022-04-20 12:49:30|150708.4|150618.4|150710.7|150620.7|150717.3|150627.3|150708.4|150618.4|28
1650458980000|2022-04-20 12:49:40|150710.6|150620.6|150684.3|150594.3|150711.1|150621.1|150684.3|150594.3|35
1650458990000|2022-04-20 12:49:50|150685.1|150595.1|150686.5|150596.5|150688.5|150598.5|150684|150594|30
1650459000000|2022-04-20 12:50:00|150687.2|150597.2|150684.6|150594.6|150696.6|150606.6|150681.5|150591.5|35
1650459010000|2022-04-20 12:50:10|150685.1|150595.1|150669.2|150579.2|150696.7|150606.7|150669.2|150579.2|33
1650459020000|2022-04-20 12:50:20|150660.5|150570.5|150681.5|150591.5|150681.9|150591.9|150653.2|150563.2|35
1650459030000|2022-04-20 12:50:30|150682.5|150592.5|150746.1|150656.1|150746.1|150656.1|150681.7|150591.7|36
1650459040000|2022-04-20 12:50:40|150742.7|150652.7|150727.5|150637.5|150745.4|150655.4|150727.5|150637.5|33
1650459050000|2022-04-20 12:50:50|150725|150635|150700.9|150610.9|150726|150636|150695.7|150605.7|35
1650459060000|2022-04-20 12:51:00|150699|150609|150699.6|150609.6|150699.6|150609.6|150695.9|150605.9|26
1650459070000|2022-04-20 12:51:10|150702.9|150612.9|150717.9|150627.9|150722.6|150632.6|150701.9|150611.9|36
1650459080000|2022-04-20 12:51:20|150714.4|150624.4|150785.9|150695.9|150791.2|150701.2|150714.4|150624.4|38
1650459090000|2022-04-20 12:51:30|150786.3|150696.3|150813|150723|150819.9|150729.9|150785|150695|34
1650459100000|2022-04-20 12:51:40|150814.2|150724.2|150818.9|150728.9|150818.9|150728.9|150814|150724|18
1650459110000|2022-04-20 12:51:50|150820.1|150730.1|150816.6|150726.6|150820.1|150730.1|150812.4|150722.4|27
1650459120000|2022-04-20 12:52:00|150816.3|150726.3|150812.4|150722.4|150816.3|150726.3|150806.5|150716.5|31
1650459130000|2022-04-20 12:52:10|150812|150722|150822.7|150732.7|150825.3|150735.3|150811.1|150721.1|31
1650459140000|2022-04-20 12:52:20|150820.4|150730.4|150828.9|150738.9|150829.2|150739.2|150820.4|150730.4|33
1650459150000|2022-04-20 12:52:30|150825.6|150735.6|150820.4|150730.4|150858.4|150768.4|150817.4|150727.4|34
1650459160000|2022-04-20 12:52:40|150822.6|150732.6|150809.7|150719.7|150822.6|150732.6|150797.2|150707.2|32
1650459170000|2022-04-20 12:52:50|150809.2|150719.2|150813.2|150723.2|150814.7|150724.7|150805.2|150715.2|29
1650459180000|2022-04-20 12:53:00|150809.1|150719.1|150804.3|150714.3|150811.8|150721.8|150803.2|150713.2|28
1650459190000|2022-04-20 12:53:10|150804.4|150714.4|150808|150718|150813.7|150723.7|150801.9|150711.9|33
1650459200000|2022-04-20 12:53:20|150813.6|150723.6|150806.6|150716.6|150825.2|150735.2|150806.6|150716.6|35
1650459210000|2022-04-20 12:53:30|150807.7|150717.7|150807.5|150717.5|150813.7|150723.7|150805.8|150715.8|34
1650459220000|2022-04-20 12:53:40|150807.8|150717.8|150803.9|150713.9|150811.8|150721.8|150803.1|150713.1|32
1650459230000|2022-04-20 12:53:50|150802|150712|150806.3|150716.3|150807.5|150717.5|150800.3|150710.3|22
1650459240000|2022-04-20 12:54:00|150805.2|150715.2|150813.6|150723.6|150819.4|150729.4|150804.5|150714.5|31
1650459250000|2022-04-20 12:54:10|150817.4|150727.4|150812.1|150722.1|150825.8|150735.8|150811.7|150721.7|34
1650459260000|2022-04-20 12:54:20|150813.8|150723.8|150814.2|150724.2|150819.4|150729.4|150810.2|150720.2|32
1650459270000|2022-04-20 12:54:30|150814.6|150724.6|150785.9|150695.9|150815.7|150725.7|150775.6|150685.6|36
1650459280000|2022-04-20 12:54:40|150784.4|150694.4|150781.9|150691.9|150787.3|150697.3|150781.9|150691.9|32
1650459290000|2022-04-20 12:54:50|150782.7|150692.7|150780.7|150690.7|150783.9|150693.9|150779.2|150689.2|36
1650459300000|2022-04-20 12:55:00|150779.5|150689.5|150779.2|150689.2|150785.4|150695.4|150778|150688|32
1650459310000|2022-04-20 12:55:10|150780.8|150690.8|150784.4|150694.4|150785.4|150695.4|150780.8|150690.8|36
1650459320000|2022-04-20 12:55:20|150784.5|150694.5|150782.5|150692.5|150787.3|150697.3|150780.1|150690.1|36
1650459330000|2022-04-20 12:55:30|150782.9|150692.9|150780.4|150690.4|150782.9|150692.9|150779.1|150689.1|32
1650459340000|2022-04-20 12:55:40|150781.3|150691.3|150764.8|150674.8|150781.4|150691.4|150762.9|150672.9|33
1650459350000|2022-04-20 12:55:50|150765.1|150675.1|150699.6|150609.6|150771.3|150681.3|150697.3|150607.3|34
1650459360000|2022-04-20 12:56:00|150697.8|150607.8|150686.9|150596.9|150699.1|150609.1|150679.4|150589.4|33
1650459370000|2022-04-20 12:56:10|150686.4|150596.4|150707.7|150617.7|150707.7|150617.7|150683.4|150593.4|38
1650459380000|2022-04-20 12:56:20|150710.3|150620.3|150715.1|150625.1|150723.1|150633.1|150703.6|150613.6|34
1650459390000|2022-04-20 12:56:30|150712.8|150622.8|150709.5|150619.5|150715.5|150625.5|150709.5|150619.5|28
1650459400000|2022-04-20 12:56:40|150710.1|150620.1|150703.3|150613.3|150710.1|150620.1|150703.3|150613.3|29
1650459410000|2022-04-20 12:56:50|150702.9|150612.9|150704.7|150614.7|150705.9|150615.9|150702.1|150612.1|25
1650459420000|2022-04-20 12:57:00|150704.8|150614.8|150708.1|150618.1|150708.4|150618.4|150704|150614|25
1650459430000|2022-04-20 12:57:10|150707.8|150617.8|150713.9|150623.9|150715.8|150625.8|150706.8|150616.8|24
1650459440000|2022-04-20 12:57:20|150714.7|150624.7|150736.6|150646.6|150736.6|150646.6|150711.2|150621.2|32
1650459450000|2022-04-20 12:57:30|150736.8|150646.8|150733.8|150643.8|150740.3|150650.3|150733.4|150643.4|26
1650459460000|2022-04-20 12:57:40|150734.1|150644.1|150730.7|150640.7|150740|150650|150729.7|150639.7|28
1650459470000|2022-04-20 12:57:50|150729.9|150639.9|150699.9|150609.9|150729.9|150639.9|150695.5|150605.5|38
1650459480000|2022-04-20 12:58:00|150681.6|150591.6|150683.3|150593.3|150685.1|150595.1|150669.1|150579.1|34
1650459490000|2022-04-20 12:58:10|150679.7|150589.7|150689.9|150599.9|150690.4|150600.4|150679.7|150589.7|32
1650459500000|2022-04-20 12:58:20|150689.8|150599.8|150686.6|150596.6|150696.3|150606.3|150683.6|150593.6|32
1650459510000|2022-04-20 12:58:30|150685.3|150595.3|150678.1|150588.1|150688.4|150598.4|150677.1|150587.1|33
1650459520000|2022-04-20 12:58:40|150677.3|150587.3|150629.2|150539.2|150677.6|150587.6|150629.1|150539.1|36
1650459530000|2022-04-20 12:58:50|150627.8|150537.8|150605.8|150515.8|150629.3|150539.3|150604.6|150514.6|35
1650459540000|2022-04-20 12:59:00|150606.5|150516.5|150597.5|150507.5|150611.9|150521.9|150594.4|150504.4|28
1650459550000|2022-04-20 12:59:10|150597.8|150507.8|150604.6|150514.6|150604.8|150514.8|150596.3|150506.3|25
1650459560000|2022-04-20 12:59:20|150603|150513|150601.7|150511.7|150604.7|150514.7|150599.4|150509.4|23
1650459570000|2022-04-20 12:59:30|150602|150512|150597.2|150507.2|150602.9|150512.9|150590.1|150500.1|34
1650459580000|2022-04-20 12:59:40|150598|150508|150604.9|150514.9|150604.9|150514.9|150596.9|150506.9|32
1650459590000|2022-04-20 12:59:50|150604.5|150514.5|150615.1|150525.1|150615.1|150525.1|150603.3|150513.3|30
1650459600000|2022-04-20 13:00:00|150613.9|150523.9|150600.3|150510.3|150614|150524|150598.5|150508.5|32
1650459610000|2022-04-20 13:00:10|150599.5|150509.5|150600|150510|150605.5|150515.5|150599.2|150509.2|29
1650459620000|2022-04-20 13:00:20|150599.8|150509.8|150597.2|150507.2|150599.8|150509.8|150594.1|150504.1|33
1650459630000|2022-04-20 13:00:30|150595.7|150505.7|150613.4|150523.4|150613.4|150523.4|150594.5|150504.5|29
1650459640000|2022-04-20 13:00:40|150612.9|150522.9|150601.8|150511.8|150617.9|150527.9|150601.3|150511.3|29
1650459650000|2022-04-20 13:00:50|150602.9|150512.9|150611.2|150521.2|150611.3|150521.3|150595.4|150505.4|27
1650459660000|2022-04-20 13:01:00|150611|150521|150620|150530|150624.7|150534.7|150609.4|150519.4|34
1650459670000|2022-04-20 13:01:10|150621.6|150531.6|150624|150534|150632.1|150542.1|150620.8|150530.8|34
1650459680000|2022-04-20 13:01:20|150624.8|150534.8|150601.7|150511.7|150624.9|150534.9|150601.7|150511.7|36
1650459690000|2022-04-20 13:01:30|150601.8|150511.8|150580|150490|150601.8|150511.8|150574.7|150484.7|35
1650459700000|2022-04-20 13:01:40|150579.6|150489.6|150568.1|150478.1|150583|150493|150568.1|150478.1|30
1650459710000|2022-04-20 13:01:50|150570.6|150480.6|150558.9|150468.9|150570.9|150480.9|150558.9|150468.9|37
1650459720000|2022-04-20 13:02:00|150559|150469|150567.7|150477.7|150585.5|150495.5|150556.1|150466.1|38
1650459730000|2022-04-20 13:02:10|150569.3|150479.3|150559.1|150469.1|150569.3|150479.3|150550.9|150460.9|35
1650459740000|2022-04-20 13:02:20|150558.7|150468.7|150521.2|150431.2|150559.9|150469.9|150520.1|150430.1|33
1650459750000|2022-04-20 13:02:30|150521.7|150431.7|150521.5|150431.5|150521.7|150431.7|150518|150428|32
1650459760000|2022-04-20 13:02:40|150516.9|150426.9|150514.3|150424.3|150518.2|150428.2|150513.4|150423.4|31
1650459770000|2022-04-20 13:02:50|150514.4|150424.4|150496.5|150406.5|150514.4|150424.4|150492.7|150402.7|38
1650459780000|2022-04-20 13:03:00|150515.3|150425.3|150514.1|150424.1|150521.7|150431.7|150512.2|150422.2|35
1650459790000|2022-04-20 13:03:10|150514.7|150424.7|150520.3|150430.3|150520.3|150430.3|150512.6|150422.6|31
1650459800000|2022-04-20 13:03:20|150520.1|150430.1|150513.5|150423.5|150522|150432|150513.3|150423.3|30
1650459810000|2022-04-20 13:03:30|150512.9|150422.9|150520.8|150430.8|150523.3|150433.3|150504.6|150414.6|32
1650459820000|2022-04-20 13:03:40|150522.1|150432.1|150563.3|150473.3|150568.4|150478.4|150521.4|150431.4|35
1650459830000|2022-04-20 13:03:50|150566.4|150476.4|150568.3|150478.3|150571.7|150481.7|150565.4|150475.4|26
1650459840000|2022-04-20 13:04:00|150567.4|150477.4|150568.9|150478.9|150570.8|150480.8|150566.7|150476.7|28
1650459850000|2022-04-20 13:04:10|150569.5|150479.5|150567.9|150477.9|150572.1|150482.1|150567.9|150477.9|24
1650459860000|2022-04-20 13:04:20|150568.4|150478.4|150641.9|150551.9|150645.8|150555.8|150565.8|150475.8|36
1650459870000|2022-04-20 13:04:30|150643.2|150553.2|150641.2|150551.2|150644.4|150554.4|150639.8|150549.8|30
1650459880000|2022-04-20 13:04:40|150646.1|150556.1|150658.1|150568.1|150658.1|150568.1|150643.6|150553.6|23
1650459890000|2022-04-20 13:04:50|150657.7|150567.7|150652.9|150562.9|150659.7|150569.7|150652.6|150562.6|22
1650459900000|2022-04-20 13:05:00|150655.1|150565.1|150654.3|150564.3|150657.2|150567.2|150653.1|150563.1|24
1650459910000|2022-04-20 13:05:10|150654.6|150564.6|150653.5|150563.5|150654.6|150564.6|150652.2|150562.2|17
1650459920000|2022-04-20 13:05:20|150653.2|150563.2|150652.7|150562.7|150653.6|150563.6|150652.2|150562.2|17
1650459930000|2022-04-20 13:05:30|150652.9|150562.9|150652.7|150562.7|150654.2|150564.2|150649.9|150559.9|25
1650459940000|2022-04-20 13:05:40|150652.3|150562.3|150654.1|150564.1|150656.3|150566.3|150652.3|150562.3|23
1650459950000|2022-04-20 13:05:50|150653.6|150563.6|150652.1|150562.1|150653.9|150563.9|150652.1|150562.1|14
1650459960000|2022-04-20 13:06:00|150651.7|150561.7|150639.2|150549.2|150652.4|150562.4|150638.4|150548.4|22
1650459970000|2022-04-20 13:06:10|150639.9|150549.9|150642.2|150552.2|150642.2|150552.2|150638.5|150548.5|20
1650459980000|2022-04-20 13:06:20|150642.3|150552.3|150643.5|150553.5|150646.7|150556.7|150642.3|150552.3|20
1650459990000|2022-04-20 13:06:30|150643.7|150553.7|150643.4|150553.4|150644|150554|150641.6|150551.6|16
1650460000000|2022-04-20 13:06:40|150644.1|150554.1|150638.4|150548.4|150644.4|150554.4|150638.4|150548.4|20
1650460010000|2022-04-20 13:06:50|150638.5|150548.5|150642.5|150552.5|150642.5|150552.5|150636.6|150546.6|27
1650460020000|2022-04-20 13:07:00|150641.9|150551.9|150638.9|150548.9|150641.9|150551.9|150638.7|150548.7|16
1650460030000|2022-04-20 13:07:10|150639.6|150549.6|150641.8|150551.8|150643.1|150553.1|150639.5|150549.5|13
1650460040000|2022-04-20 13:07:20|150642.5|150552.5|150622.2|150532.2|150642.5|150552.5|150618.5|150528.5|33
1650460050000|2022-04-20 13:07:30|150629.8|150539.8|150639.4|150549.4|150651.2|150561.2|150629.8|150539.8|33
1650460060000|2022-04-20 13:07:40|150638|150548|150623|150533|150638.9|150548.9|150622|150532|31
1650460070000|2022-04-20 13:07:50|150623.4|150533.4|150623.3|150533.3|150625.5|150535.5|150622.4|150532.4|23
1650460080000|2022-04-20 13:08:00|150623.4|150533.4|150604.6|150514.6|150623.6|150533.6|150601|150511|33
1650460090000|2022-04-20 13:08:10|150604.2|150514.2|150669.7|150579.7|150672.5|150582.5|150604.2|150514.2|37
1650460100000|2022-04-20 13:08:20|150669.1|150579.1|150646.2|150556.2|150669.1|150579.1|150646.2|150556.2|34
1650460110000|2022-04-20 13:08:30|150640.7|150550.7|150609.6|150519.6|150640.7|150550.7|150603.9|150513.9|40
1650460120000|2022-04-20 13:08:40|150608.5|150518.5|150617.1|150527.1|150617.2|150527.2|150608.5|150518.5|33
1650460130000|2022-04-20 13:08:50|150615.4|150525.4|150650.9|150560.9|150658.7|150568.7|150615.1|150525.1|37
1650460140000|2022-04-20 13:09:00|150649|150559|150621.6|150531.6|150656.5|150566.5|150621.6|150531.6|35
1650460150000|2022-04-20 13:09:10|150619.9|150529.9|150564.7|150474.7|150621.4|150531.4|150561|150471|39
1650460160000|2022-04-20 13:09:20|150564|150474|150567.5|150477.5|150567.5|150477.5|150560.3|150470.3|37
1650460170000|2022-04-20 13:09:30|150568.5|150478.5|150529|150439|150570.2|150480.2|150526.7|150436.7|37
1650460180000|2022-04-20 13:09:40|150527.7|150437.7|150556.7|150466.7|150558.1|150468.1|150527.1|150437.1|33
1650460190000|2022-04-20 13:09:50|150556.6|150466.6|150526.4|150436.4|150558.1|150468.1|150526.4|150436.4|38
1650460200000|2022-04-20 13:10:00|150526.3|150436.3|150522.1|150432.1|150528|150438|150520.6|150430.6|27
1650460210000|2022-04-20 13:10:10|150519.3|150429.3|150477.1|150387.1|150521.8|150431.8|150471|150381|35
1650460220000|2022-04-20 13:10:20|150477.6|150387.6|150509.2|150419.2|150522.1|150432.1|150475.5|150385.5|36
1650460230000|2022-04-20 13:10:30|150511.1|150421.1|150502.2|150412.2|150516.9|150426.9|150499.2|150409.2|35
1650460240000|2022-04-20 13:10:40|150501.6|150411.6|150505.6|150415.6|150515.2|150425.2|150499.9|150409.9|34
1650460250000|2022-04-20 13:10:50|150506.5|150416.5|150507.3|150417.3|150511.3|150421.3|150500.2|150410.2|33
1650460260000|2022-04-20 13:11:00|150506.5|150416.5|150491.6|150401.6|150508.6|150418.6|150489.8|150399.8|29
1650460270000|2022-04-20 13:11:10|150490.1|150400.1|150502.7|150412.7|150504.1|150414.1|150490.1|150400.1|27
1650460280000|2022-04-20 13:11:20|150503.8|150413.8|150501.3|150411.3|150516.9|150426.9|150498.6|150408.6|26
1650460290000|2022-04-20 13:11:30|150503.7|150413.7|150479.8|150389.8|150505.2|150415.2|150475.5|150385.5|35
1650460300000|2022-04-20 13:11:40|150478.5|150388.5|150486.6|150396.6|150486.6|150396.6|150475.2|150385.2|34
1650460310000|2022-04-20 13:11:50|150487.2|150397.2|150484.6|150394.6|150507.6|150417.6|150477.6|150387.6|38
1650460320000|2022-04-20 13:12:00|150483.1|150393.1|150508.3|150418.3|150514.7|150424.7|150482.8|150392.8|37
1650460330000|2022-04-20 13:12:10|150508.1|150418.1|150497.9|150407.9|150513|150423|150491.7|150401.7|30
1650460340000|2022-04-20 13:12:20|150499.3|150409.3|150503.9|150413.9|150503.9|150413.9|150497.3|150407.3|25
1650460350000|2022-04-20 13:12:30|150503.5|150413.5|150552.6|150462.6|150552.6|150462.6|150503|150413|33
1650460360000|2022-04-20 13:12:40|150553.4|150463.4|150544.8|150454.8|150553.4|150463.4|150543.9|150453.9|27
1650460370000|2022-04-20 13:12:50|150542.4|150452.4|150528.5|150438.5|150542.4|150452.4|150528.5|150438.5|26
1650460380000|2022-04-20 13:13:00|150537.6|150447.6|150587.3|150497.3|150612.7|150522.7|150537.6|150447.6|35
1650460390000|2022-04-20 13:13:10|150586.7|150496.7|150591.1|150501.1|150591.8|150501.8|150585.4|150495.4|29
1650460400000|2022-04-20 13:13:20|150595.2|150505.2|150547.5|150457.5|150603.6|150513.6|150546.3|150456.3|36
1650460410000|2022-04-20 13:13:30|150546.4|150456.4|150534.8|150444.8|150549.2|150459.2|150534.8|150444.8|28
1650460420000|2022-04-20 13:13:40|150542.1|150452.1|150579.9|150489.9|150581.2|150491.2|150531.5|150441.5|33
1650460430000|2022-04-20 13:13:50|150574.4|150484.4|150552.2|150462.2|150580|150490|150552.2|150462.2|33
1650460440000|2022-04-20 13:14:00|150554.6|150464.6|150540.9|150450.9|150554.6|150464.6|150534.9|150444.9|31
1650460450000|2022-04-20 13:14:10|150541.4|150451.4|150545.7|150455.7|150548.5|150458.5|150541.4|150451.4|27
1650460460000|2022-04-20 13:14:20|150557.9|150467.9|150601.5|150511.5|150604|150514|150557.9|150467.9|39
1650460470000|2022-04-20 13:14:30|150601|150511|150584.7|150494.7|150601|150511|150584.5|150494.5|34
1650460480000|2022-04-20 13:14:40|150585|150495|150564.6|150474.6|150585.4|150495.4|150564.3|150474.3|32
1650460490000|2022-04-20 13:14:50|150560.1|150470.1|150552.8|150462.8|150579.4|150489.4|150549.9|150459.9|38
1650460500000|2022-04-20 13:15:00|150552.9|150462.9|150572.4|150482.4|150572.4|150482.4|150552.6|150462.6|37
1650460510000|2022-04-20 13:15:10|150574.4|150484.4|150561.1|150471.1|150576.7|150486.7|150560|150470|37
1650460520000|2022-04-20 13:15:20|150559.1|150469.1|150582|150492|150582|150492|150556.3|150466.3|39
1650460530000|2022-04-20 13:15:30|150586|150496|150588.2|150498.2|150596.5|150506.5|150586|150496|32
1650460540000|2022-04-20 13:15:40|150588.1|150498.1|150588.5|150498.5|150593.8|150503.8|150585.3|150495.3|30
1650460550000|2022-04-20 13:15:50|150588.7|150498.7|150559.8|150469.8|150588.7|150498.7|150559.8|150469.8|27
1650460560000|2022-04-20 13:16:00|150562.1|150472.1|150555.3|150465.3|150562.1|150472.1|150554.2|150464.2|31
1650460570000|2022-04-20 13:16:10|150556.5|150466.5|150571|150481|150579.4|150489.4|150555.4|150465.4|29
1650460580000|2022-04-20 13:16:20|150571.2|150481.2|150572|150482|150572|150482|150569.8|150479.8|23
1650460590000|2022-04-20 13:16:30|150572.4|150482.4|150609.8|150519.8|150615.3|150525.3|150570.7|150480.7|30
1650460600000|2022-04-20 13:16:40|150608.3|150518.3|150598.5|150508.5|150613|150523|150598.5|150508.5|29
1650460610000|2022-04-20 13:16:50|150600.6|150510.6|150577.7|150487.7|150604.7|150514.7|150576.5|150486.5|36
1650460620000|2022-04-20 13:17:00|150578.2|150488.2|150579.9|150489.9|150583.9|150493.9|150573.9|150483.9|31
1650460630000|2022-04-20 13:17:10|150581.9|150491.9|150581|150491|150587.2|150497.2|150577.5|150487.5|27
1650460640000|2022-04-20 13:17:20|150579.7|150489.7|150578.3|150488.3|150588.4|150498.4|150575.4|150485.4|30
1650460650000|2022-04-20 13:17:30|150578.6|150488.6|150572.5|150482.5|150578.6|150488.6|150571.5|150481.5|30
1650460660000|2022-04-20 13:17:40|150573.6|150483.6|150596.1|150506.1|150596.1|150506.1|150573.6|150483.6|34
1650460670000|2022-04-20 13:17:50|150595.4|150505.4|150631.3|150541.3|150648.9|150558.9|150593.4|150503.4|33
1650460680000|2022-04-20 13:18:00|150631.7|150541.7|150622.9|150532.9|150631.7|150541.7|150621.3|150531.3|21
1650460690000|2022-04-20 13:18:10|150624.7|150534.7|150625.1|150535.1|150625.1|150535.1|150613|150523|22
1650460700000|2022-04-20 13:18:20|150621.8|150531.8|150620.9|150530.9|150621.8|150531.8|150618.7|150528.7|22
1650460710000|2022-04-20 13:18:30|150621.3|150531.3|150629.5|150539.5|150631.8|150541.8|150620.4|150530.4|24
1650460720000|2022-04-20 13:18:40|150629.4|150539.4|150563.6|150473.6|150629.4|150539.4|150563.6|150473.6|26
1650460730000|2022-04-20 13:18:50|150559.6|150469.6|150539.9|150449.9|150559.6|150469.6|150526|150426.6|33
1650460740000|2022-04-20 13:19:00|150539.2|150449.2|150558.8|150468.8|150558.8|150468.8|150538.2|150448.2|25
1650460750000|2022-04-20 13:19:10|150553|150463|150529.8|150439.8|150553|150463|150527.9|150437.9|35
1650460760000|2022-04-20 13:19:20|150529.9|150439.9|150497.1|150407.1|150533.7|150443.7|150497.1|150407.1|24
1650460770000|2022-04-20 13:19:30|150497.7|150407.7|150575.4|150485.4|150583.9|150493.9|150497.7|150407.7|35
1650460780000|2022-04-20 13:19:40|150574.5|150484.5|150549|150459|150574.5|150484.5|150546.9|150456.9|29
1650460790000|2022-04-20 13:19:50|150546.5|150456.5|150550.4|150460.4|150553|150463|150546.5|150456.5|22
1650460800000|2022-04-20 13:20:00|150550.7|150460.7|150555.7|150465.7|150556.5|150466.5|150542.8|150452.8|36
1650460810000|2022-04-20 13:20:10|150556|150466|150558.2|150468.2|150563.4|150473.4|150555.4|150465.4|30
1650460820000|2022-04-20 13:20:20|150558.4|150468.4|150559.2|150469.2|150575.2|150485.2|150556.3|150466.3|31
1650460830000|2022-04-20 13:20:30|150560.1|150470.1|150559.8|150469.8|150563.4|150473.4|150559.7|150469.7|20
1650460840000|2022-04-20 13:20:40|150559.9|150469.9|150572|150482|150575.6|150485.6|150556.4|150466.4|29
1650460850000|2022-04-20 13:20:50|150574|150484|150560.9|150470.9|150574|150484|150560.9|150470.9|17
1650460860000|2022-04-20 13:21:00|150558.7|150468.7|150523.5|150433.5|150560|150470|150523.1|150433.1|25
1650460870000|2022-04-20 13:21:10|150522.9|150432.9|150469.5|150379.5|150525|150435|150466.5|150376.5|20
1650460880000|2022-04-20 13:21:20|150470|150380|150476.9|150386.9|150478.7|150388.7|150460.1|150370.1|29
1650460890000|2022-04-20 13:21:30|150478.1|150388.1|150454.4|150364.4|150479.2|150389.2|150452.6|150362.6|36
1650460900000|2022-04-20 13:21:40|150454.3|150364.3|150465.4|150375.4|150486.4|150396.4|150454.3|150364.3|32
1650460910000|2022-04-20 13:21:50|150466.1|150376.1|150469.2|150379.2|150469.5|150379.5|150465.8|150375.8|21
1650460920000|2022-04-20 13:22:00|150468.8|150378.8|150458.5|150368.5|150468.8|150378.8|150441.7|150351.7|30
1650460930000|2022-04-20 13:22:10|150462.5|150372.5|150415|150325|150462.9|150372.9|150414.1|150324.1|37
1650460940000|2022-04-20 13:22:20|150414.6|150324.6|150409.8|150319.8|150414.6|150324.6|150404.8|150314.8|28
1650460950000|2022-04-20 13:22:30|150410.5|150320.5|150419.3|150329.3|150442.1|150332.7|150408.5|150312.1|33
1650460960000|2022-04-20 13:22:40|150423.8|150333.8|150403.6|150313.6|150423.8|150333.8|150401.5|150311.5|30
1650460970000|2022-04-20 13:22:50|150403.5|150313.5|150395.4|150305.4|150408.9|150318.9|150394.3|150304.3|39
1650460980000|2022-04-20 13:23:00|150395.3|150305.3|150369.8|150279.8|150409.9|150319.9|150365|150275|38
1650460990000|2022-04-20 13:23:10|150369.1|150279.1|150413.8|150323.8|150413.8|150323.8|150367.1|150277.1|30
1650461000000|2022-04-20 13:23:20|150410.6|150320.6|150404.4|150314.4|150412.5|150322.5|150404.4|150314.4|29
1650461010000|2022-04-20 13:23:30|150401.3|150311.3|150414.7|150324.7|150415|150325|150390.5|150300.5|33
1650461020000|2022-04-20 13:23:40|150413.3|150323.3|150440.5|150350.5|150441.1|150351.1|150413.3|150323.3|31
1650461030000|2022-04-20 13:23:50|150438.6|150348.6|150459.4|150369.4|150508.6|150418.6|150438.6|150348.6|39
1650461040000|2022-04-20 13:24:00|150462.1|150372.1|150423.4|150333.4|150462.2|150372.2|150417.7|150327.7|37
1650461050000|2022-04-20 13:24:10|150423.9|150333.9|150430.3|150340.3|150442.5|150352.5|150409.7|150319.7|36
1650461060000|2022-04-20 13:24:20|150424.1|150334.1|150415.8|150325.8|150440.8|150350.8|150415.8|150325.8|36
1650461070000|2022-04-20 13:24:30|150416.4|150326.4|150419.7|150329.7|150423.3|150333.3|150414.6|150324.6|30
1650461080000|2022-04-20 13:24:40|150420|150330|150405.4|150315.4|150420|150330|150400.4|150310.4|35
1650461090000|2022-04-20 13:24:50|150404.4|150314.4|150432|150342|150435.9|150345.9|150383.8|150293.8|37
1650461100000|2022-04-20 13:25:00|150431.3|150341.3|150420.4|150330.4|150431.3|150341.3|150420.4|150330.4|35
1650461110000|2022-04-20 13:25:10|150419.2|150329.2|150399.7|150309.7|150419.2|150329.2|150395.7|150305.7|35
1650461120000|2022-04-20 13:25:20|150400.7|150310.7|150364.8|150274.8|150401|150311|150361.8|150271.8|31
1650461130000|2022-04-20 13:25:30|150362.3|150272.3|150377.4|150287.4|150377.4|150287.4|150354.1|150264.1|38
1650461140000|2022-04-20 13:25:40|150376.4|150286.4|150435.9|150345.9|150438.3|150348.3|150374.2|150284.2|33
1650461150000|2022-04-20 13:25:50|150435.4|150345.4|150422.3|150332.3|150435.6|150345.6|150411.9|150321.9|39
1650461160000|2022-04-20 13:26:00|150424.4|150334.4|150421.3|150331.3|150426.9|150336.9|150420.5|150330.5|36
1650461170000|2022-04-20 13:26:10|150419.3|150329.3|150420.8|150330.8|150425.7|150335.7|150418.7|150328.7|38
1650461180000|2022-04-20 13:26:20|150420.1|150330.1|150417.2|150327.2|150421.2|150331.2|150415.3|150325.3|38
1650461190000|2022-04-20 13:26:30|150416.6|150326.6|150414.6|150324.6|150417.3|150327.3|150412.4|150322.4|32
1650461200000|2022-04-20 13:26:40|150414.7|150324.7|150408.6|150318.6|150416.4|150326.4|150407.7|150317.7|30
1650461210000|2022-04-20 13:26:50|150412.4|150322.4|150413.9|150323.9|150416.4|150326.4|150411.3|150321.3|38
1650461220000|2022-04-20 13:27:00|150414|150324|150412.1|150322.1|150415.8|150325.8|150410.4|150320.4|35
1650461230000|2022-04-20 13:27:10|150411.7|150321.7|150415.1|150325.1|150415.1|150325.1|150411.1|150321.1|25
1650461240000|2022-04-20 13:27:20|150415.5|150325.5|150505.4|150375.4|150505.4|150394.7|150415.3|150325.3|34
1650461250000|2022-04-20 13:27:30|150478.3|150388.3|150451.4|150361.4|150506.1|150416.1|150449.8|150359.8|35
1650461260000|2022-04-20 13:27:40|150451.1|150361.1|150456.1|150366.1|150457.8|150367.8|150450.4|150360.4|29
1650461270000|2022-04-20 13:27:50|150456.5|150366.5|150477.6|150387.6|150479.6|150389.6|150453.9|150363.9|29
1650461280000|2022-04-20 13:28:00|150482.6|150392.6|150458.1|150368.1|150488.4|150398.4|150451.2|150361.2|37
1650461290000|2022-04-20 13:28:10|150457.1|150367.1|150457.2|150367.2|150457.8|150367.8|150449.2|150359.2|34
1650461300000|2022-04-20 13:28:20|150459|150369|150503.6|150413.6|150503.6|150413.6|150457.8|150367.8|36
1650461310000|2022-04-20 13:28:30|150503.3|150413.3|150475|150385|150507.7|150417.7|150468.8|150378.8|36
1650461320000|2022-04-20 13:28:40|150475.2|150385.2|150474.1|150384.1|150482.5|150392.5|150474.1|150384.1|37
1650461330000|2022-04-20 13:28:50|150473.5|150383.5|150472.5|150382.5|150474.3|150384.3|150468.6|150378.6|33
1650461340000|2022-04-20 13:29:00|150473.7|150383.7|150483|150393|150483|150393|150473.7|150383.7|34
1650461350000|2022-04-20 13:29:10|150488.6|150398.6|150466.9|150376.9|150503.7|150403.4|150466.9|150373|39
1650461360000|2022-04-20 13:29:20|150469.9|150379.9|150466|150336|150470.6|150380.6|150463|150336|36
1650461370000|2022-04-20 13:29:30|150446.2|150356.2|150454.3|150364.3|150458.3|150368.3|150438.1|150348.1|39
1650461380000|2022-04-20 13:29:40|150451.2|150361.2|150448.2|150358.2|150451.2|150361.2|150444.6|150354.6|34
1650461390000|2022-04-20 13:29:50|150448.4|150358.4|150435.6|150345.6|150448.8|150358.8|150431.8|150341.8|26
1650461400000|2022-04-20 13:30:00|150434.2|150344.2|150426|150336|150434.2|150344.2|150424.5|150334.5|39
1650461410000|2022-04-20 13:30:10|150429|150339|150447.2|150357.2|150447.5|150357.5|150426.3|150336.3|40
1650461420000|2022-04-20 13:30:20|150447.1|150357.1|150505.4|150415.4|150521.2|150431.2|150447.1|150357.1|38
1650461430000|2022-04-20 13:30:30|150505.2|150415.2|150466|150376|150505.2|150415.2|150466|150376|40
1650461440000|2022-04-20 13:30:40|150464.3|150374.3|150437|150347|150464.3|150374.3|150436.3|150346.3|38
1650461450000|2022-04-20 13:30:50|150435|150345|150444.9|150354.9|150451.4|150361.4|150435|150345|39
1650461460000|2022-04-20 13:31:00|150445.7|150355.7|150445.1|150355.1|150457.3|150367.3|150445|150355|38
1650461470000|2022-04-20 13:31:10|150445.8|150355.8|150427.6|150337.6|150445.8|150355.8|150426.3|150336.3|38
1650461480000|2022-04-20 13:31:20|150426.6|150336.6|150433.2|150343.2|150436.5|150346.5|150425.6|150335.6|35
1650461490000|2022-04-20 13:31:30|150433|150343|150455.4|150365.4|150455.4|150365.4|150429.2|150339.2|37
1650461500000|2022-04-20 13:31:40|150454.5|150364.5|150431|150341|150458|150368|150428.8|150338.8|38
1650461510000|2022-04-20 13:31:50|150429.7|150339.7|150439.2|150349.2|150439.6|150349.6|150427.1|150337.1|40
1650461520000|2022-04-20 13:32:00|150449.3|150359.3|150463.9|150373.9|150469.8|150379.8|150447.7|150357.7|38
1650461530000|2022-04-20 13:32:10|150466.5|150376.5|150455.5|150365.5|150466.9|150376.9|150450|150360|35
1650461540000|2022-04-20 13:32:20|150455.8|150365.8|150479.7|150389.7|150490|150400|150455.3|150365.3|38
1650461550000|2022-04-20 13:32:30|150479.1|150389.1|150469.9|150379.9|150480|150390|150469.3|150379.3|37
1650461560000|2022-04-20 13:32:40|150464.8|150374.8|150463.9|150373.9|150464.8|150374.8|150448.7|150358.7|35
1650461570000|2022-04-20 13:32:50|150463|150373|150475.4|150385.4|150476.8|150386.8|150463|150373|40
1650461580000|2022-04-20 13:33:00|150475.9|150385.9|150454.5|150364.5|150476|150386|150449.3|150359.3|38
1650461590000|2022-04-20 13:33:10|150454.9|150364.9|150450.8|150360.8|150462.5|150372.5|150447.4|150357.4|37
1650461600000|2022-04-20 13:33:20|150447.4|150357.4|150427.7|150337.7|150451.5|150361.5|150426.3|150336.3|40
1650461610000|2022-04-20 13:33:30|150425.9|150335.9|150425.1|150335.1|150426.9|150336.9|150424.4|150334.4|35
1650461620000|2022-04-20 13:33:40|150425.8|150335.8|150433.3|150343.3|150433.3|150343.3|150424.9|150334.9|33
1650461630000|2022-04-20 13:33:50|150437.2|150347.2|150453|150363|150454.4|150364.4|150437.2|150347.2|36
1650461640000|2022-04-20 13:34:00|150453.5|150363.5|150460.4|150370.4|150462.8|150372.8|150449.1|150359.1|40
1650461650000|2022-04-20 13:34:10|150463.9|150373.9|150479.7|150389.7|150481.8|150391.8|150463|150373|35
1650461660000|2022-04-20 13:34:20|150481.9|150391.9|150487.5|150397.5|150489.2|150399.2|150478.5|150388.5|33
1650461670000|2022-04-20 13:34:30|150486.7|150396.7|150552.7|150462.7|150552.7|150462.7|150486.7|150396.7|36
1650461680000|2022-04-20 13:34:40|150576|150486|150538.1|150448.1|150576|150486|150538.1|150448.1|39
1650461690000|2022-04-20 13:34:50|150524.8|150434.8|150533|150443|150539.8|150449.8|150521.7|150431.7|36
1650461700000|2022-04-20 13:35:00|150534.3|150444.3|150538.4|150448.4|150539.7|150449.7|150527.8|150437.8|37
1650461710000|2022-04-20 13:35:10|150541|150451|150528|150438|150542.1|150452.1|150525.2|150435.2|39
1650461720000|2022-04-20 13:35:20|150530.6|150440.6|150554.3|150464.3|150560.3|150470.3|150527|150437|37
1650461730000|2022-04-20 13:35:30|150555.5|150465.5|150577.2|150487.2|150583|150493|150555.5|150465.5|32
1650461740000|2022-04-20 13:35:40|150574.7|150484.7|150528.8|150438.8|150576.6|150486.6|150522.1|150432.1|39
1650461750000|2022-04-20 13:35:50|150527.9|150437.9|150520.7|150430.7|150527.9|150437.9|150514.6|150424.6|32
1650461760000|2022-04-20 13:36:00|150520.9|150430.9|150520|150430|150522.2|150432.2|150519.1|150429.1|27
1650461770000|2022-04-20 13:36:10|150520.2|150430.2|150519.2|150429.2|150525.1|150435.1|150518.6|150428.6|34
1650461780000|2022-04-20 13:36:20|150518.5|150428.5|150516.3|150426.3|150521|150431|150514.4|150424.4|28
1650461790000|2022-04-20 13:36:30|150513.8|150423.8|150504.4|150414.4|150513.8|150423.8|150475|150385|39
1650461800000|2022-04-20 13:36:40|150503.3|150413.3|150504.4|150414.4|150508.3|150418.3|150498.9|150408.9|40
1650461810000|2022-04-20 13:36:50|150505.2|150415.2|150506.1|150416.1|150511.1|150421.1|150504.6|150414.6|32
1650461820000|2022-04-20 13:37:00|150507.2|150417.2|150567|150477|150567.6|150477.6|150505.7|150415.7|31
1650461830000|2022-04-20 13:37:10|150567.7|150477.7|150586.1|150496.1|150595.3|150505.3|150567.3|150477.3|39
1650461840000|2022-04-20 13:37:20|150585.2|150495.2|150591.1|150501.1|150591.4|150501.4|150584.1|150494.1|40
1650461850000|2022-04-20 13:37:30|150589.4|150499.4|150583.1|150493.1|150595.4|150505.4|150583.1|150493.1|38
1650461860000|2022-04-20 13:37:40|150586.2|150496.2|150552.7|150462.7|150588|150498|150549.6|150459.6|38
1650461870000|2022-04-20 13:37:50|150553.2|150463.2|150534.9|150444.9|150559.5|150469.5|150531.9|150441.9|36
1650461880000|2022-04-20 13:38:00|150539.1|150449.1|150585.9|150495.9|150585.9|150495.9|150533.5|150443.5|36
1650461890000|2022-04-20 13:38:10|150585.3|150495.3|150596.2|150506.2|150597.7|150507.7|150583.7|150493.7|36
1650461900000|2022-04-20 13:38:20|150596.1|150506.1|150594.1|150504.1|150622.3|150532.3|150594.1|150504.1|35
1650461910000|2022-04-20 13:38:30|150588.5|150498.5|150579.9|150489.9|150589.1|150499.1|150579|150489|33
1650461920000|2022-04-20 13:38:40|150578.9|150488.9|150572.1|150482.1|150585|150495|150563.5|150473.5|38
1650461930000|2022-04-20 13:38:50|150571.7|150481.7|150561.8|150471.8|150575|150485|150545.5|150455.5|34
1650461940000|2022-04-20 13:39:00|150565.1|150475.1|150576.3|150486.3|150576.3|150486.3|150563.3|150473.3|39
1650461950000|2022-04-20 13:39:10|150582.1|150492.1|150578.9|150488.9|150587|150497|150576.5|150486.5|38
1650461960000|2022-04-20 13:39:20|150578.4|150488.4|150556.5|150466.5|150580.5|150490.5|150553.6|150463.6|35
1650461970000|2022-04-20 13:39:30|150557.3|150467.3|150554.5|150464.5|150558.2|150468.2|150553.7|150463.7|32
1650461980000|2022-04-20 13:39:40|150554.2|150464.2|150566.4|150476.4|150575.8|150485.8|150553.8|150463.8|35
1650461990000|2022-04-20 13:39:50|150565.6|150475.6|150575.8|150485.8|150578|150488|150565.6|150475.6|34
1650462000000|2022-04-20 13:40:00|150576.7|150486.7|150573.2|150483.2|150579.6|150489.6|150569.8|150479.8|40
1650462010000|2022-04-20 13:40:10|150572|150482|150614.3|150524.3|150619.5|150529.5|150571.8|150481.8|36
1650462020000|2022-04-20 13:40:20|150607.7|150517.7|150625.8|150535.8|150625.9|150535.9|150604.7|150514.7|30
1650462030000|2022-04-20 13:40:30|150626.5|150536.5|150615.3|150525.3|150627.2|150537.2|150615.3|150525.3|38
1650462040000|2022-04-20 13:40:40|150614.5|150524.5|150590.8|150500.8|150614.5|150524.5|150590.8|150500.8|39
1650462050000|2022-04-20 13:40:50|150571.7|150481.7|150554.4|150464.4|150571.7|150481.7|150548.7|150458.7|32
1650462060000|2022-04-20 13:41:00|150551.8|150461.8|150542.4|150452.4|150554.1|150464.1|150539.3|150449.3|35
1650462070000|2022-04-20 13:41:10|150543.2|150453.2|150548.7|150458.7|150551.7|150461.7|150543.2|150453.2|31
1650462080000|2022-04-20 13:41:20|150549|150459|150544.6|150454.6|150554.2|150464.2|150543.8|150453.8|25
1650462090000|2022-04-20 13:41:30|150545.7|150455.7|150558.3|150468.3|150565.3|150475.3|150544.4|150454.4|25
1650462100000|2022-04-20 13:41:40|150564.9|150474.9|150526.8|150436.8|150570.3|150480.3|150526.8|150436.8|35
1650462110000|2022-04-20 13:41:50|150518.6|150428.6|150505.5|150415.5|150518.6|150428.6|150504.2|150414.2|31
1650462120000|2022-04-20 13:42:00|150504.9|150414.9|150510.9|150420.9|150511.1|150421.1|150503.3|150413.3|30
1650462130000|2022-04-20 13:42:10|150510.8|150420.8|150517.5|150427.5|150517.5|150427.5|150507.9|150417.9|27
1650462140000|2022-04-20 13:42:20|150511|150421|150530.5|150440.5|150535|150445|150511|150421|38
1650462150000|2022-04-20 13:42:30|150529.7|150439.7|150517.8|150427.8|150531.9|150441.9|150513.6|150423.6|37
1650462160000|2022-04-20 13:42:40|150517.6|150427.6|150530.3|150440.3|150530.3|150440.3|150515.4|150425.4|34
1650462170000|2022-04-20 13:42:50|150530|150440|150516.1|150426.1|150533.2|150443.2|150514.7|150424.7|34
1650462180000|2022-04-20 13:43:00|150514.8|150424.8|150490.4|150400.4|150514.8|150424.8|150487.5|150397.5|37
1650462190000|2022-04-20 13:43:10|150490.3|150400.3|150424.7|150334.7|150491.2|150401.2|150423.7|150333.7|38
1650462200000|2022-04-20 13:43:20|150425.8|150335.8|150418.6|150328.6|150427.8|150337.8|150417.7|150327.7|26
1650462210000|2022-04-20 13:43:30|150417.8|150327.8|150408|150318|150421|150331|150407.4|150317.4|27
1650462220000|2022-04-20 13:43:40|150407.7|150317.7|150401.2|150311.2|150410.2|150320.2|150401.2|150311.2|23
1650462230000|2022-04-20 13:43:50|150398.4|150308.4|150403.4|150313.4|150403.4|150313.4|150398.4|150308.4|28
1650462240000|2022-04-20 13:44:00|150402.9|150312.9|150403.2|150313.2|150406.8|150316.8|150399.2|150309.2|30
1650462250000|2022-04-20 13:44:10|150402.6|150312.6|150417.9|150327.9|150421.7|150331.7|150402.6|150312.6|30
1650462260000|2022-04-20 13:44:20|150419.1|150329.1|150417|150327|150422.9|150332.9|150415.3|150325.3|24
1650462270000|2022-04-20 13:44:30|150418|150328|150456.1|150366.1|150465.6|150375.6|150417.3|150327.3|34
1650462280000|2022-04-20 13:44:40|150456.6|150366.6|150455.1|150365.1|150458.4|150368.4|150454.1|150364.1|28
1650462290000|2022-04-20 13:44:50|150456.1|150366.1|150463.3|150373.3|150463.3|150373.3|150453.4|150363.4|33
1650462300000|2022-04-20 13:45:00|150462.6|150372.6|150460.8|150370.8|150469.6|150379.6|150459.5|150369.5|16
1650462360000|2022-04-20 13:46:00|150401.8|150311.8|150399.3|150309.3|150401.8|150311.8|150396.8|150306.8|12
1650462370000|2022-04-20 13:46:10|150399.2|150309.2|150401.2|150311.2|150401.6|150311.6|150396.5|150306.5|21
1650462380000|2022-04-20 13:46:20|150399.1|150309.1|150403.7|150313.7|150409.7|150319.7|150398.4|150308.4|32
1650462390000|2022-04-20 13:46:30|150403.2|150313.2|150406.9|150316.9|150406.9|150316.9|150402.4|150312.4|28
1650462400000|2022-04-20 13:46:40|150407.2|150317.2|150461.3|150371.3|150461.3|150371.3|150406.8|150316.8|33
1650462410000|2022-04-20 13:46:50|150461.6|150371.6|150448.6|150358.6|150461.7|150371.7|150448.6|150358.6|32
1650462420000|2022-04-20 13:47:00|150448.1|150358.1|150457.7|150367.7|150457.7|150367.7|150447.4|150357.4|31
1650462430000|2022-04-20 13:47:10|150455.2|150365.2|150451.5|150361.5|150457|150367|150450.6|150360.6|28
1650462440000|2022-04-20 13:47:20|150451.1|150361.1|150455.3|150365.3|150455.9|150365.9|150441.8|150351.8|30
1650462450000|2022-04-20 13:47:30|150455.7|150365.7|150451.2|150361.2|150456.8|150366.8|150449.7|150359.7|32
1650462460000|2022-04-20 13:47:40|150450.6|150360.6|150460.7|150370.7|150462.1|150372.1|150441.7|150351.7|37
1650462470000|2022-04-20 13:47:50|150458.8|150368.8|150436.4|150346.4|150458.8|150368.8|150434.2|150344.2|34
1650462480000|2022-04-20 13:48:00|150437.1|150347.1|150440.7|150350.7|150440.7|150350.7|150433.8|150343.8|35
1650462490000|2022-04-20 13:48:10|150440.2|150350.2|150425.2|150335.2|150442|150352|150408.9|150318.9|33
1650462500000|2022-04-20 13:48:20|150425|150335|150421.7|150331.7|150427|150337|150414.5|150324.5|20
1650462510000|2022-04-20 13:48:30|150423.8|150333.8|150410.1|150320.1|150423.8|150333.8|150386.1|150296.1|34
1650462520000|2022-04-20 13:48:40|150410.7|150320.7|150415.7|150325.7|150419.7|150329.7|150410.5|150320.5|32
1650462530000|2022-04-20 13:48:50|150434.2|150344.2|150465.8|150375.8|150471|150381|150434.2|150344.2|40
1650462540000|2022-04-20 13:49:00|150464.2|150374.2|150492.5|150402.5|150505.7|150415.7|150461.3|150371.3|40
1650462550000|2022-04-20 13:49:10|150491.7|150401.7|150484.6|150394.6|150500|150410|150474.6|150384.6|38
1650462560000|2022-04-20 13:49:20|150486.3|150396.3|150530.1|150440.1|150531.5|150441.5|150483.5|150393.5|39
1650462570000|2022-04-20 13:49:30|150528.4|150438.4|150528.8|150438.8|150530.9|150440.9|150526.1|150436.1|33
1650462580000|2022-04-20 13:49:40|150528.6|150438.6|150583|150493|150583.3|150493.3|150525.5|150435.5|34
1650462590000|2022-04-20 13:49:50|150581.2|150491.2|150567.7|150477.7|150581.2|150491.2|150567.7|150477.7|32
1650462600000|2022-04-20 13:50:00|150565.5|150475.5|150583.8|150493.8|150586.1|150496.1|150565.2|150475.2|35
1650462610000|2022-04-20 13:50:10|150585.8|150495.8|150578.3|150488.3|150585.8|150495.8|150577.1|150487.1|23
1650462620000|2022-04-20 13:50:20|150577.9|150487.9|150567.9|150477.9|150577.9|150487.9|150565.1|150475.1|31
1650462630000|2022-04-20 13:50:30|150566.2|150476.2|150561.8|150471.8|150568.3|150478.3|150558.5|150468.5|30
1650462640000|2022-04-20 13:50:40|150562|150472|150561.9|150471.9|150564.6|150474.6|150560.1|150470.1|27
1650462650000|2022-04-20 13:50:50|150562.9|150472.9|150572.7|150482.7|150573.9|150483.9|150560.5|150470.5|33
1650462660000|2022-04-20 13:51:00|150573|150483|150554.8|150464.8|150573.2|150483.2|150552.5|150462.5|29
1650462670000|2022-04-20 13:51:10|150557.4|150467.4|150549.7|150459.7|150563.1|150473.1|150548.9|150458.9|35
1650462680000|2022-04-20 13:51:20|150549.3|150459.3|150502.4|150412.4|150551.4|150461.4|150484.4|150394.4|35
1650462690000|2022-04-20 13:51:30|150501.3|150411.3|150526.3|150436.3|150529.6|150439.6|150499.7|150409.7|35
1650462700000|2022-04-20 13:51:40|150524|150434|150498.5|150408.5|150524.9|150434.9|150497.9|150407.9|29
1650462710000|2022-04-20 13:51:50|150497.1|150407.1|150478.7|150388.7|150497.1|150407.1|150477.3|150387.3|27
1650462720000|2022-04-20 13:52:00|150478|150388|150481.7|150391.7|150482.7|150392.7|150476.5|150386.5|35
1650462730000|2022-04-20 13:52:10|150480.9|150390.9|150477.9|150387.9|150482.8|150392.8|150474.5|150384.5|39
1650462740000|2022-04-20 13:52:20|150476.1|150386.1|150476.6|150386.6|150489|150399|150475.6|150385.6|32
1650462750000|2022-04-20 13:52:30|150475.4|150385.4|150443.9|150353.9|150476.9|150386.9|150443.3|150353.3|36
1650462760000|2022-04-20 13:52:40|150444.1|150354.1|150442.6|150352.6|150444.1|150354.1|150440|150350|32
1650462770000|2022-04-20 13:52:50|150441.6|150351.6|150434.5|150344.5|150441.6|150351.6|150413.1|150323.1|35
1650462780000|2022-04-20 13:53:00|150435.5|150345.5|150426.1|150336.1|150436|150346|150417.9|150327.9|35
1650462790000|2022-04-20 13:53:10|150426.7|150336.7|150466.9|150376.9|150469.3|150379.3|150424|150334|35
1650462800000|2022-04-20 13:53:20|150467.6|150377.6|150474.3|150384.3|150474.9|150384.9|150465.9|150375.9|27
1650462810000|2022-04-20 13:53:30|150475.6|150385.6|150506.8|150416.8|150522.2|150432.2|150475.2|150385.2|33
1650462820000|2022-04-20 13:53:40|150507.5|150417.5|150507.5|150417.5|150508.3|150418.3|150504.5|150414.5|28
1650462830000|2022-04-20 13:53:50|150507.6|150417.6|150507.4|150417.4|150510.1|150420.1|150507.2|150417.2|27
1650462840000|2022-04-20 13:54:00|150507.7|150417.7|150494.2|150404.2|150507.7|150417.7|150491.5|150401.5|32
1650462850000|2022-04-20 13:54:10|150493.8|150403.8|150497.3|150407.3|150497.7|150407.7|150493.7|150403.7|31
1650462860000|2022-04-20 13:54:20|150497.1|150407.1|150517.5|150427.5|150518.1|150428.1|150494.5|150404.5|34
1650462870000|2022-04-20 13:54:30|150518.1|150428.1|150515.1|150425.1|150518.2|150428.2|150509.9|150419.9|32
1650462880000|2022-04-20 13:54:40|150514.9|150424.9|150517.7|150427.7|150519.4|150429.4|150514.6|150424.6|25
1650462890000|2022-04-20 13:54:50|150518.1|150428.1|150523.5|150433.5|150523.5|150433.5|150516.6|150426.6|26
1650462900000|2022-04-20 13:55:00|150523.2|150433.2|150524.3|150434.3|150528.7|150438.7|150522.1|150432.1|36
1650462910000|2022-04-20 13:55:10|150524.9|150434.9|150516.5|150426.5|150526.6|150436.6|150515.1|150425.1|33
1650462920000|2022-04-20 13:55:20|150516.1|150426.1|150521.3|150431.3|150521.4|150431.4|150516.1|150426.1|26
1650462930000|2022-04-20 13:55:30|150521|150431|150519.5|150429.5|150521|150431|150507.1|150417.1|38
1650462940000|2022-04-20 13:55:40|150518.3|150428.3|150506|150416|150518.3|150428.3|150504.6|150414.6|31
1650462950000|2022-04-20 13:55:50|150506.2|150416.2|150507.8|150417.8|150509.9|150419.9|150505.8|150415.8|29
1650462960000|2022-04-20 13:56:00|150507.9|150417.9|150514.2|150424.2|150516|150426|150507.9|150417.9|31
1650462970000|2022-04-20 13:56:10|150517.9|150427.9|150519.4|150429.4|150523.9|150433.9|150514.1|150424.1|28
1650462980000|2022-04-20 13:56:20|150519|150429|150534.6|150444.6|150539.5|150449.5|150518.9|150428.9|30
1650462990000|2022-04-20 13:56:30|150533.3|150443.3|150534.1|150444.1|150537.6|150447.6|150527.9|150437.9|33
1650463000000|2022-04-20 13:56:40|150533.2|150443.2|150489.5|150399.5|150533.8|150443.8|150486.3|150396.3|26
1650463010000|2022-04-20 13:56:50|150490.4|150400.4|150495.8|150405.8|150497.9|150407.9|150488.2|150398.2|33
1650463020000|2022-04-20 13:57:00|150493.4|150403.4|150514.7|150424.7|150515.8|150425.8|150491.2|150401.2|32
1650463030000|2022-04-20 13:57:10|150514|150424|150536.1|150446.1|150537.1|150447.1|150509.8|150419.8|35
1650463040000|2022-04-20 13:57:20|150536.8|150446.8|150542.4|150452.4|150544.9|150454.9|150535.7|150445.7|37
1650463050000|2022-04-20 13:57:30|150543.3|150453.3|150598.6|150508.6|150608|150518|150543.3|150453.3|38
1650463060000|2022-04-20 13:57:40|150595.2|150505.2|150599|150509|150607.3|150517.3|150593.2|150503.2|39
1650463070000|2022-04-20 13:57:50|150598.1|150508.1|150597.1|150507.1|150607.4|150517.4|150595.1|150505.1|38
1650463080000|2022-04-20 13:58:00|150598.7|150508.7|150591.6|150501.6|150601|150511|150589.2|150499.2|37
1650463090000|2022-04-20 13:58:10|150591.8|150501.8|150644|150554|150658.2|150568.2|150583.2|150493.2|38
1650463100000|2022-04-20 13:58:20|150639.1|150549.1|150618.8|150528.8|150639.1|150549.1|150615.2|150525.2|37
1650463110000|2022-04-20 13:58:30|150618.9|150528.9|150653.2|150523.2|150655.8|150539.7|150617|150500.8|38
1650463120000|2022-04-20 13:58:40|150652.9|150522.9|150663.1|150533.1|150664.6|150551.9|150641.9|150521.2|31
1650463130000|2022-04-20 13:58:50|150662.9|150532.9|150663.4|150533.4|150664|150534|150661.3|150531.3|29
1650463140000|2022-04-20 13:59:00|150662.4|150532.4|150647.7|150517.7|150665.3|150548.8|150629.7|150517.7|29
1650463150000|2022-04-20 13:59:10|150647.6|150517.6|150644.9|150514.9|150652.4|150522.4|150643.4|150513.4|29
1650463160000|2022-04-20 13:59:20|150645.2|150515.2|150587.1|150497.1|150645.2|150517.7|150568.5|150478.5|39
1650463170000|2022-04-20 13:59:30|150576.8|150486.8|150607.2|150477.2|150607.2|150496.1|150575.5|150472.3|31
1650463180000|2022-04-20 13:59:40|150605.2|150475.2|150595.6|150465.6|150607.4|150477.4|150591.7|150461.7|24
1650463190000|2022-04-20 13:59:50|150600|150470|150595.9|150465.9|150602|150472|150588.5|150458.5|36
1650463200000|2022-04-20 14:00:00|150595.1|150465.1|150589.4|150459.4|150599.7|150469.7|150569.4|150439.4|38
1650463210000|2022-04-20 14:00:10|150561.9|150471.9|150567.4|150477.4|150574|150484|150561.9|150471.9|23
1650463220000|2022-04-20 14:00:20|150567.6|150477.6|150571.4|150481.4|150573.1|150483.1|150562.3|150472.3|28
1650463230000|2022-04-20 14:00:30|150575.9|150485.9|150578.6|150488.6|150581.6|150491.6|150570.9|150480.9|35
1650463240000|2022-04-20 14:00:40|150579.3|150489.3|150570.9|150480.9|150579.7|150489.7|150567.3|150477.3|34
1650463250000|2022-04-20 14:00:50|150569|150479|150573|150483|150574.7|150484.7|150569|150479|30
1650463260000|2022-04-20 14:01:00|150577.3|150487.3|150566.6|150476.6|150577.3|150487.3|150566.1|150476.1|32
1650463270000|2022-04-20 14:01:10|150566.3|150476.3|150565.9|150475.9|150568.2|150478.2|150565|150475|26
1650463280000|2022-04-20 14:01:20|150565.8|150475.8|150566.6|150476.6|150567.6|150477.6|150562.8|150472.8|24
1650463290000|2022-04-20 14:01:30|150563.5|150473.5|150565.3|150475.3|150565.3|150475.3|150558.8|150468.8|27
1650463300000|2022-04-20 14:01:40|150564.1|150474.1|150564|150474|150589.2|150499.2|150558.7|150468.7|38
1650463310000|2022-04-20 14:01:50|150565.3|150475.3|150566|150476|150567|150477|150562.6|150472.6|32
1650463320000|2022-04-20 14:02:00|150574.4|150484.4|150628.5|150538.5|150630|150540|150574.4|150484.4|38
1650463330000|2022-04-20 14:02:10|150628.9|150538.9|150611.8|150521.8|150632.2|150542.2|150611.8|150521.8|38
1650463340000|2022-04-20 14:02:20|150615.9|150525.9|150626|150536|150626|150536|150603.6|150513.6|38
1650463350000|2022-04-20 14:02:30|150625.1|150535.1|150607.9|150517.9|150630.9|150540.9|150605|150515|36
1650463360000|2022-04-20 14:02:40|150608.6|150518.6|150612|150522|150619.1|150529.1|150601.8|150511.8|38
1650463370000|2022-04-20 14:02:50|150611.9|150521.9|150610.1|150520.1|150612.8|150522.8|150600.7|150510.7|40
1650463380000|2022-04-20 14:03:00|150610.9|150520.9|150613.7|150523.7|150618.6|150528.6|150607.8|150517.8|36
1650463390000|2022-04-20 14:03:10|150615|150525|150607.2|150517.2|150615|150525|150601.2|150511.2|39
1650463400000|2022-04-20 14:03:20|150607.1|150517.1|150630.1|150540.1|150631.1|150541.1|150590.2|150500.2|39
1650463410000|2022-04-20 14:03:30|150627.9|150537.9|150623.2|150533.2|150627.9|150537.9|150612.4|150522.4|35
1650463420000|2022-04-20 14:03:40|150622.8|150532.8|150623.9|150533.9|150627.4|150537.4|150622|150532|35
1650463430000|2022-04-20 14:03:50|150634|150544|150630.7|150540.7|150643.4|150553.4|150625.5|150535.5|37
1650463440000|2022-04-20 14:04:00|150629.1|150539.1|150584.9|150494.9|150630.4|150540.4|150583.8|150493.8|39
1650463450000|2022-04-20 14:04:10|150574|150484|150561.9|150471.9|150574.1|150484.1|150539.4|150449.4|37
1650463460000|2022-04-20 14:04:20|150564.7|150474.7|150560.6|150470.6|150564.7|150474.7|150558.6|150468.6|37
1650463470000|2022-04-20 14:04:30|150560.1|150470.1|150594.1|150504.1|150601.4|150511.4|150560.1|150470.1|34
1650463480000|2022-04-20 14:04:40|150592.3|150502.3|150582.5|150492.5|150592.3|150502.3|150564.2|150474.2|35
1650463490000|2022-04-20 14:04:50|150579.6|150489.6|150578.4|150488.4|150581|150491|150577.8|150487.8|24
1650463500000|2022-04-20 14:05:00|150578.3|150488.3|150578.7|150488.7|150584.8|150494.8|150577.6|150487.6|29
1650463510000|2022-04-20 14:05:10|150577.1|150487.1|150595.7|150505.7|150601.7|150511.7|150577.1|150487.1|34
1650463520000|2022-04-20 14:05:20|150595.8|150505.8|150605|150515|150631.5|150541.5|150594.7|150504.7|38
1650463530000|2022-04-20 14:05:30|150600|150510|150613|150523|150636.6|150546.6|150600|150510|38
1650463540000|2022-04-20 14:05:40|150613.6|150523.6|150624.4|150534.4|150634.9|150544.9|150613.6|150523.6|37
1650463550000|2022-04-20 14:05:50|150623.8|150533.8|150683.2|150593.2|150692.7|150602.7|150623.6|150533.6|39
1650463560000|2022-04-20 14:06:00|150682.1|150592.1|150665.3|150575.3|150687|150597|150654.5|150564.5|40
1650463570000|2022-04-20 14:06:10|150661.3|150571.3|150688.9|150598.9|150688.9|150598.9|150661.3|150571.3|40
1650463580000|2022-04-20 14:06:20|150687.4|150597.4|150709.6|150619.6|150709.6|150619.6|150683.3|150593.3|35
1650463590000|2022-04-20 14:06:30|150710.1|150620.1|150754|150664|150758.9|150668.9|150710.1|150620.1|38
1650463600000|2022-04-20 14:06:40|150748.6|150658.6|150728.1|150638.1|150752.1|150662.1|150724.3|150634.3|37
1650463610000|2022-04-20 14:06:50|150727.5|150637.5|150706.4|150616.4|150729.7|150639.7|150696.3|150606.3|32
1650463620000|2022-04-20 14:07:00|150707.7|150617.7|150707.5|150617.5|150707.7|150617.7|150702.9|150612.9|30
1650463630000|2022-04-20 14:07:10|150706.3|150616.3|150700.2|150610.2|150707.5|150617.5|150693.3|150603.3|29
1650463640000|2022-04-20 14:07:20|150706.4|150616.4|150701.8|150611.8|150712.5|150622.5|150697.2|150607.2|33
1650463650000|2022-04-20 14:07:30|150703.4|150613.4|150698|150608|150703.4|150613.4|150695.8|150605.8|23
1650463660000|2022-04-20 14:07:40|150697.5|150607.5|150702.1|150612.1|150702.1|150612.1|150694.4|150604.4|20
1650463670000|2022-04-20 14:07:50|150702.3|150612.3|150692.4|150602.4|150702.3|150612.3|150691.4|150601.4|25
1650463680000|2022-04-20 14:08:00|150691.7|150601.7|150724.4|150634.4|150735.5|150645.5|150691.7|150601.7|36
1650463690000|2022-04-20 14:08:10|150723.2|150633.2|150701|150611|150727.2|150637.2|150692.2|150602.2|38
1650463700000|2022-04-20 14:08:20|150700.1|150610.1|150696.7|150606.7|150703.1|150613.1|150690.9|150600.9|29
1650463710000|2022-04-20 14:08:30|150704.5|150614.5|150730.4|150640.4|150732.6|150642.6|150704.5|150614.5|38
1650463720000|2022-04-20 14:08:40|150730|150640|150729.6|150639.6|150731|150641|150721.9|150631.9|39
1650463730000|2022-04-20 14:08:50|150729|150639|150707.4|150617.4|150730.6|150640.6|150701.2|150611.2|33
1650463740000|2022-04-20 14:09:00|150701.8|150611.8|150695.5|150605.5|150702.9|150612.9|150689.7|150599.7|35
1650463750000|2022-04-20 14:09:10|150694|150604|150696.2|150606.2|150697.3|150607.3|150688.8|150598.8|34
1650463760000|2022-04-20 14:09:20|150696.1|150606.1|150688|150598|150696.2|150606.2|150688|150598|31
1650463770000|2022-04-20 14:09:30|150690.8|150600.8|150692.2|150602.2|150693|150603|150688.6|150598.6|28
1650463780000|2022-04-20 14:09:40|150691.5|150601.5|150683.3|150593.3|150691.5|150601.5|150679.2|150589.2|37
1650463790000|2022-04-20 14:09:50|150686|150596|150680.3|150590.3|150687.3|150597.3|150679.1|150589.1|30
1650463800000|2022-04-20 14:10:00|150680.6|150590.6|150677.4|150587.4|150680.6|150590.6|150671.9|150581.9|31
1650463810000|2022-04-20 14:10:10|150656.6|150566.6|150628|150538|150656.6|150566.6|150609|150519|38
1650463820000|2022-04-20 14:10:20|150626.5|150536.5|150620|150530|150635.1|150545.1|150619.7|150529.7|35
1650463830000|2022-04-20 14:10:30|150619.2|150529.2|150615.7|150525.7|150624.1|150534.1|150613.5|150523.5|37
1650463840000|2022-04-20 14:10:40|150617.4|150527.4|150600.5|150510.5|150627.6|150537.6|150599.7|150509.7|37
1650463850000|2022-04-20 14:10:50|150602.4|150512.4|150596.8|150506.8|150604.9|150514.9|150593.3|150503.3|37
1650463860000|2022-04-20 14:11:00|150596.6|150506.6|150603.3|150513.3|150606.3|150516.3|150595.2|150505.2|37
1650463870000|2022-04-20 14:11:10|150604.5|150514.5|150624.6|150534.6|150626.7|150536.7|150599.8|150509.8|35
1650463880000|2022-04-20 14:11:20|150625.2|150535.2|150602.5|150512.5|150625.7|150535.7|150602.5|150512.5|39
1650463890000|2022-04-20 14:11:30|150601.6|150511.6|150605.6|150515.6|150608.7|150518.7|150601.2|150511.2|36
1650463900000|2022-04-20 14:11:40|150606|150516|150601|150511|150606|150516|150598.9|150508.9|33
1650463910000|2022-04-20 14:11:50|150601.2|150511.2|150591.8|150501.8|150601.9|150511.9|150585|150495|29
1650463920000|2022-04-20 14:12:00|150592|150502|150626.4|150536.4|150639.7|150549.7|150592|150502|28
1650463930000|2022-04-20 14:12:10|150625.3|150535.3|150620.9|150530.9|150631.6|150541.6|150619.1|150529.1|32
1650463940000|2022-04-20 14:12:20|150620.5|150530.5|150675.9|150585.9|150675.9|150585.9|150614.6|150524.6|33
1650463950000|2022-04-20 14:12:30|150677.1|150587.1|150660.9|150570.9|150679.9|150589.9|150647.1|150557.1|39
1650463960000|2022-04-20 14:12:40|150661.2|150571.2|150633.1|150543.1|150663.5|150573.5|150631.7|150541.7|38
1650463970000|2022-04-20 14:12:50|150633.4|150543.4|150645.8|150555.8|150653.2|150563.2|150633.4|150543.4|36
1650463980000|2022-04-20 14:13:00|150643.1|150553.1|150625.6|150535.6|150643.1|150553.1|150625.1|150535.1|33
1650463990000|2022-04-20 14:13:10|150625.3|150535.3|150622.5|150532.5|150625.6|150535.6|150620.9|150530.9|34
1650464000000|2022-04-20 14:13:20|150623.2|150533.2|150587.5|150497.5|150624.9|150534.9|150584.9|150494.9|37
1650464010000|2022-04-20 14:13:30|150576.7|150486.7|150576.1|150486.1|150586.1|150496.1|150575|150485|25
1650464020000|2022-04-20 14:13:40|150576.2|150486.2|150578.2|150488.2|150579.3|150489.3|150576.2|150486.2|23
1650464030000|2022-04-20 14:13:50|150578.4|150488.4|150595.5|150505.5|150596|150506|150577.9|150487.9|36
1650464040000|2022-04-20 14:14:00|150594.7|150504.7|150591.9|150501.9|150597.6|150507.6|150590.5|150500.5|34
1650464050000|2022-04-20 14:14:10|150592|150502|150592.5|150502.5|150596.3|150506.3|150589.8|150499.8|29
1650464060000|2022-04-20 14:14:20|150593.4|150503.4|150599.8|150509.8|150605.3|150515.3|150590.7|150500.7|29
1650464070000|2022-04-20 14:14:30|150599.3|150509.3|150587|150497|150599.3|150509.3|150586.5|150496.5|33
1650464080000|2022-04-20 14:14:40|150586.7|150496.7|150588|150498|150588.4|150498.4|150586.1|150496.1|34
1650464090000|2022-04-20 14:14:50|150586.8|150496.8|150584.4|150494.4|150587.4|150497.4|150581.1|150491.1|33
1650464100000|2022-04-20 14:15:00|150590.4|150500.4|150592.1|150502.1|150594|150504|150581.1|150491.1|36
1650464110000|2022-04-20 14:15:10|150593.2|150503.2|150598.9|150508.9|150598.9|150508.9|150590.7|150500.7|30
1650464120000|2022-04-20 14:15:20|150600.9|150510.9|150607.7|150517.7|150607.7|150517.7|150597.5|150507.5|37
1650464130000|2022-04-20 14:15:30|150639.8|150549.8|150641|150551|150646|150556|150638.4|150548.4|31
1650464140000|2022-04-20 14:15:40|150642.4|150552.4|150645|150555|150647.3|150557.3|150642.1|150552.1|30
1650464150000|2022-04-20 14:15:50|150639.4|150549.4|150640.3|150550.3|150646.4|150556.4|150638.4|150548.4|37
1650464160000|2022-04-20 14:16:00|150640|150550|150641.4|150551.4|150642.4|150552.4|150639.6|150549.6|21
1650464170000|2022-04-20 14:16:10|150641.1|150551.1|150631.1|150541.1|150641.4|150551.4|150630.3|150540.3|35
1650464180000|2022-04-20 14:16:20|150630.9|150540.9|150685.3|150595.3|150685.3|150595.3|150618.1|150528.1|39
1650464190000|2022-04-20 14:16:30|150687.9|150597.9|150688.3|150598.3|150691.2|150601.2|150683.1|150593.1|34
1650464200000|2022-04-20 14:16:40|150688.7|150598.7|150670.5|150580.5|150689.2|150599.2|150664.2|150574.2|31
1650464210000|2022-04-20 14:16:50|150670.4|150580.4|150668.2|150578.2|150670.4|150580.4|150664.8|150574.8|30
1650464220000|2022-04-20 14:17:00|150668.1|150578.1|150668.7|150578.7|150670.2|150580.2|150666.7|150576.7|22
1650464230000|2022-04-20 14:17:10|150667.2|150577.2|150665.1|150575.1|150668.6|150578.6|150665.1|150575.1|25
1650464240000|2022-04-20 14:17:20|150664.9|150574.9|150663.1|150573.1|150665.1|150575.1|150663.1|150573.1|25
1650464250000|2022-04-20 14:17:30|150662.6|150572.6|150658.5|150568.5|150670.1|150580.1|150656.9|150566.9|33
1650464260000|2022-04-20 14:17:40|150658.2|150568.2|150670.4|150580.4|150670.4|150580.4|150658.2|150568.2|29
1650464270000|2022-04-20 14:17:50|150670.7|150580.7|150703.6|150613.6|150709.1|150619.1|150670.2|150580.2|32
1650464280000|2022-04-20 14:18:00|150704.6|150614.6|150707.5|150617.5|150709.6|150619.6|150701.2|150611.2|33
1650464290000|2022-04-20 14:18:10|150708.1|150618.1|150588.1|150498.1|150708.2|150618.2|150588.1|150498.1|29
1650464300000|2022-04-20 14:18:20|150588.6|150498.6|150610|150520|150610|150520|150588.6|150498.6|36
1650464310000|2022-04-20 14:18:30|150613.2|150523.2|150595.8|150505.8|150613.2|150523.2|150591.4|150501.4|36
1650464320000|2022-04-20 14:18:40|150596.9|150506.9|150600.5|150510.5|150600.9|150510.9|150593.4|150503.4|35
1650464330000|2022-04-20 14:18:50|150604|150514|150632.4|150542.4|150638.1|150548.1|150604|150514|37
1650464340000|2022-04-20 14:19:00|150634.2|150544.2|150635|150545|150656.2|150555.9|150633.9|150526|40
1650464350000|2022-04-20 14:19:10|150636.2|150546.2|150638.8|150548.8|150654.2|150564.2|150636.2|150546.2|37
1650464360000|2022-04-20 14:19:20|150639.4|150549.4|150644.4|150554.4|150644.4|150554.4|150638.4|150548.4|27
1650464370000|2022-04-20 14:19:30|150648.3|150558.3|150648.7|150558.7|150652|150562|150648|150558|36
1650464380000|2022-04-20 14:19:40|150648|150558|150645.7|150555.7|150648|150558|150643.2|150553.2|31
1650464390000|2022-04-20 14:19:50|150645.2|150555.2|150642.7|150552.7|150647.6|150557.6|150642.3|150552.3|35
1650464400000|2022-04-20 14:20:00|150642.6|150552.6|150643.5|150553.5|150645.1|150555.1|150640.5|150550.5|29
1650464410000|2022-04-20 14:20:10|150643.4|150553.4|150652.9|150562.9|150655.1|150565.1|150640|150550|34
1650464420000|2022-04-20 14:20:20|150652.7|150562.7|150649.4|150559.4|150655|150565|150646.5|150556.5|36
1650464430000|2022-04-20 14:20:30|150651.1|150561.1|150637.6|150547.6|150652.7|150562.7|150635|150545|40
1650464440000|2022-04-20 14:20:40|150635.8|150545.8|150593.6|150503.6|150636.4|150546.4|150590.7|150500.7|34
1650464450000|2022-04-20 14:20:50|150591.5|150501.5|150601.5|150511.5|150606.5|150516.5|150589.9|150499.9|34
1650464460000|2022-04-20 14:21:00|150602.2|150512.2|150597.4|150507.4|150604.5|150514.5|150594.9|150504.9|35
1650464470000|2022-04-20 14:21:10|150598.1|150508.1|150597.6|150507.6|150600.6|150510.6|150595.7|150505.7|28
1650464480000|2022-04-20 14:21:20|150596.9|150506.9|150593.5|150503.5|150601|150511|150592.7|150502.7|36
1650464490000|2022-04-20 14:21:30|150593.9|150503.9|150596.9|150506.9|150602|150512|150593.4|150503.4|37
1650464500000|2022-04-20 14:21:40|150598.6|150508.6|150647.5|150557.5|150651.5|150561.5|150597.4|150507.4|40
1650464510000|2022-04-20 14:21:50|150646.3|150556.3|150639.6|150549.6|150647|150557|150639.6|150549.6|30
1650464520000|2022-04-20 14:22:00|150640.4|150550.4|150640.9|150550.9|150640.9|150550.9|150636.8|150546.8|35
1650464530000|2022-04-20 14:22:10|150641.2|150551.2|150609.2|150519.2|150641.2|150551.2|150601|150511|37
1650464540000|2022-04-20 14:22:20|150610.1|150520.1|150614|150524|150619|150529|150608.3|150518.3|33
1650464550000|2022-04-20 14:22:30|150615.6|150525.6|150613.2|150523.2|150616.7|150526.7|150601.9|150511.9|28
1650464560000|2022-04-20 14:22:40|150613|150523|150608.5|150518.5|150613|150523|150606.1|150516.1|23
1650464570000|2022-04-20 14:22:50|150608.6|150518.6|150615.6|150525.6|150616.9|150526.9|150607.5|150517.5|25
1650464580000|2022-04-20 14:23:00|150615.3|150525.3|150623.7|150533.7|150629|150539|150614.4|150524.4|37
1650464590000|2022-04-20 14:23:10|150623.1|150533.1|150629.2|150539.2|150629.2|150539.2|150621.6|150531.6|24
1650464600000|2022-04-20 14:23:20|150628.8|150538.8|150629.5|150539.5|150631.7|150541.7|150628.4|150538.4|26
1650464610000|2022-04-20 14:23:30|150645.4|150555.4|150694.3|150604.3|150694.3|150604.3|150645.4|150555.4|34
1650464620000|2022-04-20 14:23:40|150694.9|150604.9|150696.2|150606.2|150699.1|150609.1|150687.5|150597.5|32
1650464630000|2022-04-20 14:23:50|150699.5|150609.5|150709.6|150619.6|150709.6|150619.6|150698.5|150608.5|33
1650464640000|2022-04-20 14:24:00|150707.7|150617.7|150713.3|150623.3|150715.2|150625.2|150707.7|150617.7|35
1650464650000|2022-04-20 14:24:10|150713.7|150623.7|150714.2|150624.2|150716.7|150626.7|150710.6|150620.6|31
1650464660000|2022-04-20 14:24:20|150714.1|150624.1|150764.9|150674.9|150774.8|150684.8|150713.6|150623.6|35
1650464670000|2022-04-20 14:24:30|150765.6|150675.6|150791.4|150701.4|150796.1|150706.1|150763.9|150673.9|32
1650464680000|2022-04-20 14:24:40|150794.5|150704.5|150824.9|150734.9|150832.4|150742.4|150794.5|150704.5|24
1650464690000|2022-04-20 14:24:50|150823.3|150733.3|150843.1|150753.1|150846.3|150756.3|150823.3|150733.3|25
1650464700000|2022-04-20 14:25:00|150841.6|150751.6|150842.6|150752.6|150844.3|150754.3|150840.4|150750.4|25
1650464710000|2022-04-20 14:25:10|150847.2|150757.2|150839.7|150749.7|150881.7|150791.7|150839.7|150749.7|39
1650464720000|2022-04-20 14:25:20|150848.5|150758.5|150853.7|150763.7|150856.3|150766.3|150842.5|150752.5|36
1650464730000|2022-04-20 14:25:30|150853.9|150763.9|150859.4|150769.4|150859.4|150769.4|150851.9|150761.9|22
1650464740000|2022-04-20 14:25:40|150855.6|150765.6|150863.9|150773.9|150869.1|150779.1|150855.2|150765.2|33
1650464750000|2022-04-20 14:25:50|150864.4|150774.4|150852.5|150762.5|150865.2|150775.2|150851.1|150761.1|24
1650464760000|2022-04-20 14:26:00|150854.4|150764.4|150855|150765|150855|150765|150851.1|150761.1|26
1650464770000|2022-04-20 14:26:10|150855.6|150765.6|150842.3|150752.3|150855.7|150765.7|150841.4|150751.4|32
1650464780000|2022-04-20 14:26:20|150842.4|150752.4|150835|150745|150842.4|150752.4|150832.2|150742.2|26
1650464790000|2022-04-20 14:26:30|150835.2|150745.2|150831.5|150741.5|150836.5|150746.5|150831.5|150741.5|30
1650464800000|2022-04-20 14:26:40|150831.7|150741.7|150834.9|150744.9|150835|150745|150829.1|150739.1|34
1650464810000|2022-04-20 14:26:50|150836|150746|150836|150746|150836.4|150746.4|150828.2|150738.2|36
1650464820000|2022-04-20 14:27:00|150835.6|150745.6|150831.7|150741.7|150837.3|150747.3|150831.4|150741.4|38
1650464830000|2022-04-20 14:27:10|150832.5|150742.5|150836.8|150746.8|150836.8|150746.8|150830.9|150740.9|34
1650464840000|2022-04-20 14:27:20|150836.1|150746.1|150822.2|150732.2|150836.7|150746.7|150820.6|150730.6|38
1650464850000|2022-04-20 14:27:30|150823.5|150733.5|150814.3|150724.3|150824.6|150734.6|150804.9|150714.9|32
1650464860000|2022-04-20 14:27:40|150814.8|150724.8|150822.9|150732.9|150824.6|150734.6|150814.5|150724.5|39
1650464870000|2022-04-20 14:27:50|150822.3|150732.3|150817.5|150727.5|150830.5|150740.5|150814.4|150724.4|32
1650464880000|2022-04-20 14:28:00|150819|150729|150817.8|150727.8|150820.8|150730.8|150809|150719|31
1650464890000|2022-04-20 14:28:10|150815.4|150725.4|150816.7|150726.7|150819.5|150729.5|150811.2|150721.2|35
1650464900000|2022-04-20 14:28:20|150816.4|150726.4|150870.1|150780.1|150872.1|150782.1|150816.4|150726.4|37
1650464910000|2022-04-20 14:28:30|150870|150780|150863.2|150773.2|150871.4|150781.4|150862.4|150772.4|34
1650464920000|2022-04-20 14:28:40|150863.6|150773.6|150867.9|150777.9|150872.3|150782.3|150861.2|150771.2|36
1650464930000|2022-04-20 14:28:50|150867.3|150777.3|150866.9|150776.9|150868.8|150778.8|150865.5|150775.5|27
1650464940000|2022-04-20 14:29:00|150866.7|150776.7|150865.6|150775.6|150866.8|150776.8|150864.6|150774.6|18
1650464950000|2022-04-20 14:29:10|150865|150775|150848.7|150758.7|150866.3|150776.3|150848.7|150758.7|21
1650464960000|2022-04-20 14:29:20|150847.4|150757.4|150837.4|150747.4|150848.3|150758.3|150832.2|150742.2|36
1650464970000|2022-04-20 14:29:30|150838.1|150748.1|150826.7|150736.7|150839.3|150749.3|150818.6|150728.6|35
1650464980000|2022-04-20 14:29:40|150824.4|150734.4|150855.7|150765.7|150857.5|150767.5|150822.3|150732.3|35
1650464990000|2022-04-20 14:29:50|150855.6|150765.6|150852.7|150762.7|150858.7|150768.7|150852.4|150762.4|19
1650465000000|2022-04-20 14:30:00|150853.2|150763.2|150846.6|150756.6|150854.1|150764.1|150840.7|150750.7|30
1650465010000|2022-04-20 14:30:10|150848|150758|150839.3|150749.3|150848|150758|150836.7|150746.7|28
1650465020000|2022-04-20 14:30:20|150837.8|150747.8|150847.3|150757.3|150851.7|150761.7|150837.3|150747.3|25
1650465030000|2022-04-20 14:30:30|150844.8|150754.8|150829.2|150739.2|150844.8|150754.8|150825|150735|31
1650465040000|2022-04-20 14:30:40|150830.1|150740.1|150828.4|150738.4|150835.6|150745.6|150826.9|150736.9|29
1650465050000|2022-04-20 14:30:50|150828.5|150738.5|150840.4|150750.4|150843.5|150753.5|150828.5|150738.5|31
1650465060000|2022-04-20 14:31:00|150840.5|150750.5|150836.2|150746.2|150840.5|150750.5|150833.8|150743.8|24
1650465070000|2022-04-20 14:31:10|150836.1|150746.1|150836.7|150746.7|150838.7|150748.7|150835.7|150745.7|28
1650465080000|2022-04-20 14:31:20|150841|150751|150859.2|150769.2|150861.9|150771.9|150826.1|150736.1|29
1650465090000|2022-04-20 14:31:30|150861.9|150771.9|150860.9|150770.9|150863.6|150773.6|150859.4|150769.4|24
1650465100000|2022-04-20 14:31:40|150861.1|150771.1|150870.8|150780.8|150885.5|150795.5|150858.8|150768.8|32
1650465110000|2022-04-20 14:31:50|150869.1|150779.1|150870.3|150780.3|150873.5|150783.5|150868.9|150778.9|22
1650465120000|2022-04-20 14:32:00|150869.8|150779.8|150873.5|150783.5|150874.8|150784.8|150868.3|150778.3|24
1650465130000|2022-04-20 14:32:10|150873.7|150783.7|150869.4|150779.4|150873.7|150783.7|150869.4|150779.4|20
1650465140000|2022-04-20 14:32:20|150867.4|150777.4|150866.3|150776.3|150870.3|150780.3|150865.5|150775.5|20
1650465150000|2022-04-20 14:32:30|150866.5|150776.5|150868|150778|150868|150778|150865|150775|18
1650465160000|2022-04-20 14:32:40|150868.1|150778.1|150871.4|150781.4|150871.4|150781.4|150867.4|150777.4|29
1650465170000|2022-04-20 14:32:50|150871.5|150781.5|150869|150779|150871.5|150781.5|150868.7|150778.7|20
1650465180000|2022-04-20 14:33:00|150869.1|150779.1|150871.4|150781.4|150876|150786|150869.1|150779.1|22
1650465190000|2022-04-20 14:33:10|150871.7|150781.7|150871.7|150781.7|150875.1|150785.1|150871.7|150781.7|18
1650465200000|2022-04-20 14:33:20|150872.4|150782.4|150870.8|150780.8|150872.8|150782.8|150869.9|150779.9|28
1650465210000|2022-04-20 14:33:30|150871.1|150781.1|150876.1|150786.1|150876.1|150786.1|150871|150781|18
1650465220000|2022-04-20 14:33:40|150876.2|150786.2|150886.9|150796.9|150886.9|150796.9|150876.2|150786.2|34
1650465230000|2022-04-20 14:33:50|150887.2|150797.2|150884.7|150794.7|150887.2|150797.2|150881.9|150791.9|20
1650465240000|2022-04-20 14:34:00|150886.1|150796.1|150879.5|150789.5|150886.1|150796.1|150879.3|150789.3|18
1650465250000|2022-04-20 14:34:10|150879|150789|150881.7|150791.7|150882.6|150792.6|150878.9|150788.9|13
1650465260000|2022-04-20 14:34:20|150880.4|150790.4|150874.7|150784.7|150880.4|150790.4|150871.9|150781.9|20
1650465270000|2022-04-20 14:34:30|150875|150785|150867.7|150777.7|150876.8|150786.8|150862.8|150772.8|26
1650465280000|2022-04-20 14:34:40|150867.3|150777.3|150862.3|150772.3|150867.3|150777.3|150862.3|150772.3|20
1650465290000|2022-04-20 14:34:50|150863|150773|150864.5|150774.5|150864.9|150774.9|150862.7|150772.7|19
1650465300000|2022-04-20 14:35:00|150864.9|150774.9|150861.2|150771.2|150866.6|150776.6|150860.5|150770.5|27
1650465310000|2022-04-20 14:35:10|150861.3|150771.3|150802.6|150712.6|150862.2|150772.2|150793.4|150703.4|30
1650465320000|2022-04-20 14:35:20|150803.6|150713.6|150799.7|150709.7|150803.6|150713.6|150796.9|150706.9|20
1650465330000|2022-04-20 14:35:30|150798.9|150708.9|150798.8|150708.8|150799.2|150709.2|150795.7|150705.7|22
1650465340000|2022-04-20 14:35:40|150798.7|150708.7|150799.7|150709.7|150801.4|150711.4|150797.6|150707.6|19
1650465350000|2022-04-20 14:35:50|150799.8|150709.8|150868.5|150778.5|150870.9|150780.9|150799.8|150709.8|31
1650465360000|2022-04-20 14:36:00|150867.3|150777.3|150799.7|150709.7|150872.5|150782.5|150792.7|150702.7|36
1650465370000|2022-04-20 14:36:10|150800.2|150710.2|150821.1|150731.1|150821.1|150731.1|150796.1|150706.1|30
1650465380000|2022-04-20 14:36:20|150824.2|150734.2|150832.3|150742.3|150834.7|150744.7|150824.2|150734.2|39
1650465390000|2022-04-20 14:36:30|150833|150743|150830.4|150740.4|150833.5|150743.5|150826.8|150736.8|35
1650465400000|2022-04-20 14:36:40|150830.8|150740.8|150819|150729|150831.3|150741.3|150819|150729|30
1650465410000|2022-04-20 14:36:50|150820.6|150730.6|150824.9|150734.9|150825.2|150735.2|150819.1|150729.1|22
1650465420000|2022-04-20 14:37:00|150825|150735|150822.6|150732.6|150825.7|150735.7|150822.2|150732.2|24
1650465430000|2022-04-20 14:37:10|150823.3|150733.3|150825.2|150735.2|150826.9|150736.9|150823.2|150733.2|28
1650465440000|2022-04-20 14:37:20|150825.1|150735.1|150821.8|150731.8|150825.6|150735.6|150821.8|150731.8|31
1650465450000|2022-04-20 14:37:30|150821.9|150731.9|150823.2|150733.2|150824.3|150734.3|150821.5|150731.5|24
1650465460000|2022-04-20 14:37:40|150823.3|150733.3|150821.9|150731.9|150824.9|150734.9|150819.9|150729.9|28
1650465470000|2022-04-20 14:37:50|150822|150732|150827.4|150737.4|150827.4|150737.4|150817.3|150727.3|33
1650465480000|2022-04-20 14:38:00|150827.9|150737.9|150828.5|150738.5|150830.7|150740.7|150827.5|150737.5|30
1650465490000|2022-04-20 14:38:10|150828.3|150738.3|150828|150738|150832.9|150742.9|150827.6|150737.6|23
1650465500000|2022-04-20 14:38:20|150828.4|150738.4|150826.4|150736.4|150828.4|150738.4|150822|150732|17
1650465510000|2022-04-20 14:38:30|150809.4|150719.4|150811.9|150721.9|150813.6|150723.6|150805|150715|32
1650465520000|2022-04-20 14:38:40|150811.7|150721.7|150813.9|150723.9|150815.4|150725.4|150801|150711|33
1650465530000|2022-04-20 14:38:50|150813.1|150723.1|150818.3|150728.3|150822.3|150732.3|150809|150719|37
1650465540000|2022-04-20 14:39:00|150823.6|150733.6|150833.2|150743.2|150838.2|150748.2|150823.6|150733.6|35
1650465550000|2022-04-20 14:39:10|150833.5|150743.5|150822.6|150732.6|150834.6|150744.6|150820.5|150730.5|35
1650465560000|2022-04-20 14:39:20|150822.8|150732.8|150810.7|150720.7|150823.6|150733.6|150803.5|150713.5|38
1650465570000|2022-04-20 14:39:30|150812.2|150722.2|150808.5|150718.5|150814.1|150724.1|150807.3|150717.3|35
1650465580000|2022-04-20 14:39:40|150807.7|150717.7|150814|150724|150814|150724|150807.7|150717.7|31
1650465590000|2022-04-20 14:39:50|150811|150721|150821|150731|150824|150734|150804.4|150714.4|35
1650465600000|2022-04-20 14:40:00|150821.4|150731.4|150765|150675|150821.4|150731.4|150757.7|150667.7|37
1650465610000|2022-04-20 14:40:10|150764.8|150674.8|150767|150677|150773.6|150683.6|150761.2|150671.2|38
1650465620000|2022-04-20 14:40:20|150768.7|150678.7|150764.8|150674.8|150768.7|150678.7|150759.4|150669.4|35
1650465630000|2022-04-20 14:40:30|150764.9|150674.9|150743.3|150653.3|150765.9|150675.9|150738.4|150648.4|38
1650465640000|2022-04-20 14:40:40|150743|150653|150759.1|150669.1|150759.1|150669.1|150742.4|150652.4|33
1650465650000|2022-04-20 14:40:50|150758.8|150668.8|150759.5|150669.5|150761.7|150671.7|150758.2|150668.2|28
1650465660000|2022-04-20 14:41:00|150759.4|150669.4|150756.1|150666.1|150761|150671|150756.1|150666.1|32
1650465670000|2022-04-20 14:41:10|150755.9|150665.9|150759.1|150669.1|150760.2|150670.2|150755.5|150665.5|26
1650465680000|2022-04-20 14:41:20|150758.7|150668.7|150762.6|150672.6|150769.3|150679.3|150758.7|150668.7|35
1650465690000|2022-04-20 14:41:30|150761.8|150671.8|150772.9|150682.9|150772.9|150682.9|150760.1|150670.1|34
1650465700000|2022-04-20 14:41:40|150773.7|150683.7|150761.8|150671.8|150773.9|150683.9|150761.1|150671.1|35
1650465710000|2022-04-20 14:41:50|150761.9|150671.9|150773.9|150683.9|150778.4|150688.4|150761.9|150671.9|37
1650465720000|2022-04-20 14:42:00|150781.6|150691.6|150829.8|150739.8|150830.8|150740.8|150781.6|150691.6|33
1650465730000|2022-04-20 14:42:10|150829.3|150739.3|150841.7|150751.7|150845.7|150755.7|150828.3|150738.3|35
1650465740000|2022-04-20 14:42:20|150841.6|150751.6|150864.1|150774.1|150864.4|150774.4|150840.7|150750.7|29
1650465750000|2022-04-20 14:42:30|150863.8|150773.8|150842.2|150752.2|150864.6|150774.6|150836|150746|31
1650465760000|2022-04-20 14:42:40|150842|150752|150799.6|150709.6|150842.7|150752.7|150792.2|150702.2|35
1650465770000|2022-04-20 14:42:50|150799.8|150709.8|150815.7|150725.7|150815.7|150725.7|150798.5|150708.5|31
1650465780000|2022-04-20 14:43:00|150818.8|150728.8|150817|150727|150819.7|150729.7|150813.5|150723.5|33
1650465790000|2022-04-20 14:43:10|150819|150729|150800.3|150710.3|150819.6|150729.6|150800.1|150710.1|34
1650465800000|2022-04-20 14:43:20|150801.2|150711.2|150798.7|150708.7|150803.1|150713.1|150798.7|150708.7|31
1650465810000|2022-04-20 14:43:30|150798.2|150708.2|150796.2|150706.2|150798.2|150708.2|150794.4|150704.4|37
1650465820000|2022-04-20 14:43:40|150795.8|150705.8|150805.1|150715.1|150805.1|150715.1|150795.4|150705.4|37
1650465830000|2022-04-20 14:43:50|150805.5|150715.5|150800.9|150710.9|150809.3|150719.3|150799.8|150709.8|28
1650465840000|2022-04-20 14:44:00|150801.2|150711.2|150796.2|150706.2|150803.1|150713.1|150794.4|150704.4|34
1650465850000|2022-04-20 14:44:10|150795.9|150705.9|150795.9|150705.9|150797.2|150707.2|150791.9|150701.9|21
1650465860000|2022-04-20 14:44:20|150796.5|150706.5|150791.5|150701.5|150797.2|150707.2|150789.9|150699.9|29
1650465870000|2022-04-20 14:44:30|150793.5|150703.5|150787.7|150697.7|150793.5|150703.5|150786|150696|32
1650465880000|2022-04-20 14:44:40|150788.1|150698.1|150753|150663|150791|150701|150751.2|150661.2|31
1650465890000|2022-04-20 14:44:50|150755.6|150665.6|150751.2|150661.2|150755.6|150665.6|150748.6|150658.6|36
1650465900000|2022-04-20 14:45:00|150750.9|150660.9|150724.5|150634.5|150750.9|150660.9|150724.5|150634.5|33
1650465910000|2022-04-20 14:45:10|150726|150636|150730.2|150640.2|150734.3|150644.3|150722.6|150632.6|37
1650465920000|2022-04-20 14:45:20|150729.2|150639.2|150722.9|150632.9|150735.3|150645.3|150721.4|150631.4|36
1650465930000|2022-04-20 14:45:30|150726.3|150636.3|150732.8|150642.8|150732.8|150642.8|150719.3|150629.3|39
1650465940000|2022-04-20 14:45:40|150739|150649|150697.9|150607.9|150739|150649|150685.2|150595.2|34
1650465950000|2022-04-20 14:45:50|150698.9|150608.9|150700|150610|150701.7|150611.7|150698.9|150608.9|24
1650465960000|2022-04-20 14:46:00|150699.8|150609.8|150695.1|150605.1|150700.7|150610.7|150693.9|150603.9|30
1650465970000|2022-04-20 14:46:10|150692.3|150602.3|150693.5|150603.5|150695|150605|150689.4|150599.4|34
1650465980000|2022-04-20 14:46:20|150693.7|150603.7|150691.6|150601.6|150695.7|150605.7|150690.3|150600.3|30
1650465990000|2022-04-20 14:46:30|150691.2|150601.2|150690.9|150600.9|150693.2|150603.2|150690.7|150600.7|21
1650466000000|2022-04-20 14:46:40|150691|150601|150638.1|150548.1|150711.7|150601.4|150636.2|150546.2|33
1650466010000|2022-04-20 14:46:50|150639.5|150549.5|150642.7|150552.7|150642.7|150552.7|150638.4|150548.4|33
1650466020000|2022-04-20 14:47:00|150643|150553|150643.7|150553.7|150644.5|150554.5|150638.7|150548.7|29
1650466030000|2022-04-20 14:47:10|150641.7|150551.7|150641.4|150551.4|150644|150554|150640.5|150550.5|27
1650466040000|2022-04-20 14:47:20|150642.9|150552.9|150643.5|150553.5|150643.5|150553.5|150640.7|150550.7|22
1650466050000|2022-04-20 14:47:30|150643.1|150553.1|150642.8|150552.8|150643.9|150553.9|150639.2|150549.2|20
1650466060000|2022-04-20 14:47:40|150643.2|150553.2|150686.7|150596.7|150712.1|150622.1|150639.7|150549.7|36
1650466070000|2022-04-20 14:47:50|150689.9|150599.9|150682|150592|150689.9|150599.9|150680.7|150590.7|30
1650466080000|2022-04-20 14:48:00|150681.6|150591.6|150700.5|150610.5|150708.3|150618.3|150681.6|150591.6|34
1650466090000|2022-04-20 14:48:10|150700|150610|150699.4|150609.4|150702|150612|150697.8|150607.8|22
1650466100000|2022-04-20 14:48:20|150699.6|150609.6|150631|150541|150699.8|150609.8|150618.7|150528.7|31
1650466110000|2022-04-20 14:48:30|150626.6|150536.6|150637.9|150547.9|150637.9|150547.9|150626.6|150536.6|33
1650466120000|2022-04-20 14:48:40|150638.1|150548.1|150640.6|150550.6|150651.4|150561.4|150633.9|150543.9|35
1650466130000|2022-04-20 14:48:50|150648.9|150558.9|150648.2|150558.2|150653.4|150563.4|150642.5|150552.5|34
1650466140000|2022-04-20 14:49:00|150645.4|150555.4|150649.3|150559.3|150650.6|150560.6|150645.4|150555.4|34
1650466150000|2022-04-20 14:49:10|150651.2|150561.2|150652.7|150562.7|150654.8|150564.8|150647.2|150557.2|34
1650466160000|2022-04-20 14:49:20|150652.1|150562.1|150657|150567|150657.1|150567.1|150650.7|150560.7|36
1650466170000|2022-04-20 14:49:30|150657.9|150567.9|150652.1|150562.1|150657.9|150567.9|150651.9|150561.9|29
1650466180000|2022-04-20 14:49:40|150652|150562|150654.9|150564.9|150657|150567|150649.7|150559.7|29
1650466190000|2022-04-20 14:49:50|150654.8|150564.8|150652.2|150562.2|150660.2|150570.2|150651.4|150561.4|36
1650466200000|2022-04-20 14:50:00|150651.7|150561.7|150632.4|150542.4|150653.2|150563.2|150629.6|150539.6|36
1650466210000|2022-04-20 14:50:10|150632.1|150542.1|150660.4|150570.4|150660.4|150570.4|150630.4|150540.4|32
1650466220000|2022-04-20 14:50:20|150660.3|150570.3|150646.9|150556.9|150663.4|150573.4|150645.9|150555.9|38
1650466230000|2022-04-20 14:50:30|150646.8|150556.8|150648.2|150558.2|150650.6|150560.6|150645.7|150555.7|31
1650466240000|2022-04-20 14:50:40|150647.2|150557.2|150648.1|150558.1|150650|150560|150647.2|150557.2|30
1650466250000|2022-04-20 14:50:50|150648|150558|150651.2|150561.2|150653.8|150563.8|150646|150556|39
1650466260000|2022-04-20 14:51:00|150650.8|150560.8|150646.3|150556.3|150651|150561|150643.2|150553.2|36
1650466270000|2022-04-20 14:51:10|150643.4|150553.4|150592.4|150502.4|150645|150555|150583.5|150493.5|37
1650466280000|2022-04-20 14:51:20|150592.8|150502.8|150592.5|150502.5|150597.5|150507.5|150591.6|150501.6|34
1650466290000|2022-04-20 14:51:30|150592.4|150502.4|150596.7|150506.7|150596.8|150506.8|150591.5|150501.5|28
1650466300000|2022-04-20 14:51:40|150596.8|150506.8|150595.7|150505.7|150597|150507|150594|150504|27
1650466310000|2022-04-20 14:51:50|150596|150506|150605.1|150515.1|150605.7|150515.7|150594.8|150504.8|33
1650466320000|2022-04-20 14:52:00|150604.9|150514.9|150590.8|150500.8|150604.9|150514.9|150590.8|150500.8|25
1650466330000|2022-04-20 14:52:10|150591.6|150501.6|150588.6|150498.6|150594.2|150504.2|150585.6|150495.6|31
1650466340000|2022-04-20 14:52:20|150587.3|150497.3|150583.8|150493.8|150592.2|150502.2|150583.1|150493.1|33
1650466350000|2022-04-20 14:52:30|150584.2|150494.2|150587.3|150497.3|150587.5|150497.5|150582.8|150492.8|36
1650466360000|2022-04-20 14:52:40|150587.4|150497.4|150585.9|150495.9|150588.6|150498.6|150585.6|150495.6|35
1650466370000|2022-04-20 14:52:50|150585.4|150495.4|150586.7|150496.7|150587.7|150497.7|150585.1|150495.1|27
1650466380000|2022-04-20 14:53:00|150586.3|150496.3|150589.8|150499.8|150589.8|150499.8|150586.3|150496.3|22
1650466390000|2022-04-20 14:53:10|150589.7|150499.7|150587.1|150497.1|150593|150503|150586.2|150496.2|33
1650466400000|2022-04-20 14:53:20|150589.6|150499.6|150591.1|150501.1|150591.5|150501.5|150587.4|150497.4|26
1650466410000|2022-04-20 14:53:30|150590.2|150500.2|150592.3|150502.3|150592.3|150502.3|150586.3|150496.3|19
1650466420000|2022-04-20 14:53:40|150589.4|150499.4|150600.3|150510.3|150604.7|150514.7|150587.5|150497.5|29
1650466430000|2022-04-20 14:53:50|150601|150511|150598.1|150508.1|150603.1|150513.1|150595.2|150505.2|35
1650466440000|2022-04-20 14:54:00|150597.7|150507.7|150593.7|150503.7|150601|150511|150588.9|150498.9|39
1650466450000|2022-04-20 14:54:10|150587.8|150497.8|150585.3|150495.3|150596.9|150506.9|150584.8|150494.8|36
1650466460000|2022-04-20 14:54:20|150586.1|150496.1|150588.4|150498.4|150588.9|150498.9|150583.2|150493.2|34
1650466470000|2022-04-20 14:54:30|150587.9|150497.9|150587.3|150497.3|150590.4|150500.4|150580.5|150490.5|35
1650466480000|2022-04-20 14:54:40|150587.8|150497.8|150582.1|150492.1|150587.9|150497.9|150574.8|150484.8|30
1650466490000|2022-04-20 14:54:50|150579.8|150489.8|150576.6|150486.6|150581.9|150491.9|150574.7|150484.7|33
1650466500000|2022-04-20 14:55:00|150555.7|150465.7|150541|150451|150555.7|150465.7|150535.9|150445.9|38
1650466510000|2022-04-20 14:55:10|150543.5|150453.5|150544.2|150454.2|150549|150459|150540|150450|38
1650466520000|2022-04-20 14:55:20|150542|150452|150540.6|150450.6|150545|150455|150540|150450|36
1650466530000|2022-04-20 14:55:30|150540|150450|150510.8|150420.8|150542.8|150452.8|150503.8|150413.8|30
1650466540000|2022-04-20 14:55:40|150510.2|150420.2|150509.1|150419.1|150510.2|150420.2|150506.8|150416.8|18
1650466550000|2022-04-20 14:55:50|150506.8|150416.8|150511|150421|150516.7|150426.7|150505.2|150415.2|19
1650466560000|2022-04-20 14:56:00|150509.8|150419.8|150514.9|150424.9|150514.9|150424.9|150505.8|150415.8|22
1650466570000|2022-04-20 14:56:10|150514.8|150424.8|150504.6|150414.6|150515.7|150425.7|150504.6|150414.6|23
1650466580000|2022-04-20 14:56:20|150504.9|150414.9|150501.3|150411.3|150506.9|150416.9|150501.3|150411.3|20
1650466590000|2022-04-20 14:56:30|150501.7|150411.7|150501|150411|150503.8|150413.8|150500.1|150410.1|25
1650466600000|2022-04-20 14:56:40|150500.6|150410.6|150507.8|150417.8|150507.8|150417.8|150500.6|150410.6|23
1650466610000|2022-04-20 14:56:50|150508|150418|150519.4|150429.4|150528.4|150438.4|150506|150416|26
1650466620000|2022-04-20 14:57:00|150522.1|150432.1|150518.9|150428.9|150522.1|150432.1|150504|150414|26
1650466630000|2022-04-20 14:57:10|150518.5|150428.5|150515.4|150425.4|150518.5|150428.5|150513.4|150423.4|21
1650466640000|2022-04-20 14:57:20|150516.1|150426.1|150514.9|150424.9|150516.2|150426.2|150514|150424|26
1650466650000|2022-04-20 14:57:30|150519.3|150429.3|150518.1|150428.1|150520.5|150430.5|150501.6|150411.6|34
1650466660000|2022-04-20 14:57:40|150518.4|150428.4|150521.5|150431.5|150523.1|150433.1|150515.3|150425.3|28
1650466670000|2022-04-20 14:57:50|150536.5|150446.5|150587.2|150497.2|150600.9|150510.9|150536.5|150446.5|38
1650466680000|2022-04-20 14:58:00|150586.9|150496.9|150601|150511|150601|150511|150584.9|150494.9|23
1650466690000|2022-04-20 14:58:10|150603.2|150513.2|150605.5|150515.5|150632.3|150542.3|150603.2|150513.2|32
1650466700000|2022-04-20 14:58:20|150607.4|150517.4|150597.4|150507.4|150608.7|150518.7|150570.3|150480.3|33
1650466710000|2022-04-20 14:58:30|150595.4|150505.4|150595.3|150505.3|150601.7|150511.7|150595.1|150505.1|35
1650466720000|2022-04-20 14:58:40|150595.2|150505.2|150593.2|150503.2|150597.2|150507.2|150593.2|150503.2|32
1650466730000|2022-04-20 14:58:50|150592.4|150502.4|150601.6|150511.6|150605.6|150515.6|150591.8|150501.8|33
1650466740000|2022-04-20 14:59:00|150601.9|150511.9|150614.2|150524.2|150614.2|150524.2|150600|150510|35
1650466750000|2022-04-20 14:59:10|150613.9|150523.9|150609.6|150519.6|150615.5|150525.5|150600.1|150510.1|37
1650466760000|2022-04-20 14:59:20|150608.7|150518.7|150616.6|150526.6|150616.6|150526.6|150608.4|150518.4|37
1650466770000|2022-04-20 14:59:30|150622|150532|150625.2|150535.2|150627.9|150537.9|150618.5|150528.5|35
1650466780000|2022-04-20 14:59:40|150624.4|150534.4|150624.8|150534.8|150631.9|150541.9|150623.9|150533.9|35
1650466790000|2022-04-20 14:59:50|150626.3|150536.3|150618.5|150528.5|150650.8|150560.8|150617.8|150527.8|38
1650466800000|2022-04-20 15:00:00|150618.1|150528.1|150613|150523|150621.8|150531.8|150610.8|150520.8|37
1650466810000|2022-04-20 15:00:10|150619.1|150529.1|150616.9|150526.9|150649.5|150559.5|150614.9|150524.9|38
1650466820000|2022-04-20 15:00:20|150614|150524|150615.4|150525.4|150615.4|150525.4|150606.3|150516.3|36
1650466830000|2022-04-20 15:00:30|150619|150529|150615.1|150525.1|150619|150529|150611.7|150521.7|32
1650466840000|2022-04-20 15:00:40|150615.2|150525.2|150620.5|150530.5|150623|150533|150615.2|150525.2|30
1650466850000|2022-04-20 15:00:50|150640.3|150550.3|150657.2|150567.2|150669.4|150579.4|150640.3|150550.3|35
1650466860000|2022-04-20 15:01:00|150657.9|150567.9|150652.1|150562.1|150674.5|150584.5|150652.1|150562.1|29
1650466870000|2022-04-20 15:01:10|150653.1|150563.1|150651.9|150561.9|150659.2|150569.2|150649.6|150559.6|32
1650466880000|2022-04-20 15:01:20|150651.7|150561.7|150646.3|150556.3|150653|150563|150646.3|150556.3|27
1650466890000|2022-04-20 15:01:30|150647.3|150557.3|150676|150586|150683.8|150593.8|150645.3|150555.3|32
1650466900000|2022-04-20 15:01:40|150676.7|150586.7|150681.3|150591.3|150704.9|150614.9|150673.2|150583.2|36
1650466910000|2022-04-20 15:01:50|150681.4|150591.4|150684.4|150594.4|150704.9|150614.9|150675.3|150585.3|28
1650466920000|2022-04-20 15:02:00|150686.6|150596.6|150696|150606|150699.6|150609.6|150685.3|150595.3|33
1650466930000|2022-04-20 15:02:10|150697.1|150607.1|150690|150600|150697.1|150607.1|150689.7|150599.7|35
1650466940000|2022-04-20 15:02:20|150689.7|150599.7|150695.8|150605.8|150695.9|150605.9|150689.7|150599.7|30
1650466950000|2022-04-20 15:02:30|150694.7|150604.7|150700.7|150610.7|150703|150613|150693.9|150603.9|32
1650466960000|2022-04-20 15:02:40|150699.4|150609.4|150694.7|150604.7|150704.2|150614.2|150693.4|150603.4|27
1650466970000|2022-04-20 15:02:50|150696.7|150606.7|150699.2|150609.2|150701|150611|150694.3|150604.3|28
1650466980000|2022-04-20 15:03:00|150698.6|150608.6|150697.7|150607.7|150699|150609|150696|150606|26
1650466990000|2022-04-20 15:03:10|150698.1|150608.1|150685.7|150595.7|150698.1|150608.1|150685.1|150595.1|28
1650467000000|2022-04-20 15:03:20|150685.1|150595.1|150687.1|150597.1|150687.2|150597.2|150684.7|150594.7|29
1650467010000|2022-04-20 15:03:30|150687.2|150597.2|150690.6|150600.6|150693.8|150603.8|150686.7|150596.7|28
1650467020000|2022-04-20 15:03:40|150689.3|150599.3|150687.9|150597.9|150690.6|150600.6|150685.7|150595.7|23
1650467030000|2022-04-20 15:03:50|150686.8|150596.8|150682|150592|150687.9|150597.9|150677.9|150587.9|23
1650467040000|2022-04-20 15:04:00|150682.1|150592.1|150651.1|150561.1|150682.1|150592.1|150646.9|150556.9|31
1650467050000|2022-04-20 15:04:10|150650.9|150560.9|150637.5|150547.5|150651.9|150561.9|150637.5|150547.5|25
1650467060000|2022-04-20 15:04:20|150638.4|150548.4|150616.9|150526.9|150640.9|150550.9|150612.6|150522.6|32
1650467070000|2022-04-20 15:04:30|150617.1|150527.1|150624.6|150534.6|150627.9|150537.9|150611.9|150521.9|31
1650467080000|2022-04-20 15:04:40|150624.3|150534.3|150633.2|150543.2|150633.2|150543.2|150624.3|150534.3|20
1650467090000|2022-04-20 15:04:50|150645.6|150555.6|150659.7|150569.7|150666.6|150576.6|150645.6|150555.6|37
1650467100000|2022-04-20 15:05:00|150661.7|150571.7|150688.3|150598.3|150688.3|150598.3|150661.7|150571.7|35
1650467110000|2022-04-20 15:05:10|150686.2|150596.2|150684.8|150594.8|150689.6|150599.6|150675.5|150585.5|31
1650467120000|2022-04-20 15:05:20|150684.1|150594.1|150672.8|150582.8|150686.5|150596.5|150671.1|150581.1|29
1650467130000|2022-04-20 15:05:30|150672.9|150582.9|150674.1|150584.1|150674.6|150584.6|150670.8|150580.8|27
1650467140000|2022-04-20 15:05:40|150673.2|150583.2|150678.3|150588.3|150680|150590|150672.7|150582.7|23
1650467150000|2022-04-20 15:05:50|150677.7|150587.7|150679.5|150589.5|150680.2|150590.2|150674|150584|21
1650467160000|2022-04-20 15:06:00|150680|150590|150660.6|150570.6|150680.4|150590.4|150660.6|150570.6|30
1650467170000|2022-04-20 15:06:10|150661.4|150571.4|150660.5|150570.5|150661.9|150571.9|150659|150569|28
1650467180000|2022-04-20 15:06:20|150660.2|150570.2|150635.6|150545.6|150660.8|150570.8|150631.4|150541.4|24
1650467190000|2022-04-20 15:06:30|150635.3|150545.3|150624.7|150534.7|150636.3|150546.3|150624.7|150534.7|29
1650467200000|2022-04-20 15:06:40|150616.4|150526.4|150602.2|150512.2|150616.4|150526.4|150600.3|150510.3|23
1650467210000|2022-04-20 15:06:50|150602.6|150512.6|150603|150513|150604.3|150514.3|150600.1|150510.1|21
1650467220000|2022-04-20 15:07:00|150604.2|150514.2|150599.5|150509.5|150604.2|150514.2|150599.5|150509.5|18
1650467230000|2022-04-20 15:07:10|150599.6|150509.6|150602.7|150512.7|150605.6|150515.6|150599.3|150509.3|25
1650467240000|2022-04-20 15:07:20|150605.4|150515.4|150599.8|150509.8|150605.9|150515.9|150595.9|150505.9|25
1650467250000|2022-04-20 15:07:30|150598.8|150508.8|150720|150630|150723.1|150633.1|150596.9|150506.9|34
1650467260000|2022-04-20 15:07:40|150715.9|150625.9|150716.6|150626.6|150725.1|150635.1|150710.3|150620.3|26
1650467270000|2022-04-20 15:07:50|150731|150641|150708|150618|150731|150641|150701.8|150611.8|32
1650467280000|2022-04-20 15:08:00|150707.5|150617.5|150709.3|150619.3|150714.3|150624.3|150707.5|150617.5|27
1650467290000|2022-04-20 15:08:10|150732.8|150642.8|150741.7|150651.7|150744.5|150654.5|150732.7|150642.7|39
1650467300000|2022-04-20 15:08:20|150740.4|150650.4|150755.4|150665.4|150759.7|150669.7|150737.6|150647.6|38
1650467310000|2022-04-20 15:08:30|150761.5|150671.5|150762.4|150672.4|150765.7|150675.7|150754.1|150664.1|37
1650467320000|2022-04-20 15:08:40|150762.2|150672.2|150739|150649|150765|150675|150728.8|150638.8|40
1650467330000|2022-04-20 15:08:50|150737.6|150647.6|150742|150652|150742.2|150652.2|150734.6|150644.6|39
1650467340000|2022-04-20 15:09:00|150742.3|150652.3|150751.1|150661.1|150752.3|150662.3|150737.4|150647.4|33
1650467350000|2022-04-20 15:09:10|150750.4|150660.4|150740.8|150650.8|150751.5|150661.5|150735.4|150645.4|35
1650467360000|2022-04-20 15:09:20|150740.3|150650.3|150744|150654|150747.1|150657.1|150739.2|150649.2|32
1650467370000|2022-04-20 15:09:30|150745|150655|150749|150659|150752.6|150662.6|150743.4|150653.4|32
1650467380000|2022-04-20 15:09:40|150748.3|150658.3|150744.8|150654.8|150749.8|150659.8|150743.3|150653.3|28
1650467390000|2022-04-20 15:09:50|150744.6|150654.6|150746.8|150656.8|150749.8|150659.8|150744.6|150654.6|26
1650467400000|2022-04-20 15:10:00|150746.7|150656.7|150748|150658|150750.5|150660.5|150743.2|150653.2|37
1650467410000|2022-04-20 15:10:10|150748.5|150658.5|150742.7|150652.7|150748.5|150658.5|150742.7|150652.7|35
1650467420000|2022-04-20 15:10:20|150742.2|150652.2|150742.9|150652.9|150750.1|150660.1|150736.4|150646.4|35
1650467430000|2022-04-20 15:10:30|150751.4|150661.4|150754.5|150664.5|150758.9|150668.9|150745.2|150655.2|34
1650467440000|2022-04-20 15:10:40|150754.4|150664.4|150756.6|150666.6|150759|150669|150752.3|150662.3|33
1650467450000|2022-04-20 15:10:50|150756.8|150666.8|150743.8|150653.8|150756.9|150666.9|150743.8|150653.8|35
1650467460000|2022-04-20 15:11:00|150744.9|150654.9|150739.8|150649.8|150746.3|150656.3|150739.4|150649.4|31
1650467470000|2022-04-20 15:11:10|150738.6|150648.6|150746.3|150656.3|150748.5|150658.5|150738.3|150648.3|30
1650467480000|2022-04-20 15:11:20|150746.9|150656.9|150801.7|150711.7|150801.7|150711.7|150745.2|150655.2|39
1650467490000|2022-04-20 15:11:30|150805.2|150715.2|150802.6|150712.6|150809.3|150719.3|150801.3|150711.3|36
1650467500000|2022-04-20 15:11:40|150802.4|150712.4|150806.6|150716.6|150807.3|150717.3|150800.9|150710.9|34
1650467510000|2022-04-20 15:11:50|150806.7|150716.7|150808.2|150718.2|150813.5|150723.5|150806.6|150716.6|34
1650467520000|2022-04-20 15:12:00|150807.2|150717.2|150802.9|150712.9|150810.9|150720.9|150802.5|150712.5|38
1650467530000|2022-04-20 15:12:10|150804|150714|150807.2|150717.2|150809.3|150719.3|150803.2|150713.2|30
1650467540000|2022-04-20 15:12:20|150806.9|150716.9|150803.8|150713.8|150806.9|150716.9|150803.2|150713.2|23
1650467550000|2022-04-20 15:12:30|150803.6|150713.6|150787.8|150697.8|150817.3|150727.3|150787.8|150697.8|38
1650467560000|2022-04-20 15:12:40|150791.1|150701.1|150791.1|150701.1|150795.2|150705.2|150786.3|150696.3|26
1650467570000|2022-04-20 15:12:50|150791.2|150701.2|150812.7|150722.7|150814.5|150724.5|150791.2|150701.2|38
1650467580000|2022-04-20 15:13:00|150811.8|150721.8|150801.9|150711.9|150811.8|150721.8|150796.1|150706.1|38
1650467590000|2022-04-20 15:13:10|150803.5|150713.5|150811.4|150721.4|150811.6|150721.6|150803.5|150713.5|28
1650467600000|2022-04-20 15:13:20|150810.7|150720.7|150810.3|150720.3|150816.4|150726.4|150809.7|150719.7|28
1650467610000|2022-04-20 15:13:30|150810.8|150720.8|150812.4|150722.4|150815.2|150725.2|150808.3|150718.3|30
1650467620000|2022-04-20 15:13:40|150807.9|150717.9|150837.8|150747.8|150844.2|150754.2|150806.5|150716.5|30
1650467630000|2022-04-20 15:13:50|150859.4|150769.4|150882.1|150792.1|150887.9|150797.9|150859.4|150769.4|34
1650467640000|2022-04-20 15:14:00|150885.7|150795.7|150875.8|150785.8|150890.6|150800.6|150874.9|150784.9|37
1650467650000|2022-04-20 15:14:10|150875.7|150785.7|150870.8|150780.8|150876.3|150786.3|150870.5|150780.5|20
1650467660000|2022-04-20 15:14:20|150870.6|150780.6|150874.2|150784.2|150876.4|150786.4|150870.3|150780.3|18
1650467670000|2022-04-20 15:14:30|150874.3|150784.3|150875.2|150785.2|150875.6|150785.6|150873.5|150783.5|17
1650467680000|2022-04-20 15:14:40|150875.5|150785.5|150877.6|150787.6|150877.6|150787.6|150873.8|150783.8|15
1650467690000|2022-04-20 15:14:50|150877.8|150787.8|150877.3|150787.3|150880.9|150790.9|150877.2|150787.2|17
1650467700000|2022-04-20 15:15:00|150877.9|150787.9|150874.6|150784.6|150879.2|150789.2|150873|150783|22
1650467710000|2022-04-20 15:15:10|150876.3|150786.3|150874.6|150784.6|150877.4|150787.4|150874.2|150784.2|16
1650467720000|2022-04-20 15:15:20|150875.1|150785.1|150872|150782|150876.5|150786.5|150872|150782|14
1650467730000|2022-04-20 15:15:30|150872.3|150782.3|150871.7|150781.7|150890.6|150800.6|150866|150776|21
1650467740000|2022-04-20 15:15:40|150874|150784|150874.1|150784.1|150874.2|150784.2|150871.1|150781.1|20
1650467750000|2022-04-20 15:15:50|150874.6|150784.6|150875.9|150785.9|150886.3|150796.3|150873.2|150783.2|23
1650467760000|2022-04-20 15:16:00|150875.5|150785.5|150877.2|150787.2|150877.2|150787.2|150874.6|150784.6|22
1650467770000|2022-04-20 15:16:10|150877|150787|150881.6|150791.6|150881.6|150791.6|150875.5|150785.5|17
1650467780000|2022-04-20 15:16:20|150882.5|150792.5|150912|150822|150913.1|150823.1|150881.2|150791.2|22
1650467790000|2022-04-20 15:16:30|150915.1|150825.1|150926.4|150836.4|150928.1|150838.1|150915.1|150825.1|31
1650467800000|2022-04-20 15:16:40|150925.8|150835.8|150942.5|150852.5|150945.9|150855.9|150924.4|150834.4|22
1650467810000|2022-04-20 15:16:50|150942.4|150852.4|150983.2|150893.2|150985.1|150895.1|150941|150840.4|33
1650467820000|2022-04-20 15:17:00|150994.3|150904.3|150996|150906|151010|150920|150989|150899|30
1650467830000|2022-04-20 15:17:10|150996.8|150906.8|151001.4|150911.4|151001.6|150911.6|150995.2|150905.2|28
1650467840000|2022-04-20 15:17:20|151002.6|150912.6|150995.5|150905.5|151002.6|150912.6|150993.4|150903.4|19
1650467850000|2022-04-20 15:17:30|150995.6|150905.6|151003.6|150913.6|151011.1|150921.1|150995.6|150905.6|24
1650467860000|2022-04-20 15:17:40|151003.4|150913.4|151013.8|150923.8|151039.8|150931|151003.4|150902.2|25
1650467870000|2022-04-20 15:17:50|151016.3|150926.3|151010.1|150920.1|151017.8|150927.8|151008.8|150918.8|17
1650467880000|2022-04-20 15:18:00|151014.6|150924.6|151007.9|150917.9|151014.6|150924.6|151007.9|150917.9|20
1650467890000|2022-04-20 15:18:10|151008.2|150918.2|151007.6|150917.6|151011.9|150921.9|151004.5|150914.5|25
1650467900000|2022-04-20 15:18:20|151007.3|150917.3|151014.2|150924.2|151015.9|150925.9|151007.3|150917.3|23
1650467910000|2022-04-20 15:18:30|151013.4|150923.4|151006.3|150916.3|151020.4|150930.4|151006.3|150916.3|26
1650467920000|2022-04-20 15:18:40|151005.6|150915.6|151028.6|150938.6|151039.4|150949.4|151005.6|150915.6|37
1650467930000|2022-04-20 15:18:50|151029.8|150939.8|151034.5|150944.5|151073|150983|151027.4|150937.4|33
1650467940000|2022-04-20 15:19:00|151033|150943|151027.3|150937.3|151034.7|150944.7|151025.3|150935.3|23
1650467950000|2022-04-20 15:19:10|151026.1|150936.1|151029.1|150939.1|151030.4|150940.4|151026.1|150936.1|31
1650467960000|2022-04-20 15:19:20|151030.9|150940.9|151035.1|150945.1|151039.6|150949.6|151027.8|150937.8|29
1650467970000|2022-04-20 15:19:30|151030.7|150940.7|151039.2|150949.2|151047.6|150957.6|151030.7|150940.7|32
1650467980000|2022-04-20 15:19:40|151038.3|150948.3|151046|150956|151047.5|150957.5|151036.6|150946.6|28
1650467990000|2022-04-20 15:19:50|151041.6|150951.6|150982.9|150892.9|151041.7|150951.7|150978.1|150888.1|35
1650468000000|2022-04-20 15:20:00|150980.3|150890.3|150980.2|150890.2|150985|150895|150977.4|150887.4|37
1650468010000|2022-04-20 15:20:10|150979.1|150889.1|150976.8|150886.8|150981.8|150891.8|150976.8|150886.8|34
1650468020000|2022-04-20 15:20:20|150975.6|150885.6|150960.2|150870.2|150976|150886|150957.7|150867.7|37
1650468030000|2022-04-20 15:20:30|150960.1|150870.1|150958.5|150868.5|150960.1|150870.1|150957|150867|25
1650468040000|2022-04-20 15:20:40|150958.8|150868.8|150961.4|150871.4|150966.5|150876.5|150957.5|150867.5|23
1650468050000|2022-04-20 15:20:50|150963.3|150873.3|150969.5|150879.5|150970.6|150880.6|150963.3|150873.3|25
1650468060000|2022-04-20 15:21:00|150969.6|150879.6|150975.7|150885.7|150977.8|150887.8|150969.4|150879.4|34
1650468070000|2022-04-20 15:21:10|150975.4|150885.4|150978|150888|150979.1|150889.1|150971.8|150881.8|37
1650468080000|2022-04-20 15:21:20|150981.2|150891.2|150982.1|150892.1|150982.6|150892.6|150974.7|150884.7|37
1650468090000|2022-04-20 15:21:30|150981.4|150891.4|150996.2|150906.2|150998|150908|150981.4|150891.4|32
1650468100000|2022-04-20 15:21:40|150995.3|150905.3|150988.3|150898.3|150998.6|150908.6|150988.3|150898.3|23
1650468110000|2022-04-20 15:21:50|150989|150899|150989.2|150899.2|150990.4|150900.4|150987.1|150897.1|15
1650468120000|2022-04-20 15:22:00|150988.3|150898.3|151003.1|150913.1|151006.3|150916.3|150988.3|150898.3|27
1650468130000|2022-04-20 15:22:10|151002.4|150912.4|151008.2|150918.2|151021.3|150931.3|150999.8|150909.8|26
1650468140000|2022-04-20 15:22:20|151007.8|150917.8|151017.8|150927.8|151024.5|150934.5|151007.3|150917.3|32
1650468150000|2022-04-20 15:22:30|151018|150928|151013.2|150923.2|151026.9|150936.9|151011|150921|33
1650468160000|2022-04-20 15:22:40|151013.1|150923.1|151006.7|150916.7|151018.5|150928.5|151005.3|150915.3|31
1650468170000|2022-04-20 15:22:50|150994.2|150904.2|150973.9|150883.9|150994.2|150904.2|150972.8|150882.8|36
1650468180000|2022-04-20 15:23:00|150972.9|150882.9|150988.5|150898.5|151011.6|150900.6|150972.8|150880.3|29
1650468190000|2022-04-20 15:23:10|150989.1|150899.1|150985.5|150895.5|150990.3|150900.3|150985.3|150895.3|24
1650468200000|2022-04-20 15:23:20|150985.2|150895.2|150982.4|150892.4|150986.8|150896.8|150982.3|150892.3|22
1650468210000|2022-04-20 15:23:30|150983.6|150893.6|150960|150870|150983.6|150893.6|150960|150870|32
1650468220000|2022-04-20 15:23:40|150960.5|150870.5|150948.9|150858.9|150961.7|150871.7|150947.9|150857.9|37
1650468230000|2022-04-20 15:23:50|150949.3|150859.3|150948.9|150858.9|150950.5|150860.5|150946.2|150856.2|33
1650468240000|2022-04-20 15:24:00|150948.4|150858.4|150924.1|150834.1|150948.5|150858.5|150921.6|150831.6|32
1650468250000|2022-04-20 15:24:10|150924|150834|150925.3|150835.3|150926.2|150836.2|150923.2|150833.2|15
1650468260000|2022-04-20 15:24:20|150926.3|150836.3|150922.6|150832.6|150926.6|150836.6|150922.6|150832.6|19
1650468270000|2022-04-20 15:24:30|150923.1|150833.1|150921.4|150831.4|150923.4|150833.4|150916.1|150826.1|12
1650468280000|2022-04-20 15:24:40|150922.6|150832.6|150863.6|150773.6|150925|150835|150862.3|150772.3|33
1650468290000|2022-04-20 15:24:50|150861.2|150771.2|150854.2|150764.2|150861.2|150771.2|150851.6|150761.6|29
1650468300000|2022-04-20 15:25:00|150851.9|150761.9|150857.1|150767.1|150857.1|150767.1|150851.9|150761.9|22
1650468310000|2022-04-20 15:25:10|150857.3|150767.3|150856.2|150766.2|150858.1|150768.1|150855.8|150765.8|21
1650468320000|2022-04-20 15:25:20|150856.3|150766.3|150854.3|150764.3|150858.6|150768.6|150853.4|150763.4|28
1650468330000|2022-04-20 15:25:30|150854|150764|150856.7|150766.7|150857.1|150767.1|150853.8|150763.8|23
1650468340000|2022-04-20 15:25:40|150857.2|150767.2|150855.9|150765.9|150857.2|150767.2|150855.6|150765.6|18
1650468350000|2022-04-20 15:25:50|150855.4|150765.4|150845.6|150755.6|150855.4|150765.4|150830.8|150740.8|31
1650468360000|2022-04-20 15:26:00|150845.7|150755.7|150845|150755|150846.2|150756.2|150844.1|150754.1|27
1650468370000|2022-04-20 15:26:10|150845.2|150755.2|150839.9|150749.9|150845.2|150755.2|150836.8|150746.8|29
1650468380000|2022-04-20 15:26:20|150839.5|150749.5|150837.2|150747.2|150840|150750|150835.3|150745.3|35
1650468390000|2022-04-20 15:26:30|150836.8|150746.8|150836.6|150746.6|150837|150747|150833|150743|30
1650468400000|2022-04-20 15:26:40|150836.8|150746.8|150850.2|150760.2|150850.8|150760.8|150836.2|150746.2|27
1650468410000|2022-04-20 15:26:50|150848.7|150758.7|150856.3|150766.3|150860.4|150770.4|150846.5|150756.5|31
1650468420000|2022-04-20 15:27:00|150855.9|150765.9|150847|150757|150855.9|150765.9|150839.9|150749.9|36
1650468430000|2022-04-20 15:27:10|150848.4|150758.4|150857.2|150767.2|150859|150769|150845.8|150755.8|30
1650468440000|2022-04-20 15:27:20|150857.3|150767.3|150860.2|150770.2|150860.2|150770.2|150853.6|150763.6|19
1650468450000|2022-04-20 15:27:30|150859.8|150769.8|150867.4|150777.4|150869.1|150779.1|150859.8|150769.8|29
1650468460000|2022-04-20 15:27:40|150867.3|150777.3|150867.4|150777.4|150870|150780|150866.7|150776.7|18
1650468470000|2022-04-20 15:27:50|150867.6|150777.6|150871.3|150781.3|150872.1|150782.1|150867.4|150777.4|28
1650468480000|2022-04-20 15:28:00|150868.2|150778.2|150838.2|150748.2|150869.7|150779.7|150837.6|150747.6|25
1650468490000|2022-04-20 15:28:10|150837.3|150747.3|150834.9|150744.9|150837.3|150747.3|150832.8|150742.8|34
1650468500000|2022-04-20 15:28:20|150835.1|150745.1|150833.4|150743.4|150835.4|150745.4|150832.1|150742.1|25
1650468510000|2022-04-20 15:28:30|150833.5|150743.5|150834.5|150744.5|150834.6|150744.6|150833.2|150743.2|20
1650468520000|2022-04-20 15:28:40|150834|150744|150833.1|150743.1|150839.8|150749.8|150829|150739|32
1650468530000|2022-04-20 15:28:50|150834.1|150744.1|150831.7|150741.7|150834.1|150744.1|150828.8|150738.8|31
1650468540000|2022-04-20 15:29:00|150831.9|150741.9|150830.3|150740.3|150838.9|150748.9|150829.6|150739.6|34
1650468550000|2022-04-20 15:29:10|150829.6|150739.6|150836.9|150746.9|150836.9|150746.9|150827.9|150737.9|36
1650468560000|2022-04-20 15:29:20|150837.1|150747.1|150831.3|150741.3|150837.1|150747.1|150831.3|150741.3|27
1650468570000|2022-04-20 15:29:30|150831.6|150741.6|150845|150755|150858.5|150755|150831.6|150727.9|31
1650468580000|2022-04-20 15:29:40|150844.9|150754.9|150839.6|150749.6|150845.4|150755.4|150837.6|150747.6|32
1650468590000|2022-04-20 15:29:50|150837.8|150747.8|150845.6|150755.6|150847.7|150757.7|150834.3|150744.3|37
1650468600000|2022-04-20 15:30:00|150840.4|150750.4|150839.5|150749.5|150842.3|150752.3|150832.8|150742.8|39
1650468610000|2022-04-20 15:30:10|150841.3|150751.3|150839.9|150749.9|150847.9|150757.9|150833|150743|32
1650468620000|2022-04-20 15:30:20|150839.3|150749.3|150835|150745|150840.8|150750.8|150835|150745|24
1650468630000|2022-04-20 15:30:30|150835.6|150745.6|150826.5|150736.5|150835.6|150745.6|150826.2|150736.2|30
1650468640000|2022-04-20 15:30:40|150826.4|150736.4|150838.4|150748.4|150844.7|150754.7|150826.4|150736.4|31
1650468650000|2022-04-20 15:30:50|150834.4|150744.4|150831.2|150741.2|150834.4|150744.4|150829.7|150739.7|32
1650468660000|2022-04-20 15:31:00|150838.9|150748.9|150851.6|150761.6|150853.9|150763.9|150838.9|150748.9|37
1650468670000|2022-04-20 15:31:10|150851.3|150761.3|150854.1|150764.1|150854.6|150764.6|150851.3|150761.3|28
1650468680000|2022-04-20 15:31:20|150853|150763|150839.3|150749.3|150853|150763|150836.4|150746.4|34
1650468690000|2022-04-20 15:31:30|150839|150749|150834.1|150744.1|150839|150749|150833.9|150743.9|24
1650468700000|2022-04-20 15:31:40|150833.9|150743.9|150832.4|150742.4|150835.4|150745.4|150831.6|150741.6|32
1650468710000|2022-04-20 15:31:50|150831.3|150741.3|150831.3|150741.3|150834.5|150744.5|150830.5|150740.5|26
1650468720000|2022-04-20 15:32:00|150832.1|150742.1|150817.1|150727.1|150833.8|150743.8|150814|150724|25
1650468730000|2022-04-20 15:32:10|150817.8|150727.8|150814.3|150724.3|150819.1|150729.1|150812.8|150722.8|20
1650468740000|2022-04-20 15:32:20|150815.2|150725.2|150820.8|150730.8|150820.8|150730.8|150815.1|150725.1|25
1650468750000|2022-04-20 15:32:30|150821.5|150731.5|150817.1|150727.1|150821.5|150731.5|150815.7|150725.7|15
1650468760000|2022-04-20 15:32:40|150816.7|150726.7|150815.1|150725.1|150816.7|150726.7|150812.8|150722.8|16
1650468770000|2022-04-20 15:32:50|150814.3|150724.3|150814.3|150724.3|150818.5|150728.5|150814.3|150724.3|18
1650468780000|2022-04-20 15:33:00|150813.7|150723.7|150826.7|150736.7|150828.1|150738.1|150812.1|150722.1|21
1650468790000|2022-04-20 15:33:10|150828.3|150738.3|150823.4|150733.4|150828.8|150738.8|150822.1|150732.1|22
1650468800000|2022-04-20 15:33:20|150820.4|150730.4|150824.2|150734.2|150826.8|150736.8|150820.4|150730.4|20
1650468810000|2022-04-20 15:33:30|150824.8|150734.8|150816.9|150726.9|150826.9|150736.9|150816.4|150726.4|25
1650468820000|2022-04-20 15:33:40|150815.4|150725.4|150814.3|150724.3|150816.2|150726.2|150811.2|150721.2|19
1650468830000|2022-04-20 15:33:50|150815.2|150725.2|150760|150670|150815.8|150725.8|150760|150670|26
1650468840000|2022-04-20 15:34:00|150759.6|150669.6|150768.4|150678.4|150768.9|150678.9|150759.5|150669.5|34
1650468850000|2022-04-20 15:34:10|150768.3|150678.3|150756.1|150666.1|150768.9|150678.9|150756.1|150666.1|26
1650468860000|2022-04-20 15:34:20|150756.3|150666.3|150757.3|150667.3|150758.9|150668.9|150756.2|150666.2|25
1650468870000|2022-04-20 15:34:30|150755.7|150665.7|150757.7|150667.7|150759.8|150669.8|150755.1|150665.1|28
1650468880000|2022-04-20 15:34:40|150756.7|150666.7|150769.5|150679.5|150769.5|150679.5|150753|150663|24
1650468890000|2022-04-20 15:34:50|150768.5|150678.5|150766.4|150676.4|150777.5|150687.5|150764|150674|36
1650468900000|2022-04-20 15:35:00|150769.1|150679.1|150769.9|150679.9|150771.7|150681.7|150769.1|150679.1|23
1650468910000|2022-04-20 15:35:10|150771.2|150681.2|150756.7|150666.7|150772|150682|150756.6|150666.6|20
1650468920000|2022-04-20 15:35:20|150756.1|150666.1|150726.4|150636.4|150756.5|150666.5|150726.4|150636.4|34
1650468930000|2022-04-20 15:35:30|150725.4|150635.4|150758.2|150668.2|150758.2|150668.2|150724.2|150634.2|26
1650468940000|2022-04-20 15:35:40|150760.4|150670.4|150771.9|150681.9|150775.5|150685.5|150760.4|150670.4|29
1650468950000|2022-04-20 15:35:50|150772.1|150682.1|150774.3|150684.3|150774.5|150684.5|150771.6|150681.6|23
1650468960000|2022-04-20 15:36:00|150774.2|150684.2|150760.2|150670.2|150774.5|150684.5|150760|150670|23
1650468970000|2022-04-20 15:36:10|150761|150671|150719.6|150629.6|150761|150671|150718|150628|32
1650468980000|2022-04-20 15:36:20|150719.7|150629.7|150765.4|150675.4|150765.4|150675.4|150716.6|150626.6|36
1650468990000|2022-04-20 15:36:30|150764.9|150674.9|150770.2|150680.2|150773.7|150683.7|150764.9|150674.9|21
1650469000000|2022-04-20 15:36:40|150768.9|150678.9|150759.7|150669.7|150771.6|150681.6|150759.2|150669.2|26
1650469010000|2022-04-20 15:36:50|150759.8|150669.8|150760.9|150670.9|150762.4|150672.4|150757.4|150667.4|24
1650469020000|2022-04-20 15:37:00|150761.2|150671.2|150774.7|150684.7|150776.5|150686.5|150761.2|150671.2|32
1650469030000|2022-04-20 15:37:10|150775.3|150685.3|150770|150680|150776|150686|150767.5|150677.5|29
1650469040000|2022-04-20 15:37:20|150769.9|150679.9|150766.5|150676.5|150771|150681|150765.5|150675.5|20
1650469050000|2022-04-20 15:37:30|150766.8|150676.8|150766.9|150676.9|150769.2|150679.2|150765.4|150675.4|17
1650469060000|2022-04-20 15:37:40|150767.9|150677.9|150766.4|150676.4|150769.3|150679.3|150764.7|150674.7|16
1650469070000|2022-04-20 15:37:50|150767.2|150677.2|150766.1|150676.1|150768.9|150678.9|150763.1|150673.1|22
1650469080000|2022-04-20 15:38:00|150765.6|150675.6|150762.6|150672.6|150765.6|150675.6|150757.7|150667.7|30
1650469090000|2022-04-20 15:38:10|150762.5|150672.5|150759.9|150669.9|150763|150673|150759.5|150669.5|23
1650469100000|2022-04-20 15:38:20|150759.7|150669.7|150759.6|150669.6|150760.6|150670.6|150758.3|150668.3|22
1650469110000|2022-04-20 15:38:30|150759.5|150669.5|150762|150672|150764.7|150674.7|150758.8|150668.8|25
1650469120000|2022-04-20 15:38:40|150762.3|150672.3|150768|150678|150768.8|150678.8|150762.3|150672.3|22
1650469130000|2022-04-20 15:38:50|150767.5|150677.5|150768.5|150678.5|150769.2|150679.2|150767.3|150677.3|18
1650469140000|2022-04-20 15:39:00|150768.9|150678.9|150769.4|150679.4|150769.5|150679.5|150766.9|150676.9|29
1650469150000|2022-04-20 15:39:10|150769.7|150679.7|150769.2|150679.2|150771.8|150681.8|150768.7|150678.7|25
1650469160000|2022-04-20 15:39:20|150769.6|150679.6|150768.8|150678.8|150770.8|150680.8|150768.7|150678.7|23
1650469170000|2022-04-20 15:39:30|150768.1|150678.1|150772.1|150682.1|150772.1|150682.1|150767.3|150677.3|19
1650469180000|2022-04-20 15:39:40|150770.3|150680.3|150765.6|150675.6|150770.8|150680.8|150762.1|150672.1|29
1650469190000|2022-04-20 15:39:50|150767|150677|150766.1|150676.1|150768|150678|150760.7|150670.7|30
1650469200000|2022-04-20 15:40:00|150766.4|150676.4|150761.3|150671.3|150766.4|150676.4|150758|150668|27
1650469210000|2022-04-20 15:40:10|150760.5|150670.5|150758.1|150668.1|150762.3|150672.3|150756.4|150666.4|27
1650469220000|2022-04-20 15:40:20|150757.7|150667.7|150752.4|150662.4|150758.5|150668.5|150752.4|150662.4|21
1650469230000|2022-04-20 15:40:30|150752.3|150662.3|150749.2|150659.2|150753|150663|150749|150659|27
1650469240000|2022-04-20 15:40:40|150749|150659|150730.8|150640.8|150749.1|150659.1|150727.3|150637.3|27
1650469250000|2022-04-20 15:40:50|150732.5|150642.5|150759.8|150669.8|150761.9|150671.9|150732.5|150642.5|32
1650469260000|2022-04-20 15:41:00|150759.7|150669.7|150748.1|150658.1|150760|150670|150748.1|150658.1|25
1650469270000|2022-04-20 15:41:10|150748.4|150658.4|150739|150649|150749.3|150659.3|150735.5|150645.5|36
1650469280000|2022-04-20 15:41:20|150738.6|150648.6|150743.9|150653.9|150746.9|150656.9|150737.9|150647.9|35
1650469290000|2022-04-20 15:41:30|150744|150654|150743|150653|150746.5|150656.5|150735.7|150645.7|31
1650469300000|2022-04-20 15:41:40|150741.7|150651.7|150740.5|150650.5|150741.7|150651.7|150739.5|150649.5|16
1650469310000|2022-04-20 15:41:50|150740.3|150650.3|150741.1|150651.1|150741.2|150651.2|150738.7|150648.7|16
1650469320000|2022-04-20 15:42:00|150740.2|150650.2|150752.2|150662.2|150752.2|150662.2|150739.9|150649.9|27
1650469330000|2022-04-20 15:42:10|150753.2|150663.2|150759.8|150669.8|150762.4|150672.4|150753.2|150663.2|31
1650469340000|2022-04-20 15:42:20|150760.3|150670.3|150720.9|150630.9|150761.1|150671.1|150720.6|150630.6|28
1650469350000|2022-04-20 15:42:30|150720.8|150630.8|150718.4|150628.4|150721.3|150631.3|150716.3|150626.3|25
1650469360000|2022-04-20 15:42:40|150717.9|150627.9|150719|150629|150720.9|150630.9|150717.2|150627.2|35
1650469370000|2022-04-20 15:42:50|150719.3|150629.3|150716.5|150626.5|150719.8|150629.8|150716.5|150626.5|21
1650469380000|2022-04-20 15:43:00|150716.1|150626.1|150700.4|150610.4|150716.1|150626.1|150698.6|150608.6|34
1650469390000|2022-04-20 15:43:10|150700.3|150610.3|150698.5|150608.5|150702.5|150612.5|150698.2|150608.2|22
1650469400000|2022-04-20 15:43:20|150698|150608|150700.5|150610.5|150704.6|150614.6|150697|150607|22
1650469410000|2022-04-20 15:43:30|150702|150612|150705.8|150615.8|150707|150617|150702|150612|25
1650469420000|2022-04-20 15:43:40|150705.3|150615.3|150702.6|150612.6|150707.7|150617.7|150699.7|150609.7|27
1650469430000|2022-04-20 15:43:50|150701.9|150611.9|150702.6|150612.6|150703.5|150613.5|150701.6|150611.6|28
1650469440000|2022-04-20 15:44:00|150703.3|150613.3|150687.1|150597.1|150703.3|150613.3|150687.1|150597.1|34
1650469450000|2022-04-20 15:44:10|150682.2|150592.2|150687.5|150597.5|150689.1|150599.1|150682.2|150592.2|22
1650469460000|2022-04-20 15:44:20|150688.4|150598.4|150687.5|150597.5|150688.4|150598.4|150685.5|150595.5|16
1650469470000|2022-04-20 15:44:30|150680.5|150590.5|150658.8|150528.8|150680.5|150590.5|150605.5|150515.5|39
1650469480000|2022-04-20 15:44:40|150659|150529|150638.9|150548.9|150664.3|150557.7|150636.8|150529|29
1650469490000|2022-04-20 15:44:50|150636.9|150546.9|150641.3|150551.3|150643.1|150553.1|150636.9|150546.9|24
1650469500000|2022-04-20 15:45:00|150640.5|150550.5|150636.7|150546.7|150643|150553|150636.2|150546.2|33
1650469510000|2022-04-20 15:45:10|150637.7|150547.7|150636|150546|150640.1|150550.1|150635.5|150545.5|30
1650469520000|2022-04-20 15:45:20|150635.8|150545.8|150619|150529|150641.8|150551.8|150618.2|150528.2|29
1650469530000|2022-04-20 15:45:30|150622.4|150532.4|150632.9|150542.9|150632.9|150542.9|150616.6|150526.6|26
1650469540000|2022-04-20 15:45:40|150620|150530|150625.5|150535.5|150631.5|150541.5|150620|150530|31
1650469550000|2022-04-20 15:45:50|150626|150536|150631.4|150541.4|150631.4|150541.4|150624.6|150534.6|33
1650469560000|2022-04-20 15:46:00|150631.6|150541.6|150633.1|150543.1|150633.1|150543.1|150630|150540|24
1650469570000|2022-04-20 15:46:10|150634.9|150544.9|150660.3|150570.3|150661.6|150571.6|150634.9|150544.9|38
1650469580000|2022-04-20 15:46:20|150661.4|150571.4|150660.8|150570.8|150664.2|150574.2|150659.8|150569.8|26
1650469590000|2022-04-20 15:46:30|150661.9|150571.9|150664.3|150574.3|150665.2|150575.2|150661.9|150571.9|23
1650469600000|2022-04-20 15:46:40|150664.7|150574.7|150663.8|150573.8|150665.8|150575.8|150662.6|150572.6|22
1650469610000|2022-04-20 15:46:50|150663.7|150573.7|150665.7|150575.7|150665.9|150575.9|150662.9|150572.9|27
1650469620000|2022-04-20 15:47:00|150665.4|150575.4|150665|150575|150667.2|150577.2|150664.9|150574.9|24
1650469630000|2022-04-20 15:47:10|150666.1|150576.1|150661.1|150571.1|150666.7|150576.7|150660.3|150570.3|26
1650469640000|2022-04-20 15:47:20|150661.4|150571.4|150661|150571|150663.2|150573.2|150660.8|150570.8|19
1650469650000|2022-04-20 15:47:30|150661.6|150571.6|150662.9|150572.9|150664.5|150574.5|150661.6|150571.6|22
1650469660000|2022-04-20 15:47:40|150662.8|150572.8|150661.6|150571.6|150664.2|150574.2|150660.9|150570.9|36
1650469670000|2022-04-20 15:47:50|150661.7|150571.7|150660.4|150570.4|150664.1|150574.1|150660.1|150570.1|31
1650469680000|2022-04-20 15:48:00|150661.3|150571.3|150662.1|150572.1|150663.1|150573.1|150660.7|150570.7|28
1650469690000|2022-04-20 15:48:10|150661.9|150571.9|150661.5|150571.5|150662.6|150572.6|150658.5|150568.5|24
1650469700000|2022-04-20 15:48:20|150661.6|150571.6|150663.1|150573.1|150663.1|150573.1|150658.6|150568.6|30
1650469710000|2022-04-20 15:48:30|150662.9|150572.9|150661.9|150571.9|150663.2|150573.2|150660.6|150570.6|22
1650469720000|2022-04-20 15:48:40|150661.8|150571.8|150658.8|150568.8|150661.9|150571.9|150658.2|150568.2|25
1650469730000|2022-04-20 15:48:50|150656.8|150566.8|150657.1|150567.1|150658.8|150568.8|150656.2|150566.2|21
1650469740000|2022-04-20 15:49:00|150657.8|150567.8|150656.4|150566.4|150659.4|150569.4|150654.3|150564.3|26
1650469750000|2022-04-20 15:49:10|150656.8|150566.8|150655.9|150565.9|150657.1|150567.1|150654.7|150564.7|23
1650469760000|2022-04-20 15:49:20|150656.3|150566.3|150652.1|150562.1|150656.9|150566.9|150652|150562|25
1650469770000|2022-04-20 15:49:30|150652.6|150562.6|150646.5|150556.5|150653.3|150563.3|150645.2|150555.2|29
1650469780000|2022-04-20 15:49:40|150645.6|150555.6|150643.2|150553.2|150647.4|150557.4|150642.3|150552.3|22
1650469790000|2022-04-20 15:49:50|150643.1|150553.1|150645.3|150555.3|150645.3|150555.3|150642.6|150552.6|19
1650469800000|2022-04-20 15:50:00|150645|150555|150652.7|150562.7|150652.7|150562.7|150644.5|150554.5|31
1650469810000|2022-04-20 15:50:10|150652.2|150562.2|150651.8|150561.8|150653.7|150563.7|150649.9|150559.9|21
1650469820000|2022-04-20 15:50:20|150652.6|150562.6|150651.2|150561.2|150652.8|150562.8|150650.7|150560.7|24
1650469830000|2022-04-20 15:50:30|150644.7|150554.7|150644.2|150554.2|150647.4|150557.4|150642.2|150552.2|28
1650469840000|2022-04-20 15:50:40|150644.3|150554.3|150650.4|150560.4|150656|150566|150644.3|150554.3|34
1650469850000|2022-04-20 15:50:50|150649.5|150559.5|150653.8|150563.8|150653.8|150563.8|150647.9|150557.9|27
1650469860000|2022-04-20 15:51:00|150652.8|150562.8|150589.4|150499.4|150654.8|150564.8|150589.4|150499.4|28
1650469870000|2022-04-20 15:51:10|150563.8|150473.8|150606.6|150516.6|150610|150520|150562.4|150472.4|39
1650469880000|2022-04-20 15:51:20|150604.8|150514.8|150600.8|150510.8|150607|150517|150600.8|150510.8|25
1650469890000|2022-04-20 15:51:30|150601.9|150511.9|150566.8|150476.8|150601.9|150511.9|150523.3|150433.3|32
1650469900000|2022-04-20 15:51:40|150566|150476|150569.3|150479.3|150571.3|150481.3|150563.3|150473.3|30
1650469910000|2022-04-20 15:51:50|150569|150479|150555.7|150465.7|150570.3|150480.3|150553.7|150463.7|33
1650469920000|2022-04-20 15:52:00|150554.7|150464.7|150552.8|150462.8|150558.6|150468.6|150552.8|150462.8|22
1650469930000|2022-04-20 15:52:10|150553.3|150463.3|150538.3|150448.3|150553.4|150463.4|150536.3|150446.3|25
1650469940000|2022-04-20 15:52:20|150537.9|150447.9|150516.4|150426.4|150538.5|150448.5|150514.7|150424.7|31
1650469950000|2022-04-20 15:52:30|150514|150424|150484.5|150394.5|150516.3|150426.3|150463.3|150373.3|27
1650469960000|2022-04-20 15:52:40|150484.4|150394.4|150535.8|150445.8|150538.6|150448.6|150484.4|150394.4|33
1650469970000|2022-04-20 15:52:50|150536|150446|150542.2|150452.2|150543.5|150453.5|150533.2|150443.2|28
1650469980000|2022-04-20 15:53:00|150541.8|150451.8|150528.1|150438.1|150544.9|150454.9|150524.3|150434.3|35
1650469990000|2022-04-20 15:53:10|150544.7|150454.7|150595.7|150505.7|150595.7|150505.7|150544.7|150454.7|39
1650470000000|2022-04-20 15:53:20|150595.6|150505.6|150596.3|150506.3|150598.4|150508.4|150593.5|150503.5|37
1650470010000|2022-04-20 15:53:30|150597|150507|150596.2|150506.2|150597.6|150507.6|150594.5|150504.5|32
1650470020000|2022-04-20 15:53:40|150594.4|150504.4|150606.9|150516.9|150608.2|150518.2|150586.6|150496.6|34
1650470030000|2022-04-20 15:53:50|150608|150518|150601.7|150511.7|150610.5|150520.5|150601.7|150511.7|37
1650470040000|2022-04-20 15:54:00|150593.6|150503.6|150595|150505|150599.3|150509.3|150578.8|150488.8|34
1650470050000|2022-04-20 15:54:10|150595.3|150505.3|150634.5|150544.5|150634.5|150544.5|150592.2|150502.2|29
1650470060000|2022-04-20 15:54:20|150637.9|150547.9|150647.8|150557.8|150648.8|150558.8|150636.7|150546.7|32
1650470070000|2022-04-20 15:54:30|150649.5|150559.5|150657.2|150567.2|150658.6|150568.6|150649.2|150559.2|28
1650470080000|2022-04-20 15:54:40|150657.1|150567.1|150668.4|150578.4|150668.9|150578.9|150656.9|150566.9|28
1650470090000|2022-04-20 15:54:50|150668.5|150578.5|150663.6|150573.6|150671.2|150581.2|150663.5|150573.5|32
1650470100000|2022-04-20 15:55:00|150664.4|150574.4|150665.3|150575.3|150666|150576|150662.1|150572.1|34
1650470110000|2022-04-20 15:55:10|150664.8|150574.8|150666.5|150576.5|150667.2|150577.2|150664.3|150574.3|29
1650470120000|2022-04-20 15:55:20|150666|150576|150666.3|150576.3|150666.8|150576.8|150665.1|150575.1|21
1650470130000|2022-04-20 15:55:30|150666.5|150576.5|150632.9|150542.9|150666.9|150576.9|150631.2|150541.2|30
1650470140000|2022-04-20 15:55:40|150630.7|150540.7|150633.7|150543.7|150636.2|150546.2|150629.5|150539.5|31
1650470150000|2022-04-20 15:55:50|150633.6|150543.6|150636.3|150546.3|150638|150548|150632.6|150542.6|28
1650470160000|2022-04-20 15:56:00|150636.6|150546.6|150636.4|150546.4|150637.5|150547.5|150634.5|150544.5|23
1650470170000|2022-04-20 15:56:10|150636.7|150546.7|150627.9|150537.9|150637.5|150547.5|150626.1|150536.1|27
1650470180000|2022-04-20 15:56:20|150627.5|150537.5|150597|150507|150629.9|150539.9|150597|150507|34
1650470190000|2022-04-20 15:56:30|150596.1|150506.1|150582.2|150492.2|150597.3|150507.3|150580.2|150490.2|29
1650470200000|2022-04-20 15:56:40|150580.9|150490.9|150579.4|150489.4|150581.9|150491.9|150579|150489|32
1650470210000|2022-04-20 15:56:50|150579.1|150489.1|150578.5|150488.5|150580.3|150490.3|150574.4|150484.4|31
1650470220000|2022-04-20 15:57:00|150577.4|150487.4|150579|150489|150585.6|150495.6|150577.4|150487.4|36
1650470230000|2022-04-20 15:57:10|150579.7|150489.7|150582.3|150492.3|150582.3|150492.3|150578.8|150488.8|22
1650470240000|2022-04-20 15:57:20|150582.1|150492.1|150615.1|150525.1|150615.1|150525.1|150582.1|150492.1|28
1650470250000|2022-04-20 15:57:30|150613.1|150523.1|150653.2|150563.2|150653.6|150563.6|150608.4|150518.4|34
1650470260000|2022-04-20 15:57:40|150654.8|150564.8|150658.8|150568.8|150659.6|150569.6|150653.7|150563.7|28
1650470270000|2022-04-20 15:57:50|150660.3|150570.3|150648.5|150558.5|150660.4|150570.4|150648.2|150558.2|31
1650470280000|2022-04-20 15:58:00|150648.9|150558.9|150649.6|150559.6|150652.1|150562.1|150647.3|150557.3|22
1650470290000|2022-04-20 15:58:10|150649|150559|150654.8|150564.8|150657.9|150567.9|150649|150559|27
1650470300000|2022-04-20 15:58:20|150655|150565|150658.6|150568.6|150660.3|150570.3|150654.1|150564.1|29
1650470310000|2022-04-20 15:58:30|150658.7|150568.7|150656.7|150566.7|150671.1|150581.1|150655.1|150565.1|37
1650470320000|2022-04-20 15:58:40|150655.2|150565.2|150656.3|150566.3|150661.1|150571.1|150655.2|150565.2|34
1650470330000|2022-04-20 15:58:50|150656.8|150566.8|150660.5|150570.5|150660.8|150570.8|150656.2|150566.2|31
1650470340000|2022-04-20 15:59:00|150659.3|150569.3|150659.9|150569.9|150664.7|150574.7|150659.3|150569.3|25
1650470350000|2022-04-20 15:59:10|150663.5|150573.5|150717.4|150587.4|150717.4|150609.2|150660.8|150565.1|31
1650470360000|2022-04-20 15:59:20|150719.6|150589.6|150722.2|150592.2|150722.2|150592.2|150719.2|150589.2|25
1650470370000|2022-04-20 15:59:30|150721.4|150591.4|150722.3|150592.3|150723.3|150593.3|150720.2|150590.2|24
1650470380000|2022-04-20 15:59:40|150721.9|150591.9|150703.6|150613.6|150722.9|150614.7|150702.2|150591.5|20
1650470390000|2022-04-20 15:59:50|150702.9|150612.9|150706.2|150616.2|150707.5|150617.5|150701.9|150611.9|27
1650470400000|2022-04-20 16:00:00|150707.8|150617.8|150697.7|150607.7|150707.8|150617.8|150697.7|150607.7|30
1650470410000|2022-04-20 16:00:10|150698.4|150608.4|150705.1|150615.1|150709.9|150619.9|150697.6|150607.6|33
1650470420000|2022-04-20 16:00:20|150704.8|150614.8|150700.1|150610.1|150704.8|150614.8|150698.2|150608.2|26
1650470430000|2022-04-20 16:00:30|150700.3|150610.3|150696.4|150606.4|150700.8|150610.8|150695.4|150605.4|25
1650470440000|2022-04-20 16:00:40|150695.9|150605.9|150682.7|150592.7|150712.4|150606.1|150682.6|150579.3|35
1650470450000|2022-04-20 16:00:50|150682.3|150592.3|150687|150597|150687|150597|150678.9|150588.9|34
1650470460000|2022-04-20 16:01:00|150686.9|150596.9|150710.5|150580.5|150712.5|150600.4|150686.9|150580.5|24
1650470470000|2022-04-20 16:01:10|150710.7|150580.7|150707.6|150577.6|150710.7|150580.7|150707.6|150577.6|23
1650470480000|2022-04-20 16:01:20|150707.3|150577.3|150685.1|150595.1|150707.3|150596|150683|150575.2|31
1650470490000|2022-04-20 16:01:30|150684.8|150594.8|150691.9|150601.9|150691.9|150601.9|150680.9|150590.9|26
1650470500000|2022-04-20 16:01:40|150693.9|150603.9|150680.9|150590.9|150693.9|150603.9|150679.6|150589.6|36
1650470510000|2022-04-20 16:01:50|150680.6|150590.6|150685.6|150595.6|150685.6|150595.6|150679.8|150589.8|27
1650470520000|2022-04-20 16:02:00|150685.4|150595.4|150709.8|150619.8|150731.5|150622.6|150685.4|150595.4|31
1650470530000|2022-04-20 16:02:10|150710.2|150620.2|150703|150613|150710.2|150620.2|150700.8|150610.8|35
1650470540000|2022-04-20 16:02:20|150702|150612|150685.5|150595.5|150704|150614|150680.7|150590.7|38
1650470550000|2022-04-20 16:02:30|150684.5|150594.5|150684.3|150594.3|150685.7|150595.7|150683.1|150593.1|24
1650470560000|2022-04-20 16:02:40|150683.5|150593.5|150683.3|150593.3|150684|150594|150682.2|150592.2|20
1650470570000|2022-04-20 16:02:50|150683.2|150593.2|150682.7|150592.7|150684.3|150594.3|150682.5|150592.5|19
1650470580000|2022-04-20 16:03:00|150681|150591|150682.9|150592.9|150683.4|150593.4|150680.6|150590.6|24
1650470590000|2022-04-20 16:03:10|150683.1|150593.1|150682.5|150592.5|150685.1|150595.1|150681.7|150591.7|16
1650470600000|2022-04-20 16:03:20|150681.4|150591.4|150650.6|150560.6|150683|150593|150645.4|150548.9|30
1650470610000|2022-04-20 16:03:30|150650.8|150560.8|150646.2|150556.2|150651.3|150561.3|150640.6|150550.6|27
1650470620000|2022-04-20 16:03:40|150647.9|150557.9|150646.4|150556.4|150652.8|150562.8|150643.8|150553.8|25
1650470630000|2022-04-20 16:03:50|150647.2|150557.2|150644.2|150554.2|150647.2|150557.2|150640.6|150550.6|30
1650470640000|2022-04-20 16:04:00|150647.6|150557.6|150653.4|150563.4|150653.4|150563.4|150642.8|150552.8|25
1650470650000|2022-04-20 16:04:10|150653|150563|150649.7|150559.7|150655.9|150565.9|150640.7|150550.7|33
1650470660000|2022-04-20 16:04:20|150648.8|150558.8|150657.1|150567.1|150657.1|150567.1|150646.5|150556.5|26
1650470670000|2022-04-20 16:04:30|150657.4|150567.4|150652.5|150562.5|150661.6|150571.6|150652.5|150562.5|34
1650470680000|2022-04-20 16:04:40|150652.2|150562.2|150654.8|150564.8|150662.3|150572.3|150648.9|150558.9|32
1650470690000|2022-04-20 16:04:50|150656.1|150566.1|150656.8|150566.8|150674.5|150584.5|150653.8|150563.8|34
1650470700000|2022-04-20 16:05:00|150656|150566|150654.2|150564.2|150660.8|150570.8|150650.6|150560.6|37
1650470710000|2022-04-20 16:05:10|150653.8|150563.8|150652|150562|150654.7|150564.7|150649.9|150559.9|32
1650470720000|2022-04-20 16:05:20|150652.3|150562.3|150684.7|150594.7|150684.7|150594.7|150650.5|150560.5|30
1650470730000|2022-04-20 16:05:30|150688.8|150598.8|150681.1|150591.1|150691.7|150601.7|150676.2|150586.2|37
1650470740000|2022-04-20 16:05:40|150680|150590|150683.9|150593.9|150684.5|150594.5|150680|150590|30
1650470750000|2022-04-20 16:05:50|150683.8|150593.8|150684.7|150594.7|150687.4|150597.4|150682.8|150592.8|28
1650470760000|2022-04-20 16:06:00|150684.1|150594.1|150677.9|150587.9|150684.1|150594.1|150677.7|150587.7|27
1650470770000|2022-04-20 16:06:10|150677.8|150587.8|150682.9|150592.9|150683.3|150593.3|150677.8|150587.8|26
1650470780000|2022-04-20 16:06:20|150682.8|150592.8|150684.3|150594.3|150686.7|150596.7|150682.2|150592.2|32
1650470790000|2022-04-20 16:06:30|150685|150595|150678.2|150588.2|150685|150595|150678.2|150588.2|30
1650470800000|2022-04-20 16:06:40|150678.4|150588.4|150673.9|150583.9|150682.4|150592.4|150672.7|150582.7|31
1650470810000|2022-04-20 16:06:50|150677.2|150587.2|150682.7|150592.7|150685|150595|150677.2|150587.2|29
1650470820000|2022-04-20 16:07:00|150686.1|150596.1|150689.1|150599.1|150689.3|150599.3|150684.4|150594.4|31
1650470830000|2022-04-20 16:07:10|150688.8|150598.8|150688.6|150598.6|150689.7|150599.7|150687.8|150597.8|22
1650470840000|2022-04-20 16:07:20|150687.3|150597.3|150687.2|150597.2|150690.1|150600.1|150682.5|150592.5|29
1650470850000|2022-04-20 16:07:30|150687.9|150597.9|150687.6|150597.6|150687.9|150597.9|150684.4|150594.4|27
1650470860000|2022-04-20 16:07:40|150688.2|150598.2|150695|150605|150695|150605|150688.2|150598.2|24
1650470870000|2022-04-20 16:07:50|150693.7|150603.7|150691.2|150601.2|150700.2|150610.2|150690.9|150600.9|32
1650470880000|2022-04-20 16:08:00|150692.2|150602.2|150693.3|150603.3|150696|150606|150691.6|150601.6|29
1650470890000|2022-04-20 16:08:10|150694.1|150604.1|150702.9|150612.9|150709|150619|150693.6|150603.6|33
1650470900000|2022-04-20 16:08:20|150703.3|150613.3|150704.7|150614.7|150704.8|150614.8|150702.9|150612.9|13
1650470910000|2022-04-20 16:08:30|150704.9|150614.9|150702.5|150612.5|150704.9|150614.9|150699.1|150609.1|29
1650470920000|2022-04-20 16:08:40|150702.6|150612.6|150702.8|150612.8|150707.8|150617.8|150700.4|150610.4|34
1650470930000|2022-04-20 16:08:50|150702.3|150612.3|150720.3|150630.3|150731|150633.4|150702.3|150595.7|34
1650470940000|2022-04-20 16:09:00|150720.5|150630.5|150720.2|150630.2|150722.7|150632.7|150718.1|150628.1|31
1650470950000|2022-04-20 16:09:10|150720.3|150630.3|150720.7|150630.7|150722.2|150632.2|150719.3|150629.3|26
1650470960000|2022-04-20 16:09:20|150721|150631|150718.8|150628.8|150721.7|150631.7|150718.8|150628.8|13
1650470970000|2022-04-20 16:09:30|150718.3|150628.3|150717.1|150627.1|150718.7|150628.7|150716|150626|25
1650470980000|2022-04-20 16:09:40|150716.6|150626.6|150717.2|150627.2|150718.8|150628.8|150716.6|150626.6|19
1650470990000|2022-04-20 16:09:50|150717|150627|150718.8|150628.8|150719.3|150629.3|150716.2|150626.2|15
1650471000000|2022-04-20 16:10:00|150719.1|150629.1|150718.8|150628.8|150719.3|150629.3|150717.2|150627.2|12
1650471010000|2022-04-20 16:10:10|150718.5|150628.5|150716.6|150626.6|150719.5|150629.5|150716|150626|20
1650471020000|2022-04-20 16:10:20|150717.9|150627.9|150717.1|150627.1|150717.9|150627.9|150715.4|150625.4|11
1650471030000|2022-04-20 16:10:30|150717.2|150627.2|150726.3|150636.3|150729.2|150639.2|150717.2|150627.2|23
1650471040000|2022-04-20 16:10:40|150725.8|150635.8|150724.7|150634.7|150728.4|150638.4|150720.9|150630.9|29
1650471050000|2022-04-20 16:10:50|150726.1|150636.1|150722.7|150632.7|150726.6|150636.6|150718.3|150628.3|28
1650471060000|2022-04-20 16:11:00|150722.4|150632.4|150682.8|150592.8|150730.6|150640.6|150681.1|150591.1|39
1650471070000|2022-04-20 16:11:10|150683.3|150593.3|150683|150593|150684.5|150594.5|150681.6|150591.6|32
1650471080000|2022-04-20 16:11:20|150683.2|150593.2|150671.7|150581.7|150683.2|150593.2|150671.6|150581.6|29
1650471090000|2022-04-20 16:11:30|150671.6|150581.6|150672|150582|150673.6|150583.6|150670.7|150580.7|28
1650471100000|2022-04-20 16:11:40|150671.2|150581.2|150670.2|150580.2|150671.3|150581.3|150668.7|150578.7|20
1650471110000|2022-04-20 16:11:50|150670.1|150580.1|150667.2|150577.2|150671.5|150581.5|150666.9|150576.9|24
1650471120000|2022-04-20 16:12:00|150668.7|150578.7|150670|150580|150670.5|150580.5|150666.6|150576.6|25
1650471130000|2022-04-20 16:12:10|150670.3|150580.3|150674.8|150584.8|150676.8|150586.8|150668.2|150578.2|22
1650471140000|2022-04-20 16:12:20|150675.7|150585.7|150670.6|150580.6|150675.7|150585.7|150669.1|150579.1|25
1650471150000|2022-04-20 16:12:30|150670.3|150580.3|150668|150578|150675.3|150585.3|150668|150578|24
1650471160000|2022-04-20 16:12:40|150668.4|150578.4|150672|150582|150672.4|150582.4|150668.4|150578.4|15
1650471170000|2022-04-20 16:12:50|150672.2|150582.2|150669.4|150579.4|150673.6|150583.6|150663.8|150573.8|19
1650471180000|2022-04-20 16:13:00|150669.3|150579.3|150666.8|150576.8|150670.7|150580.7|150666|150576|19
1650471190000|2022-04-20 16:13:10|150670.9|150580.9|150682|150592|150682.8|150592.8|150669.2|150579.2|27
1650471200000|2022-04-20 16:13:20|150681|150591|150679.3|150589.3|150681.6|150591.6|150677|150587|36
1650471210000|2022-04-20 16:13:30|150679.4|150589.4|150680.1|150590.1|150680.1|150590.1|150677.3|150587.3|21
1650471220000|2022-04-20 16:13:40|150679.5|150589.5|150674.5|150584.5|150681.5|150591.5|150674.5|150584.5|18
1650471230000|2022-04-20 16:13:50|150676.3|150586.3|150672.4|150582.4|150676.3|150586.3|150668.4|150578.4|31
1650471240000|2022-04-20 16:14:00|150673.7|150583.7|150668.2|150578.2|150676.1|150586.1|150668.2|150578.2|26
1650471250000|2022-04-20 16:14:10|150668.3|150578.3|150672.4|150582.4|150672.4|150582.4|150666.4|150576.4|20
1650471260000|2022-04-20 16:14:20|150671.8|150581.8|150677.8|150587.8|150679.2|150589.2|150671.5|150581.5|20
1650471270000|2022-04-20 16:14:30|150669.1|150579.1|150692.6|150602.6|150692.6|150602.6|150669.1|150579.1|30
1650471280000|2022-04-20 16:14:40|150693|150603|150701.6|150571.6|150702.5|150603|150674.9|150561|32
1650471290000|2022-04-20 16:14:50|150702.1|150572.1|150678.5|150588.5|150702.1|150589.2|150677.3|150566|30
1650471300000|2022-04-20 16:15:00|150678.7|150588.7|150674.1|150584.1|150679.1|150589.1|150674.1|150584.1|31
1650471310000|2022-04-20 16:15:10|150674.5|150584.5|150682.4|150592.4|150684.6|150594.6|150674|150584|30
1650471320000|2022-04-20 16:15:20|150682.1|150592.1|150681.5|150591.5|150682.6|150592.6|150680.6|150590.6|25
1650471330000|2022-04-20 16:15:30|150681.6|150591.6|150689.8|150599.8|150691.5|150601.5|150681.2|150591.2|24
1650471340000|2022-04-20 16:15:40|150691.6|150601.6|150699|150609|150700.1|150610.1|150689.1|150599.1|33
1650471350000|2022-04-20 16:15:50|150698.4|150608.4|150700.5|150610.5|150700.5|150610.5|150698.4|150608.4|24
1650471360000|2022-04-20 16:16:00|150700.4|150610.4|150699.4|150609.4|150701.1|150611.1|150699.2|150609.2|18
1650471370000|2022-04-20 16:16:10|150699.1|150609.1|150700.6|150610.6|150700.6|150610.6|150699|150609|16
1650471380000|2022-04-20 16:16:20|150700.5|150610.5|150705.2|150615.2|150705.2|150615.2|150700.3|150610.3|13
1650471390000|2022-04-20 16:16:30|150705.1|150615.1|150701.1|150611.1|150705.4|150615.4|150699.1|150609.1|12
1650471400000|2022-04-20 16:16:40|150702.9|150612.9|150702.4|150612.4|150702.9|150612.9|150697.8|150607.8|17
1650471410000|2022-04-20 16:16:50|150703|150613|150701.5|150611.5|150703.7|150613.7|150701.5|150611.5|19
1650471420000|2022-04-20 16:17:00|150701.7|150611.7|150707.9|150617.9|150715.5|150625.5|150701.2|150611.2|26
1650471430000|2022-04-20 16:17:10|150708.8|150618.8|150710|150620|150711.2|150621.2|150707.3|150617.3|26
1650471440000|2022-04-20 16:17:20|150709.6|150619.6|150694|150604|150712|150622|150694|150604|25
1650471450000|2022-04-20 16:17:30|150693.5|150603.5|150685.6|150595.6|150693.5|150603.5|150683.7|150593.7|25
1650471460000|2022-04-20 16:17:40|150685.4|150595.4|150684.5|150594.5|150685.7|150595.7|150683.6|150593.6|16
1650471470000|2022-04-20 16:17:50|150684.3|150594.3|150695.7|150565.7|150696.9|150594.3|150674.1|150564.9|27
1650471480000|2022-04-20 16:18:00|150695.9|150565.9|150701.3|150571.3|150701.3|150571.3|150694.6|150564.6|26
1650471490000|2022-04-20 16:18:10|150700.6|150570.6|150689.9|150559.9|150701.4|150571.4|150687.8|150557.8|25
1650471500000|2022-04-20 16:18:20|150690.5|150560.5|150691|150561|150694|150564|150690.5|150560.5|21
1650471510000|2022-04-20 16:18:30|150690.9|150560.9|150693.1|150563.1|150700.4|150570.4|150690.9|150560.9|20
1650471520000|2022-04-20 16:18:40|150694.2|150564.2|150696.5|150566.5|150696.5|150566.5|150693.5|150563.5|22
1650471530000|2022-04-20 16:18:50|150696.6|150566.6|150694.5|150564.5|150696.6|150566.6|150692.4|150562.4|14
1650471540000|2022-04-20 16:19:00|150695.5|150565.5|150695.8|150565.8|150700.3|150570.3|150692.7|150562.7|24
1650471550000|2022-04-20 16:19:10|150696.2|150566.2|150697.3|150567.3|150697.8|150567.8|150696.2|150566.2|6
1650471560000|2022-04-20 16:19:20|150694|150564|150692.9|150562.9|150695.7|150565.7|150692.7|150562.7|13
1650471570000|2022-04-20 16:19:30|150694.4|150564.4|150698.5|150568.5|150698.5|150568.5|150693.8|150563.8|13
1650471580000|2022-04-20 16:19:40|150699.3|150569.3|150705|150575|150706.6|150576.6|150698.5|150568.5|21
1650471590000|2022-04-20 16:19:50|150705.1|150575.1|150695.5|150565.5|150706.9|150576.9|150695.5|150565.5|21
1650471600000|2022-04-20 16:20:00|150695.3|150565.3|150697|150567|150698.1|150568.1|150693.7|150563.7|20
1650471610000|2022-04-20 16:20:10|150693.8|150563.8|150678.9|150588.9|150700.8|150589|150677.6|150563.8|26
1650471620000|2022-04-20 16:20:20|150678.7|150588.7|150675.8|150585.8|150678.9|150588.9|150671.2|150581.2|20
1650471630000|2022-04-20 16:20:30|150676.2|150586.2|150675.1|150585.1|150676.2|150586.2|150671.5|150581.5|16
1650471640000|2022-04-20 16:20:40|150674.9|150584.9|150674.5|150584.5|150680.2|150590.2|150671.6|150581.6|22
1650471650000|2022-04-20 16:20:50|150675.7|150585.7|150678.6|150588.6|150678.6|150588.6|150672.7|150582.7|24
1650471660000|2022-04-20 16:21:00|150678.3|150588.3|150680.5|150590.5|150680.5|150590.5|150677.7|150587.7|13
1650471670000|2022-04-20 16:21:10|150678.9|150588.9|150676.6|150586.6|150682.4|150592.4|150673.6|150583.6|21
1650471680000|2022-04-20 16:21:20|150674|150584|150677.1|150587.1|150677.1|150587.1|150672.6|150582.6|19
1650471690000|2022-04-20 16:21:30|150677.4|150587.4|150675|150585|150678.1|150588.1|150675|150585|13
1650471700000|2022-04-20 16:21:40|150675.9|150585.9|150681.6|150591.6|150681.8|150591.8|150675.9|150585.9|20
1650471710000|2022-04-20 16:21:50|150681.8|150591.8|150698|150608|150699.9|150609.9|150678.9|150588.9|28
1650471720000|2022-04-20 16:22:00|150698.5|150608.5|150698.1|150608.1|150701.3|150611.3|150697.6|150607.6|25
1650471730000|2022-04-20 16:22:10|150697.9|150607.9|150692.2|150602.2|150697.9|150607.9|150692.1|150602.1|22
1650471740000|2022-04-20 16:22:20|150692.3|150602.3|150693.1|150603.1|150693.8|150603.8|150692.3|150602.3|12
1650471750000|2022-04-20 16:22:30|150693|150603|150690.1|150600.1|150693|150603|150689.8|150599.8|9
1650471760000|2022-04-20 16:22:40|150690|150600|150692.5|150602.5|150693.1|150603.1|150690|150600|10
1650471770000|2022-04-20 16:22:50|150689.1|150599.1|150691.6|150601.6|150692.7|150602.7|150688.7|150598.7|14
1650471780000|2022-04-20 16:23:00|150691.7|150601.7|150693.8|150603.8|150693.9|150603.9|150690.1|150600.1|15
1650471790000|2022-04-20 16:23:10|150694.1|150604.1|150693.4|150603.4|150695.2|150605.2|150692.7|150602.7|15
1650471800000|2022-04-20 16:23:20|150693.8|150603.8|150695|150605|150695|150605|150692.7|150602.7|7
1650471810000|2022-04-20 16:23:30|150695.3|150605.3|150699.3|150609.3|150700.1|150610.1|150695.2|150605.2|17
1650471820000|2022-04-20 16:23:40|150699.8|150609.8|150702|150612|150702.4|150612.4|150698.1|150608.1|17
1650471830000|2022-04-20 16:23:50|150702.1|150612.1|150702.3|150612.3|150703.2|150613.2|150701.3|150611.3|14
1650471840000|2022-04-20 16:24:00|150702.6|150612.6|150704.3|150614.3|150704.3|150614.3|150702.2|150612.2|14
1650471850000|2022-04-20 16:24:10|150704.2|150614.2|150702|150612|150706.6|150616.6|150702|150612|21
1650471860000|2022-04-20 16:24:20|150701.9|150611.9|150697.9|150607.9|150702.2|150612.2|150693.8|150603.8|24
1650471870000|2022-04-20 16:24:30|150697.8|150607.8|150720.4|150590.4|150723.8|150615.2|150697|150587.6|21
1650471880000|2022-04-20 16:24:40|150720.3|150590.3|150716.8|150586.8|150720.4|150590.4|150713.7|150583.7|21
1650471890000|2022-04-20 16:24:50|150716.6|150586.6|150716.6|150586.6|150717.5|150587.5|150716.4|150586.4|14
1650471900000|2022-04-20 16:25:00|150717.1|150587.1|150700.8|150610.8|150717.1|150614.2|150699.5|150583.4|26
1650471910000|2022-04-20 16:25:10|150699.8|150609.8|150700.8|150610.8|150706.1|150616.1|150698.3|150608.3|32
1650471920000|2022-04-20 16:25:20|150702.8|150612.8|150701.4|150611.4|150702.8|150612.8|150698.4|150608.4|22
1650471930000|2022-04-20 16:25:30|150701.2|150611.2|150691.1|150601.1|150701.5|150611.5|150691.1|150601.1|24
1650471940000|2022-04-20 16:25:40|150692.2|150602.2|150693.6|150603.6|150695.6|150605.6|150691.1|150601.1|19
1650471950000|2022-04-20 16:25:50|150693.9|150603.9|150697.8|150607.8|150697.8|150607.8|150692.5|150602.5|18
1650471960000|2022-04-20 16:26:00|150697.7|150607.7|150699.5|150609.5|150699.5|150609.5|150694.3|150604.3|11
1650471970000|2022-04-20 16:26:10|150699.4|150609.4|150695.8|150605.8|150699.9|150609.9|150695.6|150605.6|10
1650471980000|2022-04-20 16:26:20|150695.4|150605.4|150711.6|150581.6|150719.4|150612.1|150693.8|150579.4|20
1650471990000|2022-04-20 16:26:30|150712.1|150582.1|150711|150581|150712.3|150582.3|150707.6|150577.6|21
1650472000000|2022-04-20 16:26:40|150710.5|150580.5|150710.1|150580.1|150713.9|150583.9|150709.5|150579.5|15
1650472010000|2022-04-20 16:26:50|150710.7|150580.7|150712.8|150582.8|150713.5|150583.5|150710.7|150580.7|14
1650472020000|2022-04-20 16:27:00|150713.2|150583.2|150691.2|150601.2|150717.2|150607.6|150690|150583.2|27
1650472030000|2022-04-20 16:27:10|150691.7|150601.7|150686.4|150596.4|150692.6|150602.6|150672.1|150582.1|25
1650472040000|2022-04-20 16:27:20|150685.7|150595.7|150687|150597|150688.8|150598.8|150685.7|150595.7|23
1650472050000|2022-04-20 16:27:30|150687.9|150597.9|150713.6|150583.6|150714.1|150604.3|150687.8|150583.3|19
1650472060000|2022-04-20 16:27:40|150713.8|150583.8|150716.9|150586.9|150717.4|150587.4|150711|150581|16
1650472070000|2022-04-20 16:27:50|150716.2|150586.2|150711.9|150621.9|150716.2|150622.5|150693.2|150584.6|19
1650472080000|2022-04-20 16:28:00|150712.3|150622.3|150716.5|150626.5|150719|150629|150712.3|150622.3|27
1650472090000|2022-04-20 16:28:10|150716.6|150626.6|150711.7|150621.7|150721.1|150631.1|150709.4|150619.4|32
1650472100000|2022-04-20 16:28:20|150708.5|150618.5|150712.2|150622.2|150712.7|150622.7|150707.7|150617.7|27
1650472110000|2022-04-20 16:28:30|150712.3|150622.3|150709.6|150619.6|150712.8|150622.8|150709.6|150619.6|20
1650472120000|2022-04-20 16:28:40|150709.9|150619.9|150702.9|150612.9|150710.1|150620.1|150702.3|150612.3|27
1650472130000|2022-04-20 16:28:50|150705.3|150615.3|150708.6|150618.6|150709.4|150619.4|150705|150615|19
1650472140000|2022-04-20 16:29:00|150708.1|150618.1|150710.3|150620.3|150710.5|150620.5|150707.4|150617.4|18
1650472150000|2022-04-20 16:29:10|150708.2|150618.2|150716.9|150626.9|150720.9|150630.9|150708.2|150618.2|23
1650472160000|2022-04-20 16:29:20|150717.3|150627.3|150716.1|150626.1|150720.1|150630.1|150716.1|150626.1|10
1650472170000|2022-04-20 16:29:30|150712.5|150622.5|150710.3|150620.3|150712.9|150622.9|150708.8|150618.8|17
1650472180000|2022-04-20 16:29:40|150710.5|150620.5|150709.3|150619.3|150712.5|150622.5|150709.3|150619.3|14
1650472190000|2022-04-20 16:29:50|150709.6|150619.6|150704.5|150614.5|150710.1|150620.1|150704.4|150614.4|21
1650472200000|2022-04-20 16:30:00|150705.1|150615.1|150703.3|150613.3|150710.6|150620.6|150700.9|150610.9|24
1650472210000|2022-04-20 16:30:10|150703.9|150613.9|150704|150614|150705.3|150615.3|150701.5|150611.5|18
1650472220000|2022-04-20 16:30:20|150705|150615|150707.7|150617.7|150714.9|150624.9|150701.9|150611.9|30
1650472230000|2022-04-20 16:30:30|150707.3|150617.3|150705.6|150615.6|150707.5|150617.5|150704.7|150614.7|15
1650472240000|2022-04-20 16:30:40|150705.5|150615.5|150702.9|150612.9|150706.1|150616.1|150702.8|150612.8|14
1650472250000|2022-04-20 16:30:50|150703.4|150613.4|150700.4|150610.4|150703.5|150613.5|150698.2|150608.2|21
1650472260000|2022-04-20 16:31:00|150699.9|150609.9|150709.7|150619.7|150709.7|150619.7|150699.3|150609.3|28
1650472270000|2022-04-20 16:31:10|150707.8|150617.8|150706.8|150616.8|150711.7|150621.7|150706.4|150616.4|19
1650472280000|2022-04-20 16:31:20|150706.9|150616.9|150707.5|150617.5|150708|150618|150706.6|150616.6|12
1650472290000|2022-04-20 16:31:30|150707.6|150617.6|150705.6|150615.6|150709.7|150619.7|150705.6|150615.6|13
1650472300000|2022-04-20 16:31:40|150706.2|150616.2|150703.8|150613.8|150706.2|150616.2|150700.7|150610.7|15
1650472310000|2022-04-20 16:31:50|150703.7|150613.7|150709.7|150619.7|150709.7|150619.7|150700.8|150610.8|23
1650472320000|2022-04-20 16:32:00|150709.5|150619.5|150701.5|150611.5|150709.5|150619.5|150696.6|150606.6|30
1650472330000|2022-04-20 16:32:10|150701.8|150611.8|150702.9|150612.9|150703.1|150613.1|150699.1|150609.1|25
1650472340000|2022-04-20 16:32:20|150703.4|150613.4|150701.9|150611.9|150703.7|150613.7|150700|150610|21
1650472350000|2022-04-20 16:32:30|150701.6|150611.6|150701.9|150611.9|150703|150613|150700.8|150610.8|15
1650472360000|2022-04-20 16:32:40|150701.8|150611.8|150702.9|150612.9|150704.8|150614.8|150697.1|150607.1|16
1650472370000|2022-04-20 16:32:50|150706.1|150616.1|150700|150610|150706.3|150616.3|150699.4|150609.4|18
1650472380000|2022-04-20 16:33:00|150700.9|150610.9|150698.2|150608.2|150705.6|150615.6|150695.2|150605.2|22
1650472390000|2022-04-20 16:33:10|150718.5|150588.5|150715.8|150585.8|150718.8|150588.8|150714|150584|29
1650472400000|2022-04-20 16:33:20|150715.7|150585.7|150714.6|150584.6|150717.7|150587.7|150714.1|150584.1|22
1650472410000|2022-04-20 16:33:30|150714.5|150584.5|150706.7|150616.7|150725.2|150617.9|150704.7|150584.5|30
1650472420000|2022-04-20 16:33:40|150707.5|150617.5|150687.6|150597.6|150707.5|150617.5|150683.7|150575|22
1650472430000|2022-04-20 16:33:50|150684.8|150594.8|150682.6|150592.6|150686|150596|150682.5|150592.5|12
1650472440000|2022-04-20 16:34:00|150682.9|150592.9|150685.1|150595.1|150686|150596|150682.9|150592.9|13
1650472450000|2022-04-20 16:34:10|150684.9|150594.9|150637.1|150547.1|150684.9|150594.9|150636.1|150546.1|21
1650472460000|2022-04-20 16:34:20|150637.9|150547.9|150636.4|150546.4|150639.3|150549.3|150634.6|150544.6|29
1650472470000|2022-04-20 16:34:30|150637|150547|150618.9|150528.9|150637|150547|150618.9|150528.9|36
1650472480000|2022-04-20 16:34:40|150619.4|150529.4|150624.2|150534.2|150624.2|150534.2|150613|150523|32
1650472490000|2022-04-20 16:34:50|150625.7|150535.7|150582.5|150492.5|150629.4|150539.4|150582.5|150492.5|36
1650472500000|2022-04-20 16:35:00|150582|150492|150589|150499|150589.7|150499.7|150581.7|150491.7|24
1650472510000|2022-04-20 16:35:10|150588.8|150498.8|150588.2|150498.2|150589.5|150499.5|150588.2|150498.2|22
1650472520000|2022-04-20 16:35:20|150588.7|150498.7|150588.2|150498.2|150588.7|150498.7|150586.3|150496.3|23
1650472530000|2022-04-20 16:35:30|150587.9|150497.9|150587.1|150497.1|150588.4|150498.4|150587.1|150497.1|10
1650472540000|2022-04-20 16:35:40|150587.2|150497.2|150582.8|150492.8|150587.6|150497.6|150582.8|150492.8|24
1650472550000|2022-04-20 16:35:50|150582.2|150492.2|150575.9|150485.9|150583.8|150493.8|150573.3|150483.3|24
1650472560000|2022-04-20 16:36:00|150575.6|150485.6|150574.6|150484.6|150575.8|150485.8|150572.7|150482.7|21
1650472570000|2022-04-20 16:36:10|150573.9|150483.9|150574.8|150484.8|150575|150485|150573.3|150483.3|20
1650472580000|2022-04-20 16:36:20|150571.7|150481.7|150507.1|150417.1|150573.9|150483.9|150503.6|150413.6|27
1650472590000|2022-04-20 16:36:30|150508.9|150418.9|150510.7|150420.7|150515.2|150425.2|150505.8|150415.8|35
1650472600000|2022-04-20 16:36:40|150510.9|150420.9|150512.1|150422.1|150512.6|150422.6|150508.5|150418.5|11
1650472610000|2022-04-20 16:36:50|150512.9|150422.9|150515.2|150425.2|150521.8|150431.8|150509.4|150419.4|29
1650472620000|2022-04-20 16:37:00|150516.5|150426.5|150510.4|150420.4|150518.5|150428.5|150502.3|150412.3|26
1650472630000|2022-04-20 16:37:10|150506.4|150416.4|150512.6|150422.6|150516.3|150426.3|150506.4|150416.4|32
1650472640000|2022-04-20 16:37:20|150512.1|150422.1|150513|150423|150514.3|150424.3|150510.6|150420.6|25
1650472650000|2022-04-20 16:37:30|150513.2|150423.2|150508.6|150418.6|150513.3|150423.3|150507.8|150417.8|23
1650472660000|2022-04-20 16:37:40|150508.8|150418.8|150512|150422|150521.6|150431.6|150508.8|150418.8|28
1650472670000|2022-04-20 16:37:50|150509.9|150419.9|150509.8|150419.8|150515.2|150425.2|150508.8|150418.8|20
1650472680000|2022-04-20 16:38:00|150508.4|150418.4|150510.9|150420.9|150511|150421|150507|150417|15
1650472690000|2022-04-20 16:38:10|150511.2|150421.2|150511|150421|150511.2|150421.2|150510.6|150420.6|12
1650472700000|2022-04-20 16:38:20|150510.9|150420.9|150514.6|150424.6|150518.8|150428.8|150510.9|150420.9|26
1650472710000|2022-04-20 16:38:30|150514.2|150424.2|150523.4|150433.4|150523.7|150433.7|150514.1|150424.1|21
1650472720000|2022-04-20 16:38:40|150523.3|150433.3|150535.4|150445.4|150538.8|150448.8|150520.9|150430.9|35
1650472730000|2022-04-20 16:38:50|150535.6|150445.6|150529.5|150439.5|150536|150446|150528.9|150438.9|18
1650472740000|2022-04-20 16:39:00|150530.5|150440.5|150534.2|150444.2|150534.7|150444.7|150530.5|150440.5|15
1650472750000|2022-04-20 16:39:10|150533.7|150443.7|150528.8|150438.8|150534.1|150444.1|150528.8|150438.8|11
1650472760000|2022-04-20 16:39:20|150528.9|150438.9|150493.3|150403.3|150541.1|150451.1|150489.5|150399.5|34
1650472770000|2022-04-20 16:39:30|150493.5|150403.5|150496.2|150406.2|150496.3|150406.3|150491.7|150401.7|27
1650472780000|2022-04-20 16:39:40|150496.4|150406.4|150493.6|150403.6|150496.4|150406.4|150490.9|150400.9|21
1650472790000|2022-04-20 16:39:50|150469.5|150379.5|150465.4|150375.4|150469.5|150379.5|150461|150371|23
1650472800000|2022-04-20 16:40:00|150465.7|150375.7|150413.7|150323.7|150475.6|150385.6|150407.1|150317.1|32
1650472810000|2022-04-20 16:40:10|150413.4|150323.4|150406.1|150316.1|150413.4|150323.4|150406.1|150316.1|14
1650472820000|2022-04-20 16:40:20|150408.7|150318.7|150410.1|150320.1|150410.1|150320.1|150408.5|150318.5|17
1650472830000|2022-04-20 16:40:30|150410.3|150320.3|150405.6|150315.6|150411.7|150321.7|150404.3|150314.3|24
1650472840000|2022-04-20 16:40:40|150405.5|150315.5|150410|150320|150410|150320|150404.8|150314.8|19
1650472850000|2022-04-20 16:40:50|150409.1|150319.1|150408|150318|150409.1|150319.1|150407.1|150317.1|20
1650472860000|2022-04-20 16:41:00|150407.6|150317.6|150409.3|150319.3|150409.4|150319.4|150405.6|150315.6|22
1650472870000|2022-04-20 16:41:10|150409.4|150319.4|150408.4|150318.4|150409.4|150319.4|150403.1|150313.1|24
1650472880000|2022-04-20 16:41:20|150408.5|150318.5|150404.2|150314.2|150409.9|150319.9|150403.3|150313.3|26
1650472890000|2022-04-20 16:41:30|150404.8|150314.8|150419.6|150329.6|150419.6|150329.6|150400.5|150310.5|32
1650472900000|2022-04-20 16:41:40|150415|150325|150410|150320|150419.3|150329.3|150407.6|150317.6|26
1650472910000|2022-04-20 16:41:50|150409.4|150319.4|150411.6|150321.6|150411.6|150321.6|150408.2|150318.2|25
1650472920000|2022-04-20 16:42:00|150411|150321|150412.3|150322.3|150412.3|150322.3|150410.5|150320.5|20
1650472930000|2022-04-20 16:42:10|150412.2|150322.2|150406.1|150316.1|150412.4|150322.4|150403.6|150313.6|19
1650472940000|2022-04-20 16:42:20|150407|150317|150426.8|150336.8|150426.8|150336.8|150407|150317|30
1650472950000|2022-04-20 16:42:30|150425.7|150335.7|150405.5|150315.5|150425.7|150335.7|150404|150314|30
1650472960000|2022-04-20 16:42:40|150404.7|150314.7|150411.7|150321.7|150411.7|150321.7|150404.7|150314.7|28
1650472970000|2022-04-20 16:42:50|150411.2|150321.2|150415.4|150325.4|150415.5|150325.5|150411.2|150321.2|26
1650472980000|2022-04-20 16:43:00|150415.5|150325.5|150411.6|150321.6|150416.5|150326.5|150407.7|150317.7|30
1650472990000|2022-04-20 16:43:10|150411.5|150321.5|150414.6|150324.6|150414.6|150324.6|150403.9|150313.9|33
1650473000000|2022-04-20 16:43:20|150414.8|150324.8|150415.4|150325.4|150415.8|150325.8|150413.3|150323.3|16
1650473010000|2022-04-20 16:43:30|150416|150326|150413.3|150323.3|150418.2|150328.2|150412.4|150322.4|29
1650473020000|2022-04-20 16:43:40|150413.4|150323.4|150412.6|150322.6|150419|150329|150411.5|150321.5|31
1650473030000|2022-04-20 16:43:50|150410.5|150320.5|150407.1|150317.1|150412.8|150322.8|150407.1|150317.1|27
1650473040000|2022-04-20 16:44:00|150406.6|150316.6|150405.7|150315.7|150407.5|150317.5|150398.8|150308.8|28
1650473050000|2022-04-20 16:44:10|150405.8|150315.8|150412.2|150322.2|150412.3|150322.3|150404.1|150314.1|33
1650473060000|2022-04-20 16:44:20|150412.3|150322.3|150411.8|150321.8|150414.1|150324.1|150410.1|150320.1|24
1650473070000|2022-04-20 16:44:30|150412.4|150322.4|150410.8|150320.8|150412.4|150322.4|150408.4|150318.4|24
1650473080000|2022-04-20 16:44:40|150409.8|150319.8|150409.2|150319.2|150413.2|150323.2|150406.6|150316.6|20
1650473090000|2022-04-20 16:44:50|150411.6|150321.6|150431.6|150301.6|150431.6|150323.2|150408.4|150298|24
1650473100000|2022-04-20 16:45:00|150431.4|150301.4|150413.2|150323.2|150431.4|150323.8|150411.9|150300.9|27
1650473110000|2022-04-20 16:45:10|150413|150323|150409.7|150319.7|150413.1|150323.1|150409.6|150319.6|24
1650473120000|2022-04-20 16:45:20|150410.6|150320.6|150405.2|150315.2|150411.1|150321.1|150403.4|150313.4|25
1650473130000|2022-04-20 16:45:30|150404.1|150314.1|150393.7|150303.7|150404.6|150314.6|150392.7|150302.7|15
1650473140000|2022-04-20 16:45:40|150390.5|150300.5|150388.3|150298.3|150390.7|150300.7|150384.1|150294.1|29
1650473150000|2022-04-20 16:45:50|150387.7|150297.7|150389|150299|150389.4|150299.4|150385.3|150295.3|25
1650473160000|2022-04-20 16:46:00|150386|150296|150388.1|150298.1|150388.5|150298.5|150386|150296|24
1650473170000|2022-04-20 16:46:10|150388.8|150298.8|150390.9|150300.9|150394.4|150304.4|150387.7|150297.7|29
1650473180000|2022-04-20 16:46:20|150390.3|150300.3|150395.8|150305.8|150397.4|150307.4|150388.3|150298.3|32
1650473190000|2022-04-20 16:46:30|150398.1|150308.1|150397.7|150307.7|150407.3|150317.3|150397.2|150307.2|34
1650473200000|2022-04-20 16:46:40|150398.3|150308.3|150393.7|150303.7|150400.3|150310.3|150392|150302|27
1650473210000|2022-04-20 16:46:50|150393.9|150303.9|150404.4|150314.4|150411.5|150321.5|150393.9|150303.9|27
1650473220000|2022-04-20 16:47:00|150404.3|150314.3|150400.1|150310.1|150406.6|150316.6|150398.5|150308.5|33
1650473230000|2022-04-20 16:47:10|150399.9|150309.9|150397.9|150307.9|150403.1|150313.1|150397|150307|26
1650473240000|2022-04-20 16:47:20|150397.4|150307.4|150404.2|150314.2|150404.7|150314.7|150397|150307|24
1650473250000|2022-04-20 16:47:30|150406.2|150316.2|150406.4|150316.4|150407.5|150317.5|150403.4|150313.4|24
1650473260000|2022-04-20 16:47:40|150406.5|150316.5|150399.9|150309.9|150407.2|150317.2|150397.4|150307.4|25
1650473270000|2022-04-20 16:47:50|150400.6|150310.6|150405.6|150315.6|150405.9|150315.9|150400.6|150310.6|24
1650473280000|2022-04-20 16:48:00|150406|150316|150406.8|150316.8|150407.7|150317.7|150404.4|150314.4|23
1650473290000|2022-04-20 16:48:10|150406.9|150316.9|150413.7|150323.7|150416|150326|150401.3|150311.3|27
1650473300000|2022-04-20 16:48:20|150412.9|150322.9|150423.5|150333.5|150429.4|150339.4|150409.2|150319.2|37
1650473310000|2022-04-20 16:48:30|150423.3|150333.3|150396.2|150306.2|150435.4|150345.4|150391|150301|34
1650473320000|2022-04-20 16:48:40|150395.9|150305.9|150393|150303|150396.9|150306.9|150391.4|150301.4|22
1650473330000|2022-04-20 16:48:50|150393.8|150303.8|150406.9|150316.9|150409.9|150319.9|150393.5|150303.5|32
1650473340000|2022-04-20 16:49:00|150406.6|150316.6|150425.3|150335.3|150429.2|150339.2|150403.2|150313.2|35
1650473350000|2022-04-20 16:49:10|150425.8|150335.8|150425.8|150335.8|150429.3|150339.3|150421.4|150331.4|35
1650473360000|2022-04-20 16:49:20|150425.4|150335.4|150419.4|150329.4|150426.1|150336.1|150419.4|150329.4|23
1650473370000|2022-04-20 16:49:30|150419.5|150329.5|150417.5|150327.5|150420.3|150330.3|150417.5|150327.5|18
1650473380000|2022-04-20 16:49:40|150418.8|150328.8|150425|150335|150425|150335|150418.8|150328.8|20
1650473390000|2022-04-20 16:49:50|150425.8|150335.8|150437.8|150347.8|150437.8|150347.8|150425.5|150335.5|30
1650473400000|2022-04-20 16:50:00|150439.7|150349.7|150427.8|150337.8|150439.7|150349.7|150421.6|150331.6|25
1650473410000|2022-04-20 16:50:10|150428.1|150338.1|150425.4|150335.4|150428.9|150338.9|150424.2|150334.2|17
1650473420000|2022-04-20 16:50:20|150425.5|150335.5|150426.2|150336.2|150426.2|150336.2|150422.3|150332.3|14
1650473430000|2022-04-20 16:50:30|150427.2|150337.2|150427.6|150337.6|150427.6|150337.6|150425.2|150335.2|19
1650473440000|2022-04-20 16:50:40|150427.7|150337.7|150428|150338|150430.5|150340.5|150424.7|150334.7|16
1650473450000|2022-04-20 16:50:50|150429.2|150339.2|150428.8|150338.8|150429.3|150339.3|150418.9|150328.9|19
1650473460000|2022-04-20 16:51:00|150428.5|150338.5|150424.4|150334.4|150428.5|150338.5|150423.3|150333.3|16
1650473470000|2022-04-20 16:51:10|150424.3|150334.3|150426.5|150336.5|150428.3|150338.3|150423.8|150333.8|20
1650473480000|2022-04-20 16:51:20|150426|150336|150421.8|150331.8|150427.6|150337.6|150419.9|150329.9|22
1650473490000|2022-04-20 16:51:30|150423.6|150333.6|150422.7|150332.7|150423.6|150333.6|150421.4|150331.4|24
1650473500000|2022-04-20 16:51:40|150421.1|150331.1|150466.3|150376.3|150466.3|150376.3|150420.4|150330.4|25
1650473510000|2022-04-20 16:51:50|150464.5|150374.5|150466.1|150376.1|150479.7|150389.7|150464.5|150374.5|36
1650473520000|2022-04-20 16:52:00|150462.6|150372.6|150455.5|150365.5|150462.6|150372.6|150446|150356|34
1650473530000|2022-04-20 16:52:10|150454.1|150364.1|150455.7|150365.7|150458.4|150368.4|150452.2|150362.2|32
1650473540000|2022-04-20 16:52:20|150455.4|150365.4|150452|150362|150455.9|150365.9|150447.7|150357.7|36
1650473550000|2022-04-20 16:52:30|150451.4|150361.4|150452.5|150362.5|150455.2|150365.2|150450.6|150360.6|31
1650473560000|2022-04-20 16:52:40|150451.8|150361.8|150461.3|150371.3|150461.3|150371.3|150451.8|150361.8|29
1650473570000|2022-04-20 16:52:50|150460.2|150370.2|150457.4|150367.4|150463.4|150373.4|150456.3|150366.3|29
1650473580000|2022-04-20 16:53:00|150457.1|150367.1|150458.2|150368.2|150461.6|150371.6|150456.5|150366.5|29
1650473590000|2022-04-20 16:53:10|150457.8|150367.8|150473|150383|150473|150383|150455.2|150365.2|24
1650473600000|2022-04-20 16:53:20|150469.9|150379.9|150478.5|150388.5|150478.5|150388.5|150461.5|150371.5|37
1650473610000|2022-04-20 16:53:30|150477.9|150387.9|150478.3|150388.3|150479|150389|150473.6|150383.6|23
1650473620000|2022-04-20 16:53:40|150478.4|150388.4|150480.1|150390.1|150494.3|150404.3|150478.4|150388.4|36
1650473630000|2022-04-20 16:53:50|150479.7|150389.7|150475.9|150385.9|150479.7|150389.7|150468.3|150378.3|33
1650473640000|2022-04-20 16:54:00|150476|150386|150477.9|150387.9|150478.5|150388.5|150474.6|150384.6|23
1650473650000|2022-04-20 16:54:10|150478.6|150388.6|150484.3|150394.3|150484.3|150394.3|150478.4|150388.4|24
1650473660000|2022-04-20 16:54:20|150485.3|150395.3|150487|150397|150487|150397|150484.2|150394.2|30
1650473670000|2022-04-20 16:54:30|150486.9|150396.9|150489.1|150399.1|150489.1|150399.1|150486.7|150396.7|22
1650473680000|2022-04-20 16:54:40|150489.3|150399.3|150487.7|150397.7|150490.9|150400.9|150487.4|150397.4|31
1650473690000|2022-04-20 16:54:50|150487.4|150397.4|150493.3|150403.3|150493.3|150403.3|150486.4|150396.4|29
1650473700000|2022-04-20 16:55:00|150492.5|150402.5|150486.7|150396.7|150492.5|150402.5|150483.5|150393.5|31
1650473710000|2022-04-20 16:55:10|150482.8|150392.8|150483.4|150393.4|150486.8|150396.8|150481.8|150391.8|28
1650473720000|2022-04-20 16:55:20|150483.5|150393.5|150490.1|150400.1|150490.6|150400.6|150479.9|150389.9|22
1650473730000|2022-04-20 16:55:30|150484.6|150394.6|150485|150395|150487.6|150397.6|150483.4|150393.4|21
1650473740000|2022-04-20 16:55:40|150485.3|150395.3|150485|150395|150486.8|150396.8|150483.6|150393.6|19
1650473750000|2022-04-20 16:55:50|150485.2|150395.2|150484.4|150394.4|150485.5|150395.5|150484.1|150394.1|21
1650473760000|2022-04-20 16:56:00|150484.3|150394.3|150487.5|150397.5|150494.7|150404.7|150483.2|150393.2|28
1650473770000|2022-04-20 16:56:10|150486.8|150396.8|150488.6|150398.6|150490.2|150400.2|150486.5|150396.5|34
1650473780000|2022-04-20 16:56:20|150489|150399|150490.5|150400.5|150490.5|150400.5|150484.3|150394.3|22
1650473790000|2022-04-20 16:56:30|150491.6|150401.6|150492.7|150402.7|150497.5|150407.5|150485.7|150395.7|37
1650473800000|2022-04-20 16:56:40|150491.8|150401.8|150489.2|150399.2|150495.1|150405.1|150489.2|150399.2|34
1650473810000|2022-04-20 16:56:50|150489.4|150399.4|150493.3|150403.3|150493.3|150403.3|150488.8|150398.8|20
1650473820000|2022-04-20 16:57:00|150493.1|150403.1|150487.9|150397.9|150493.3|150403.3|150487.6|150397.6|28
1650473830000|2022-04-20 16:57:10|150488.2|150398.2|150485.9|150395.9|150488.6|150398.6|150482.1|150392.1|25
1650473840000|2022-04-20 16:57:20|150486.4|150396.4|150499.5|150409.5|150501.5|150411.5|150482.2|150392.2|33
1650473850000|2022-04-20 16:57:30|150499.7|150409.7|150489.3|150399.3|150499.8|150409.8|150489.3|150399.3|24
1650473860000|2022-04-20 16:57:40|150491|150401|150483.5|150393.5|150491.1|150401.1|150478.8|150388.8|30
1650473870000|2022-04-20 16:57:50|150481.6|150391.6|150485.3|150395.3|150485.3|150395.3|150481.6|150391.6|20
1650473880000|2022-04-20 16:58:00|150487.3|150397.3|150485.5|150395.5|150488.8|150398.8|150484.5|150394.5|31
1650473890000|2022-04-20 16:58:10|150484.1|150394.1|150484.7|150394.7|150486.3|150396.3|150483.8|150393.8|18
1650473900000|2022-04-20 16:58:20|150484.9|150394.9|150485.7|150395.7|150488.9|150398.9|150484.6|150394.6|22
1650473910000|2022-04-20 16:58:30|150487.3|150397.3|150487.1|150397.1|150489.3|150399.3|150483.9|150393.9|25
1650473920000|2022-04-20 16:58:40|150488.7|150398.7|150486.2|150396.2|150489.8|150399.8|150485.2|150395.2|31
1650473930000|2022-04-20 16:58:50|150486|150396|150487.8|150397.8|150491|150401|150485.1|150395.1|32
1650473940000|2022-04-20 16:59:00|150488.6|150398.6|150557.3|150467.3|150558.3|150468.3|150488.6|150398.6|31
1650473950000|2022-04-20 16:59:10|150555.3|150465.3|150557.9|150467.9|150572.7|150482.7|150555.3|150465.3|36
1650473960000|2022-04-20 16:59:20|150556.6|150466.6|150573.7|150483.7|150573.7|150483.7|150556.4|150466.4|38
1650473970000|2022-04-20 16:59:30|150570|150480|150583.2|150493.2|150591.9|150501.9|150570|150480|36
1650473980000|2022-04-20 16:59:40|150582.5|150492.5|150579.5|150489.5|150582.5|150492.5|150577.2|150487.2|25
1650473990000|2022-04-20 16:59:50|150578.1|150488.1|150579.9|150489.9|150580.2|150490.2|150577.8|150487.8|19
1650474000000|2022-04-20 17:00:00|150580.2|150490.2|150592.8|150502.8|150595.9|150505.9|150580.2|150490.2|32
1650474010000|2022-04-20 17:00:10|150592.1|150502.1|150592.6|150502.6|150593.7|150503.7|150583.4|150493.4|34
1650474020000|2022-04-20 17:00:20|150591.8|150501.8|150580.6|150490.6|150593.5|150503.5|150579.7|150489.7|29
1650474030000|2022-04-20 17:00:30|150583.1|150493.1|150581.2|150491.2|150583.1|150493.1|150578.7|150488.7|22
1650474040000|2022-04-20 17:00:40|150583.5|150493.5|150587.8|150497.8|150587.8|150497.8|150581.5|150491.5|24
1650474050000|2022-04-20 17:00:50|150587.7|150497.7|150579.2|150489.2|150587.7|150497.7|150578.2|150488.2|28
1650474060000|2022-04-20 17:01:00|150579|150489|150553.9|150463.9|150581|150491|150553.9|150463.9|27
1650474070000|2022-04-20 17:01:10|150553.2|150463.2|150552.2|150462.2|150554.1|150464.1|150551.2|150461.2|34
1650474080000|2022-04-20 17:01:20|150551.3|150461.3|150553.1|150463.1|150553.1|150463.1|150550.9|150460.9|24
1650474090000|2022-04-20 17:01:30|150552.8|150462.8|150583.5|150493.5|150583.5|150493.5|150552.6|150462.6|32
1650474100000|2022-04-20 17:01:40|150582.6|150492.6|150577.4|150487.4|150582.6|150492.6|150575|150485|28
1650474110000|2022-04-20 17:01:50|150576.6|150486.6|150581.5|150491.5|150583.8|150493.8|150576.6|150486.6|21
1650474120000|2022-04-20 17:02:00|150582.1|150492.1|150554.3|150464.3|150584.4|150494.4|150553.3|150463.3|33
1650474130000|2022-04-20 17:02:10|150551.6|150461.6|150530.7|150440.7|150551.6|150461.6|150498.4|150408.4|40
1650474140000|2022-04-20 17:02:20|150531.4|150441.4|150532.1|150442.1|150537|150447|150529.3|150439.3|31
1650474150000|2022-04-20 17:02:30|150532|150442|150528.7|150438.7|150535|150445|150527.3|150437.3|33
1650474160000|2022-04-20 17:02:40|150528.9|150438.9|150542.6|150452.6|150544|150454|150527.5|150437.5|33
1650474170000|2022-04-20 17:02:50|150542.9|150452.9|150540.3|150450.3|150554.2|150464.2|150540.3|150450.3|36
1650474180000|2022-04-20 17:03:00|150536.4|150446.4|150555.9|150465.9|150556.9|150466.9|150534.3|150444.3|33
1650474190000|2022-04-20 17:03:10|150557.8|150467.8|150550.4|150460.4|150557.8|150467.8|150549.7|150459.7|37
1650474200000|2022-04-20 17:03:20|150551.8|150461.8|150540.3|150450.3|150552.9|150462.9|150539.6|150449.6|31
1650474210000|2022-04-20 17:03:30|150540.1|150450.1|150531.8|150441.8|150557.8|150467.8|150530.7|150440.7|39
1650474220000|2022-04-20 17:03:40|150531.3|150441.3|150538.7|150448.7|150539.4|150449.4|150531.3|150441.3|30
1650474230000|2022-04-20 17:03:50|150538.6|150448.6|150537.6|150447.6|150541|150451|150537.6|150447.6|25
1650474240000|2022-04-20 17:04:00|150537.5|150447.5|150534.9|150444.9|150537.9|150447.9|150534.3|150444.3|26
1650474250000|2022-04-20 17:04:10|150534.8|150444.8|150529.4|150439.4|150535.4|150445.4|150529.4|150439.4|25
1650474260000|2022-04-20 17:04:20|150529.6|150439.6|150519.1|150429.1|150537.8|150447.8|150519.1|150429.1|27
1650474270000|2022-04-20 17:04:30|150517.7|150427.7|150510.6|150420.6|150517.7|150427.7|150510.5|150420.5|26
1650474280000|2022-04-20 17:04:40|150511.6|150421.6|150524.5|150434.5|150524.8|150434.8|150511.3|150421.3|34
1650474290000|2022-04-20 17:04:50|150523.3|150433.3|150538.1|150448.1|150540.2|150450.2|150522.9|150432.9|30
1650474300000|2022-04-20 17:05:00|150539.2|150449.2|150540.5|150450.5|150543.4|150453.4|150539.2|150449.2|27
1650474310000|2022-04-20 17:05:10|150542.6|150452.6|150543.4|150453.4|150544.1|150454.1|150540.5|150450.5|21
1650474320000|2022-04-20 17:05:20|150543.7|150453.7|150543.8|150453.8|150545.2|150455.2|150542.6|150452.6|19
1650474330000|2022-04-20 17:05:30|150543.9|150453.9|150570.8|150480.8|150574|150484|150537|150447|29
1650474340000|2022-04-20 17:05:40|150571.4|150481.4|150572.3|150482.3|150576.4|150486.4|150570.5|150480.5|30
1650474350000|2022-04-20 17:05:50|150573.2|150483.2|150575.2|150485.2|150576|150486|150570.7|150480.7|20
1650474360000|2022-04-20 17:06:00|150574.9|150484.9|150582.8|150492.8|150582.8|150492.8|150574.1|150484.1|26
1650474370000|2022-04-20 17:06:10|150585.1|150495.1|150581.4|150491.4|150589.5|150499.5|150577.3|150487.3|30
1650474380000|2022-04-20 17:06:20|150579.9|150489.9|150584.7|150494.7|150584.9|150494.9|150578.7|150488.7|24
1650474390000|2022-04-20 17:06:30|150582.7|150492.7|150587.9|150497.9|150587.9|150497.9|150581.5|150491.5|20
1650474400000|2022-04-20 17:06:40|150587.8|150497.8|150586.6|150496.6|150591.1|150501.1|150584.3|150494.3|28
1650474410000|2022-04-20 17:06:50|150585.8|150495.8|150584.2|150494.2|150590.9|150500.9|150584.2|150494.2|28
1650474420000|2022-04-20 17:07:00|150585.1|150495.1|150584.7|150494.7|150587.3|150497.3|150584.2|150494.2|14
1650474430000|2022-04-20 17:07:10|150585.1|150495.1|150590.8|150500.8|150591.9|150501.9|150580.1|150490.1|23
1650474440000|2022-04-20 17:07:20|150591.5|150501.5|150574.5|150484.5|150591.5|150501.5|150573.5|150483.5|20
1650474450000|2022-04-20 17:07:30|150578.4|150488.4|150582.6|150492.6|150587.7|150497.7|150576.8|150486.8|17
1650474460000|2022-04-20 17:07:40|150584.5|150494.5|150584.7|150494.7|150587.1|150497.1|150581.8|150491.8|19
1650474470000|2022-04-20 17:07:50|150584.8|150494.8|150585.6|150495.6|150586.7|150496.7|150581.6|150491.6|25
1650474480000|2022-04-20 17:08:00|150585.2|150495.2|150587.1|150497.1|150587.6|150497.6|150584.3|150494.3|26
1650474490000|2022-04-20 17:08:10|150586.9|150496.9|150589.6|150499.6|150593|150503|150585.2|150495.2|24
1650474500000|2022-04-20 17:08:20|150590.5|150500.5|150592.4|150502.4|150595.8|150505.8|150590.5|150500.5|28
1650474510000|2022-04-20 17:08:30|150592.9|150502.9|150593.1|150503.1|150596|150506|150592.7|150502.7|27
1650474520000|2022-04-20 17:08:40|150593.3|150503.3|150595|150505|150596|150506|150593.2|150503.2|20
1650474530000|2022-04-20 17:08:50|150594.4|150504.4|150593|150503|150598.1|150508.1|150593|150503|27
1650474540000|2022-04-20 17:09:00|150593.3|150503.3|150596.8|150506.8|150600.7|150510.7|150591.9|150501.9|23
1650474550000|2022-04-20 17:09:10|150591.9|150501.9|150583.5|150493.5|150594.1|150504.1|150561|150471|30
1650474560000|2022-04-20 17:09:20|150583.7|150493.7|150582.4|150492.4|150586.2|150496.2|150581.2|150491.2|21
1650474570000|2022-04-20 17:09:30|150581.6|150491.6|150586|150496|150587.4|150497.4|150581.6|150491.6|27
1650474580000|2022-04-20 17:09:40|150586.5|150496.5|150556.9|150466.9|150586.5|150496.5|150554.5|150464.5|31
1650474590000|2022-04-20 17:09:50|150557.3|150467.3|150588.4|150498.4|150589.4|150499.4|150554.1|150464.1|32
1650474600000|2022-04-20 17:10:00|150586.5|150496.5|150587.2|150497.2|150594.3|150504.3|150586.1|150496.1|34
1650474610000|2022-04-20 17:10:10|150588.1|150498.1|150588|150498|150589.9|150499.9|150575.2|150485.2|32
1650474620000|2022-04-20 17:10:20|150581.3|150491.3|150586.9|150496.9|150589.4|150499.4|150581.3|150491.3|28
1650474630000|2022-04-20 17:10:30|150586.4|150496.4|150582|150492|150587.6|150497.6|150581|150491|30
1650474640000|2022-04-20 17:10:40|150582.1|150492.1|150580.4|150490.4|150586|150496|150578.1|150488.1|28
1650474650000|2022-04-20 17:10:50|150579|150489|150581.7|150491.7|150583.7|150493.7|150578.1|150488.1|23
1650474660000|2022-04-20 17:11:00|150581.8|150491.8|150580.2|150490.2|150582.8|150492.8|150580.2|150490.2|25
1650474670000|2022-04-20 17:11:10|150580|150490|150590.4|150500.4|150594|150504|150576.1|150486.1|26
1650474680000|2022-04-20 17:11:20|150592.2|150502.2|150576.7|150486.7|150594.3|150504.3|150574.1|150484.1|27
1650474690000|2022-04-20 17:11:30|150576.2|150486.2|150578.8|150488.8|150580.7|150490.7|150572.8|150482.8|30
1650474700000|2022-04-20 17:11:40|150577.9|150487.9|150574.7|150484.7|150580|150490|150574.2|150484.2|24
1650474710000|2022-04-20 17:11:50|150573.6|150483.6|150579.2|150489.2|150579.2|150489.2|150572.4|150482.4|20
1650474720000|2022-04-20 17:12:00|150579.1|150489.1|150578.1|150488.1|150579.9|150489.9|150577.8|150487.8|25
1650474730000|2022-04-20 17:12:10|150577.9|150487.9|150574.3|150484.3|150579.4|150489.4|150574.3|150484.3|29
1650474740000|2022-04-20 17:12:20|150575.4|150485.4|150572.4|150482.4|150576.5|150486.5|150570.6|150480.6|28
1650474750000|2022-04-20 17:12:30|150572.6|150482.6|150581.5|150491.5|150581.6|150491.6|150571.3|150481.3|24
1650474760000|2022-04-20 17:12:40|150585|150495|150585.5|150495.5|150586.2|150496.2|150579.8|150489.8|26
1650474770000|2022-04-20 17:12:50|150586.3|150496.3|150581.6|150491.6|150586.7|150496.7|150580.2|150490.2|26
1650474780000|2022-04-20 17:13:00|150581.2|150491.2|150572.3|150482.3|150581.2|150491.2|150572.3|150482.3|38
1650474790000|2022-04-20 17:13:10|150572.1|150482.1|150581.7|150491.7|150581.7|150491.7|150562|150472|38
1650474800000|2022-04-20 17:13:20|150579.6|150489.6|150585.8|150495.8|150593.3|150503.3|150579.2|150489.2|36
1650474810000|2022-04-20 17:13:30|150583.6|150493.6|150584|150494|150587.2|150497.2|150581.7|150491.7|26
1650474820000|2022-04-20 17:13:40|150583.5|150493.5|150583.7|150493.7|150584.3|150494.3|150580.3|150490.3|21
1650474830000|2022-04-20 17:13:50|150583.6|150493.6|150573.4|150483.4|150583.6|150493.6|150573.4|150483.4|26
1650474840000|2022-04-20 17:14:00|150573.1|150483.1|150578.2|150488.2|150579.9|150489.9|150572.9|150482.9|24
1650474850000|2022-04-20 17:14:10|150577.9|150487.9|150574.6|150484.6|150578|150488|150574.6|150484.6|26
1650474860000|2022-04-20 17:14:20|150574.3|150484.3|150574.1|150484.1|150574.4|150484.4|150572.3|150482.3|20
1650474870000|2022-04-20 17:14:30|150573.5|150483.5|150574.9|150484.9|150580.6|150490.6|150573.5|150483.5|25
1650474880000|2022-04-20 17:14:40|150575.5|150485.5|150590|150500|150592.8|150502.8|150571.6|150481.6|32
1650474890000|2022-04-20 17:14:50|150587.4|150497.4|150586.4|150496.4|150593.4|150503.4|150586.4|150496.4|26
1650474900000|2022-04-20 17:15:00|150589.8|150499.8|150592.3|150502.3|150593.6|150503.6|150589|150499|23
1650474910000|2022-04-20 17:15:10|150592.2|150502.2|150589.7|150499.7|150594.7|150504.7|150584.3|150494.3|30
1650474920000|2022-04-20 17:15:20|150588.5|150498.5|150588.7|150498.7|150590.2|150500.2|150574.7|150484.7|37
1650474930000|2022-04-20 17:15:30|150587.5|150497.5|150574|150484|150587.5|150497.5|150574|150484|33
1650474940000|2022-04-20 17:15:40|150574.4|150484.4|150570.8|150480.8|150574.4|150484.4|150570.7|150480.7|21
1650474950000|2022-04-20 17:15:50|150570.4|150480.4|150570.6|150480.6|150570.6|150480.6|150568.4|150478.4|18
1650474960000|2022-04-20 17:16:00|150571|150481|150578|150488|150578.8|150488.8|150566.6|150476.6|27
1650474970000|2022-04-20 17:16:10|150578.9|150488.9|150580.9|150490.9|150580.9|150490.9|150577.7|150487.7|20
1650474980000|2022-04-20 17:16:20|150578.7|150488.7|150573.2|150483.2|150579.3|150489.3|150572|150482|25
1650474990000|2022-04-20 17:16:30|150572.4|150482.4|150571.8|150481.8|150574.2|150484.2|150571.8|150481.8|20
1650475000000|2022-04-20 17:16:40|150572.2|150482.2|150587.5|150497.5|150587.5|150497.5|150569.6|150479.6|29
1650475010000|2022-04-20 17:16:50|150583.7|150493.7|150576.9|150486.9|150583.7|150493.7|150565.9|150475.9|36
1650475020000|2022-04-20 17:17:00|150577.4|150487.4|150575.8|150485.8|150577.8|150487.8|150575.5|150485.5|17
1650475030000|2022-04-20 17:17:10|150576|150486|150596.4|150506.4|150596.4|150506.4|150576|150486|30
1650475040000|2022-04-20 17:17:20|150593.3|150503.3|150592.4|150502.4|150594.9|150504.9|150587|150497|31
1650475050000|2022-04-20 17:17:30|150591.1|150501.1|150589.6|150499.6|150591.3|150501.3|150586.6|150496.6|24
1650475060000|2022-04-20 17:17:40|150589.9|150499.9|150583|150493|150589.9|150499.9|150580.9|150490.9|27
1650475070000|2022-04-20 17:17:50|150586|150496|150585.7|150495.7|150591|150501|150579.1|150489.1|23
1650475080000|2022-04-20 17:18:00|150586|150496|150594.4|150504.4|150600.7|150510.7|150586|150496|29
1650475090000|2022-04-20 17:18:10|150594.8|150504.8|150593.9|150503.9|150594.8|150504.8|150590.8|150500.8|24
1650475100000|2022-04-20 17:18:20|150594.2|150504.2|150587.3|150497.3|150594.2|150504.2|150584.3|150494.3|19
1650475110000|2022-04-20 17:18:30|150588.2|150498.2|150592.5|150502.5|150592.6|150502.6|150587.5|150497.5|13
1650475120000|2022-04-20 17:18:40|150592.6|150502.6|150597.6|150507.6|150598.4|150508.4|150591.2|150501.2|15
1650475130000|2022-04-20 17:18:50|150597.1|150507.1|150596|150506|150599.4|150509.4|150592.7|150502.7|19
1650475140000|2022-04-20 17:19:00|150596.8|150506.8|150593.3|150503.3|150600.3|150510.3|150587.2|150497.2|33
1650475150000|2022-04-20 17:19:10|150593.7|150503.7|150593.8|150503.8|150595.5|150505.5|150592.9|150502.9|21
1650475160000|2022-04-20 17:19:20|150595.4|150505.4|150593.2|150503.2|150595.4|150505.4|150589.8|150499.8|26
1650475170000|2022-04-20 17:19:30|150592.9|150502.9|150582.4|150492.4|150593.7|150503.7|150575.4|150485.4|26
1650475180000|2022-04-20 17:19:40|150582.8|150492.8|150571.5|150481.5|150582.8|150492.8|150568.2|150478.2|31
1650475190000|2022-04-20 17:19:50|150572|150482|150571.5|150481.5|150572.6|150482.6|150569.3|150479.3|21
1650475200000|2022-04-20 17:20:00|150571|150481|150564.8|150474.8|150571.2|150481.2|150564.2|150474.2|25
1650475210000|2022-04-20 17:20:10|150564.9|150474.9|150571.6|150481.6|150573|150483|150563.2|150473.2|28
1650475220000|2022-04-20 17:20:20|150572|150482|150572.6|150482.6|150572.6|150482.6|150569.2|150479.2|29
1650475230000|2022-04-20 17:20:30|150573.3|150483.3|150596.3|150506.3|150599.2|150509.2|150570.9|150480.9|32
1650475240000|2022-04-20 17:20:40|150601.4|150511.4|150603.9|150513.9|150604.4|150514.4|150598.3|150508.3|18
1650475250000|2022-04-20 17:20:50|150602.3|150512.3|150590.4|150500.4|150604.9|150514.9|150583.5|150493.5|26
1650475260000|2022-04-20 17:21:00|150591.5|150501.5|150586.7|150496.7|150593|150503|150586.7|150496.7|26
1650475270000|2022-04-20 17:21:10|150586.5|150496.5|150596.4|150506.4|150596.9|150506.9|150586.5|150496.5|30
1650475280000|2022-04-20 17:21:20|150596.3|150506.3|150598.5|150508.5|150598.5|150508.5|150594.1|150504.1|25
1650475290000|2022-04-20 17:21:30|150597.7|150507.7|150593.3|150503.3|150598.5|150508.5|150592.6|150502.6|20
1650475300000|2022-04-20 17:21:40|150594.5|150504.5|150596.1|150506.1|150598.5|150508.5|150594.5|150504.5|20
1650475310000|2022-04-20 17:21:50|150596.8|150506.8|150600.6|150510.6|150600.6|150510.6|150587.5|150497.5|29
1650475320000|2022-04-20 17:22:00|150595.9|150505.9|150598.3|150508.3|150603.4|150513.4|150594|150504|22
1650475330000|2022-04-20 17:22:10|150598.9|150508.9|150602.4|150512.4|150604.7|150514.7|150598.1|150508.1|22
1650475340000|2022-04-20 17:22:20|150602|150512|150598.3|150508.3|150603.5|150513.5|150598.3|150508.3|19
1650475350000|2022-04-20 17:22:30|150599.4|150509.4|150590.9|150500.9|150599.4|150509.4|150590.3|150500.3|24
1650475360000|2022-04-20 17:22:40|150591.4|150501.4|150599.5|150509.5|150600.9|150510.9|150584.8|150494.8|29
1650475370000|2022-04-20 17:22:50|150598.8|150508.8|150593.6|150503.6|150601.2|150511.2|150588.7|150498.7|23
1650475380000|2022-04-20 17:23:00|150593.4|150503.4|150589.8|150499.8|150593.4|150503.4|150581.8|150491.8|24
1650475390000|2022-04-20 17:23:10|150589.2|150499.2|150559.3|150469.3|150590.5|150500.5|150557.5|150467.5|26
1650475400000|2022-04-20 17:23:20|150558|150468|150557.1|150467.1|150564.3|150474.3|150557.1|150467.1|26
1650475410000|2022-04-20 17:23:30|150517|150427|150522.6|150432.6|150528.3|150438.3|150495|150405|36
1650475420000|2022-04-20 17:23:40|150522.7|150432.7|150530.3|150440.3|150532.6|150442.6|150520.5|150430.5|23
1650475430000|2022-04-20 17:23:50|150530.9|150440.9|150517.6|150427.6|150531.1|150441.1|150517.6|150427.6|28
1650475440000|2022-04-20 17:24:00|150518.9|150428.9|150510.5|150420.5|150519.8|150429.8|150508.5|150418.5|31
1650475450000|2022-04-20 17:24:10|150510.7|150420.7|150520.8|150430.8|150527|150437|150510.7|150420.7|29
1650475460000|2022-04-20 17:24:20|150520.4|150430.4|150520.6|150430.6|150521.1|150431.1|150519.9|150429.9|13
1650475470000|2022-04-20 17:24:30|150519.7|150429.7|150501.2|150411.2|150520.3|150430.3|150499.6|150409.6|24
1650475480000|2022-04-20 17:24:40|150502.4|150412.4|150497.6|150407.6|150502.8|150412.8|150497.1|150407.1|33
1650475490000|2022-04-20 17:24:50|150497.7|150407.7|150499.5|150409.5|150499.8|150409.8|150497.7|150407.7|17
1650475500000|2022-04-20 17:25:00|150499.8|150409.8|150499.6|150409.6|150501.1|150411.1|150499.2|150409.2|24
1650475510000|2022-04-20 17:25:10|150498.2|150408.2|150503.4|150413.4|150504.6|150414.6|150496.5|150406.5|33
1650475520000|2022-04-20 17:25:20|150503.8|150413.8|150510.3|150420.3|150510.3|150420.3|150503.8|150413.8|29
1650475530000|2022-04-20 17:25:30|150510.8|150420.8|150505.9|150415.9|150510.8|150420.8|150504.1|150414.1|36
1650475540000|2022-04-20 17:25:40|150505.6|150415.6|150503.6|150413.6|150507.3|150417.3|150503.6|150413.6|24
1650475550000|2022-04-20 17:25:50|150503.2|150413.2|150505.8|150415.8|150506.4|150416.4|150503.1|150413.1|28
1650475560000|2022-04-20 17:26:00|150504.1|150414.1|150507.1|150417.1|150508.3|150418.3|150503.9|150413.9|30
1650475570000|2022-04-20 17:26:10|150505.3|150415.3|150513|150423|150513|150423|150505.3|150415.3|31
1650475580000|2022-04-20 17:26:20|150512.2|150422.2|150516.2|150426.2|150518.8|150428.8|150512.2|150422.2|24
1650475590000|2022-04-20 17:26:30|150515.6|150425.6|150518|150428|150518.8|150428.8|150514.6|150424.6|30
1650475600000|2022-04-20 17:26:40|150517.6|150427.6|150514.7|150424.7|150517.6|150427.6|150513.5|150423.5|20
1650475610000|2022-04-20 17:26:50|150514.3|150424.3|150514|150424|150516.8|150426.8|150514|150424|23
1650475620000|2022-04-20 17:27:00|150514.1|150424.1|150510.4|150420.4|150514.1|150424.1|150510|150420|26
1650475630000|2022-04-20 17:27:10|150510.6|150420.6|150509.1|150419.1|150512|150422|150507|150417|29
1650475640000|2022-04-20 17:27:20|150509.5|150419.5|150509.3|150419.3|150512.4|150422.4|150509|150419|23
1650475650000|2022-04-20 17:27:30|150509.5|150419.5|150507|150417|150511.2|150421.2|150507|150417|24
1650475660000|2022-04-20 17:27:40|150506.9|150416.9|150506.9|150416.9|150508.3|150418.3|150505.4|150415.4|23
1650475670000|2022-04-20 17:27:50|150507.2|150417.2|150508|150418|150509|150419|150507.1|150417.1|26
1650475680000|2022-04-20 17:28:00|150508.1|150418.1|150507.4|150417.4|150508.7|150418.7|150506.6|150416.6|17
1650475690000|2022-04-20 17:28:10|150507.6|150417.6|150506.1|150416.1|150509.3|150419.3|150504.8|150414.8|24
1650475700000|2022-04-20 17:28:20|150505.2|150415.2|150508|150418|150511.3|150421.3|150505.2|150415.2|30
1650475710000|2022-04-20 17:28:30|150508.5|150418.5|150508.7|150418.7|150509.6|150419.6|150507.4|150417.4|17
1650475720000|2022-04-20 17:28:40|150508.4|150418.4|150508.8|150418.8|150509.4|150419.4|150507.1|150417.1|23
1650475730000|2022-04-20 17:28:50|150508.3|150418.3|150497.1|150407.1|150508.3|150418.3|150492.2|150402.2|30
1650475740000|2022-04-20 17:29:00|150494|150404|150503.2|150413.2|150504.3|150414.3|150493.3|150403.3|32
1650475750000|2022-04-20 17:29:10|150503.3|150413.3|150506.7|150416.7|150512.7|150422.7|150501.8|150411.8|29
1650475760000|2022-04-20 17:29:20|150506.9|150416.9|150551.9|150461.9|150554.6|150464.6|150506.9|150416.9|32
1650475770000|2022-04-20 17:29:30|150552.6|150462.6|150531.7|150441.7|150556.4|150466.4|150531.7|150441.7|37
1650475780000|2022-04-20 17:29:40|150533|150443|150534.9|150444.9|150537.3|150447.3|150531.1|150441.1|32
1650475790000|2022-04-20 17:29:50|150535.2|150445.2|150551.2|150461.2|150553.1|150463.1|150535|150445|36
1650475800000|2022-04-20 17:30:00|150550.9|150460.9|150549.8|150459.8|150552.9|150462.9|150547.8|150457.8|31
1650475810000|2022-04-20 17:30:10|150550.4|150460.4|150537.4|150447.4|150550.4|150460.4|150533.5|150443.5|34
1650475820000|2022-04-20 17:30:20|150538.3|150448.3|150550.3|150460.3|150550.3|150460.3|150537.5|150447.5|30
1650475830000|2022-04-20 17:30:30|150549.8|150459.8|150533.9|150443.9|150550.5|150460.5|150533.4|150443.4|34
1650475840000|2022-04-20 17:30:40|150534.3|150444.3|150533.2|150443.2|150534.3|150444.3|150529.9|150439.9|25
1650475850000|2022-04-20 17:30:50|150533|150443|150535.8|150445.8|150535.8|150445.8|150533|150443|22
1650475860000|2022-04-20 17:31:00|150535.7|150445.7|150536.3|150446.3|150536.9|150446.9|150535.1|150445.1|19
1650475870000|2022-04-20 17:31:10|150536.5|150446.5|150534.1|150444.1|150536.5|150446.5|150533.7|150443.7|16
1650475880000|2022-04-20 17:31:20|150533.9|150443.9|150535.9|150445.9|150536.3|150446.3|150533.4|150443.4|16
1650475890000|2022-04-20 17:31:30|150536|150446|150534.6|150444.6|150536.2|150446.2|150532.5|150442.5|26
1650475900000|2022-04-20 17:31:40|150534.2|150444.2|150534|150444|150534.5|150444.5|150533.6|150443.6|15
1650475910000|2022-04-20 17:31:50|150537.3|150447.3|150535.1|150445.1|150537.3|150447.3|150533.6|150443.6|18
1650475920000|2022-04-20 17:32:00|150535.7|150445.7|150544.8|150454.8|150547.4|150457.4|150535.7|150445.7|33
1650475930000|2022-04-20 17:32:10|150545.1|150455.1|150546.3|150456.3|150547|150457|150544.4|150454.4|16
1650475940000|2022-04-20 17:32:20|150546.4|150456.4|150545.3|150455.3|150547.2|150457.2|150545.3|150455.3|12
1650475950000|2022-04-20 17:32:30|150554.2|150464.2|150586.6|150496.6|150589.5|150499.5|150554.2|150464.2|37
1650475960000|2022-04-20 17:32:40|150587|150497|150590.8|150500.8|150591.8|150501.8|150586.3|150496.3|31
1650475970000|2022-04-20 17:32:50|150590.9|150500.9|150585.3|150495.3|150590.9|150500.9|150583.8|150493.8|21
1650475980000|2022-04-20 17:33:00|150585.7|150495.7|150585.3|150495.3|150587|150497|150584.7|150494.7|21
1650475990000|2022-04-20 17:33:10|150584.8|150494.8|150586.8|150496.8|150587.6|150497.6|150584.8|150494.8|21
1650476000000|2022-04-20 17:33:20|150587|150497|150583.4|150493.4|150587|150497|150582|150492|23
1650476010000|2022-04-20 17:33:30|150583.6|150493.6|150589.3|150499.3|150589.3|150499.3|150583.6|150493.6|22
1650476020000|2022-04-20 17:33:40|150589.4|150499.4|150595.6|150505.6|150600.8|150510.8|150588.5|150498.5|26
1650476030000|2022-04-20 17:33:50|150594.4|150504.4|150594.2|150504.2|150597|150507|150593|150503|20
1650476040000|2022-04-20 17:34:00|150594.4|150504.4|150590.6|150500.6|150594.4|150504.4|150589.2|150499.2|24
1650476050000|2022-04-20 17:34:10|150589.8|150499.8|150573.3|150483.3|150591|150501|150573.3|150483.3|28
1650476060000|2022-04-20 17:34:20|150571.3|150481.3|150566.6|150476.6|150571.3|150481.3|150566.6|150476.6|23
1650476070000|2022-04-20 17:34:30|150569.6|150479.6|150567|150477|150569.6|150479.6|150565.1|150475.1|28
1650476080000|2022-04-20 17:34:40|150567.6|150477.6|150567.5|150477.5|150569.2|150479.2|150566.1|150476.1|20
1650476090000|2022-04-20 17:34:50|150568.6|150478.6|150566.4|150476.4|150568.6|150478.6|150566.4|150476.4|20
1650476100000|2022-04-20 17:35:00|150566.9|150476.9|150562.1|150472.1|150567.1|150477.1|150562.1|150472.1|18
1650476110000|2022-04-20 17:35:10|150561.7|150471.7|150565.3|150475.3|150568.6|150478.6|150561.7|150471.7|32
1650476120000|2022-04-20 17:35:20|150565.7|150475.7|150567.9|150477.9|150569.1|150479.1|150565.5|150475.5|31
1650476130000|2022-04-20 17:35:30|150567.6|150477.6|150586.9|150496.9|150591|150501|150567.5|150477.5|34
1650476140000|2022-04-20 17:35:40|150587.3|150497.3|150591.8|150501.8|150593.6|150503.6|150586.7|150496.7|27
1650476150000|2022-04-20 17:35:50|150591.6|150501.6|150589.4|150499.4|150591.8|150501.8|150589.4|150499.4|14
1650476160000|2022-04-20 17:36:00|150589.2|150499.2|150591.1|150501.1|150591.9|150501.9|150588.2|150498.2|18
1650476170000|2022-04-20 17:36:10|150591.5|150501.5|150590.3|150500.3|150594.6|150504.6|150588.2|150498.2|18
1650476180000|2022-04-20 17:36:20|150590.5|150500.5|150590.5|150500.5|150590.7|150500.7|150588.5|150498.5|19
1650476190000|2022-04-20 17:36:30|150590.6|150500.6|150589.1|150499.1|150591|150501|150587.6|150497.6|13
1650476200000|2022-04-20 17:36:40|150589|150499|150585.7|150495.7|150589|150499|150583.7|150493.7|23
1650476210000|2022-04-20 17:36:50|150585.8|150495.8|150585.7|150495.7|150588.7|150498.7|150584.5|150494.5|19
1650476220000|2022-04-20 17:37:00|150585.6|150495.6|150590.8|150500.8|150590.8|150500.8|150585.1|150495.1|23
1650476230000|2022-04-20 17:37:10|150590.7|150500.7|150590|150500|150593|150503|150589.9|150499.9|21
1650476240000|2022-04-20 17:37:20|150591.1|150501.1|150585.2|150495.2|150591.6|150501.6|150577.5|150487.5|18
1650476250000|2022-04-20 17:37:30|150583.5|150493.5|150585.3|150495.3|150586.6|150496.6|150581.9|150491.9|30
1650476260000|2022-04-20 17:37:40|150587.2|150497.2|150586|150496|150587.9|150497.9|150586|150496|24
1650476270000|2022-04-20 17:37:50|150586.7|150496.7|150586|150496|150586.7|150496.7|150586|150496|10
1650476280000|2022-04-20 17:38:00|150585.8|150495.8|150577.6|150487.6|150588.1|150498.1|150576.8|150486.8|18
1650476290000|2022-04-20 17:38:10|150577|150487|150572.4|150482.4|150577|150487|150571.6|150481.6|26
1650476300000|2022-04-20 17:38:20|150572.9|150482.9|150572.6|150482.6|150573|150483|150572.2|150482.2|12
1650476310000|2022-04-20 17:38:30|150572.7|150482.7|150588.4|150498.4|150591.4|150501.4|150566.4|150476.4|25
1650476320000|2022-04-20 17:38:40|150587.4|150497.4|150582|150492|150589|150499|150582|150492|17
1650476330000|2022-04-20 17:38:50|150581.2|150491.2|150583.3|150493.3|150585.8|150495.8|150581.2|150491.2|18
1650476340000|2022-04-20 17:39:00|150584.4|150494.4|150590.2|150500.2|150590.2|150500.2|150583.6|150493.6|13
1650476350000|2022-04-20 17:39:10|150587.8|150497.8|150581.8|150491.8|150590|150500|150579.9|150489.9|13
1650476360000|2022-04-20 17:39:20|150581.7|150491.7|150584.3|150494.3|150584.3|150494.3|150581.3|150491.3|12
1650476370000|2022-04-20 17:39:30|150584.4|150494.4|150580.5|150490.5|150587.1|150497.1|150579.8|150489.8|28
1650476380000|2022-04-20 17:39:40|150580.7|150490.7|150580.5|150490.5|150585.9|150495.9|150577.5|150487.5|33
1650476390000|2022-04-20 17:39:50|150584.3|150494.3|150580.7|150490.7|150584.5|150494.5|150579|150489|27
1650476400000|2022-04-20 17:40:00|150582|150492|150587.3|150497.3|150596.4|150506.4|150582|150492|30
1650476410000|2022-04-20 17:40:10|150591.2|150501.2|150591|150501|150591.5|150501.5|150587.1|150497.1|19
1650476420000|2022-04-20 17:40:20|150590.4|150500.4|150585.3|150495.3|150590.4|150500.4|150581.7|150491.7|21
1650476430000|2022-04-20 17:40:30|150584.8|150494.8|150582.1|150492.1|150584.8|150494.8|150577|150487|19
1650476440000|2022-04-20 17:40:40|150582.7|150492.7|150572.5|150482.5|150582.8|150492.8|150572.5|150482.5|21
1650476450000|2022-04-20 17:40:50|150574.7|150484.7|150571.7|150481.7|150574.7|150484.7|150568|150478|25
1650476460000|2022-04-20 17:41:00|150572.4|150482.4|150569.8|150479.8|150572.4|150482.4|150567.5|150477.5|19
1650476470000|2022-04-20 17:41:10|150569.9|150479.9|150566.9|150476.9|150570.2|150480.2|150566.1|150476.1|15
1650476480000|2022-04-20 17:41:20|150564.3|150474.3|150566.6|150476.6|150566.6|150476.6|150563.8|150473.8|10
1650476490000|2022-04-20 17:41:30|150567.2|150477.2|150569.2|150479.2|150570.7|150480.7|150567.2|150477.2|15
1650476500000|2022-04-20 17:41:40|150569.1|150479.1|150563.2|150473.2|150570.3|150480.3|150561.4|150471.4|23
1650476510000|2022-04-20 17:41:50|150563.3|150473.3|150580.2|150490.2|150587.2|150497.2|150562.2|150472.2|25
1650476520000|2022-04-20 17:42:00|150580.1|150490.1|150578.1|150488.1|150580.3|150490.3|150576.5|150486.5|25
1650476530000|2022-04-20 17:42:10|150576.9|150486.9|150581.1|150491.1|150583.5|150493.5|150576.5|150486.5|28
1650476540000|2022-04-20 17:42:20|150581.2|150491.2|150582.6|150492.6|150582.6|150492.6|150578.6|150488.6|16
1650476550000|2022-04-20 17:42:30|150583.1|150493.1|150581.1|150491.1|150584.2|150494.2|150581.1|150491.1|16
1650476560000|2022-04-20 17:42:40|150581.6|150491.6|150585.6|150495.6|150589.1|150499.1|150581.6|150491.6|28
1650476570000|2022-04-20 17:42:50|150585.7|150495.7|150587|150497|150587.5|150497.5|150585.7|150495.7|12
1650476580000|2022-04-20 17:43:00|150586.6|150496.6|150585.9|150495.9|150587|150497|150584.6|150494.6|15
1650476590000|2022-04-20 17:43:10|150585.1|150495.1|150586|150496|150586|150496|150581.2|150491.2|31
1650476600000|2022-04-20 17:43:20|150586.4|150496.4|150576.4|150486.4|150594.3|150504.3|150576.4|150486.4|34
1650476610000|2022-04-20 17:43:30|150577.6|150487.6|150556.5|150466.5|150579.9|150489.9|150556|150466|30
1650476620000|2022-04-20 17:43:40|150557.4|150467.4|150558|150468|150559|150469|150556.3|150466.3|19
1650476630000|2022-04-20 17:43:50|150558.2|150468.2|150554.9|150464.9|150559.3|150469.3|150552.4|150462.4|24
1650476640000|2022-04-20 17:44:00|150556|150466|150556.2|150466.2|150558.3|150468.3|150555.2|150465.2|23
1650476650000|2022-04-20 17:44:10|150556.5|150466.5|150556.4|150466.4|150558.2|150468.2|150556|150466|20
1650476660000|2022-04-20 17:44:20|150554.9|150464.9|150555.1|150465.1|150557.2|150467.2|150551.2|150461.2|32
1650476670000|2022-04-20 17:44:30|150555.4|150465.4|150554.1|150464.1|150556.3|150466.3|150551.2|150461.2|26
1650476680000|2022-04-20 17:44:40|150554.5|150464.5|150558.7|150468.7|150561|150471|150552.9|150462.9|28
1650476690000|2022-04-20 17:44:50|150559.5|150469.5|150559.7|150469.7|150563.5|150473.5|150554.9|150464.9|32
1650476700000|2022-04-20 17:45:00|150560.5|150470.5|150565.3|150475.3|150565.4|150475.4|150559.7|150469.7|29
1650476710000|2022-04-20 17:45:10|150565.4|150475.4|150564|150474|150566.3|150476.3|150562.2|150472.2|26
1650476720000|2022-04-20 17:45:20|150563.5|150473.5|150565.4|150475.4|150566.4|150476.4|150563|150473|26
1650476730000|2022-04-20 17:45:30|150565.3|150475.3|150564.2|150474.2|150567.8|150477.8|150562.1|150472.1|30
1650476740000|2022-04-20 17:45:40|150565.7|150475.7|150565.4|150475.4|150568.1|150478.1|150564|150474|25
1650476750000|2022-04-20 17:45:50|150563|150473|150564|150474|150567.1|150477.1|150561.3|150471.3|30
1650476760000|2022-04-20 17:46:00|150564.3|150474.3|150558.3|150468.3|150565.6|150475.6|150556.2|150466.2|31
1650476770000|2022-04-20 17:46:10|150557.4|150467.4|150490|150400|150557.5|150467.5|150488.3|150398.3|31
1650476780000|2022-04-20 17:46:20|150489.7|150399.7|150494.3|150404.3|150494.3|150404.3|150489.1|150399.1|21
1650476790000|2022-04-20 17:46:30|150493.1|150403.1|150490.9|150400.9|150493.1|150403.1|150489.1|150399.1|15
1650476800000|2022-04-20 17:46:40|150491.2|150401.2|150489.6|150399.6|150492.1|150402.1|150488|150398|14
1650476810000|2022-04-20 17:46:50|150490.3|150400.3|150491|150401|150491.6|150401.6|150489.4|150399.4|16
1650476820000|2022-04-20 17:47:00|150483|150393|150484.6|150394.6|150487.3|150397.3|150483|150393|19
1650476830000|2022-04-20 17:47:10|150482|150392|150481.6|150391.6|150483.6|150393.6|150473.5|150383.5|27
1650476840000|2022-04-20 17:47:20|150482.1|150392.1|150482.8|150392.8|150483.3|150393.3|150480.8|150390.8|13
1650476850000|2022-04-20 17:47:30|150479.3|150389.3|150483.5|150393.5|150483.7|150393.7|150478.7|150388.7|18
1650476860000|2022-04-20 17:47:40|150483|150393|150482.4|150392.4|150483.3|150393.3|150479.4|150389.4|14
1650476870000|2022-04-20 17:47:50|150477.8|150387.8|150485.5|150395.5|150488.2|150398.2|150477.5|150387.5|21
1650476880000|2022-04-20 17:48:00|150485.9|150395.9|150485.6|150395.6|150489.4|150399.4|150482.9|150392.9|17
1650476890000|2022-04-20 17:48:10|150485|150395|150486.2|150396.2|150486.8|150396.8|150483.3|150393.3|16
1650476900000|2022-04-20 17:48:20|150487|150397|150504.7|150414.7|150511.9|150421.9|150487|150397|28
1650476910000|2022-04-20 17:48:30|150506.7|150416.7|150507.5|150417.5|150510.1|150420.1|150504.7|150414.7|27
1650476920000|2022-04-20 17:48:40|150507.4|150417.4|150508|150418|150510.5|150420.5|150507.4|150417.4|16
1650476930000|2022-04-20 17:48:50|150508.4|150418.4|150509.6|150419.6|150510.3|150420.3|150505.4|150415.4|20
1650476940000|2022-04-20 17:49:00|150509.8|150419.8|150507|150417|150510.1|150420.1|150506.1|150416.1|22
1650476950000|2022-04-20 17:49:10|150507.5|150417.5|150494.7|150404.7|150510.6|150420.6|150494.7|150404.7|21
1650476960000|2022-04-20 17:49:20|150500.2|150410.2|150489.8|150399.8|150500.2|150410.2|150482.1|150392.1|30
1650476970000|2022-04-20 17:49:30|150485.7|150395.7|150486.6|150396.6|150490.2|150400.2|150485.4|150395.4|19
1650476980000|2022-04-20 17:49:40|150486.2|150396.2|150494|150404|150494.8|150404.8|150486.2|150396.2|17
1650476990000|2022-04-20 17:49:50|150496.5|150406.5|150498.1|150408.1|150498.9|150408.9|150490.9|150400.9|25
1650477000000|2022-04-20 17:50:00|150497.9|150407.9|150503.6|150413.6|150503.6|150413.6|150497.9|150407.9|21
1650477010000|2022-04-20 17:50:10|150503.2|150413.2|150500.2|150410.2|150504|150414|150500.2|150410.2|22
1650477020000|2022-04-20 17:50:20|150500.5|150410.5|150509.6|150419.6|150509.6|150419.6|150500.5|150410.5|10
1650477030000|2022-04-20 17:50:30|150509.5|150419.5|150509.1|150419.1|150510.8|150420.8|150509.1|150419.1|14
1650477040000|2022-04-20 17:50:40|150509.6|150419.6|150516.4|150426.4|150516.6|150426.6|150508.7|150418.7|12
1650477050000|2022-04-20 17:50:50|150515.9|150425.9|150519.2|150429.2|150521.5|150431.5|150515.6|150425.6|16
1650477060000|2022-04-20 17:51:00|150518.9|150428.9|150516.1|150426.1|150518.9|150428.9|150516.1|150426.1|12
1650477070000|2022-04-20 17:51:10|150518.5|150428.5|150515.7|150425.7|150519|150429|150514.9|150424.9|19
1650477080000|2022-04-20 17:51:20|150515.9|150425.9|150518|150428|150519.9|150429.9|150515.5|150425.5|20
1650477090000|2022-04-20 17:51:30|150517.5|150427.5|150517.6|150427.6|150519|150429|150517|150427|19
1650477100000|2022-04-20 17:51:40|150517.3|150427.3|150515.9|150425.9|150517.4|150427.4|150514.8|150424.8|12
1650477110000|2022-04-20 17:51:50|150515.8|150425.8|150513.8|150423.8|150515.8|150425.8|150513.8|150423.8|4
1650477120000|2022-04-20 17:52:00|150515|150425|150517.4|150427.4|150519.9|150429.9|150514.7|150424.7|13
1650477130000|2022-04-20 17:52:10|150517.8|150427.8|150517|150427|150517.8|150427.8|150516.2|150426.2|9
1650477140000|2022-04-20 17:52:20|150517.4|150427.4|150519|150429|150521|150431|150515.4|150425.4|6
1650477150000|2022-04-20 17:52:30|150515.5|150425.5|150512.5|150422.5|150521.4|150431.4|150512.5|150422.5|19
1650477160000|2022-04-20 17:52:40|150516.5|150426.5|150515.2|150425.2|150516.5|150426.5|150513.4|150423.4|12
1650477170000|2022-04-20 17:52:50|150514.1|150424.1|150514.8|150424.8|150516.4|150426.4|150514.1|150424.1|6
1650477180000|2022-04-20 17:53:00|150515.1|150425.1|150513.3|150423.3|150515.1|150425.1|150512.4|150422.4|9
1650477190000|2022-04-20 17:53:10|150513.4|150423.4|150514|150424|150516|150426|150513|150423|9
1650477200000|2022-04-20 17:53:20|150514.6|150424.6|150514.3|150424.3|150515.4|150425.4|150512.4|150422.4|13
1650477210000|2022-04-20 17:53:30|150515.9|150425.9|150512.6|150422.6|150516|150426|150512.5|150422.5|12
1650477220000|2022-04-20 17:53:40|150517|150427|150512.7|150422.7|150517.1|150427.1|150512.7|150422.7|12
1650477230000|2022-04-20 17:53:50|150511.8|150421.8|150512.4|150422.4|150513.7|150423.7|150511.8|150421.8|11
1650477240000|2022-04-20 17:54:00|150512.3|150422.3|150512|150422|150512.3|150422.3|150512|150422|4
1650477250000|2022-04-20 17:54:10|150512.3|150422.3|150512.7|150422.7|150513.3|150423.3|150512.3|150422.3|11
1650477260000|2022-04-20 17:54:20|150512.5|150422.5|150511.4|150421.4|150512.7|150422.7|150511.4|150421.4|7
1650477270000|2022-04-20 17:54:30|150511.7|150421.7|150510.9|150420.9|150511.7|150421.7|150510|150420|7
1650477280000|2022-04-20 17:54:40|150511.6|150421.6|150510.1|150420.1|150511.8|150421.8|150510.1|150420.1|15
1650477290000|2022-04-20 17:54:50|150510.3|150420.3|150511.4|150421.4|150511.6|150421.6|150509.7|150419.7|9
1650477300000|2022-04-20 17:55:00|150512.2|150422.2|150512.1|150422.1|150512.4|150422.4|150511.9|150421.9|9
1650477310000|2022-04-20 17:55:10|150511.8|150421.8|150510.8|150420.8|150512.5|150422.5|150509.1|150419.1|10
1650477320000|2022-04-20 17:55:20|150511.4|150421.4|150510.4|150420.4|150511.8|150421.8|150510.4|150420.4|11
1650477330000|2022-04-20 17:55:30|150511|150421|150505.3|150415.3|150512.9|150422.9|150505.2|150415.2|16
1650477340000|2022-04-20 17:55:40|150505.5|150415.5|150504.9|150414.9|150505.5|150415.5|150503|150413|14
1650477350000|2022-04-20 17:55:50|150504.5|150414.5|150506.9|150416.9|150506.9|150416.9|150504.3|150414.3|13
1650477360000|2022-04-20 17:56:00|150507|150417|150505.2|150415.2|150507|150417|150505.2|150415.2|8
1650477370000|2022-04-20 17:56:10|150506.2|150416.2|150504|150414|150506.2|150416.2|150504|150414|7
1650477380000|2022-04-20 17:56:20|150503.6|150413.6|150503.5|150413.5|150505.3|150415.3|150503.5|150413.5|6
1650477390000|2022-04-20 17:56:30|150502.9|150412.9|150504.5|150414.5|150505.6|150415.6|150502.9|150412.9|8
1650477400000|2022-04-20 17:56:40|150505.1|150415.1|150504.1|150414.1|150505.1|150415.1|150504.1|150414.1|8
1650477410000|2022-04-20 17:56:50|150503.9|150413.9|150503.8|150413.8|150504.3|150414.3|150503.8|150413.8|4
1650477420000|2022-04-20 17:57:00|150502.5|150412.5|150502.5|150412.5|150506.4|150416.4|150502.5|150412.5|12
1650477430000|2022-04-20 17:57:10|150502.8|150412.8|150503.8|150413.8|150504.1|150414.1|150502.6|150412.6|5
1650477440000|2022-04-20 17:57:20|150502.1|150412.1|150501.8|150411.8|150502.1|150412.1|150501.6|150411.6|3
1650477450000|2022-04-20 17:57:30|150498.4|150408.4|150481.5|150391.5|150498.4|150408.4|150481.5|150391.5|19
1650477460000|2022-04-20 17:57:40|150481.8|150391.8|150480.2|150390.2|150481.8|150391.8|150479|150389|13
1650477470000|2022-04-20 17:57:50|150491.1|150401.1|150486.1|150396.1|150491.1|150401.1|150464.2|150374.2|30
1650477480000|2022-04-20 17:58:00|150485|150395|150485.9|150395.9|150490.2|150400.2|150482.6|150392.6|22
1650477490000|2022-04-20 17:58:10|150485.4|150395.4|150465.6|150375.6|150485.4|150395.4|150465.3|150375.3|27
1650477500000|2022-04-20 17:58:20|150465.4|150375.4|150466.3|150376.3|150466.7|150376.7|150465.4|150375.4|7
1650477510000|2022-04-20 17:58:30|150466.1|150376.1|150457|150367|150466.8|150376.8|150457|150367|14
1650477520000|2022-04-20 17:58:40|150435.1|150345.1|150387.8|150297.8|150435.1|150345.1|150379|150289|29
1650477530000|2022-04-20 17:58:50|150388.5|150298.5|150386.8|150296.8|150388.6|150298.6|150368.2|150278.2|23
1650477540000|2022-04-20 17:59:00|150385.1|150295.1|150328.6|150238.6|150385.1|150295.1|150321|150231|30
1650477550000|2022-04-20 17:59:10|150332.7|150242.7|150330.5|150240.5|150352.4|150244.9|150320.2|150215|26
1650477560000|2022-04-20 17:59:20|150330.1|150240.1|150359.5|150229.5|150361.4|150249.2|150329.7|150224.7|29
1650477570000|2022-04-20 17:59:30|150362.8|150232.8|150376.2|150246.2|150376.2|150264.3|150352.2|150232.8|23
1650477580000|2022-04-20 17:59:40|150377|150247|150338.4|150248.4|150382|150256.3|150336|150232.1|26
1650477590000|2022-04-20 17:59:50|150340.6|150250.6|150353.2|150223.2|150354.9|150250.6|150331.9|150218.7|15
1650477600000|2022-04-20 18:00:00|150351.7|150221.7|150346.8|150216.8|150357.9|150227.9|150339|150209|20
1650477610000|2022-04-20 18:00:10|150340.5|150210.5|150318.2|150228.2|150347.5|150236.3|150311|150208.7|28
1650477620000|2022-04-20 18:00:20|150318.4|150228.4|150316.3|150186.3|150323.6|150233.6|150313.9|150186.3|19
1650477630000|2022-04-20 18:00:30|150320|150190|150319.4|150189.4|150321.9|150211.7|150295|150188.1|31
1650477640000|2022-04-20 18:00:40|150321.8|150191.8|150331.2|150201.2|150332.5|150202.5|150313.9|150183.9|31
1650477650000|2022-04-20 18:00:50|150331.3|150201.3|150328.6|150198.6|150334.1|150204.1|150328.1|150198.1|26
1650477660000|2022-04-20 18:01:00|150329.5|150199.5|150319.9|150189.9|150329.5|150215.4|150298.2|150187.9|24
1650477670000|2022-04-20 18:01:10|150312.7|150222.7|150329.2|150199.2|150333.8|150222.7|150312.7|150193.5|36
1650477680000|2022-04-20 18:01:20|150328.8|150198.8|150311.5|150221.5|150336.9|150227.2|150306.9|150195.8|27
1650477690000|2022-04-20 18:01:30|150314.3|150224.3|150287.6|150197.6|150336.9|150225|150286.1|150170.9|30
1650477700000|2022-04-20 18:01:40|150286.7|150196.7|150299.6|150209.6|150300.7|150210.7|150286.7|150196.7|28
1650477710000|2022-04-20 18:01:50|150300|150210|150303.8|150213.8|150305|150215|150300|150210|22
1650477720000|2022-04-20 18:02:00|150303.9|150213.9|150315.6|150225.6|150336.6|150226.3|150294.5|150204.5|28
1650477730000|2022-04-20 18:02:10|150315.8|150225.8|150313.5|150223.5|150318.4|150228.4|150313.5|150223.5|22
1650477740000|2022-04-20 18:02:20|150313|150223|150268.7|150178.7|150315.8|150225.8|150260.3|150170.3|31
1650477750000|2022-04-20 18:02:30|150266.9|150176.9|150272.4|150182.4|150274.8|150184.8|150265.5|150175.5|25
1650477760000|2022-04-20 18:02:40|150279|150189|150328.3|150198.3|150329.3|150222.3|150279|150179.4|27
1650477770000|2022-04-20 18:02:50|150329.3|150199.3|150330.3|150200.3|150332.9|150202.9|150328.9|150198.9|20
1650477780000|2022-04-20 18:03:00|150329.4|150199.4|150282|150192|150329.4|150199.4|150270.6|150166.7|35
1650477790000|2022-04-20 18:03:10|150283.5|150193.5|150288.7|150198.7|150288.7|150198.7|150282.4|150192.4|29
1650477800000|2022-04-20 18:03:20|150289.2|150199.2|150288.7|150198.7|150289.2|150199.2|150287.4|150197.4|24
1650477810000|2022-04-20 18:03:30|150288.9|150198.9|150290.2|150200.2|150290.2|150200.2|150287.5|150197.5|19
1650477820000|2022-04-20 18:03:40|150289.5|150199.5|150288.8|150198.8|150290.7|150200.7|150287|150197|21
1650477830000|2022-04-20 18:03:50|150289.4|150199.4|150294.7|150204.7|150300.8|150210.8|150288.9|150198.9|24
1650477840000|2022-04-20 18:04:00|150294.9|150204.9|150316.3|150226.3|150316.3|150226.3|150293.2|150203.2|21
1650477850000|2022-04-20 18:04:10|150314|150224|150318.9|150228.9|150322.8|150232.8|150311.6|150221.6|27
1650477860000|2022-04-20 18:04:20|150319.7|150229.7|150315.4|150225.4|150321.3|150231.3|150315.4|150225.4|23
1650477870000|2022-04-20 18:04:30|150313.9|150223.9|150283.2|150193.2|150313.9|150223.9|150279.3|150189.3|30
1650477880000|2022-04-20 18:04:40|150284.5|150194.5|150294.5|150204.5|150312.1|150204.5|150283.4|150182.1|22
1650477890000|2022-04-20 18:04:50|150294.2|150204.2|150287|150197|150294.2|150204.2|150285.3|150195.3|23
1650477900000|2022-04-20 18:05:00|150286.9|150196.9|150284.1|150194.1|150286.9|150196.9|150283.6|150193.6|20
1650477910000|2022-04-20 18:05:10|150283.8|150193.8|150298|150208|150299.4|150209.4|150282.4|150192.4|29
1650477920000|2022-04-20 18:05:20|150299.9|150209.9|150301.7|150211.7|150302.3|150212.3|150297.8|150207.8|21
1650477930000|2022-04-20 18:05:30|150301.4|150211.4|150312|150222|150312|150222|150291.2|150201.2|20
1650477940000|2022-04-20 18:05:40|150333.8|150203.8|150335.6|150205.6|150336.8|150227.7|150312.8|150203.8|22
1650477950000|2022-04-20 18:05:50|150334.9|150204.9|150308.6|150218.6|150336.9|150221.4|150307.9|150202.8|26
1650477960000|2022-04-20 18:06:00|150308.7|150218.7|150305.6|150215.6|150309.3|150219.3|150305.6|150215.6|17
1650477970000|2022-04-20 18:06:10|150305.8|150215.8|150311.3|150221.3|150311.3|150221.3|150304.7|150214.7|19
1650477980000|2022-04-20 18:06:20|150311.8|150221.8|150312.7|150222.7|150313.5|150223.5|150311.5|150221.5|17
1650477990000|2022-04-20 18:06:30|150312.8|150222.8|150313.4|150223.4|150314.6|150224.6|150311.5|150221.5|15
1650478000000|2022-04-20 18:06:40|150313.6|150223.6|150314|150224|150315.1|150225.1|150312.3|150222.3|13
1650478010000|2022-04-20 18:06:50|150314.7|150224.7|150313.2|150223.2|150314.7|150224.7|150313.2|150223.2|10
1650478020000|2022-04-20 18:07:00|150312.8|150222.8|150314.1|150224.1|150315.6|150225.6|150312.8|150222.8|13
1650478030000|2022-04-20 18:07:10|150313.6|150223.6|150311.7|150221.7|150315.5|150225.5|150311.7|150221.7|19
1650478040000|2022-04-20 18:07:20|150312.7|150222.7|150316.7|150226.7|150332.5|150229|150312.7|150199.6|13
1650478050000|2022-04-20 18:07:30|150318.3|150228.3|150317.2|150227.2|150320|150230|150314.2|150224.2|24
1650478060000|2022-04-20 18:07:40|150316.6|150226.6|150308.6|150218.6|150316.6|150226.6|150308.6|150218.6|16
1650478070000|2022-04-20 18:07:50|150309.7|150219.7|150331.2|150201.2|150332.4|150219.7|150309.7|150195.8|12
1650478080000|2022-04-20 18:08:00|150331|150201|150314.4|150224.4|150337.1|150226|150311.8|150201|24
1650478090000|2022-04-20 18:08:10|150318.8|150228.8|150314.8|150224.8|150319.1|150229.1|150314.8|150224.8|24
1650478100000|2022-04-20 18:08:20|150314.4|150224.4|150314.4|150224.4|150314.9|150224.9|150312.6|150222.6|12
1650478110000|2022-04-20 18:08:30|150313.8|150223.8|150313.9|150223.9|150314.5|150224.5|150310.5|150220.5|14
1650478120000|2022-04-20 18:08:40|150313.1|150223.1|150306.7|150216.7|150313.7|150223.7|150306.7|150216.7|23
1650478130000|2022-04-20 18:08:50|150307|150217|150308|150218|150310.4|150220.4|150306.2|150216.2|28
1650478140000|2022-04-20 18:09:00|150308.3|150218.3|150320.2|150230.2|150333.9|150230.2|150308.3|150203.9|20
1650478150000|2022-04-20 18:09:10|150317.1|150227.1|150321.2|150231.2|150323.9|150233.9|150315.6|150225.6|31
1650478160000|2022-04-20 18:09:20|150321.1|150231.1|150340.5|150250.5|150341.9|150251.9|150321.1|150231.1|28
1650478170000|2022-04-20 18:09:30|150339.9|150249.9|150359.2|150229.2|150360.7|150250.7|150339.3|150228.9|16
1650478180000|2022-04-20 18:09:40|150358.8|150228.8|150358.4|150228.4|150359.6|150229.6|150357.5|150227.5|10
1650478190000|2022-04-20 18:09:50|150357.7|150227.7|150337.9|150247.9|150358.1|150248.9|150337.2|150227.5|13
1650478200000|2022-04-20 18:10:00|150337.6|150247.6|150339.1|150249.1|150340.4|150250.4|150337|150247|18
1650478210000|2022-04-20 18:10:10|150342.6|150252.6|150359|150229|150359|150252.6|150337.4|150229|12
1650478220000|2022-04-20 18:10:20|150358.2|150228.2|150357.8|150227.8|150358.6|150228.6|150357.8|150227.8|8
1650478230000|2022-04-20 18:10:30|150357.4|150227.4|150357.6|150227.6|150361.1|150231.1|150357.4|150227.4|16
1650478240000|2022-04-20 18:10:40|150357.3|150227.3|150356.5|150226.5|150358.2|150228.2|150356.4|150226.4|9
1650478250000|2022-04-20 18:10:50|150357.2|150227.2|150337.7|150247.7|150357.2|150247.7|150334.1|150226|12
1650478260000|2022-04-20 18:11:00|150336.1|150246.1|150331.5|150241.5|150340|150250|150331.5|150241.5|17
1650478270000|2022-04-20 18:11:10|150331.2|150241.2|150330.5|150240.5|150331.2|150241.2|150330.4|150240.4|12
1650478280000|2022-04-20 18:11:20|150330.3|150240.3|150329.4|150239.4|150330.4|150240.4|150328|150238|13
1650478290000|2022-04-20 18:11:30|150330.9|150240.9|150328.2|150238.2|150330.9|150240.9|150326.6|150236.6|13
1650478300000|2022-04-20 18:11:40|150327.7|150237.7|150328.4|150238.4|150328.7|150238.7|150327.7|150237.7|10
1650478310000|2022-04-20 18:11:50|150328.2|150238.2|150329|150239|150329.1|150239.1|150327.5|150237.5|9
1650478320000|2022-04-20 18:12:00|150329.5|150239.5|150358|150228|150360.9|150252.5|150329|150225.8|27
1650478330000|2022-04-20 18:12:10|150358.1|150228.1|150335.1|150245.1|150358.5|150247.7|150335.1|150227.3|18
1650478340000|2022-04-20 18:12:20|150335.7|150245.7|150337.6|150247.6|150338|150248|150333.9|150243.9|14
1650478350000|2022-04-20 18:12:30|150337.5|150247.5|150337.6|150247.6|150338.1|150248.1|150336.4|150246.4|9
1650478360000|2022-04-20 18:12:40|150337.8|150247.8|150334.7|150244.7|150337.9|150247.9|150334.7|150244.7|14
1650478370000|2022-04-20 18:12:50|150334.4|150244.4|150332.5|150242.5|150335.2|150245.2|150332.3|150242.3|10
1650478380000|2022-04-20 18:13:00|150332.3|150242.3|150337|150247|150337.1|150247.1|150332.3|150242.3|15
1650478390000|2022-04-20 18:13:10|150336.9|150246.9|150335.9|150245.9|150336.9|150246.9|150335.7|150245.7|7
1650478400000|2022-04-20 18:13:20|150336.2|150246.2|150338.5|150248.5|150339.3|150249.3|150336.1|150246.1|11
1650478410000|2022-04-20 18:13:30|150338.1|150248.1|150338.8|150248.8|150341.1|150251.1|150337.7|150247.7|12
1650478420000|2022-04-20 18:13:40|150339.1|150249.1|150340.2|150250.2|150341.2|150251.2|150338.7|150248.7|17
1650478430000|2022-04-20 18:13:50|150340.1|150250.1|150341.3|150251.3|150342.2|150252.2|150339.5|150249.5|21
1650478440000|2022-04-20 18:14:00|150342.5|150252.5|150343.8|150253.8|150343.8|150253.8|150340.2|150250.2|16
1650478450000|2022-04-20 18:14:10|150344|150254|150343.3|150253.3|150344.6|150254.6|150343.1|150253.1|8
1650478460000|2022-04-20 18:14:20|150343.1|150253.1|150342.9|150252.9|150344|150254|150342.9|150252.9|9
1650478470000|2022-04-20 18:14:30|150344.7|150254.7|150343.4|150253.4|150344.7|150254.7|150342.7|150252.7|6
1650478480000|2022-04-20 18:14:40|150342.1|150252.1|150343.2|150253.2|150343.2|150253.2|150341.7|150251.7|11
1650478490000|2022-04-20 18:14:50|150343.5|150253.5|150344.9|150254.9|150347.5|150257.5|150343.4|150253.4|15
1650478500000|2022-04-20 18:15:00|150345.1|150255.1|150343.5|150253.5|150346.9|150256.9|150343.5|150253.5|16
1650478510000|2022-04-20 18:15:10|150343.6|150253.6|150342.7|150252.7|150344.4|150254.4|150342.5|150252.5|13
1650478520000|2022-04-20 18:15:20|150344.2|150254.2|150342.9|150252.9|150344.2|150254.2|150342|150252|9
1650478530000|2022-04-20 18:15:30|150343|150253|150340.5|150250.5|150346.6|150256.6|150340.5|150250.5|13
1650478540000|2022-04-20 18:15:40|150341.5|150251.5|150342.5|150252.5|150342.6|150252.6|150339.8|150249.8|21
1650478550000|2022-04-20 18:15:50|150342.4|150252.4|150339|150249|150342.4|150252.4|150335.9|150245.9|19
1650478560000|2022-04-20 18:16:00|150338.8|150248.8|150340.9|150250.9|150341.3|150251.3|150338.8|150248.8|13
1650478570000|2022-04-20 18:16:10|150342.3|150252.3|150344|150254|150344.3|150254.3|150339.9|150249.9|12
1650478580000|2022-04-20 18:16:20|150343.8|150253.8|150342.5|150252.5|150343.9|150253.9|150342.1|150252.1|9
1650478590000|2022-04-20 18:16:30|150343.3|150253.3|150340.6|150250.6|150343.3|150253.3|150340.6|150250.6|8
1650478600000|2022-04-20 18:16:40|150341.3|150251.3|150342.7|150252.7|150342.7|150252.7|150340.1|150250.1|11
1650478610000|2022-04-20 18:16:50|150344.4|150254.4|150342.9|150252.9|150344.4|150254.4|150342.1|150252.1|6
1650478620000|2022-04-20 18:17:00|150346.7|150256.7|150344.8|150254.8|150364.5|150256.7|150344.8|150233.4|18
1650478630000|2022-04-20 18:17:10|150344.9|150254.9|150354.9|150264.9|150358.4|150268.4|150344.9|150254.9|24
1650478640000|2022-04-20 18:17:20|150354.7|150264.7|150353.7|150263.7|150356.6|150266.6|150353.3|150263.3|13
1650478650000|2022-04-20 18:17:30|150355.9|150265.9|150355.7|150265.7|150356.4|150266.4|150355.6|150265.6|16
1650478660000|2022-04-20 18:17:40|150355.8|150265.8|150354.9|150264.9|150359.8|150269.8|150352.8|150262.8|16
1650478670000|2022-04-20 18:17:50|150354.8|150264.8|150358.9|150268.9|150361.6|150271.6|150354.2|150264.2|15
1650478680000|2022-04-20 18:18:00|150359|150269|150403.2|150313.2|150403.9|150313.9|150358.2|150268.2|25
1650478690000|2022-04-20 18:18:10|150403.9|150313.9|150418.1|150328.1|150435|150328.1|150403.6|150301.5|30
1650478700000|2022-04-20 18:18:20|150420.5|150330.5|150417.5|150327.5|150422|150332|150417.5|150327.5|27
1650478710000|2022-04-20 18:18:30|150416.9|150326.9|150411.2|150321.2|150417|150327|150411.1|150321.1|25
1650478720000|2022-04-20 18:18:40|150410.3|150320.3|150413.9|150323.9|150415.9|150325.9|150410.1|150320.1|23
1650478730000|2022-04-20 18:18:50|150412.5|150322.5|150411.6|150321.6|150412.5|150322.5|150411.2|150321.2|13
1650478740000|2022-04-20 18:19:00|150414.9|150324.9|150417.8|150327.8|150421.4|150331.4|150414.9|150324.9|25
1650478750000|2022-04-20 18:19:10|150418.6|150328.6|150437.7|150347.7|150440.9|150350.9|150417.7|150327.7|21
1650478760000|2022-04-20 18:19:20|150439.2|150349.2|150469.3|150339.3|150471.2|150358.9|150437.4|150337.1|23
1650478770000|2022-04-20 18:19:30|150469.6|150339.6|150468.7|150338.7|150469.6|150339.6|150465.1|150335.1|22
1650478780000|2022-04-20 18:19:40|150469.7|150339.7|150469.9|150339.9|150471.6|150341.6|150469.7|150339.7|22
1650478790000|2022-04-20 18:19:50|150470|150340|150473.6|150343.6|150476.2|150346.2|150469.9|150339.9|21
1650478800000|2022-04-20 18:20:00|150473.5|150343.5|150459.5|150369.5|150480.2|150370.7|150456.5|150343.5|32
1650478810000|2022-04-20 18:20:10|150458.4|150368.4|150460.2|150370.2|150463.1|150373.1|150458.2|150368.2|31
1650478820000|2022-04-20 18:20:20|150460.9|150370.9|150451.3|150361.3|150460.9|150370.9|150451.2|150361.2|27
1650478830000|2022-04-20 18:20:30|150451.4|150361.4|150472.3|150342.3|150473|150361.9|150450.3|150340.2|24
1650478840000|2022-04-20 18:20:40|150472.1|150342.1|150455.9|150325.9|150472.1|150342.1|150455.6|150325.6|24
1650478850000|2022-04-20 18:20:50|150455.7|150325.7|150456.1|150326.1|150456.5|150326.5|150454.9|150324.9|19
1650478860000|2022-04-20 18:21:00|150455.9|150325.9|150450.4|150360.4|150461.9|150362.5|150449.2|150325.6|16
1650478870000|2022-04-20 18:21:10|150449.2|150359.2|150443.8|150353.8|150451.9|150361.9|150443.8|150353.8|23
1650478880000|2022-04-20 18:21:20|150444.4|150354.4|150456.2|150326.2|150458.4|150354.4|150438.2|150324.6|25
1650478890000|2022-04-20 18:21:30|150456|150326|150453|150323|150456|150326|150453|150323|15
1650478900000|2022-04-20 18:21:40|150453.4|150323.4|150449.6|150319.6|150453.7|150323.7|150449.6|150319.6|18
1650478910000|2022-04-20 18:21:50|150449.8|150319.8|150425.8|150335.8|150450.6|150340.8|150425.8|150319.8|16
1650478920000|2022-04-20 18:22:00|150425.9|150335.9|150431.6|150341.6|150436.5|150346.5|150424.9|150334.9|26
1650478930000|2022-04-20 18:22:10|150431.8|150341.8|150431.3|150341.3|150434.5|150344.5|150430.3|150340.3|21
1650478940000|2022-04-20 18:22:20|150431.2|150341.2|150432.5|150342.5|150433.6|150343.6|150430.6|150340.6|14
1650478950000|2022-04-20 18:22:30|150431.5|150341.5|150433.4|150343.4|150434.4|150344.4|150431.5|150341.5|10
1650478960000|2022-04-20 18:22:40|150433.1|150343.1|150366.3|150276.3|150434.1|150344.1|150366.3|150276.3|16
1650478970000|2022-04-20 18:22:50|150363|150273|150361.5|150271.5|150364.7|150274.7|150360.9|150270.9|30
1650478980000|2022-04-20 18:23:00|150361.4|150271.4|150371|150281|150387.1|150281.6|150361.4|150257.1|24
1650478990000|2022-04-20 18:23:10|150369.8|150279.8|150351.3|150261.3|150370.4|150280.4|150349.6|150259.6|23
1650479000000|2022-04-20 18:23:20|150351.6|150261.6|150355.5|150265.5|150356.6|150266.6|150351.6|150261.6|27
1650479010000|2022-04-20 18:23:30|150355|150265|150358.5|150268.5|150359.5|150269.5|150353.8|150263.8|18
1650479020000|2022-04-20 18:23:40|150359.6|150269.6|150362.3|150272.3|150364|150274|150356.6|150266.6|13
1650479030000|2022-04-20 18:23:50|150364.2|150274.2|150365.9|150275.9|150370|150280|150363.4|150273.4|24
1650479040000|2022-04-20 18:24:00|150366.3|150276.3|150368.8|150278.8|150371.5|150281.5|150365.9|150275.9|19
1650479050000|2022-04-20 18:24:10|150368.6|150278.6|150408.4|150278.4|150418.4|150303.8|150368.3|150276.2|27
1650479060000|2022-04-20 18:24:20|150407|150277|150408.8|150278.8|150410.6|150280.6|150407|150277|19
1650479070000|2022-04-20 18:24:30|150408.5|150278.5|150408.9|150278.9|150409.1|150279.1|150406.4|150276.4|17
1650479080000|2022-04-20 18:24:40|150409.2|150279.2|150400.2|150310.2|150426.8|150313.3|150400|150279.2|28
1650479090000|2022-04-20 18:24:50|150400|150310|150397.3|150307.3|150404.4|150314.4|150397.3|150307.3|29
1650479100000|2022-04-20 18:25:00|150397.7|150307.7|150400.6|150310.6|150401.6|150311.6|150396.7|150306.7|21
1650479110000|2022-04-20 18:25:10|150401|150311|150413.6|150323.6|150413.6|150323.6|150400.8|150310.8|22
1650479120000|2022-04-20 18:25:20|150412.1|150322.1|150412|150322|150416.2|150326.2|150410.7|150320.7|27
1650479130000|2022-04-20 18:25:30|150412.2|150322.2|150431.7|150301.7|150437.1|150325.6|150408.2|150301.7|28
1650479140000|2022-04-20 18:25:40|150445.9|150315.9|150464.8|150334.8|150466.2|150336.2|150445.9|150315.9|32
1650479150000|2022-04-20 18:25:50|150466.7|150336.7|150471.8|150341.8|150475.9|150345.9|150466.7|150336.7|34
1650479160000|2022-04-20 18:26:00|150471.1|150341.1|150473|150343|150478.5|150348.5|150471.1|150341.1|25
1650479170000|2022-04-20 18:26:10|150472|150342|150468.9|150338.9|150475.1|150345.1|150468.9|150338.9|29
1650479180000|2022-04-20 18:26:20|150469|150339|150449|150319|150471.6|150341.6|150447.5|150317.5|27
1650479190000|2022-04-20 18:26:30|150448.5|150318.5|150452|150322|150452|150322|150447.6|150317.6|17
1650479200000|2022-04-20 18:26:40|150451.7|150321.7|150450.6|150320.6|150452.4|150322.4|150450.6|150320.6|7
1650479210000|2022-04-20 18:26:50|150451.6|150321.6|150465.7|150335.7|150470.7|150340.7|150451.6|150321.6|24
1650479220000|2022-04-20 18:27:00|150466.1|150336.1|150459|150329|150467.5|150337.5|150459|150329|16
1650479230000|2022-04-20 18:27:10|150459.3|150329.3|150457.7|150327.7|150459.3|150329.3|150455.7|150325.7|24
1650479240000|2022-04-20 18:27:20|150458.4|150328.4|150457.5|150327.5|150458.4|150328.4|150456.2|150326.2|13
1650479250000|2022-04-20 18:27:30|150457.3|150327.3|150457.6|150327.6|150457.6|150327.6|150456.6|150326.6|11
1650479260000|2022-04-20 18:27:40|150457.8|150327.8|150438.2|150348.2|150458.3|150348.2|150435.9|150325.7|15
1650479270000|2022-04-20 18:27:50|150437.6|150347.6|150463.1|150333.1|150467.6|150347.6|150437.6|150327.6|26
1650479280000|2022-04-20 18:28:00|150463.9|150333.9|150468.3|150338.3|150469.2|150339.2|150463.9|150333.9|26
1650479290000|2022-04-20 18:28:10|150468.5|150338.5|150458.8|150328.8|150468.6|150347.5|150435.9|150325.5|25
1650479300000|2022-04-20 18:28:20|150458.7|150328.7|150459.9|150329.9|150462.2|150332.2|150458.7|150328.7|17
1650479310000|2022-04-20 18:28:30|150459.5|150329.5|150460.6|150330.6|150461.2|150331.2|150458.8|150328.8|18
1650479320000|2022-04-20 18:28:40|150461.1|150331.1|150461.2|150331.2|150462|150332|150459.9|150329.9|21
1650479330000|2022-04-20 18:28:50|150461|150331|150462|150332|150462.8|150332.8|150460.7|150330.7|14
1650479340000|2022-04-20 18:29:00|150462.2|150332.2|150466|150336|150468.4|150338.4|150462.2|150332.2|22
1650479350000|2022-04-20 18:29:10|150467.4|150337.4|150468.2|150338.2|150468.4|150338.4|150465.8|150335.8|16
1650479360000|2022-04-20 18:29:20|150468.1|150338.1|150467.2|150337.2|150468.1|150338.1|150466.9|150336.9|11
1650479370000|2022-04-20 18:29:30|150467.4|150337.4|150501.2|150371.2|150503.8|150373.8|150465.7|150335.7|27
1650479380000|2022-04-20 18:29:40|150501.1|150371.1|150503.6|150373.6|150503.6|150373.6|150500|150370|24
1650479390000|2022-04-20 18:29:50|150503.2|150373.2|150502.4|150372.4|150503.4|150373.4|150501.4|150371.4|14
1650479400000|2022-04-20 18:30:00|150501.1|150371.1|150503.6|150373.6|150505.4|150375.4|150501.1|150371.1|19
1650479410000|2022-04-20 18:30:10|150503.7|150373.7|150498|150368|150505.5|150375.5|150498|150368|19
1650479420000|2022-04-20 18:30:20|150496.6|150366.6|150496.9|150366.9|150498.1|150387.9|150476|150366.4|27
1650479430000|2022-04-20 18:30:30|150496.6|150366.6|150502.9|150372.9|150502.9|150372.9|150496.6|150366.6|22
1650479440000|2022-04-20 18:30:40|150503.3|150373.3|150505.6|150375.6|150507.2|150377.2|150503|150373|15
1650479450000|2022-04-20 18:30:50|150509.3|150379.3|150504.1|150374.1|150509.6|150379.6|150504.1|150374.1|21
1650479460000|2022-04-20 18:31:00|150504.3|150374.3|150462.2|150332.2|150504.3|150374.3|150449.5|150332.2|33
1650479470000|2022-04-20 18:31:10|150460.8|150330.8|150429|150339|150461.5|150340.8|150428.1|150321.7|33
1650479480000|2022-04-20 18:31:20|150429.6|150339.6|150452|150322|150452|150339.6|150429.6|150314.1|27
1650479490000|2022-04-20 18:31:30|150450.8|150320.8|150454.4|150324.4|150455.2|150325.2|150450.8|150320.8|22
1650479500000|2022-04-20 18:31:40|150453.6|150323.6|150455.5|150325.5|150457.1|150327.1|150453.4|150323.4|19
1650479510000|2022-04-20 18:31:50|150456.1|150326.1|150453.6|150323.6|150456.3|150326.3|150452.3|150322.3|23
1650479520000|2022-04-20 18:32:00|150453.8|150323.8|150454.8|150324.8|150455.3|150325.3|150452.1|150322.1|24
1650479530000|2022-04-20 18:32:10|150454.9|150324.9|150447.3|150317.3|150454.9|150324.9|150447.3|150317.3|19
1650479540000|2022-04-20 18:32:20|150446.9|150316.9|150450.2|150320.2|150450.7|150320.7|150445.3|150315.3|23
1650479550000|2022-04-20 18:32:30|150450.1|150320.1|150449.4|150319.4|150454.7|150340.2|150430.2|150317.6|27
1650479560000|2022-04-20 18:32:40|150450|150320|150455.5|150325.5|150455.5|150325.5|150450|150320|28
1650479570000|2022-04-20 18:32:50|150454.7|150324.7|150456.6|150326.6|150459.1|150329.1|150454.6|150324.6|20
1650479580000|2022-04-20 18:33:00|150456.4|150326.4|150456.5|150326.5|150458.2|150328.2|150456.3|150326.3|19
1650479590000|2022-04-20 18:33:10|150456.4|150326.4|150457.7|150327.7|150458|150328|150453.7|150323.7|19
1650479600000|2022-04-20 18:33:20|150457.9|150327.9|150457.9|150327.9|150458.9|150328.9|150456.3|150326.3|15
1650479610000|2022-04-20 18:33:30|150457.4|150327.4|150457.7|150327.7|150459.4|150329.4|150457.2|150327.2|23
1650479620000|2022-04-20 18:33:40|150457.5|150327.5|150468.1|150338.1|150468.4|150338.4|150457.5|150327.5|16
1650479630000|2022-04-20 18:33:50|150468.3|150338.3|150461.4|150331.4|150468.3|150338.3|150461.2|150331.2|19
1650479640000|2022-04-20 18:34:00|150461.6|150331.6|150447.2|150357.2|150464.3|150361.3|150447.2|150328.4|20
1650479650000|2022-04-20 18:34:10|150447.8|150357.8|150447.6|150357.6|150448.4|150358.4|150445.2|150355.2|13
1650479660000|2022-04-20 18:34:20|150445.6|150355.6|150447|150357|150450|150360|150445.6|150355.6|18
1650479670000|2022-04-20 18:34:30|150447.1|150357.1|150479.9|150349.9|150481.8|150364.2|150446.4|150344.8|20
1650479680000|2022-04-20 18:34:40|150480.4|150350.4|150491.9|150361.9|150491.9|150381.7|150459.5|150347.4|26
1650479690000|2022-04-20 18:34:50|150491.5|150361.5|150488|150358|150492.9|150362.9|150484.6|150354.6|19
1650479700000|2022-04-20 18:35:00|150487.8|150357.8|150488.3|150358.3|150492.1|150362.1|150485.1|150355.1|19
1650479710000|2022-04-20 18:35:10|150488.5|150358.5|150490.5|150360.5|150493.2|150384.8|150465.5|150357.2|28
1650479720000|2022-04-20 18:35:20|150492|150362|150487.5|150397.5|150496.7|150400.8|150479.9|150362|35
1650479730000|2022-04-20 18:35:30|150488.3|150398.3|150505.8|150415.8|150514.5|150416.2|150485.6|150384.5|29
1650479740000|2022-04-20 18:35:40|150505.9|150415.9|150485|150395|150508|150418|150480.7|150390.7|35
1650479750000|2022-04-20 18:35:50|150484.9|150394.9|150483.7|150393.7|150484.9|150394.9|150480.8|150390.8|32
1650479760000|2022-04-20 18:36:00|150482.3|150392.3|150520.8|150430.8|150520.8|150430.8|150482.3|150392.3|37
1650479770000|2022-04-20 18:36:10|150519|150429|150514.7|150424.7|150523.9|150433.9|150511.9|150421.9|35
1650479780000|2022-04-20 18:36:20|150513.5|150423.5|150511.2|150421.2|150514.2|150424.2|150509.6|150419.6|29
1650479790000|2022-04-20 18:36:30|150510.3|150420.3|150507.8|150417.8|150511.4|150421.4|150507.6|150417.6|20
1650479800000|2022-04-20 18:36:40|150508.5|150418.5|150506.8|150416.8|150510.6|150420.6|150504.2|150414.2|25
1650479810000|2022-04-20 18:36:50|150505.7|150415.7|150507.8|150417.8|150510.2|150420.2|150505.1|150415.1|27
1650479820000|2022-04-20 18:37:00|150505.8|150415.8|150503.2|150413.2|150510.3|150420.3|150501.7|150411.7|29
1650479830000|2022-04-20 18:37:10|150504|150414|150506.6|150416.6|150508.1|150418.1|150503.8|150413.8|23
1650479840000|2022-04-20 18:37:20|150507.9|150417.9|150510.6|150420.6|150513.9|150423.9|150506.4|150416.4|29
1650479850000|2022-04-20 18:37:30|150508.3|150418.3|150505.7|150415.7|150510.8|150420.8|150502.2|150412.2|25
1650479860000|2022-04-20 18:37:40|150504.3|150414.3|150509.8|150419.8|150510.5|150420.5|150498.8|150408.8|34
1650479870000|2022-04-20 18:37:50|150508.3|150418.3|150509.3|150419.3|150510.1|150420.1|150508|150418|17
1650479880000|2022-04-20 18:38:00|150509.8|150419.8|150507.5|150417.5|150509.9|150419.9|150503.8|150413.8|30
1650479890000|2022-04-20 18:38:10|150508.3|150418.3|150511.1|150421.1|150529.4|150422.2|150507.2|150399|27
1650479900000|2022-04-20 18:38:20|150512.3|150422.3|150513.7|150423.7|150514.1|150424.1|150509.4|150419.4|20
1650479910000|2022-04-20 18:38:30|150514.1|150424.1|150513.8|150423.8|150514.1|150424.1|150512.1|150422.1|16
1650479920000|2022-04-20 18:38:40|150512.7|150422.7|150504.8|150414.8|150512.9|150422.9|150503.6|150413.6|14
1650479930000|2022-04-20 18:38:50|150503.5|150413.5|150509.5|150419.5|150510.6|150420.6|150503.5|150413.5|23
1650479940000|2022-04-20 18:39:00|150509|150419|150507.1|150417.1|150509|150419|150507|150417|14
1650479950000|2022-04-20 18:39:10|150506.9|150416.9|150506.5|150416.5|150509.1|150419.1|150506.1|150416.1|24
1650479960000|2022-04-20 18:39:20|150507|150417|150506.8|150416.8|150509.8|150419.8|150506.8|150416.8|15
1650479970000|2022-04-20 18:39:30|150506.5|150416.5|150515.7|150425.7|150515.9|150425.9|150506.5|150416.5|27
1650479980000|2022-04-20 18:39:40|150514.3|150424.3|150526.6|150396.6|150533|150424.5|150507.6|150396.6|22
1650479990000|2022-04-20 18:39:50|150506.1|150416.1|150508.7|150418.7|150509.9|150419.9|150501.7|150411.7|30
1650480000000|2022-04-20 18:40:00|150509|150419|150512.8|150422.8|150516.7|150426.7|150508.5|150418.5|23
1650480010000|2022-04-20 18:40:10|150513|150423|150511.7|150421.7|150514|150424|150511.1|150421.1|13
1650480020000|2022-04-20 18:40:20|150511.6|150421.6|150509.9|150419.9|150511.6|150421.6|150508.7|150418.7|20
1650480030000|2022-04-20 18:40:30|150509.4|150419.4|150543.3|150413.3|150543.4|150433.4|150508.9|150411.1|21
1650480040000|2022-04-20 18:40:40|150542.7|150412.7|150543.3|150413.3|150544.1|150414.1|150542.7|150412.7|19
1650480050000|2022-04-20 18:40:50|150543.1|150413.1|150545.8|150415.8|150547.2|150417.2|150543.1|150413.1|25
1650480060000|2022-04-20 18:41:00|150545.7|150415.7|150513.1|150423.1|150545.7|150424.5|150509.4|150408.1|28
1650480070000|2022-04-20 18:41:10|150514.1|150424.1|150511.6|150421.6|150514.1|150424.1|150508.6|150418.6|28
1650480080000|2022-04-20 18:41:20|150509.1|150419.1|150508.6|150418.6|150511.3|150421.3|150507.5|150417.5|21
1650480090000|2022-04-20 18:41:30|150508.7|150418.7|150507|150417|150508.7|150418.7|150505.4|150415.4|12
1650480100000|2022-04-20 18:41:40|150525.6|150395.6|150509.9|150419.9|150525.6|150420.2|150505.8|150395.6|20
1650480110000|2022-04-20 18:41:50|150510.1|150420.1|150509.8|150419.8|150510.7|150420.7|150509|150419|12
1650480120000|2022-04-20 18:42:00|150511.7|150421.7|150507|150417|150513.7|150423.7|150507|150417|20
1650480130000|2022-04-20 18:42:10|150507.5|150417.5|150534.8|150404.8|150534.8|150426.1|150507.2|150404.8|13
1650480140000|2022-04-20 18:42:20|150537.1|150407.1|150535.2|150405.2|150537.8|150407.8|150533.3|150403.3|18
1650480150000|2022-04-20 18:42:30|150534.8|150404.8|150517.5|150427.5|150537.6|150427.5|150513.2|150404.8|16
1650480160000|2022-04-20 18:42:40|150516.9|150426.9|150540.2|150410.2|150540.6|150428.4|150516.9|150409.4|10
1650480170000|2022-04-20 18:42:50|150538.4|150408.4|150535.5|150405.5|150539.3|150409.3|150531.4|150401.4|7
1650480180000|2022-04-20 18:43:00|150535.4|150405.4|150537.4|150407.4|150538.5|150408.5|150534.6|150404.6|10
1650480190000|2022-04-20 18:43:10|150537.6|150407.6|150538.1|150408.1|150540.4|150410.4|150536.3|150406.3|26
1650480200000|2022-04-20 18:43:20|150537.5|150407.5|150540.6|150410.6|150540.9|150410.9|150536.8|150406.8|18
1650480210000|2022-04-20 18:43:30|150540.8|150410.8|150526.1|150436.1|150544.4|150438.2|150524.1|150410.7|27
1650480220000|2022-04-20 18:43:40|150527.1|150437.1|150536.2|150406.2|150545.3|150437.1|150520.6|150406.2|23
1650480230000|2022-04-20 18:43:50|150535.9|150405.9|150510.9|150420.9|150535.9|150423.7|150507.7|150404.9|21
1650480240000|2022-04-20 18:44:00|150511.8|150421.8|150510.9|150420.9|150528.9|150424.5|150508|150398.8|20
1650480250000|2022-04-20 18:44:10|150510|150420|150504.6|150414.6|150510.4|150420.4|150503.1|150413.1|20
1650480260000|2022-04-20 18:44:20|150506.4|150416.4|150520|150390|150521.4|150419.2|150495.9|150389.6|17
1650480270000|2022-04-20 18:44:30|150523.3|150393.3|150519|150389|150523.6|150393.6|150518.7|150388.7|14
1650480280000|2022-04-20 18:44:40|150519.1|150389.1|150517.8|150387.8|150519.6|150389.6|150517.6|150387.6|13
1650480290000|2022-04-20 18:44:50|150518.1|150388.1|150516.8|150386.8|150518.4|150388.4|150516.8|150386.8|5
1650480300000|2022-04-20 18:45:00|150493|150403|150496.7|150406.7|150497.1|150407.1|150493|150403|7
1650480310000|2022-04-20 18:45:10|150497.2|150407.2|150518.4|150388.4|150518.9|150407.2|150496.8|150388|7
1650480320000|2022-04-20 18:45:20|150489.2|150399.2|150518.2|150388.2|150518.2|150408.4|150489.2|150388.2|10
1650480330000|2022-04-20 18:45:30|150517.4|150387.4|150500.5|150410.5|150517.4|150414.8|150495.3|150387.4|21
1650480340000|2022-04-20 18:45:40|150500.2|150410.2|150498.2|150408.2|150500.5|150410.5|150498.2|150408.2|5
1650480350000|2022-04-20 18:45:50|150498.8|150408.8|150499.5|150409.5|150499.5|150409.5|150496.8|150406.8|7
1650480360000|2022-04-20 18:46:00|150499.3|150409.3|150520.6|150390.6|150520.6|150409.7|150499.3|150387.7|5
1650480370000|2022-04-20 18:46:10|150519.7|150389.7|150519.1|150389.1|150522|150392|150517|150387|14
1650480380000|2022-04-20 18:46:20|150517.1|150387.1|150517.5|150387.5|150519|150389|150517.1|150387.1|8
1650480390000|2022-04-20 18:46:30|150516.3|150386.3|150520.7|150390.7|150520.7|150409.4|150495.4|150386.2|14
1650480400000|2022-04-20 18:46:40|150520.2|150390.2|150501.2|150411.2|150523.2|150413.8|150501.2|150390.2|14
1650480410000|2022-04-20 18:46:50|150500.5|150410.5|150517|150387|150519.9|150412|150499.5|150386.1|17
1650480420000|2022-04-20 18:47:00|150516.4|150386.4|150516.9|150386.9|150517.5|150387.5|150514.4|150384.4|12
1650480430000|2022-04-20 18:47:10|150516.6|150386.6|150514.3|150384.3|150516.7|150404.7|150492.1|150383.2|16
1650480440000|2022-04-20 18:47:20|150509.1|150379.1|150515.5|150385.5|150517.9|150387.9|150509.1|150379.1|14
1650480450000|2022-04-20 18:47:30|150514.1|150384.1|150515.7|150385.7|150517.2|150387.2|150514.1|150384.1|23
1650480460000|2022-04-20 18:47:40|150516.8|150386.8|150517.8|150387.8|150522.2|150392.2|150516.1|150386.1|23
1650480470000|2022-04-20 18:47:50|150518.3|150388.3|150499.1|150409.1|150521.7|150410.3|150499.1|150387.7|16
1650480480000|2022-04-20 18:48:00|150498|150408|150495.1|150405.1|150498.6|150408.6|150493.4|150403.4|11
1650480490000|2022-04-20 18:48:10|150494|150404|150464|150334|150497.9|150407.9|150461.8|150331.8|27
1650480500000|2022-04-20 18:48:20|150464.5|150334.5|150466.3|150336.3|150467.7|150337.7|150460.7|150330.7|19
1650480510000|2022-04-20 18:48:30|150468|150338|150464|150334|150468|150338|150463.4|150333.4|23
1650480520000|2022-04-20 18:48:40|150465.6|150335.6|150474.4|150344.4|150478.5|150348.5|150465.6|150335.6|24
1650480530000|2022-04-20 18:48:50|150475.1|150345.1|150459.9|150369.9|150475.1|150370.1|150453.4|150337.6|18
1650480540000|2022-04-20 18:49:00|150460.2|150370.2|150466.4|150376.4|150467|150377|150460.2|150370.2|24
1650480550000|2022-04-20 18:49:10|150463.3|150373.3|150465.3|150375.3|150465.4|150375.4|150459.1|150369.1|22
1650480560000|2022-04-20 18:49:20|150461.1|150371.1|150463.7|150373.7|150468.7|150378.7|150460.7|150370.7|24
1650480570000|2022-04-20 18:49:30|150465|150375|150465.5|150375.5|150468.9|150378.9|150459|150369|25
1650480580000|2022-04-20 18:49:40|150464.5|150374.5|150467.8|150377.8|150468.3|150378.3|150462.2|150372.2|22
1650480590000|2022-04-20 18:49:50|150466.9|150376.9|150479.8|150349.8|150487.5|150376.9|150458.1|150349.5|18
1650480600000|2022-04-20 18:50:00|150479.1|150349.1|150480.1|150350.1|150481.1|150351.1|150478.2|150348.2|15
1650480610000|2022-04-20 18:50:10|150479.6|150349.6|150481.6|150351.6|150482.5|150369.9|150448.9|150335|27
1650480620000|2022-04-20 18:50:20|150482.4|150352.4|150481.3|150351.3|150482.7|150352.7|150476|150346|17
1650480630000|2022-04-20 18:50:30|150478.4|150348.4|150479.9|150349.9|150480.5|150350.5|150475.8|150345.8|13
1650480640000|2022-04-20 18:50:40|150480.1|150350.1|150451.8|150361.8|150480.6|150366.7|150450.3|150346.6|18
1650480650000|2022-04-20 18:50:50|150443.4|150353.4|150450.1|150320.1|150454.5|150353.4|150426.9|150312.9|19
1650480660000|2022-04-20 18:51:00|150448.5|150318.5|150446.7|150356.7|150457.9|150356.7|150444.2|150315.8|18
1650480670000|2022-04-20 18:51:10|150449.9|150359.9|150467.6|150337.6|150472.3|150359.9|150449.7|150336.7|28
1650480680000|2022-04-20 18:51:20|150470.4|150340.4|150476|150346|150476.7|150360.6|150447.6|150340.4|21
1650480690000|2022-04-20 18:51:30|150478.5|150348.5|150455.7|150365.7|150478.5|150370|150455.7|150348.3|10
1650480700000|2022-04-20 18:51:40|150455.6|150365.6|150457.8|150367.8|150460.6|150370.6|150455.6|150365.6|14
1650480710000|2022-04-20 18:51:50|150457.3|150367.3|150456.5|150366.5|150458.5|150368.5|150456|150366|13
1650480720000|2022-04-20 18:52:00|150456.6|150366.6|150482.6|150352.6|150487.6|150370.1|150456.6|150349.7|18
1650480730000|2022-04-20 18:52:10|150486.9|150356.9|150486.2|150356.2|150486.9|150356.9|150483.7|150353.7|9
1650480740000|2022-04-20 18:52:20|150486.8|150356.8|150479.4|150349.4|150486.8|150370.2|150456.8|150349.4|9
1650480750000|2022-04-20 18:52:30|150479.1|150349.1|150476.5|150346.5|150480.5|150350.5|150470.4|150340.4|18
1650480760000|2022-04-20 18:52:40|150476.3|150346.3|150447.1|150357.1|150476.3|150361.8|150447.1|150338.3|20
1650480770000|2022-04-20 18:52:50|150447.7|150357.7|150447.5|150357.5|150469.3|150361.2|150445.5|150331.1|26
1650480780000|2022-04-20 18:53:00|150444.4|150354.4|150463.4|150333.4|150464.7|150354.5|150442.9|150332.3|19
1650480790000|2022-04-20 18:53:10|150463.8|150333.8|150463.9|150333.9|150466.2|150336.2|150463.4|150333.4|11
1650480800000|2022-04-20 18:53:20|150463.4|150333.4|150464.7|150334.7|150464.7|150334.7|150461.3|150331.3|9
1650480810000|2022-04-20 18:53:30|150457|150327|150424.8|150334.8|150457|150340.6|150424.8|150318|23
1650480820000|2022-04-20 18:53:40|150425.1|150335.1|150432.4|150342.4|150432.7|150342.7|150425.1|150335.1|15
1650480830000|2022-04-20 18:53:50|150431.4|150341.4|150425|150335|150431.4|150341.4|150425|150335|8
1650480840000|2022-04-20 18:54:00|150425.8|150335.8|150432.8|150342.8|150458.8|150347.8|150425.8|150325.3|24
1650480850000|2022-04-20 18:54:10|150426.1|150336.1|150433.8|150343.8|150455.9|150345.5|150426.1|150313.4|25
1650480860000|2022-04-20 18:54:20|150433.5|150343.5|150473.6|150343.6|150473.6|150351.6|150432.4|150322.5|26
1650480870000|2022-04-20 18:54:30|150473.5|150343.5|150481.8|150351.8|150481.8|150351.8|150471.5|150341.5|20
1650480880000|2022-04-20 18:54:40|150482.5|150352.5|150453|150363|150482.5|150371.5|150452.9|150350|17
1650480890000|2022-04-20 18:54:50|150453.6|150363.6|150485.6|150395.6|150485.6|150395.6|150451.7|150361.7|19
1650480900000|2022-04-20 18:55:00|150503.3|150413.3|150515.1|150425.1|150527.3|150437.3|150503.3|150413.3|34
1650480910000|2022-04-20 18:55:10|150514.8|150424.8|150521.6|150431.6|150546.7|150439.6|150514.5|150412.5|36
1650480920000|2022-04-20 18:55:20|150521.7|150431.7|150514.3|150424.3|150540|150431.8|150513.7|150402.6|34
1650480930000|2022-04-20 18:55:30|150513.4|150423.4|150515.8|150425.8|150516.8|150426.8|150513.3|150423.3|27
1650480940000|2022-04-20 18:55:40|150516.3|150426.3|150526.2|150436.2|150530.3|150440.3|150516.3|150426.3|29
1650480950000|2022-04-20 18:55:50|150548|150418|150540.7|150410.7|150548|150432.7|150520|150408.6|22
1650480960000|2022-04-20 18:56:00|150539.9|150409.9|150515.2|150425.2|150539.9|150430.8|150513.9|150409.9|23
1650480970000|2022-04-20 18:56:10|150515.5|150425.5|150523.6|150433.6|150525.9|150435.9|150515|150425|25
1650480980000|2022-04-20 18:56:20|150524.1|150434.1|150542.8|150412.8|150543.1|150434.1|150521.7|150407.3|24
1650480990000|2022-04-20 18:56:30|150542.9|150412.9|150542.4|150412.4|150543|150413|150540.2|150410.2|7
1650481000000|2022-04-20 18:56:40|150541|150411|150520.3|150430.3|150541|150431.3|150517.8|150407.4|25
1650481010000|2022-04-20 18:56:50|150519.9|150429.9|150518.9|150428.9|150521.8|150431.8|150518.9|150428.9|22
1650481020000|2022-04-20 18:57:00|150519.7|150429.7|150519.7|150389.7|150523.9|150430|150499.4|150387.7|29
1650481030000|2022-04-20 18:57:10|150521.5|150391.5|150518.2|150388.2|150521.5|150391.5|150517.7|150387.7|16
1650481040000|2022-04-20 18:57:20|150518|150388|150498.6|150408.6|150519.2|150410.9|150497.7|150388|11
1650481050000|2022-04-20 18:57:30|150498.3|150408.3|150499.4|150409.4|150499.4|150409.4|150497.7|150407.7|11
1650481060000|2022-04-20 18:57:40|150499.7|150409.7|150457.8|150367.8|150508.6|150409.7|150457.8|150367.8|29
1650481070000|2022-04-20 18:57:50|150452.8|150362.8|150449.7|150359.7|150459.4|150369.4|150448|150358|27
1650481080000|2022-04-20 18:58:00|150449.2|150359.2|150452.7|150362.7|150454.3|150364.3|150449.2|150359.2|18
1650481090000|2022-04-20 18:58:10|150452.9|150362.9|150458.3|150368.3|150458.6|150368.6|150448.9|150358.9|20
1650481100000|2022-04-20 18:58:20|150459.4|150369.4|150465.3|150375.3|150465.3|150375.3|150454.3|150364.3|27
1650481110000|2022-04-20 18:58:30|150464.9|150374.9|150460.8|150370.8|150464.9|150374.9|150455.7|150365.7|23
1650481120000|2022-04-20 18:58:40|150461.7|150371.7|150462.3|150372.3|150462.3|150372.3|150460.6|150370.6|20
1650481130000|2022-04-20 18:58:50|150462.6|150372.6|150457.1|150367.1|150465.7|150375.7|150457.1|150367.1|11
1650481140000|2022-04-20 18:59:00|150458.8|150368.8|150450|150360|150473|150376|150450|150339.8|29
1650481150000|2022-04-20 18:59:10|150452.7|150362.7|150474.5|150344.5|150474.5|150363.3|150447.9|150344.4|30
1650481160000|2022-04-20 18:59:20|150474.1|150344.1|150453.7|150363.7|150476|150366|150453.1|150344.1|29
1650481170000|2022-04-20 18:59:30|150454.1|150364.1|150461|150371|150462.6|150372.6|150454.1|150364.1|24
1650481180000|2022-04-20 18:59:40|150462.1|150372.1|150472.5|150382.5|150479.8|150389.8|150461.4|150371.4|32
1650481190000|2022-04-20 18:59:50|150474|150384|150454|150364|150476.3|150386.3|150453.7|150363.7|36
1650481200000|2022-04-20 19:00:00|150452.9|150362.9|150435.3|150345.3|150465.7|150364.9|150433.5|150335.7|33
1650481210000|2022-04-20 19:00:10|150433.1|150343.1|150460.9|150330.9|150462.3|150346.7|150425.3|150325.1|29
1650481220000|2022-04-20 19:00:20|150460.6|150330.6|150456.7|150326.7|150462.4|150332.4|150452.5|150322.5|29
1650481230000|2022-04-20 19:00:30|150456.5|150326.5|150456.6|150326.6|150457.4|150327.4|150454|150324|8
1650481240000|2022-04-20 19:00:40|150458.2|150328.2|150452.3|150322.3|150458.2|150328.2|150452.3|150322.3|12
1650481250000|2022-04-20 19:00:50|150453.4|150323.4|150431.9|150341.9|150453.4|150342.8|150431.9|150316.9|11
1650481260000|2022-04-20 19:01:00|150435.3|150345.3|150443.6|150313.6|150444.5|150345.3|150420.6|150313.5|27
1650481270000|2022-04-20 19:01:10|150350.6|150260.6|150347|150217|150364.5|150260.6|150333.2|150214.9|37
1650481280000|2022-04-20 19:01:20|150348.9|150218.9|150352.8|150222.8|150359.2|150229.2|150344.7|150214.7|32
1650481290000|2022-04-20 19:01:30|150353.1|150223.1|150355.9|150225.9|150357.7|150227.7|150352.2|150222.2|24
1650481300000|2022-04-20 19:01:40|150356.6|150226.6|150366.6|150236.6|150369.2|150239.2|150356.6|150226.6|26
1650481310000|2022-04-20 19:01:50|150364.9|150234.9|150367.8|150237.8|150367.8|150237.8|150364.2|150234.2|15
1650481320000|2022-04-20 19:02:00|150365.3|150235.3|150380.6|150250.6|150380.6|150264|150351.1|150234|20
1650481330000|2022-04-20 19:02:10|150378.6|150248.6|150390.7|150260.7|150391.8|150261.8|150354.3|150224.3|36
1650481340000|2022-04-20 19:02:20|150390.8|150260.8|150392.1|150262.1|150396|150266|150390.4|150260.4|30
1650481350000|2022-04-20 19:02:30|150391.8|150261.8|150391.5|150261.5|150392.4|150262.4|150388.6|150258.6|23
1650481360000|2022-04-20 19:02:40|150391.3|150261.3|150391|150261|150393|150263|150390.7|150260.7|18
1650481370000|2022-04-20 19:02:50|150391.3|150261.3|150394.5|150264.5|150394.5|150264.5|150391.3|150261.3|19
1650481380000|2022-04-20 19:03:00|150372|150282|150373.5|150283.5|150376.8|150286.8|150371.6|150281.6|21
1650481390000|2022-04-20 19:03:10|150372.4|150282.4|150373.5|150243.5|150381.7|150288.5|150367.8|150237.8|31
1650481400000|2022-04-20 19:03:20|150378.2|150248.2|150378.4|150248.4|150381.1|150251.1|150372.8|150242.8|30
1650481410000|2022-04-20 19:03:30|150377.7|150247.7|150377.4|150247.4|150382|150252|150376.4|150246.4|22
1650481420000|2022-04-20 19:03:40|150377.5|150247.5|150358.7|150268.7|150379.8|150268.7|150358.7|150242.1|28
1650481430000|2022-04-20 19:03:50|150358.9|150268.9|150393.9|150263.9|150393.9|150283.1|150358.9|150254.1|32
1650481440000|2022-04-20 19:04:00|150395.6|150265.6|150398.6|150268.6|150400.6|150270.6|150395.4|150265.4|20
1650481450000|2022-04-20 19:04:10|150399.1|150269.1|150403.1|150273.1|150403.3|150273.3|150398.1|150268.1|16
1650481460000|2022-04-20 19:04:20|150400.2|150270.2|150400.6|150270.6|150401.1|150271.1|150399.5|150269.5|10
1650481470000|2022-04-20 19:04:30|150402.1|150272.1|150400.4|150270.4|150402.9|150272.9|150397.1|150267.1|18
1650481480000|2022-04-20 19:04:40|150400.8|150270.8|150394.4|150304.4|150402.3|150308|150392.6|150270.8|25
1650481490000|2022-04-20 19:04:50|150395.4|150305.4|150443.8|150313.8|150448.4|150318.4|150395.4|150292.3|30
1650481500000|2022-04-20 19:05:00|150445.2|150315.2|150449.9|150319.9|150453.2|150323.2|150445.2|150315.2|29
1650481510000|2022-04-20 19:05:10|150450.1|150320.1|150398.2|150268.2|150450.5|150320.5|150393.4|150263.4|27
1650481520000|2022-04-20 19:05:20|150398.8|150268.8|150400.4|150270.4|150401.4|150271.4|150398.5|150268.5|14
1650481530000|2022-04-20 19:05:30|150400.5|150270.5|150400.9|150270.9|150400.9|150270.9|150396.3|150266.3|19
1650481540000|2022-04-20 19:05:40|150400.1|150270.1|150417.8|150287.8|150419.9|150300|150382|150270.1|21
1650481550000|2022-04-20 19:05:50|150418.2|150288.2|150421.2|150291.2|150421.2|150291.2|150418.2|150288.2|7
1650481560000|2022-04-20 19:06:00|150421.4|150291.4|150433.3|150303.3|150437.4|150307.4|150414.9|150284.9|24
1650481570000|2022-04-20 19:06:10|150431.4|150301.4|150453.5|150323.5|150455.2|150325.2|150430.1|150300.1|33
1650481580000|2022-04-20 19:06:20|150450.3|150320.3|150450|150320|150452.4|150322.4|150449.2|150319.2|30
1650481590000|2022-04-20 19:06:30|150450.2|150320.2|150448.3|150318.3|150451.8|150321.8|150447.7|150317.7|27
1650481600000|2022-04-20 19:06:40|150447.9|150317.9|150436.8|150346.8|150459.3|150349.4|150432.8|150317.9|29
1650481610000|2022-04-20 19:06:50|150436.9|150346.9|150458.5|150328.5|150458.5|150348.2|150432.1|150325.5|31
1650481620000|2022-04-20 19:07:00|150460|150330|150457.2|150327.2|150460.7|150330.7|150454.9|150324.9|34
1650481630000|2022-04-20 19:07:10|150457.6|150327.6|150457.5|150327.5|150459|150329|150456.6|150326.6|20
1650481640000|2022-04-20 19:07:20|150457.2|150327.2|150453.8|150323.8|150467.4|150337.4|150453.8|150323.8|34
1650481650000|2022-04-20 19:07:30|150455.2|150325.2|150426.2|150336.2|150459.8|150344.3|150422.9|150324.4|23
1650481660000|2022-04-20 19:07:40|150427.5|150337.5|150448.4|150318.4|150452.4|150337.5|150425.7|150316.1|17
1650481670000|2022-04-20 19:07:50|150448.6|150318.6|150450.1|150320.1|150452.3|150322.3|150447.8|150317.8|9
1650481680000|2022-04-20 19:08:00|150451.3|150321.3|150445|150315|150453.8|150323.8|150445|150315|16
1650481690000|2022-04-20 19:08:10|150442.7|150312.7|150442.9|150352.9|150489.6|150378.1|150442.7|150312.7|35
1650481700000|2022-04-20 19:08:20|150444.1|150354.1|150444.4|150354.4|150448|150358|150440.6|150350.6|29
1650481710000|2022-04-20 19:08:30|150442|150352|150463.7|150333.7|150464.7|150352|150442|150333.7|5
1650481720000|2022-04-20 19:08:40|150465.1|150335.1|150450.6|150360.6|150467.2|150360.6|150450.6|150330.2|25
1650481730000|2022-04-20 19:08:50|150450.4|150360.4|150470|150340|150475.5|150367.2|150450.2|150333.1|37
1650481740000|2022-04-20 19:09:00|150469.1|150339.1|150468.1|150338.1|150469.1|150339.1|150464.2|150334.2|33
1650481750000|2022-04-20 19:09:10|150468.5|150338.5|150459.3|150329.3|150469.1|150339.1|150457|150327|30
1650481760000|2022-04-20 19:09:20|150456.6|150326.6|150458.3|150328.3|150459|150329|150455.9|150325.9|16
1650481770000|2022-04-20 19:09:30|150457.9|150327.9|150458.2|150328.2|150458.3|150328.3|150454.8|150324.8|18
1650481780000|2022-04-20 19:09:40|150457.4|150327.4|150460.1|150330.1|150460.1|150330.1|150456.9|150326.9|14
1650481790000|2022-04-20 19:09:50|150459.9|150329.9|150456.9|150326.9|150460.2|150330.2|150454.5|150324.5|16
1650481800000|2022-04-20 19:10:00|150457.4|150327.4|150452.7|150322.7|150458.8|150354.4|150433.7|150321|28
1650481810000|2022-04-20 19:10:10|150453.2|150323.2|150436.4|150306.4|150454.5|150324.5|150436.4|150306.4|27
1650481820000|2022-04-20 19:10:20|150441.7|150311.7|150442.7|150312.7|150444.7|150314.7|150437.5|150307.5|30
1650481830000|2022-04-20 19:10:30|150443.6|150313.6|150448.4|150318.4|150450.4|150320.4|150443.6|150313.6|20
1650481840000|2022-04-20 19:10:40|150448.3|150318.3|150447.6|150317.6|150448.8|150318.8|150445.1|150315.1|14
1650481850000|2022-04-20 19:10:50|150426.9|150336.9|150449.8|150319.8|150456.3|150346.5|150426.9|150319.2|34
1650481860000|2022-04-20 19:11:00|150450.7|150320.7|150451.2|150321.2|150451.5|150321.5|150449.9|150319.9|17
1650481870000|2022-04-20 19:11:10|150451.1|150321.1|150450.2|150320.2|150452.1|150322.1|150450.2|150320.2|15
1650481880000|2022-04-20 19:11:20|150451|150321|150434.5|150344.5|150455.7|150347.1|150432.9|150319|33
1650481890000|2022-04-20 19:11:30|150435|150345|150456.1|150326.1|150457.2|150345|150426.3|150326.1|19
1650481900000|2022-04-20 19:11:40|150455.8|150325.8|150457.3|150327.3|150457.3|150327.3|150450.8|150320.8|11
1650481910000|2022-04-20 19:11:50|150456.2|150326.2|150450.8|150320.8|150456.2|150326.2|150450.8|150320.8|15
1650481920000|2022-04-20 19:12:00|150451.1|150321.1|150452.8|150322.8|150456.2|150326.2|150449.8|150319.8|11
1650481930000|2022-04-20 19:12:10|150454.1|150324.1|150455.4|150325.4|150455.8|150325.8|150453.4|150323.4|11
1650481940000|2022-04-20 19:12:20|150444.3|150314.3|150426.4|150336.4|150451.2|150342.9|150420.1|150314.3|26
1650481950000|2022-04-20 19:12:30|150426|150336|150444.3|150314.3|150448|150336.4|150422.5|150312.9|30
1650481960000|2022-04-20 19:12:40|150443.4|150313.4|150443.5|150313.5|150445.7|150315.7|150442.8|150312.8|23
1650481970000|2022-04-20 19:12:50|150427.7|150297.7|150416.1|150286.1|150429.3|150310.9|150394.1|150283.5|25
1650481980000|2022-04-20 19:13:00|150418.9|150288.9|150415.3|150285.3|150420.4|150290.4|150412.9|150282.9|23
1650481990000|2022-04-20 19:13:10|150415.5|150285.5|150412.9|150282.9|150422.1|150292.1|150407|150277|21
1650482000000|2022-04-20 19:13:20|150412|150282|150406.3|150276.3|150412|150282|150404.9|150274.9|20
1650482010000|2022-04-20 19:13:30|150406.4|150276.4|150405.6|150275.6|150410.5|150280.5|150403.9|150273.9|24
1650482020000|2022-04-20 19:13:40|150406.3|150276.3|150382.5|150292.5|150406.3|150295.8|150382.1|150276.3|18
1650482030000|2022-04-20 19:13:50|150382.9|150292.9|150385.7|150295.7|150385.7|150295.7|150380|150290|16
1650482040000|2022-04-20 19:14:00|150384.3|150294.3|150379.9|150289.9|150384.3|150294.3|150376.9|150286.9|15
1650482050000|2022-04-20 19:14:10|150379.5|150289.5|150382.1|150292.1|150384.2|150294.2|150377.5|150287.5|25
1650482060000|2022-04-20 19:14:20|150381.7|150291.7|150382.7|150292.7|150388.4|150298.4|150378.9|150288.9|23
1650482070000|2022-04-20 19:14:30|150387.8|150297.8|150388.1|150298.1|150390.5|150300.5|150385.2|150295.2|26
1650482080000|2022-04-20 19:14:40|150387.7|150297.7|150389.8|150299.8|150389.8|150299.8|150385.3|150295.3|16
1650482090000|2022-04-20 19:14:50|150389.4|150299.4|150388.5|150298.5|150390.5|150300.5|150388.4|150298.4|21
1650482100000|2022-04-20 19:15:00|150388.3|150298.3|150383.2|150293.2|150389.5|150299.5|150381.4|150291.4|18
1650482110000|2022-04-20 19:15:10|150386.7|150296.7|150393.7|150303.7|150394.4|150304.4|150386.4|150296.4|28
1650482120000|2022-04-20 19:15:20|150393.5|150303.5|150416.8|150286.8|150417.4|150305.2|150393.2|150285.3|30
1650482130000|2022-04-20 19:15:30|150416.6|150286.6|150417.4|150287.4|150418.3|150288.3|150416.5|150286.5|16
1650482140000|2022-04-20 19:15:40|150417.7|150287.7|150416.8|150286.8|150418.8|150288.8|150415|150285|22
1650482150000|2022-04-20 19:15:50|150416.9|150286.9|150396.7|150306.7|150417|150309.7|150395.8|150286.3|20
1650482160000|2022-04-20 19:16:00|150396.5|150306.5|150396.9|150306.9|150398.1|150308.1|150394.1|150304.1|20
1650482170000|2022-04-20 19:16:10|150396.3|150306.3|150415.4|150285.4|150415.8|150307.9|150395.1|150285.4|12
1650482180000|2022-04-20 19:16:20|150415.3|150285.3|150404.3|150274.3|150415.5|150285.5|150402.9|150272.9|31
1650482190000|2022-04-20 19:16:30|150404.9|150274.9|150403.5|150273.5|150404.9|150274.9|150403.5|150273.5|11
1650482200000|2022-04-20 19:16:40|150403.3|150273.3|150403.2|150273.2|150403.9|150273.9|150403.2|150273.2|11
1650482210000|2022-04-20 19:16:50|150403.3|150273.3|150383.4|150293.4|150403.6|150293.8|150382.7|150273.1|9
1650482220000|2022-04-20 19:17:00|150383.2|150293.2|150382.7|150292.7|150383.8|150293.8|150382.3|150292.3|12
1650482230000|2022-04-20 19:17:10|150383.1|150293.1|150381.5|150291.5|150383.7|150293.7|150381.5|150291.5|11
1650482240000|2022-04-20 19:17:20|150381.7|150291.7|150379|150289|150383.3|150293.3|150376.9|150286.9|14
1650482250000|2022-04-20 19:17:30|150379.2|150289.2|150381.7|150291.7|150381.8|150291.8|150379.2|150289.2|12
1650482260000|2022-04-20 19:17:40|150382.3|150292.3|150388.1|150298.1|150388.1|150298.1|150379.6|150289.6|23
1650482270000|2022-04-20 19:17:50|150388.4|150298.4|150380.8|150290.8|150389.4|150299.4|150380|150290|24
1650482280000|2022-04-20 19:18:00|150380.9|150290.9|150381.2|150291.2|150382.6|150292.6|150380.4|150290.4|19
1650482290000|2022-04-20 19:18:10|150382.2|150292.2|150380.8|150290.8|150382.4|150292.4|150380.8|150290.8|5
1650482300000|2022-04-20 19:18:20|150380.9|150290.9|150380.3|150290.3|150381.5|150291.5|150379.7|150289.7|10
1650482310000|2022-04-20 19:18:30|150380.7|150290.7|150380.6|150290.6|150380.8|150290.8|150378.6|150288.6|13
1650482320000|2022-04-20 19:18:40|150381.1|150291.1|150397.8|150307.8|150397.8|150307.8|150381.1|150291.1|31
1650482330000|2022-04-20 19:18:50|150397.3|150307.3|150398|150308|150398.1|150308.1|150396.3|150306.3|30
1650482340000|2022-04-20 19:19:00|150397.9|150307.9|150399.3|150309.3|150399.5|150309.5|150394.7|150304.7|26
1650482350000|2022-04-20 19:19:10|150399.4|150309.4|150400.2|150310.2|150401.6|150311.6|150395.9|150305.9|20
1650482360000|2022-04-20 19:19:20|150401.3|150311.3|150400.4|150310.4|150401.8|150311.8|150400.4|150310.4|12
1650482370000|2022-04-20 19:19:30|150399.6|150309.6|150400.8|150310.8|150404.1|150314.1|150399.6|150309.6|14
1650482380000|2022-04-20 19:19:40|150401|150311|150402.6|150312.6|150402.8|150312.8|150400.5|150310.5|16
1650482390000|2022-04-20 19:19:50|150402.8|150312.8|150402.9|150312.9|150403.5|150313.5|150402.5|150312.5|19
1650482400000|2022-04-20 19:20:00|150403.2|150313.2|150397.5|150307.5|150403.2|150313.2|150397.3|150307.3|14
1650482410000|2022-04-20 19:20:10|150397.7|150307.7|150389.1|150299.1|150400.9|150310.9|150389.1|150299.1|21
1650482420000|2022-04-20 19:20:20|150389.8|150299.8|150389.3|150299.3|150390.2|150300.2|150387.3|150297.3|25
1650482430000|2022-04-20 19:20:30|150389.7|150299.7|150387.4|150297.4|150391.7|150301.7|150387.4|150297.4|21
1650482440000|2022-04-20 19:20:40|150387.1|150297.1|150388.8|150298.8|150390.2|150300.2|150387.1|150297.1|19
1650482450000|2022-04-20 19:20:50|150390.3|150300.3|150393.9|150303.9|150393.9|150303.9|150389|150299|16
1650482460000|2022-04-20 19:21:00|150394.1|150304.1|150392.7|150302.7|150394.9|150304.9|150392.1|150302.1|25
1650482470000|2022-04-20 19:21:10|150393.9|150303.9|150396.1|150306.1|150396.1|150306.1|150393.9|150303.9|17
1650482480000|2022-04-20 19:21:20|150395.6|150305.6|150393.8|150303.8|150395.6|150305.6|150391.9|150301.9|22
1650482490000|2022-04-20 19:21:30|150394.3|150304.3|150402.7|150312.7|150407.5|150317.5|150393.6|150303.6|26
1650482500000|2022-04-20 19:21:40|150403.1|150313.1|150411.6|150321.6|150415|150325|150400.3|150310.3|32
1650482510000|2022-04-20 19:21:50|150414.9|150324.9|150413.7|150323.7|150414.9|150324.9|150408.5|150318.5|19
1650482520000|2022-04-20 19:22:00|150412.2|150322.2|150406.2|150316.2|150412.2|150322.2|150403.5|150313.5|31
1650482530000|2022-04-20 19:22:10|150406.1|150316.1|150413.6|150323.6|150422.3|150332.3|150405.8|150315.8|31
1650482540000|2022-04-20 19:22:20|150411.2|150321.2|150419.9|150329.9|150422.6|150332.6|150410.3|150320.3|35
1650482550000|2022-04-20 19:22:30|150419.6|150329.6|150422.6|150332.6|150425.7|150335.7|150419.3|150329.3|29
1650482560000|2022-04-20 19:22:40|150422.5|150332.5|150416.5|150326.5|150428.2|150338.2|150416.5|150326.5|27
1650482570000|2022-04-20 19:22:50|150424.9|150334.9|150397.5|150307.5|150429.8|150339.8|150395.7|150305.7|30
1650482580000|2022-04-20 19:23:00|150398.4|150308.4|150397.4|150307.4|150398.8|150308.8|150397.2|150307.2|13
1650482590000|2022-04-20 19:23:10|150397.7|150307.7|150397.1|150307.1|150397.9|150307.9|150397|150307|7
1650482600000|2022-04-20 19:23:20|150397|150307|150392.2|150302.2|150397|150307|150390.8|150300.8|17
1650482610000|2022-04-20 19:23:30|150391.7|150301.7|150393.3|150303.3|150395.7|150305.7|150390|150300|33
1650482620000|2022-04-20 19:23:40|150393.1|150303.1|150394.8|150304.8|150396.8|150306.8|150391.9|150301.9|26
1650482630000|2022-04-20 19:23:50|150393.5|150303.5|150384.2|150294.2|150395|150305|150384.2|150294.2|25
1650482640000|2022-04-20 19:24:00|150382.4|150292.4|150381.8|150291.8|150384.8|150294.8|150380.3|150290.3|32
1650482650000|2022-04-20 19:24:10|150380.8|150290.8|150385.7|150295.7|150386.4|150296.4|150380.8|150290.8|28
1650482660000|2022-04-20 19:24:20|150386|150296|150389.3|150299.3|150390.9|150300.9|150384.9|150294.9|28
1650482670000|2022-04-20 19:24:30|150389.4|150299.4|150390.2|150300.2|150393|150303|150388.4|150298.4|30
1650482680000|2022-04-20 19:24:40|150390.3|150300.3|150395.5|150305.5|150398.7|150308.7|150390.3|150300.3|27
1650482690000|2022-04-20 19:24:50|150395.7|150305.7|150394.9|150304.9|150395.7|150305.7|150390.7|150300.7|32
1650482700000|2022-04-20 19:25:00|150392.4|150302.4|150383.3|150293.3|150392.4|150302.4|150382.5|150292.5|32
1650482710000|2022-04-20 19:25:10|150382.8|150292.8|150383.3|150293.3|150384.4|150294.4|150382.8|150292.8|24
1650482720000|2022-04-20 19:25:20|150384.4|150294.4|150385.4|150295.4|150387.9|150297.9|150383.7|150293.7|23
1650482730000|2022-04-20 19:25:30|150386.3|150296.3|150384.1|150294.1|150386.3|150296.3|150384.1|150294.1|18
1650482740000|2022-04-20 19:25:40|150387.2|150297.2|150382.8|150292.8|150387.2|150297.2|150382.8|150292.8|22
1650482750000|2022-04-20 19:25:50|150382.1|150292.1|150384.9|150294.9|150385|150295|150381.7|150291.7|20
1650482760000|2022-04-20 19:26:00|150385.4|150295.4|150379.5|150289.5|150386.3|150296.3|150379.2|150289.2|18
1650482770000|2022-04-20 19:26:10|150379.2|150289.2|150378.2|150288.2|150379.2|150289.2|150377.3|150287.3|14
1650482780000|2022-04-20 19:26:20|150378.5|150288.5|150381.6|150291.6|150381.6|150291.6|150378.4|150288.4|18
1650482790000|2022-04-20 19:26:30|150381.5|150291.5|150384.2|150294.2|150384.3|150294.3|150381.4|150291.4|16
1650482800000|2022-04-20 19:26:40|150385.3|150295.3|150387.2|150297.2|150387.4|150297.4|150384|150294|19
1650482810000|2022-04-20 19:26:50|150386.9|150296.9|150386.8|150296.8|150388.9|150298.9|150386.8|150296.8|15
1650482820000|2022-04-20 19:27:00|150386.9|150296.9|150387.2|150297.2|150388.9|150298.9|150386.4|150296.4|9
1650482830000|2022-04-20 19:27:10|150386.9|150296.9|150377.1|150287.1|150386.9|150296.9|150372.8|150282.8|23
1650482840000|2022-04-20 19:27:20|150377.3|150287.3|150376.6|150286.6|150377.5|150287.5|150374.1|150284.1|15
1650482850000|2022-04-20 19:27:30|150377|150287|150374.9|150284.9|150377|150287|150374.5|150284.5|19
1650482860000|2022-04-20 19:27:40|150375.3|150285.3|150381.3|150291.3|150382.3|150292.3|150374.3|150284.3|24
1650482870000|2022-04-20 19:27:50|150381.1|150291.1|150382.2|150292.2|150383.6|150293.6|150381.1|150291.1|16
1650482880000|2022-04-20 19:28:00|150381.9|150291.9|150380.2|150290.2|150381.9|150291.9|150379.9|150289.9|9
1650482890000|2022-04-20 19:28:10|150382.6|150292.6|150385.7|150295.7|150385.7|150295.7|150379.9|150289.9|21
1650482900000|2022-04-20 19:28:20|150385.6|150295.6|150380.1|150290.1|150385.9|150295.9|150379.1|150289.1|29
1650482910000|2022-04-20 19:28:30|150380.7|150290.7|150379.8|150289.8|150381.1|150291.1|150379.4|150289.4|19
1650482920000|2022-04-20 19:28:40|150379.5|150289.5|150378.3|150288.3|150380.7|150290.7|150377|150287|12
1650482930000|2022-04-20 19:28:50|150378.9|150288.9|150381.4|150291.4|150382.7|150292.7|150376.7|150286.7|25
1650482940000|2022-04-20 19:29:00|150381.8|150291.8|150384.9|150294.9|150385.3|150295.3|150381.8|150291.8|17
1650482950000|2022-04-20 19:29:10|150385.3|150295.3|150376.9|150286.9|150386|150296|150376.9|150286.9|21
1650482960000|2022-04-20 19:29:20|150377.5|150287.5|150375.2|150285.2|150381|150291|150375.1|150285.1|19
1650482970000|2022-04-20 19:29:30|150375.1|150285.1|150376.8|150286.8|150380.8|150290.8|150375.1|150285.1|20
1650482980000|2022-04-20 19:29:40|150376.7|150286.7|150377.3|150287.3|150379.9|150289.9|150376.7|150286.7|21
1650482990000|2022-04-20 19:29:50|150376.6|150286.6|150377.8|150287.8|150377.8|150287.8|150375.7|150285.7|18
1650483000000|2022-04-20 19:30:00|150380.7|150290.7|150385|150295|150390|150300|150380.7|150290.7|25
1650483010000|2022-04-20 19:30:10|150386.2|150296.2|150383.8|150293.8|150386.2|150296.2|150383.8|150293.8|19
1650483020000|2022-04-20 19:30:20|150384|150294|150387|150297|150389.7|150299.7|150383.9|150293.9|15
1650483030000|2022-04-20 19:30:30|150387.1|150297.1|150395.8|150305.8|150395.8|150305.8|150385.6|150295.6|32
1650483040000|2022-04-20 19:30:40|150395.4|150305.4|150394.3|150304.3|150395.4|150305.4|150394.1|150304.1|18
1650483050000|2022-04-20 19:30:50|150394.1|150304.1|150386.8|150296.8|150394.1|150304.1|150386|150296|32
1650483060000|2022-04-20 19:31:00|150386.5|150296.5|150389.9|150299.9|150389.9|150299.9|150386.5|150296.5|21
1650483070000|2022-04-20 19:31:10|150389.4|150299.4|150387.2|150297.2|150390|150300|150386.1|150296.1|19
1650483080000|2022-04-20 19:31:20|150387.3|150297.3|150388.4|150298.4|150388.8|150298.8|150387.1|150297.1|11
1650483090000|2022-04-20 19:31:30|150388.5|150298.5|150385.5|150295.5|150389.8|150299.8|150383.4|150293.4|24
1650483100000|2022-04-20 19:31:40|150385.2|150295.2|150385.4|150295.4|150385.8|150295.8|150385|150295|15
1650483110000|2022-04-20 19:31:50|150384.7|150294.7|150383.1|150293.1|150384.7|150294.7|150380.4|150290.4|20
1650483120000|2022-04-20 19:32:00|150383.2|150293.2|150392.5|150302.5|150395.8|150305.8|150382.5|150292.5|27
1650483130000|2022-04-20 19:32:10|150393.9|150303.9|150387.1|150297.1|150395.4|150305.4|150387.1|150297.1|20
1650483140000|2022-04-20 19:32:20|150386.3|150296.3|150342.1|150252.1|150389.3|150299.3|150339|150249|31
1650483150000|2022-04-20 19:32:30|150342.4|150252.4|150346.6|150256.6|150347.3|150257.3|150342.4|150252.4|26
1650483160000|2022-04-20 19:32:40|150346|150256|150341.3|150251.3|150346|150256|150338.6|150248.6|27
1650483170000|2022-04-20 19:32:50|150338.6|150248.6|150349.8|150259.8|150349.8|150259.8|150338.6|150248.6|28
1650483180000|2022-04-20 19:33:00|150347.3|150257.3|150351.7|150261.7|150352.1|150262.1|150346.7|150256.7|22
1650483190000|2022-04-20 19:33:10|150351.1|150261.1|150353.5|150263.5|150354.7|150264.7|150350.6|150260.6|22
1650483200000|2022-04-20 19:33:20|150351|150261|150356.3|150266.3|150356.5|150266.5|150351|150261|21
1650483210000|2022-04-20 19:33:30|150356.2|150266.2|150356.9|150266.9|150357.6|150267.6|150354.3|150264.3|21
1650483220000|2022-04-20 19:33:40|150357.3|150267.3|150357.5|150267.5|150358.8|150268.8|150354.5|150264.5|17
1650483230000|2022-04-20 19:33:50|150357.2|150267.2|150381.9|150251.9|150382.6|150275.8|150355.9|150251.9|19
1650483240000|2022-04-20 19:34:00|150382.9|150252.9|150391.6|150301.6|150396.5|150306.5|150366.5|150251.7|29
1650483250000|2022-04-20 19:34:10|150392.1|150302.1|150390.6|150300.6|150394.6|150304.6|150390.2|150300.2|29
1650483260000|2022-04-20 19:34:20|150391.2|150301.2|150390.7|150300.7|150391.5|150301.5|150385|150295|25
1650483270000|2022-04-20 19:34:30|150390.6|150300.6|150394.8|150304.8|150395.9|150305.9|150387.6|150297.6|25
1650483280000|2022-04-20 19:34:40|150395.1|150305.1|150396.1|150306.1|150400.7|150310.7|150394.4|150304.4|28
1650483290000|2022-04-20 19:34:50|150396.4|150306.4|150397.9|150307.9|150400|150310|150396.1|150306.1|18
1650483300000|2022-04-20 19:35:00|150398.1|150308.1|150397.1|150307.1|150398.7|150308.7|150393.1|150303.1|22
1650483310000|2022-04-20 19:35:10|150396.7|150306.7|150395.1|150305.1|150398.8|150308.8|150395.1|150305.1|15
1650483320000|2022-04-20 19:35:20|150395.4|150305.4|150391.7|150301.7|150395.4|150305.4|150391.6|150301.6|14
1650483330000|2022-04-20 19:35:30|150393.8|150303.8|150398|150308|150399.6|150309.6|150390.8|150300.8|20
1650483340000|2022-04-20 19:35:40|150398.9|150308.9|150398.3|150308.3|150400.4|150310.4|150398.2|150308.2|15
1650483350000|2022-04-20 19:35:50|150397.6|150307.6|150397.7|150307.7|150398.2|150308.2|150394.6|150304.6|23
1650483360000|2022-04-20 19:36:00|150397.8|150307.8|150395.2|150305.2|150398.8|150308.8|150395.2|150305.2|18
1650483370000|2022-04-20 19:36:10|150396.1|150306.1|150395.2|150305.2|150396.1|150306.1|150394.5|150304.5|12
1650483380000|2022-04-20 19:36:20|150395|150305|150398.5|150308.5|150399.6|150309.6|150395|150305|12
1650483390000|2022-04-20 19:36:30|150398.6|150308.6|150394.9|150304.9|150399.2|150309.2|150394.9|150304.9|9
1650483400000|2022-04-20 19:36:40|150395.6|150305.6|150395.7|150305.7|150396.8|150306.8|150395.2|150305.2|10
1650483410000|2022-04-20 19:36:50|150399.8|150309.8|150394.4|150304.4|150399.8|150309.8|150393.4|150303.4|19
1650483420000|2022-04-20 19:37:00|150394.2|150304.2|150394.7|150304.7|150397.4|150307.4|150393.5|150303.5|19
1650483430000|2022-04-20 19:37:10|150394.4|150304.4|150393.2|150303.2|150395.6|150305.6|150392.7|150302.7|16
1650483440000|2022-04-20 19:37:20|150393.3|150303.3|150381.7|150291.7|150393.3|150303.3|150381.7|150291.7|28
1650483450000|2022-04-20 19:37:30|150382.8|150292.8|150380.9|150290.9|150384.3|150294.3|150379.9|150289.9|17
1650483460000|2022-04-20 19:37:40|150381.5|150291.5|150382.2|150292.2|150385.3|150295.3|150381.2|150291.2|11
1650483470000|2022-04-20 19:37:50|150381.9|150291.9|150393.4|150303.4|150393.4|150303.4|150381.1|150291.1|27
1650483480000|2022-04-20 19:38:00|150393.5|150303.5|150393.5|150303.5|150396.1|150306.1|150391.7|150301.7|19
1650483490000|2022-04-20 19:38:10|150392.1|150302.1|150383|150293|150392.1|150302.1|150381|150291|15
1650483500000|2022-04-20 19:38:20|150384|150294|150384.1|150294.1|150384.3|150294.3|150383.1|150293.1|12
1650483510000|2022-04-20 19:38:30|150383.8|150293.8|150381.9|150291.9|150387.7|150297.7|150379.5|150289.5|16
1650483520000|2022-04-20 19:38:40|150378.8|150288.8|150380.8|150290.8|150380.9|150290.9|150378.7|150288.7|14
1650483530000|2022-04-20 19:38:50|150380.4|150290.4|150379.2|150289.2|150380.5|150290.5|150378.4|150288.4|13
1650483540000|2022-04-20 19:39:00|150379.5|150289.5|150381|150291|150381.7|150291.7|150379.2|150289.2|16
1650483550000|2022-04-20 19:39:10|150380.1|150290.1|150383.9|150293.9|150384.8|150294.8|150378.7|150288.7|19
1650483560000|2022-04-20 19:39:20|150385.3|150295.3|150384.1|150294.1|150385.3|150295.3|150380.5|150290.5|22
1650483570000|2022-04-20 19:39:30|150384.3|150294.3|150390.3|150300.3|150390.8|150300.8|150384.3|150294.3|26
1650483580000|2022-04-20 19:39:40|150390.1|150300.1|150385.2|150295.2|150390.1|150300.1|150384|150294|26
1650483590000|2022-04-20 19:39:50|150384.9|150294.9|150386.6|150296.6|150387|150297|150384.5|150294.5|18
1650483600000|2022-04-20 19:40:00|150386|150296|150383.2|150293.2|150386.5|150296.5|150383.2|150293.2|13
1650483610000|2022-04-20 19:40:10|150382|150292|150377.8|150287.8|150382.8|150292.8|150373.5|150283.5|15
1650483620000|2022-04-20 19:40:20|150377.6|150287.6|150380|150290|150380.6|150290.6|150377.6|150287.6|16
1650483630000|2022-04-20 19:40:30|150379.2|150289.2|150379.7|150289.7|150380.8|150290.8|150379.1|150289.1|12
1650483640000|2022-04-20 19:40:40|150381.5|150291.5|150383.1|150293.1|150383.1|150293.1|150379.8|150289.8|13
1650483650000|2022-04-20 19:40:50|150382.1|150292.1|150380.9|150290.9|150382.9|150292.9|150379.9|150289.9|13
1650483660000|2022-04-20 19:41:00|150383.2|150293.2|150381.9|150291.9|150384.3|150294.3|150376.9|150286.9|17
1650483670000|2022-04-20 19:41:10|150380.6|150290.6|150378.6|150288.6|150380.6|150290.6|150376.2|150286.2|14
1650483680000|2022-04-20 19:41:20|150378.9|150288.9|150379.2|150289.2|150379.2|150289.2|150376.2|150286.2|14
1650483690000|2022-04-20 19:41:30|150378|150288|150377|150287|150379.5|150289.5|150377|150287|13
1650483700000|2022-04-20 19:41:40|150377.1|150287.1|150379.6|150289.6|150380.6|150290.6|150377.1|150287.1|10
1650483710000|2022-04-20 19:41:50|150379.5|150289.5|150378.8|150288.8|150380.7|150290.7|150378.6|150288.6|14
1650483720000|2022-04-20 19:42:00|150378.9|150288.9|150372.6|150282.6|150378.9|150288.9|150371.8|150281.8|21
1650483730000|2022-04-20 19:42:10|150372.7|150282.7|150340.2|150250.2|150372.7|150282.7|150339.1|150249.1|32
1650483740000|2022-04-20 19:42:20|150340.1|150250.1|150337.4|150247.4|150340.8|150250.8|150334.6|150244.6|23
1650483750000|2022-04-20 19:42:30|150337.2|150247.2|150336.1|150246.1|150337.2|150247.2|150334.1|150244.1|25
1650483760000|2022-04-20 19:42:40|150336.2|150246.2|150336.7|150246.7|150337|150247|150335.8|150245.8|10
1650483770000|2022-04-20 19:42:50|150336.2|150246.2|150335.3|150245.3|150340.6|150250.6|150334.2|150244.2|8
1650483780000|2022-04-20 19:43:00|150335.1|150245.1|150335.5|150245.5|150338|150248|150331.5|150241.5|13
1650483790000|2022-04-20 19:43:10|150337.7|150247.7|150339.7|150249.7|150340.9|150250.9|150337.7|150247.7|12
1650483800000|2022-04-20 19:43:20|150339.4|150249.4|150336.8|150246.8|150339.4|150249.4|150334.2|150244.2|17
1650483810000|2022-04-20 19:43:30|150336.4|150246.4|150336.5|150246.5|150336.9|150246.9|150335.6|150245.6|8
1650483820000|2022-04-20 19:43:40|150336.6|150246.6|150343.3|150253.3|150343.7|150253.7|150332.6|150242.6|23
1650483830000|2022-04-20 19:43:50|150342.4|150252.4|150342.3|150252.3|150343.4|150253.4|150341.8|150251.8|19
1650483840000|2022-04-20 19:44:00|150342.4|150252.4|150342.8|150252.8|150343.4|150253.4|150342.4|150252.4|12
1650483850000|2022-04-20 19:44:10|150343.1|150253.1|150346.1|150256.1|150348.3|150258.3|150341.6|150251.6|14
1650483860000|2022-04-20 19:44:20|150347|150257|150344.2|150254.2|150347.6|150257.6|150343.7|150253.7|13
1650483870000|2022-04-20 19:44:30|150344.3|150254.3|150343.8|150253.8|150345.9|150255.9|150343.4|150253.4|12
1650483880000|2022-04-20 19:44:40|150344.2|150254.2|150340.5|150250.5|150345|150255|150340.5|150250.5|14
1650483890000|2022-04-20 19:44:50|150340.8|150250.8|150340.2|150250.2|150344.1|150254.1|150340.2|150250.2|15
1650483900000|2022-04-20 19:45:00|150341.2|150251.2|150339.2|150249.2|150341.7|150251.7|150338.4|150248.4|13
1650483910000|2022-04-20 19:45:10|150339.8|150249.8|150330.3|150240.3|150340.4|150250.4|150330.3|150240.3|17
1650483920000|2022-04-20 19:45:20|150331.2|150241.2|150321.4|150231.4|150331.9|150241.9|150321.3|150231.3|16
1650483930000|2022-04-20 19:45:30|150321.3|150231.3|150289.5|150199.5|150321.5|150231.5|150288.8|150198.8|16
1650483940000|2022-04-20 19:45:40|150289.1|150199.1|150293.9|150203.9|150295.9|150205.9|150288.2|150198.2|26
1650483950000|2022-04-20 19:45:50|150293.8|150203.8|150295.6|150205.6|150296|150206|150293.7|150203.7|19
1650483960000|2022-04-20 19:46:00|150295.7|150205.7|150290.4|150200.4|150295.9|150205.9|150287.3|150197.3|23
1650483970000|2022-04-20 19:46:10|150290.8|150200.8|150290.3|150200.3|150290.9|150200.9|150289.7|150199.7|14
1650483980000|2022-04-20 19:46:20|150291.1|150201.1|150289.1|150199.1|150291.1|150201.1|150289.1|150199.1|17
1650483990000|2022-04-20 19:46:30|150288.7|150198.7|150288.9|150198.9|150289.9|150199.9|150287.3|150197.3|14
1650484000000|2022-04-20 19:46:40|150289|150199|150290.9|150200.9|150292.3|150202.3|150288.5|150198.5|20
1650484010000|2022-04-20 19:46:50|150291|150201|150291.9|150201.9|150292|150202|150289.6|150199.6|14
1650484020000|2022-04-20 19:47:00|150291.8|150201.8|150292.2|150202.2|150292.3|150202.3|150288.8|150198.8|12
1650484030000|2022-04-20 19:47:10|150292.1|150202.1|150288.3|150198.3|150292.1|150202.1|150285.5|150195.5|22
1650484040000|2022-04-20 19:47:20|150289.1|150199.1|150288.2|150198.2|150291|150201|150288.2|150198.2|13
1650484050000|2022-04-20 19:47:30|150288.3|150198.3|150288.2|150198.2|150290.9|150200.9|150287.3|150197.3|12
1650484060000|2022-04-20 19:47:40|150288|150198|150286.7|150196.7|150288|150198|150286.7|150196.7|10
1650484070000|2022-04-20 19:47:50|150286.9|150196.9|150279.6|150189.6|150287.1|150197.1|150279.3|150189.3|23
1650484080000|2022-04-20 19:48:00|150279.5|150189.5|150286.7|150196.7|150288.9|150198.9|150279.1|150189.1|17
1650484090000|2022-04-20 19:48:10|150287.5|150197.5|150288.6|150198.6|150288.7|150198.7|150285.7|150195.7|9
1650484100000|2022-04-20 19:48:20|150288.5|150198.5|150287.7|150197.7|150288.5|150198.5|150287.5|150197.5|6
1650484110000|2022-04-20 19:48:30|150287.9|150197.9|150285.9|150195.9|150287.9|150197.9|150285.1|150195.1|8
1650484120000|2022-04-20 19:48:40|150289.5|150199.5|150288.1|150198.1|150290.7|150200.7|150282.9|150192.9|25
1650484130000|2022-04-20 19:48:50|150287.6|150197.6|150285.7|150195.7|150287.9|150197.9|150284|150194|25
1650484140000|2022-04-20 19:49:00|150285.1|150195.1|150283.1|150193.1|150285.7|150195.7|150283.1|150193.1|9
1650484150000|2022-04-20 19:49:10|150282.5|150192.5|150284.5|150194.5|150284.6|150194.6|150282.5|150192.5|10
1650484160000|2022-04-20 19:49:20|150284|150194|150283.9|150193.9|150284.4|150194.4|150283.4|150193.4|7
1650484170000|2022-04-20 19:49:30|150284.2|150194.2|150283.6|150193.6|150285.1|150195.1|150283.3|150193.3|10
1650484180000|2022-04-20 19:49:40|150279|150189|150275.7|150185.7|150279|150189|150273.4|150183.4|24
1650484190000|2022-04-20 19:49:50|150275.4|150185.4|150280.3|150190.3|150280.3|150190.3|150274.9|150184.9|18
1650484200000|2022-04-20 19:50:00|150280.4|150190.4|150289.6|150199.6|150290.5|150200.5|150277.7|150187.7|34
1650484210000|2022-04-20 19:50:10|150286.9|150196.9|150288.4|150198.4|150289|150199|150284|150194|34
1650484220000|2022-04-20 19:50:20|150289.9|150199.9|150290.5|150200.5|150290.5|150200.5|150289|150199|19
1650484230000|2022-04-20 19:50:30|150292|150202|150325|150235|150325|150235|150292|150202|33
1650484240000|2022-04-20 19:50:40|150323|150233|150300.9|150210.9|150324.8|150234.8|150300.9|150210.9|26
1650484250000|2022-04-20 19:50:50|150300.4|150210.4|150319.6|150229.6|150320.2|150230.2|150300.4|150210.4|25
1650484260000|2022-04-20 19:51:00|150319.9|150229.9|150328.8|150238.8|150330.1|150240.1|150319.6|150229.6|35
1650484270000|2022-04-20 19:51:10|150328.6|150238.6|150329.2|150239.2|150330|150240|150328.2|150238.2|30
1650484280000|2022-04-20 19:51:20|150329.6|150239.6|150362.4|150272.4|150362.4|150272.4|150328.3|150238.3|25
1650484290000|2022-04-20 19:51:30|150365.8|150275.8|150375|150285|150379.1|150289.1|150365.8|150275.8|32
1650484300000|2022-04-20 19:51:40|150374.8|150284.8|150375.9|150285.9|150376.3|150286.3|150373.8|150283.8|30
1650484310000|2022-04-20 19:51:50|150375.2|150285.2|150372.2|150282.2|150375.5|150285.5|150370.8|150280.8|30
1650484320000|2022-04-20 19:52:00|150380.1|150290.1|150380.6|150290.6|150381|150291|150371.2|150281.2|36
1650484330000|2022-04-20 19:52:10|150379.3|150289.3|150378.2|150288.2|150382.1|150292.1|150377.1|150287.1|22
1650484340000|2022-04-20 19:52:20|150377.9|150287.9|150381.4|150291.4|150384.8|150294.8|150377.9|150287.9|27
1650484350000|2022-04-20 19:52:30|150382.2|150292.2|150381.8|150291.8|150386.1|150296.1|150381|150291|19
1650484360000|2022-04-20 19:52:40|150381.5|150291.5|150378.3|150288.3|150381.8|150291.8|150370.5|150280.5|19
1650484370000|2022-04-20 19:52:50|150377|150287|150380.2|150290.2|150380.9|150290.9|150377|150287|18
1650484380000|2022-04-20 19:53:00|150378.9|150288.9|150379.2|150289.2|150381.9|150291.9|150378.9|150288.9|17
1650484390000|2022-04-20 19:53:10|150386.1|150296.1|150385.2|150295.2|150386.2|150296.2|150384.7|150294.7|9
1650484400000|2022-04-20 19:53:20|150385.4|150295.4|150384.9|150294.9|150385.4|150295.4|150384.6|150294.6|5
1650484410000|2022-04-20 19:53:30|150384.5|150294.5|150386.1|150296.1|150390.7|150300.7|150384.5|150294.5|21
1650484420000|2022-04-20 19:53:40|150386.2|150296.2|150388.2|150298.2|150388.3|150298.3|150385.7|150295.7|19
1650484430000|2022-04-20 19:53:50|150387.5|150297.5|150384|150294|150392.9|150302.9|150383.5|150293.5|12
1650484440000|2022-04-20 19:54:00|150383.9|150293.9|150387.6|150297.6|150389.6|150299.6|150383.9|150293.9|9
1650484450000|2022-04-20 19:54:10|150388|150298|150393.2|150303.2|150395.8|150305.8|150387.8|150297.8|19
1650484460000|2022-04-20 19:54:20|150393.1|150303.1|150393.2|150303.2|150394.5|150304.5|150392.4|150302.4|8
1650484470000|2022-04-20 19:54:30|150393.5|150303.5|150389.9|150299.9|150393.5|150303.5|150387.3|150297.3|11
1650484480000|2022-04-20 19:54:40|150390.1|150300.1|150390.4|150300.4|150390.4|150300.4|150389.7|150299.7|9
1650484490000|2022-04-20 19:54:50|150390.6|150300.6|150389.9|150299.9|150390.7|150300.7|150389.9|150299.9|21
1650484500000|2022-04-20 19:55:00|150389.5|150299.5|150388|150298|150391.9|150301.9|150383.9|150293.9|16
1650484510000|2022-04-20 19:55:10|150387.8|150297.8|150386.7|150296.7|150387.8|150297.8|150386.3|150296.3|6
1650484520000|2022-04-20 19:55:20|150388.4|150298.4|150387.7|150297.7|150391.3|150301.3|150387.7|150297.7|17
1650484530000|2022-04-20 19:55:30|150387.2|150297.2|150387.7|150297.7|150388.4|150298.4|150386.9|150296.9|5
1650484540000|2022-04-20 19:55:40|150387.8|150297.8|150389.2|150299.2|150389.7|150299.7|150381.7|150291.7|27
1650484550000|2022-04-20 19:55:50|150388.6|150298.6|150390|150300|150390.5|150300.5|150388|150298|16
1650484560000|2022-04-20 19:56:00|150390.2|150300.2|150389.9|150299.9|150390.5|150300.5|150387.7|150297.7|10
1650484570000|2022-04-20 19:56:10|150390.3|150300.3|150390.8|150300.8|150390.8|150300.8|150390.3|150300.3|2
1650484580000|2022-04-20 19:56:20|150389.2|150299.2|150389|150299|150390.5|150300.5|150388.6|150298.6|14
1650484590000|2022-04-20 19:56:30|150391.3|150301.3|150390.5|150300.5|150391.8|150301.8|150388.1|150298.1|13
1650484600000|2022-04-20 19:56:40|150390.2|150300.2|150390.7|150300.7|150391.7|150301.7|150390.2|150300.2|7
1650484610000|2022-04-20 19:56:50|150391.2|150301.2|150390.6|150300.6|150391.9|150301.9|150390.4|150300.4|10
1650484620000|2022-04-20 19:57:00|150390.7|150300.7|150390.4|150300.4|150391.4|150301.4|150388.8|150298.8|11
1650484630000|2022-04-20 19:57:10|150389.2|150299.2|150380.2|150290.2|150389.8|150299.8|150379.5|150289.5|21
1650484640000|2022-04-20 19:57:20|150378.8|150288.8|150378.8|150288.8|150383|150293|150378|150288|19
1650484650000|2022-04-20 19:57:30|150379.8|150289.8|150377|150287|150383.2|150293.2|150369|150279|22
1650484660000|2022-04-20 19:57:40|150377.6|150287.6|150373.2|150283.2|150377.6|150287.6|150370.9|150280.9|10
1650484670000|2022-04-20 19:57:50|150372.3|150282.3|150368.9|150278.9|150374.4|150284.4|150358.6|150268.6|17
1650484680000|2022-04-20 19:58:00|150364|150274|150362.6|150272.6|150366.3|150276.3|150362.4|150272.4|15
1650484690000|2022-04-20 19:58:10|150361.2|150271.2|150362.8|150272.8|150366|150276|150359.4|150269.4|15
1650484700000|2022-04-20 19:58:20|150361.8|150271.8|150360.4|150270.4|150361.8|150271.8|150358.1|150268.1|11
1650484710000|2022-04-20 19:58:30|150359.9|150269.9|150333.2|150243.2|150372.2|150282.2|150325.1|150235.1|23
1650484720000|2022-04-20 19:58:40|150333.7|150243.7|150335.4|150245.4|150361.1|150271.1|150329.6|150239.6|30
1650484730000|2022-04-20 19:58:50|150335.8|150245.8|150337.5|150247.5|150338.7|150248.7|150329.5|150239.5|21
1650484740000|2022-04-20 19:59:00|150338.5|150248.5|150337.4|150247.4|150342.8|150252.8|150334.6|150244.6|22
1650484750000|2022-04-20 19:59:10|150340.6|150250.6|150347.1|150257.1|150351.5|150261.5|150338.6|150248.6|16
1650484760000|2022-04-20 19:59:20|150347.8|150257.8|150371.1|150281.1|150384.9|150294.9|150347.8|150257.8|37
1650484770000|2022-04-20 19:59:30|150370.2|150280.2|150356.4|150266.4|150370.8|150280.8|150351.5|150261.5|37
1650484780000|2022-04-20 19:59:40|150356|150266|150356.2|150266.2|150364.9|150274.9|150348|150258|36
1650484790000|2022-04-20 19:59:50|150341|150251|150326.4|150236.4|150345.8|150255.8|150326|150236|34
1650484800000|2022-04-20 20:00:00|150326.1|150236.1|150359.6|150269.6|150359.6|150269.6|150326.1|150236.1|35
1650484810000|2022-04-20 20:00:10|150359.3|150269.3|150352|150262|150359.3|150269.3|150352|150262|31
1650484820000|2022-04-20 20:00:20|150351.6|150261.6|150349.6|150259.6|150354.5|150264.5|150349.6|150259.6|24
1650484830000|2022-04-20 20:00:30|150349.5|150259.5|150349.4|150259.4|150352.2|150262.2|150346.6|150256.6|21
1650484840000|2022-04-20 20:00:40|150349.6|150259.6|150347.2|150257.2|150350|150260|150340.7|150250.7|27
1650484850000|2022-04-20 20:00:50|150342.1|150252.1|150346.9|150256.9|150353.7|150263.7|150340.5|150250.5|34
1650484860000|2022-04-20 20:01:00|150346.7|150256.7|150350.4|150260.4|150352.8|150262.8|150345.3|150255.3|28
1650484870000|2022-04-20 20:01:10|150351.4|150261.4|150346.4|150256.4|150352.4|150262.4|150346.4|150256.4|14
1650484880000|2022-04-20 20:01:20|150347|150257|150346.1|150256.1|150349.3|150259.3|150341.1|150251.1|21
1650484890000|2022-04-20 20:01:30|150346.8|150256.8|150344|150254|150348.6|150258.6|150344|150254|7
1650484900000|2022-04-20 20:01:40|150344.2|150254.2|150342.5|150252.5|150344.6|150254.6|150340|150250|18
1650484910000|2022-04-20 20:01:50|150341.8|150251.8|150341.8|150251.8|150350.3|150260.3|150339.1|150249.1|26
1650484920000|2022-04-20 20:02:00|150342.5|150252.5|150339|150249|150346|150256|150333.3|150243.3|29
1650484930000|2022-04-20 20:02:10|150336.3|150246.3|150341.5|150251.5|150341.6|150251.6|150333.7|150243.7|9
1650484940000|2022-04-20 20:02:20|150343.9|150253.9|150344|150254|150344|150254|150327.3|150237.3|17
1650484950000|2022-04-20 20:02:30|150336.1|150246.1|150339.9|150249.9|150345.3|150255.3|150334.1|150244.1|28
1650484960000|2022-04-20 20:02:40|150339.3|150249.3|150341.9|150251.9|150346.2|150256.2|150339.3|150249.3|20
1650484970000|2022-04-20 20:02:50|150340.9|150250.9|150341.7|150251.7|150341.7|150251.7|150338.1|150248.1|13
1650484980000|2022-04-20 20:03:00|150340.9|150250.9|150339.1|150249.1|150345|150255|150339.1|150249.1|12
1650484990000|2022-04-20 20:03:10|150339.6|150249.6|150364.3|150274.3|150370|150280|150339.6|150249.6|30
1650485000000|2022-04-20 20:03:20|150364|150274|150362.6|150272.6|150368.1|150278.1|150360.1|150270.1|30
1650485010000|2022-04-20 20:03:30|150361.9|150271.9|150366.1|150276.1|150372|150282|150361.9|150271.9|25
1650485020000|2022-04-20 20:03:40|150366.3|150276.3|150364.5|150274.5|150366.6|150276.6|150363.7|150273.7|15
1650485030000|2022-04-20 20:03:50|150364.4|150274.4|150365.4|150275.4|150365.5|150275.5|150363.3|150273.3|21
1650485040000|2022-04-20 20:04:00|150365.2|150275.2|150366.6|150276.6|150367.1|150277.1|150364.5|150274.5|14
1650485050000|2022-04-20 20:04:10|150368.3|150278.3|150361.8|150271.8|150368.3|150278.3|150351.6|150261.6|30
1650485060000|2022-04-20 20:04:20|150361|150271|150361.1|150271.1|150362.1|150272.1|150360.7|150270.7|21
1650485070000|2022-04-20 20:04:30|150361|150271|150363.2|150273.2|150363.3|150273.3|150360.8|150270.8|17
1650485080000|2022-04-20 20:04:40|150363.1|150273.1|150361.7|150271.7|150363.4|150273.4|150360.2|150270.2|22
1650485090000|2022-04-20 20:04:50|150361.4|150271.4|150359.5|150269.5|150363.1|150273.1|150352.3|150262.3|24
1650485100000|2022-04-20 20:05:00|150360.6|150270.6|150349.3|150259.3|150360.6|150270.6|150349.3|150259.3|27
1650485110000|2022-04-20 20:05:10|150350.2|150260.2|150352.7|150262.7|150352.7|150262.7|150349.4|150259.4|26
1650485120000|2022-04-20 20:05:20|150352.4|150262.4|150351.5|150261.5|150352.4|150262.4|150351.5|150261.5|15
1650485130000|2022-04-20 20:05:30|150351.1|150261.1|150353.4|150263.4|150354.9|150264.9|150351.1|150261.1|21
1650485140000|2022-04-20 20:05:40|150352.7|150262.7|150356|150266|150369.9|150279.9|150351.3|150261.3|35
1650485150000|2022-04-20 20:05:50|150355.3|150265.3|150388.3|150298.3|150388.3|150298.3|150353.7|150263.7|30
1650485160000|2022-04-20 20:06:00|150390.2|150300.2|150396.6|150306.6|150397.2|150307.2|150388.4|150298.4|29
1650485170000|2022-04-20 20:06:10|150396.7|150306.7|150395.8|150305.8|150396.7|150306.7|150395.3|150305.3|10
1650485180000|2022-04-20 20:06:20|150395.9|150305.9|150395.7|150305.7|150396.2|150306.2|150395.1|150305.1|14
1650485190000|2022-04-20 20:06:30|150394.3|150304.3|150393.5|150303.5|150394.4|150304.4|150393|150303|9
1650485200000|2022-04-20 20:06:40|150393.8|150303.8|150392.8|150302.8|150394.9|150304.9|150392.2|150302.2|9
1650485210000|2022-04-20 20:06:50|150393|150303|150393.8|150303.8|150394|150304|150393|150303|9
1650485220000|2022-04-20 20:07:00|150394.5|150304.5|150374.6|150284.6|150394.8|150304.8|150372.5|150282.5|18
1650485230000|2022-04-20 20:07:10|150374.5|150284.5|150372.2|150282.2|150374.7|150284.7|150371.5|150281.5|20
1650485240000|2022-04-20 20:07:20|150371.8|150281.8|150373.2|150283.2|150374|150284|150371|150281|12
1650485250000|2022-04-20 20:07:30|150373|150283|150351|150261|150373.7|150283.7|150350.7|150260.7|30
1650485260000|2022-04-20 20:07:40|150351.6|150261.6|150349.6|150259.6|150351.6|150261.6|150346.6|150256.6|25
1650485270000|2022-04-20 20:07:50|150349.5|150259.5|150345.7|150255.7|150349.5|150259.5|150345.7|150255.7|15
1650485280000|2022-04-20 20:08:00|150345.1|150255.1|150347|150257|150349.3|150259.3|150345.1|150255.1|17
1650485290000|2022-04-20 20:08:10|150346.5|150256.5|150346.1|150256.1|150351.8|150261.8|150345.7|150255.7|20
1650485300000|2022-04-20 20:08:20|150346.8|150256.8|150349.7|150259.7|150349.7|150259.7|150346.7|150256.7|19
1650485310000|2022-04-20 20:08:30|150349.2|150259.2|150345.5|150255.5|150349.2|150259.2|150344.6|150254.6|18
1650485320000|2022-04-20 20:08:40|150345.3|150255.3|150346.3|150256.3|150351.1|150261.1|150342.7|150252.7|23
1650485330000|2022-04-20 20:08:50|150346.9|150256.9|150346.9|150256.9|150348.5|150258.5|150346.2|150256.2|17
1650485340000|2022-04-20 20:09:00|150346.3|150256.3|150346.1|150256.1|150346.6|150256.6|150344.4|150254.4|25
1650485350000|2022-04-20 20:09:10|150346.2|150256.2|150349|150259|150349|150259|150345.1|150255.1|16
1650485360000|2022-04-20 20:09:20|150349.3|150259.3|150347.4|150257.4|150349.3|150259.3|150345.2|150255.2|18
1650485370000|2022-04-20 20:09:30|150347.9|150257.9|150350.6|150260.6|150350.6|150260.6|150346.7|150256.7|12
1650485380000|2022-04-20 20:09:40|150349|150259|150345.4|150255.4|150350|150260|150344.5|150254.5|17
1650485390000|2022-04-20 20:09:50|150344.9|150254.9|150348.5|150258.5|150348.5|150258.5|150344.6|150254.6|9
1650485400000|2022-04-20 20:10:00|150348.4|150258.4|150347.3|150257.3|150348.4|150258.4|150345.5|150255.5|8
1650485410000|2022-04-20 20:10:10|150346.4|150256.4|150342.2|150252.2|150347.6|150257.6|150340.7|150250.7|9
1650485420000|2022-04-20 20:10:20|150342.7|150252.7|150344.5|150254.5|150344.5|150254.5|150342.7|150252.7|7
1650485430000|2022-04-20 20:10:30|150344.3|150254.3|150346.2|150256.2|150347.1|150257.1|150344.2|150254.2|6
1650485440000|2022-04-20 20:10:40|150347.8|150257.8|150352.8|150262.8|150353|150263|150347.5|150257.5|7
1650485450000|2022-04-20 20:10:50|150332.6|150242.6|150337.1|150247.1|150342.4|150252.4|150332.6|150242.6|22
1650485460000|2022-04-20 20:11:00|150336.3|150246.3|150336.1|150246.1|150340.7|150250.7|150333.8|150243.8|23
1650485470000|2022-04-20 20:11:10|150337.8|150247.8|150341.3|150251.3|150341.5|150251.5|150337.8|150247.8|9
1650485480000|2022-04-20 20:11:20|150341.2|150251.2|150341.5|150251.5|150344.5|150254.5|150338|150248|20
1650485490000|2022-04-20 20:11:30|150341.1|150251.1|150345.6|150255.6|150345.9|150255.9|150338.3|150248.3|24
1650485500000|2022-04-20 20:11:40|150346.5|150256.5|150346.8|150256.8|150346.9|150256.9|150346.1|150256.1|4
1650485510000|2022-04-20 20:11:50|150346.7|150256.7|150346.8|150256.8|150347.4|150257.4|150345.6|150255.6|11
1650485520000|2022-04-20 20:12:00|150347.7|150257.7|150343.9|150253.9|150348.1|150258.1|150339|150249|12
1650485530000|2022-04-20 20:12:10|150344.3|150254.3|150343|150253|150344.3|150254.3|150342|150252|14
1650485540000|2022-04-20 20:12:20|150342.9|150252.9|150343.9|150253.9|150345.6|150255.6|150342.4|150252.4|17
1650485550000|2022-04-20 20:12:30|150344.5|150254.5|150342.6|150252.6|150346.4|150256.4|150342.6|150252.6|13
1650485560000|2022-04-20 20:12:40|150342.8|150252.8|150340.8|150250.8|150344.5|150254.5|150339.4|150249.4|24
1650485570000|2022-04-20 20:12:50|150341.3|150251.3|150346.3|150256.3|150346.3|150256.3|150341.3|150251.3|19
1650485580000|2022-04-20 20:13:00|150347.1|150257.1|150345.4|150255.4|150347.1|150257.1|150344.1|150254.1|17
1650485590000|2022-04-20 20:13:10|150344.5|150254.5|150345.3|150255.3|150345.9|150255.9|150340.3|150250.3|25
1650485600000|2022-04-20 20:13:20|150345|150255|150347.4|150257.4|150347.7|150257.7|150345|150255|17
1650485610000|2022-04-20 20:13:30|150346.9|150256.9|150346.1|150256.1|150347.7|150257.7|150346.1|150256.1|10
1650485620000|2022-04-20 20:13:40|150349.3|150259.3|150357.5|150267.5|150357.5|150267.5|150346.5|150256.5|17
1650485630000|2022-04-20 20:13:50|150358.8|150268.8|150357.3|150267.3|150359|150269|150353.3|150263.3|23
1650485640000|2022-04-20 20:14:00|150357.7|150267.7|150354.8|150264.8|150357.7|150267.7|150353.4|150263.4|17
1650485650000|2022-04-20 20:14:10|150355.2|150265.2|150355.6|150265.6|150356.3|150266.3|150355|150265|15
1650485660000|2022-04-20 20:14:20|150355|150265|150351.2|150261.2|150358.7|150268.7|150350.5|150260.5|23
1650485670000|2022-04-20 20:14:30|150352.4|150262.4|150356.6|150266.6|150356.6|150266.6|150350.8|150260.8|18
1650485680000|2022-04-20 20:14:40|150356.1|150266.1|150356.4|150266.4|150358.8|150268.8|150345.5|150255.5|26
1650485690000|2022-04-20 20:14:50|150360.8|150270.8|150354.5|150264.5|150360.8|150270.8|150343.9|150253.9|32
1650485700000|2022-04-20 20:15:00|150356.5|150266.5|150323.2|150233.2|150358.8|150268.8|150321.9|150231.9|28
1650485710000|2022-04-20 20:15:10|150319.8|150229.8|150312.2|150222.2|150319.8|150229.8|150306|150216|15
1650485720000|2022-04-20 20:15:20|150305.9|150215.9|150314.8|150224.8|150316.3|150226.3|150305.9|150215.9|14
1650485730000|2022-04-20 20:15:30|150315.2|150225.2|150316.3|150226.3|150316.3|150226.3|150313.9|150223.9|12
1650485740000|2022-04-20 20:15:40|150318.3|150228.3|150315.5|150225.5|150318.3|150228.3|150314.5|150224.5|6
1650485750000|2022-04-20 20:15:50|150313.2|150223.2|150316.9|150226.9|150325.2|150235.2|150306.9|150216.9|16
1650485760000|2022-04-20 20:16:00|150317|150227|150317.5|150227.5|150319.6|150229.6|150315|150225|12
1650485770000|2022-04-20 20:16:10|150317.1|150227.1|150318.1|150228.1|150318.1|150228.1|150316.1|150226.1|12
1650485780000|2022-04-20 20:16:20|150317.6|150227.6|150318.1|150228.1|150319.1|150229.1|150317.6|150227.6|19
1650485790000|2022-04-20 20:16:30|150318|150228|150310.8|150220.8|150320.2|150230.2|150310.8|150220.8|6
1650485800000|2022-04-20 20:16:40|150304.4|150214.4|150288.4|150198.4|150306.8|150216.8|150288.4|150198.4|28
1650485810000|2022-04-20 20:16:50|150288.8|150198.8|150289.3|150199.3|150289.3|150199.3|150287.8|150197.8|12
1650485820000|2022-04-20 20:17:00|150289.2|150199.2|150290.3|150200.3|150290.3|150200.3|150289.1|150199.1|8
1650485830000|2022-04-20 20:17:10|150290.5|150200.5|150289.1|150199.1|150291.8|150201.8|150289.1|150199.1|13
1650485840000|2022-04-20 20:17:20|150290.1|150200.1|150290.5|150200.5|150292.1|150202.1|150288.9|150198.9|19
1650485850000|2022-04-20 20:17:30|150290.2|150200.2|150291.3|150201.3|150291.3|150201.3|150287.4|150197.4|14
1650485860000|2022-04-20 20:17:40|150289.8|150199.8|150288.6|150198.6|150291.4|150201.4|150287.6|150197.6|16
1650485870000|2022-04-20 20:17:50|150289.4|150199.4|150283.3|150193.3|150289.4|150199.4|150283.3|150193.3|15
1650485880000|2022-04-20 20:18:00|150283.4|150193.4|150291.3|150201.3|150291.3|150201.3|150283.4|150193.4|13
1650485890000|2022-04-20 20:18:10|150284.3|150194.3|150291.4|150201.4|150292|150202|150284.3|150194.3|12
1650485900000|2022-04-20 20:18:20|150292.8|150202.8|150294.9|150204.9|150295.4|150205.4|150290.8|150200.8|16
1650485910000|2022-04-20 20:18:30|150295.1|150205.1|150292|150202|150295.5|150205.5|150290.4|150200.4|14
1650485920000|2022-04-20 20:18:40|150293.3|150203.3|150291.1|150201.1|150293.3|150203.3|150287.7|150197.7|7
1650485930000|2022-04-20 20:18:50|150290.5|150200.5|150294.8|150204.8|150294.8|150204.8|150289.8|150199.8|9
1650485940000|2022-04-20 20:19:00|150296.7|150206.7|150296.7|150206.7|150296.7|150206.7|150293.8|150203.8|7
1650485950000|2022-04-20 20:19:10|150297.1|150207.1|150295|150205|150297.1|150207.1|150293.5|150203.5|10
1650485960000|2022-04-20 20:19:20|150295.3|150205.3|150293.8|150203.8|150295.8|150205.8|150293.6|150203.6|13
1650485970000|2022-04-20 20:19:30|150308.3|150218.3|150313|150223|150317.6|150227.6|150308.3|150218.3|22
1650485980000|2022-04-20 20:19:40|150312.7|150222.7|150301.2|150211.2|150313.9|150223.9|150300.8|150210.8|21
1650485990000|2022-04-20 20:19:50|150301.7|150211.7|150301.6|150211.6|150302.1|150212.1|150301.3|150211.3|10
1650486000000|2022-04-20 20:20:00|150301.5|150211.5|150301.6|150211.6|150302.7|150212.7|150301.1|150211.1|15
1650486010000|2022-04-20 20:20:10|150301.9|150211.9|150304.2|150214.2|150306|150216|150301.3|150211.3|12
1650486020000|2022-04-20 20:20:20|150304.9|150214.9|150301.9|150211.9|150304.9|150214.9|150301.5|150211.5|18
1650486030000|2022-04-20 20:20:30|150301.6|150211.6|150300.1|150210.1|150303.1|150213.1|150299.1|150209.1|12
1650486040000|2022-04-20 20:20:40|150298|150208|150300.4|150210.4|150300.4|150210.4|150297.7|150207.7|9
1650486050000|2022-04-20 20:20:50|150300.9|150210.9|150300|150210|150301.7|150211.7|150299.6|150209.6|8
1650486060000|2022-04-20 20:21:00|150301.1|150211.1|150301.4|150211.4|150302|150212|150299.3|150209.3|16
1650486070000|2022-04-20 20:21:10|150301.3|150211.3|150304.2|150214.2|150304.2|150214.2|150300.2|150210.2|18
1650486080000|2022-04-20 20:21:20|150303.4|150213.4|150306|150216|150306|150216|150303.3|150213.3|12
1650486090000|2022-04-20 20:21:30|150304.7|150214.7|150304.3|150214.3|150305|150215|150302|150212|10
1650486100000|2022-04-20 20:21:40|150304.6|150214.6|150304.8|150214.8|150305.7|150215.7|150304.6|150214.6|9
1650486110000|2022-04-20 20:21:50|150305.1|150215.1|150305.6|150215.6|150305.8|150215.8|150304.6|150214.6|10
1650486120000|2022-04-20 20:22:00|150305.4|150215.4|150304.8|150214.8|150305.9|150215.9|150304.5|150214.5|9
1650486130000|2022-04-20 20:22:10|150305.2|150215.2|150306.3|150216.3|150306.3|150216.3|150304.8|150214.8|6
1650486140000|2022-04-20 20:22:20|150306.4|150216.4|150307.4|150217.4|150307.4|150217.4|150305|150215|10
1650486150000|2022-04-20 20:22:30|150307.3|150217.3|150307.4|150217.4|150308|150218|150306.7|150216.7|7
1650486160000|2022-04-20 20:22:40|150307.1|150217.1|150308.7|150218.7|150308.7|150218.7|150306.7|150216.7|5
1650486170000|2022-04-20 20:22:50|150307.8|150217.8|150311.2|150221.2|150313.8|150223.8|150306.8|150216.8|20
1650486180000|2022-04-20 20:23:00|150311.6|150221.6|150310.8|150220.8|150311.6|150221.6|150310.5|150220.5|12
1650486190000|2022-04-20 20:23:10|150310.1|150220.1|150311.5|150221.5|150312.6|150222.6|150310.1|150220.1|14
1650486200000|2022-04-20 20:23:20|150311.3|150221.3|150309.7|150219.7|150311.5|150221.5|150309.2|150219.2|14
1650486210000|2022-04-20 20:23:30|150309.1|150219.1|150307.7|150217.7|150310.9|150220.9|150307|150217|10
1650486220000|2022-04-20 20:23:40|150308.1|150218.1|150309.8|150219.8|150310.1|150220.1|150306.1|150216.1|15
1650486230000|2022-04-20 20:23:50|150310.2|150220.2|150312.4|150222.4|150312.4|150222.4|150309.6|150219.6|10
1650486240000|2022-04-20 20:24:00|150313|150223|150313.6|150223.6|150313.6|150223.6|150309.3|150219.3|16
1650486250000|2022-04-20 20:24:10|150313.9|150223.9|150322|150232|150322|150232|150313.8|150223.8|30
1650486260000|2022-04-20 20:24:20|150321.5|150231.5|150342|150252|150342|150252|150321.5|150231.5|21
1650486270000|2022-04-20 20:24:30|150341.9|150251.9|150321.5|150231.5|150352.1|150262.1|150314.9|150224.9|32
1650486280000|2022-04-20 20:24:40|150323.3|150233.3|150320.5|150230.5|150323.3|150233.3|150318.8|150228.8|31
1650486290000|2022-04-20 20:24:50|150321|150231|150320.6|150230.6|150322|150232|150319.9|150229.9|17
1650486300000|2022-04-20 20:25:00|150316.7|150226.7|150313.9|150223.9|150316.7|150226.7|150313.5|150223.5|18
1650486310000|2022-04-20 20:25:10|150310.9|150220.9|150317|150227|150317.4|150227.4|150310.9|150220.9|20
1650486320000|2022-04-20 20:25:20|150316.4|150226.4|150311.2|150221.2|150317.2|150227.2|150310.2|150220.2|23
1650486330000|2022-04-20 20:25:30|150311.7|150221.7|150310.4|150220.4|150314.5|150224.5|150310.2|150220.2|14
1650486340000|2022-04-20 20:25:40|150310.1|150220.1|150310.9|150220.9|150315.1|150225.1|150310.1|150220.1|17
1650486350000|2022-04-20 20:25:50|150312.3|150222.3|150311.4|150221.4|150313.8|150223.8|150309.7|150219.7|12
1650486360000|2022-04-20 20:26:00|150311.7|150221.7|150315|150225|150316.3|150226.3|150310.2|150220.2|16
1650486370000|2022-04-20 20:26:10|150316.5|150226.5|150312.3|150222.3|150316.9|150226.9|150311.1|150221.1|11
1650486380000|2022-04-20 20:26:20|150312.5|150222.5|150312|150222|150314.5|150224.5|150312|150222|9
1650486390000|2022-04-20 20:26:30|150312.7|150222.7|150312.1|150222.1|150316.6|150226.6|150312.1|150222.1|9
1650486400000|2022-04-20 20:26:40|150313|150223|150314.6|150224.6|150314.9|150224.9|150313|150223|8
1650486410000|2022-04-20 20:26:50|150313.8|150223.8|150315.7|150225.7|150317.2|150227.2|150313.8|150223.8|7
1650486420000|2022-04-20 20:27:00|150314.8|150224.8|150313.8|150223.8|150316.3|150226.3|150310.2|150220.2|14
1650486430000|2022-04-20 20:27:10|150316.5|150226.5|150317.6|150227.6|150318.4|150228.4|150315.4|150225.4|7
1650486440000|2022-04-20 20:27:20|150319.6|150229.6|150317.2|150227.2|150320.8|150230.8|150317.2|150227.2|7
1650486450000|2022-04-20 20:27:30|150314.4|150224.4|150316.8|150226.8|150316.8|150226.8|150314.1|150224.1|8
1650486460000|2022-04-20 20:27:40|150316|150226|150319.1|150229.1|150319.1|150229.1|150314.6|150224.6|10
1650486470000|2022-04-20 20:27:50|150318.7|150228.7|150321.7|150231.7|150324.2|150234.2|150315.3|150225.3|13
1650486480000|2022-04-20 20:28:00|150319.4|150229.4|150320.7|150230.7|150321.2|150231.2|150319.4|150229.4|25
1650486490000|2022-04-20 20:28:10|150320.8|150230.8|150321.2|150231.2|150321.9|150231.9|150320.1|150230.1|16
1650486500000|2022-04-20 20:28:20|150321.1|150231.1|150319.9|150229.9|150321.2|150231.2|150319.3|150229.3|19
1650486510000|2022-04-20 20:28:30|150320|150230|150315.9|150225.9|150320|150230|150314.4|150224.4|16
1650486520000|2022-04-20 20:28:40|150315.8|150225.8|150322.2|150232.2|150322.2|150232.2|150315.1|150225.1|13
1650486530000|2022-04-20 20:28:50|150322.4|150232.4|150312|150222|150322.4|150232.4|150312|150222|14
1650486540000|2022-04-20 20:29:00|150314.2|150224.2|150310|150220|150316.9|150226.9|150309|150219|28
1650486550000|2022-04-20 20:29:10|150310.2|150220.2|150310.5|150220.5|150311.7|150221.7|150308.4|150218.4|28
1650486560000|2022-04-20 20:29:20|150309.9|150219.9|150311|150221|150311|150221|150309.6|150219.6|15
1650486570000|2022-04-20 20:29:30|150311.1|150221.1|150306.6|150216.6|150311.8|150221.8|150304.1|150214.1|23
1650486580000|2022-04-20 20:29:40|150304.4|150214.4|150307.9|150217.9|150308.1|150218.1|150304.4|150214.4|20
1650486590000|2022-04-20 20:29:50|150307.5|150217.5|150307.5|150217.5|150308.6|150218.6|150307.1|150217.1|14
1650486600000|2022-04-20 20:30:00|150307.6|150217.6|150312.6|150222.6|150314.1|150224.1|150307.6|150217.6|15
1650486610000|2022-04-20 20:30:10|150311.6|150221.6|150310.8|150220.8|150314.6|150224.6|150310.8|150220.8|10
1650486620000|2022-04-20 20:30:20|150311.5|150221.5|150312.4|150222.4|150312.4|150222.4|150311.5|150221.5|7
1650486630000|2022-04-20 20:30:30|150309.9|150219.9|150310.5|150220.5|150311.1|150221.1|150309.8|150219.8|7
1650486640000|2022-04-20 20:30:40|150311.3|150221.3|150317.8|150227.8|150317.9|150227.9|150309.2|150219.2|9
1650486650000|2022-04-20 20:30:50|150308.1|150218.1|150310.7|150220.7|150317.8|150227.8|150308.1|150218.1|8
1650486660000|2022-04-20 20:31:00|150313.1|150223.1|150312.1|150222.1|150313.8|150223.8|150309.6|150219.6|10
1650486670000|2022-04-20 20:31:10|150312.7|150222.7|150311.9|150221.9|150313.6|150223.6|150311.1|150221.1|5
1650486680000|2022-04-20 20:31:20|150312.3|150222.3|150315.6|150225.6|150315.6|150225.6|150311.1|150221.1|15
1650486690000|2022-04-20 20:31:30|150314.2|150224.2|150340|150210|150348|150233|150314.2|150208.4|8
1650486700000|2022-04-20 20:31:40|150342.7|150212.7|150315.8|150225.8|150342.7|150227.1|150314.1|150208.8|11
1650486710000|2022-04-20 20:31:50|150316.3|150226.3|150316.5|150226.5|150317.5|150227.5|150316.3|150226.3|5
1650486720000|2022-04-20 20:32:00|150317|150227|150337.3|150207.3|150338.2|150227.5|150316.6|150206.2|9
1650486730000|2022-04-20 20:32:10|150338.2|150208.2|150338.4|150208.4|150338.8|150208.8|150337.1|150207.1|5
1650486740000|2022-04-20 20:32:20|150341.5|150211.5|150317.7|150227.7|150342.1|150227.7|150317.7|150211.5|4
1650486750000|2022-04-20 20:32:30|150316.9|150226.9|150313.6|150223.6|150319.1|150229.1|150313.6|150223.6|3
1650486760000|2022-04-20 20:32:40|150321.1|150231.1|150314.5|150224.5|150321.1|150231.1|150314.5|150224.5|2
1650486770000|2022-04-20 20:32:50|150312.9|150222.9|150313.6|150223.6|150313.6|150223.6|150312.9|150222.9|2
1650486780000|2022-04-20 20:33:00|150314.5|150224.5|150345.8|150215.8|150345.8|150225.8|150314.5|150213.2|4
1650486790000|2022-04-20 20:33:10|150335.4|150205.4|150315.7|150225.7|150339.9|150225.7|150315.7|150205.4|5
1650486800000|2022-04-20 20:33:20|150314.5|150224.5|150318.3|150228.3|150318.3|150228.3|150314.5|150224.5|6
1650486810000|2022-04-20 20:33:30|150318.6|150228.6|150314.5|150224.5|150318.6|150228.6|150314.5|150224.5|2
1650486820000|2022-04-20 20:33:40|150313.2|150223.2|150313.1|150223.1|150313.2|150223.2|150313.1|150223.1|2
1650486830000|2022-04-20 20:33:50|150312.9|150222.9|150314.6|150224.6|150326|150236|150312.9|150222.9|4
1650486840000|2022-04-20 20:34:00|150313.4|150223.4|150316.7|150226.7|150319.4|150229.4|150312.7|150222.7|9
1650486850000|2022-04-20 20:34:10|150316.2|150226.2|150316.5|150226.5|150316.5|150226.5|150314.7|150224.7|8
1650486860000|2022-04-20 20:34:20|150316.8|150226.8|150318|150228|150318|150228|150315.9|150225.9|4
1650486870000|2022-04-20 20:34:30|150315.4|150225.4|150320.4|150230.4|150320.4|150230.4|150315.4|150225.4|4
1650486880000|2022-04-20 20:34:40|150314|150224|150314|150224|150314|150224|150314|150224|1
1650486890000|2022-04-20 20:34:50|150314.5|150224.5|150312.5|150222.5|150331.5|150224.5|150300.8|150201.5|9
1650486900000|2022-04-20 20:35:00|150312.2|150222.2|150314.9|150224.9|150317.6|150227.6|150311.4|150221.4|6
1650486910000|2022-04-20 20:35:10|150312.4|150222.4|150311|150221|150312.4|150222.4|150309.7|150219.7|12
1650486920000|2022-04-20 20:35:20|150313.7|150223.7|150314.6|150224.6|150314.6|150224.6|150313.5|150223.5|3
1650486930000|2022-04-20 20:35:30|150315.8|150225.8|150336.4|150206.4|150336.4|150225.8|150315.8|150202.3|8
1650486940000|2022-04-20 20:35:40|150336.5|150206.5|150339.2|150209.2|150339.2|150209.2|150335.8|150205.8|7
1650486950000|2022-04-20 20:35:50|150311.1|150221.1|150314.7|150224.7|150314.7|150224.7|150310.2|150220.2|7
1650486960000|2022-04-20 20:36:00|150314.8|150224.8|150312.2|150222.2|150315.3|150225.3|150312.2|150222.2|7
1650486970000|2022-04-20 20:36:10|150312.6|150222.6|150317.2|150227.2|150317.2|150227.2|150312.6|150222.6|5
1650486980000|2022-04-20 20:36:20|150317.7|150227.7|150312.4|150222.4|150318.3|150228.3|150312.4|150222.4|5
1650486990000|2022-04-20 20:36:30|150312.2|150222.2|150339.6|150209.6|150342|150223.5|150312.2|150209.6|5
1650487000000|2022-04-20 20:36:40|150340.9|150210.9|150312.7|150222.7|150340.9|150227.2|150312.7|150208|7
1650487010000|2022-04-20 20:36:50|150317.3|150227.3|150314.5|150224.5|150317.3|150227.3|150314.4|150224.4|4
1650487020000|2022-04-20 20:37:00|150316.8|150226.8|150314.9|150224.9|150316.8|150226.8|150312|150222|6
1650487030000|2022-04-20 20:37:10|150315.2|150225.2|150321|150231|150321|150231|150314.6|150224.6|13
1650487040000|2022-04-20 20:37:20|150321.1|150231.1|150322|150232|150323.6|150233.6|150320.3|150230.3|4
1650487050000|2022-04-20 20:37:30|150322.3|150232.3|150323.8|150233.8|150325.6|150235.6|150320.7|150230.7|6
1650487060000|2022-04-20 20:37:40|150343.6|150213.6|150316|150226|150343.6|150226.5|150315.5|150210|5
1650487070000|2022-04-20 20:37:50|150319.2|150229.2|150317.9|150227.9|150319.4|150229.4|150317.9|150227.9|8
1650487080000|2022-04-20 20:38:00|150320.1|150230.1|150328.7|150238.7|150328.7|150238.7|150316.3|150226.3|10
1650487090000|2022-04-20 20:38:10|150350.8|150220.8|150355.3|150225.3|150355.4|150225.4|150350.8|150220.8|5
1650487100000|2022-04-20 20:38:20|150355.4|150225.4|150351.8|150221.8|150355.4|150225.4|150348.2|150218.2|8
1650487110000|2022-04-20 20:38:30|150353.5|150223.5|150328.2|150238.2|150353.8|150238.2|150318.8|150219.9|12
1650487120000|2022-04-20 20:38:40|150328.6|150238.6|150336.7|150246.7|150341|150251|150327.8|150237.8|26
1650487130000|2022-04-20 20:38:50|150336.3|150246.3|150337.5|150247.5|150337.5|150247.5|150335|150245|3
1650487140000|2022-04-20 20:39:00|150337.1|150247.1|150335.6|150245.6|150337.1|150247.1|150334.4|150244.4|20
1650487150000|2022-04-20 20:39:10|150335.7|150245.7|150342.8|150252.8|150368.9|150252.8|150333.5|150238.9|20
1650487160000|2022-04-20 20:39:20|150334.2|150244.2|150368|150238|150369.7|150256.1|150334.2|150232.7|21
1650487170000|2022-04-20 20:39:30|150369.3|150239.3|150344|150254|150369.3|150254|150330.5|150239.3|10
1650487180000|2022-04-20 20:39:40|150369.9|150239.9|150331.8|150241.8|150370|150254.1|150331.8|150239.9|9
1650487190000|2022-04-20 20:39:50|150328.4|150238.4|150326.2|150236.2|150328.4|150238.4|150322.8|150232.8|10
1650487200000|2022-04-20 20:40:00|150324.6|150234.6|150319.4|150229.4|150324.6|150234.6|150317.1|150227.1|13
1650487210000|2022-04-20 20:40:10|150319.3|150229.3|150317.2|150227.2|150319.3|150229.3|150316.8|150226.8|8
1650487220000|2022-04-20 20:40:20|150317.7|150227.7|150317.9|150227.9|150317.9|150227.9|150317.1|150227.1|7
1650487230000|2022-04-20 20:40:30|150318.3|150228.3|150314.3|150224.3|150319|150229|150314.3|150224.3|7
1650487240000|2022-04-20 20:40:40|150314.4|150224.4|150320.8|150230.8|150323|150233|150314.4|150224.4|9
1650487250000|2022-04-20 20:40:50|150316.8|150226.8|150320|150230|150320|150230|150316.5|150226.5|6
1650487260000|2022-04-20 20:41:00|150318.3|150228.3|150315.5|150225.5|150319.6|150229.6|150315.1|150225.1|9
1650487270000|2022-04-20 20:41:10|150314.7|150224.7|150294.8|150204.8|150316.3|150224.7|150283.2|150183.1|19
1650487280000|2022-04-20 20:41:20|150297|150207|150296|150206|150298.7|150208.7|150295.3|150205.3|7
1650487290000|2022-04-20 20:41:30|150292|150202|150287.1|150197.1|150293|150203|150287.1|150197.1|16
1650487300000|2022-04-20 20:41:40|150286.4|150196.4|150291.3|150201.3|150291.3|150201.3|150286.4|150196.4|5
1650487310000|2022-04-20 20:41:50|150293.6|150203.6|150299.7|150209.7|150300.1|150210.1|150293.2|150203.2|7
1650487320000|2022-04-20 20:42:00|150299.8|150209.8|150288.6|150198.6|150302.1|150212.1|150287.2|150197.2|9
1650487330000|2022-04-20 20:42:10|150289.7|150199.7|150322.9|150232.9|150323.1|150233.1|150287|150197|27
1650487340000|2022-04-20 20:42:20|150322.5|150232.5|150322.8|150232.8|150323.9|150233.9|150322.5|150232.5|11
1650487350000|2022-04-20 20:42:30|150322.3|150232.3|150324.5|150234.5|150324.6|150234.6|150321.9|150231.9|14
1650487360000|2022-04-20 20:42:40|150322.7|150232.7|150327.4|150237.4|150327.8|150237.8|150322.7|150232.7|10
1650487370000|2022-04-20 20:42:50|150327.5|150237.5|150326.1|150236.1|150327.7|150237.7|150325.3|150235.3|7
1650487380000|2022-04-20 20:43:00|150326.7|150236.7|150331.5|150241.5|150331.8|150241.8|150322.6|150232.6|11
1650487390000|2022-04-20 20:43:10|150325.9|150235.9|150323.8|150233.8|150326.6|150236.6|150322.8|150232.8|16
1650487400000|2022-04-20 20:43:20|150324.7|150234.7|150324.6|150234.6|150324.7|150234.7|150323|150233|7
1650487410000|2022-04-20 20:43:30|150324.9|150234.9|150323.7|150233.7|150325|150235|150323.5|150233.5|13
1650487420000|2022-04-20 20:43:40|150327.3|150237.3|150331|150241|150331|150241|150323.8|150233.8|7
1650487430000|2022-04-20 20:43:50|150336.2|150246.2|150332.5|150242.5|150336.2|150246.2|150326.7|150236.7|5
1650487440000|2022-04-20 20:44:00|150327.7|150237.7|150325|150235|150329.5|150239.5|150325|150235|5
1650487450000|2022-04-20 20:44:10|150323.8|150233.8|150329.4|150239.4|150333.2|150243.2|150323.8|150233.8|13
1650487460000|2022-04-20 20:44:20|150331.9|150241.9|150358.6|150228.6|150358.6|150241.9|150331.9|150228.6|2
1650487470000|2022-04-20 20:44:30|150358.5|150228.5|150350.1|150220.1|150362.6|150232.6|150349.4|150219.4|10
1650487480000|2022-04-20 20:44:40|150351.7|150221.7|150388.7|150258.7|150388.7|150258.7|150351.7|150221.7|8
1650487490000|2022-04-20 20:44:50|150360.5|150230.5|150383.5|150253.5|150383.5|150256.1|150325|150230.5|7
1650487500000|2022-04-20 20:45:00|150410.8|150280.8|150360.4|150230.4|150410.8|150280.8|150321.3|150214.6|19
1650487510000|2022-04-20 20:45:10|150362.4|150232.4|150349.1|150219.1|150372.2|150242.2|150349.1|150219.1|13
1650487520000|2022-04-20 20:45:20|150348.4|150218.4|150328.2|150238.2|150351.3|150247.7|150328.2|150218.4|11
1650487530000|2022-04-20 20:45:30|150330.8|150240.8|150330.6|150240.6|150354.5|150240.8|150329|150219.2|8
1650487540000|2022-04-20 20:45:40|150333.1|150243.1|150359.2|150229.2|150359.9|150245.3|150333.1|150226.9|7
1650487550000|2022-04-20 20:45:50|150364.3|150234.3|150328.5|150238.5|150364.3|150241.4|150328.5|150226.1|5
1650487560000|2022-04-20 20:46:00|150325|150235|150360.1|150230.1|150395.4|150265.4|150325|150220.9|11
1650487570000|2022-04-20 20:46:10|150360|150230|150364.9|150234.9|150364.9|150234.9|150360|150230|3
1650487580000|2022-04-20 20:46:20|150372.7|150242.7|150367.6|150237.6|150373.3|150243.3|150358.5|150228.5|6
1650487590000|2022-04-20 20:46:30|150361.9|150231.9|150353.9|150223.9|150361.9|150240.7|150324|150211.2|38
1650487600000|2022-04-20 20:46:40|150351.7|150221.7|150356.8|150226.8|150356.8|150226.8|150351.7|150221.7|16
1650487610000|2022-04-20 20:46:50|150357.2|150227.2|150356.6|150226.6|150357.5|150227.5|150355.5|150225.5|11
1650487620000|2022-04-20 20:47:00|150365.2|150235.2|150386.6|150256.6|150468.8|150300|150353.8|150235.2|38
1650487630000|2022-04-20 20:47:10|150385.6|150255.6|150392.5|150262.5|150394.8|150285.2|150368.7|150255.6|21
1650487640000|2022-04-20 20:47:20|150368.3|150278.3|150376.2|150286.2|150376.2|150286.2|150366.4|150276.4|5
1650487650000|2022-04-20 20:47:30|150368.6|150278.6|150356.1|150266.1|150380.5|150278.6|150348|150237.4|35
1650487660000|2022-04-20 20:47:40|150357.3|150267.3|150356.7|150266.7|150359.2|150269.2|150355.5|150265.5|6
1650487670000|2022-04-20 20:47:50|150357.2|150267.2|150302.8|150212.8|150366|150267.2|150300.5|150197|25
1650487680000|2022-04-20 20:48:00|150303.5|150213.5|150295.2|150205.2|150331.7|150217.8|150295.2|150195.7|25
1650487690000|2022-04-20 20:48:10|150294.6|150204.6|150292.4|150202.4|150296.6|150206.6|150292.4|150202.4|15
1650487700000|2022-04-20 20:48:20|150291.4|150201.4|150303.3|150213.3|150304.6|150214.6|150289.6|150199.6|24
1650487710000|2022-04-20 20:48:30|150302.9|150212.9|150348.4|150258.4|150370.2|150262.8|150302.9|150212.9|25
1650487720000|2022-04-20 20:48:40|150343.2|150253.2|150348.5|150258.5|150348.5|150258.5|150339.5|150249.5|8
1650487730000|2022-04-20 20:48:50|150344.4|150254.4|150344|150254|150348.1|150258.1|150343.3|150253.3|6
1650487740000|2022-04-20 20:49:00|150342.6|150252.6|150332.7|150242.7|150380|150252.6|150323.1|150223.1|14
1650487750000|2022-04-20 20:49:10|150330.6|150240.6|150317.2|150227.2|150334.1|150244.1|150317.2|150227.2|11
1650487760000|2022-04-20 20:49:20|150319.2|150229.2|150321.5|150231.5|150321.8|150231.8|150312.5|150222.5|14
1650487770000|2022-04-20 20:49:30|150322.5|150232.5|150323.7|150233.7|150345.2|150235|150318.7|150213.6|22
1650487780000|2022-04-20 20:49:40|150324.1|150234.1|150348.7|150218.7|150349.2|150234.1|150323.8|150216|8
1650487790000|2022-04-20 20:49:50|150354.6|150224.6|150354.2|150224.2|150361|150231|150348.5|150218.5|11
1650487800000|2022-04-20 20:50:00|150347.9|150217.9|150358.5|150228.5|150358.5|150237.7|150321.8|150217.9|14
1650487810000|2022-04-20 20:50:10|150347.6|150217.6|150346.6|150216.6|150358.7|150228.7|150344.8|150214.8|10
1650487820000|2022-04-20 20:50:20|150344.2|150214.2|150325|150195|150345|150215|150325|150195|20
1650487830000|2022-04-20 20:50:30|150329.7|150199.7|150327.9|150197.9|150330|150200|150324|150194|8
1650487840000|2022-04-20 20:50:40|150331.8|150201.8|150333.3|150203.3|150334.1|150204.1|150331|150201|4
1650487850000|2022-04-20 20:50:50|150336.6|150206.6|150335.9|150205.9|150342.5|150212.5|150325.8|150195.8|8
1650487860000|2022-04-20 20:51:00|150337.5|150207.5|150342.6|150212.6|150342.6|150212.6|150337.5|150207.5|5
1650487870000|2022-04-20 20:51:10|150340.7|150210.7|150312.6|150222.6|150342.8|150222.6|150312.6|150204.4|5
1650487880000|2022-04-20 20:51:20|150315.3|150225.3|150305.7|150175.7|150315.6|150225.3|150303.3|150173.3|14
1650487890000|2022-04-20 20:51:30|150314.5|150184.5|150305.8|150175.8|150314.5|150184.5|150302.5|150172.5|30
1650487900000|2022-04-20 20:51:40|150304.2|150174.2|150305|150175|150308.1|150178.1|150304.2|150174.2|6
1650487910000|2022-04-20 20:51:50|150303.3|150173.3|150309.7|150179.7|150309.7|150179.7|150303.3|150173.3|5
1650487920000|2022-04-20 20:52:00|150308.7|150178.7|150285.6|150195.6|150319.2|150195.6|150285.6|150176.5|6
1650487930000|2022-04-20 20:52:10|150318.8|150188.8|150289.7|150199.7|150318.8|150199.7|150285.7|150184.8|5
1650487940000|2022-04-20 20:52:20|150288.6|150198.6|150309.4|150179.4|150316.9|150199.4|150276.2|150178.1|12
1650487950000|2022-04-20 20:52:30|150318|150188|150301.8|150171.8|150318|150188|150277.2|150168.4|15
1650487960000|2022-04-20 20:52:40|150304.5|150174.5|150305.3|150175.3|150305.3|150175.3|150303.2|150173.2|5
1650487970000|2022-04-20 20:52:50|150305.1|150175.1|150302.5|150172.5|150305.2|150175.2|150302.5|150172.5|3
1650487980000|2022-04-20 20:53:00|150320.1|150190.1|150310.1|150180.1|150320.1|150190.1|150272.3|150180.1|11
1650487990000|2022-04-20 20:53:10|150323.4|150193.4|150347.5|150217.5|150347.5|150217.5|150275.7|150185.7|7
1650488000000|2022-04-20 20:53:20|150350.2|150220.2|150276.9|150186.9|150350.2|150220.2|150276.9|150182.3|6
1650488010000|2022-04-20 20:53:30|150301.6|150171.6|150302.4|150172.4|150304.2|150174.2|150301.6|150171.6|4
1650488020000|2022-04-20 20:53:40|150303.5|150173.5|150304.9|150174.9|150306.5|150176.5|150303.5|150173.5|4
1650488030000|2022-04-20 20:53:50|150306.7|150176.7|150316.6|150186.6|150316.6|150186.6|150306.7|150176.7|4
1650488040000|2022-04-20 20:54:00|150284.6|150194.6|150284.3|150194.3|150293|150203|150275.3|150185.3|9
1650488050000|2022-04-20 20:54:10|150277.6|150187.6|150308.4|150178.4|150308.4|150198.5|150277.6|150176|6
1650488060000|2022-04-20 20:54:20|150317.6|150187.6|150317.4|150187.4|150317.6|150187.6|150317.4|150187.4|2
1650488070000|2022-04-20 20:54:30|150325.6|150195.6|150278.6|150188.6|150325.6|150195.6|150278.6|150178|6
1650488080000|2022-04-20 20:54:40|150283.2|150193.2|150339|150209|150339|150209|150281.2|150191.2|6
1650488090000|2022-04-20 20:54:50|150326.3|150196.3|150312|150182|150331.3|150201.3|150312|150182|5
1650488100000|2022-04-20 20:55:00|150313.6|150183.6|150338.2|150208.2|150362.3|150232.3|150313.1|150183.1|38
1650488110000|2022-04-20 20:55:10|150340.1|150210.1|150341.3|150211.3|150361.7|150231.7|150335.4|150205.4|40
1650488120000|2022-04-20 20:55:20|150337.9|150207.9|150347.2|150217.2|150347.2|150217.2|150334.4|150204.4|17
1650488130000|2022-04-20 20:55:30|150357.2|150227.2|150336.5|150206.5|150359.1|150229.1|150330.2|150200.2|36
1650488140000|2022-04-20 20:55:40|150335.9|150205.9|150346|150216|150353|150223|150335.9|150205.9|20
1650488150000|2022-04-20 20:55:50|150341.7|150211.7|150374.2|150244.2|150374.2|150244.2|150341.1|150211.1|38
1650488160000|2022-04-20 20:56:00|150379.8|150249.8|150367.4|150237.4|150381.6|150251.6|150358.8|150228.8|40
1650488170000|2022-04-20 20:56:10|150364.5|150234.5|150378.2|150248.2|150382.6|150252.6|150344.3|150214.3|37
1650488180000|2022-04-20 20:56:20|150379.7|150249.7|150484|150222.4|150602.4|150278.4|150375.9|150191.7|40
1650488190000|2022-04-20 20:56:30|150523.2|150246.9|150599.8|150257.8|150616.1|150274.1|150496.1|150201|39
1650488200000|2022-04-20 20:56:40|150585.7|150243.7|150599.2|150257.2|150633.2|150291.2|150512.3|150204.6|40
1650488210000|2022-04-20 20:56:50|150599.3|150257.3|150603.6|150261.6|150642.8|150300.8|150516.1|150202.9|40
1650488220000|2022-04-20 20:57:00|150594.8|150252.8|150636.1|150294.1|150653.5|150311.5|150563.8|150221.8|40
1650488230000|2022-04-20 20:57:10|150614.7|150272.7|150592.2|150250.2|150651.8|150309.8|150574.5|150232.5|40
1650488240000|2022-04-20 20:57:20|150591.3|150249.3|150528.6|150207.2|150662.9|150320.9|150500.1|150174.7|39
1650488250000|2022-04-20 20:57:30|150535.2|150203.1|150596.8|150254.8|150661.8|150319.8|150472.6|150166.5|38
1650488260000|2022-04-20 20:57:40|150584.9|150242.9|150659.4|150317.4|150659.4|150317.4|150568.4|150226.4|40
1650488270000|2022-04-20 20:57:50|150632.3|150290.3|150589.1|150247.1|150728.9|150386.9|150453.5|150199|38
1650488280000|2022-04-20 20:58:00|150575.4|150233.4|150507.7|150191.7|150646.9|150304.9|150458.9|150167|40
1650488290000|2022-04-20 20:58:10|150507.1|150191.4|150477.4|150187.9|150546.6|150234.9|150460.7|150158.9|35
1650488300000|2022-04-20 20:58:20|150488.7|150164|150433.9|150158.4|150513.5|150272.5|150422.4|150130.2|28
1650488310000|2022-04-20 20:58:30|150431.2|150168|150465.5|150133.1|150465.5|150198.2|150407.4|150133.1|9
1650488320000|2022-04-20 20:58:40|150457.3|150144.1|150532.1|150190.1|150628.5|150286.5|150425.7|150144.1|22
1650488330000|2022-04-20 20:58:50|150553.1|150211.1|150522|150197.5|150559.2|150230.9|150445.1|150126.7|32
1650488340000|2022-04-20 20:59:00|150507.8|150214.8|150479.2|150221.2|150519.9|150247.8|150462.7|150180.2|16
1650488350000|2022-04-20 20:59:10|150490.5|150210.8|150527.1|150185.1|150530.6|150219.8|150484.2|150185.1|13
1650488360000|2022-04-20 20:59:20|150512.9|150170.9|150518.9|150176.9|150522.1|150194.5|150478.5|150159.6|29
1650488370000|2022-04-20 20:59:30|150403.7|150273.7|150395.5|150265.5|150431.1|150301.1|150395.5|150265.5|22
1650488380000|2022-04-20 20:59:40|150394.3|150264.3|150386.9|150256.9|150394.3|150264.3|150386.7|150256.7|4
1650488390000|2022-04-20 20:59:50|150387.9|150257.9|150395.1|150265.1|150395.1|150265.1|150384.1|150254.1|10
1650488400000|2022-04-20 21:00:00|150451.3|150203.8|150468.2|150192.6|150468.2|150203.8|150451.3|150192.6|4
1650488420000|2022-04-20 21:00:20|150459.2|150192.9|150576.3|150234.3|150576.3|150234.3|150458.1|150192.9|4
1650488430000|2022-04-20 21:00:30|150599.9|150257.9|150595.6|150253.6|150599.9|150257.9|150595.5|150253.5|5
1650488440000|2022-04-20 21:00:40|150595.3|150253.3|150595.3|150253.3|150595.3|150253.3|150595.3|150253.3|1
1650488450000|2022-04-20 21:00:50|150594.6|150252.6|150594.6|150252.6|150594.6|150252.6|150594.6|150252.6|1
1650488460000|2022-04-20 21:01:00|150548.4|150206.4|150542.5|150200.5|150548.4|150206.4|150538.6|150196.6|5
1650488470000|2022-04-20 21:01:10|150542.1|150200.1|150542.1|150200.1|150542.1|150200.1|150542.1|150200.1|1
1650488480000|2022-04-20 21:01:20|150533.1|150191.1|150531.1|150189.1|150533.1|150191.1|150528.5|150186.5|4
1650488490000|2022-04-20 21:01:30|150528.8|150186.8|150525.9|150183.9|150528.8|150186.8|150525.9|150183.9|2
1650488500000|2022-04-20 21:01:40|150526.9|150184.9|150526.9|150184.9|150526.9|150184.9|150526.9|150184.9|1
1650488510000|2022-04-20 21:01:50|150526.7|150184.7|150529.6|150187.6|150529.6|150187.6|150526.7|150184.7|2
1650488520000|2022-04-20 21:02:00|150552.5|150210.5|150541.7|150199.7|150552.5|150210.5|150541.7|150199.7|2
1650488530000|2022-04-20 21:02:10|150528.4|150186.4|150541.7|150199.7|150541.7|150199.7|150528.4|150186.4|2
1650488590000|2022-04-20 21:03:10|150587.8|150245.8|150587.8|150245.8|150587.8|150245.8|150587.8|150245.8|1
1650488600000|2022-04-20 21:03:20|150592.1|150250.1|150592.1|150250.1|150592.1|150250.1|150592.1|150250.1|1
1650488610000|2022-04-20 21:03:30|150618.5|150312.9|150618.8|150297.5|150618.8|150312.9|150618.5|150297.5|2
1650488620000|2022-04-20 21:03:40|150618.1|150296.8|150618.1|150296.8|150618.1|150296.8|150618.1|150296.8|1
1650488650000|2022-04-20 21:04:10|150618.8|150297.5|150613|150295.7|150618.8|150297.5|150613|150294|3
1650488660000|2022-04-20 21:04:20|150605.3|150294|150605.3|150305.2|150605.3|150305.2|150605.3|150294|3
1650488670000|2022-04-20 21:04:30|150602.6|150308.6|150596.5|150315.2|150602.6|150315.2|150596.5|150308.6|2
1650488680000|2022-04-20 21:04:40|150614.3|150317.1|150614.3|150317.1|150614.3|150317.1|150614.3|150317.1|1
1650488690000|2022-04-20 21:04:50|150653.4|150311.4|150683.2|150341.2|150683.2|150341.2|150653.4|150311.4|2
1650488700000|2022-04-20 21:05:00|150688.4|150346.4|150618|150301.2|150688.4|150346.4|150617|150297.3|10
1650488710000|2022-04-20 21:05:10|150626.1|150291.2|150626.1|150291.2|150626.1|150291.2|150626.1|150291.2|1
1650488720000|2022-04-20 21:05:20|150637.6|150295.6|150649.3|150307.3|150651.9|150309.9|150637.6|150295.6|5
1650488730000|2022-04-20 21:05:30|150650.1|150308.1|150650.1|150308.1|150651.9|150309.9|150650.1|150308.1|3
1650488740000|2022-04-20 21:05:40|150651.9|150309.9|150651.9|150309.9|150651.9|150309.9|150651.9|150309.9|1
1650488750000|2022-04-20 21:05:50|150644.1|150302.1|150640.6|150298.6|150644.1|150302.1|150627.9|150285.9|6
1650488760000|2022-04-20 21:06:00|150644.7|150302.7|150642.8|150300.8|150644.7|150302.7|150636.3|150294.3|6
1650488770000|2022-04-20 21:06:10|150642.7|150300.7|150648.6|150306.6|150649|150307|150642.7|150300.7|4
1650488780000|2022-04-20 21:06:20|150665.9|150323.9|150665.1|150323.1|150665.9|150323.9|150665.1|150323.1|5
1650488790000|2022-04-20 21:06:30|150665|150323|150647|150305|150671|150329|150647|150305|11
1650488800000|2022-04-20 21:06:40|150646.9|150304.9|150656.6|150314.6|150656.7|150314.7|150637.9|150295.9|12
1650488810000|2022-04-20 21:06:50|150656.5|150314.5|150640|150298|150656.5|150314.5|150640|150298|10
1650488820000|2022-04-20 21:07:00|150639.9|150297.9|150647|150305|150647.2|150305.2|150639.9|150297.9|13
1650488830000|2022-04-20 21:07:10|150646.9|150304.9|150649.4|150307.4|150649.4|150307.4|150646.6|150304.6|5
1650488840000|2022-04-20 21:07:20|150649.3|150307.3|150654.4|150312.4|150654.5|150312.5|150645.1|150303.1|10
1650488850000|2022-04-20 21:07:30|150646.8|150304.8|150646.2|150304.2|150646.8|150304.8|150646.2|150304.2|4
1650488860000|2022-04-20 21:07:40|150646.1|150304.1|150638.7|150296.7|150646.1|150304.1|150638.3|150296.3|8
1650488870000|2022-04-20 21:07:50|150647.7|150305.7|150655.9|150313.9|150660.1|150318.1|150647.7|150305.7|6
1650488880000|2022-04-20 21:08:00|150655.8|150313.8|150653|150311|150656.8|150314.8|150653|150311|5
1650488890000|2022-04-20 21:08:10|150654.6|150312.6|150654.3|150312.3|150654.6|150312.6|150654.3|150312.3|4
1650488900000|2022-04-20 21:08:20|150654.2|150312.2|150654|150312|150654.2|150312.2|150654|150312|3
1650488910000|2022-04-20 21:08:30|150653.9|150311.9|150666.6|150324.6|150667.5|150325.5|150653.9|150311.9|6
1650488920000|2022-04-20 21:08:40|150659.5|150317.5|150657|150315|150659.7|150317.7|150657|150315|4
1650488930000|2022-04-20 21:08:50|150656.8|150314.8|150659.3|150317.3|150659.4|150317.4|150656.8|150314.8|3
1650488940000|2022-04-20 21:09:00|150657.6|150315.6|150657.6|150315.6|150657.6|150315.6|150657.6|150315.6|1
1650488950000|2022-04-20 21:09:10|150657.8|150315.8|150657.7|150315.7|150657.8|150315.8|150657.7|150315.7|2
1650488960000|2022-04-20 21:09:20|150657.5|150315.5|150659.3|150317.3|150659.3|150317.3|150657.5|150315.5|2
1650488970000|2022-04-20 21:09:30|150659.2|150317.2|150659.2|150317.2|150659.2|150317.2|150659.2|150317.2|1
1650488980000|2022-04-20 21:09:40|150660.1|150318.1|150660.3|150318.3|150660.3|150318.3|150660.1|150318.1|2
1650488990000|2022-04-20 21:09:50|150660.1|150318.1|150657.4|150315.4|150660.3|150318.3|150657.4|150315.4|6
1650489000000|2022-04-20 21:10:00|150700.2|150358.2|150628.9|150286.9|150700.2|150358.2|150619.8|150277.8|4
1650489010000|2022-04-20 21:10:10|150617.3|150275.3|150639|150297|150662.7|150320.7|150617.3|150275.3|7
1650489020000|2022-04-20 21:10:20|150632.8|150290.8|150667.7|150325.7|150709.7|150367.7|150632.8|150290.8|10
1650489030000|2022-04-20 21:10:30|150685.2|150343.2|150702.4|150360.4|150709|150367|150685.2|150343.2|13
1650489040000|2022-04-20 21:10:40|150702.1|150360.1|150729.1|150387.1|150754.5|150412.5|150696.2|150354.2|12
1650489050000|2022-04-20 21:10:50|150739.4|150397.4|150730.9|150388.9|150744.7|150402.7|150695.3|150353.3|10
1650489060000|2022-04-20 21:11:00|150684.3|150342.3|150701.4|150359.4|150719.7|150377.7|150684.3|150342.3|9
1650489070000|2022-04-20 21:11:10|150713.9|150371.9|150681.4|150339.4|150736.5|150394.5|150673.2|150331.2|8
1650489080000|2022-04-20 21:11:20|150694|150352|150739.8|150397.8|150740.3|150398.3|150682.8|150340.8|7
1650489090000|2022-04-20 21:11:30|150707.3|150365.3|150687.1|150345.1|150727.1|150385.1|150655.9|150313.9|8
1650489100000|2022-04-20 21:11:40|150737.5|150395.5|150724.6|150382.6|150737.5|150395.5|150686.5|150344.5|5
1650489110000|2022-04-20 21:11:50|150745.2|150403.2|150739.7|150397.7|150745.2|150403.2|150719.4|150377.4|6
1650489120000|2022-04-20 21:12:00|150715.5|150373.5|150675.5|150333.5|150734.7|150392.7|150649.9|150307.9|8
1650489130000|2022-04-20 21:12:10|150696.2|150354.2|150650.4|150308.4|150696.2|150354.2|150650.4|150308.4|4
1650489140000|2022-04-20 21:12:20|150647.5|150305.5|150639.9|150297.9|150684.5|150342.5|150639.9|150297.9|6
1650489150000|2022-04-20 21:12:30|150647.7|150305.7|150663.7|150321.7|150681.5|150339.5|150647.7|150305.7|4
1650489160000|2022-04-20 21:12:40|150654.4|150312.4|150673.1|150331.1|150682.7|150340.7|150654.4|150312.4|5
1650489170000|2022-04-20 21:12:50|150666.7|150324.7|150671.6|150329.6|150671.6|150329.6|150623|150281|4
1650489180000|2022-04-20 21:13:00|150665.3|150323.3|150659.3|150317.3|150666.8|150324.8|150659.3|150317.3|3
1650489190000|2022-04-20 21:13:10|150642.5|150300.5|150642.5|150300.5|150642.5|150300.5|150642.5|150300.5|1
1650489200000|2022-04-20 21:13:20|150724.9|150382.9|150618.6|150276.6|150724.9|150382.9|150618.6|150276.6|7
1650489210000|2022-04-20 21:13:30|150624.3|150282.3|150617.7|150275.7|150624.3|150282.3|150617.7|150275.7|3
1650489220000|2022-04-20 21:13:40|150616.6|150274.6|150624.3|150282.3|150624.3|150282.3|150616.6|150274.6|4
1650489230000|2022-04-20 21:13:50|150629.5|150287.5|150622.2|150280.2|150629.5|150287.5|150618|150276|5
1650489240000|2022-04-20 21:14:00|150625|150283|150627.6|150285.6|150627.6|150285.6|150625|150283|2
1650489250000|2022-04-20 21:14:10|150718.7|150376.7|150651.5|150309.5|150718.7|150376.7|150651.5|150309.5|3
1650489260000|2022-04-20 21:14:20|150655.2|150313.2|150625.4|150283.4|150661.6|150319.6|150625.4|150283.4|3
1650489270000|2022-04-20 21:14:30|150626|150284|150664.3|150322.3|150664.3|150322.3|150623.1|150281.1|4
1650489280000|2022-04-20 21:14:40|150658.9|150316.9|150680.9|150338.9|150680.9|150338.9|150658.9|150316.9|2
1650489290000|2022-04-20 21:14:50|150694.4|150352.4|150628.7|150286.7|150694.4|150352.4|150628.7|150286.7|3
1650489300000|2022-04-20 21:15:00|150631.6|150289.6|150640.2|150298.2|150640.2|150298.2|150631.6|150289.6|2
1650489310000|2022-04-20 21:15:10|150614.4|150272.4|150620.1|150278.1|150622.7|150280.7|150614.4|150272.4|5
1650489320000|2022-04-20 21:15:20|150623|150281|150632.4|150290.4|150632.4|150290.4|150623|150281|4
1650489330000|2022-04-20 21:15:30|150696|150354|150643.2|150301.2|150708.8|150366.8|150643.2|150301.2|5
1650489340000|2022-04-20 21:15:40|150648.5|150306.5|150630.9|150288.9|150648.5|150306.5|150630.9|150288.9|3
1650489350000|2022-04-20 21:15:50|150632.4|150290.4|150626.9|150284.9|150632.4|150290.4|150626.9|150284.9|2
1650489360000|2022-04-20 21:16:00|150630.9|150288.9|150638.8|150296.8|150638.8|150296.8|150630.9|150288.9|3
1650489370000|2022-04-20 21:16:10|150620.6|150278.6|150622.4|150280.4|150622.4|150280.4|150620.6|150278.6|2
1650489380000|2022-04-20 21:16:20|150627.7|150285.7|150655.6|150313.6|150761.4|150419.4|150627.7|150285.7|5
1650489390000|2022-04-20 21:16:30|150663.5|150321.5|150635.6|150293.6|150668|150326|150635.6|150293.6|6
1650489400000|2022-04-20 21:16:40|150644.5|150302.5|150624.9|150282.9|150644.5|150302.5|150623.7|150281.7|3
1650489410000|2022-04-20 21:16:50|150623.8|150281.8|150622.8|150280.8|150625.4|150283.4|150618.1|150276.1|4
1650489420000|2022-04-20 21:17:00|150624.9|150282.9|150624.2|150282.2|150627.6|150285.6|150622.9|150280.9|5
1650489430000|2022-04-20 21:17:10|150627.7|150285.7|150637.1|150295.1|150637.1|150295.1|150627.7|150285.7|2
1650489450000|2022-04-20 21:17:30|150623|150281|150630|150288|150630|150288|150623|150281|2
1650489460000|2022-04-20 21:17:40|150631.5|150289.5|150637.1|150295.1|150637.1|150295.1|150631.5|150289.5|2
1650489470000|2022-04-20 21:17:50|150620|150278|150624.2|150282.2|150624.2|150282.2|150620|150278|3
1650489480000|2022-04-20 21:18:00|150623|150281|150620|150278|150637.1|150295.1|150620|150278|3
1650489490000|2022-04-20 21:18:10|150630|150288|150699.5|150357.5|150708.4|150366.4|150627.6|150285.6|4
1650489500000|2022-04-20 21:18:20|150674.2|150332.2|150642.7|150300.7|150674.2|150332.2|150642.5|150300.5|4
1650489510000|2022-04-20 21:18:30|150651.8|150309.8|150621|150279|150651.8|150309.8|150621|150279|3
1650489520000|2022-04-20 21:18:40|150623.4|150281.4|150628.2|150286.2|150628.2|150286.2|150623.4|150281.4|3
1650489530000|2022-04-20 21:18:50|150631.1|150289.1|150624.3|150282.3|150631.1|150289.1|150621.5|150279.5|4
1650489540000|2022-04-20 21:19:00|150629.5|150287.5|150627.2|150285.2|150629.5|150287.5|150627.2|150285.2|2
1650489550000|2022-04-20 21:19:10|150679.3|150337.3|150668.7|150326.7|150679.3|150337.3|150668.7|150326.7|3
1650489560000|2022-04-20 21:19:20|150639.9|150297.9|150628.6|150286.6|150639.9|150297.9|150628.6|150286.6|2
1650489570000|2022-04-20 21:19:30|150630.2|150288.2|150633.2|150291.2|150633.2|150291.2|150630.2|150288.2|4
1650489580000|2022-04-20 21:19:40|150639.9|150297.9|150625.4|150283.4|150639.9|150297.9|150625.4|150283.4|2
1650489590000|2022-04-20 21:19:50|150631.5|150289.5|150639.9|150297.9|150639.9|150297.9|150631.5|150289.5|2
1650489600000|2022-04-20 21:20:00|150737.7|150395.7|150623.3|150281.3|150737.7|150395.7|150623.3|150281.3|4
1650489610000|2022-04-20 21:20:10|150629.1|150287.1|150626.1|150284.1|150629.1|150287.1|150621.6|150279.6|3
1650489620000|2022-04-20 21:20:20|150625.2|150283.2|150621.1|150279.1|150632.1|150290.1|150621.1|150279.1|3
1650489630000|2022-04-20 21:20:30|150627.4|150285.4|150628.2|150286.2|150701|150359|150622.4|150280.4|7
1650489640000|2022-04-20 21:20:40|150629.1|150287.1|150629.1|150287.1|150629.1|150287.1|150629.1|150287.1|1
1650489650000|2022-04-20 21:20:50|150629.3|150287.3|150621.2|150279.2|150629.3|150287.3|150620.5|150278.5|3
1650489660000|2022-04-20 21:21:00|150664.2|150322.2|150659.4|150317.4|150664.2|150322.2|150659.4|150317.4|5
1650489670000|2022-04-20 21:21:10|150695.1|150353.1|150643.7|150301.7|150695.1|150353.1|150643.7|150301.7|2
1650489680000|2022-04-20 21:21:20|150653.6|150311.6|150653.6|150311.6|150653.6|150311.6|150653.6|150311.6|1
1650489690000|2022-04-20 21:21:30|150641|150299|150628.7|150286.7|150641|150299|150619.4|150277.4|4
1650489700000|2022-04-20 21:21:40|150641|150299|150619.3|150277.3|150641|150299|150619.3|150277.3|2
1650489710000|2022-04-20 21:21:50|150632.9|150290.9|150650.7|150308.7|150701.8|150359.8|150632.9|150290.9|3
1650489720000|2022-04-20 21:22:00|150653.6|150311.6|150645.7|150303.7|150745.6|150403.6|150638.9|150296.9|14
1650489730000|2022-04-20 21:22:10|150651.3|150309.3|150682.2|150340.2|150712.7|150370.7|150651.3|150309.3|19
1650489740000|2022-04-20 21:22:20|150681.1|150339.1|150687.9|150345.9|150712.3|150370.3|150668.7|150326.7|19
1650489750000|2022-04-20 21:22:30|150677.2|150335.2|150657.1|150315.1|150714.5|150372.5|150652.6|150310.6|19
1650489760000|2022-04-20 21:22:40|150661.4|150319.4|150659.3|150317.3|150663.8|150321.8|150654.2|150312.2|16
1650489770000|2022-04-20 21:22:50|150653.8|150311.8|150640.4|150298.4|150659.8|150317.8|150639.2|150297.2|17
1650489780000|2022-04-20 21:23:00|150641.3|150299.3|150647.2|150305.2|150649.2|150307.2|150641.2|150299.2|15
1650489790000|2022-04-20 21:23:10|150647.8|150305.8|150642.2|150300.2|150647.8|150305.8|150638.2|150296.2|10
1650489800000|2022-04-20 21:23:20|150645.9|150303.9|150665.2|150323.2|150683.8|150341.8|150642.2|150300.2|11
1650489810000|2022-04-20 21:23:30|150654.8|150312.8|150649.1|150307.1|150673.5|150331.5|150644.3|150302.3|13
1650489820000|2022-04-20 21:23:40|150654.9|150312.9|150652.1|150310.1|150654.9|150312.9|150642.3|150300.3|10
1650489830000|2022-04-20 21:23:50|150655.2|150313.2|150639.4|150297.4|150655.2|150313.2|150626.9|150284.9|8
1650489840000|2022-04-20 21:24:00|150638.7|150296.7|150637.2|150295.2|150640.7|150298.7|150633.9|150291.9|9
1650489850000|2022-04-20 21:24:10|150639.3|150297.3|150652.2|150310.2|150652.2|150310.2|150634|150292|10
1650489860000|2022-04-20 21:24:20|150651|150309|150635.8|150293.8|150701.1|150359.1|150635.8|150293.8|10
1650489870000|2022-04-20 21:24:30|150660.3|150318.3|150652.5|150310.5|150660.3|150318.3|150635.8|150293.8|5
1650489880000|2022-04-20 21:24:40|150651|150309|150636.9|150294.9|150651|150309|150621.4|150279.4|8
1650489890000|2022-04-20 21:24:50|150637|150295|150678.1|150336.1|150718.2|150376.2|150637|150295|6
1650489900000|2022-04-20 21:25:00|150675.5|150333.5|150635.7|150293.7|150684.7|150342.7|150635.7|150293.7|6
1650489910000|2022-04-20 21:25:10|150635.9|150293.9|150661.9|150319.9|150667.8|150325.8|150628.1|150286.1|19
1650489920000|2022-04-20 21:25:20|150659.4|150317.4|150665.2|150323.2|150689.7|150347.7|150647.4|150305.4|12
1650489930000|2022-04-20 21:25:30|150660.2|150318.2|150676.3|150334.3|150684.7|150342.7|150659.5|150317.5|8
1650489940000|2022-04-20 21:25:40|150668.9|150326.9|150656.5|150314.5|150698.6|150356.6|150656.4|150314.4|11
1650489950000|2022-04-20 21:25:50|150655|150313|150684.2|150342.2|150684.2|150342.2|150643.8|150301.8|6
1650489960000|2022-04-20 21:26:00|150684|150342|150640|150298|150684|150342|150640|150298|7
1650489970000|2022-04-20 21:26:10|150623.2|150281.2|150640.8|150298.8|150640.8|150298.8|150619.5|150277.5|8
1650489980000|2022-04-20 21:26:20|150643|150301|150654.3|150312.3|150680.7|150338.7|150637.8|150295.8|8
1650489990000|2022-04-20 21:26:30|150647.7|150305.7|150639.8|150297.8|150652.2|150310.2|150633|150291|7
1650490000000|2022-04-20 21:26:40|150667.3|150325.3|150642|150300|150667.3|150325.3|150642|150300|4
1650490010000|2022-04-20 21:26:50|150624.2|150282.2|150622.1|150280.1|150624.2|150282.2|150620.3|150278.3|3
1650490020000|2022-04-20 21:27:00|150620.1|150278.1|150617.5|150275.5|150627.7|150285.7|150617.5|150275.5|8
1650490030000|2022-04-20 21:27:10|150621.6|150279.6|150616.2|150274.2|150621.6|150279.6|150616.2|150274.2|3
1650490040000|2022-04-20 21:27:20|150619.2|150277.2|150618.8|150276.8|150621.2|150279.2|150618.8|150276.8|6
1650490050000|2022-04-20 21:27:30|150619.7|150277.7|150627.5|150285.5|150627.5|150285.5|150616.1|150274.1|3
1650490060000|2022-04-20 21:27:40|150623.9|150281.9|150623.9|150281.9|150623.9|150281.9|150623.9|150281.9|1
1650490070000|2022-04-20 21:27:50|150623.6|150281.6|150627.5|150285.5|150627.5|150285.5|150623.6|150281.6|3
1650490080000|2022-04-20 21:28:00|150622.2|150280.2|150625.3|150283.3|150625.3|150283.3|150622.2|150280.2|2
1650490090000|2022-04-20 21:28:10|150617.9|150275.9|150616.6|150274.6|150617.9|150275.9|150616.6|150274.6|2
1650490100000|2022-04-20 21:28:20|150616.1|150274.1|150624.4|150282.4|150624.4|150282.4|150616.1|150274.1|4
1650490110000|2022-04-20 21:28:30|150623.9|150281.9|150625.7|150283.7|150625.7|150283.7|150619|150277|4
1650490120000|2022-04-20 21:28:40|150625.5|150283.5|150630.4|150288.4|150630.4|150288.4|150625.5|150283.5|4
1650490130000|2022-04-20 21:28:50|150632.5|150290.5|150631.3|150289.3|150632.5|150290.5|150629.8|150287.8|9
1650490140000|2022-04-20 21:29:00|150631.6|150289.6|150629.8|150287.8|150633.1|150291.1|150625.8|150283.8|7
1650490150000|2022-04-20 21:29:10|150631.6|150289.6|150632.8|150290.8|150632.8|150290.8|150630.3|150288.3|8
1650490160000|2022-04-20 21:29:20|150633|150291|150629.6|150287.6|150633.7|150291.7|150625.8|150283.8|8
1650490170000|2022-04-20 21:29:30|150629.5|150287.5|150630|150288|150634|150292|150627.5|150285.5|7
1650490180000|2022-04-20 21:29:40|150630.2|150288.2|150634.1|150292.1|150634.1|150292.1|150629.1|150287.1|6
1650490190000|2022-04-20 21:29:50|150634.4|150292.4|150629.2|150287.2|150634.4|150292.4|150626.9|150284.9|6
1650490200000|2022-04-20 21:30:00|150629.3|150287.3|150657.1|150315.1|150675.2|150333.2|150629.3|150287.3|27
1650490210000|2022-04-20 21:30:10|150686.5|150344.5|150647.4|150305.4|150719.7|150377.7|150639|150297|19
1650490220000|2022-04-20 21:30:20|150647.5|150305.5|150683|150341|150687.6|150345.6|150628.1|150286.1|22
1650490230000|2022-04-20 21:30:30|150690.1|150348.1|150700|150358|150715.4|150373.4|150677.1|150335.1|29
1650490240000|2022-04-20 21:30:40|150710.9|150368.9|150692.5|150350.5|150735.3|150393.3|150690.7|150348.7|25
1650490250000|2022-04-20 21:30:50|150705.3|150363.3|150712.5|150370.5|150712.5|150370.5|150697.5|150355.5|15
1650490260000|2022-04-20 21:31:00|150706.2|150364.2|150686.4|150344.4|150742.4|150400.4|150681.8|150339.8|18
1650490270000|2022-04-20 21:31:10|150696.6|150354.6|150653.3|150311.3|150696.6|150354.6|150653.2|150311.2|17
1650490280000|2022-04-20 21:31:20|150661|150319|150672.9|150330.9|150672.9|150330.9|150657.5|150315.5|11
1650490290000|2022-04-20 21:31:30|150661.4|150319.4|150707.2|150365.2|150757.7|150415.7|150640.2|150298.2|15
1650490300000|2022-04-20 21:31:40|150718.9|150376.9|150677.5|150335.5|150718.9|150376.9|150677.4|150335.4|14
1650490310000|2022-04-20 21:31:50|150683.7|150341.7|150667.6|150325.6|150698|150356|150646|150304|10
1650490320000|2022-04-20 21:32:00|150702|150360|150689|150347|150702|150360|150664.4|150322.4|11
1650490330000|2022-04-20 21:32:10|150699.4|150357.4|150674.2|150332.2|150699.4|150357.4|150664.5|150322.5|8
1650490340000|2022-04-20 21:32:20|150689.2|150347.2|150652.8|150310.8|150689.2|150347.2|150652.8|150310.8|8
1650490350000|2022-04-20 21:32:30|150652|150310|150650.4|150308.4|150692.3|150350.3|150634.3|150292.3|9
1650490360000|2022-04-20 21:32:40|150729.4|150387.4|150692.4|150350.4|150729.4|150387.4|150684.8|150342.8|7
1650490370000|2022-04-20 21:32:50|150687.3|150345.3|150660.5|150318.5|150696.3|150354.3|150640.5|150298.5|11
1650490380000|2022-04-20 21:33:00|150661.8|150319.8|150689.6|150347.6|150740.7|150398.7|150661.8|150319.8|4
1650490390000|2022-04-20 21:33:10|150700|150358|150670|150328|150709.5|150367.5|150670|150328|4
1650490400000|2022-04-20 21:33:20|150681.8|150339.8|150688.8|150346.8|150733.6|150391.6|150677|150335|11
1650490410000|2022-04-20 21:33:30|150694.1|150352.1|150641.7|150299.7|150694.1|150352.1|150618.6|150276.6|29
1650490420000|2022-04-20 21:33:40|150635.6|150293.6|150653|150311|150655.1|150313.1|150621.5|150279.5|29
1650490430000|2022-04-20 21:33:50|150679.5|150337.5|150674.1|150332.1|150682.3|150340.3|150660.1|150318.1|34
1650490440000|2022-04-20 21:34:00|150674.3|150332.3|150663.1|150321.1|150679.5|150337.5|150656.6|150314.6|28
1650490450000|2022-04-20 21:34:10|150667.4|150325.4|150683.3|150341.3|150686.7|150344.7|150660.4|150318.4|26
1650490460000|2022-04-20 21:34:20|150697.8|150355.8|150690.9|150348.9|150698.1|150356.1|150678.1|150336.1|27
1650490470000|2022-04-20 21:34:30|150691|150349|150664.8|150322.8|150707|150365|150660.4|150318.4|26
1650490480000|2022-04-20 21:34:40|150658.4|150316.4|150692.5|150350.5|150709.5|150367.5|150658.4|150316.4|27
1650490490000|2022-04-20 21:34:50|150698.5|150356.5|150688.6|150346.6|150706.6|150364.6|150675.7|150333.7|26
1650490500000|2022-04-20 21:35:00|150691.4|150349.4|150669.2|150327.2|150701.9|150359.9|150669.1|150327.1|23
1650490510000|2022-04-20 21:35:10|150681.5|150339.5|150687.7|150345.7|150690.9|150348.9|150671.3|150329.3|21
1650490520000|2022-04-20 21:35:20|150687.8|150345.8|150652.9|150310.9|150688.6|150346.6|150652.9|150310.9|14
1650490530000|2022-04-20 21:35:30|150653|150311|150685.7|150343.7|150689.7|150347.7|150653|150311|18
1650490540000|2022-04-20 21:35:40|150701.4|150359.4|150682.6|150340.6|150724.5|150382.5|150678.9|150336.9|27
1650490550000|2022-04-20 21:35:50|150695.5|150353.5|150700.9|150358.9|150707.6|150365.6|150695.5|150353.5|12
1650490560000|2022-04-20 21:36:00|150700.7|150358.7|150697.7|150355.7|150716.2|150374.2|150694.7|150352.7|16
1650490570000|2022-04-20 21:36:10|150716.1|150374.1|150725.8|150383.8|150737.3|150395.3|150703.7|150361.7|17
1650490580000|2022-04-20 21:36:20|150723.7|150381.7|150725.8|150383.8|150729|150387|150694.9|150352.9|12
1650490590000|2022-04-20 21:36:30|150715.8|150373.8|150687.4|150345.4|150735|150393|150687.4|150345.4|15
1650490600000|2022-04-20 21:36:40|150701.6|150359.6|150693.6|150351.6|150714.5|150372.5|150678.7|150336.7|10
1650490610000|2022-04-20 21:36:50|150703|150361|150701.7|150359.7|150735.2|150393.2|150687.3|150345.3|10
1650490620000|2022-04-20 21:37:00|150693.7|150351.7|150662|150320|150716.1|150374.1|150654.2|150312.2|11
1650490630000|2022-04-20 21:37:10|150663.5|150321.5|150719.7|150377.7|150719.7|150377.7|150658.9|150316.9|9
1650490640000|2022-04-20 21:37:20|150709.2|150367.2|150681.6|150339.6|150727.2|150385.2|150669.8|150327.8|9
1650490650000|2022-04-20 21:37:30|150688.3|150346.3|150714.7|150372.7|150714.7|150372.7|150684.6|150342.6|7
1650490660000|2022-04-20 21:37:40|150725.4|150383.4|150674.5|150332.5|150725.4|150383.4|150674.5|150332.5|8
1650490670000|2022-04-20 21:37:50|150691.1|150349.1|150687.7|150345.7|150703|150361|150670.6|150328.6|7
1650490680000|2022-04-20 21:38:00|150683.6|150341.6|150657.2|150315.2|150735.6|150393.6|150657.2|150315.2|6
1650490690000|2022-04-20 21:38:10|150664.3|150322.3|150664.3|150322.3|150664.3|150322.3|150664.3|150322.3|1
1650490700000|2022-04-20 21:38:20|150681.3|150339.3|150655|150313|150693.8|150351.8|150655|150313|4
1650490710000|2022-04-20 21:38:30|150643|150301|150614|150272|150643|150301|150614|150272|4
1650490720000|2022-04-20 21:38:40|150601.9|150259.9|150622|150280|150622|150280|150601.9|150259.9|2
1650490730000|2022-04-20 21:38:50|150617|150275|150605.2|150263.2|150617|150275|150605.2|150263.2|3
1650490740000|2022-04-20 21:39:00|150603.6|150261.6|150646.2|150304.2|150646.2|150304.2|150603.6|150261.6|7
1650490750000|2022-04-20 21:39:10|150625.1|150283.1|150601.9|150259.9|150625.1|150283.1|150601.9|150259.9|2
1650490760000|2022-04-20 21:39:20|150678.9|150336.9|150642|150300|150678.9|150336.9|150630.8|150288.8|4
1650490770000|2022-04-20 21:39:30|150622.3|150280.3|150620.4|150278.4|150629.1|150287.1|150618.9|150276.9|5
1650490780000|2022-04-20 21:39:40|150621.3|150279.3|150637.3|150295.3|150643.6|150301.6|150621.3|150279.3|3
1650490790000|2022-04-20 21:39:50|150630.9|150288.9|150625.1|150283.1|150630.9|150288.9|150625.1|150283.1|2
1650490800000|2022-04-20 21:40:00|150635|150293|150630.9|150288.9|150648.3|150306.3|150625.1|150283.1|4
1650490810000|2022-04-20 21:40:10|150708.6|150366.6|150654.2|150312.2|150708.6|150366.6|150651.1|150309.1|5
1650490820000|2022-04-20 21:40:20|150636.2|150294.2|150629.3|150287.3|150638.4|150296.4|150629.3|150287.3|3
1650490830000|2022-04-20 21:40:30|150648.9|150306.9|150646.3|150304.3|150648.9|150306.9|150639.4|150297.4|4
1650490840000|2022-04-20 21:40:40|150684.1|150342.1|150655.3|150313.3|150684.1|150342.1|150655.3|150313.3|3
1650490850000|2022-04-20 21:40:50|150603.6|150261.6|150605.2|150263.2|150606.9|150264.9|150603.6|150261.6|3
1650490860000|2022-04-20 21:41:00|150604.6|150262.6|150635|150293|150651.6|150309.6|150604.1|150262.1|4
1650490870000|2022-04-20 21:41:10|150675.6|150333.6|150647.2|150305.2|150684.1|150342.1|150647.2|150305.2|3
1650490880000|2022-04-20 21:41:20|150601.9|150259.9|150640.5|150298.5|150640.5|150298.5|150601.9|150259.9|2
1650490890000|2022-04-20 21:41:30|150630.9|150288.9|150620.4|150278.4|150630.9|150288.9|150620.4|150278.4|3
1650490900000|2022-04-20 21:41:40|150604.1|150262.1|150604.6|150262.6|150605.9|150263.9|150603.6|150261.6|4
1650490910000|2022-04-20 21:41:50|150605.2|150263.2|150648.6|150306.6|150648.6|150306.6|150604.1|150262.1|5
1650490920000|2022-04-20 21:42:00|150631.7|150289.7|150648|150306|150669.8|150327.8|150620.6|150278.6|6
1650490930000|2022-04-20 21:42:10|150640.5|150298.5|150635.4|150293.4|150640.5|150298.5|150635.4|150293.4|2
1650490940000|2022-04-20 21:42:20|150646|150304|150647.6|150305.6|150647.6|150305.6|150631.4|150289.4|4
1650490950000|2022-04-20 21:42:30|150629.7|150287.7|150606.5|150264.5|150629.7|150287.7|150603.5|150261.5|3
1650490960000|2022-04-20 21:42:40|150604.8|150262.8|150635.7|150293.7|150651.8|150309.8|150604.8|150262.8|3
1650490970000|2022-04-20 21:42:50|150637.3|150295.3|150606|150264|150637.3|150295.3|150606|150264|4
1650490980000|2022-04-20 21:43:00|150672.2|150330.2|150652.6|150310.6|150672.2|150330.2|150640.2|150298.2|4
1650490990000|2022-04-20 21:43:10|150617.4|150275.4|150618.6|150276.6|150618.6|150276.6|150617.4|150275.4|3
1650491000000|2022-04-20 21:43:20|150619.1|150277.1|150622.6|150280.6|150630|150288|150617.4|150275.4|6
1650491010000|2022-04-20 21:43:30|150606.6|150264.6|150607.1|150265.1|150607.1|150265.1|150605.3|150263.3|3
1650491020000|2022-04-20 21:43:40|150605|150263|150635.6|150293.6|150635.6|150293.6|150605|150263|3
1650491030000|2022-04-20 21:43:50|150627.1|150285.1|150647.8|150305.8|150667.6|150325.6|150627.1|150285.1|5
1650491040000|2022-04-20 21:44:00|150641.6|150299.6|150625|150283|150641.6|150299.6|150625|150283|3
1650491050000|2022-04-20 21:44:10|150629.1|150287.1|150635.2|150293.2|150637.2|150295.2|150629.1|150287.1|5
1650491060000|2022-04-20 21:44:20|150627.1|150285.1|150603.7|150261.7|150627.1|150285.1|150603.7|150261.7|3
1650491070000|2022-04-20 21:44:30|150606.9|150264.9|150627.1|150285.1|150642.2|150300.2|150606.9|150264.9|3
1650491080000|2022-04-20 21:44:40|150603.7|150261.7|150606.6|150264.6|150606.6|150264.6|150603.7|150261.7|2
1650491090000|2022-04-20 21:44:50|150685.5|150343.5|150669.1|150327.1|150685.5|150343.5|150639.6|150297.6|5
1650491100000|2022-04-20 21:45:00|150589.8|150247.8|150610.3|150268.3|150623.6|150281.6|150528.8|150186.8|5
1650491110000|2022-04-20 21:45:10|150610.1|150268.1|150609.6|150267.6|150610.1|150268.1|150609.3|150267.3|3
1650491120000|2022-04-20 21:45:20|150672.9|150330.9|150656.6|150314.6|150672.9|150330.9|150640.3|150298.3|5
1650491130000|2022-04-20 21:45:30|150643.2|150301.2|150606.8|150264.8|150643.2|150301.2|150604.5|150262.5|6
1650491140000|2022-04-20 21:45:40|150607.5|150265.5|150623.4|150281.4|150757|150415|150605.4|150263.4|8
1650491150000|2022-04-20 21:45:50|150629.7|150287.7|150664.9|150322.9|150693.4|150351.4|150610.4|150268.4|11
1650491160000|2022-04-20 21:46:00|150692.3|150350.3|150661|150319|150692.3|150350.3|150660.7|150318.7|10
1650491170000|2022-04-20 21:46:10|150659.1|150317.1|150655.5|150313.5|150677.8|150335.8|150653.1|150311.1|7
1650491180000|2022-04-20 21:46:20|150650.7|150308.7|150714.9|150372.9|150714.9|150372.9|150606.4|150264.4|10
1650491190000|2022-04-20 21:46:30|150638.3|150296.3|150641.9|150299.9|150684.9|150342.9|150637.4|150295.4|9
1650491200000|2022-04-20 21:46:40|150651.9|150309.9|150717.8|150375.8|150717.8|150375.8|150639.7|150297.7|12
1650491210000|2022-04-20 21:46:50|150697.1|150355.1|150655.3|150313.3|150703.9|150361.9|150643.6|150301.6|15
1650491220000|2022-04-20 21:47:00|150653.7|150311.7|150650.2|150308.2|150668.5|150326.5|150643|150301|5
1650491230000|2022-04-20 21:47:10|150641.3|150299.3|150638.9|150296.9|150666.5|150324.5|150630.7|150288.7|6
1650491240000|2022-04-20 21:47:20|150628.8|150286.8|150641.3|150299.3|150664.5|150322.5|150628.8|150286.8|6
1650491250000|2022-04-20 21:47:30|150636.8|150294.8|150667.8|150325.8|150670|150328|150622|150280|15
1650491260000|2022-04-20 21:47:40|150664.6|150322.6|150696.5|150354.5|150696.5|150354.5|150654.3|150312.3|11
1650491270000|2022-04-20 21:47:50|150661.8|150319.8|150614.3|150272.3|150674.7|150332.7|150614.3|150272.3|9
1650491280000|2022-04-20 21:48:00|150626|150284|150623.7|150281.7|150672.5|150330.5|150623.7|150281.7|9
1650491290000|2022-04-20 21:48:10|150629|150287|150643.8|150301.8|150666.2|150324.2|150629|150287|4
1650491300000|2022-04-20 21:48:20|150637.4|150295.4|150655.1|150313.1|150676.4|150334.4|150634.8|150292.8|7
1650491310000|2022-04-20 21:48:30|150641.4|150299.4|150664.8|150322.8|150668.8|150326.8|150634.9|150292.9|7
1650491320000|2022-04-20 21:48:40|150754.9|150412.9|150677.5|150335.5|150754.9|150412.9|150628.3|150286.3|6
1650491330000|2022-04-20 21:48:50|150662.5|150320.5|150644.3|150302.3|150663.9|150321.9|150624|150282|14
1650491340000|2022-04-20 21:49:00|150645.7|150303.7|150657.7|150315.7|150685.8|150343.8|150629.5|150287.5|7
1650491350000|2022-04-20 21:49:10|150636.6|150294.6|150621.2|150279.2|150643.8|150301.8|150619.4|150277.4|6
1650491360000|2022-04-20 21:49:20|150625.1|150283.1|150636.6|150294.6|150659.2|150317.2|150625.1|150283.1|5
1650491370000|2022-04-20 21:49:30|150659.8|150317.8|150658.9|150316.9|150667.3|150325.3|150632.9|150290.9|10
1650491380000|2022-04-20 21:49:40|150697|150355|150660.9|150318.9|150697|150355|150660.9|150318.9|7
1650491390000|2022-04-20 21:49:50|150647.9|150305.9|150641.5|150299.5|150682.9|150340.9|150641.4|150299.4|9
1650491400000|2022-04-20 21:50:00|150653.1|150311.1|150641.6|150299.6|150653.1|150311.1|150641.6|150299.6|5
1650491410000|2022-04-20 21:50:10|150692.1|150350.1|150646.2|150304.2|150692.1|150350.1|150642.1|150300.1|6
1650491420000|2022-04-20 21:50:20|150636.6|150294.6|150611.6|150269.6|150636.6|150294.6|150611.6|150269.6|3
1650491430000|2022-04-20 21:50:30|150613.7|150271.7|150608.2|150266.2|150684.7|150342.7|150604.5|150262.5|9
1650491440000|2022-04-20 21:50:40|150698|150356|150592.9|150250.9|150698|150356|150591|150249|13
1650491450000|2022-04-20 21:50:50|150597.5|150255.5|150610.1|150268.1|150623.5|150281.5|150597.5|150255.5|3
1650491460000|2022-04-20 21:51:00|150607.4|150265.4|150607.1|150265.1|150609.9|150267.9|150606.6|150264.6|8
1650491470000|2022-04-20 21:51:10|150606.9|150264.9|150645.5|150303.5|150645.5|150303.5|150599.9|150257.9|10
1650491480000|2022-04-20 21:51:20|150645.2|150303.2|150636.5|150294.5|150683.6|150341.6|150636.5|150294.5|5
1650491490000|2022-04-20 21:51:30|150649.6|150307.6|150620.1|150278.1|150649.6|150307.6|150620.1|150278.1|7
1650491500000|2022-04-20 21:51:40|150598.7|150256.7|150644.6|150302.6|150691.1|150349.1|150598.7|150256.7|11
1650491510000|2022-04-20 21:51:50|150648.2|150306.2|150637.5|150295.5|150651.3|150309.3|150637.5|150295.5|3
1650491520000|2022-04-20 21:52:00|150624.4|150282.4|150631.4|150289.4|150651.2|150309.2|150615.8|150273.8|7
1650491530000|2022-04-20 21:52:10|150628.9|150286.9|150629|150287|150629|150287|150625.1|150283.1|3
1650491540000|2022-04-20 21:52:20|150632.2|150290.2|150622.2|150280.2|150660.5|150318.5|150622.2|150280.2|11
1650491550000|2022-04-20 21:52:30|150626.6|150284.6|150599.1|150257.1|150626.6|150284.6|150593|150251|8
1650491560000|2022-04-20 21:52:40|150598.2|150256.2|150653.4|150311.4|150658.6|150316.6|150596.6|150254.6|9
1650491570000|2022-04-20 21:52:50|150650.7|150308.7|150664.2|150322.2|150677.3|150335.3|150644.6|150302.6|9
1650491580000|2022-04-20 21:53:00|150668.5|150326.5|150655.1|150313.1|150681.3|150339.3|150638.4|150296.4|10
1650491590000|2022-04-20 21:53:10|150645.9|150303.9|150650.8|150308.8|150650.8|150308.8|150621.1|150279.1|8
1650491600000|2022-04-20 21:53:20|150631.2|150289.2|150618.5|150276.5|150631.2|150289.2|150615.3|150273.3|8
1650491610000|2022-04-20 21:53:30|150620.7|150278.7|150599.3|150257.3|150624.8|150282.8|150596.3|150254.3|6
1650491620000|2022-04-20 21:53:40|150597.6|150255.6|150657.6|150315.6|150662.3|150320.3|150595.7|150253.7|9
1650491630000|2022-04-20 21:53:50|150659.3|150317.3|150679.3|150337.3|150679.3|150337.3|150659.3|150317.3|4
1650491640000|2022-04-20 21:54:00|150660.5|150318.5|150639|150297|150673.7|150331.7|150639|150297|7
1650491650000|2022-04-20 21:54:10|150634.7|150292.7|150640.4|150298.4|150666.3|150324.3|150634.7|150292.7|6
1650491660000|2022-04-20 21:54:20|150636.3|150294.3|150689.9|150347.9|150692.1|150350.1|150636.3|150294.3|15
1650491670000|2022-04-20 21:54:30|150709.5|150367.5|150678.7|150336.7|150718.7|150376.7|150657.9|150315.9|12
1650491680000|2022-04-20 21:54:40|150662.9|150320.9|150655.2|150313.2|150692.7|150350.7|150632.8|150290.8|11
1650491690000|2022-04-20 21:54:50|150648.1|150306.1|150671.5|150329.5|150671.5|150329.5|150644.2|150302.2|5
1650491700000|2022-04-20 21:55:00|150653.6|150311.6|150689.8|150347.8|150699|150357|150644|150302|10
1650491710000|2022-04-20 21:55:10|150662.3|150320.3|150690.8|150348.8|150690.8|150348.8|150643.4|150301.4|9
1650491720000|2022-04-20 21:55:20|150699.9|150357.9|150703.7|150361.7|150719.6|150377.6|150669.5|150327.5|6
1650491730000|2022-04-20 21:55:30|150709.9|150367.9|150707.7|150365.7|150719.3|150377.3|150689.9|150347.9|5
1650491740000|2022-04-20 21:55:40|150699.9|150357.9|150628.3|150286.3|150699.9|150357.9|150614|150272|7
1650491750000|2022-04-20 21:55:50|150630.1|150288.1|150750.2|150408.2|150750.2|150408.2|150591.2|150249.2|4
1650491760000|2022-04-20 21:56:00|150649.1|150307.1|150625.5|150283.5|150649.1|150307.1|150608.8|150266.8|6
1650491770000|2022-04-20 21:56:10|150636.8|150294.8|150633.1|150291.1|150636.8|150294.8|150589.9|150247.9|4
1650491780000|2022-04-20 21:56:20|150731|150389|150634.9|150292.9|150736.8|150394.8|150634.9|150292.9|5
1650491790000|2022-04-20 21:56:30|150678.8|150336.8|150665.8|150323.8|150692.8|150350.8|150665.6|150323.6|5
1650491800000|2022-04-20 21:56:40|150627.1|150285.1|150598.7|150256.7|150630.1|150288.1|150598.7|150256.7|8
1650491810000|2022-04-20 21:56:50|150581.1|150239.1|150584.8|150242.8|150584.8|150242.8|150581.1|150239.1|3
1650491820000|2022-04-20 21:57:00|150682.4|150340.4|150622.4|150280.4|150738|150396|150614|150272|6
1650491830000|2022-04-20 21:57:10|150635.6|150293.6|150640.8|150298.8|150640.8|150298.8|150635.6|150293.6|2
1650491840000|2022-04-20 21:57:20|150681.7|150339.7|150616.4|150274.4|150681.7|150339.7|150604|150262|6
1650491850000|2022-04-20 21:57:30|150568.3|150226.3|150584.2|150242.2|150584.2|150242.2|150568.3|150226.3|4
1650491860000|2022-04-20 21:57:40|150572.2|150230.2|150594.7|150252.7|150594.7|150252.7|150572.2|150230.2|5
1650491870000|2022-04-20 21:57:50|150606.3|150264.3|150659.6|150317.6|150659.6|150317.6|150564.1|150222.1|10
1650491880000|2022-04-20 21:58:00|150644.7|150302.7|150679.1|150337.1|150685.2|150343.2|150548.6|150206.6|12
1650491890000|2022-04-20 21:58:10|150648.7|150306.7|150658.1|150316.1|150698.5|150356.5|150641.7|150299.7|16
1650491900000|2022-04-20 21:58:20|150649|150307|150651.4|150309.4|150676.7|150334.7|150641.9|150299.9|14
1650491910000|2022-04-20 21:58:30|150663.7|150321.7|150625.3|150283.3|150664.3|150322.3|150625.3|150283.3|12
1650491920000|2022-04-20 21:58:40|150676.7|150334.7|150683.8|150341.8|150698.1|150356.1|150650.5|150308.5|8
1650491930000|2022-04-20 21:58:50|150659.4|150317.4|150648.9|150306.9|150703.8|150361.8|150645.9|150303.9|11
1650491940000|2022-04-20 21:59:00|150678.1|150336.1|150653.5|150311.5|150679.5|150337.5|150633.8|150291.8|14
1650491950000|2022-04-20 21:59:10|150647.9|150305.9|150676.8|150334.8|150686.9|150344.9|150647.9|150305.9|12
1650491960000|2022-04-20 21:59:20|150664.8|150322.8|150653.5|150311.5|150680.2|150338.2|150642.9|150300.9|12
1650491970000|2022-04-20 21:59:30|150642.8|150300.8|150655.7|150313.7|150669.3|150327.3|150640.3|150298.3|9
1650491980000|2022-04-20 21:59:40|150699.2|150357.2|150677.9|150335.9|150699.2|150357.2|150651.8|150309.8|9
1650491990000|2022-04-20 21:59:50|150669.1|150327.1|150676.6|150334.6|150698.2|150356.2|150661.7|150319.7|14
1650492000000|2022-04-20 22:00:00|150677.7|150335.7|150666.1|150324.1|150677.7|150335.7|150653.7|150311.7|22
1650492010000|2022-04-20 22:00:10|150666.4|150324.4|150673|150331|150676.7|150334.7|150660.7|150318.7|18
1650492020000|2022-04-20 22:00:20|150674.5|150332.5|150692.8|150350.8|150695.3|150353.3|150674.5|150332.5|17
1650492030000|2022-04-20 22:00:30|150714.2|150372.2|150689.9|150347.9|150714.2|150372.2|150659|150317|17
1650492040000|2022-04-20 22:00:40|150698.4|150356.4|150691.1|150349.1|150710.9|150368.9|150681.6|150339.6|9
1650492050000|2022-04-20 22:00:50|150676|150334|150695.8|150353.8|150695.8|150353.8|150673|150331|12
1650492060000|2022-04-20 22:01:00|150687.8|150345.8|150703.4|150361.4|150734.5|150392.5|150662.5|150320.5|8
1650492070000|2022-04-20 22:01:10|150717.5|150375.5|150707|150365|150724.7|150382.7|150692.3|150350.3|7
1650492080000|2022-04-20 22:01:20|150692.5|150350.5|150713.6|150371.6|150755.7|150413.7|150575.6|150233.6|17
1650492090000|2022-04-20 22:01:30|150723.8|150381.8|150742.3|150400.3|150758.8|150416.8|150622.3|150280.3|16
1650492100000|2022-04-20 22:01:40|150711.3|150369.3|150778.3|150436.3|150778.3|150436.3|150698.7|150356.7|19
1650492110000|2022-04-20 22:01:50|150755.6|150413.6|150756.6|150414.6|150756.6|150414.6|150755.6|150413.6|5
1650492120000|2022-04-20 22:02:00|150756.7|150414.7|150735.4|150393.4|150758.1|150416.1|150732.7|150390.7|14
1650492130000|2022-04-20 22:02:10|150763.2|150421.2|150734.8|150392.8|150768.9|150426.9|150711.3|150369.3|6
1650492140000|2022-04-20 22:02:20|150757.7|150415.7|150737.2|150395.2|150759.4|150417.4|150711.7|150369.7|15
1650492150000|2022-04-20 22:02:30|150737.5|150395.5|150729.8|150387.8|150737.5|150395.5|150696.5|150354.5|3
1650492160000|2022-04-20 22:02:40|150759.5|150417.5|150721.6|150379.6|150770.4|150428.4|150721.6|150379.6|7
1650492170000|2022-04-20 22:02:50|150758.1|150416.1|150728.7|150386.7|150758.1|150416.1|150728.7|150386.7|2
1650492180000|2022-04-20 22:03:00|150758.1|150416.1|150741.1|150399.1|150759.3|150417.3|150728.7|150386.7|5
1650492190000|2022-04-20 22:03:10|150721|150379|150699.7|150357.7|150732.2|150390.2|150695.5|150353.5|5
1650492200000|2022-04-20 22:03:20|150726.3|150384.3|150703.4|150361.4|150753.1|150411.1|150627.7|150285.7|14
1650492210000|2022-04-20 22:03:30|150687|150345|150744.6|150402.6|150780.7|150438.7|150668.3|150326.3|17
1650492220000|2022-04-20 22:03:40|150680.8|150338.8|150698.3|150356.3|150724.7|150382.7|150643.2|150301.2|29
1650492230000|2022-04-20 22:03:50|150701.1|150359.1|150693.6|150351.6|150731.5|150389.5|150691|150349|22
1650492240000|2022-04-20 22:04:00|150668.9|150326.9|150715.5|150373.5|150715.5|150373.5|150668.9|150326.9|19
1650492250000|2022-04-20 22:04:10|150715.4|150373.4|150682.3|150340.3|150715.4|150373.4|150678.3|150336.3|18
1650492260000|2022-04-20 22:04:20|150682.4|150340.4|150668.3|150326.3|150689.7|150347.7|150647.8|150305.8|12
1650492270000|2022-04-20 22:04:30|150657.9|150315.9|150706.7|150364.7|150740.3|150398.3|150618.5|150276.5|18
1650492280000|2022-04-20 22:04:40|150737.3|150395.3|150691.8|150349.8|150750|150408|150673.5|150331.5|16
1650492290000|2022-04-20 22:04:50|150701.2|150359.2|150694.6|150352.6|150714.3|150372.3|150678|150336|15
1650492300000|2022-04-20 22:05:00|150702|150360|150668.2|150326.2|150702|150360|150660.9|150318.9|13
1650492310000|2022-04-20 22:05:10|150668.1|150326.1|150670|150328|150718.4|150376.4|150668.1|150326.1|14
1650492320000|2022-04-20 22:05:20|150667.6|150325.6|150703.9|150361.9|150703.9|150361.9|150667.6|150325.6|6
1650492330000|2022-04-20 22:05:30|150730.1|150388.1|150650.6|150308.6|150730.1|150388.1|150650.6|150308.6|8
1650492340000|2022-04-20 22:05:40|150697.1|150355.1|150670.9|150328.9|150697.1|150355.1|150620.7|150278.7|7
1650492350000|2022-04-20 22:05:50|150662.1|150320.1|150678.7|150336.7|150678.7|150336.7|150617.1|150275.1|7
1650492360000|2022-04-20 22:06:00|150633|150291|150697|150355|150722.7|150380.7|150589|150247|7
1650492370000|2022-04-20 22:06:10|150641.4|150299.4|150645.8|150303.8|150648.9|150306.9|150620.9|150278.9|5
1650492380000|2022-04-20 22:06:20|150701.4|150359.4|150700.1|150358.1|150709.1|150367.1|150682.8|150340.8|4
1650492390000|2022-04-20 22:06:30|150721.6|150379.6|150691.9|150349.9|150721.6|150379.6|150674.1|150332.1|3
1650492400000|2022-04-20 22:06:40|150686.3|150344.3|150745.9|150403.9|150745.9|150403.9|150602.5|150260.5|5
1650492410000|2022-04-20 22:06:50|150703.4|150361.4|150712.4|150370.4|150776.7|150434.7|150703.4|150361.4|4
1650492420000|2022-04-20 22:07:00|150755.5|150413.5|150755|150413|150776.4|150434.4|150686.8|150344.8|4
1650492430000|2022-04-20 22:07:10|150797.6|150455.6|150693.4|150351.4|150797.6|150455.6|150683.9|150341.9|6
1650492440000|2022-04-20 22:07:20|150621.2|150279.2|150690.7|150348.7|150770.8|150428.8|150621.2|150279.2|5
1650492450000|2022-04-20 22:07:30|150672.9|150330.9|150660.1|150318.1|150672.9|150330.9|150660.1|150318.1|3
1650492460000|2022-04-20 22:07:40|150752.6|150410.6|150669|150327|150752.6|150410.6|150669|150327|6
1650492470000|2022-04-20 22:07:50|150647.7|150305.7|150647.7|150305.7|150647.7|150305.7|150647.7|150305.7|1
1650492480000|2022-04-20 22:08:00|150797.7|150455.7|150717.5|150375.5|150797.7|150455.7|150717.5|150375.5|3
1650492490000|2022-04-20 22:08:10|150690.8|150348.8|150614.7|150272.7|150730.9|150388.9|150614.7|150272.7|5
1650492500000|2022-04-20 22:08:20|150625.5|150283.5|150663.9|150321.9|150706.9|150364.9|150586.7|150244.7|6
1650492510000|2022-04-20 22:08:30|150665.6|150323.6|150712.8|150370.8|150712.8|150370.8|150634.9|150292.9|5
1650492520000|2022-04-20 22:08:40|150716.4|150374.4|150737.6|150395.6|150737.6|150395.6|150668.8|150326.8|5
1650492530000|2022-04-20 22:08:50|150693.4|150351.4|150662.5|150320.5|150693.4|150351.4|150662.5|150320.5|2
1650492540000|2022-04-20 22:09:00|150583.1|150241.1|150645|150303|150645|150303|150582.9|150240.9|4
1650492550000|2022-04-20 22:09:10|150627.4|150285.4|150755|150413|150755|150413|150611.8|150269.8|4
1650492560000|2022-04-20 22:09:20|150770.4|150428.4|150685.9|150343.9|150770.4|150428.4|150685.9|150343.9|2
1650492570000|2022-04-20 22:09:30|150775.9|150433.9|150582.8|150240.8|150775.9|150433.9|150582.8|150240.8|4
1650492580000|2022-04-20 22:09:40|150842.5|150500.5|150644.6|150302.6|150842.5|150500.5|150632.4|150290.4|3
1650492590000|2022-04-20 22:09:50|150603.6|150261.6|150663.4|150321.4|150664.5|150322.5|150603.6|150261.6|6
1650492600000|2022-04-20 22:10:00|150674|150332|150643.3|150301.3|150678.6|150336.6|150643.3|150301.3|7
1650492610000|2022-04-20 22:10:10|150642.4|150300.4|150646.1|150304.1|150673.6|150331.6|150642.1|150300.1|12
1650492620000|2022-04-20 22:10:20|150647|150305|150659.7|150317.7|150684.7|150342.7|150647|150305|6
1650492630000|2022-04-20 22:10:30|150653.8|150311.8|150681.8|150339.8|150704.7|150362.7|150649.4|150307.4|6
1650492640000|2022-04-20 22:10:40|150672|150330|150669.4|150327.4|150674.4|150332.4|150669.4|150327.4|4
1650492650000|2022-04-20 22:10:50|150682.6|150340.6|150719.3|150377.3|150719.3|150377.3|150642.1|150300.1|6
1650492660000|2022-04-20 22:11:00|150700.7|150358.7|150676.8|150334.8|150702.6|150360.6|150676.8|150334.8|4
1650492670000|2022-04-20 22:11:10|150672.6|150330.6|150645.3|150303.3|150672.6|150330.6|150626.6|150284.6|5
1650492680000|2022-04-20 22:11:20|150640.7|150298.7|150698.2|150356.2|150711.9|150369.9|150640.7|150298.7|3
1650492690000|2022-04-20 22:11:30|150690.8|150348.8|150672.9|150330.9|150690.8|150348.8|150661.7|150319.7|4
1650492700000|2022-04-20 22:11:40|150689.5|150347.5|150622.4|150280.4|150689.5|150347.5|150622.4|150280.4|3
1650492710000|2022-04-20 22:11:50|150656.4|150314.4|150625|150283|150656.4|150314.4|150620.9|150278.9|7
1650492720000|2022-04-20 22:12:00|150612|150270|150611.7|150269.7|150628.8|150286.8|150582.8|150240.8|8
1650492730000|2022-04-20 22:12:10|150609.7|150267.7|150641|150299|150641|150299|150605.4|150263.4|6
1650492740000|2022-04-20 22:12:20|150637.6|150295.6|150631.7|150289.7|150637.6|150295.6|150627.6|150285.6|4
1650492750000|2022-04-20 22:12:30|150621.5|150279.5|150617.6|150275.6|150633.9|150291.9|150617.6|150275.6|5
1650492760000|2022-04-20 22:12:40|150622.2|150280.2|150666.7|150324.7|150666.7|150324.7|150611.8|150269.8|6
1650492770000|2022-04-20 22:12:50|150651.3|150309.3|150615.6|150273.6|150651.3|150309.3|150615.6|150273.6|6
1650492780000|2022-04-20 22:13:00|150585.4|150243.4|150687.3|150345.3|150690.9|150348.9|150585.4|150243.4|7
1650492790000|2022-04-20 22:13:10|150694.1|150352.1|150707|150365|150707|150365|150677.4|150335.4|5
1650492800000|2022-04-20 22:13:20|150684.9|150342.9|150694.6|150352.6|150707|150365|150666.1|150324.1|6
1650492810000|2022-04-20 22:13:30|150696|150354|150655.2|150313.2|150714.9|150372.9|150655.2|150313.2|7
1650492820000|2022-04-20 22:13:40|150720.8|150378.8|150668.1|150326.1|150728.4|150386.4|150668.1|150326.1|5
1650492830000|2022-04-20 22:13:50|150650.9|150308.9|150654.7|150312.7|150704.9|150362.9|150627.7|150285.7|4
1650492840000|2022-04-20 22:14:00|150664.9|150322.9|150656.8|150314.8|150720.2|150378.2|150656.8|150314.8|6
1650492850000|2022-04-20 22:14:10|150648.3|150306.3|150710.4|150368.4|150710.4|150368.4|150648.3|150306.3|5
1650492860000|2022-04-20 22:14:20|150697.1|150355.1|150665.4|150323.4|150697.1|150355.1|150665.4|150323.4|3
1650492870000|2022-04-20 22:14:30|150679.3|150337.3|150756.3|150414.3|150756.3|150414.3|150627.5|150285.5|6
1650492880000|2022-04-20 22:14:40|150695.6|150353.6|150676.1|150334.1|150695.6|150353.6|150676.1|150334.1|2
1650492890000|2022-04-20 22:14:50|150695.6|150353.6|150627.5|150285.5|150695.6|150353.6|150627.5|150285.5|4
1650492900000|2022-04-20 22:15:00|150618.4|150276.4|150582.6|150240.6|150618.4|150276.4|150582.6|150240.6|3
1650492910000|2022-04-20 22:15:10|150581.9|150239.9|150586|150244|150588.6|150246.6|150581.9|150239.9|5
1650492920000|2022-04-20 22:15:20|150586.3|150244.3|150674.7|150332.7|150674.7|150332.7|150586.3|150244.3|6
1650492930000|2022-04-20 22:15:30|150653|150311|150680.2|150338.2|150684.1|150342.1|150653|150311|4
1650492940000|2022-04-20 22:15:40|150651.1|150309.1|150608.7|150266.7|150651.1|150309.1|150608.7|150266.7|4
1650492950000|2022-04-20 22:15:50|150611.4|150269.4|150628.5|150286.5|150642.1|150300.1|150611.4|150269.4|5
1650492960000|2022-04-20 22:16:00|150623.9|150281.9|150589.9|150247.9|150623.9|150281.9|150582.7|150240.7|3
1650492970000|2022-04-20 22:16:10|150586.4|150244.4|150618.9|150276.9|150665.3|150323.3|150586.4|150244.4|4
1650492980000|2022-04-20 22:16:20|150614.3|150272.3|150638.9|150296.9|150638.9|150296.9|150584.6|150242.6|6
1650492990000|2022-04-20 22:16:30|150617.4|150275.4|150627|150285|150656.8|150314.8|150617.4|150275.4|4
1650493000000|2022-04-20 22:16:40|150615.3|150273.3|150620.8|150278.8|150644.1|150302.1|150615.3|150273.3|6
1650493010000|2022-04-20 22:16:50|150610.6|150268.6|150629|150287|150629|150287|150609.9|150267.9|4
1650493020000|2022-04-20 22:17:00|150621.3|150279.3|150585.5|150243.5|150621.3|150279.3|150585.5|150243.5|4
1650493030000|2022-04-20 22:17:10|150581.8|150239.8|150581.8|150239.8|150582|150240|150581.8|150239.8|3
1650493040000|2022-04-20 22:17:20|150626.1|150284.1|150646|150304|150660.5|150318.5|150626.1|150284.1|4
1650493050000|2022-04-20 22:17:30|150632.3|150290.3|150582.2|150240.2|150632.3|150290.3|150582.2|150240.2|4
1650493060000|2022-04-20 22:17:40|150631.9|150289.9|150600.5|150258.5|150631.9|150289.9|150600.5|150258.5|7
1650493070000|2022-04-20 22:17:50|150585.5|150243.5|150585.5|150243.5|150586.4|150244.4|150585.5|150243.5|3
1650493080000|2022-04-20 22:18:00|150641.2|150299.2|150635.5|150293.5|150641.2|150299.2|150624.2|150282.2|6
1650493090000|2022-04-20 22:18:10|150622.7|150280.7|150671.7|150329.7|150671.7|150329.7|150619.9|150277.9|3
1650493100000|2022-04-20 22:18:20|150619|150277|150643.5|150301.5|150643.5|150301.5|150619|150277|4
1650493110000|2022-04-20 22:18:30|150643|150301|150613.2|150271.2|150643|150301|150613.2|150271.2|4
1650493120000|2022-04-20 22:18:40|150658.1|150316.1|150649.3|150307.3|150658.1|150316.1|150623.4|150281.4|5
1650493130000|2022-04-20 22:18:50|150620.5|150278.5|150589.5|150247.5|150644.5|150302.5|150589.5|150247.5|7
1650493140000|2022-04-20 22:19:00|150644.3|150302.3|150617.3|150275.3|150644.3|150302.3|150606.5|150264.5|3
1650493150000|2022-04-20 22:19:10|150606.5|150264.5|150641.5|150299.5|150671.6|150329.6|150606.5|150264.5|3
1650493160000|2022-04-20 22:19:20|150651.7|150309.7|150666.5|150324.5|150666.5|150324.5|150637.2|150295.2|7
1650493170000|2022-04-20 22:19:30|150638.1|150296.1|150631|150289|150638.1|150296.1|150621|150279|4
1650493180000|2022-04-20 22:19:40|150621|150279|150609.4|150267.4|150635.3|150293.3|150608.3|150266.3|5
1650493190000|2022-04-20 22:19:50|150637.1|150295.1|150621.5|150279.5|150651.1|150309.1|150621.5|150279.5|6
1650493200000|2022-04-20 22:20:00|150654.5|150312.5|150652.4|150310.4|150654.5|150312.5|150587.3|150245.3|10
1650493210000|2022-04-20 22:20:10|150615.8|150273.8|150627.8|150285.8|150627.8|150285.8|150615.8|150273.8|2
1650493220000|2022-04-20 22:20:20|150637.7|150295.7|150602.4|150260.4|150637.7|150295.7|150602.4|150260.4|9
1650493230000|2022-04-20 22:20:30|150604.7|150262.7|150587.8|150245.8|150612.4|150270.4|150587.8|150245.8|4
1650493240000|2022-04-20 22:20:40|150636.7|150294.7|150615.7|150273.7|150636.7|150294.7|150615.7|150273.7|2
1650493250000|2022-04-20 22:20:50|150623.5|150281.5|150615.7|150273.7|150623.5|150281.5|150615.7|150273.7|2
1650493260000|2022-04-20 22:21:00|150662.9|150320.9|150605.5|150263.5|150678.1|150336.1|150605.5|150263.5|11
1650493270000|2022-04-20 22:21:10|150609.8|150267.8|150609.8|150267.8|150609.8|150267.8|150609.8|150267.8|1
1650493280000|2022-04-20 22:21:20|150609.9|150267.9|150583.8|150241.8|150609.9|150267.9|150583.8|150241.8|2
1650493290000|2022-04-20 22:21:30|150583.6|150241.6|150615.9|150273.9|150631.3|150289.3|150583.6|150241.6|5
1650493300000|2022-04-20 22:21:40|150609.2|150267.2|150622.2|150280.2|150622.2|150280.2|150609.2|150267.2|2
1650493310000|2022-04-20 22:21:50|150618.6|150276.6|150644|150302|150644|150302|150602.8|150260.8|7
1650493320000|2022-04-20 22:22:00|150633.9|150291.9|150608.2|150266.2|150633.9|150291.9|150608.2|150266.2|5
1650493330000|2022-04-20 22:22:10|150632.3|150290.3|150600.2|150258.2|150632.3|150290.3|150600.2|150258.2|6
1650493340000|2022-04-20 22:22:20|150597.7|150255.7|150618.4|150276.4|150618.4|150276.4|150597.7|150255.7|3
1650493350000|2022-04-20 22:22:30|150615.4|150273.4|150606.2|150264.2|150624.4|150282.4|150606.2|150264.2|5
1650493360000|2022-04-20 22:22:40|150605.5|150263.5|150600.8|150258.8|150605.5|150263.5|150600.8|150258.8|4
1650493370000|2022-04-20 22:22:50|150582.2|150240.2|150629.7|150287.7|150662.5|150320.5|150582.2|150240.2|5
1650493380000|2022-04-20 22:23:00|150637.8|150295.8|150624.8|150282.8|150637.8|150295.8|150624.8|150282.8|4
1650493390000|2022-04-20 22:23:10|150601.3|150259.3|150612.9|150270.9|150612.9|150270.9|150601.3|150259.3|2
1650493400000|2022-04-20 22:23:20|150616.8|150274.8|150581.5|150239.5|150616.8|150274.8|150581.5|150239.5|3
1650493410000|2022-04-20 22:23:30|150635.9|150293.9|150589|150247|150635.9|150293.9|150581.5|150239.5|6
1650493420000|2022-04-20 22:23:40|150588.8|150246.8|150658.1|150316.1|150658.1|150316.1|150587.3|150245.3|5
1650493430000|2022-04-20 22:23:50|150641.3|150299.3|150614|150272|150641.3|150299.3|150614|150272|4
1650493440000|2022-04-20 22:24:00|150613.9|150271.9|150583|150241|150618.5|150276.5|150583|150241|3
1650493450000|2022-04-20 22:24:10|150583.2|150241.2|150605.9|150263.9|150607.9|150265.9|150583.2|150241.2|3
1650493460000|2022-04-20 22:24:20|150598.2|150256.2|150583.2|150241.2|150598.2|150256.2|150582.8|150240.8|4
1650493470000|2022-04-20 22:24:30|150583|150241|150607.5|150265.5|150617.1|150275.1|150583|150241|4
1650493480000|2022-04-20 22:24:40|150608.7|150266.7|150631.1|150289.1|150646.9|150304.9|150599.9|150257.9|5
1650493490000|2022-04-20 22:24:50|150609.1|150267.1|150594.3|150252.3|150609.1|150267.1|150594.3|150252.3|5
1650493500000|2022-04-20 22:25:00|150596.8|150254.8|150597.4|150255.4|150610.8|150268.8|150596.8|150254.8|5
1650493510000|2022-04-20 22:25:10|150596|150254|150615.3|150273.3|150642.4|150300.4|150581.8|150239.8|5
1650493520000|2022-04-20 22:25:20|150581.2|150239.2|150581.2|150239.2|150581.2|150239.2|150581.2|150239.2|1
1650493530000|2022-04-20 22:25:30|150580.5|150238.5|150621.6|150279.6|150634.7|150292.7|150580.5|150238.5|6
1650493540000|2022-04-20 22:25:40|150636|150294|150627.2|150285.2|150636|150294|150627.2|150285.2|4
1650493550000|2022-04-20 22:25:50|150613|150271|150645.9|150303.9|150654.1|150312.1|150613|150271|3
1650493560000|2022-04-20 22:26:00|150657.3|150315.3|150636.5|150294.5|150657.3|150315.3|150636.5|150294.5|4
1650493570000|2022-04-20 22:26:10|150579.9|150237.9|150579.9|150237.9|150579.9|150237.9|150579.9|150237.9|1
1650493580000|2022-04-20 22:26:20|150676.6|150334.6|150579.9|150237.9|150678.8|150336.8|150579.9|150237.9|3
1650493590000|2022-04-20 22:26:30|150581.7|150239.7|150652.8|150310.8|150652.8|150310.8|150581.7|150239.7|2
1650493600000|2022-04-20 22:26:40|150612.7|150270.7|150616.4|150274.4|150616.4|150274.4|150609.1|150267.1|3
1650493610000|2022-04-20 22:26:50|150610.5|150268.5|150638.2|150296.2|150638.2|150296.2|150580.8|150238.8|4
1650493620000|2022-04-20 22:27:00|150633.3|150291.3|150618.6|150276.6|150633.3|150291.3|150618.6|150276.6|3
1650493630000|2022-04-20 22:27:10|150579.9|150237.9|150579.9|150237.9|150579.9|150237.9|150579.9|150237.9|1
1650493640000|2022-04-20 22:27:20|150652.4|150310.4|150644.3|150302.3|150652.4|150310.4|150644.3|150302.3|2
1650493650000|2022-04-20 22:27:30|150628.2|150286.2|150646|150304|150679.1|150337.1|150579.9|150237.9|4
1650493660000|2022-04-20 22:27:40|150619.6|150277.6|150641.9|150299.9|150641.9|150299.9|150619.6|150277.6|2
1650493670000|2022-04-20 22:27:50|150640|150298|150641.9|150299.9|150641.9|150299.9|150621.2|150279.2|5
1650493680000|2022-04-20 22:28:00|150613|150271|150579.9|150237.9|150613|150271|150579.9|150237.9|2
1650493690000|2022-04-20 22:28:10|150644.3|150302.3|150579.9|150237.9|150648.4|150306.4|150579.9|150237.9|5
1650493700000|2022-04-20 22:28:20|150662.6|150320.6|150613|150271|150662.6|150320.6|150613|150271|2
1650493710000|2022-04-20 22:28:30|150579.9|150237.9|150640.1|150298.1|150640.1|150298.1|150579.9|150237.9|3
1650493720000|2022-04-20 22:28:40|150620.1|150278.1|150612|150270|150620.1|150278.1|150612|150270|2
1650493730000|2022-04-20 22:28:50|150579.9|150237.9|150633.4|150291.4|150633.4|150291.4|150579.9|150237.9|2
1650493740000|2022-04-20 22:29:00|150579.9|150237.9|150579.9|150237.9|150579.9|150237.9|150579.9|150237.9|1
1650493760000|2022-04-20 22:29:20|150633.4|150291.4|150633.4|150291.4|150633.4|150291.4|150633.4|150291.4|1
1650493770000|2022-04-20 22:29:30|150612|150270|150623.6|150281.6|150623.6|150281.6|150601.3|150259.3|3
1650493780000|2022-04-20 22:29:40|150630|150288|150618|150276|150635.7|150293.7|150617.3|150275.3|6
1650493790000|2022-04-20 22:29:50|150580.8|150238.8|150640.1|150298.1|150640.1|150298.1|150580.8|150238.8|3
1650493800000|2022-04-20 22:30:00|150625.8|150283.8|150610.2|150268.2|150642.1|150300.1|150610.2|150268.2|6
1650493810000|2022-04-20 22:30:10|150611.1|150269.1|150603.2|150261.2|150613|150271|150603.2|150261.2|4
1650493820000|2022-04-20 22:30:20|150607.7|150265.7|150606.4|150264.4|150616.9|150274.9|150606.4|150264.4|3
1650493830000|2022-04-20 22:30:30|150602.2|150260.2|150599.4|150257.4|150606.4|150264.4|150599.4|150257.4|5
1650493840000|2022-04-20 22:30:40|150600.8|150258.8|150600.9|150258.9|150610.3|150268.3|150597.7|150255.7|5
1650493850000|2022-04-20 22:30:50|150600|150258|150590.2|150248.2|150600.6|150258.6|150590.2|150248.2|4
1650493860000|2022-04-20 22:31:00|150590|150248|150590|150248|150590.1|150248.1|150590|150248|3
1650493870000|2022-04-20 22:31:10|150619.9|150277.9|150601|150259|150619.9|150277.9|150601|150259|5
1650493880000|2022-04-20 22:31:20|150611.4|150269.4|150608.9|150266.9|150611.4|150269.4|150603.3|150261.3|7
1650493890000|2022-04-20 22:31:30|150607.6|150265.6|150614.3|150272.3|150639.6|150297.6|150607.6|150265.6|7
1650493900000|2022-04-20 22:31:40|150642.4|150300.4|150647|150305|150647|150305|150615.7|150273.7|4
1650493910000|2022-04-20 22:31:50|150630.9|150288.9|150633|150291|150633|150291|150612.5|150270.5|4
1650493920000|2022-04-20 22:32:00|150628.3|150286.3|150585.5|150243.5|150628.3|150286.3|150585.2|150243.2|5
1650493930000|2022-04-20 22:32:10|150622.4|150280.4|150600|150258|150624.7|150282.7|150600|150258|5
1650493940000|2022-04-20 22:32:20|150601.7|150259.7|150603.3|150261.3|150608.8|150266.8|150601.7|150259.7|3
1650493950000|2022-04-20 22:32:30|150602.5|150260.5|150596.2|150254.2|150607.6|150265.6|150596.2|150254.2|5
1650493960000|2022-04-20 22:32:40|150679.5|150337.5|150643.7|150301.7|150679.5|150337.5|150642.3|150300.3|6
1650493970000|2022-04-20 22:32:50|150647.3|150305.3|150694.8|150352.8|150739.8|150397.8|150595.6|150253.6|12
1650493980000|2022-04-20 22:33:00|150751.7|150409.7|150633.7|150291.7|150751.7|150409.7|150633.7|150291.7|6
1650493990000|2022-04-20 22:33:10|150677|150335|150635.1|150293.1|150677|150335|150635.1|150293.1|6
1650494000000|2022-04-20 22:33:20|150640.3|150298.3|150644.1|150302.1|150669.3|150327.3|150640.3|150298.3|4
1650494010000|2022-04-20 22:33:30|150638.1|150296.1|150711.8|150369.8|150728.2|150386.2|150638.1|150296.1|5
1650494020000|2022-04-20 22:33:40|150666.6|150324.6|150638|150296|150667|150325|150624.8|150282.8|5
1650494030000|2022-04-20 22:33:50|150599.5|150257.5|150583.5|150241.5|150599.5|150257.5|150582.7|150240.7|5
1650494040000|2022-04-20 22:34:00|150582.9|150240.9|150647.6|150305.6|150676.5|150334.5|150582.9|150240.9|6
1650494050000|2022-04-20 22:34:10|150650|150308|150646.8|150304.8|150657.6|150315.6|150637.7|150295.7|6
1650494060000|2022-04-20 22:34:20|150641.1|150299.1|150650.2|150308.2|150666.9|150324.9|150641.1|150299.1|5
1650494070000|2022-04-20 22:34:30|150646.8|150304.8|150601.9|150259.9|150646.8|150304.8|150601.9|150259.9|3
1650494080000|2022-04-20 22:34:40|150641.8|150299.8|150601.8|150259.8|150641.8|150299.8|150595.9|150253.9|6
1650494090000|2022-04-20 22:34:50|150596.4|150254.4|150583.6|150241.6|150596.4|150254.4|150583.6|150241.6|6
1650494100000|2022-04-20 22:35:00|150583.7|150241.7|150609.4|150267.4|150625.3|150283.3|150583.7|150241.7|5
1650494110000|2022-04-20 22:35:10|150689.6|150347.6|150660|150318|150689.6|150347.6|150660|150318|3
1650494120000|2022-04-20 22:35:20|150659|150317|150601.6|150259.6|150661.3|150319.3|150601.2|150259.2|7
1650494130000|2022-04-20 22:35:30|150596.1|150254.1|150591.7|150249.7|150596.8|150254.8|150591.7|150249.7|6
1650494140000|2022-04-20 22:35:40|150590.2|150248.2|150596.9|150254.9|150614.8|150272.8|150582.1|150240.1|5
1650494150000|2022-04-20 22:35:50|150598.7|150256.7|150592.2|150250.2|150598.9|150256.9|150592.2|150250.2|6
1650494160000|2022-04-20 22:36:00|150582.2|150240.2|150598.5|150256.5|150605|150263|150582.1|150240.1|10
1650494170000|2022-04-20 22:36:10|150610.2|150268.2|150591.2|150249.2|150610.2|150268.2|150591.2|150249.2|7
1650494180000|2022-04-20 22:36:20|150594|150252|150584.3|150242.3|150594|150252|150584.3|150242.3|4
1650494190000|2022-04-20 22:36:30|150583.1|150241.1|150599.1|150257.1|150608.1|150266.1|150583.1|150241.1|6
1650494200000|2022-04-20 22:36:40|150592.1|150250.1|150591.1|150249.1|150592.1|150250.1|150589.1|150247.1|4
1650494210000|2022-04-20 22:36:50|150603.4|150261.4|150604.3|150262.3|150604.3|150262.3|150603.4|150261.4|2
1650494220000|2022-04-20 22:37:00|150598.3|150256.3|150594.7|150252.7|150598.4|150256.4|150594.7|150252.7|3
1650494230000|2022-04-20 22:37:10|150583.7|150241.7|150586.5|150244.5|150624.2|150282.2|150583.7|150241.7|3
1650494240000|2022-04-20 22:37:20|150729.2|150387.2|150697.8|150355.8|150729.2|150387.2|150643.9|150301.9|5
1650494250000|2022-04-20 22:37:30|150673.1|150331.1|150647.1|150305.1|150688|150346|150647.1|150305.1|5
1650494260000|2022-04-20 22:37:40|150651|150309|150662|150320|150662|150320|150651|150309|3
1650494270000|2022-04-20 22:37:50|150599|150257|150597.9|150255.9|150610.4|150268.4|150597.9|150255.9|5
1650494280000|2022-04-20 22:38:00|150601.2|150259.2|150639.6|150297.6|150715.1|150373.1|150601.2|150259.2|8
1650494290000|2022-04-20 22:38:10|150644.1|150302.1|150597.6|150255.6|150647.1|150305.1|150597.6|150255.6|6
1650494300000|2022-04-20 22:38:20|150598.9|150256.9|150601.9|150259.9|150603.5|150261.5|150598.9|150256.9|4
1650494310000|2022-04-20 22:38:30|150608.1|150266.1|150605.1|150263.1|150612.7|150270.7|150605.1|150263.1|5
1650494320000|2022-04-20 22:38:40|150614.6|150272.6|150608|150266|150614.7|150272.7|150607.8|150265.8|6
1650494330000|2022-04-20 22:38:50|150601.5|150259.5|150606.5|150264.5|150606.5|150264.5|150599.2|150257.2|5
1650494340000|2022-04-20 22:39:00|150619.5|150277.5|150592.8|150250.8|150619.5|150277.5|150590.8|150248.8|8
1650494350000|2022-04-20 22:39:10|150613.4|150271.4|150602.9|150260.9|150615.1|150273.1|150602.9|150260.9|6
1650494360000|2022-04-20 22:39:20|150607.7|150265.7|150592.4|150250.4|150607.7|150265.7|150592.4|150250.4|4
1650494370000|2022-04-20 22:39:30|150593.6|150251.6|150605.4|150263.4|150610.1|150268.1|150593.6|150251.6|4
1650494380000|2022-04-20 22:39:40|150610.1|150268.1|150604.3|150262.3|150613.9|150271.9|150604.3|150262.3|6
1650494390000|2022-04-20 22:39:50|150603.1|150261.1|150590|150248|150603.1|150261.1|150586.8|150244.8|3
1650494400000|2022-04-20 22:40:00|150613.5|150271.5|150605.4|150263.4|150613.5|150271.5|150601.8|150259.8|7
1650494410000|2022-04-20 22:40:10|150608.2|150266.2|150608.8|150266.8|150611.7|150269.7|150606.4|150264.4|6
1650494420000|2022-04-20 22:40:20|150606.4|150264.4|150606.4|150264.4|150608.8|150266.8|150606.4|150264.4|3
1650494430000|2022-04-20 22:40:30|150620.2|150278.2|150614.4|150272.4|150620.2|150278.2|150614.4|150272.4|6
1650494440000|2022-04-20 22:40:40|150612.8|150270.8|150609|150267|150612.8|150270.8|150609|150267|2
1650494450000|2022-04-20 22:40:50|150605.2|150263.2|150596.5|150254.5|150605.2|150263.2|150596.5|150254.5|2
1650494460000|2022-04-20 22:41:00|150615.6|150273.6|150596.5|150254.5|150615.6|150273.6|150596.5|150254.5|6
1650494470000|2022-04-20 22:41:10|150595.4|150253.4|150602.8|150260.8|150614|150272|150593.9|150251.9|5
1650494480000|2022-04-20 22:41:20|150594.4|150252.4|150617.2|150275.2|150617.2|150275.2|150594.4|150252.4|5
1650494490000|2022-04-20 22:41:30|150609.6|150267.6|150598.8|150256.8|150609.6|150267.6|150597.2|150255.2|5
1650494500000|2022-04-20 22:41:40|150600.3|150258.3|150606.2|150264.2|150608.2|150266.2|150593.3|150251.3|7
1650494510000|2022-04-20 22:41:50|150616.3|150274.3|150606.5|150264.5|150616.3|150274.3|150606.5|150264.5|4
1650494520000|2022-04-20 22:42:00|150607.1|150265.1|150625.1|150283.1|150625.1|150283.1|150601|150259|10
1650494530000|2022-04-20 22:42:10|150622|150280|150616.1|150274.1|150622.1|150280.1|150616.1|150274.1|5
1650494540000|2022-04-20 22:42:20|150599.9|150257.9|150612.2|150270.2|150640.7|150298.7|150599.9|150257.9|7
1650494550000|2022-04-20 22:42:30|150612.5|150270.5|150603.1|150261.1|150616.2|150274.2|150602.2|150260.2|5
1650494560000|2022-04-20 22:42:40|150603.4|150261.4|150591.6|150249.6|150603.4|150261.4|150590.4|150248.4|3
1650494570000|2022-04-20 22:42:50|150590.4|150248.4|150591.6|150249.6|150591.6|150249.6|150590.4|150248.4|2
1650494580000|2022-04-20 22:43:00|150592.1|150250.1|150600.2|150258.2|150602.9|150260.9|150590.6|150248.6|8
1650494590000|2022-04-20 22:43:10|150593.4|150251.4|150587.1|150245.1|150593.4|150251.4|150585.9|150243.9|5
1650494600000|2022-04-20 22:43:20|150585.7|150243.7|150586.5|150244.5|150587.4|150245.4|150585.7|150243.7|8
1650494610000|2022-04-20 22:43:30|150587.8|150245.8|150599.7|150257.7|150603.4|150261.4|150587.6|150245.6|6
1650494620000|2022-04-20 22:43:40|150593.1|150251.1|150586.5|150244.5|150593.1|150251.1|150586.5|150244.5|4
1650494630000|2022-04-20 22:43:50|150584.6|150242.6|150590.3|150248.3|150599.3|150257.3|150584.6|150242.6|7
1650494640000|2022-04-20 22:44:00|150590.5|150248.5|150602|150260|150608.9|150266.9|150584|150242|8
1650494650000|2022-04-20 22:44:10|150599.6|150257.6|150592.9|150250.9|150599.6|150257.6|150592.9|150250.9|3
1650494660000|2022-04-20 22:44:20|150594.2|150252.2|150588.5|150246.5|150594.2|150252.2|150584.2|150242.2|5
1650494670000|2022-04-20 22:44:30|150618.8|150276.8|150589.9|150247.9|150618.8|150276.8|150589.9|150247.9|5
1650494680000|2022-04-20 22:44:40|150591.2|150249.2|150591.1|150249.1|150591.2|150249.2|150591.1|150249.1|2
1650494690000|2022-04-20 22:44:50|150615.7|150273.7|150591.1|150249.1|150618.8|150276.8|150591.1|150249.1|4
1650494700000|2022-04-20 22:45:00|150588.5|150246.5|150576.5|150234.5|150644.6|150302.6|150570.5|150228.5|26
1650494710000|2022-04-20 22:45:10|150576.9|150234.9|150590.7|150248.7|150597.1|150255.1|150564.4|150222.4|16
1650494720000|2022-04-20 22:45:20|150559.1|150217.1|150587.4|150245.4|150587.4|150245.4|150559.1|150217.1|10
1650494730000|2022-04-20 22:45:30|150575.6|150233.6|150587.1|150245.1|150587.1|150245.1|150574.2|150232.2|6
1650494740000|2022-04-20 22:45:40|150569.6|150227.6|150575.6|150233.6|150604.6|150262.6|150569.6|150227.6|11
1650494750000|2022-04-20 22:45:50|150576.2|150234.2|150585.4|150243.4|150588.2|150246.2|150575.8|150233.8|8
1650494760000|2022-04-20 22:46:00|150579.9|150237.9|150580.5|150238.5|150607.6|150265.6|150571.5|150229.5|18
1650494770000|2022-04-20 22:46:10|150583.9|150241.9|150583.9|150241.9|150583.9|150241.9|150583.9|150241.9|1
1650494780000|2022-04-20 22:46:20|150583.3|150241.3|150621.6|150279.6|150638.9|150296.9|150581.6|150239.6|10
1650494790000|2022-04-20 22:46:30|150583|150241|150583.4|150241.4|150591|150249|150581.8|150239.8|6
1650494800000|2022-04-20 22:46:40|150616.5|150274.5|150580.8|150238.8|150621.6|150279.6|150580.7|150238.7|7
1650494810000|2022-04-20 22:46:50|150581.2|150239.2|150598.1|150256.1|150776.6|150434.6|150581.2|150239.2|7
1650494820000|2022-04-20 22:47:00|150594.7|150252.7|150575.8|150233.8|150611.3|150269.3|150574.4|150232.4|18
1650494830000|2022-04-20 22:47:10|150572.5|150230.5|150569.7|150227.7|150589.7|150247.7|150569.7|150227.7|8
1650494840000|2022-04-20 22:47:20|150570.2|150228.2|150591|150249|150591|150249|150570.2|150228.2|5
1650494850000|2022-04-20 22:47:30|150569.9|150227.9|150587.1|150245.1|150587.6|150245.6|150568.1|150226.1|7
1650494860000|2022-04-20 22:47:40|150581.8|150239.8|150573.2|150231.2|150586.7|150244.7|150573.2|150231.2|5
1650494870000|2022-04-20 22:47:50|150567.4|150225.4|150571.9|150229.9|150573|150231|150567.4|150225.4|3
1650494880000|2022-04-20 22:48:00|150571.4|150229.4|150585.5|150243.5|150587|150245|150570|150228|6
1650494890000|2022-04-20 22:48:10|150561.6|150219.6|150775.7|150433.7|150775.7|150433.7|150561.6|150219.6|4
1650494900000|2022-04-20 22:48:20|150572|150230|150573.5|150231.5|150586.6|150244.6|150570.5|150228.5|6
1650494910000|2022-04-20 22:48:30|150570|150228|150568.8|150226.8|150570|150228|150568.8|150226.8|2
1650494920000|2022-04-20 22:48:40|150775.6|150433.6|150565.9|150223.9|150775.6|150433.6|150564.5|150222.5|10
1650494930000|2022-04-20 22:48:50|150566.3|150224.3|150580.3|150238.3|150592.5|150250.5|150553.4|150211.4|21
1650494940000|2022-04-20 22:49:00|150577.5|150235.5|150569.9|150227.9|150586|150244|150568.4|150226.4|6
1650494950000|2022-04-20 22:49:10|150777.3|150435.3|150602|150260|150777.5|150435.5|150569.9|150227.9|7
1650494960000|2022-04-20 22:49:20|150777.7|150435.7|150778|150436|150778|150436|150571.8|150229.8|9
1650494970000|2022-04-20 22:49:30|150571.5|150229.5|150582.3|150240.3|150601.2|150259.2|150569.6|150227.6|13
1650494980000|2022-04-20 22:49:40|150569.6|150227.6|150782.1|150440.1|150782.1|150440.1|150569.6|150227.6|25
1650494990000|2022-04-20 22:49:50|150782.3|150440.3|150581.4|150239.4|150782.3|150440.3|150581.4|150239.4|5
1650495000000|2022-04-20 22:50:00|150789.4|150447.4|150588.9|150246.9|150792.9|150450.9|150588.9|150246.9|18
1650495010000|2022-04-20 22:50:10|150591|150249|150593.8|150251.8|150607.6|150265.6|150580.7|150238.7|14
1650495020000|2022-04-20 22:50:20|150587.8|150245.8|150593.8|150251.8|150603|150261|150579.6|150237.6|15
1650495030000|2022-04-20 22:50:30|150582.4|150240.4|150583.5|150241.5|150593.8|150251.8|150579.5|150237.5|23
1650495040000|2022-04-20 22:50:40|150584.5|150242.5|150581.4|150239.4|150598.4|150256.4|150581.4|150239.4|14
1650495050000|2022-04-20 22:50:50|150598.4|150256.4|150589.1|150247.1|150598.4|150256.4|150581.4|150239.4|6
1650495060000|2022-04-20 22:51:00|150581.4|150239.4|150578.4|150236.4|150603|150261|150575.5|150233.5|21
1650495070000|2022-04-20 22:51:10|150570.7|150228.7|150581.4|150239.4|150581.4|150239.4|150561.5|150219.5|13
1650495080000|2022-04-20 22:51:20|150571.9|150229.9|150582.1|150240.1|150607.6|150265.6|150566.1|150224.1|12
1650495090000|2022-04-20 22:51:30|150584.5|150242.5|150584.5|150242.5|150590.6|150248.6|150573.3|150231.3|17
1650495100000|2022-04-20 22:51:40|150585.6|150243.6|150581.8|150239.8|150588.8|150246.8|150537.5|150195.5|15
1650495110000|2022-04-20 22:51:50|150565.9|150223.9|150573|150231|150581.8|150239.8|150563.9|150221.9|8
1650495120000|2022-04-20 22:52:00|150568.4|150226.4|150582.7|150240.7|150590.4|150248.4|150562.1|150220.1|10
1650495130000|2022-04-20 22:52:10|150583.5|150241.5|150589.4|150247.4|150589.4|150247.4|150582.7|150240.7|3
1650495140000|2022-04-20 22:52:20|150590.5|150248.5|150582.7|150240.7|150590.5|150248.5|150562.1|150220.1|16
1650495150000|2022-04-20 22:52:30|150586.3|150244.3|150594.1|150252.1|150594.1|150252.1|150575.2|150233.2|20
1650495160000|2022-04-20 22:52:40|150575.7|150233.7|150589.4|150247.4|150589.4|150247.4|150575.2|150233.2|10
1650495170000|2022-04-20 22:52:50|150592|150250|150583.8|150241.8|150597.9|150255.9|150583.5|150241.5|9
1650495180000|2022-04-20 22:53:00|150583.5|150241.5|150792.1|150450.1|150792.8|150450.8|150582.9|150240.9|10
1650495190000|2022-04-20 22:53:10|150792|150450|150591|150249|150792|150450|150582.9|150240.9|14
1650495200000|2022-04-20 22:53:20|150584.1|150242.1|150788.6|150446.6|150789.1|150447.1|150584.1|150242.1|7
1650495210000|2022-04-20 22:53:30|150788.5|150446.5|150591.7|150249.7|150788.5|150446.5|150584.1|150242.1|8
1650495220000|2022-04-20 22:53:40|150587.9|150245.9|150704.4|150362.4|150710.5|150368.5|150587.9|150245.9|9
1650495230000|2022-04-20 22:53:50|150713.3|150371.3|150614.3|150272.3|150791.2|150449.2|150595.7|150253.7|30
1650495240000|2022-04-20 22:54:00|150614.2|150272.2|150601.1|150259.1|150614.2|150272.2|150598.8|150256.8|13
1650495250000|2022-04-20 22:54:10|150601|150259|150598|150256|150606.6|150264.6|150596.5|150254.5|15
1650495260000|2022-04-20 22:54:20|150599.6|150257.6|150600|150258|150611.4|150269.4|150597.1|150255.1|19
1650495270000|2022-04-20 22:54:30|150600.1|150258.1|150606|150264|150618.3|150276.3|150599.4|150257.4|16
1650495280000|2022-04-20 22:54:40|150592.4|150250.4|150604.7|150262.7|150609.1|150267.1|150586.4|150244.4|21
1650495290000|2022-04-20 22:54:50|150606.4|150264.4|150603.1|150261.1|150606.5|150264.5|150601.2|150259.2|12
1650495300000|2022-04-20 22:55:00|150596.7|150254.7|150596|150254|150612.8|150270.8|150594.8|150252.8|24
1650495310000|2022-04-20 22:55:10|150598|150256|150597.9|150255.9|150687.7|150345.7|150597|150255|18
1650495320000|2022-04-20 22:55:20|150594.6|150252.6|150588.4|150246.4|150653.5|150311.5|150588.4|150246.4|11
1650495330000|2022-04-20 22:55:30|150586|150244|150588.6|150246.6|150600.3|150258.3|150586|150244|12
1650495340000|2022-04-20 22:55:40|150590.8|150248.8|150594.1|150252.1|150596.7|150254.7|150586.6|150244.6|9
1650495350000|2022-04-20 22:55:50|150583.8|150241.8|150587.3|150245.3|150587.3|150245.3|150582.7|150240.7|10
1650495360000|2022-04-20 22:56:00|150589.3|150247.3|150595.8|150253.8|150595.9|150253.9|150586|150244|9
1650495370000|2022-04-20 22:56:10|150593.5|150251.5|150595.9|150253.9|150597.9|150255.9|150592.5|150250.5|11
1650495380000|2022-04-20 22:56:20|150593.6|150251.6|150579|150237|150597|150255|150579|150237|9
1650495390000|2022-04-20 22:56:30|150584.6|150242.6|150594.8|150252.8|150656.5|150314.5|150579.6|150237.6|21
1650495400000|2022-04-20 22:56:40|150596.3|150254.3|150593.2|150251.2|150598.1|150256.1|150591.1|150249.1|15
1650495410000|2022-04-20 22:56:50|150589.1|150247.1|150593.5|150251.5|150596.9|150254.9|150589.1|150247.1|9
1650495420000|2022-04-20 22:57:00|150595.1|150253.1|150595.4|150253.4|150604|150262|150589.4|150247.4|13
1650495430000|2022-04-20 22:57:10|150593.7|150251.7|150586.3|150244.3|150595.6|150253.6|150586.3|150244.3|13
1650495440000|2022-04-20 22:57:20|150585.3|150243.3|150582.2|150240.2|150589.4|150247.4|150577.6|150235.6|11
1650495450000|2022-04-20 22:57:30|150581.1|150239.1|150579|150237|150583.1|150241.1|150579|150237|6
1650495460000|2022-04-20 22:57:40|150581.6|150239.6|150590.6|150248.6|150590.8|150248.8|150581.6|150239.6|10
1650495470000|2022-04-20 22:57:50|150592|150250|150588.1|150246.1|150594.3|150252.3|150586.9|150244.9|7
1650495480000|2022-04-20 22:58:00|150594.6|150252.6|150590.6|150248.6|150596.9|150254.9|150590.6|150248.6|6
1650495490000|2022-04-20 22:58:10|150577.3|150235.3|150585.5|150243.5|150587|150245|150573.2|150231.2|9
1650495500000|2022-04-20 22:58:20|150597.5|150255.5|150597|150255|150599.9|150257.9|150591.1|150249.1|6
1650495510000|2022-04-20 22:58:30|150591.3|150249.3|150590|150248|150596.4|150254.4|150590|150248|6
1650495520000|2022-04-20 22:58:40|150588.6|150246.6|150582.6|150240.6|150588.6|150246.6|150568.1|150226.1|7
1650495530000|2022-04-20 22:58:50|150587.6|150245.6|150578.3|150236.3|150593.1|150251.1|150578.3|150236.3|8
1650495540000|2022-04-20 22:59:00|150580.7|150238.7|150591.1|150249.1|150591.1|150249.1|150580.7|150238.7|3
1650495550000|2022-04-20 22:59:10|150584.2|150242.2|150593.9|150251.9|150600|150258|150583.6|150241.6|6
1650495560000|2022-04-20 22:59:20|150590.4|150248.4|150597.3|150255.3|150597.3|150255.3|150586.5|150244.5|4
1650495570000|2022-04-20 22:59:30|150586.7|150244.7|150583.1|150241.1|150586.7|150244.7|150583.1|150241.1|2
1650495580000|2022-04-20 22:59:40|150595.5|150253.5|150595.5|150253.5|150595.5|150253.5|150595.5|150253.5|1
1650495590000|2022-04-20 22:59:50|150586.7|150244.7|150598.6|150256.6|150601.3|150259.3|150585.3|150243.3|4
1650495600000|2022-04-20 23:00:00|150572.5|150230.5|150652.9|150310.9|150680|150338|150572.5|150230.5|29
1650495610000|2022-04-20 23:00:10|150624.3|150282.3|150628.8|150286.8|150651.7|150309.7|150618.7|150276.7|31
1650495620000|2022-04-20 23:00:20|150624|150282|150628.8|150286.8|150634.3|150292.3|150588.7|150246.7|24
1650495630000|2022-04-20 23:00:30|150628.7|150286.7|150667.5|150325.5|150667.5|150325.5|150628.7|150286.7|24
1650495640000|2022-04-20 23:00:40|150676.6|150334.6|150687.6|150345.6|150701.5|150359.5|150629.8|150287.8|17
1650495650000|2022-04-20 23:00:50|150646.6|150304.6|150657.1|150315.1|150672.6|150330.6|150604.1|150262.1|21
1650495660000|2022-04-20 23:01:00|150665.2|150323.2|150642.7|150300.7|150666.6|150324.6|150617.6|150275.6|22
1650495670000|2022-04-20 23:01:10|150649.3|150307.3|150643.1|150301.1|150674.9|150332.9|150629.8|150287.8|18
1650495680000|2022-04-20 23:01:20|150634|150292|150627|150285|150651.2|150309.2|150627|150285|18
1650495690000|2022-04-20 23:01:30|150626.5|150284.5|150590.3|150248.3|150644.4|150302.4|150585.1|150243.1|22
1650495700000|2022-04-20 23:01:40|150592.7|150250.7|150595.8|150253.8|150600.8|150258.8|150583.5|150241.5|17
1650495710000|2022-04-20 23:01:50|150594.7|150252.7|150593|150251|150608.2|150266.2|150592.3|150250.3|21
1650495720000|2022-04-20 23:02:00|150601.6|150259.6|150597.6|150255.6|150609.7|150267.7|150595|150253|13
1650495730000|2022-04-20 23:02:10|150597|150255|150602.6|150260.6|150606.2|150264.2|150595|150253|23
1650495740000|2022-04-20 23:02:20|150602.8|150260.8|150599.7|150257.7|150618|150276|150589.4|150247.4|22
1650495750000|2022-04-20 23:02:30|150620.2|150278.2|150629.7|150287.7|150629.7|150287.7|150590.8|150248.8|28
1650495760000|2022-04-20 23:02:40|150616.4|150274.4|150620.7|150278.7|150620.7|150278.7|150599.1|150257.1|14
1650495770000|2022-04-20 23:02:50|150619.3|150277.3|150610.8|150268.8|150619.3|150277.3|150601.1|150259.1|16
1650495780000|2022-04-20 23:03:00|150611|150269|150615|150273|150615.7|150273.7|150605.1|150263.1|18
1650495790000|2022-04-20 23:03:10|150614.1|150272.1|150614.3|150272.3|150617.4|150275.4|150606.9|150264.9|10
1650495800000|2022-04-20 23:03:20|150613.9|150271.9|150616.7|150274.7|150616.7|150274.7|150598.2|150256.2|13
1650495810000|2022-04-20 23:03:30|150613.2|150271.2|150602.7|150260.7|150613.2|150271.2|150598.9|150256.9|22
1650495820000|2022-04-20 23:03:40|150599.4|150257.4|150616.1|150274.1|150619.7|150277.7|150596.4|150254.4|18
1650495830000|2022-04-20 23:03:50|150605.4|150263.4|150616.6|150274.6|150616.6|150274.6|150599.2|150257.2|11
1650495840000|2022-04-20 23:04:00|150616.7|150274.7|150624.9|150282.9|150627.2|150285.2|150607.6|150265.6|18
1650495850000|2022-04-20 23:04:10|150609.6|150267.6|150603.1|150261.1|150610.9|150268.9|150603.1|150261.1|15
1650495860000|2022-04-20 23:04:20|150601.7|150259.7|150601.9|150259.9|150610.3|150268.3|150601.7|150259.7|11
1650495870000|2022-04-20 23:04:30|150602|150260|150603|150261|150641.4|150299.4|150599.3|150257.3|8
1650495880000|2022-04-20 23:04:40|150583.7|150241.7|150603.2|150261.2|150624.7|150282.7|150580.6|150238.6|10
1650495890000|2022-04-20 23:04:50|150596|150254|150606.3|150264.3|150606.3|150264.3|150595.8|150253.8|5
1650495900000|2022-04-20 23:05:00|150600.7|150258.7|150613|150271|150614.9|150272.9|150600.7|150258.7|19
1650495910000|2022-04-20 23:05:10|150617.1|150275.1|150616.8|150274.8|150641.7|150299.7|150604.2|150262.2|24
1650495920000|2022-04-20 23:05:20|150612|150270|150605.1|150263.1|150632|150290|150587.8|150245.8|22
1650495930000|2022-04-20 23:05:30|150615.1|150273.1|150629|150287|150632.1|150290.1|150596.8|150254.8|14
1650495940000|2022-04-20 23:05:40|150616.7|150274.7|150612.4|150270.4|150629.7|150287.7|150595.5|150253.5|16
1650495950000|2022-04-20 23:05:50|150622.3|150280.3|150610.5|150268.5|150622.3|150280.3|150605.1|150263.1|15
1650495960000|2022-04-20 23:06:00|150605.3|150263.3|150627.3|150285.3|150633.4|150291.4|150605.3|150263.3|12
1650495970000|2022-04-20 23:06:10|150618.4|150276.4|150654.3|150312.3|150654.3|150312.3|150612.2|150270.2|31
1650495980000|2022-04-20 23:06:20|150605.9|150263.9|150607.7|150265.7|150637.7|150295.7|150605.9|150263.9|6
1650495990000|2022-04-20 23:06:30|150617.3|150275.3|150627.2|150285.2|150638.5|150296.5|150593.2|150251.2|26
1650496000000|2022-04-20 23:06:40|150629.6|150287.6|150614|150272|150683|150341|150607.8|150265.8|27
1650496010000|2022-04-20 23:06:50|150615.8|150273.8|150556.1|150214.1|150629.1|150287.1|150555.1|150213.1|19
1650496020000|2022-04-20 23:07:00|150554.6|150212.6|150533.3|150191.3|150554.6|150212.6|150527|150185|40
1650496030000|2022-04-20 23:07:10|150533.4|150191.4|150530.5|150188.5|150541.6|150199.6|150526.7|150184.7|30
1650496040000|2022-04-20 23:07:20|150528.2|150186.2|150525.8|150183.8|150533.1|150191.1|150516.4|150182.7|30
1650496050000|2022-04-20 23:07:30|150527.5|150185.5|150587.7|150245.7|150605.1|150263.1|150526.6|150184.6|26
1650496060000|2022-04-20 23:07:40|150588.2|150246.2|150591.3|150249.3|150596.7|150254.7|150586.7|150244.7|23
1650496070000|2022-04-20 23:07:50|150586.9|150244.9|150572.4|150230.4|150586.9|150244.9|150567.8|150225.8|23
1650496080000|2022-04-20 23:08:00|150572.1|150230.1|150555.5|150213.5|150585.1|150243.1|150545.9|150203.9|24
1650496090000|2022-04-20 23:08:10|150554.7|150212.7|150552.3|150210.3|150557.9|150215.9|150547.3|150205.3|22
1650496100000|2022-04-20 23:08:20|150552.1|150210.1|150554.3|150212.3|150557.6|150215.6|150544.5|150202.5|21
1650496110000|2022-04-20 23:08:30|150554.2|150212.2|150541|150199.9|150561.6|150219.6|150528.7|150198.7|20
1650496120000|2022-04-20 23:08:40|150547.9|150205.9|150532|150199.6|150553|150211|150532|150196.2|17
1650496130000|2022-04-20 23:08:50|150542.8|150201.8|150541.5|150199.5|150548.3|150206.3|150536.9|150194.9|20
1650496140000|2022-04-20 23:09:00|150541|150199|150523.3|150211.7|150542|150215.8|150516|150195.6|26
1650496150000|2022-04-20 23:09:10|150516.7|150213.8|150525|150216.3|150536.7|150217.2|150513.8|150207.1|22
1650496160000|2022-04-20 23:09:20|150517.8|150213.4|150519.3|150224|150563.9|150239.1|150453.2|150205.5|18
1650496170000|2022-04-20 23:09:30|150526.7|150201.8|150549.4|150207.6|150556.4|150222.5|150513.8|150195.2|13
1650496180000|2022-04-20 23:09:40|150547.1|150208.2|150543.8|150201.8|150555.3|150223.3|150517.9|150193|14
1650496190000|2022-04-20 23:09:50|150544.6|150202.6|150513.7|150227.2|150544.6|150227.2|150512.6|150193.9|19
1650496200000|2022-04-20 23:10:00|150511.5|150230.3|150520.4|150212.2|150534.7|150230.3|150506.7|150212.2|15
1650496210000|2022-04-20 23:10:10|150518.6|150217.2|150518.6|150219.2|150544.5|150223.3|150507.7|150209.5|16
1650496220000|2022-04-20 23:10:20|150502.4|150220.8|150510.7|150226.5|150550.5|150232.4|150500.3|150207.1|19
1650496230000|2022-04-20 23:10:30|150524.6|150227.8|150500.4|150221.6|150536.2|150231.4|150468.4|150209.5|19
1650496240000|2022-04-20 23:10:40|150529.2|150227.7|150534.2|150206.6|150539|150227.7|150511.5|150193.2|18
1650496250000|2022-04-20 23:10:50|150539.6|150211.4|150543.5|150201.5|150546|150216.2|150530.6|150201.5|12
1650496260000|2022-04-20 23:11:00|150538.7|150196.7|150503.4|150218|150543.8|150226.5|150503.4|150196.7|13
1650496270000|2022-04-20 23:11:10|150500.9|150216.7|150494.4|150243.3|150515.3|150255|150458.7|150216.7|18
1650496280000|2022-04-20 23:11:20|150494.9|150239.7|150511.3|150232|150528.2|150243.7|150479|150230.3|14
1650496290000|2022-04-20 23:11:30|150495.1|150233.5|150525.4|150197.4|150526.3|150240.4|150490.9|150196.5|15
1650496300000|2022-04-20 23:11:40|150545.1|150203.1|150536.4|150216.9|150545.1|150223.1|150513.1|150203.1|6
1650496310000|2022-04-20 23:11:50|150536.3|150217|150519|150232.5|150564.9|150238.7|150517.4|150214.3|10
1650496320000|2022-04-20 23:12:00|150512.8|150235.4|150487.3|150232.8|150523|150244.1|150483.6|150199.4|14
1650496330000|2022-04-20 23:12:10|150479.3|150230.9|150515.1|150217.8|150532.9|150237.7|150479.3|150197.6|11
1650496340000|2022-04-20 23:12:20|150509.7|150216.4|150495.8|150227.5|150547.8|150227.9|150495.8|150201.5|15
1650496350000|2022-04-20 23:12:30|150495.2|150227.2|150478.9|150248.9|150533.4|150252.4|150460.5|150186.8|13
1650496360000|2022-04-20 23:12:40|150475|150253|150501.5|150232.3|150508.7|150253|150475|150223.8|12
1650496370000|2022-04-20 23:12:50|150497.1|150227.3|150505.1|150234.9|150509.7|150238.2|150497.1|150227.3|10
1650496380000|2022-04-20 23:13:00|150501.6|150239.1|150485.1|150243.6|150503.5|150247|150479.8|150237.7|9
1650496390000|2022-04-20 23:13:10|150487.9|150250.7|150491.3|150244.5|150506.7|150250.7|150486.2|150242.6|13
1650496400000|2022-04-20 23:13:20|150491.2|150244.6|150530.1|150199.7|150532|150245.9|150488.4|150189.9|9
1650496410000|2022-04-20 23:13:30|150541.3|150208.4|150492|150220.2|150541.3|150228.6|150485.9|150204.9|11
1650496420000|2022-04-20 23:13:40|150497.5|150220.8|150500.5|150231.6|150523.1|150238.1|150489.6|150211.8|10
1650496430000|2022-04-20 23:13:50|150496.3|150231.1|150516.2|150231.6|150516.2|150234.3|150496.3|150230.6|9
1650496440000|2022-04-20 23:14:00|150536.5|150221.1|150498|150203.2|150541.8|150243.8|150458.2|150190.1|19
1650496450000|2022-04-20 23:14:10|150486.9|150208.9|150490.3|150211.1|150507.6|150250.3|150458.6|150202.3|12
1650496460000|2022-04-20 23:14:20|150515|150231.4|150505.9|150230.8|150549.1|150231.4|150505.9|150186.6|8
1650496470000|2022-04-20 23:14:30|150518.8|150232.4|150520.6|150221.1|150525|150233.8|150494.9|150220.2|7
1650496480000|2022-04-20 23:14:40|150495.4|150233.4|150492.1|150224.6|150515.2|150239.3|150489.4|150210.2|6
1650496490000|2022-04-20 23:14:50|150491.1|150220.1|150405.7|150275.7|150491.1|150282|150405.7|150220.1|8
1650496500000|2022-04-20 23:15:00|150449.1|150232.1|150464.5|150236.8|150484|150246.9|150446.4|150229.4|16
1650496510000|2022-04-20 23:15:10|150463.4|150238.6|150488.3|150180.4|150488.3|150238.6|150454.2|150180.4|8
1650496520000|2022-04-20 23:15:20|150482|150205.8|150469.9|150214|150500.9|150223.1|150465.9|150205.8|9
1650496530000|2022-04-20 23:15:30|150467.4|150234.4|150462.6|150240.4|150489.1|150240.4|150458|150234.4|5
1650496540000|2022-04-20 23:15:40|150469.1|150228.3|150448.9|150242.6|150469.1|150275.2|150405.2|150228.3|6
1650496550000|2022-04-20 23:15:50|150450.9|150237.6|150459.8|150232.8|150467.8|150237.6|150450.9|150223|6
1650496560000|2022-04-20 23:16:00|150456.8|150234.6|150490.3|150202.1|150503.3|150238.7|150441.9|150151.6|22
1650496570000|2022-04-20 23:16:10|150482.2|150205.1|150499.6|150208.3|150532.7|150216.9|150482.2|150185.8|7
1650496580000|2022-04-20 23:16:20|150498.5|150205.6|150525.5|150197.6|150525.5|150215.3|150498.5|150192.3|8
1650496590000|2022-04-20 23:16:30|150528.3|150188|150478.5|150199.8|150528.3|150210.6|150468.3|150167.7|15
1650496600000|2022-04-20 23:16:40|150466.3|150245.5|150503|150223.3|150524.1|150245.5|150466.3|150187.2|4
1650496610000|2022-04-20 23:16:50|150465.9|150238.5|150464.8|150238.5|150475.4|150238.5|150464.7|150232.9|6
1650496620000|2022-04-20 23:17:00|150463|150238.6|150460.6|150218.2|150491.8|150277.1|150405.8|150208.8|16
1650496630000|2022-04-20 23:17:10|150479.1|150201.1|150471.3|150214|150494.7|150219.4|150458.3|150184|9
1650496640000|2022-04-20 23:17:20|150468.9|150205.6|150486.4|150210.9|150486.4|150225|150461.3|150205.6|8
1650496650000|2022-04-20 23:17:30|150484|150212.4|150464.9|150237.5|150487.1|150243.9|150462.3|150198.8|8
1650496660000|2022-04-20 23:17:40|150463.4|150237.6|150492.2|150241.5|150492.2|150272.7|150399.9|150237.6|6
1650496670000|2022-04-20 23:17:50|150461.5|150248.5|150461.5|150234.8|150468.7|150248.5|150461.5|150230.7|4
1650496680000|2022-04-20 23:18:00|150448.2|150241.9|150464|150209.7|150468.9|150244.2|150447.7|150205.3|8
1650496690000|2022-04-20 23:18:10|150460.6|150220.2|150474.7|150202.9|150480.5|150220.2|150460.6|150196.4|5
1650496700000|2022-04-20 23:18:20|150471.9|150206.4|150514.7|150204.6|150514.7|150215.9|150471.9|150204.6|3
1650496710000|2022-04-20 23:18:30|150499.4|150211.8|150404.5|150274.5|150499.8|150274.5|150403.6|150205.5|9
1650496720000|2022-04-20 23:18:40|150455.1|150221.7|150490.9|150173.6|150490.9|150236.4|150444.7|150173.6|6
1650496730000|2022-04-20 23:18:50|150460.7|150209|150453.6|150222|150460.7|150222|150453.6|150209|5
1650496740000|2022-04-20 23:19:00|150403.9|150273.9|150455.5|150196.6|150477.5|150276.2|150403.9|150158.3|9
1650496750000|2022-04-20 23:19:10|150456.1|150192.1|150450|150210.9|150459.4|150210.9|150446.3|150192.1|7
1650496760000|2022-04-20 23:19:20|150451.4|150207|150440.1|150234.9|150457.7|150234.9|150440.1|150202.2|3
1650496770000|2022-04-20 23:19:30|150402.7|150272.7|150440.4|150229.4|150449.1|150274.7|150402.7|150219.9|9
1650496780000|2022-04-20 23:19:40|150441.7|150227|150399.5|150269.5|150450.8|150273.4|150399.5|150218.3|4
1650496790000|2022-04-20 23:19:50|150404.1|150274.1|150405|150275|150405|150275|150403.5|150273.5|7
1650496800000|2022-04-20 23:20:00|150404.1|150274.1|150450.5|150197.8|150466.1|150274.1|150404.1|150148.1|6
1650496810000|2022-04-20 23:20:10|150455.9|150198.9|150452.9|150209|150461.6|150209|150452.9|150192.1|6
1650496820000|2022-04-20 23:20:20|150456.9|150201.4|150435.7|150229.6|150456.9|150231.5|150435.7|150201.4|6
1650496830000|2022-04-20 23:20:30|150399.3|150269.3|150412.5|150282.5|150462.6|150284.7|150399.3|150253.1|6
1650496840000|2022-04-20 23:20:40|150442|150232.8|150464.9|150205.8|150464.9|150270.8|150400.8|150205.8|7
1650496850000|2022-04-20 23:20:50|150444.5|150233.4|150452.1|150221.3|150452.1|150233.4|150444.5|150221.3|2
1650496860000|2022-04-20 23:21:00|150442.3|150235.9|150452.4|150197.4|150462.5|150235.9|150442.3|150151.4|8
1650496870000|2022-04-20 23:21:10|150447|150207.5|150446.3|150220.5|150462.6|150270.1|150399.9|150193.6|9
1650496880000|2022-04-20 23:21:20|150444.6|150223.9|150451.4|150213.7|150451.4|150228.1|150440.6|150213.7|5
1650496890000|2022-04-20 23:21:30|150446.3|150221|150401.1|150271.1|150453.5|150271.1|150401|150214.1|7
1650496900000|2022-04-20 23:21:40|150401|150271|150456.2|150211.2|150473.9|150271|150401|150188.5|6
1650496910000|2022-04-20 23:21:50|150451.8|150216.5|150456.1|150212.5|150462|150216.5|150451.8|150206.1|4
1650496920000|2022-04-20 23:22:00|150451.8|150216.5|150480.2|150187.3|150481.3|150220.1|150449.9|150185.7|8
1650496930000|2022-04-20 23:22:10|150449.6|150225.1|150403.7|150273.7|150449.6|150274.3|150403.7|150225.1|3
1650496940000|2022-04-20 23:22:20|150454.7|150221|150436.1|150235.9|150454.7|150235.9|150436.1|150221|7
1650496950000|2022-04-20 23:22:30|150436.3|150228.3|150441|150223.6|150449|150268.3|150397.8|150214.2|9
1650496960000|2022-04-20 23:22:40|150440.4|150226|150468.6|150196.9|150468.6|150232.4|150435.5|150196.9|7
1650496970000|2022-04-20 23:22:50|150465.5|150200.4|150461.3|150200.7|150487.6|150200.7|150461.3|150175|3
1650496980000|2022-04-20 23:23:00|150457.6|150206.5|150463.8|150207|150469.4|150207|150457.6|150162.2|6
1650496990000|2022-04-20 23:23:10|150448.3|150230.5|150467.6|150200|150468.7|150230.5|150448.3|150199.2|13
1650497000000|2022-04-20 23:23:20|150467.7|150199.9|150462|150203.2|150467.7|150216.1|150454.4|150199.8|22
1650497010000|2022-04-20 23:23:30|150462.1|150203.1|150484.6|150175.1|150486.1|150206.5|150459.4|150173.2|24
1650497020000|2022-04-20 23:23:40|150484.7|150178|150465.8|150196.6|150484.7|150217.9|150445.6|150177.9|19
1650497030000|2022-04-20 23:23:50|150463.2|150199.8|150469.9|150193.5|150469.9|150211|150455.3|150193.5|15
1650497040000|2022-04-20 23:24:00|150467.7|150196.3|150465|150205.4|150467.7|150205.5|150461.4|150196.3|14
1650497050000|2022-04-20 23:24:10|150465.1|150215.7|150466.3|150199.5|150466.8|150215.7|150456.6|150199.5|13
1650497060000|2022-04-20 23:24:20|150468.1|150197.2|150445.8|150221.8|150470.4|150221.8|150445.8|150195.9|13
1650497070000|2022-04-20 23:24:30|150449.4|150217.4|150449.7|150215.7|150459.4|150217.4|150449.4|150204.5|8
1650497080000|2022-04-20 23:24:40|150455.7|150208.3|150453.6|150214.4|150466.4|150214.4|150453.6|150197.9|8
1650497090000|2022-04-20 23:24:50|150458.8|150207.4|150458.6|150208.6|150461.3|150211.3|150455.6|150205.7|6
1650497100000|2022-04-20 23:25:00|150466.8|150199.4|150451.7|150199.1|150468.5|150223.2|150448|150173|9
1650497110000|2022-04-20 23:25:10|150467.4|150182|150481.4|150178.9|150481.4|150184|150463.3|150172.3|5
1650497120000|2022-04-20 23:25:20|150450.9|150218.2|150495.3|150171.8|150500.9|150218.2|150450.9|150164.7|6
1650497130000|2022-04-20 23:25:30|150490.5|150176|150462.1|150202.9|150490.5|150207.1|150457.6|150176|6
1650497140000|2022-04-20 23:25:40|150446.6|150224|150440.3|150231.6|150446.6|150231.6|150440.3|150224|4
1650497150000|2022-04-20 23:25:50|150455.8|150211.6|150463.3|150205.1|150463.3|150273.6|150403.5|150205.1|4
1650497160000|2022-04-20 23:26:00|150455|150215.1|150441.6|150233.7|150484.1|150236.5|150439.3|150182.5|5
1650497170000|2022-04-20 23:26:10|150439.7|150235.6|150452.7|150197.9|150452.7|150235.6|150439.7|150197.9|13
1650497180000|2022-04-20 23:26:20|150452.6|150195.4|150453.9|150199.2|150457.9|150210.6|150448.1|150192.4|20
1650497190000|2022-04-20 23:26:30|150453.8|150203|150468.9|150194.6|150478.8|150203|150451.9|150182.3|21
1650497200000|2022-04-20 23:26:40|150458.7|150194.7|150463.2|150201.4|150465.1|150217.9|150449.2|150194.7|19
1650497210000|2022-04-20 23:26:50|150463.1|150201.5|150459.4|150206.3|150463.1|150209.5|150457.1|150201.5|22
1650497220000|2022-04-20 23:27:00|150457|150209.7|150453.8|150215.1|150465.7|150220.8|150451.3|150200.2|18
1650497230000|2022-04-20 23:27:10|150456.4|150215.2|150489.5|150169.3|150494.4|150215.2|150456.2|150164.5|17
1650497240000|2022-04-20 23:27:20|150484.6|150174.5|150475.7|150188.6|150487.4|150213.9|150456.5|150170.8|18
1650497250000|2022-04-20 23:27:30|150467.4|150198.5|150456.3|150208.1|150478.1|150208.1|150456.3|150184.3|11
1650497260000|2022-04-20 23:27:40|150451.8|150210.8|150453.6|150208.1|150455.6|150217.7|150444|150206.1|10
1650497270000|2022-04-20 23:27:50|150454.5|150206.6|150455.4|150211.1|150457.5|150224.6|150445.8|150206.6|11
1650497280000|2022-04-20 23:28:00|150457.9|150207|150471|150179.2|150479.1|150212.7|150453.3|150155.3|11
1650497290000|2022-04-20 23:28:10|150470|150180.5|150468.2|150197.4|150478.5|150225.8|150452.2|150177.3|11
1650497300000|2022-04-20 23:28:20|150464.5|150203.5|150468.2|150203.1|150472|150214.7|150463.3|150194.8|7
1650497310000|2022-04-20 23:28:30|150467.9|150202.2|150466.6|150199.6|150477.2|150207.3|150461.4|150186.3|6
1650497320000|2022-04-20 23:28:40|150467.7|150194.5|150451.6|150219.9|150467.9|150240.9|150447.6|150193.3|6
1650497330000|2022-04-20 23:28:50|150406|150276|150468.2|150191.8|150468.2|150276|150406|150191.8|6
1650497340000|2022-04-20 23:29:00|150456.7|150209.3|150467.5|150196.2|150486.5|150231|150445.5|150180.1|9
1650497350000|2022-04-20 23:29:10|150459.4|150208.9|150454.4|150217.3|150465.8|150217.4|150454.4|150198.4|4
1650497360000|2022-04-20 23:29:20|150465.7|150204.5|150463|150203.3|150467.3|150209.4|150462.4|150197.9|4
1650497370000|2022-04-20 23:29:30|150460.2|150207.8|150406|150276|150460.6|150276|150406|150207.1|6
1650497380000|2022-04-20 23:29:40|150402.7|150272.7|150402.7|150272.7|150402.7|150272.7|150402.7|150272.7|1
1650497390000|2022-04-20 23:29:50|150459|150202|150404.3|150274.3|150459|150277.7|150404.3|150202|4
1650497400000|2022-04-20 23:30:00|150438.6|150237.4|150451.5|150194.1|150472.4|150270.3|150400.3|150159.1|20
1650497410000|2022-04-20 23:30:10|150448.8|150202.7|150450.7|150203.1|150452.1|150206.3|150446.7|150195.8|20
1650497420000|2022-04-20 23:30:20|150452.2|150200.6|150455.3|150204.4|150465.9|150206.1|150450.9|150186.5|21
1650497430000|2022-04-20 23:30:30|150458.6|150197.8|150460.6|150204.9|150466|150219.2|150449.1|150197.8|23
1650497440000|2022-04-20 23:30:40|150460.7|150204.8|150463.1|150195|150469.6|150206.2|150453.6|150189.4|19
1650497450000|2022-04-20 23:30:50|150463.2|150225.8|150457.7|150206.6|150463.2|150225.8|150446.2|150203.7|20
1650497460000|2022-04-20 23:31:00|150457.8|150206.5|150457|150192.8|150461.4|150223.6|150447.6|150182.1|20
1650497470000|2022-04-20 23:31:10|150456.2|150193.5|150460.7|150190.9|150460.8|150198.4|150454.9|150189.6|21
1650497480000|2022-04-20 23:31:20|150462.4|150188.4|150466.9|150189.1|150473.7|150194.1|150460.7|150181|20
1650497490000|2022-04-20 23:31:30|150466.8|150189.2|150453.2|150208.7|150466.8|150293.5|150421.4|150189.2|23
1650497500000|2022-04-20 23:31:40|150453.1|150208.8|150466.7|150193.2|150478.3|150213.8|150449|150179.6|15
1650497510000|2022-04-20 23:31:50|150468.4|150191.2|150466.8|150179.7|150470.7|150197.5|150461.7|150172.2|19
1650497520000|2022-04-20 23:32:00|150466|150185.1|150459.5|150193.1|150473.4|150195.1|150454.5|150177.1|18
1650497530000|2022-04-20 23:32:10|150456.8|150194.4|150472.3|150189.6|150472.8|150200.2|150456.8|150189.6|12
1650497540000|2022-04-20 23:32:20|150470.9|150190.7|150458.9|150212.3|150471|150231|150449.8|150190.7|13
1650497550000|2022-04-20 23:32:30|150457.1|150214.4|150458.6|150212.5|150463.8|150214.4|150457.1|150206|13
1650497560000|2022-04-20 23:32:40|150468.5|150195.3|150462.1|150204.9|150481|150222.6|150447.8|150180.4|13
1650497570000|2022-04-20 23:32:50|150464.1|150202.6|150486.5|150173.1|150487.8|150209.8|150457.4|150171.3|9
1650497580000|2022-04-20 23:33:00|150491.2|150169.1|150463.6|150191|150491.2|150215.7|150454.4|150169.1|16
1650497590000|2022-04-20 23:33:10|150453.8|150225.5|150446.2|150219.8|150453.8|150225.5|150440.1|150219.8|3
1650497600000|2022-04-20 23:33:20|150472.5|150192|150452.1|150223.6|150472.5|150232.8|150444.5|150192|11
1650497610000|2022-04-20 23:33:30|150455.3|150217.3|150467.9|150180.6|150476.4|150218.9|150453.9|150173.4|17
1650497620000|2022-04-20 23:33:40|150465.7|150184.5|150461.4|150195.5|150472|150206.3|150449.9|150177.3|8
1650497630000|2022-04-20 23:33:50|150465.7|150190|150476.6|150184.9|150476.6|150192.1|150463.3|150178.1|4
1650497640000|2022-04-20 23:34:00|150481.1|150179.3|150456.8|150224.1|150481.1|150224.1|150451.9|150179.3|20
1650497650000|2022-04-20 23:34:10|150461.6|150214.4|150467.3|150204.5|150473.6|150214.4|150460.4|150196.6|9
1650497660000|2022-04-20 23:34:20|150468.9|150202.7|150463.8|150209.4|150468.9|150221.7|150457.3|150202.6|14
1650497670000|2022-04-20 23:34:30|150456.9|150209.3|150475.9|150183.9|150475.9|150209.3|150456.9|150183.9|17
1650497680000|2022-04-20 23:34:40|150476|150183.8|150453.9|150211.4|150478.9|150227.1|150448.8|150180|15
1650497690000|2022-04-20 23:34:50|150456.8|150208.6|150461.9|150196.2|150462.7|150208.6|150455.9|150187.1|11
1650497700000|2022-04-20 23:35:00|150465.9|150191.1|150438|150232.2|150465.9|150232.2|150438|150191.1|11
1650497710000|2022-04-20 23:35:10|150443|150224.9|150471.6|150187.1|150471.6|150224.9|150442|150185.2|11
1650497720000|2022-04-20 23:35:20|150459.5|150187|150483.5|150181.2|150490.8|150230.8|150445.3|150176.1|11
1650497730000|2022-04-20 23:35:30|150481.3|150183.6|150480|150185.8|150481.3|150214.1|150461.2|150183.6|8
1650497740000|2022-04-20 23:35:40|150474.7|150192.2|150458.3|150214.6|150483|150225.9|150452.1|150181.9|8
1650497750000|2022-04-20 23:35:50|150457.2|150216.3|150458|150218.9|150460.1|150230.8|150448.4|150199.8|10
1650497760000|2022-04-20 23:36:00|150454.6|150229.6|150453.2|150209.4|150462.7|150235.5|150442.2|150209.4|11
1650497770000|2022-04-20 23:36:10|150443|150232.6|150391.3|150261.3|150443|150262.4|150388|150214.2|14
1650497780000|2022-04-20 23:36:20|150387|150257|150465.3|150186.9|150471.7|150257.1|150387|150181.7|16
1650497790000|2022-04-20 23:36:30|150463.3|150190.1|150462.2|150204.3|150470.3|150204.3|150462.2|150185.9|8
1650497800000|2022-04-20 23:36:40|150464.8|150197.8|150465.7|150192.4|150470.1|150199.9|150460.8|150186|7
1650497810000|2022-04-20 23:36:50|150455.7|150204.3|150466|150177.7|150494.9|150223.4|150455.5|150167.6|12
1650497820000|2022-04-20 23:37:00|150469.2|150177.3|150458.2|150199.5|150483.4|150199.5|150458.2|150169.9|27
1650497830000|2022-04-20 23:37:10|150455|150202.7|150491.9|150165|150499.2|150202.7|150454.7|150156.7|19
1650497840000|2022-04-20 23:37:20|150495|150161|150449.7|150224.9|150495|150224.9|150449.7|150161|21
1650497850000|2022-04-20 23:37:30|150449.6|150225|150463.4|150202|150470.8|150230.2|150439.4|150193|22
1650497860000|2022-04-20 23:37:40|150462.2|150203.2|150472.1|150190.1|150472.9|150203.2|150462.2|150190.1|17
1650497870000|2022-04-20 23:37:50|150472|150190.2|150440.9|150232.8|150472|150273.1|150403.1|150190.2|17
1650497880000|2022-04-20 23:38:00|150443.8|150227|150445.9|150220|150473.3|150271.9|150401.9|150186.5|22
1650497890000|2022-04-20 23:38:10|150446.9|150218.9|150455.5|150195.5|150467|150218.9|150446.9|150179.6|26
1650497900000|2022-04-20 23:38:20|150460.3|150191.1|150460.3|150192.1|150463.5|150195.6|150457.8|150188|15
1650497910000|2022-04-20 23:38:30|150461.5|150190.3|150468.5|150183.8|150472.4|150200.7|150453.7|150179.9|20
1650497920000|2022-04-20 23:38:40|150466.1|150195.3|150459.4|150210.7|150466.1|150225.2|150448.7|150195.2|17
1650497930000|2022-04-20 23:38:50|150462.1|150206.4|150462.1|150199.5|150465.9|150209.6|150452|150194.8|15
1650497940000|2022-04-20 23:39:00|150464|150197.2|150465.8|150188.1|150471.1|150226.9|150455.4|150176.4|23
1650497950000|2022-04-20 23:39:10|150468.6|150182.5|150465.3|150186.8|150471.7|150186.8|150465.2|150178|15
1650497960000|2022-04-20 23:39:20|150467.9|150182.9|150474.2|150174.9|150478.8|150197.5|150455.5|150170|9
1650497970000|2022-04-20 23:39:30|150476.8|150174.7|150465|150197.9|150479|150198|150465|150173.7|8
1650497980000|2022-04-20 23:39:40|150462.2|150201.1|150441|150222.8|150462.2|150229.7|150434.7|150201.1|12
1650497990000|2022-04-20 23:39:50|150445|150219.4|150460.1|150215.1|150462.5|150223.2|150444.8|150213.3|13
1650498000000|2022-04-20 23:40:00|150461.1|150214.1|150470.4|150184|150472.5|150223.6|150444.1|150167.4|24
1650498010000|2022-04-20 23:40:10|150467.2|150187.6|150456.3|150189.7|150467.2|150214.1|150449.7|150183.2|22
1650498020000|2022-04-20 23:40:20|150460.5|150186.1|150458.8|150190.4|150460.6|150200.3|150453.1|150186.1|21
1650498030000|2022-04-20 23:40:30|150457|150192.8|150463.5|150185.4|150466.9|150208|150443.3|150182.1|18
1650498040000|2022-04-20 23:40:40|150454.4|150196.7|150456.9|150209.9|150462.6|150217.7|150451.9|150188|16
1650498050000|2022-04-20 23:40:50|150456.8|150210|150462.2|150181.7|150469|150210|150456.1|150164.7|21
1650498060000|2022-04-20 23:41:00|150462.1|150181.8|150476|150172.4|150480.3|150191.1|150456.2|150166.9|15
1650498070000|2022-04-20 23:41:10|150473.9|150174.6|150466.4|150181.7|150478|150192|150459.9|150166.8|20
1650498080000|2022-04-20 23:41:20|150463.3|150189.5|150456.7|150204.8|150468.9|150211|150449.9|150182.4|19
1650498090000|2022-04-20 23:41:30|150456.8|150207.8|150443.4|150219.1|150471.3|150222.8|150442.6|150184.9|20
1650498100000|2022-04-20 23:41:40|150441.1|150221.6|150452.3|150215.6|150453.3|150224.9|150441.1|150215.6|8
1650498110000|2022-04-20 23:41:50|150389.2|150259.2|150463.1|150189.3|150471.4|150259.2|150385.4|150167.8|22
1650498120000|2022-04-20 23:42:00|150464.9|150187|150469.9|150184.6|150480.7|150192.4|150464.1|150172.8|27
1650498130000|2022-04-20 23:42:10|150470|150185.3|150467.5|150179.2|150472.4|150185.3|150463.2|150168.1|24
1650498140000|2022-04-20 23:42:20|150468.7|150179.1|150474.7|150188.8|150474.7|150200|150420.3|150175.1|24
1650498150000|2022-04-20 23:42:30|150480.9|150183.2|150460.5|150208.6|150481|150212|150459.3|150183.1|27
1650498160000|2022-04-20 23:42:40|150463.2|150208.5|150468.3|150181.7|150472|150211.6|150451.5|150173|25
1650498170000|2022-04-20 23:42:50|150468.2|150181.8|150476.6|150180.9|150482.2|150194|150459|150166.7|31
1650498180000|2022-04-20 23:43:00|150478.9|150178.3|150461.9|150191.2|150482.5|150197.9|150453.8|150175.5|30
1650498190000|2022-04-20 23:43:10|150464.2|150187.1|150474.3|150187.1|150475.6|150195|150463.4|150184.3|28
1650498200000|2022-04-20 23:43:20|150474.2|150187.2|150472.8|150189.7|150478.7|150196|150467.2|150184|33
1650498210000|2022-04-20 23:43:30|150468.8|150189.8|150465.6|150202.3|150468.8|150222.8|150451.7|150189.8|24
1650498220000|2022-04-20 23:43:40|150464.1|150203.9|150452|150241.5|150465.4|150241.5|150447.6|150202.4|16
1650498230000|2022-04-20 23:43:50|150454.8|150252.2|150462.5|150197.4|150464.1|150252.2|150451.3|150195.2|15
1650498240000|2022-04-20 23:44:00|150462.4|150200.9|150465.5|150208|150468.7|150226.2|150447.3|150200.9|17
1650498250000|2022-04-20 23:44:10|150465.4|150205.5|150461.6|150207.1|150467.5|150237.4|150447.9|150205.3|13
1650498260000|2022-04-20 23:44:20|150463.4|150202.6|150458.8|150207.7|150463.4|150210.2|150456.7|150202.6|12
1650498270000|2022-04-20 23:44:30|150458.7|150207.8|150452.4|150211.2|150466.2|150224.3|150447.8|150200.1|11
1650498280000|2022-04-20 23:44:40|150456|150208.5|150460.7|150204.5|150460.7|150219.7|150448.1|150204.5|7
1650498290000|2022-04-20 23:44:50|150460.2|150204.7|150458.2|150184.2|150461.4|150221.8|150447.8|150184.2|11
1650498300000|2022-04-20 23:45:00|150461.6|150182.8|150449.6|150213.9|150465.2|150226.9|150435|150175.3|25
1650498310000|2022-04-20 23:45:10|150451.1|150211.7|150468.5|150196|150468.5|150213.6|150449.8|150196|21
1650498320000|2022-04-20 23:45:20|150472.3|150191.5|150453.4|150217.3|150473.7|150217.4|150453.3|150189.5|19
1650498330000|2022-04-20 23:45:30|150451|150220|150463.3|150199.6|150471.1|150220|150451|150189.8|16
1650498340000|2022-04-20 23:45:40|150463.4|150195.1|150463.9|150203.3|150466.8|150225|150449.3|150195.1|15
1650498350000|2022-04-20 23:45:50|150464|150207.4|150464.5|150204.4|150469.6|150207.4|150460.3|150199|10
1650498360000|2022-04-20 23:46:00|150467.2|150201.5|150460.6|150203.6|150476.1|150206.7|150457.2|150187.1|11
1650498370000|2022-04-20 23:46:10|150465.7|150198.7|150406.7|150276.7|150465.7|150278.2|150405.7|150198.7|9
1650498380000|2022-04-20 23:46:20|150407.3|150277.3|150401.4|150271.4|150437|150278.2|150401.4|150232.5|6
1650498390000|2022-04-20 23:46:30|150402.2|150272.2|150438.6|150227.7|150438.6|150272.3|150402.2|150227.7|4
1650498400000|2022-04-20 23:46:40|150410|150280|150406.7|150276.7|150410|150280|150405.7|150275.7|7
1650498410000|2022-04-20 23:46:50|150405.7|150275.7|150406.7|150276.7|150406.7|150276.7|150405.7|150275.7|2
1650498420000|2022-04-20 23:47:00|150401.9|150271.9|150456.5|150203.4|150469.5|150277.2|150401.9|150190.9|9
1650498430000|2022-04-20 23:47:10|150461.9|150198.5|150454.8|150207.6|150468.9|150220.8|150448.8|150189.9|12
1650498440000|2022-04-20 23:47:20|150456.8|150205|150460|150216.1|150460.1|150216.3|150430|150197.6|9
1650498450000|2022-04-20 23:47:30|150457.8|150218.2|150464.7|150199.8|150467.8|150234.3|150448.6|150199.8|16
1650498460000|2022-04-20 23:47:40|150464.6|150199.9|150453.5|150220.7|150466|150229.7|150440.2|150198.2|21
1650498470000|2022-04-20 23:47:50|150454.8|150219.8|150456.3|150213.1|150457.7|150221.1|150453.5|150211.4|16
1650498480000|2022-04-20 23:48:00|150475.3|150213|150453|150223.8|150482.1|150235.1|150446.5|150177.7|21
1650498490000|2022-04-20 23:48:10|150455.9|150218.3|150468.1|150199.9|150470.8|150227.3|150450.6|150198.6|9
1650498500000|2022-04-20 23:48:20|150476.6|150183.3|150466.9|150194.5|150476.6|150209.7|150453.3|150183.3|12
1650498510000|2022-04-20 23:48:30|150471.5|150190.3|150448.7|150227.2|150471.5|150227.2|150448.7|150190.3|9
1650498520000|2022-04-20 23:48:40|150454.2|150219|150475.1|150186.8|150475.1|150220.3|150453.1|150186.8|10
1650498530000|2022-04-20 23:48:50|150480.4|150179.8|150458.4|150220.9|150480.4|150225.1|150455.9|150179.8|9
1650498540000|2022-04-20 23:49:00|150463|150212.3|150456.6|150212|150464.5|150218|150454.1|150207|9
1650498550000|2022-04-20 23:49:10|150458.1|150210.9|150411.5|150281.5|150463|150283.8|150411.5|150204.3|8
1650498560000|2022-04-20 23:49:20|150408.3|150278.3|150456.2|150216|150459.8|150278.3|150402.6|150212|8
1650498570000|2022-04-20 23:49:30|150464.6|150204|150463.9|150213.3|150475|150213.3|150459.3|150193.1|6
1650498580000|2022-04-20 23:49:40|150469.4|150204|150486.5|150182.5|150493.9|150204|150469.4|150173.2|6
1650498590000|2022-04-20 23:49:50|150472.1|150201|150466|150206.9|150476.1|150209.5|150459.4|150190.5|8
1650498600000|2022-04-20 23:50:00|150445.5|150233.3|150456.7|150227.4|150465.4|150233.3|150445.5|150205.6|6
1650498610000|2022-04-20 23:50:10|150457.5|150220.7|150452.8|150227.6|150457.5|150227.6|150452.8|150220.7|3
1650498620000|2022-04-20 23:50:20|150451.1|150228.9|150441.6|150231.8|150457.4|150238.2|150441.6|150219.3|7
1650498630000|2022-04-20 23:50:30|150449.6|150223.2|150455.8|150218|150460.5|150224.7|150449.1|150211.4|4
1650498640000|2022-04-20 23:50:40|150446.3|150237.1|150473.3|150167|150482.6|150276.6|150405.9|150151.7|6
1650498650000|2022-04-20 23:50:50|150476.8|150166.9|150483.1|150159.8|150483.1|150201.4|150460.7|150159.8|6
1650498660000|2022-04-20 23:51:00|150477.7|150169.5|150465.7|150207|150477.7|150224.7|150459.7|150169.5|18
1650498670000|2022-04-20 23:51:10|150468.2|150204|150471.7|150198.8|150471.7|150207.2|150465.5|150198.7|9
1650498680000|2022-04-20 23:51:20|150472.8|150199.1|150425.9|150202.4|150472.8|150222.1|150425.9|150199.1|8
1650498690000|2022-04-20 23:51:30|150427.2|150202.5|150448.5|150217.7|150475.6|150272|150402|150189.3|11
1650498700000|2022-04-20 23:51:40|150404.7|150274.7|150469.3|150200.8|150470.7|150274.7|150404.7|150199.1|9
1650498710000|2022-04-20 23:51:50|150466.9|150199.9|150471|150192.6|150477.9|150204.1|150460.4|150186.4|7
1650498720000|2022-04-20 23:52:00|150475.1|150188.5|150459.1|150214.5|150475.1|150239.6|150446|150188.5|11
1650498730000|2022-04-20 23:52:10|150460.4|150213.3|150461|150210.2|150472|150214.3|150458.3|150204.1|10
1650498740000|2022-04-20 23:52:20|150468.2|150202.2|150446.1|150228.4|150468.3|150228.4|150446.1|150202.1|14
1650498750000|2022-04-20 23:52:30|150446.4|150228.7|150456.8|150212.6|150457.7|150228.7|150442.3|150210.7|12
1650498760000|2022-04-20 23:52:40|150458.6|150210.1|150457.2|150219.9|150484.9|150219.9|150455.1|150177.5|11
1650498770000|2022-04-20 23:52:50|150462.1|150211.6|150461.6|150206.7|150464|150217.7|150454.5|150203.7|7
1650498780000|2022-04-20 23:53:00|150471.7|150203.6|150459.4|150218.8|150471.7|150282.8|150412.8|150203.6|18
1650498790000|2022-04-20 23:53:10|150453|150227.8|150463.5|150208.2|150463.5|150227.8|150453|150208.2|7
1650498800000|2022-04-20 23:53:20|150464.5|150206.8|150450.2|150230.5|150466|150230.5|150450.2|150203.1|6
1650498810000|2022-04-20 23:53:30|150457.1|150222.2|150403.2|150273.2|150462.7|150273.2|150403.2|150210.2|6
1650498820000|2022-04-20 23:53:40|150473.1|150194.4|150466.2|150197.9|150473.1|150198.1|150466|150190.3|4
1650498830000|2022-04-20 23:53:50|150462.6|150202.5|150449.5|150234.8|150472.3|150234.8|150449.5|150189.2|5
1650498840000|2022-04-20 23:54:00|150445.2|150238.7|150466.5|150202.6|150466.5|150238.7|150445.2|150202.6|5
1650498850000|2022-04-20 23:54:10|150471.1|150200.3|150442.9|150241.7|150471.1|150241.7|150442.9|150200.3|6
1650498860000|2022-04-20 23:54:20|150453.8|150223.7|150462.2|150213.1|150463.8|150224.1|150452.9|150212|4
1650498870000|2022-04-20 23:54:30|150457.8|150218.1|150408.7|150278.7|150467.8|150278.7|150403.4|150197.7|4
1650498880000|2022-04-20 23:54:40|150448.3|150240.6|150402.2|150272.2|150451.9|150272.2|150401.2|150222.2|5
1650498890000|2022-04-20 23:54:50|150403.3|150273.3|150464.2|150208.8|150465.3|150273.3|150403.3|150208.8|7
1650498900000|2022-04-20 23:55:00|150451.2|150233.1|150454.3|150228.7|150466.2|150233.1|150451.2|150207.5|30
1650498910000|2022-04-20 23:55:10|150452.7|150231.4|150474.9|150188.9|150475.1|150231.4|150452.7|150188.5|24
1650498920000|2022-04-20 23:55:20|150474.8|150189|150468.1|150220.2|150480.9|150232.2|150462.5|150186.5|28
1650498930000|2022-04-20 23:55:30|150485.8|150211.8|150482.2|150207.4|150488.9|150220.5|150465.3|150201.4|29
1650498940000|2022-04-20 23:55:40|150484.6|150205.6|150484.5|150206.2|150488.1|150216.9|150471.5|150203.6|27
1650498950000|2022-04-20 23:55:50|150482.3|150207.5|150467.8|150234.7|150490.4|150234.8|150467.8|150200|20
1650498960000|2022-04-20 23:56:00|150469.6|150229.7|150462|150223.6|150478.6|150231.3|150452.8|150213.6|22
1650498970000|2022-04-20 23:56:10|150486.2|150218|150467.6|150218.7|150486.2|150224.7|150460.4|150212.6|20
1650498980000|2022-04-20 23:56:20|150478.4|150206.9|150468.3|150227.1|150480.6|150233.4|150463.1|150205.8|17
1650498990000|2022-04-20 23:56:30|150470|150223.4|150463.2|150224.4|150473.2|150228.9|150461.4|150216.5|13
1650499000000|2022-04-20 23:56:40|150465.4|150232.1|150478.8|150213.7|150484.4|150232.1|150465.4|150208.3|19
1650499010000|2022-04-20 23:56:50|150481.5|150211.9|150493.8|150190.8|150493.8|150211.9|150481.5|150190.8|16
1650499020000|2022-04-20 23:57:00|150493.9|150198|150472.7|150220.4|150516|150229.3|150462.7|150179|20
1650499030000|2022-04-20 23:57:10|150487.5|150226.7|150477.3|150219.5|150487.5|150234.6|150469.8|150211.7|13
1650499040000|2022-04-20 23:57:20|150473.8|150221.9|150477.3|150211.2|150479.5|150234.9|150467.8|150209.6|19
1650499050000|2022-04-20 23:57:30|150476.4|150212.5|150468.2|150215.9|150489.3|150215.9|150446.8|150199|17
1650499060000|2022-04-20 23:57:40|150470.3|150214.3|150467.9|150221.2|150475.1|150226.6|150464.8|150204.5|16
1650499070000|2022-04-20 23:57:50|150470.4|150219.1|150480.7|150197.9|150484.6|150223.4|150462.2|150194.6|18
1650499080000|2022-04-20 23:58:00|150482.7|150196.3|150476.7|150214|150491.5|150229.4|150470.2|150192.2|20
1650499090000|2022-04-20 23:58:10|150481.1|150208.2|150475.3|150210.7|150484|150225.9|150460.9|150208.2|22
1650499100000|2022-04-20 23:58:20|150477.2|150209.4|150463.8|150211.7|150482.6|150211.7|150463.7|150199.4|9
1650499110000|2022-04-20 23:58:30|150461.3|150213.7|150464.1|150218.7|150469.2|150228.1|150446.5|150210.8|13
1650499120000|2022-04-20 23:58:40|150466.1|150216.5|150439.9|150234|150466.1|150234|150439.7|150216.5|4
1650499130000|2022-04-20 23:58:50|150463.2|150213.4|150467.4|150209.6|150467.4|150215.7|150460.6|150209.6|4
1650499140000|2022-04-20 23:59:00|150462.2|150213.9|150450.2|150221.4|150465.3|150221.4|150450.2|150210.7|8
1650499150000|2022-04-20 23:59:10|150449.1|150222.5|150401.2|150271.2|150449.3|150271.3|150401.2|150222.4|5
1650499160000|2022-04-20 23:59:20|150401.1|150271.1|150440.3|150233|150440.3|150271.6|150401.1|150233|7
1650499170000|2022-04-20 23:59:30|150441.5|150231.6|150411.1|150281.1|150454.9|150281.1|150411.1|150231.6|8
1650499180000|2022-04-20 23:59:40|150408.7|150278.7|150465.3|150241.7|150489.5|150284.5|150408.7|150216.3|15
1650499190000|2022-04-20 23:59:50|150464.8|150246.3|150468.3|150231.3|150483.4|150246.3|150462.1|150219.9|13
1650499200000|2022-04-21 00:00:00|150480.5|150242.8|150489.7|150219.6|150512.8|150242.8|150475|150178|23
1650499210000|2022-04-21 00:00:10|150495.4|150204.3|150440.7|150182.6|150498.7|150229.4|150418.9|150179.9|27
1650499220000|2022-04-21 00:00:20|150443.5|150184.2|150421.3|150181.8|150443.7|150197.3|150421.3|150180.4|22
1650499230000|2022-04-21 00:00:30|150420.9|150182.1|150430.6|150175.5|150443.3|150250.3|150364.6|150171.1|25
1650499240000|2022-04-21 00:00:40|150410.3|150200.2|150420.8|150183.2|150444.8|150244.1|150374.1|150160|26
1650499250000|2022-04-21 00:00:50|150422.2|150174.7|150412.4|150192.9|150429.2|150192.9|150412.4|150174.7|24
1650499260000|2022-04-21 00:01:00|150414.5|150189.9|150416.4|150187.5|150427.2|150194.5|150411.4|150180.8|29
1650499270000|2022-04-21 00:01:10|150412.8|150189.9|150429.7|150193.4|150430.3|150193.4|150412.8|150185.8|29
1650499280000|2022-04-21 00:01:20|150425.7|150192|150424|150190.8|150436.4|150200.6|150424|150190.8|29
1650499290000|2022-04-21 00:01:30|150424.6|150191.4|150382.7|150252.7|150426.9|150256|150381.6|150191.4|14
1650499300000|2022-04-21 00:01:40|150382.5|150252.5|150407|150183.6|150435.7|150262.2|150370.9|150183.6|33
1650499310000|2022-04-21 00:01:50|150398.7|150192.9|150401.3|150191.8|150429.1|150229.3|150359.3|150167.8|35
1650499320000|2022-04-21 00:02:00|150409.2|150197.9|150424.9|150208.4|150428.9|150256.1|150369.9|150173.7|37
1650499330000|2022-04-21 00:02:10|150422.8|150209.4|150408.7|150194.8|150430.3|150253.4|150383.4|150194.8|34
1650499340000|2022-04-21 00:02:20|150408.3|150194.6|150403.6|150194.3|150415.6|150240.1|150361.2|150177.1|36
1650499350000|2022-04-21 00:02:30|150365.9|150235.9|150429.9|150204.8|150436.3|150261.3|150365.9|150198.6|30
1650499360000|2022-04-21 00:02:40|150426.8|150211.8|150422.8|150212.4|150432.3|150255.4|150382.7|150205.1|25
1650499370000|2022-04-21 00:02:50|150419.2|150215.2|150395.8|150265.8|150432.7|150265.8|150383|150207.4|28
1650499380000|2022-04-21 00:03:00|150440.5|150222.8|150431.8|150231|150453.9|150269.8|150397|150213.5|30
1650499390000|2022-04-21 00:03:10|150431.7|150230.9|150434.8|150227.4|150438.4|150268.7|150394.5|150220.7|33
1650499400000|2022-04-21 00:03:20|150430.1|150230.1|150384.1|150254.1|150430.1|150260.7|150374.9|150197.5|35
1650499410000|2022-04-21 00:03:30|150385|150255|150386.4|150256.4|150425.9|150256.4|150376|150209.3|35
1650499420000|2022-04-21 00:03:40|150385.7|150255.7|150433.9|150232.9|150447.4|150276.3|150383.6|150219.8|32
1650499430000|2022-04-21 00:03:50|150398.9|150268.9|150400.3|150270.3|150440.1|150272.4|150389.2|150227.4|33
1650499440000|2022-04-21 00:04:00|150400.4|150270.4|150407.1|150277.1|150408.6|150278.6|150400.4|150270.4|27
1650499450000|2022-04-21 00:04:10|150408.3|150278.3|150405|150275|150412|150282|150405|150275|32
1650499460000|2022-04-21 00:04:20|150404.8|150274.8|150407.1|150277.1|150440.9|150282.7|150401.5|150238.7|32
1650499470000|2022-04-21 00:04:30|150405.6|150275.6|150407.8|150277.8|150444.2|150284.5|150404.7|150232.5|22
1650499480000|2022-04-21 00:04:40|150408.6|150278.6|150449.1|150241.5|150449.9|150283.2|150406.9|150229.2|28
1650499490000|2022-04-21 00:04:50|150410.9|150280.9|150408.4|150278.4|150455.9|150282.6|150407.4|150229|26
1650499500000|2022-04-21 00:05:00|150408.1|150278.1|150373.3|150243.3|150419.8|150279|150366.1|150199|39
1650499510000|2022-04-21 00:05:10|150409.7|150204.1|150366|150236|150409.7|150243.1|150360.8|150190.3|36
1650499520000|2022-04-21 00:05:20|150368.3|150238.3|150365.5|150235.5|150403.4|150243|150363.4|150191.6|30
1650499530000|2022-04-21 00:05:30|150365.4|150235.4|150355.2|150225.2|150366.6|150236.6|150355.2|150225.2|29
1650499540000|2022-04-21 00:05:40|150357.3|150227.3|150356.3|150226.3|150403.5|150231.1|150352.9|150181.2|25
1650499550000|2022-04-21 00:05:50|150357.7|150227.7|150355.6|150225.6|150359.5|150229.5|150354.2|150224.2|21
1650499560000|2022-04-21 00:06:00|150355|150225|150401.6|150271.6|150404.6|150274.6|150354.7|150224.7|24
1650499570000|2022-04-21 00:06:10|150405.6|150275.6|150402.3|150272.3|150441.7|150275.6|150393.5|150217.7|34
1650499580000|2022-04-21 00:06:20|150401.9|150271.9|150400.2|150270.2|150435.7|150272.9|150399.7|150234.3|19
1650499590000|2022-04-21 00:06:30|150434.6|150234.2|150403.8|150273.8|150438.5|150273.8|150399.2|150230.5|18
1650499600000|2022-04-21 00:06:40|150404.6|150274.6|150401.4|150271.4|150404.8|150274.8|150400.9|150270.9|20
1650499610000|2022-04-21 00:06:50|150401.2|150271.2|150372.8|150242.8|150435.4|150274.5|150365.4|150199.8|31
1650499620000|2022-04-21 00:07:00|150417|150198.7|150408.7|150204.4|150418|150245.1|150368.1|150189.3|34
1650499630000|2022-04-21 00:07:10|150372|150242|150378.6|150248.6|150414.2|150250|150365.9|150197.9|29
1650499640000|2022-04-21 00:07:20|150378.5|150248.5|150364|150234|150413.8|150249.4|150364|150213.2|29
1650499650000|2022-04-21 00:07:30|150363.6|150233.6|150376.8|150246.8|150377.2|150247.2|150357.5|150227.5|23
1650499660000|2022-04-21 00:07:40|150358.6|150228.6|150362.7|150232.7|150378.4|150248.4|150358.5|150228.5|20
1650499670000|2022-04-21 00:07:50|150362.1|150232.1|150403.6|150273.6|150416.8|150286.8|150362.1|150205.9|32
1650499680000|2022-04-21 00:08:00|150450.6|150229.4|150439.6|150233.9|150450.6|150275.4|150399.8|150229.4|26
1650499690000|2022-04-21 00:08:10|150441.7|150231.4|150410.2|150280.2|150448.7|150286.5|150403.9|150231.4|25
1650499700000|2022-04-21 00:08:20|150408.9|150278.9|150411.5|150281.5|150419|150289|150408.9|150278.9|23
1650499710000|2022-04-21 00:08:30|150412.5|150282.5|150410.2|150280.2|150415.9|150285.9|150407.6|150277.6|23
1650499720000|2022-04-21 00:08:40|150410|150280|150418.1|150288.1|150418.2|150288.2|150409.4|150279.4|20
1650499730000|2022-04-21 00:08:50|150417.5|150287.5|150410.5|150280.5|150451.4|150289.5|150405.8|150214.1|23
1650499740000|2022-04-21 00:09:00|150412|150282|150431.5|150301.5|150431.5|150301.5|150410.2|150280.2|15
1650499750000|2022-04-21 00:09:10|150432.2|150302.2|150432.9|150302.9|150471.5|150305.1|150432.1|150263.9|12
1650499760000|2022-04-21 00:09:20|150433|150303|150432.4|150302.4|150434.7|150304.7|150430.6|150300.6|12
1650499770000|2022-04-21 00:09:30|150432.7|150302.7|150450.4|150224.8|150465.1|150302.7|150419.2|150224.8|14
1650499780000|2022-04-21 00:09:40|150449.4|150220.7|150416.8|150286.8|150449.9|150286.8|150408.8|150220.7|28
1650499790000|2022-04-21 00:09:50|150413.5|150283.5|150415.9|150285.9|150416.2|150286.2|150412.3|150282.3|29
1650499800000|2022-04-21 00:10:00|150416.6|150286.6|150414.9|150284.9|150419|150289|150414.9|150284.9|30
1650499810000|2022-04-21 00:10:10|150416.3|150286.3|150412.3|150322.3|150466.4|150322.4|150412.3|150242.3|26
1650499820000|2022-04-21 00:10:20|150412.1|150322.1|150430.7|150300.7|150431.1|150322.7|150412.1|150298.4|12
1650499830000|2022-04-21 00:10:30|150431.1|150301.1|150431.6|150301.6|150431.6|150301.6|150430.9|150300.9|5
1650499840000|2022-04-21 00:10:40|150431.4|150301.4|150432.8|150302.8|150432.9|150302.9|150431.4|150301.4|11
1650499850000|2022-04-21 00:10:50|150432.7|150302.7|150432.2|150302.2|150432.9|150302.9|150432.2|150302.2|9
1650499860000|2022-04-21 00:11:00|150432.5|150302.5|150413|150323|150432.5|150323.3|150413|150301.8|7
1650499870000|2022-04-21 00:11:10|150412.8|150322.8|150416.8|150286.8|150434|150322.8|150412.8|150286.8|15
1650499880000|2022-04-21 00:11:20|150416.6|150286.6|150410.9|150280.9|150416.7|150286.7|150409.5|150279.5|28
1650499890000|2022-04-21 00:11:30|150410.6|150280.6|150412.4|150282.4|150412.4|150282.4|150409.7|150279.7|14
1650499900000|2022-04-21 00:11:40|150414.3|150284.3|150411.1|150281.1|150414.3|150284.3|150410.1|150280.1|18
1650499910000|2022-04-21 00:11:50|150412.6|150282.6|150409.9|150279.9|150413.7|150283.7|150409.2|150279.2|21
1650499920000|2022-04-21 00:12:00|150410.2|150280.2|150430|150300|150434.7|150304.7|150409.6|150279.6|21
1650499930000|2022-04-21 00:12:10|150420|150290|150429.2|150299.2|150429.2|150299.2|150420|150290|14
1650499940000|2022-04-21 00:12:20|150421.1|150291.1|150432.5|150302.5|150432.5|150302.5|150421.1|150291.1|19
1650499950000|2022-04-21 00:12:30|150432.7|150302.7|150419.4|150289.4|150465.5|150303.8|150413.2|150251.4|19
1650499960000|2022-04-21 00:12:40|150413.9|150283.9|150426.9|150296.9|150430.7|150300.7|150413.9|150283.9|26
1650499970000|2022-04-21 00:12:50|150424.8|150294.8|150418.7|150288.7|150427|150297|150414.4|150284.4|26
1650499980000|2022-04-21 00:13:00|150421.5|150291.5|150425|150295|150427.2|150297.2|150415.5|150285.5|27
1650499990000|2022-04-21 00:13:10|150424.4|150294.4|150421.7|150291.7|150427.5|150297.5|150421.7|150291.7|23
1650500000000|2022-04-21 00:13:20|150421.1|150291.1|150426.1|150296.1|150427.4|150297.4|150421.1|150291.1|13
1650500010000|2022-04-21 00:13:30|150425.2|150295.2|150433.4|150303.4|150433.4|150303.4|150418.8|150288.8|17
1650500020000|2022-04-21 00:13:40|150433.6|150303.6|150433.6|150303.6|150436.1|150306.1|150433.5|150303.5|17
1650500030000|2022-04-21 00:13:50|150434.3|150304.3|150431.2|150301.2|150434.3|150304.3|150429|150299|11
1650500040000|2022-04-21 00:14:00|150431.3|150301.3|150432.5|150302.5|150432.7|150302.7|150428.4|150298.4|14
1650500050000|2022-04-21 00:14:10|150433.3|150303.3|150433.9|150303.9|150469.7|150304|150431.5|150259.8|13
1650500060000|2022-04-21 00:14:20|150434.1|150304.1|150437.5|150307.5|150478.4|150312|150428.6|150234.8|20
1650500070000|2022-04-21 00:14:30|150433.4|150303.4|150438|150308|150438.4|150308.4|150433.4|150303.4|11
1650500080000|2022-04-21 00:14:40|150438.5|150308.5|150427.5|150297.5|150438.5|150308.5|150422.8|150292.8|19
1650500090000|2022-04-21 00:14:50|150427.9|150297.9|150437.2|150307.2|150437.2|150307.2|150422.5|150292.5|23
1650500100000|2022-04-21 00:15:00|150437.3|150307.3|150437.7|150307.7|150438.5|150308.5|150432.7|150302.7|30
1650500110000|2022-04-21 00:15:10|150437.6|150307.6|150429.8|150299.8|150437.6|150307.6|150425.1|150295.1|32
1650500120000|2022-04-21 00:15:20|150429.5|150299.5|150426.3|150296.3|150466|150305.2|150415.4|150244.3|32
1650500130000|2022-04-21 00:15:30|150428.4|150298.4|150423.5|150293.5|150431.4|150301.4|150423.4|150293.4|28
1650500140000|2022-04-21 00:15:40|150424|150294|150460.1|150330.1|150460.1|150330.1|150417.2|150287.2|33
1650500150000|2022-04-21 00:15:50|150460|150330|150471.9|150341.9|150483.3|150353.3|150454.6|150324.6|35
1650500160000|2022-04-21 00:16:00|150466|150336|150490.3|150360.3|150533.8|150367|150464.8|150287|35
1650500170000|2022-04-21 00:16:10|150491.2|150361.2|150504.8|150374.8|150507.7|150377.7|150490.8|150360.8|29
1650500180000|2022-04-21 00:16:20|150494.2|150364.2|150492.6|150362.6|150528.1|150375.8|150491.5|150325.5|25
1650500190000|2022-04-21 00:16:30|150491.1|150361.1|150501.2|150371.2|150514.2|150384.2|150491.1|150361.1|36
1650500200000|2022-04-21 00:16:40|150503.2|150373.2|150502.9|150372.9|150507.3|150377.3|150501.4|150371.4|30
1650500210000|2022-04-21 00:16:50|150505|150375|150503|150373|150505.9|150375.9|150502.2|150372.2|25
1650500220000|2022-04-21 00:17:00|150502|150372|150486.6|150356.6|150505.8|150375.8|150486.6|150356.6|30
1650500230000|2022-04-21 00:17:10|150521.7|150320.2|150514.4|150384.4|150521.7|150388|150485.8|150320.2|30
1650500240000|2022-04-21 00:17:20|150513.2|150383.2|150515.7|150385.7|150518.4|150388.4|150512.3|150382.3|32
1650500250000|2022-04-21 00:17:30|150514.6|150384.6|150504.3|150374.3|150517.2|150387.2|150500.7|150370.7|31
1650500260000|2022-04-21 00:17:40|150500.5|150370.5|150506.2|150376.2|150506.6|150376.6|150500.5|150370.5|28
1650500270000|2022-04-21 00:17:50|150505.4|150375.4|150515.2|150385.2|150518.2|150388.2|150504.2|150374.2|34
1650500280000|2022-04-21 00:18:00|150515.7|150385.7|150490.6|150360.6|150515.7|150385.7|150490.6|150360.6|35
1650500290000|2022-04-21 00:18:10|150490.8|150360.8|150490.4|150360.4|150493.5|150363.5|150489.1|150359.1|28
1650500300000|2022-04-21 00:18:20|150489|150359|150489.3|150359.3|150491.8|150361.8|150487.5|150357.5|24
1650500310000|2022-04-21 00:18:30|150488.7|150358.7|150488|150358|150529|150367.5|150487.1|150315.6|27
1650500320000|2022-04-21 00:18:40|150488.3|150358.3|150486.1|150356.1|150527.3|150360.3|150485.6|150309|27
1650500330000|2022-04-21 00:18:50|150486.6|150356.6|150492.2|150362.2|150547.7|150379.9|150484.9|150315.4|30
1650500340000|2022-04-21 00:19:00|150494|150364|150488.3|150358.3|150503.5|150373.5|150488|150358|34
1650500350000|2022-04-21 00:19:10|150488.4|150358.4|150491.2|150361.2|150519.6|150368.3|150484.8|150316.8|29
1650500360000|2022-04-21 00:19:20|150490.9|150360.9|150496.1|150366.1|150544.5|150384|150489.9|150324.3|38
1650500370000|2022-04-21 00:19:30|150495.9|150365.9|150490.6|150360.6|150495.9|150365.9|150489.8|150359.8|27
1650500380000|2022-04-21 00:19:40|150490.4|150360.4|150493|150363|150495|150365|150489.1|150359.1|27
1650500390000|2022-04-21 00:19:50|150493.3|150363.3|150497.2|150367.2|150516.9|150370|150478.8|150309.4|35
1650500400000|2022-04-21 00:20:00|150497|150367|150479.8|150349.8|150505.9|150375.9|150477.7|150347.7|36
1650500410000|2022-04-21 00:20:10|150477.7|150347.7|150478.3|150348.3|150513.2|150349.4|150474.1|150307.1|29
1650500420000|2022-04-21 00:20:20|150476|150346|150476.1|150346.1|150486.9|150356.9|150473.4|150343.4|29
1650500430000|2022-04-21 00:20:30|150476|150346|150478.2|150348.2|150478.8|150348.8|150470.4|150340.4|23
1650500440000|2022-04-21 00:20:40|150478.3|150348.3|150479.9|150349.9|150483.3|150353.3|150477|150347|29
1650500450000|2022-04-21 00:20:50|150479.8|150349.8|150478.4|150348.4|150483|150353|150474.9|150344.9|20
1650500460000|2022-04-21 00:21:00|150480.2|150350.2|150495.9|150365.9|150516.4|150371|150478.9|150316.1|35
1650500470000|2022-04-21 00:21:10|150492.9|150362.9|150498.4|150368.4|150499.3|150369.3|150491.8|150361.8|31
1650500480000|2022-04-21 00:21:20|150497.4|150367.4|150496.3|150366.3|150502.1|150372.1|150495|150365|30
1650500490000|2022-04-21 00:21:30|150496.5|150366.5|150493.2|150363.2|150526.7|150371.1|150493.2|150322.7|34
1650500500000|2022-04-21 00:21:40|150492.8|150362.8|150505.3|150375.3|150539.8|150382.2|150492.5|150323.4|37
1650500510000|2022-04-21 00:21:50|150505.5|150375.5|150502.6|150372.6|150506.1|150376.1|150498.1|150368.1|35
1650500520000|2022-04-21 00:22:00|150499|150369|150498.6|150368.6|150508.6|150378.6|150494.4|150364.4|36
1650500530000|2022-04-21 00:22:10|150500.4|150370.4|150496|150366|150502.7|150372.7|150495.5|150365.5|36
1650500540000|2022-04-21 00:22:20|150496.4|150366.4|150483.7|150353.7|150498.4|150368.4|150478.5|150348.5|38
1650500550000|2022-04-21 00:22:30|150481.8|150351.8|150492|150362|150494.5|150364.5|150480.8|150350.8|34
1650500560000|2022-04-21 00:22:40|150481.3|150351.3|150490.8|150360.8|150493.5|150363.5|150479.6|150349.6|34
1650500570000|2022-04-21 00:22:50|150489.9|150359.9|150480.8|150350.8|150516.8|150368.1|150474|150314.1|39
1650500580000|2022-04-21 00:23:00|150480.6|150350.6|150478.5|150348.5|150516.2|150352.9|150476.1|150304|35
1650500590000|2022-04-21 00:23:10|150478.7|150348.7|150492|150362|150492|150362|150475.4|150345.4|28
1650500600000|2022-04-21 00:23:20|150491.8|150361.8|150491.7|150361.7|150524|150367.9|150488.9|150323.8|32
1650500610000|2022-04-21 00:23:30|150491.5|150361.5|150491.8|150361.8|150495.1|150365.1|150489.4|150359.4|27
1650500620000|2022-04-21 00:23:40|150492.2|150362.2|150492.4|150362.4|150499.5|150369.5|150490.7|150360.7|25
1650500630000|2022-04-21 00:23:50|150494.2|150364.2|150490.1|150360.1|150495|150365|150487.3|150357.3|29
1650500640000|2022-04-21 00:24:00|150489.2|150359.2|150492.1|150362.1|150494.6|150364.6|150488.4|150358.4|22
1650500650000|2022-04-21 00:24:10|150491.9|150361.9|150491.6|150361.6|150539.1|150365.3|150487.8|150302.4|28
1650500660000|2022-04-21 00:24:20|150490|150360|150473.9|150343.9|150517.9|150364.5|150473.9|150311.2|34
1650500670000|2022-04-21 00:24:30|150474.9|150344.9|150470.8|150340.8|150476.9|150346.9|150469.7|150339.7|25
1650500680000|2022-04-21 00:24:40|150470.9|150340.9|150469|150339|150475.9|150345.9|150469|150339|25
1650500690000|2022-04-21 00:24:50|150469.3|150339.3|150467.2|150337.2|150474.2|150344.2|150467.2|150337.2|21
1650500700000|2022-04-21 00:25:00|150469.8|150339.8|150464.8|150334.8|150503.8|150348.3|150464.8|150296|29
1650500710000|2022-04-21 00:25:10|150463.9|150333.9|150465.7|150335.7|150503.5|150384.3|150463.9|150290.3|24
1650500720000|2022-04-21 00:25:20|150468.5|150338.5|150472.6|150342.6|150478.1|150348.1|150465.7|150335.7|29
1650500730000|2022-04-21 00:25:30|150472.2|150342.2|150492.6|150362.6|150541.5|150376.3|150472.2|150284.3|35
1650500740000|2022-04-21 00:25:40|150491.6|150361.6|150493|150363|150509.8|150379.8|150489.8|150359.8|26
1650500750000|2022-04-21 00:25:50|150492.3|150362.3|150491.3|150361.3|150495.5|150365.5|150490.8|150360.8|26
1650500760000|2022-04-21 00:26:00|150491.6|150361.6|150500.4|150370.4|150533.7|150370.4|150482.9|150264.5|33
1650500770000|2022-04-21 00:26:10|150491.2|150361.2|150483.3|150353.3|150499.9|150369.9|150481.5|150351.5|32
1650500780000|2022-04-21 00:26:20|150483.6|150353.6|150493.9|150363.9|150514.7|150367.3|150477.6|150308|31
1650500790000|2022-04-21 00:26:30|150493.5|150363.5|150474.1|150344.1|150507.8|150364.5|150473.9|150307.5|25
1650500800000|2022-04-21 00:26:40|150473.2|150343.2|150500|150370|150528.6|150371|150468.8|150322.8|30
1650500810000|2022-04-21 00:26:50|150501.7|150371.7|150490|150360|150505.5|150375.5|150489.5|150359.5|32
1650500820000|2022-04-21 00:27:00|150490.9|150360.9|150491.7|150361.7|150501.8|150371.8|150489.1|150359.1|29
1650500830000|2022-04-21 00:27:10|150491.6|150361.6|150481|150351|150516.6|150363.9|150479.5|150305.7|31
1650500840000|2022-04-21 00:27:20|150479.9|150349.9|150482.4|150352.4|150495.7|150365.7|150479.9|150349.9|26
1650500850000|2022-04-21 00:27:30|150479.8|150349.8|150483.5|150353.5|150502.5|150372.5|150478.7|150348.7|34
1650500860000|2022-04-21 00:27:40|150480.7|150350.7|150487.4|150357.4|150517.2|150357.4|150479.2|150307.4|20
1650500870000|2022-04-21 00:27:50|150489.3|150359.3|150483|150353|150492.5|150362.5|150479.9|150349.9|26
1650500880000|2022-04-21 00:28:00|150491|150361|150488.7|150358.7|150494.9|150364.9|150480|150350|28
1650500890000|2022-04-21 00:28:10|150490.5|150360.5|150497|150367|150503|150373|150488.7|150358.7|29
1650500900000|2022-04-21 00:28:20|150494.4|150364.4|150504.1|150374.1|150504.2|150374.2|150492.8|150362.8|25
1650500910000|2022-04-21 00:28:30|150503|150373|150499.6|150369.6|150503|150373|150493.3|150363.3|23
1650500920000|2022-04-21 00:28:40|150499.5|150369.5|150496.9|150366.9|150506.6|150376.6|150496.9|150366.9|21
1650500930000|2022-04-21 00:28:50|150499.7|150369.7|150498|150368|150532.4|150374.3|150484.2|150317.7|22
1650500940000|2022-04-21 00:29:00|150497.8|150367.8|150485|150355|150513.6|150368.3|150479.1|150304.1|34
1650500950000|2022-04-21 00:29:10|150490.3|150360.3|150481.5|150351.5|150490.9|150360.9|150480.8|150350.8|26
1650500960000|2022-04-21 00:29:20|150482.2|150352.2|150481.1|150351.1|150482.2|150352.2|150477.2|150347.2|19
1650500970000|2022-04-21 00:29:30|150479.5|150349.5|150477.2|150347.2|150481.5|150351.5|150477|150347|21
1650500980000|2022-04-21 00:29:40|150479.9|150349.9|150491.3|150361.3|150528.5|150373.2|150478|150327.8|26
1650500990000|2022-04-21 00:29:50|150492.2|150362.2|150491.8|150361.8|150496.5|150366.5|150486.3|150356.3|36
1650501000000|2022-04-21 00:30:00|150491.6|150361.6|150495.2|150365.2|150500.1|150370.1|150491.6|150361.6|36
1650501010000|2022-04-21 00:30:10|150496.1|150366.1|150494.2|150364.2|150499.3|150369.3|150491.3|150361.3|33
1650501020000|2022-04-21 00:30:20|150494.1|150364.1|150489.3|150359.3|150539.8|150371.3|150479.6|150305.4|29
1650501030000|2022-04-21 00:30:30|150491.1|150361.1|150487.3|150357.3|150525.1|150371.6|150481.6|150300.3|34
1650501040000|2022-04-21 00:30:40|150489.8|150359.8|150486.2|150356.2|150495.5|150365.5|150479.3|150349.3|38
1650501050000|2022-04-21 00:30:50|150485.2|150355.2|150482.7|150352.7|150497.7|150367.7|150482.7|150352.7|34
1650501060000|2022-04-21 00:31:00|150482.5|150352.5|150483.5|150353.5|150483.5|150353.5|150480.5|150350.5|30
1650501070000|2022-04-21 00:31:10|150484.2|150354.2|150476.9|150346.9|150484.2|150354.2|150476.1|150346.1|24
1650501080000|2022-04-21 00:31:20|150475.8|150345.8|150473.8|150343.8|150481|150351|150473.8|150343.8|30
1650501090000|2022-04-21 00:31:30|150476.7|150346.7|150495.5|150365.5|150502.4|150372.4|150476.7|150346.7|33
1650501100000|2022-04-21 00:31:40|150494.9|150364.9|150495.1|150365.1|150497.4|150367.4|150492.5|150362.5|30
1650501110000|2022-04-21 00:31:50|150495.2|150365.2|150489.5|150359.5|150495.2|150365.2|150489.5|150359.5|26
1650501120000|2022-04-21 00:32:00|150490.1|150360.1|150492.8|150362.8|150496.4|150366.4|150481.8|150351.8|35
1650501130000|2022-04-21 00:32:10|150492.1|150362.1|150471.8|150341.8|150493.1|150363.1|150471.8|150341.8|29
1650501140000|2022-04-21 00:32:20|150471|150341|150474.6|150344.6|150477|150347|150470.8|150340.8|25
1650501150000|2022-04-21 00:32:30|150474.1|150344.1|150472.2|150342.2|150474.4|150344.4|150471.5|150341.5|27
1650501160000|2022-04-21 00:32:40|150472.4|150342.4|150468.5|150338.5|150474.8|150344.8|150468.5|150338.5|17
1650501170000|2022-04-21 00:32:50|150466.2|150336.2|150472.8|150342.8|150502.3|150347.4|150449.4|150294.8|30
1650501180000|2022-04-21 00:33:00|150475|150345|150479.7|150349.7|150487.2|150357.2|150468.3|150338.3|29
1650501190000|2022-04-21 00:33:10|150479.6|150349.6|150479.8|150349.8|150479.8|150349.8|150475|150345|25
1650501200000|2022-04-21 00:33:20|150479.1|150349.1|150477.3|150347.3|150481.2|150351.2|150475.9|150345.9|31
1650501210000|2022-04-21 00:33:30|150477.2|150347.2|150476.9|150346.9|150480.4|150350.4|150475.8|150345.8|27
1650501220000|2022-04-21 00:33:40|150476.7|150346.7|150474.6|150344.6|150478.6|150348.6|150474.2|150344.2|30
1650501230000|2022-04-21 00:33:50|150477|150347|150478.7|150348.7|150510.8|150354.7|150474.6|150305.6|34
1650501240000|2022-04-21 00:34:00|150479.3|150349.3|150482.3|150352.3|150524.5|150364.1|150478|150300.5|36
1650501250000|2022-04-21 00:34:10|150478|150348|150480.6|150350.6|150492.9|150362.9|150476.2|150346.2|35
1650501260000|2022-04-21 00:34:20|150479.9|150349.9|150474.8|150344.8|150483.1|150353.1|150474.2|150344.2|28
1650501270000|2022-04-21 00:34:30|150475.1|150345.1|150482.8|150352.8|150483.9|150353.9|150473.9|150343.9|27
1650501280000|2022-04-21 00:34:40|150483.1|150353.1|150477|150347|150489.6|150359.6|150472.4|150342.4|33
1650501290000|2022-04-21 00:34:50|150480.4|150350.4|150475.7|150345.7|150480.9|150350.9|150475.7|150345.7|31
1650501300000|2022-04-21 00:35:00|150476.3|150346.3|150483.3|150353.3|150483.3|150353.3|150471.8|150341.8|25
1650501310000|2022-04-21 00:35:10|150482.4|150352.4|150490.6|150360.6|150504.4|150374.4|150480|150350|29
1650501320000|2022-04-21 00:35:20|150486.9|150356.9|150492.8|150362.8|150492.8|150362.8|150484.8|150354.8|26
1650501330000|2022-04-21 00:35:30|150491.4|150361.4|150490.6|150360.6|150506.4|150376.4|150490.6|150360.6|27
1650501340000|2022-04-21 00:35:40|150490.5|150360.5|150491.9|150361.9|150500.2|150370.2|150484.3|150354.3|23
1650501350000|2022-04-21 00:35:50|150497|150367|150481.1|150351.1|150523.3|150367|150478.2|150294.5|29
1650501360000|2022-04-21 00:36:00|150482.6|150352.6|150490.2|150360.2|150493.7|150363.7|150482.5|150352.5|33
1650501370000|2022-04-21 00:36:10|150490.1|150360.1|150486.3|150356.3|150498.4|150368.4|150477.8|150347.8|27
1650501380000|2022-04-21 00:36:20|150483.4|150353.4|150476.5|150346.5|150495.1|150365.1|150476.5|150346.5|40
1650501390000|2022-04-21 00:36:30|150478.6|150348.6|150481.9|150351.9|150486.4|150356.4|150477.3|150347.3|37
1650501400000|2022-04-21 00:36:40|150483|150353|150486.8|150356.8|150496.1|150366.1|150479.4|150349.4|40
1650501410000|2022-04-21 00:36:50|150509.2|150379.2|150500.7|150370.7|150531.8|150383|150496.8|150329.2|39
1650501420000|2022-04-21 00:37:00|150502.1|150372.1|150506.3|150376.3|150549.8|150385.1|150499|150333.7|38
1650501430000|2022-04-21 00:37:10|150507.1|150377.1|150496.6|150366.6|150544|150378.3|150493.3|150336.6|36
1650501440000|2022-04-21 00:37:20|150494.1|150364.1|150503.6|150373.6|150509.1|150379.1|150494.1|150364.1|35
1650501450000|2022-04-21 00:37:30|150502.2|150372.2|150491.5|150361.5|150506.4|150376.4|150480.9|150350.9|37
1650501460000|2022-04-21 00:37:40|150488.3|150358.3|150491.2|150361.2|150496.2|150366.2|150480.8|150350.8|38
1650501470000|2022-04-21 00:37:50|150487.2|150357.2|150483.4|150353.4|150523.8|150363.5|150480.6|150308.4|36
1650501480000|2022-04-21 00:38:00|150481.4|150351.4|150490.2|150360.2|150522.3|150361.9|150477.1|150293.2|34
1650501490000|2022-04-21 00:38:10|150494.7|150364.7|150493.9|150363.9|150500|150370|150482.7|150352.7|33
1650501500000|2022-04-21 00:38:20|150495|150365|150495|150365|150496.8|150366.8|150480.1|150350.1|36
1650501510000|2022-04-21 00:38:30|150491.9|150361.9|150482.7|150352.7|150491.9|150361.9|150478.6|150348.6|26
1650501520000|2022-04-21 00:38:40|150482.1|150352.1|150494.1|150364.1|150504|150374|150478.6|150348.6|34
1650501530000|2022-04-21 00:38:50|150493.5|150363.5|150493.9|150363.9|150495.7|150365.7|150491.7|150361.7|30
1650501540000|2022-04-21 00:39:00|150494.9|150364.9|150495.6|150365.6|150495.6|150365.6|150492.6|150362.6|27
1650501550000|2022-04-21 00:39:10|150491.8|150361.8|150507.6|150377.6|150507.6|150377.6|150488.9|150358.9|21
1650501560000|2022-04-21 00:39:20|150497.9|150367.9|150492.3|150362.3|150503|150373|150486.4|150356.4|35
1650501570000|2022-04-21 00:39:30|150494.8|150364.8|150494.5|150364.5|150496.6|150366.6|150488.6|150358.6|26
1650501580000|2022-04-21 00:39:40|150491.5|150361.5|150488.7|150358.7|150493.1|150363.1|150488.7|150358.7|25
1650501590000|2022-04-21 00:39:50|150488.5|150358.5|150497.7|150367.7|150515.9|150367.9|150474.2|150301.3|28
1650501600000|2022-04-21 00:40:00|150494.5|150364.5|150485.3|150355.3|150502|150372|150480.1|150350.1|31
1650501610000|2022-04-21 00:40:10|150488.9|150358.9|150490.8|150360.8|150532.3|150373.9|150483.1|150310|31
1650501620000|2022-04-21 00:40:20|150495.4|150365.4|150494.2|150364.2|150510.3|150380.3|150488.9|150358.9|32
1650501630000|2022-04-21 00:40:30|150494.3|150364.3|150495.4|150365.4|150496.3|150366.3|150492.7|150362.7|26
1650501640000|2022-04-21 00:40:40|150493.9|150363.9|150494.1|150364.1|150495.2|150365.2|150492.3|150362.3|21
1650501650000|2022-04-21 00:40:50|150494.4|150364.4|150491.1|150361.1|150497.3|150367.3|150483|150353|26
1650501660000|2022-04-21 00:41:00|150492.4|150362.4|150490.5|150360.5|150495.4|150365.4|150487.1|150357.1|22
1650501670000|2022-04-21 00:41:10|150489.5|150359.5|150492.8|150362.8|150495.7|150365.7|150488.8|150358.8|30
1650501680000|2022-04-21 00:41:20|150493.9|150363.9|150493.6|150363.6|150493.9|150363.9|150488.9|150358.9|23
1650501690000|2022-04-21 00:41:30|150491.8|150361.8|150486.7|150356.7|150494.6|150364.6|150483.4|150353.4|22
1650501700000|2022-04-21 00:41:40|150486.3|150356.3|150472.7|150342.7|150488.7|150358.7|150472.7|150342.7|26
1650501710000|2022-04-21 00:41:50|150471.2|150341.2|150487.5|150357.5|150488.4|150358.4|150470.8|150340.8|19
1650501720000|2022-04-21 00:42:00|150487.2|150357.2|150487.4|150357.4|150494.2|150364.2|150483.9|150353.9|22
1650501730000|2022-04-21 00:42:10|150487.5|150357.5|150487.6|150357.6|150524.8|150365.5|150484.9|150320.6|28
1650501740000|2022-04-21 00:42:20|150488|150358|150485.2|150355.2|150495.9|150365.9|150485.2|150355.2|23
1650501750000|2022-04-21 00:42:30|150485.9|150355.9|150487.1|150357.1|150491.7|150361.7|150482.8|150352.8|21
1650501760000|2022-04-21 00:42:40|150484.2|150354.2|150488.5|150358.5|150490.4|150360.4|150483.8|150353.8|21
1650501770000|2022-04-21 00:42:50|150487.2|150357.2|150473.4|150343.4|150489.3|150359.3|150473.4|150343.4|18
1650501780000|2022-04-21 00:43:00|150473.7|150343.7|150493.5|150363.5|150513.5|150365.6|150465.5|150292.3|32
1650501790000|2022-04-21 00:43:10|150495.8|150365.8|150473.2|150343.2|150507.9|150365.8|150471.2|150297.7|24
1650501800000|2022-04-21 00:43:20|150475.4|150345.4|150494.4|150364.4|150494.4|150364.4|150474.7|150344.7|24
1650501810000|2022-04-21 00:43:30|150493.3|150363.3|150489.7|150359.7|150504.4|150374.4|150488.8|150358.8|21
1650501820000|2022-04-21 00:43:40|150492.7|150362.7|150500.8|150370.8|150500.8|150370.8|150482.8|150352.8|24
1650501830000|2022-04-21 00:43:50|150499.7|150369.7|150502.9|150372.9|150505.6|150375.6|150484.2|150354.2|15
1650501840000|2022-04-21 00:44:00|150501.2|150371.2|150496.9|150366.9|150504.7|150374.7|150483.6|150353.6|22
1650501850000|2022-04-21 00:44:10|150498.2|150368.2|150514.3|150313.1|150514.3|150378.4|150480.3|150313.1|31
1650501860000|2022-04-21 00:44:20|150480.9|150350.9|150499.1|150369.1|150522.8|150379.4|150480.9|150304.1|24
1650501870000|2022-04-21 00:44:30|150493.9|150363.9|150495.1|150365.1|150499.6|150369.6|150491|150361|23
1650501880000|2022-04-21 00:44:40|150496.2|150366.2|150496.2|150366.2|150499.7|150369.7|150495.5|150365.5|19
1650501890000|2022-04-21 00:44:50|150495.2|150365.2|150500.3|150370.3|150500.4|150370.4|150495.2|150365.2|18
1650501900000|2022-04-21 00:45:00|150500.4|150370.4|150501.9|150371.9|150502.1|150372.1|150489.6|150359.6|33
1650501910000|2022-04-21 00:45:10|150499.2|150369.2|150485.8|150355.8|150502.6|150372.6|150477.4|150347.4|25
1650501920000|2022-04-21 00:45:20|150485.9|150355.9|150489.6|150359.6|150490.1|150360.1|150483.7|150353.7|25
1650501930000|2022-04-21 00:45:30|150487.3|150357.3|150490.3|150360.3|150495.7|150365.7|150483.3|150353.3|31
1650501940000|2022-04-21 00:45:40|150490.2|150360.2|150489.2|150359.2|150490.7|150360.7|150487.8|150357.8|17
1650501950000|2022-04-21 00:45:50|150489.6|150359.6|150492.4|150362.4|150536.2|150365.5|150477.3|150281.7|24
1650501960000|2022-04-21 00:46:00|150486.6|150356.6|150486|150356|150486.7|150356.7|150477.7|150347.7|36
1650501970000|2022-04-21 00:46:10|150483.4|150353.4|150468.3|150338.3|150483.6|150353.6|150468.3|150338.3|34
1650501980000|2022-04-21 00:46:20|150469.6|150339.6|150466.3|150336.3|150470.8|150340.8|150466.3|150336.3|20
1650501990000|2022-04-21 00:46:30|150504|150266|150481.6|150351.6|150504|150356.9|150459.7|150266|25
1650502000000|2022-04-21 00:46:40|150484.9|150354.9|150484.8|150354.8|150490.3|150360.3|150481.7|150351.7|21
1650502010000|2022-04-21 00:46:50|150483.8|150353.8|150485.4|150355.4|150488.9|150358.9|150480.3|150350.3|18
1650502020000|2022-04-21 00:47:00|150485.2|150355.2|150489.4|150359.4|150490.6|150360.6|150480.7|150350.7|24
1650502030000|2022-04-21 00:47:10|150488.4|150358.4|150485.1|150355.1|150489.1|150359.1|150484.3|150354.3|22
1650502040000|2022-04-21 00:47:20|150485.7|150355.7|150490.2|150360.2|150494.8|150364.8|150484.8|150354.8|31
1650502050000|2022-04-21 00:47:30|150493.8|150363.8|150475.2|150345.2|150507.6|150367.3|150464.7|150300.7|25
1650502060000|2022-04-21 00:47:40|150474.1|150344.1|150478.6|150348.6|150490.4|150360.4|150463.1|150333.1|26
1650502070000|2022-04-21 00:47:50|150480.9|150350.9|150472.7|150342.7|150485.6|150355.6|150469.4|150339.4|23
1650502080000|2022-04-21 00:48:00|150471.3|150341.3|150493.4|150363.4|150532|150381.7|150465.7|150312|32
1650502090000|2022-04-21 00:48:10|150493.9|150363.9|150489.9|150359.9|150496|150366|150488.6|150358.6|32
1650502100000|2022-04-21 00:48:20|150489.1|150359.1|150503.3|150373.3|150503.9|150373.9|150487.8|150357.8|26
1650502110000|2022-04-21 00:48:30|150501|150371|150537.7|150336.3|150537.7|150381.7|150488.7|150336.3|27
1650502120000|2022-04-21 00:48:40|150507.6|150377.6|150499|150369|150527.4|150379.8|150487.8|150314.4|36
1650502130000|2022-04-21 00:48:50|150498.4|150368.4|150501.8|150371.8|150509.2|150379.2|150492.1|150362.1|23
1650502140000|2022-04-21 00:49:00|150504.8|150374.8|150503.6|150373.6|150509.8|150379.8|150500.7|150370.7|21
1650502150000|2022-04-21 00:49:10|150503.3|150373.3|150497|150367|150531.4|150383.2|150497|150311.3|29
1650502160000|2022-04-21 00:49:20|150491.6|150361.6|150506.2|150376.2|150507.2|150377.2|150489.8|150359.8|35
1650502170000|2022-04-21 00:49:30|150505.8|150375.8|150492.1|150362.1|150509.3|150379.3|150490.4|150360.4|35
1650502180000|2022-04-21 00:49:40|150501.7|150371.7|150500.3|150370.3|150502.9|150372.9|150491.8|150361.8|32
1650502190000|2022-04-21 00:49:50|150499.7|150369.7|150492.1|150362.1|150504.1|150374.1|150491.3|150361.3|35
1650502200000|2022-04-21 00:50:00|150491.9|150361.9|150490.3|150360.3|150537.5|150381|150488.9|150320.5|38
1650502210000|2022-04-21 00:50:10|150490.2|150360.2|150531.6|150401.6|150582.2|150414.6|150488.1|150350.6|34
1650502220000|2022-04-21 00:50:20|150532.2|150402.2|150540.2|150410.2|150542.9|150412.9|150532.2|150402.2|32
1650502230000|2022-04-21 00:50:30|150539.8|150409.8|150572.8|150365.2|150572.8|150413|150527.6|150365.2|27
1650502240000|2022-04-21 00:50:40|150535.8|150405.8|150537.2|150407.2|150577|150413.4|150533.9|150354.8|31
1650502250000|2022-04-21 00:50:50|150537.3|150407.3|150539.2|150409.2|150544.8|150414.8|150526.6|150396.6|37
1650502260000|2022-04-21 00:51:00|150537.2|150407.2|150543|150413|150552.7|150422.7|150531.6|150401.6|38
1650502270000|2022-04-21 00:51:10|150544|150414|150541.5|150411.5|150571.8|150414|150518.1|150344|37
1650502280000|2022-04-21 00:51:20|150540.5|150410.5|150538.3|150408.3|150571|150411.8|150534|150368.3|31
1650502290000|2022-04-21 00:51:30|150537.8|150407.8|150537.6|150407.6|150542.6|150412.6|150531.1|150401.1|33
1650502300000|2022-04-21 00:51:40|150538.6|150408.6|150536.2|150406.2|150568.5|150414.2|150533.2|150367.9|28
1650502310000|2022-04-21 00:51:50|150537.5|150407.5|150531.9|150401.9|150540.2|150410.2|150529.6|150399.6|35
1650502320000|2022-04-21 00:52:00|150531.8|150401.8|150540.4|150410.4|150578.2|150414|150529.9|150353.7|30
1650502330000|2022-04-21 00:52:10|150536.9|150406.9|150541.8|150411.8|150556.2|150426.2|150531.8|150401.8|29
1650502340000|2022-04-21 00:52:20|150540.3|150410.3|150553.6|150423.6|150556.2|150426.2|150540.3|150410.3|30
1650502350000|2022-04-21 00:52:30|150553.7|150423.7|150542|150412|150556.2|150426.2|150541.8|150411.8|36
1650502360000|2022-04-21 00:52:40|150541.8|150411.8|150546.8|150416.8|150546.8|150416.8|150541.8|150411.8|35
1650502370000|2022-04-21 00:52:50|150548.8|150418.8|150551.5|150421.5|150584.7|150428|150544.4|150376.7|37
1650502380000|2022-04-21 00:53:00|150550.2|150420.2|150541.4|150411.4|150557.7|150427.7|150535.1|150405.1|37
1650502390000|2022-04-21 00:53:10|150539.8|150409.8|150541.3|150411.3|150551.9|150421.9|150537.5|150407.5|36
1650502400000|2022-04-21 00:53:20|150540.8|150410.8|150538.6|150408.6|150546.9|150416.9|150530.6|150400.6|37
1650502410000|2022-04-21 00:53:30|150538.7|150408.7|150537|150407|150547.2|150417.2|150528.7|150398.7|34
1650502420000|2022-04-21 00:53:40|150537.4|150407.4|150553.2|150423.2|150554.7|150424.7|150530.8|150400.8|34
1650502430000|2022-04-21 00:53:50|150553.9|150423.9|150538.7|150408.7|150556.8|150426.8|150536|150406|31
1650502440000|2022-04-21 00:54:00|150538.4|150408.4|150546.8|150416.8|150585.8|150426.3|150537.9|150377|39
1650502450000|2022-04-21 00:54:10|150548.3|150418.3|150542.6|150412.6|150548.8|150418.8|150542.6|150412.6|31
1650502460000|2022-04-21 00:54:20|150543.8|150413.8|150501.2|150371.2|150546.3|150416.3|150500.6|150370.6|36
1650502470000|2022-04-21 00:54:30|150509.7|150379.7|150530.4|150400.4|150547|150417|150494.9|150364.9|39
1650502480000|2022-04-21 00:54:40|150534.9|150404.9|150519.7|150389.7|150542.3|150412.3|150513.4|150383.4|39
1650502490000|2022-04-21 00:54:50|150518.2|150388.2|150532.2|150402.2|150564.3|150412.2|150511.9|150351.9|40
1650502500000|2022-04-21 00:55:00|150539.8|150409.8|150489.3|150359.3|150539.8|150409.8|150487|150357|39
1650502510000|2022-04-21 00:55:10|150493.7|150363.7|150496.7|150366.7|150502.6|150372.6|150487.9|150357.9|39
1650502520000|2022-04-21 00:55:20|150497.4|150367.4|150495.5|150365.5|150497.4|150367.4|150483.7|150353.7|37
1650502530000|2022-04-21 00:55:30|150497.7|150367.7|150492.4|150362.4|150563.3|150400.2|150485.2|150345.7|38
1650502540000|2022-04-21 00:55:40|150493.4|150363.4|150507.9|150377.9|150525.8|150395.8|150488.2|150358.2|38
1650502550000|2022-04-21 00:55:50|150505|150375|150514.2|150384.2|150543.4|150399.3|150486|150316.3|40
1650502560000|2022-04-21 00:56:00|150515.2|150385.2|150513|150383|150546.5|150396.7|150511.7|150340.3|39
1650502570000|2022-04-21 00:56:10|150513.5|150383.5|150548.9|150418.9|150551.5|150421.5|150511.6|150381.6|38
1650502580000|2022-04-21 00:56:20|150535.5|150405.5|150546.4|150416.4|150548.3|150418.3|150534.9|150404.9|39
1650502590000|2022-04-21 00:56:30|150549|150419|150543.5|150413.5|150557.1|150419|150523.5|150350.1|36
1650502600000|2022-04-21 00:56:40|150545.3|150415.3|150500.9|150370.9|150545.5|150415.5|150494.2|150364.2|34
1650502610000|2022-04-21 00:56:50|150496|150366|150494.5|150364.5|150500.2|150370.2|150488.4|150358.4|36
1650502620000|2022-04-21 00:57:00|150496.6|150366.6|150496.6|150366.6|150500.9|150370.9|150493.6|150363.6|35
1650502630000|2022-04-21 00:57:10|150497.3|150367.3|150499.3|150369.3|150499.3|150369.3|150494.1|150364.1|33
1650502640000|2022-04-21 00:57:20|150498.2|150368.2|150491.5|150361.5|150521.3|150391.3|150491.3|150361.3|34
1650502650000|2022-04-21 00:57:30|150492.3|150362.3|150503.6|150373.6|150505|150375|150489.3|150359.3|30
1650502660000|2022-04-21 00:57:40|150504.3|150374.3|150505.4|150375.4|150507.9|150377.9|150491.9|150361.9|31
1650502670000|2022-04-21 00:57:50|150505.5|150375.5|150499.6|150369.6|150507.4|150377.4|150489.1|150359.1|35
1650502680000|2022-04-21 00:58:00|150504.4|150374.4|150496.9|150366.9|150504.4|150374.4|150495.2|150365.2|34
1650502690000|2022-04-21 00:58:10|150498.1|150368.1|150495.4|150365.4|150500.1|150370.1|150495.4|150365.4|31
1650502700000|2022-04-21 00:58:20|150494.9|150364.9|150495.7|150365.7|150497|150367|150494.3|150364.3|32
1650502710000|2022-04-21 00:58:30|150496.9|150366.9|150498.1|150368.1|150499.7|150369.7|150496.2|150366.2|30
1650502720000|2022-04-21 00:58:40|150498.2|150368.2|150483.5|150353.5|150501.3|150371.3|150477.4|150347.4|35
1650502730000|2022-04-21 00:58:50|150484.3|150354.3|150480.2|150350.2|150490.2|150360.2|150479.2|150349.2|33
1650502740000|2022-04-21 00:59:00|150481.2|150351.2|150495|150365|150497.2|150367.2|150479.6|150349.6|31
1650502750000|2022-04-21 00:59:10|150494.8|150364.8|150491.2|150361.2|150498.7|150368.7|150488.7|150358.7|37
1650502760000|2022-04-21 00:59:20|150490.2|150360.2|150492.5|150362.5|150494.2|150364.2|150488.9|150358.9|36
1650502770000|2022-04-21 00:59:30|150491.3|150361.3|150491.9|150361.9|150495.9|150365.9|150488.5|150358.5|30
1650502780000|2022-04-21 00:59:40|150491.8|150361.8|150488|150358|150497.7|150367.7|150478.3|150348.3|33
1650502790000|2022-04-21 00:59:50|150484.3|150354.3|150494.7|150364.7|150496.1|150366.1|150484.3|150354.3|37
1650502800000|2022-04-21 01:00:00|150493.1|150363.1|150491.1|150361.1|150501.2|150371.2|150489.5|150359.5|39
1650502810000|2022-04-21 01:00:10|150493.7|150363.7|150491.1|150361.1|150498.5|150368.5|150490.5|150360.5|34
1650502820000|2022-04-21 01:00:20|150490.7|150360.7|150492.3|150362.3|150496.4|150366.4|150489.5|150359.5|34
1650502830000|2022-04-21 01:00:30|150493.4|150363.4|150527.6|150397.6|150529.2|150399.2|150492.2|150362.2|36
1650502840000|2022-04-21 01:00:40|150528.6|150398.6|150535.3|150405.3|150535.3|150405.3|150525.7|150395.7|35
1650502850000|2022-04-21 01:00:50|150535.8|150405.8|150538.6|150408.6|150543.4|150413.4|150533|150403|34
1650502860000|2022-04-21 01:01:00|150537.9|150407.9|150501.3|150371.3|150537.9|150407.9|150498.7|150368.7|36
1650502870000|2022-04-21 01:01:10|150491.9|150361.9|150499|150369|150501.8|150371.8|150486.7|150356.7|33
1650502880000|2022-04-21 01:01:20|150499.7|150369.7|150497.8|150367.8|150501|150371|150495.2|150365.2|36
1650502890000|2022-04-21 01:01:30|150495.8|150365.8|150496.8|150366.8|150500.1|150370.1|150495.8|150365.8|31
1650502900000|2022-04-21 01:01:40|150498.8|150368.8|150498.3|150368.3|150501.4|150371.4|150488.6|150358.6|36
1650502910000|2022-04-21 01:01:50|150497.4|150367.4|150495.3|150365.3|150499|150369|150493.8|150363.8|26
1650502920000|2022-04-21 01:02:00|150496.4|150366.4|150499.4|150369.4|150516.1|150386.1|150489.1|150359.1|34
1650502930000|2022-04-21 01:02:10|150500.1|150370.1|150506.6|150376.6|150513.2|150383.2|150488.3|150358.3|38
1650502940000|2022-04-21 01:02:20|150510.2|150380.2|150503.1|150373.1|150519.9|150389.9|150493.8|150363.8|34
1650502950000|2022-04-21 01:02:30|150502.9|150372.9|150506.7|150376.7|150517|150387|150501.5|150371.5|35
1650502960000|2022-04-21 01:02:40|150506.5|150376.5|150499.6|150369.6|150509.5|150379.5|150499.6|150369.6|33
1650502970000|2022-04-21 01:02:50|150502.2|150372.2|150531|150401|150531.4|150401.4|150498.1|150368.1|38
1650502980000|2022-04-21 01:03:00|150532.8|150402.8|150525.2|150395.2|150534.6|150404.6|150524.8|150394.8|37
1650502990000|2022-04-21 01:03:10|150524.9|150394.9|150532.4|150402.4|150534|150404|150524.5|150394.5|36
1650503000000|2022-04-21 01:03:20|150529.8|150399.8|150537.9|150407.9|150550.6|150420.6|150529.3|150399.3|35
1650503010000|2022-04-21 01:03:30|150543.7|150413.7|150497.3|150367.3|150543.7|150413.7|150497.3|150367.3|35
1650503020000|2022-04-21 01:03:40|150496.5|150366.5|150489.7|150359.7|150498.2|150368.2|150489.7|150359.7|29
1650503030000|2022-04-21 01:03:50|150491.5|150361.5|150479.7|150349.7|150495|150365|150477|150347|30
1650503040000|2022-04-21 01:04:00|150487.6|150357.6|150510.6|150380.6|150510.6|150380.6|150487.6|150357.6|32
1650503050000|2022-04-21 01:04:10|150514.3|150384.3|150497.1|150367.1|150518.6|150388.6|150496.9|150366.9|39
1650503060000|2022-04-21 01:04:20|150497.2|150367.2|150501.5|150371.5|150514|150384|150493.2|150363.2|35
1650503070000|2022-04-21 01:04:30|150501.7|150371.7|150506.7|150376.7|150506.7|150376.7|150500.8|150370.8|33
1650503080000|2022-04-21 01:04:40|150506.4|150376.4|150506.7|150376.7|150513.8|150383.8|150499.3|150369.3|37
1650503090000|2022-04-21 01:04:50|150507.6|150377.6|150506.3|150376.3|150541.3|150385.7|150502.1|150330.5|31
1650503100000|2022-04-21 01:05:00|150505.4|150375.4|150504.7|150374.7|150516|150386|150501.5|150371.5|38
1650503110000|2022-04-21 01:05:10|150503.8|150373.8|150509.9|150379.9|150510|150380|150501.7|150371.7|34
1650503120000|2022-04-21 01:05:20|150509.2|150379.2|150488.1|150358.1|150547.9|150379.6|150486.9|150320.1|33
1650503130000|2022-04-21 01:05:30|150526.1|150312.4|150494.6|150364.6|150526.1|150366.1|150479.2|150312.4|36
1650503140000|2022-04-21 01:05:40|150493.8|150363.8|150495.3|150365.3|150501.5|150371.5|150484.1|150354.1|35
1650503150000|2022-04-21 01:05:50|150495|150365|150500|150370|150500|150370|150483.1|150353.1|33
1650503160000|2022-04-21 01:06:00|150498.2|150368.2|150484|150354|150518.3|150369.1|150477.3|150317.6|34
1650503170000|2022-04-21 01:06:10|150483.2|150353.2|150526|150396|150541.7|150397.8|150480|150340.8|31
1650503180000|2022-04-21 01:06:20|150524.5|150394.5|150527.4|150397.4|150528.2|150398.2|150522.6|150392.6|32
1650503190000|2022-04-21 01:06:30|150528.2|150398.2|150528.1|150398.1|150530.4|150400.4|150525.9|150395.9|33
1650503200000|2022-04-21 01:06:40|150527.8|150397.8|150528.8|150398.8|150535.1|150405.1|150522.6|150392.6|30
1650503210000|2022-04-21 01:06:50|150526.1|150396.1|150527.4|150397.4|150561|150406.2|150522.5|150357.8|34
1650503220000|2022-04-21 01:07:00|150529.1|150399.1|150524.6|150394.6|150536|150406|150524.4|150394.4|35
1650503230000|2022-04-21 01:07:10|150520.4|150390.4|150520.4|150390.4|150526.6|150396.6|150513.2|150383.2|36
1650503240000|2022-04-21 01:07:20|150529.8|150399.8|150517.7|150387.7|150567.8|150406.4|150517.7|150337.5|32
1650503250000|2022-04-21 01:07:30|150514.3|150384.3|150491|150361|150514.3|150384.3|150476.2|150346.2|30
1650503260000|2022-04-21 01:07:40|150492.6|150362.6|150484.4|150354.4|150496.5|150366.5|150483.8|150353.8|24
1650503270000|2022-04-21 01:07:50|150486.5|150356.5|150502.8|150372.8|150502.8|150372.8|150483.5|150353.5|21
1650503280000|2022-04-21 01:08:00|150502.6|150372.6|150481.6|150351.6|150521.6|150379.4|150481.6|150308.8|23
1650503290000|2022-04-21 01:08:10|150486|150356|150487.1|150357.1|150530.1|150385.1|150478.6|150307.1|27
1650503300000|2022-04-21 01:08:20|150486.6|150356.6|150503.2|150373.2|150509.3|150379.3|150476.4|150346.4|32
1650503310000|2022-04-21 01:08:30|150505|150375|150496.8|150366.8|150505|150375|150491.1|150361.1|27
1650503320000|2022-04-21 01:08:40|150496.7|150366.7|150493.4|150363.4|150522.2|150392.2|150490.7|150360.7|31
1650503330000|2022-04-21 01:08:50|150495.5|150365.5|150508.4|150378.4|150538.5|150378.4|150486.8|150338|36
1650503340000|2022-04-21 01:09:00|150505.8|150375.8|150505.3|150375.3|150507.1|150377.1|150491.8|150361.8|35
1650503350000|2022-04-21 01:09:10|150505.6|150375.6|150498|150368|150506.5|150376.5|150493.4|150363.4|32
1650503360000|2022-04-21 01:09:20|150504|150374|150501.7|150371.7|150512.4|150382.4|150495.4|150365.4|36
1650503370000|2022-04-21 01:09:30|150532.7|150327|150523.5|150393.5|150534.3|150404.3|150497|150327|38
1650503380000|2022-04-21 01:09:40|150522.9|150392.9|150499.2|150369.2|150543.9|150413.9|150486.8|150356.8|39
1650503390000|2022-04-21 01:09:50|150484.3|150354.3|150493|150363|150500.7|150370.7|150483.7|150353.7|35
1650503400000|2022-04-21 01:10:00|150497.3|150367.3|150495.2|150365.2|150497.6|150367.6|150490.9|150360.9|33
1650503410000|2022-04-21 01:10:10|150495|150365|150497.6|150367.6|150504.3|150374.3|150492.9|150362.9|36
1650503420000|2022-04-21 01:10:20|150498.4|150368.4|150501.1|150371.1|150501.1|150371.1|150493.7|150363.7|29
1650503430000|2022-04-21 01:10:30|150498.3|150368.3|150519.5|150389.5|150534.3|150404.3|150496.3|150366.3|39
1650503440000|2022-04-21 01:10:40|150522.2|150392.2|150521.4|150391.4|150532|150402|150520.3|150390.3|28
1650503450000|2022-04-21 01:10:50|150525.1|150395.1|150534.5|150404.5|150565.1|150433|150523.6|150358.7|33
1650503460000|2022-04-21 01:11:00|150531.8|150401.8|150516.3|150386.3|150535.9|150405.9|150515.7|150385.7|36
1650503470000|2022-04-21 01:11:10|150516.8|150386.8|150519.9|150389.9|150529.6|150399.6|150516.8|150386.8|31
1650503480000|2022-04-21 01:11:20|150522.3|150392.3|150502.4|150372.4|150526.7|150396.7|150493.6|150324.3|35
1650503490000|2022-04-21 01:11:30|150503.3|150373.3|150501.5|150371.5|150510.6|150380.6|150481|150303.2|35
1650503500000|2022-04-21 01:11:40|150501.7|150371.7|150499|150369|150503.6|150373.6|150495.5|150365.5|32
1650503510000|2022-04-21 01:11:50|150498.5|150368.5|150495|150365|150499.8|150369.8|150494|150364|28
1650503520000|2022-04-21 01:12:00|150495.1|150365.1|150501.4|150371.4|150502.8|150372.8|150442.4|150312.4|37
1650503530000|2022-04-21 01:12:10|150488.7|150358.7|150493.8|150363.8|150503.9|150373.9|150487.4|150357.4|38
1650503540000|2022-04-21 01:12:20|150495.9|150365.9|150490.6|150360.6|150501.9|150371.9|150475.4|150345.4|39
1650503550000|2022-04-21 01:12:30|150478.7|150348.7|150493.1|150363.1|150496.9|150366.9|150471.4|150341.4|36
1650503560000|2022-04-21 01:12:40|150493.8|150363.8|150481.2|150351.2|150496.2|150366.2|150475.6|150345.6|39
1650503570000|2022-04-21 01:12:50|150481.7|150351.7|150483.6|150353.6|150486.5|150356.5|150479.7|150349.7|30
1650503580000|2022-04-21 01:13:00|150484.3|150354.3|150492.2|150362.2|150529.9|150369|150484.3|150318.4|32
1650503590000|2022-04-21 01:13:10|150494.1|150364.1|150485.1|150355.1|150495.7|150365.7|150485.1|150355.1|34
1650503600000|2022-04-21 01:13:20|150486.1|150356.1|150489.8|150359.8|150494.2|150364.2|150485|150355|29
1650503610000|2022-04-21 01:13:30|150490.2|150360.2|150496.8|150366.8|150501.7|150371.7|150483.9|150353.9|37
1650503620000|2022-04-21 01:13:40|150491.9|150361.9|150477.2|150347.2|150528.2|150367.2|150477.2|150314.7|38
1650503630000|2022-04-21 01:13:50|150470|150340|150476.2|150346.2|150499.2|150356.5|150461.8|150285.7|36
1650503640000|2022-04-21 01:14:00|150473.8|150343.8|150483.8|150353.8|150490.5|150360.5|150473.8|150343.8|34
1650503650000|2022-04-21 01:14:10|150478.9|150348.9|150485.2|150355.2|150518.4|150356.5|150472.2|150308|39
1650503660000|2022-04-21 01:14:20|150479.9|150349.9|150481|150351|150507.2|150370.1|150476.3|150305.3|38
1650503670000|2022-04-21 01:14:30|150485.2|150355.2|150501.2|150371.2|150521.6|150375.1|150480.9|150309.3|35
1650503680000|2022-04-21 01:14:40|150496.5|150366.5|150478.9|150348.9|150496.5|150366.5|150474.8|150344.8|39
1650503690000|2022-04-21 01:14:50|150481.2|150351.2|150479.3|150349.3|150511.1|150360.8|150475|150308.2|34
1650503700000|2022-04-21 01:15:00|150480.4|150350.4|150475.4|150345.4|150490.6|150360.6|150470.6|150340.6|38
1650503710000|2022-04-21 01:15:10|150478.3|150348.3|150474.9|150344.9|150487.7|150357.7|150469.9|150339.9|37
1650503720000|2022-04-21 01:15:20|150470.3|150340.3|150470.6|150340.6|150487.2|150357.2|150461.7|150331.7|38
1650503730000|2022-04-21 01:15:30|150466.7|150336.7|150435.8|150305.8|150468|150338|150432.6|150302.6|39
1650503740000|2022-04-21 01:15:40|150433.8|150303.8|150413|150283|150442.3|150312.3|150404.7|150274.7|38
1650503750000|2022-04-21 01:15:50|150412|150282|150421.2|150291.2|150427.5|150297.5|150403.7|150273.7|38
1650503760000|2022-04-21 01:16:00|150420.1|150290.1|150436.7|150306.7|150441.8|150311.8|150417.1|150287.1|39
1650503770000|2022-04-21 01:16:10|150438.8|150308.8|150444.7|150314.7|150446.4|150316.4|150432.2|150302.2|36
1650503780000|2022-04-21 01:16:20|150436.2|150306.2|150426.1|150296.1|150441.3|150311.3|150418.2|150288.2|37
1650503790000|2022-04-21 01:16:30|150424.4|150294.4|150420.2|150290.2|150430.2|150300.2|150416.3|150286.3|37
1650503800000|2022-04-21 01:16:40|150421.8|150291.8|150461.2|150259.8|150461.2|150299.5|150401.8|150259.8|37
1650503810000|2022-04-21 01:16:50|150427.5|150297.5|150429.1|150299.1|150462.5|150299.4|150407.1|150242.7|40
1650503820000|2022-04-21 01:17:00|150427.8|150297.8|150423.1|150293.1|150435.2|150305.2|150413.3|150283.3|36
1650503830000|2022-04-21 01:17:10|150425.3|150295.3|150429.2|150299.2|150442.1|150312.1|150423|150293|37
1650503840000|2022-04-21 01:17:20|150426|150296|150444|150314|150447.4|150317.4|150426|150296|39
1650503850000|2022-04-21 01:17:30|150447.3|150317.3|150441.1|150311.1|150457.6|150327.6|150433.9|150303.9|38
1650503860000|2022-04-21 01:17:40|150441.5|150311.5|150429.8|150202.6|150445.1|150315.1|150377.1|150188.1|38
1650503870000|2022-04-21 01:17:50|150380.4|150250.4|150386.4|150256.4|150413.1|150256.7|150370.4|150202.9|38
1650503880000|2022-04-21 01:18:00|150386.5|150256.5|150383.1|150253.1|150387.8|150257.8|150379.1|150249.1|37
1650503890000|2022-04-21 01:18:10|150383|150253|150370|150240|150388.5|150258.5|150370|150240|39
1650503900000|2022-04-21 01:18:20|150376.3|150246.3|150390.5|150260.5|150390.5|150260.5|150371.5|150241.5|37
1650503910000|2022-04-21 01:18:30|150390.2|150260.2|150382.1|150252.1|150394.1|150264.1|150374.8|150244.8|36
1650503920000|2022-04-21 01:18:40|150388.2|150258.2|150403|150273|150403|150273|150385.1|150255.1|32
1650503930000|2022-04-21 01:18:50|150397|150267|150443.5|150313.5|150445.4|150315.4|150395.6|150265.6|37
1650503940000|2022-04-21 01:19:00|150444.8|150314.8|150440|150310|150452.8|150322.8|150436.6|150306.6|38
1650503950000|2022-04-21 01:19:10|150439.1|150309.1|150439.9|150309.9|150476.9|150316.6|150427.6|150251.1|34
1650503960000|2022-04-21 01:19:20|150447.8|150317.8|150448.1|150318.1|150475|150318.1|150435|150262.1|36
1650503970000|2022-04-21 01:19:30|150438.1|150308.1|150430.9|150300.9|150445.5|150315.5|150422.9|150292.9|34
1650503980000|2022-04-21 01:19:40|150429.1|150299.1|150437.4|150307.4|150439.4|150309.4|150428.6|150298.6|37
1650503990000|2022-04-21 01:19:50|150437.1|150307.1|150423.3|150293.3|150438.1|150308.1|150416.2|150286.2|37
1650504000000|2022-04-21 01:20:00|150404.9|150274.9|150427.3|150297.3|150428.2|150298.2|150404.9|150274.9|35
1650504010000|2022-04-21 01:20:10|150426|150296|150432.3|150302.3|150432.3|150302.3|150403|150273|36
1650504020000|2022-04-21 01:20:20|150431.2|150301.2|150438.5|150308.5|150442.8|150312.8|150429.3|150299.3|35
1650504030000|2022-04-21 01:20:30|150439.5|150309.5|150420.4|150290.4|150443|150313|150408.8|150278.8|35
1650504040000|2022-04-21 01:20:40|150420.5|150290.5|150396.6|150266.6|150421|150291|150383.5|150253.5|38
1650504050000|2022-04-21 01:20:50|150395.5|150265.5|150432.7|150302.7|150439.8|150309.8|150395.5|150265.5|37
1650504060000|2022-04-21 01:21:00|150431.5|150301.5|150419|150289|150440.1|150310.1|150405.7|150275.7|38
1650504070000|2022-04-21 01:21:10|150425.7|150295.7|150425.5|150295.5|150449.7|150306.3|150412.2|150232.7|39
1650504080000|2022-04-21 01:21:20|150426.8|150296.8|150412.5|150282.5|150429.9|150299.9|150408.6|150278.6|37
1650504090000|2022-04-21 01:21:30|150413.9|150283.9|150420.2|150290.2|150425.3|150295.3|150408.1|150278.1|39
1650504100000|2022-04-21 01:21:40|150421|150291|150433.4|150303.4|150469.1|150314.1|150421|150236.4|36
1650504110000|2022-04-21 01:21:50|150432.3|150302.3|150426.7|150296.7|150462.3|150309.4|150420|150259.1|40
1650504120000|2022-04-21 01:22:00|150427.5|150297.5|150421|150291|150437.3|150307.3|150418.7|150288.7|37
1650504130000|2022-04-21 01:22:10|150409.7|150279.7|150419.5|150289.5|150421.3|150291.3|150409.7|150279.7|39
1650504140000|2022-04-21 01:22:20|150421|150291|150429.6|150299.6|150461.2|150307|150412.8|150255.9|37
1650504150000|2022-04-21 01:22:30|150427.6|150297.6|150413.1|150283.1|150440.2|150310.2|150413.1|150283.1|37
1650504160000|2022-04-21 01:22:40|150405.9|150275.9|150421.2|150291.2|150433.7|150303.7|150400.4|150270.4|38
1650504170000|2022-04-21 01:22:50|150436|150306|150416|150286|150468.9|150308.7|150416|150248.7|36
1650504180000|2022-04-21 01:23:00|150417.2|150287.2|150432.2|150302.2|150433.4|150303.4|150416.4|150286.4|36
1650504190000|2022-04-21 01:23:10|150432|150302|150421.5|150291.5|150443.5|150313.5|150420.3|150290.3|33
1650504200000|2022-04-21 01:23:20|150441.1|150311.1|150437.5|150307.5|150482.8|150318.9|150429.7|150252|28
1650504210000|2022-04-21 01:23:30|150428.5|150298.5|150432.8|150302.8|150456.4|150305.2|150419.1|150253.6|36
1650504220000|2022-04-21 01:23:40|150433.1|150303.1|150461|150248.9|150461|150303.4|150414.2|150248.9|33
1650504230000|2022-04-21 01:23:50|150459.2|150253.6|150414.2|150284.2|150459.2|150298|150410.9|150252.4|32
1650504240000|2022-04-21 01:24:00|150414.1|150284.1|150454.6|150235.2|150474.3|150313.1|150413.2|150235.2|32
1650504250000|2022-04-21 01:24:10|150416.6|150286.6|150440.1|150310.1|150458|150310.5|150415.2|150242|35
1650504260000|2022-04-21 01:24:20|150440.7|150310.7|150414.8|150284.8|150440.7|150310.7|150406.4|150276.4|33
1650504270000|2022-04-21 01:24:30|150414.5|150284.5|150423.8|150293.8|150437.7|150307.7|150412.4|150282.4|33
1650504280000|2022-04-21 01:24:40|150422.8|150292.8|150421.6|150291.6|150469|150305.2|150416.3|150231.2|33
1650504290000|2022-04-21 01:24:50|150432.1|150302.1|150418.8|150288.8|150433.2|150303.2|150408|150278|37
1650504300000|2022-04-21 01:25:00|150418.1|150288.1|150414.8|150284.8|150461|150305.7|150414.2|150241.3|37
1650504310000|2022-04-21 01:25:10|150406.2|150276.2|150431.7|150301.7|150439.7|150302.9|150406.2|150238.4|39
1650504320000|2022-04-21 01:25:20|150430.6|150300.6|150416.7|150286.7|150431|150301|150416.7|150286.7|36
1650504330000|2022-04-21 01:25:30|150425.1|150295.1|150432.7|150302.7|150435.3|150305.3|150416.9|150286.9|36
1650504340000|2022-04-21 01:25:40|150433.6|150303.6|150438|150308|150438|150308|150414.3|150284.3|38
1650504350000|2022-04-21 01:25:50|150439.3|150309.3|150442|150312|150442|150312|150421.5|150291.5|30
1650504360000|2022-04-21 01:26:00|150425.4|150295.4|150460|150258|150460|150314.2|150424.5|150258|39
1650504370000|2022-04-21 01:26:10|150427.1|150297.1|150436.1|150306.1|150477.7|150317.3|150423.1|150262.1|38
1650504380000|2022-04-21 01:26:20|150434.7|150304.7|150449.1|150319.1|150449.1|150319.1|150419.5|150289.5|39
1650504390000|2022-04-21 01:26:30|150445|150315|150421.9|150291.9|150446.9|150316.9|150417.9|150287.9|38
1650504400000|2022-04-21 01:26:40|150422.8|150292.8|150422.3|150292.3|150461.6|150302.7|150406.1|150254|37
1650504410000|2022-04-21 01:26:50|150461.1|150253|150422.4|150292.4|150466.5|150304.5|150417.6|150250.4|38
1650504420000|2022-04-21 01:27:00|150456.7|150250.9|150424.7|150294.7|150457|150306.8|150416.5|150245.5|39
1650504430000|2022-04-21 01:27:10|150425.8|150295.8|150432.4|150302.4|150436|150306|150419|150289|32
1650504440000|2022-04-21 01:27:20|150431.8|150301.8|150427.8|150297.8|150433.6|150303.6|150427.6|150297.6|22
1650504450000|2022-04-21 01:27:30|150428.3|150298.3|150438.2|150308.2|150447|150317|150418.6|150288.6|32
1650504460000|2022-04-21 01:27:40|150437.7|150307.7|150431.5|150301.5|150465.2|150309.1|150418|150253|32
1650504470000|2022-04-21 01:27:50|150439.7|150309.7|150439.5|150309.5|150479.8|150321.4|150434.5|150265.3|36
1650504480000|2022-04-21 01:28:00|150435.3|150305.3|150442|150312|150448.9|150318.9|150434.2|150304.2|38
1650504490000|2022-04-21 01:28:10|150441|150311|150434.5|150304.5|150485.1|150319.5|150421.9|150264.2|30
1650504500000|2022-04-21 01:28:20|150430.5|150300.5|150437.5|150307.5|150439.7|150309.7|150423.5|150293.5|38
1650504510000|2022-04-21 01:28:30|150437.7|150307.7|150436.2|150306.2|150439.4|150309.4|150434.4|150304.4|36
1650504520000|2022-04-21 01:28:40|150436|150306|150422.8|150292.8|150437.4|150307.4|150418.5|150288.5|38
1650504530000|2022-04-21 01:28:50|150432.4|150302.4|150426|150296|150434.3|150304.3|150418|150288|35
1650504540000|2022-04-21 01:29:00|150438|150308|150425|150295|150438|150308|150417.5|150287.5|36
1650504550000|2022-04-21 01:29:10|150426.5|150296.5|150416.9|150286.9|150441.9|150303.4|150407|150237.6|39
1650504560000|2022-04-21 01:29:20|150410.8|150280.8|150431.1|150301.1|150433.4|150303.4|150410.8|150280.8|36
1650504570000|2022-04-21 01:29:30|150441|150311|150415.2|150285.2|150451.6|150311|150413.4|150245.8|39
1650504580000|2022-04-21 01:29:40|150416|150286|150428.2|150298.2|150472.1|150301.6|150416|150229.9|38
1650504590000|2022-04-21 01:29:50|150426.1|150296.1|150457.6|150240.3|150468.3|150301.3|150424.3|150231.8|38
1650504600000|2022-04-21 01:30:00|150461.9|150240.1|150446.1|150316.1|150475.2|150321|150414.8|150240.1|40
1650504610000|2022-04-21 01:30:10|150434.5|150304.5|150424.9|150294.9|150471.9|150304.5|150420|150243.5|39
1650504620000|2022-04-21 01:30:20|150424.5|150294.5|150411.3|150281.3|150433.2|150294.5|150400.2|150232.2|39
1650504630000|2022-04-21 01:30:30|150410.6|150280.6|150411.1|150281.1|150416.6|150286.6|150400.3|150270.3|36
1650504640000|2022-04-21 01:30:40|150411.9|150281.9|150414.4|150284.4|150422.2|150292.2|150399.9|150269.9|33
1650504650000|2022-04-21 01:30:50|150415.7|150285.7|150471.4|150262.8|150471.4|150308.8|150412.2|150255.2|32
1650504660000|2022-04-21 01:31:00|150459.2|150256.8|150414.6|150284.6|150471.6|150299.7|150403|150235.8|38
1650504670000|2022-04-21 01:31:10|150412.8|150282.8|150423.3|150293.3|150424.3|150294.3|150406.8|150276.8|37
1650504680000|2022-04-21 01:31:20|150423|150293|150416|150286|150423|150293|150411.1|150281.1|34
1650504690000|2022-04-21 01:31:30|150414.4|150284.4|150413|150283|150461|150289.2|150397.8|150230.6|34
1650504700000|2022-04-21 01:31:40|150399.7|150269.7|150418.3|150288.3|150432.5|150302.5|150397.8|150267.8|35
1650504710000|2022-04-21 01:31:50|150429.6|150299.6|150421|150291|150440.4|150310.4|150412.6|150282.6|38
1650504720000|2022-04-21 01:32:00|150422|150292|150429.5|150299.5|150431.8|150301.8|150416.1|150286.1|39
1650504730000|2022-04-21 01:32:10|150431.9|150301.9|150421.2|150291.2|150436.6|150306.6|150413.3|150283.3|39
1650504740000|2022-04-21 01:32:20|150420.2|150290.2|150420.6|150290.6|150431.7|150301.7|150415.3|150285.3|37
1650504750000|2022-04-21 01:32:30|150421.5|150291.5|150427.3|150297.3|150432|150302|150418.5|150288.5|35
1650504760000|2022-04-21 01:32:40|150427.5|150297.5|150425.6|150295.6|150430.5|150300.5|150420.2|150290.2|34
1650504770000|2022-04-21 01:32:50|150425.9|150295.9|150427.7|150297.7|150433.5|150303.5|150421.6|150291.6|37
1650504780000|2022-04-21 01:33:00|150427|150297|150417.3|150287.3|150430.6|150300.6|150406|150276|38
1650504790000|2022-04-21 01:33:10|150423|150293|150418.9|150288.9|150423|150293|150410.2|150280.2|36
1650504800000|2022-04-21 01:33:20|150421.2|150291.2|150417.4|150287.4|150426.8|150296.8|150411.8|150281.8|34
1650504810000|2022-04-21 01:33:30|150415|150285|150423.7|150293.7|150470.2|150317.1|150414.3|150245.9|34
1650504820000|2022-04-21 01:33:40|150425|150295|150418.9|150288.9|150456.8|150301.7|150407.3|150238.4|37
1650504830000|2022-04-21 01:33:50|150416.4|150286.4|150448.8|150318.8|150454.4|150324.4|150416.4|150286.4|33
1650504840000|2022-04-21 01:34:00|150448.5|150318.5|150473|150343|150476.9|150346.9|150446.8|150316.8|38
1650504850000|2022-04-21 01:34:10|150475.5|150345.5|150470.2|150340.2|150477.8|150347.8|150461.9|150331.9|38
1650504860000|2022-04-21 01:34:20|150471.7|150341.7|150465.1|150335.1|150475.5|150345.5|150462.7|150332.7|30
1650504870000|2022-04-21 01:34:30|150465.5|150335.5|150461.6|150331.6|150500.6|150345.5|150460.2|150263.8|36
1650504880000|2022-04-21 01:34:40|150463|150333|150459.4|150329.4|150467.6|150337.6|150456.3|150326.3|37
1650504890000|2022-04-21 01:34:50|150455|150325|150475.7|150345.7|150477.1|150347.1|150450.4|150320.4|30
1650504900000|2022-04-21 01:35:00|150474.6|150344.6|150430.9|150300.9|150474.6|150344.6|150421.4|150291.4|38
1650504910000|2022-04-21 01:35:10|150429.2|150299.2|150429.9|150299.9|150435|150305|150418.6|150288.6|39
1650504920000|2022-04-21 01:35:20|150430.3|150300.3|150466.5|150265|150479.9|150306.7|150426.5|150251.3|36
1650504930000|2022-04-21 01:35:30|150433.5|150303.5|150423.4|150293.4|150474.8|150307.1|150423|150257.7|36
1650504940000|2022-04-21 01:35:40|150432.8|150302.8|150429.1|150299.1|150437.7|150307.7|150422.2|150292.2|39
1650504950000|2022-04-21 01:35:50|150428.3|150298.3|150438.7|150308.7|150464.9|150308.9|150422.6|150255.6|35
1650504960000|2022-04-21 01:36:00|150434.4|150304.4|150429.8|150299.8|150473.1|150309.7|150420.6|150257.1|33
1650504970000|2022-04-21 01:36:10|150429.2|150299.2|150386.3|150256.3|150437.4|150307.4|150378.7|150248.7|34
1650504980000|2022-04-21 01:36:20|150388.5|150258.5|150430.2|150212.6|150430.2|150262.4|150381|150212.6|29
1650504990000|2022-04-21 01:36:30|150382.8|150252.8|150381.3|150251.3|150382.8|150252.8|150376.7|150246.7|31
1650505000000|2022-04-21 01:36:40|150381.2|150251.2|150382.3|150252.3|150384.2|150254.2|150380.1|150250.1|25
1650505010000|2022-04-21 01:36:50|150382.8|150252.8|150389.3|150259.3|150428.6|150260|150381.1|150223.2|31
1650505020000|2022-04-21 01:37:00|150389.8|150259.8|150383.9|150253.9|150426.2|150260.3|150379.3|150222.7|34
1650505030000|2022-04-21 01:37:10|150382.8|150252.8|150390.9|150260.9|150390.9|150260.9|150380.7|150250.7|34
1650505040000|2022-04-21 01:37:20|150391.2|150261.2|150388.8|150258.8|150428.8|150265|150384.2|150213.7|35
1650505050000|2022-04-21 01:37:30|150425.1|150222.6|150386.7|150256.7|150425.1|150272|150386.7|150222.6|35
1650505060000|2022-04-21 01:37:40|150387.1|150257.1|150387.1|150257.1|150429|150269.6|150383.7|150215.3|35
1650505070000|2022-04-21 01:37:50|150387.5|150257.5|150384.8|150254.8|150391.3|150261.3|150378.5|150248.5|33
1650505080000|2022-04-21 01:38:00|150422.8|150218.7|150390|150260|150426.7|150260.3|150378.1|150209.6|28
1650505090000|2022-04-21 01:38:10|150390.2|150260.2|150390.4|150260.4|150419.4|150260.7|150381|150214.6|28
1650505100000|2022-04-21 01:38:20|150390.3|150260.3|150415.8|150205.2|150418.2|150260.3|150370.5|150201.5|23
1650505110000|2022-04-21 01:38:30|150413.8|150209.7|150367.9|150237.9|150414|150263.8|150367.9|150197.8|36
1650505120000|2022-04-21 01:38:40|150383.9|150253.9|150384.7|150254.7|150415.4|150262|150367.8|150200.2|34
1650505130000|2022-04-21 01:38:50|150386.1|150256.1|150364.5|150234.5|150389.1|150259.1|150361.2|150231.2|36
1650505140000|2022-04-21 01:39:00|150365.9|150235.9|150382|150252|150391.2|150257|150362.3|150189.2|37
1650505150000|2022-04-21 01:39:10|150384|150254|150385.7|150255.7|150386.5|150256.5|150371.5|150241.5|33
1650505160000|2022-04-21 01:39:20|150386.4|150256.4|150393.9|150263.9|150393.9|150263.9|150383.9|150253.9|32
1650505170000|2022-04-21 01:39:30|150392.8|150262.8|150381.5|150251.5|150392.8|150262.8|150366.9|150236.9|26
1650505180000|2022-04-21 01:39:40|150381.7|150251.7|150375.4|150245.4|150391.4|150261.4|150360.7|150230.7|37
1650505190000|2022-04-21 01:39:50|150378|150248|150370.9|150240.9|150425.9|150257.6|150366.5|150205.1|36
1650505200000|2022-04-21 01:40:00|150379.1|150249.1|150383.5|150253.5|150415.6|150262.8|150363.1|150199.6|38
1650505210000|2022-04-21 01:40:10|150383.6|150253.6|150388.1|150258.1|150390.2|150260.2|150365.8|150235.8|34
1650505220000|2022-04-21 01:40:20|150416.7|150200|150383.1|150253.1|150416.7|150266.2|150379|150200|38
1650505230000|2022-04-21 01:40:30|150378.6|150248.6|150383.7|150253.7|150394|150264|150378.4|150248.4|30
1650505240000|2022-04-21 01:40:40|150394.1|150264.1|150386.8|150256.8|150395.6|150265.6|150378.4|150248.4|30
1650505250000|2022-04-21 01:40:50|150386.1|150256.1|150390.4|150260.4|150428.3|150264.9|150384.6|150210.6|22
1650505260000|2022-04-21 01:41:00|150388.5|150258.5|150387.1|150257.1|150412.9|150265.4|150377.7|150210.8|33
1650505270000|2022-04-21 01:41:10|150386.7|150256.7|150380.7|150250.7|150440.2|150271.9|150376.1|150192.9|35
1650505280000|2022-04-21 01:41:20|150379.4|150249.4|150392.6|150262.6|150394.4|150264.4|150379.3|150249.3|33
1650505290000|2022-04-21 01:41:30|150392.5|150262.5|150391.6|150261.6|150397.3|150267.3|150375|150245|24
1650505300000|2022-04-21 01:41:40|150392.1|150262.1|150371.7|150241.7|150413.8|150263.6|150364.8|150206.6|29
1650505310000|2022-04-21 01:41:50|150373.9|150243.9|150387.1|150257.1|150407.2|150259.6|150366.6|150201|36
1650505320000|2022-04-21 01:42:00|150387.7|150257.7|150388.7|150258.7|150393.7|150263.7|150367.5|150237.5|32
1650505330000|2022-04-21 01:42:10|150388.2|150258.2|150398.3|150268.3|150401|150271|150373|150243|30
1650505340000|2022-04-21 01:42:20|150387.2|150257.2|150360.9|150230.9|150391.2|150261.2|150360.9|150230.9|38
1650505350000|2022-04-21 01:42:30|150382.4|150252.4|150375.4|150245.4|150411.2|150262.3|150362.5|150196.6|40
1650505360000|2022-04-21 01:42:40|150377.8|150247.8|150364.8|150234.8|150402.2|150261|150353.4|150181.3|39
1650505370000|2022-04-21 01:42:50|150365.8|150235.8|150363.3|150233.3|150368.4|150238.4|150360|150230|37
1650505380000|2022-04-21 01:43:00|150363.9|150233.9|150363.6|150233.6|150370.4|150240.4|150363.2|150233.2|33
1650505390000|2022-04-21 01:43:10|150363.5|150233.5|150366.6|150236.6|150379|150249|150359.1|150229.1|31
1650505400000|2022-04-21 01:43:20|150366|150236|150377.6|150247.6|150380.2|150250.2|150361.7|150231.7|37
1650505410000|2022-04-21 01:43:30|150376.7|150246.7|150381.7|150251.7|150382.7|150252.7|150376.5|150246.5|26
1650505420000|2022-04-21 01:43:40|150380.2|150250.2|150379.4|150249.4|150389.1|150259.1|150359.7|150229.7|32
1650505430000|2022-04-21 01:43:50|150380.6|150250.6|150361.4|150231.4|150389.6|150250.6|150361.4|150187.8|38
1650505440000|2022-04-21 01:44:00|150371|150241|150380|150250|150388.7|150258.7|150362.5|150232.5|35
1650505450000|2022-04-21 01:44:10|150378.1|150248.1|150379.5|150249.5|150386.8|150256.8|150370|150240|37
1650505460000|2022-04-21 01:44:20|150368|150238|150380|150250|150388.7|150258.7|150368|150238|29
1650505470000|2022-04-21 01:44:30|150385.3|150255.3|150409.9|150199.1|150413|150265.2|150370.1|150193|35
1650505480000|2022-04-21 01:44:40|150373.9|150243.9|150387.5|150257.5|150419.9|150262|150372.1|150203.6|28
1650505490000|2022-04-21 01:44:50|150391.2|150261.2|150388.1|150258.1|150396.6|150266.6|150381|150251|25
1650505500000|2022-04-21 01:45:00|150393.4|150263.4|150392.3|150262.3|150415.2|150264.9|150364.3|150195.1|36
1650505510000|2022-04-21 01:45:10|150397.6|150267.6|150379.3|150249.3|150415.8|150268.8|150365.5|150211.6|32
1650505520000|2022-04-21 01:45:20|150378.6|150248.6|150383.6|150253.6|150407.5|150263.4|150355.3|150200.3|34
1650505530000|2022-04-21 01:45:30|150383.4|150253.4|150389.2|150259.2|150393.7|150263.7|150375.2|150245.2|27
1650505540000|2022-04-21 01:45:40|150389.6|150259.6|150398.3|150268.3|150404.4|150268.3|150371.4|150196.9|26
1650505550000|2022-04-21 01:45:50|150394.2|150264.2|150390|150260|150415.1|150270.4|150364.8|150195.1|36
1650505560000|2022-04-21 01:46:00|150388.8|150258.8|150388.2|150258.2|150391.6|150261.6|150372.6|150242.6|32
1650505570000|2022-04-21 01:46:10|150388.3|150258.3|150379.8|150249.8|150400.6|150270.6|150373|150243|35
1650505580000|2022-04-21 01:46:20|150379.2|150249.2|150387.9|150257.9|150395.1|150265.1|150375.9|150245.9|38
1650505590000|2022-04-21 01:46:30|150394.6|150264.6|150389.1|150259.1|150396.3|150266.3|150379.4|150249.4|22
1650505600000|2022-04-21 01:46:40|150388|150258|150368.2|150238.2|150409.6|150265.5|150364.2|150208.5|30
1650505610000|2022-04-21 01:46:50|150360.4|150230.4|150360.8|150230.8|150371.3|150241.3|150357.9|150227.9|37
1650505620000|2022-04-21 01:47:00|150359.5|150229.5|150362.7|150232.7|150398.7|150252.1|150353.2|150194|39
1650505630000|2022-04-21 01:47:10|150363.2|150233.2|150361.5|150231.5|150368.9|150238.9|150356.1|150226.1|37
1650505640000|2022-04-21 01:47:20|150361.2|150231.2|150352.4|150222.4|150390.1|150251.4|150346.3|150170.2|35
1650505650000|2022-04-21 01:47:30|150364.6|150234.6|150347.6|150217.6|150372.5|150242.5|150334.5|150204.5|37
1650505660000|2022-04-21 01:47:40|150345.1|150215.1|150341.4|150211.4|150357.1|150227.1|150341.2|150211.2|29
1650505670000|2022-04-21 01:47:50|150342.4|150212.4|150363.6|150233.6|150372.2|150242.2|150342.4|150212.4|39
1650505680000|2022-04-21 01:48:00|150365.4|150235.4|150382.3|150179.1|150397.6|150267.6|150350.8|150159.6|36
1650505690000|2022-04-21 01:48:10|150351.8|150221.8|150344.8|150214.8|150380.5|150221.8|150342|150176.8|34
1650505700000|2022-04-21 01:48:20|150344.7|150214.7|150349.7|150219.7|150397.5|150235.5|150342.9|150168.2|36
1650505710000|2022-04-21 01:48:30|150346|150216|150349.1|150219.1|150358.9|150228.9|150345.3|150215.3|29
1650505720000|2022-04-21 01:48:40|150348.6|150218.6|150353.2|150223.2|150355.3|150225.3|150348.1|150218.1|31
1650505730000|2022-04-21 01:48:50|150353.1|150223.1|150326.8|150196.8|150353.7|150223.7|150309.1|150179.1|39
1650505740000|2022-04-21 01:49:00|150320|150190|150324.2|150194.2|150333.8|150203.8|150317.7|150187.7|37
1650505750000|2022-04-21 01:49:10|150326.2|150196.2|150336.7|150206.7|150349.3|150219.3|150317.9|150187.9|36
1650505760000|2022-04-21 01:49:20|150335.1|150205.1|150337.5|150207.5|150340.8|150210.8|150331.4|150201.4|32
1650505770000|2022-04-21 01:49:30|150337.9|150207.9|150366.4|150154.6|150366.4|150213.4|150329.8|150154.6|22
1650505780000|2022-04-21 01:49:40|150362.5|150156.2|150340.7|150210.7|150375.1|150219.2|150340.2|150136.4|29
1650505790000|2022-04-21 01:49:50|150345.5|150215.5|150333.3|150203.3|150370.1|150215.7|150322.1|150169.7|31
1650505800000|2022-04-21 01:50:00|150342.9|150212.9|150354.9|150153.1|150354.9|150220.4|150310.2|150152.6|39
1650505810000|2022-04-21 01:50:10|150355.8|150141.3|150363.2|150148.1|150369.1|150212.7|150318.6|150141.3|35
1650505820000|2022-04-21 01:50:20|150360|150149.6|150340.4|150210.4|150369.4|150213.2|150328.1|150141.3|32
1650505830000|2022-04-21 01:50:30|150340.1|150210.1|150335.7|150205.7|150342.8|150212.8|150332.7|150202.7|27
1650505840000|2022-04-21 01:50:40|150337.6|150207.6|150337.2|150207.2|150351.7|150221.7|150325.1|150195.1|36
1650505850000|2022-04-21 01:50:50|150352.9|150222.9|150353.8|150223.8|150358.4|150228.4|150327|150197|38
1650505860000|2022-04-21 01:51:00|150346.9|150216.9|150348.8|150218.8|150358.1|150228.1|150342.9|150212.9|24
1650505870000|2022-04-21 01:51:10|150347.5|150217.5|150362.9|150157.2|150368.1|150223.9|150325.7|150150.3|34
1650505880000|2022-04-21 01:51:20|150327|150197|150343.5|150213.5|150372.3|150213.8|150327|150153.5|33
1650505890000|2022-04-21 01:51:30|150344.8|150214.8|150345.9|150215.9|150378.8|150219.7|150331.6|150164.9|32
1650505900000|2022-04-21 01:51:40|150342.6|150212.6|150351|150221|150357.5|150227.5|150342.6|150212.6|32
1650505910000|2022-04-21 01:51:50|150350.2|150220.2|150349.3|150219.3|150354.6|150224.6|150342.7|150212.7|27
1650505920000|2022-04-21 01:52:00|150342.3|150212.3|150343.5|150213.5|150373.4|150220.4|150327.9|150167.4|36
1650505930000|2022-04-21 01:52:10|150342.7|150212.7|150336.1|150206.1|150350.4|150220.4|150333.9|150203.9|30
1650505940000|2022-04-21 01:52:20|150338.5|150208.5|150350.7|150220.7|150350.7|150220.7|150338.4|150208.4|33
1650505950000|2022-04-21 01:52:30|150351.9|150221.9|150345.8|150215.8|150383|150234.8|150329.4|150165.6|31
1650505960000|2022-04-21 01:52:40|150348.3|150218.3|150356.5|150226.5|150377.1|150228.2|150334.7|150174.6|31
1650505970000|2022-04-21 01:52:50|150345.4|150215.4|150350.5|150220.5|150360.7|150230.7|150342.2|150212.2|26
1650505980000|2022-04-21 01:53:00|150346.4|150216.4|150353.4|150223.4|150353.4|150223.4|150343.3|150213.3|28
1650505990000|2022-04-21 01:53:10|150354.5|150224.5|150339.3|150209.3|150356|150226|150339.3|150209.3|25
1650506000000|2022-04-21 01:53:20|150340.8|150210.8|150345|150215|150376.7|150219.8|150334|150156.8|28
1650506010000|2022-04-21 01:53:30|150374.8|150172.6|150321.7|150191.7|150375.6|150217.4|150319.8|150172.6|33
1650506020000|2022-04-21 01:53:40|150322.2|150192.2|150369.2|150163|150384.1|150212|150320.1|150142.3|31
1650506030000|2022-04-21 01:53:50|150378.5|150147.3|150370.5|150154.5|150378.5|150203|150329.2|150147.3|34
1650506040000|2022-04-21 01:54:00|150367.8|150160.2|150402|150272|150438.9|150272|150330.9|150150.3|34
1650506050000|2022-04-21 01:54:10|150403.5|150273.5|150401.7|150271.7|150409.9|150279.9|150392.4|150262.4|33
1650506060000|2022-04-21 01:54:20|150408.2|150278.2|150407.3|150277.3|150415.3|150285.3|150396.6|150266.6|38
1650506070000|2022-04-21 01:54:30|150406.1|150276.1|150410.8|150280.8|150410.8|150280.8|150403|150273|29
1650506080000|2022-04-21 01:54:40|150411|150281|150410|150280|150411.4|150281.4|150405.9|150275.9|29
1650506090000|2022-04-21 01:54:50|150408.9|150278.9|150411.9|150281.9|150423|150293|150400.2|150270.2|27
1650506100000|2022-04-21 01:55:00|150414.2|150284.2|150402.8|150272.8|150421|150291|150399.1|150269.1|33
1650506110000|2022-04-21 01:55:10|150410.3|150280.3|150402.5|150272.5|150423.1|150293.1|150396.4|150266.4|34
1650506120000|2022-04-21 01:55:20|150400.5|150270.5|150368.8|150238.8|150400.5|150270.5|150359.9|150229.9|35
1650506130000|2022-04-21 01:55:30|150360.2|150230.2|150363.1|150233.1|150378|150248|150360.2|150230.2|23
1650506140000|2022-04-21 01:55:40|150367.3|150237.3|150374.6|150244.6|150374.6|150244.6|150363|150233|20
1650506150000|2022-04-21 01:55:50|150368.1|150238.1|150370.1|150240.1|150370.1|150240.1|150362.5|150232.5|18
1650506160000|2022-04-21 01:56:00|150377.4|150247.4|150376.8|150246.8|150381.6|150251.6|150359.6|150229.6|32
1650506170000|2022-04-21 01:56:10|150384.6|150254.6|150375.1|150245.1|150391.3|150261.3|150369.5|150239.5|21
1650506180000|2022-04-21 01:56:20|150372.5|150242.5|150375.9|150245.9|150399.2|150269.2|150371|150241|28
1650506190000|2022-04-21 01:56:30|150384|150254|150379.3|150249.3|150390.8|150260.8|150374|150244|35
1650506200000|2022-04-21 01:56:40|150392.7|150262.7|150385.6|150255.6|150401.4|150271.4|150369.7|150239.7|34
1650506210000|2022-04-21 01:56:50|150387.8|150257.8|150380.5|150250.5|150393.4|150263.4|150369.9|150239.9|33
1650506220000|2022-04-21 01:57:00|150376|150246|150385.7|150255.7|150400|150270|150371.1|150241.1|34
1650506230000|2022-04-21 01:57:10|150383.4|150253.4|150393.8|150263.8|150393.8|150263.8|150370.6|150240.6|37
1650506240000|2022-04-21 01:57:20|150398|150268|150392|150262|150403|150273|150371|150241|33
1650506250000|2022-04-21 01:57:30|150389.9|150259.9|150402.7|150272.7|150403|150273|150374.5|150244.5|33
1650506260000|2022-04-21 01:57:40|150397.9|150267.9|150383.6|150253.6|150402.1|150272.1|150368.8|150238.8|34
1650506270000|2022-04-21 01:57:50|150384.9|150254.9|150406.6|150276.6|150426|150278.6|150384.9|150209.6|37
1650506280000|2022-04-21 01:58:00|150407|150277|150399.8|150269.8|150408.2|150278.2|150391|150261|29
1650506290000|2022-04-21 01:58:10|150397.9|150267.9|150393.4|150263.4|150400.8|150270.8|150381.2|150251.2|24
1650506300000|2022-04-21 01:58:20|150382.5|150252.5|150397.1|150267.1|150416.8|150286.8|150382.5|150252.5|32
1650506310000|2022-04-21 01:58:30|150406|150276|150409.1|150279.1|150409.1|150279.1|150384|150254|35
1650506320000|2022-04-21 01:58:40|150406.3|150276.3|150388.1|150258.1|150425.2|150276.3|150388.1|150222.5|29
1650506330000|2022-04-21 01:58:50|150385.7|150255.7|150403.3|150273.3|150416.2|150286.2|150385|150255|36
1650506340000|2022-04-21 01:59:00|150408.7|150278.7|150398.4|150268.4|150433.1|150289.5|150398.3|150228.6|32
1650506350000|2022-04-21 01:59:10|150411.2|150281.2|150403.8|150273.8|150440.1|150292.1|150400.7|150228.4|23
1650506360000|2022-04-21 01:59:20|150403.4|150273.4|150413.9|150283.9|150419.7|150289.7|150399.3|150269.3|23
1650506370000|2022-04-21 01:59:30|150413.7|150283.7|150402.4|150272.4|150419.1|150289.1|150391.8|150261.8|35
1650506380000|2022-04-21 01:59:40|150413.2|150283.2|150406.2|150276.2|150415.8|150285.8|150391.8|150261.8|31
1650506390000|2022-04-21 01:59:50|150409.4|150279.4|150396.2|150266.2|150409.4|150279.4|150386.3|150256.3|34
1650506400000|2022-04-21 02:00:00|150402.5|150272.5|150411.8|150281.8|150417|150287|150395|150265|38
1650506410000|2022-04-21 02:00:10|150411.3|150281.3|150402.4|150272.4|150439.3|150301.6|150394.3|150238.1|28
1650506420000|2022-04-21 02:00:20|150403|150273|150411.5|150281.5|150437.7|150287.1|150402.6|150228.5|25
1650506430000|2022-04-21 02:00:30|150411.7|150281.7|150423.7|150293.7|150427.1|150297.1|150410.5|150280.5|29
1650506440000|2022-04-21 02:00:40|150413.9|150283.9|150403.4|150273.4|150415.3|150285.3|150402.3|150272.3|25
1650506450000|2022-04-21 02:00:50|150407.4|150277.4|150466.1|150264.7|150484.9|150328|150404.8|150257.2|39
1650506460000|2022-04-21 02:01:00|150434.3|150304.3|150450.8|150320.8|150487.6|150329.6|150434.3|150265.7|37
1650506470000|2022-04-21 02:01:10|150445.9|150315.9|150431.5|150301.5|150456.9|150326.9|150429.6|150299.6|39
1650506480000|2022-04-21 02:01:20|150435.1|150305.1|150455.4|150325.4|150463.1|150333.1|150430.6|150300.6|37
1650506490000|2022-04-21 02:01:30|150454.6|150324.6|150428.4|150298.4|150472.6|150342.6|150425.8|150295.8|34
1650506500000|2022-04-21 02:01:40|150428.7|150298.7|150438.2|150308.2|150439.8|150309.8|150426.1|150296.1|33
1650506510000|2022-04-21 02:01:50|150438.5|150308.5|150443.1|150313.1|150443.1|150313.1|150434.7|150304.7|34
1650506520000|2022-04-21 02:02:00|150436.6|150306.6|150457.8|150327.8|150469.7|150339.7|150436.6|150306.6|31
1650506530000|2022-04-21 02:02:10|150454|150324|150458.2|150328.2|150462.8|150332.8|150449.1|150319.1|34
1650506540000|2022-04-21 02:02:20|150458.1|150328.1|150463.6|150333.6|150463.6|150333.6|150448|150318|30
1650506550000|2022-04-21 02:02:30|150463.5|150333.5|150460.4|150330.4|150471.1|150341.1|150445.4|150315.4|32
1650506560000|2022-04-21 02:02:40|150460.1|150330.1|150493|150277.6|150497.1|150340|150448.8|150249.8|27
1650506570000|2022-04-21 02:02:50|150448.1|150318.1|150478.5|150348.5|150501.6|150348.5|150445.2|150259.6|37
1650506580000|2022-04-21 02:03:00|150469.1|150339.1|150465.1|150335.1|150476.5|150346.5|150453.2|150323.2|32
1650506590000|2022-04-21 02:03:10|150463.9|150333.9|150464.5|150334.5|150492.6|150344.3|150454.8|150287.3|32
1650506600000|2022-04-21 02:03:20|150459.6|150329.6|150455.1|150325.1|150477.2|150347.2|150450.8|150320.8|37
1650506610000|2022-04-21 02:03:30|150454.4|150324.4|150455.2|150325.2|150471.8|150341.8|150454.4|150324.4|28
1650506620000|2022-04-21 02:03:40|150454.4|150324.4|150456.2|150326.2|150468.8|150338.8|150453.5|150323.5|24
1650506630000|2022-04-21 02:03:50|150459.4|150329.4|150465.9|150335.9|150466.5|150336.5|150455.3|150325.3|16
1650506640000|2022-04-21 02:04:00|150466|150336|150458.8|150328.8|150467.8|150337.8|150450.5|150320.5|21
1650506650000|2022-04-21 02:04:10|150452.1|150322.1|150456.1|150326.1|150474.3|150344.3|150447.7|150317.7|29
1650506660000|2022-04-21 02:04:20|150454.1|150324.1|150456.7|150326.7|150467.6|150337.6|150447.7|150317.7|26
1650506670000|2022-04-21 02:04:30|150459.6|150329.6|150453.1|150323.1|150463.9|150333.9|150451.8|150321.8|21
1650506680000|2022-04-21 02:04:40|150462.6|150332.6|150457.4|150327.4|150478.5|150348.5|150442.1|150312.1|27
1650506690000|2022-04-21 02:04:50|150459.9|150329.9|150490.1|150279|150491.2|150351.5|150456.8|150271.9|22
1650506700000|2022-04-21 02:05:00|150496.4|150257.7|150475.2|150345.2|150496.4|150345.2|150442.6|150257.7|32
1650506710000|2022-04-21 02:05:10|150472.7|150342.7|150451.9|150321.9|150560|150430|150451.9|150321.9|29
1650506720000|2022-04-21 02:05:20|150470.9|150340.9|150436.9|150306.9|150470.9|150340.9|150428.1|150298.1|34
1650506730000|2022-04-21 02:05:30|150442.7|150312.7|150460.7|150330.7|150475.7|150345.7|150442.3|150312.3|34
1650506740000|2022-04-21 02:05:40|150464.9|150334.9|150583.3|150453.3|150585.9|150455.9|150464.9|150326.7|31
1650506750000|2022-04-21 02:05:50|150580.4|150450.4|150604.2|150474.2|150605.7|150475.7|150580.4|150450.4|34
1650506760000|2022-04-21 02:06:00|150604.4|150474.4|150631.8|150501.8|150631.8|150501.8|150595.8|150465.8|30
1650506770000|2022-04-21 02:06:10|150617.8|150487.8|150630.9|150500.9|150638|150508|150615.3|150485.3|29
1650506780000|2022-04-21 02:06:20|150626.1|150496.1|150608.5|150478.5|150627|150497|150605.2|150475.2|29
1650506790000|2022-04-21 02:06:30|150608.1|150478.1|150631.3|150501.3|150631.3|150501.3|150606.6|150476.6|21
1650506800000|2022-04-21 02:06:40|150629.8|150499.8|150537.7|150407.7|150632.8|150502.8|150521.3|150361|29
1650506810000|2022-04-21 02:06:50|150530.8|150400.8|150537.9|150407.9|150557|150427|150530.4|150400.4|34
1650506820000|2022-04-21 02:07:00|150537.1|150407.1|150537.8|150407.8|150541.8|150411.8|150532.5|150402.5|23
1650506830000|2022-04-21 02:07:10|150536.5|150406.5|150492.4|150362.4|150543.2|150413.2|150492.4|150362.4|30
1650506840000|2022-04-21 02:07:20|150491.1|150361.1|150507.7|150377.7|150510.7|150380.7|150491.1|150361.1|22
1650506850000|2022-04-21 02:07:30|150494.2|150364.2|150518.1|150388.1|150518.1|150388.1|150492.8|150362.8|27
1650506860000|2022-04-21 02:07:40|150511.3|150381.3|150494.7|150364.7|150513.2|150383.2|150494.7|150364.7|23
1650506870000|2022-04-21 02:07:50|150492.9|150362.9|150494.4|150364.4|150497.1|150367.1|150490.8|150360.8|19
1650506880000|2022-04-21 02:08:00|150495.6|150365.6|150500.4|150370.4|150502|150372|150495.6|150365.6|16
1650506890000|2022-04-21 02:08:10|150521.5|150391.5|150526.3|150396.3|150530.7|150400.7|150521.5|150391.5|32
1650506900000|2022-04-21 02:08:20|150525.9|150395.9|150529.1|150399.1|150529.2|150399.2|150522.6|150392.6|25
1650506910000|2022-04-21 02:08:30|150529|150399|150533.2|150403.2|150537.3|150407.3|150521.3|150391.3|31
1650506920000|2022-04-21 02:08:40|150531.7|150401.7|150534.7|150404.7|150539.1|150409.1|150531.7|150401.7|25
1650506930000|2022-04-21 02:08:50|150534.3|150404.3|150536.8|150406.8|150537.1|150407.1|150530.8|150400.8|28
1650506940000|2022-04-21 02:09:00|150538|150408|150531.9|150401.9|150538|150408|150524.4|150394.4|26
1650506950000|2022-04-21 02:09:10|150531.4|150401.4|150523.2|150393.2|150531.4|150401.4|150516.7|150386.7|27
1650506960000|2022-04-21 02:09:20|150521.1|150391.1|150524.6|150394.6|150530.4|150400.4|150519.6|150389.6|28
1650506970000|2022-04-21 02:09:30|150528|150398|150531.2|150401.2|150536|150406|150520.3|150390.3|32
1650506980000|2022-04-21 02:09:40|150524.4|150394.4|150530.5|150400.5|150537.1|150407.1|150506|150376|25
1650506990000|2022-04-21 02:09:50|150532.3|150402.3|150524.3|150394.3|150532.3|150402.3|150514.9|150384.9|33
1650507000000|2022-04-21 02:10:00|150523.3|150393.3|150525.2|150395.2|150525.8|150395.8|150516.1|150386.1|31
1650507010000|2022-04-21 02:10:10|150530.4|150400.4|150518.3|150388.3|150530.6|150400.6|150518.3|150388.3|30
1650507020000|2022-04-21 02:10:20|150516|150386|150529.6|150399.6|150564.5|150411.1|150516|150363.1|35
1650507030000|2022-04-21 02:10:30|150528.9|150398.9|150526|150396|150532.2|150402.2|150516.5|150386.5|29
1650507040000|2022-04-21 02:10:40|150525.4|150395.4|150535|150405|150537.7|150407.7|150524.4|150394.4|30
1650507050000|2022-04-21 02:10:50|150534.6|150404.6|150542.5|150412.5|150554.3|150424.3|150534.6|150404.6|32
1650507060000|2022-04-21 02:11:00|150540.6|150410.6|150541.6|150411.6|150570.1|150418.1|150527.4|150362.4|34
1650507070000|2022-04-21 02:11:10|150534.1|150404.1|150530.4|150400.4|150569.2|150419.1|150529.9|150366.6|35
1650507080000|2022-04-21 02:11:20|150539.1|150409.1|150534.1|150404.1|150547.7|150417.7|150529.1|150399.1|29
1650507090000|2022-04-21 02:11:30|150532.1|150402.1|150543.5|150413.5|150551.2|150421.2|150531.7|150401.7|32
1650507100000|2022-04-21 02:11:40|150542.9|150412.9|150551.7|150421.7|150554.7|150424.7|150530.3|150400.3|36
1650507110000|2022-04-21 02:11:50|150550.8|150420.8|150547.8|150417.8|150556.4|150426.4|150544.4|150414.4|32
1650507120000|2022-04-21 02:12:00|150548.9|150418.9|150549.8|150419.8|150553.3|150423.3|150544.5|150414.5|27
1650507130000|2022-04-21 02:12:10|150549.6|150419.6|150575.2|150361.7|150577.5|150423.5|150540.3|150361.7|33
1650507140000|2022-04-21 02:12:20|150572.9|150364.9|150539.6|150409.6|150577.7|150422.4|150538.9|150360.4|27
1650507150000|2022-04-21 02:12:30|150539|150409|150546.5|150416.5|150547.8|150417.8|150537|150407|30
1650507160000|2022-04-21 02:12:40|150545.4|150415.4|150540.5|150410.5|150546.4|150416.4|150536.1|150406.1|27
1650507170000|2022-04-21 02:12:50|150540.4|150410.4|150538|150408|150542.1|150412.1|150536.8|150406.8|22
1650507180000|2022-04-21 02:13:00|150542|150412|150540|150410|150544.7|150414.7|150523|150393|27
1650507190000|2022-04-21 02:13:10|150531.5|150401.5|150543|150413|150543|150413|150531.5|150401.5|26
1650507200000|2022-04-21 02:13:20|150541.3|150411.3|150527.6|150397.6|150541.3|150411.3|150527.6|150397.6|29
1650507210000|2022-04-21 02:13:30|150532.7|150402.7|150533|150403|150585.9|150426.1|150523.5|150348.6|25
1650507220000|2022-04-21 02:13:40|150540.7|150410.7|150541|150411|150541|150411|150527.1|150397.1|23
1650507230000|2022-04-21 02:13:50|150539.8|150409.8|150533.7|150403.7|150543|150413|150528.8|150398.8|16
1650507240000|2022-04-21 02:14:00|150535.4|150405.4|150537.2|150407.2|150540.5|150410.5|150529|150399|17
1650507250000|2022-04-21 02:14:10|150542.7|150412.7|150545.4|150415.4|150548.2|150418.2|150531.5|150401.5|28
1650507260000|2022-04-21 02:14:20|150543|150413|150537.6|150407.6|150548|150418|150534.7|150404.7|18
1650507270000|2022-04-21 02:14:30|150537.5|150407.5|150533.4|150403.4|150539.5|150409.5|150531.6|150401.6|19
1650507280000|2022-04-21 02:14:40|150533|150403|150529.5|150399.5|150539.5|150409.5|150529.5|150399.5|16
1650507290000|2022-04-21 02:14:50|150529.7|150399.7|150535.3|150405.3|150536.3|150406.3|150525.9|150395.9|25
1650507300000|2022-04-21 02:15:00|150534.7|150404.7|150534.7|150404.7|150538.4|150408.4|150529.4|150399.4|21
1650507310000|2022-04-21 02:15:10|150533|150403|150522.1|150392.1|150535|150405|150522.1|150392.1|19
1650507320000|2022-04-21 02:15:20|150523.3|150393.3|150522.4|150392.4|150529|150399|150520.2|150390.2|22
1650507330000|2022-04-21 02:15:30|150523.6|150393.6|150520.9|150390.9|150524.1|150394.1|150508.5|150378.5|25
1650507340000|2022-04-21 02:15:40|150510.4|150380.4|150522.7|150392.7|150525.2|150395.2|150506.9|150376.9|27
1650507350000|2022-04-21 02:15:50|150522|150392|150512.9|150382.9|150526.5|150396.5|150512.9|150382.9|25
1650507360000|2022-04-21 02:16:00|150514.7|150384.7|150519.5|150389.5|150565.5|150399.1|150514.7|150355|32
1650507370000|2022-04-21 02:16:10|150521.9|150391.9|150519.5|150389.5|150529.1|150399.1|150519.5|150389.5|16
1650507380000|2022-04-21 02:16:20|150517.9|150387.9|150525.3|150395.3|150527.5|150397.5|150517.8|150387.8|21
1650507390000|2022-04-21 02:16:30|150521.6|150391.6|150517.9|150387.9|150532.6|150402.6|150517.9|150387.9|26
1650507400000|2022-04-21 02:16:40|150516.4|150386.4|150524.6|150394.6|150525.7|150395.7|150516.2|150386.2|25
1650507410000|2022-04-21 02:16:50|150524.5|150394.5|150515.9|150385.9|150528.3|150398.3|150514.3|150384.3|24
1650507420000|2022-04-21 02:17:00|150517.8|150387.8|150524.2|150394.2|150525.4|150395.4|150509.5|150379.5|20
1650507430000|2022-04-21 02:17:10|150526.9|150396.9|150510.7|150380.7|150560.4|150398.9|150509.6|150359.4|27
1650507440000|2022-04-21 02:17:20|150513.8|150383.8|150518.3|150388.3|150560.8|150391.7|150508|150329.9|23
1650507450000|2022-04-21 02:17:30|150519|150389|150480.4|150350.4|150521.3|150391.3|150464.8|150334.8|29
1650507460000|2022-04-21 02:17:40|150473.8|150343.8|150481.4|150351.4|150485.6|150355.6|150470.9|150340.9|30
1650507470000|2022-04-21 02:17:50|150481.7|150351.7|150479.6|150349.6|150483.9|150353.9|150479.3|150349.3|21
1650507480000|2022-04-21 02:18:00|150479.3|150349.3|150474.3|150344.3|150510|150356.6|150474.3|150306.6|22
1650507490000|2022-04-21 02:18:10|150475.5|150345.5|150478.3|150348.3|150511.6|150353.7|150474.9|150295.2|22
1650507500000|2022-04-21 02:18:20|150477.2|150347.2|150487.8|150357.8|150489.6|150359.6|150477.2|150347.2|27
1650507510000|2022-04-21 02:18:30|150488.5|150358.5|150473.8|150343.8|150488.5|150358.5|150472.3|150342.3|25
1650507520000|2022-04-21 02:18:40|150476.7|150346.7|150461.6|150331.6|150500.9|150352.5|150458.3|150295.1|31
1650507530000|2022-04-21 02:18:50|150464.3|150334.3|150464.9|150334.9|150502.3|150342|150460.6|150284.4|24
1650507540000|2022-04-21 02:19:00|150464.7|150334.7|150468.8|150338.8|150494.9|150338.8|150454.1|150292.5|23
1650507550000|2022-04-21 02:19:10|150468.1|150338.1|150467.5|150337.5|150497.2|150338.7|150461.7|150296.2|29
1650507560000|2022-04-21 02:19:20|150468.6|150338.6|150497.9|150294|150501.2|150339.7|150456.3|150282.3|31
1650507570000|2022-04-21 02:19:30|150498|150295.7|150464|150334|150498|150341.2|150455.8|150291.3|29
1650507580000|2022-04-21 02:19:40|150464.2|150334.2|150459.5|150329.5|150497.2|150341.2|150455.3|150295.1|25
1650507590000|2022-04-21 02:19:50|150456.4|150326.4|150462.5|150332.5|150500.3|150340.2|150456.4|150290.9|30
1650507600000|2022-04-21 02:20:00|150462.3|150332.3|150489.6|150359.6|150516|150359.6|150453.8|150262.9|31
1650507610000|2022-04-21 02:20:10|150482.4|150352.4|150479.3|150349.3|150489.4|150359.4|150479.2|150349.2|25
1650507620000|2022-04-21 02:20:20|150486.5|150356.5|150484.6|150354.6|150487.4|150357.4|150482.1|150352.1|31
1650507630000|2022-04-21 02:20:30|150482.3|150352.3|150480|150350|150483.9|150353.9|150476.7|150346.7|24
1650507640000|2022-04-21 02:20:40|150479.8|150349.8|150474.9|150344.9|150479.8|150349.8|150473.2|150343.2|28
1650507650000|2022-04-21 02:20:50|150475.7|150345.7|150478.9|150348.9|150482|150352|150473.3|150343.3|25
1650507660000|2022-04-21 02:21:00|150478.8|150348.8|150476.1|150346.1|150478.8|150348.8|150471.1|150341.1|35
1650507670000|2022-04-21 02:21:10|150474.9|150344.9|150475|150345|150479.3|150349.3|150474.5|150344.5|27
1650507680000|2022-04-21 02:21:20|150477|150347|150477.2|150347.2|150486.9|150356.9|150473.3|150343.3|30
1650507690000|2022-04-21 02:21:30|150476.1|150346.1|150477.1|150347.1|150482|150352|150470.9|150340.9|28
1650507700000|2022-04-21 02:21:40|150478.1|150348.1|150461.8|150331.8|150497.3|150353.6|150457.1|150284.5|27
1650507710000|2022-04-21 02:21:50|150460.5|150330.5|150476.1|150346.1|150496.3|150346.8|150458.8|150293.6|26
1650507720000|2022-04-21 02:22:00|150472.7|150342.7|150475.9|150345.9|150477.5|150347.5|150472.5|150342.5|19
1650507730000|2022-04-21 02:22:10|150476.2|150346.2|150482.7|150352.7|150482.8|150352.8|150473.7|150343.7|27
1650507740000|2022-04-21 02:22:20|150472.9|150342.9|150479|150349|150487.8|150357.8|150471.3|150341.3|15
1650507750000|2022-04-21 02:22:30|150479.1|150349.1|150478.3|150348.3|150507.2|150352|150471.7|150301.4|22
1650507760000|2022-04-21 02:22:40|150478.7|150348.7|150464.6|150334.6|150479.7|150349.7|150463.8|150333.8|18
1650507770000|2022-04-21 02:22:50|150464.5|150334.5|150477.3|150347.3|150478.2|150348.2|150462.3|150332.3|20
1650507780000|2022-04-21 02:23:00|150486.2|150356.2|150477|150347|150498.9|150356.2|150465.6|150281.7|24
1650507790000|2022-04-21 02:23:10|150472.7|150342.7|150484.7|150354.7|150489.9|150359.9|150471.9|150341.9|18
1650507800000|2022-04-21 02:23:20|150484.6|150354.6|150469.1|150339.1|150502.1|150354.6|150466|150300|20
1650507810000|2022-04-21 02:23:30|150471.1|150341.1|150505.2|150286.9|150506.2|150346.8|150469.9|150286.9|12
1650507820000|2022-04-21 02:23:40|150504.9|150299.1|150482.4|150352.4|150504.9|150352.4|150465|150299.1|15
1650507830000|2022-04-21 02:23:50|150477.4|150347.4|150476.9|150346.9|150482.8|150352.8|150470|150340|23
1650507840000|2022-04-21 02:24:00|150485.4|150355.4|150489|150359|150493|150363|150470.2|150340.2|30
1650507850000|2022-04-21 02:24:10|150483.5|150353.5|150491.4|150361.4|150529.3|150365.2|150474|150323|28
1650507860000|2022-04-21 02:24:20|150491.3|150361.3|150497.4|150367.4|150529|150368.2|150489|150325.5|31
1650507870000|2022-04-21 02:24:30|150496|150366|150495.1|150365.1|150497|150367|150489.3|150359.3|25
1650507880000|2022-04-21 02:24:40|150495.3|150365.3|150493.3|150363.3|150495.3|150365.3|150493.1|150363.1|16
1650507890000|2022-04-21 02:24:50|150492.8|150362.8|150490.7|150360.7|150493.3|150363.3|150490.5|150360.5|19
1650507900000|2022-04-21 02:25:00|150490.8|150360.8|150477.6|150347.6|150533.1|150364|150468.8|150311|26
1650507910000|2022-04-21 02:25:10|150477.7|150347.7|150471|150341|150501.5|150350.8|150465.3|150300.9|35
1650507920000|2022-04-21 02:25:20|150471.3|150341.3|150492|150362|150497.7|150367.7|150469.6|150339.6|30
1650507930000|2022-04-21 02:25:30|150484|150354|150480.7|150350.7|150484|150354|150474.2|150344.2|30
1650507940000|2022-04-21 02:25:40|150481.4|150351.4|150467.8|150337.8|150482.7|150352.7|150467|150337|23
1650507950000|2022-04-21 02:25:50|150465.5|150335.5|150483.5|150353.5|150491.3|150361.3|150464.9|150334.9|29
1650507960000|2022-04-21 02:26:00|150481.5|150351.5|150488.9|150358.9|150497.4|150367.4|150469.8|150339.8|32
1650507970000|2022-04-21 02:26:10|150488.6|150358.6|150476.2|150346.2|150496.1|150366.1|150471.3|150341.3|30
1650507980000|2022-04-21 02:26:20|150475.5|150345.5|150491.6|150361.6|150496.1|150366.1|150475.5|150345.5|30
1650507990000|2022-04-21 02:26:30|150490.8|150360.8|150487.3|150357.3|150490.8|150360.8|150479.7|150349.7|32
1650508000000|2022-04-21 02:26:40|150486.6|150356.6|150513.5|150305.6|150519.6|150356.6|150478.8|150294.8|23
1650508010000|2022-04-21 02:26:50|150517|150305.5|150472.7|150342.7|150525.8|150345.4|150470.3|150289.5|28
1650508020000|2022-04-21 02:27:00|150471.9|150341.9|150484.9|150354.9|150530.7|150355.7|150471.9|150314.9|31
1650508030000|2022-04-21 02:27:10|150477.1|150347.1|150486.5|150356.5|150486.5|150356.5|150472.9|150342.9|34
1650508040000|2022-04-21 02:27:20|150484.8|150354.8|150476.6|150346.6|150484.8|150354.8|150474.9|150344.9|23
1650508050000|2022-04-21 02:27:30|150476.3|150346.3|150475.6|150345.6|150480.1|150350.1|150472.9|150342.9|19
1650508060000|2022-04-21 02:27:40|150475.5|150345.5|150470.1|150340.1|150504.4|150356.3|150464.1|150299.1|30
1650508070000|2022-04-21 02:27:50|150472.9|150342.9|150488.1|150358.1|150488.1|150358.1|150465|150335|20
1650508080000|2022-04-21 02:28:00|150486.4|150356.4|150482.1|150352.1|150488.2|150358.2|150481.4|150351.4|25
1650508090000|2022-04-21 02:28:10|150481.1|150351.1|150511.4|150299.9|150518.4|150358|150468.9|150292.8|29
1650508100000|2022-04-21 02:28:20|150471.4|150341.4|150470.2|150340.2|150513.7|150347.3|150467.5|150286.8|27
1650508110000|2022-04-21 02:28:30|150477.3|150347.3|150471.3|150341.3|150506.9|150347.5|150467.9|150297.1|21
1650508120000|2022-04-21 02:28:40|150470.6|150340.6|150486.4|150356.4|150486.4|150356.4|150463.7|150333.7|23
1650508130000|2022-04-21 02:28:50|150487.9|150357.9|150490.8|150360.8|150532.4|150369|150476.3|150306.3|26
1650508140000|2022-04-21 02:29:00|150488.3|150358.3|150488.1|150358.1|150492.8|150362.8|150480.7|150350.7|23
1650508150000|2022-04-21 02:29:10|150487.7|150357.7|150485.6|150355.6|150495.7|150365.7|150482|150352|24
1650508160000|2022-04-21 02:29:20|150486.3|150356.3|150494.9|150364.9|150498.4|150368.4|150483.4|150353.4|31
1650508170000|2022-04-21 02:29:30|150493.2|150363.2|150492.1|150362.1|150493.5|150363.5|150491|150361|28
1650508180000|2022-04-21 02:29:40|150491.2|150361.2|150486|150356|150496.6|150366.6|150482|150352|24
1650508190000|2022-04-21 02:29:50|150486.6|150356.6|150489.1|150359.1|150496.6|150366.6|150486.6|150356.6|24
1650508200000|2022-04-21 02:30:00|150488.3|150358.3|150523.9|150298.4|150543.9|150369.7|150483.8|150277.4|33
1650508210000|2022-04-21 02:30:10|150538.5|150288.6|150490.1|150360.1|150538.5|150370.2|150478|150284.9|39
1650508220000|2022-04-21 02:30:20|150495|150365|150472.6|150342.6|150510.2|150372.4|150472.6|150299.5|36
1650508230000|2022-04-21 02:30:30|150473.9|150343.9|150470.4|150340.4|150504.8|150350.5|150464.5|150296.2|30
1650508240000|2022-04-21 02:30:40|150467.7|150337.7|150469.6|150339.6|150503.4|150347.7|150466.3|150295.4|24
1650508250000|2022-04-21 02:30:50|150469.3|150339.3|150464.2|150334.2|150476.9|150346.9|150464.2|150334.2|23
1650508260000|2022-04-21 02:31:00|150465.8|150335.8|150471.6|150341.6|150504|150348.1|150457.2|150274.9|32
1650508270000|2022-04-21 02:31:10|150470.4|150340.4|150481.5|150351.5|150484.2|150354.2|150468.9|150338.9|34
1650508280000|2022-04-21 02:31:20|150482.3|150352.3|150464.7|150334.7|150498.4|150352.6|150463|150298.1|26
1650508290000|2022-04-21 02:31:30|150465.3|150335.3|150487.5|150357.5|150487.5|150357.5|150465.3|150335.3|26
1650508300000|2022-04-21 02:31:40|150490.5|150360.5|150489.9|150359.9|150530.5|150362|150472.7|150299.9|30
1650508310000|2022-04-21 02:31:50|150489.1|150359.1|150486.3|150356.3|150514.1|150361.5|150480.8|150313.2|20
1650508320000|2022-04-21 02:32:00|150485.6|150355.6|150480.2|150350.2|150491.3|150361.3|150479.2|150349.2|32
1650508330000|2022-04-21 02:32:10|150477.3|150347.3|150481.3|150351.3|150485.2|150355.2|150476|150346|27
1650508340000|2022-04-21 02:32:20|150479.8|150349.8|150484.9|150354.9|150486.1|150356.1|150477.9|150347.9|24
1650508350000|2022-04-21 02:32:30|150484.6|150354.6|150495.7|150285|150502.9|150356.9|150461.4|150281.2|21
1650508360000|2022-04-21 02:32:40|150502.5|150290.2|150467.6|150337.6|150509.7|150349.7|150456.6|150244.6|35
1650508370000|2022-04-21 02:32:50|150467.1|150337.1|150485.5|150355.5|150490.1|150360.1|150467.1|150337.1|33
1650508380000|2022-04-21 02:33:00|150488.6|150358.6|150487.9|150357.9|150488.9|150358.9|150480.8|150350.8|29
1650508390000|2022-04-21 02:33:10|150484.4|150354.4|150483.5|150353.5|150490.6|150360.6|150483.5|150353.5|26
1650508400000|2022-04-21 02:33:20|150480.3|150350.3|150485.3|150355.3|150488.6|150358.6|150480.3|150350.3|18
1650508410000|2022-04-21 02:33:30|150486.2|150356.2|150499.1|150297.5|150506|150368.6|150462.7|150283|26
1650508420000|2022-04-21 02:33:40|150465.5|150335.5|150482.6|150352.6|150487|150357|150463|150333|27
1650508430000|2022-04-21 02:33:50|150488.1|150358.1|150477.3|150347.3|150488.1|150358.1|150475.4|150345.4|30
1650508440000|2022-04-21 02:34:00|150476.3|150346.3|150480.5|150350.5|150490.7|150360.7|150470.1|150340.1|30
1650508450000|2022-04-21 02:34:10|150473.5|150343.5|150467|150337|150482.5|150352.5|150466.7|150336.7|21
1650508460000|2022-04-21 02:34:20|150471.5|150341.5|150482.9|150352.9|150484.7|150354.7|150464.7|150334.7|22
1650508470000|2022-04-21 02:34:30|150481.3|150351.3|150486.6|150356.6|150486.6|150356.6|150469.3|150339.3|24
1650508480000|2022-04-21 02:34:40|150487.2|150357.2|150476.4|150346.4|150487.2|150357.2|150473|150343|24
1650508490000|2022-04-21 02:34:50|150478.4|150348.4|150483.7|150353.7|150491|150361|150473.7|150343.7|32
1650508500000|2022-04-21 02:35:00|150481.6|150351.6|150484.3|150354.3|150493|150363|150481.1|150351.1|24
1650508510000|2022-04-21 02:35:10|150479.6|150349.6|150478.5|150348.5|150486.6|150356.6|150478.1|150348.1|16
1650508520000|2022-04-21 02:35:20|150478.8|150348.8|150480.2|150350.2|150480.2|150350.2|150475.5|150345.5|10
1650508530000|2022-04-21 02:35:30|150485.7|150355.7|150477.6|150347.6|150486.1|150356.1|150474|150344|18
1650508540000|2022-04-21 02:35:40|150477.1|150347.1|150476.3|150346.3|150498.7|150368.7|150475.6|150345.6|22
1650508550000|2022-04-21 02:35:50|150484.2|150354.2|150493.3|150363.3|150493.3|150363.3|150479.8|150349.8|23
1650508560000|2022-04-21 02:36:00|150486.4|150356.4|150508.9|150378.9|150508.9|150378.9|150486.4|150356.4|30
1650508570000|2022-04-21 02:36:10|150506.8|150376.8|150501.3|150371.3|150510|150380|150499.8|150369.8|26
1650508580000|2022-04-21 02:36:20|150500|150370|150486.4|150356.4|150500|150370|150473.9|150343.9|28
1650508590000|2022-04-21 02:36:30|150486.5|150356.5|150467.9|150337.9|150492.4|150362.4|150463.4|150333.4|30
1650508600000|2022-04-21 02:36:40|150461.6|150331.6|150482.5|150352.5|150485|150355|150461.6|150331.6|30
1650508610000|2022-04-21 02:36:50|150482.2|150352.2|150473.4|150343.4|150484.2|150354.2|150473.4|150343.4|18
1650508620000|2022-04-21 02:37:00|150477.5|150347.5|150490.1|150360.1|150501.6|150361.1|150466.2|150285.2|26
1650508630000|2022-04-21 02:37:10|150487.9|150357.9|150501.8|150371.8|150501.8|150371.8|150470.3|150340.3|28
1650508640000|2022-04-21 02:37:20|150499.2|150369.2|150488.8|150358.8|150503.5|150373.5|150488.8|150358.8|25
1650508650000|2022-04-21 02:37:30|150489|150359|150489.1|150359.1|150491.4|150361.4|150484.3|150354.3|21
1650508660000|2022-04-21 02:37:40|150490|150360|150477.4|150347.4|150491.5|150361.5|150459.2|150273.9|26
1650508670000|2022-04-21 02:37:50|150476.9|150346.9|150462.1|150332.1|150478.4|150348.4|150457.2|150327.2|31
1650508680000|2022-04-21 02:38:00|150459.7|150329.7|150463.5|150333.5|150466.5|150336.5|150459.7|150329.7|33
1650508690000|2022-04-21 02:38:10|150465.5|150335.5|150468.1|150338.1|150478|150348|150461.6|150331.6|30
1650508700000|2022-04-21 02:38:20|150481.3|150351.3|150495|150365|150495.1|150365.1|150479.2|150349.2|33
1650508710000|2022-04-21 02:38:30|150489.1|150359.1|150495.4|150365.4|150495.4|150365.4|150488.7|150358.7|26
1650508720000|2022-04-21 02:38:40|150497.3|150367.3|150483.9|150353.9|150498.5|150368.5|150483.6|150353.6|27
1650508730000|2022-04-21 02:38:50|150484.2|150354.2|150484.2|150354.2|150492.2|150362.2|150481.4|150351.4|24
1650508740000|2022-04-21 02:39:00|150491.8|150361.8|150490.3|150360.3|150491.8|150361.8|150480.7|150350.7|22
1650508750000|2022-04-21 02:39:10|150494.2|150364.2|150459.7|150329.7|150494.2|150364.2|150459.7|150329.7|28
1650508760000|2022-04-21 02:39:20|150464.2|150334.2|150490.3|150360.3|150502.5|150361.4|150463.1|150301.4|27
1650508770000|2022-04-21 02:39:30|150491.3|150361.3|150486.9|150356.9|150498.5|150368.5|150485.9|150355.9|27
1650508780000|2022-04-21 02:39:40|150487.1|150357.1|150488|150358|150488.4|150358.4|150486.5|150356.5|18
1650508790000|2022-04-21 02:39:50|150487.5|150357.5|150496.4|150366.4|150496.4|150366.4|150487.5|150357.5|21
1650508800000|2022-04-21 02:40:00|150490.2|150360.2|150491.1|150361.1|150492.7|150362.7|150489.8|150359.8|21
1650508810000|2022-04-21 02:40:10|150491|150361|150496.8|150366.8|150502.1|150372.1|150490.7|150360.7|31
1650508820000|2022-04-21 02:40:20|150499.9|150369.9|150494.5|150364.5|150499.9|150369.9|150492.9|150362.9|19
1650508830000|2022-04-21 02:40:30|150495|150365|150493.5|150363.5|150495|150365|150493.4|150363.4|14
1650508840000|2022-04-21 02:40:40|150493.4|150363.4|150493|150363|150494|150364|150492.9|150362.9|15
1650508850000|2022-04-21 02:40:50|150493.9|150363.9|150493.6|150363.6|150494.3|150364.3|150493.3|150363.3|13
1650508860000|2022-04-21 02:41:00|150495.1|150365.1|150480.1|150350.1|150527.6|150369.9|150476.5|150299.8|36
1650508870000|2022-04-21 02:41:10|150480.9|150350.9|150494.4|150364.4|150523|150364.5|150477.9|150296.2|28
1650508880000|2022-04-21 02:41:20|150492|150362|150489.4|150359.4|150492|150362|150480.1|150350.1|25
1650508890000|2022-04-21 02:41:30|150490.4|150360.4|150504.2|150298.7|150504.2|150360.7|150468.1|150298.7|31
1650508900000|2022-04-21 02:41:40|150467|150337|150471.9|150341.9|150472.1|150342.1|150460.6|150330.6|21
1650508910000|2022-04-21 02:41:50|150472|150342|150480.3|150350.3|150509.7|150350.3|150469.4|150304.1|13
1650508920000|2022-04-21 02:42:00|150475|150345|150489.1|150359.1|150503.9|150360.3|150468.6|150301.7|18
1650508930000|2022-04-21 02:42:10|150487.1|150357.1|150497.3|150367.3|150553.4|150375.6|150477.3|150328.5|25
1650508940000|2022-04-21 02:42:20|150495.2|150365.2|150489.2|150359.2|150512.2|150382.2|150474.8|150344.8|24
1650508950000|2022-04-21 02:42:30|150493.3|150363.3|150496.1|150366.1|150502.7|150372.7|150487.1|150357.1|31
1650508960000|2022-04-21 02:42:40|150495.3|150365.3|150503.5|150373.5|150504.2|150374.2|150494.2|150364.2|17
1650508970000|2022-04-21 02:42:50|150502.6|150372.6|150501.7|150371.7|150507|150377|150497.9|150367.9|20
1650508980000|2022-04-21 02:43:00|150497.6|150367.6|150508.9|150306.7|150509.5|150377|150470.2|150299.1|31
1650508990000|2022-04-21 02:43:10|150512.1|150301.9|150476.9|150346.9|150512.1|150347.9|150471.4|150301.9|24
1650509000000|2022-04-21 02:43:20|150476.5|150346.5|150496.2|150366.2|150534.9|150381|150476.5|150303.5|25
1650509010000|2022-04-21 02:43:30|150502.9|150372.9|150485.2|150355.2|150504.1|150374.1|150485.2|150355.2|28
1650509020000|2022-04-21 02:43:40|150485|150355|150476.9|150346.9|150512.5|150363.6|150472|150303.9|31
1650509030000|2022-04-21 02:43:50|150477.2|150347.2|150475.9|150345.9|150483.1|150353.1|150475|150345|25
1650509040000|2022-04-21 02:44:00|150476|150346|150474.9|150344.9|150482.8|150352.8|150474.5|150344.5|22
1650509050000|2022-04-21 02:44:10|150474.7|150344.7|150502.7|150372.7|150505.3|150375.3|150474.7|150344.7|21
1650509060000|2022-04-21 02:44:20|150496.4|150366.4|150493.7|150363.7|150496.4|150366.4|150479.4|150349.4|33
1650509070000|2022-04-21 02:44:30|150488.7|150358.7|150482.1|150352.1|150498.9|150368.9|150478|150348|36
1650509080000|2022-04-21 02:44:40|150486.2|150356.2|150472.5|150342.5|150506.9|150356.2|150471.1|150305|29
1650509090000|2022-04-21 02:44:50|150474.2|150344.2|150480.8|150350.8|150482.7|150352.7|150472.6|150342.6|14
1650509100000|2022-04-21 02:45:00|150481.3|150351.3|150498.1|150368.1|150505.5|150375.5|150473.9|150343.9|25
1650509110000|2022-04-21 02:45:10|150497.3|150367.3|150501.1|150371.1|150503.3|150373.3|150494.7|150364.7|25
1650509120000|2022-04-21 02:45:20|150503|150373|150502.4|150372.4|150504.8|150374.8|150487|150357|24
1650509130000|2022-04-21 02:45:30|150504.1|150374.1|150503|150373|150507.1|150377.1|150493.3|150363.3|21
1650509140000|2022-04-21 02:45:40|150505.7|150375.7|150504.6|150374.6|150508.9|150378.9|150490.6|150360.6|26
1650509150000|2022-04-21 02:45:50|150496.7|150366.7|150495.1|150365.1|150505.4|150375.4|150488.4|150358.4|28
1650509160000|2022-04-21 02:46:00|150494.6|150364.6|150535.2|150405.2|150544.6|150414.6|150493.3|150363.3|28
1650509170000|2022-04-21 02:46:10|150531.4|150401.4|150531|150401|150554.2|150414.2|150516.7|150347.8|35
1650509180000|2022-04-21 02:46:20|150531.3|150401.3|150543.2|150413.2|150548.5|150418.5|150528.4|150398.4|30
1650509190000|2022-04-21 02:46:30|150541.9|150411.9|150531.1|150401.1|150551.7|150421.7|150529.1|150399.1|29
1650509200000|2022-04-21 02:46:40|150531.7|150401.7|150544.8|150414.8|150544.8|150414.8|150530.7|150400.7|27
1650509210000|2022-04-21 02:46:50|150544.6|150414.6|150541.6|150411.6|150545.6|150415.6|150540.3|150410.3|24
1650509220000|2022-04-21 02:47:00|150540.4|150410.4|150531.5|150401.5|150547.9|150417.9|150514|150384|31
1650509230000|2022-04-21 02:47:10|150530.9|150400.9|150541.4|150411.4|150543.6|150413.6|150519.6|150389.6|26
1650509240000|2022-04-21 02:47:20|150542.9|150412.9|150526.2|150396.2|150542.9|150412.9|150518.2|150388.2|32
1650509250000|2022-04-21 02:47:30|150528.6|150398.6|150528.8|150398.8|150528.8|150398.8|150517.2|150387.2|22
1650509260000|2022-04-21 02:47:40|150528.6|150398.6|150538.4|150408.4|150538.4|150408.4|150526.2|150396.2|25
1650509270000|2022-04-21 02:47:50|150536.6|150406.6|150537.1|150407.1|150541.2|150411.2|150536.6|150406.6|20
1650509280000|2022-04-21 02:48:00|150537.4|150407.4|150520.6|150390.6|150539.5|150409.5|150517.6|150387.6|19
1650509290000|2022-04-21 02:48:10|150524|150394|150522.2|150392.2|150528.4|150398.4|150516.9|150386.9|19
1650509300000|2022-04-21 02:48:20|150526.2|150396.2|150534.2|150404.2|150537.3|150407.3|150522.4|150392.4|24
1650509310000|2022-04-21 02:48:30|150532|150402|150541.1|150411.1|150542.6|150412.6|150532|150402|27
1650509320000|2022-04-21 02:48:40|150542.2|150412.2|150534.5|150404.5|150544.5|150414.5|150533.8|150403.8|19
1650509330000|2022-04-21 02:48:50|150538.7|150408.7|150530.6|150400.6|150577.9|150412.8|150514.7|150355.8|18
1650509340000|2022-04-21 02:49:00|150528|150398|150538.7|150408.7|150540.7|150410.7|150525.8|150395.8|20
1650509350000|2022-04-21 02:49:10|150536|150406|150537.3|150407.3|150538.3|150408.3|150526.3|150396.3|20
1650509360000|2022-04-21 02:49:20|150540.4|150410.4|150539.3|150409.3|150541.9|150411.9|150529.5|150399.5|20
1650509370000|2022-04-21 02:49:30|150540.4|150410.4|150529|150399|150543.3|150413.3|150529|150399|24
1650509380000|2022-04-21 02:49:40|150533.1|150403.1|150545.4|150415.4|150551.7|150421.7|150520.8|150390.8|25
1650509390000|2022-04-21 02:49:50|150532.3|150402.3|150543|150413|150543|150413|150528.1|150398.1|28
1650509400000|2022-04-21 02:50:00|150541.7|150411.7|150532.7|150402.7|150541.7|150411.7|150531.6|150401.6|23
1650509410000|2022-04-21 02:50:10|150532.5|150402.5|150534.5|150404.5|150539.2|150409.2|150530.2|150400.2|24
1650509420000|2022-04-21 02:50:20|150537.8|150407.8|150527.1|150397.1|150543.3|150413.3|150524.3|150394.3|27
1650509430000|2022-04-21 02:50:30|150529.3|150399.3|150526.9|150396.9|150531|150401|150516.3|150386.3|15
1650509440000|2022-04-21 02:50:40|150530.1|150400.1|150535.8|150405.8|150535.8|150405.8|150524.4|150394.4|22
1650509450000|2022-04-21 02:50:50|150537.1|150407.1|150533.8|150403.8|150537.1|150407.1|150523.3|150393.3|18
1650509460000|2022-04-21 02:51:00|150521.1|150391.1|150525|150395|150528.3|150398.3|150519.6|150389.6|20
1650509470000|2022-04-21 02:51:10|150527.2|150397.2|150524.2|150394.2|150556.5|150415.9|150514.4|150352.4|29
1650509480000|2022-04-21 02:51:20|150531.4|150401.4|150543.3|150413.3|150552.3|150413.3|150515.5|150345|33
1650509490000|2022-04-21 02:51:30|150542.2|150412.2|150530.7|150400.7|150545.5|150415.5|150528.9|150398.9|34
1650509500000|2022-04-21 02:51:40|150528.4|150398.4|150530.4|150400.4|150535.1|150405.1|150521.3|150391.3|28
1650509510000|2022-04-21 02:51:50|150535.1|150405.1|150518.4|150388.4|150543.2|150413.2|150518.4|150388.4|32
1650509520000|2022-04-21 02:52:00|150552.8|150348.6|150532.3|150402.3|150553.8|150404.1|150517.3|150346.9|27
1650509530000|2022-04-21 02:52:10|150549.1|150419.1|150534.6|150404.6|150549.1|150419.1|150523.3|150393.3|27
1650509540000|2022-04-21 02:52:20|150536.2|150406.2|150542|150412|150578.7|150421.1|150525.9|150368.2|32
1650509550000|2022-04-21 02:52:30|150553.5|150423.5|150547.7|150417.7|150568.9|150438.9|150547.7|150417.7|24
1650509560000|2022-04-21 02:52:40|150547.9|150417.9|150556.3|150426.3|150560.8|150430.8|150540|150410|21
1650509570000|2022-04-21 02:52:50|150559.4|150429.4|150538.2|150408.2|150560.5|150430.5|150513|150383|34
1650509580000|2022-04-21 02:53:00|150538.5|150408.5|150540.7|150410.7|150556.2|150426.2|150528.5|150398.5|36
1650509590000|2022-04-21 02:53:10|150539.5|150409.5|150537.3|150407.3|150545|150415|150529.4|150399.4|29
1650509600000|2022-04-21 02:53:20|150536.2|150406.2|150533.2|150403.2|150539.2|150409.2|150530.8|150400.8|27
1650509610000|2022-04-21 02:53:30|150535.5|150405.5|150533.4|150403.4|150536.7|150406.7|150531.8|150401.8|19
1650509620000|2022-04-21 02:53:40|150534.7|150404.7|150536.1|150406.1|150536.1|150406.1|150521.7|150391.7|24
1650509630000|2022-04-21 02:53:50|150534.7|150404.7|150520.3|150390.3|150534.7|150404.7|150517.2|150387.2|18
1650509640000|2022-04-21 02:54:00|150520.9|150390.9|150531.8|150401.8|150549.3|150413.4|150511.7|150346.9|38
1650509650000|2022-04-21 02:54:10|150527.9|150397.9|150526.7|150396.7|150535.4|150405.4|150522|150392|35
1650509660000|2022-04-21 02:54:20|150527.4|150397.4|150526.5|150396.5|150530.7|150400.7|150523.9|150393.9|26
1650509670000|2022-04-21 02:54:30|150526.4|150396.4|150527.5|150397.5|150532.9|150402.9|150513.9|150383.9|29
1650509680000|2022-04-21 02:54:40|150526.8|150396.8|150517.5|150387.5|150574.6|150404.4|150512.9|150352|29
1650509690000|2022-04-21 02:54:50|150520.7|150390.7|150519.6|150389.6|150525.5|150395.5|150512.7|150382.7|28
1650509700000|2022-04-21 02:55:00|150522.2|150392.2|150523.4|150393.4|150528.4|150398.4|150520.8|150390.8|25
1650509710000|2022-04-21 02:55:10|150523.9|150393.9|150522.9|150392.9|150530|150400|150517.1|150387.1|28
1650509720000|2022-04-21 02:55:20|150520|150390|150525.9|150395.9|150530.4|150400.4|150517.8|150387.8|30
1650509730000|2022-04-21 02:55:30|150511|150381|150520.9|150390.9|150536.5|150406.5|150511|150381|31
1650509740000|2022-04-21 02:55:40|150535.3|150405.3|150528.6|150398.6|150538|150408|150519.7|150389.7|25
1650509750000|2022-04-21 02:55:50|150524.9|150394.9|150528.3|150398.3|150531.4|150401.4|150521.1|150391.1|22
1650509760000|2022-04-21 02:56:00|150524.7|150394.7|150523.7|150393.7|150528.9|150398.9|150520.1|150390.1|23
1650509770000|2022-04-21 02:56:10|150511.9|150381.9|150512.9|150382.9|150527.7|150397.7|150509.3|150379.3|22
1650509780000|2022-04-21 02:56:20|150511.1|150381.1|150525.4|150395.4|150532.3|150402.3|150507.8|150377.8|27
1650509790000|2022-04-21 02:56:30|150531.9|150401.9|150567.3|150437.3|150601.1|150448|150524.7|150384.9|39
1650509800000|2022-04-21 02:56:40|150559.3|150429.3|150560.5|150430.5|150600|150440.3|150556.7|150389.2|35
1650509810000|2022-04-21 02:56:50|150557.4|150427.4|150573.7|150443.7|150577.9|150447.9|150557|150427|25
1650509820000|2022-04-21 02:57:00|150573.2|150443.2|150617.3|150487.3|150619.2|150489.2|150568.7|150438.7|33
1650509830000|2022-04-21 02:57:10|150615.7|150485.7|150607.3|150477.3|150617|150487|150604.9|150474.9|32
1650509840000|2022-04-21 02:57:20|150607.7|150477.7|150605.9|150475.9|150610.4|150480.4|150604.6|150474.6|23
1650509850000|2022-04-21 02:57:30|150606.1|150476.1|150605.9|150475.9|150611.5|150481.5|150605.2|150475.2|29
1650509860000|2022-04-21 02:57:40|150605.5|150475.5|150608|150478|150614.1|150484.1|150604.3|150474.3|23
1650509870000|2022-04-21 02:57:50|150607.8|150477.8|150604|150474|150613.6|150483.6|150595.3|150465.3|30
1650509880000|2022-04-21 02:58:00|150600.8|150470.8|150608.2|150478.2|150611.1|150481.1|150600.3|150470.3|27
1650509890000|2022-04-21 02:58:10|150611.4|150481.4|150597.1|150467.1|150640.9|150481.4|150597.1|150432.1|24
1650509900000|2022-04-21 02:58:20|150597.3|150467.3|150606.9|150476.9|150609.3|150479.3|150597.3|150467.3|23
1650509910000|2022-04-21 02:58:30|150603.3|150473.3|150606.8|150476.8|150609.5|150479.5|150599.2|150469.2|28
1650509920000|2022-04-21 02:58:40|150606.7|150476.7|150594.8|150464.8|150606.8|150476.8|150594.8|150464.8|23
1650509930000|2022-04-21 02:58:50|150602.4|150472.4|150600.5|150470.5|150608.1|150478.1|150597.3|150467.3|31
1650509940000|2022-04-21 02:59:00|150602.9|150472.9|150611.2|150481.2|150614.2|150484.2|150602.9|150472.9|29
1650509950000|2022-04-21 02:59:10|150612|150482|150607.7|150477.7|150612.9|150482.9|150603.5|150473.5|23
1650509960000|2022-04-21 02:59:20|150607.6|150477.6|150608.6|150478.6|150614.1|150484.1|150601.2|150471.2|30
1650509970000|2022-04-21 02:59:30|150608.8|150478.8|150604.6|150474.6|150612.1|150482.1|150590.1|150460.1|26
1650509980000|2022-04-21 02:59:40|150601.6|150471.6|150622.2|150492.2|150622.2|150492.2|150595.8|150465.8|27
1650509990000|2022-04-21 02:59:50|150618.1|150488.1|150664.7|150534.7|150681.6|150534.7|150608.1|150452.7|37
1650510000000|2022-04-21 03:00:00|150668.6|150538.6|150660.4|150530.4|150670.1|150540.1|150655.2|150525.2|33
1650510010000|2022-04-21 03:00:10|150659.5|150529.5|150663.3|150533.3|150665.8|150535.8|150656.4|150526.4|34
1650510020000|2022-04-21 03:00:20|150664.9|150534.9|150718.6|150588.6|150728.6|150598.6|150664.9|150534.9|33
1650510030000|2022-04-21 03:00:30|150724.5|150594.5|150720.7|150590.7|150727.7|150597.7|150716.7|150586.7|29
1650510040000|2022-04-21 03:00:40|150724|150594|150723.7|150593.7|150724.1|150594.1|150717|150587|22
1650510050000|2022-04-21 03:00:50|150719.6|150589.6|150707.6|150577.6|150735.3|150605.3|150704.4|150574.4|30
1650510060000|2022-04-21 03:01:00|150708.7|150578.7|150725.3|150595.3|150728.3|150598.3|150708.7|150578.7|27
1650510070000|2022-04-21 03:01:10|150724.9|150594.9|150718.1|150588.1|150727.8|150597.8|150715.8|150585.8|22
1650510080000|2022-04-21 03:01:20|150717.9|150587.9|150709.1|150579.1|150721.2|150591.2|150709.1|150579.1|22
1650510090000|2022-04-21 03:01:30|150714.6|150584.6|150715.5|150585.5|150723.7|150593.7|150708.7|150578.7|24
1650510100000|2022-04-21 03:01:40|150715.9|150585.9|150718.2|150588.2|150720.6|150590.6|150704.4|150574.4|25
1650510110000|2022-04-21 03:01:50|150717.4|150587.4|150718.7|150588.7|150748.9|150590.8|150707.3|150545.2|25
1650510120000|2022-04-21 03:02:00|150708.2|150578.2|150721.4|150591.4|150754.5|150597.2|150707.5|150553.4|37
1650510130000|2022-04-21 03:02:10|150720.9|150590.9|150711.8|150581.8|150723.7|150593.7|150708.2|150578.2|29
1650510140000|2022-04-21 03:02:20|150723.7|150593.7|150718.2|150588.2|150742.8|150594.5|150705.9|150517.6|32
1650510150000|2022-04-21 03:02:30|150716.5|150586.5|150734|150604|150735.7|150605.7|150711.2|150581.2|34
1650510160000|2022-04-21 03:02:40|150730.5|150600.5|150762.5|150632.5|150790|150660|150721|150591|33
1650510170000|2022-04-21 03:02:50|150769.3|150639.3|150763.2|150633.2|150784.1|150654.1|150758.3|150628.3|35
1650510180000|2022-04-21 03:03:00|150764.3|150634.3|150721.3|150591.3|150772.5|150642.5|150716.1|150586.1|33
1650510190000|2022-04-21 03:03:10|150718.4|150588.4|150719.5|150589.5|150729.3|150599.3|150717.6|150587.6|31
1650510200000|2022-04-21 03:03:20|150719.6|150589.6|150720.1|150590.1|150723.8|150593.8|150718.5|150588.5|28
1650510210000|2022-04-21 03:03:30|150720.3|150590.3|150718.5|150588.5|150720.9|150590.9|150713.5|150583.5|18
1650510220000|2022-04-21 03:03:40|150718.4|150588.4|150750.4|150544.3|150750.7|150598.6|150714|150544.3|26
1650510230000|2022-04-21 03:03:50|150749.2|150546.9|150743.1|150613.1|150792.1|150622.6|150722.8|150546.9|35
1650510240000|2022-04-21 03:04:00|150746.1|150616.1|150769.2|150639.2|150792.7|150648.8|150746.1|150587.7|30
1650510250000|2022-04-21 03:04:10|150769.9|150639.9|150762.3|150632.3|150771.6|150641.6|150746.2|150616.2|37
1650510260000|2022-04-21 03:04:20|150762.2|150632.2|150754.2|150624.2|150765.2|150635.2|150748.9|150618.9|36
1650510270000|2022-04-21 03:04:30|150757.1|150627.1|150744.7|150614.7|150761.4|150631.4|150744.7|150614.7|22
1650510280000|2022-04-21 03:04:40|150746.2|150616.2|150753.5|150623.5|150757.3|150627.3|150746.2|150616.2|24
1650510290000|2022-04-21 03:04:50|150754.9|150624.9|150750.4|150620.4|150755.2|150625.2|150742.4|150612.4|28
1650510300000|2022-04-21 03:05:00|150747.3|150617.3|150739.2|150609.2|150749.6|150619.6|150735.4|150605.4|29
1650510310000|2022-04-21 03:05:10|150736.7|150606.7|150747.3|150617.3|150774.1|150617.3|150732.8|150571.9|27
1650510320000|2022-04-21 03:05:20|150743.8|150613.8|150746.6|150616.6|150748|150618|150740.5|150610.5|23
1650510330000|2022-04-21 03:05:30|150748.7|150618.7|150741.9|150611.9|150749.9|150619.9|150740.5|150610.5|22
1650510340000|2022-04-21 03:05:40|150741.8|150611.8|150747.9|150617.9|150750|150620|150736.4|150606.4|18
1650510350000|2022-04-21 03:05:50|150747.7|150617.7|150756.1|150626.1|150784.6|150633.4|150734.9|150559.3|33
1650510360000|2022-04-21 03:06:00|150739.7|150609.7|150748.3|150618.3|150753.3|150623.3|150735.5|150605.5|28
1650510370000|2022-04-21 03:06:10|150748.6|150618.6|150745.3|150615.3|150755.1|150625.1|150742.9|150612.9|22
1650510380000|2022-04-21 03:06:20|150744.1|150614.1|150746.4|150616.4|150759.1|150629.1|150744.1|150614.1|26
1650510390000|2022-04-21 03:06:30|150745.2|150615.2|150754.7|150624.7|150790.6|150626.5|150743|150587.3|23
1650510400000|2022-04-21 03:06:40|150752.8|150622.8|150750.5|150620.5|150798.7|150627.2|150741.2|150573.5|26
1650510410000|2022-04-21 03:06:50|150742.7|150612.7|150800.6|150670.6|150829.7|150672.3|150742.7|150609.7|33
1650510420000|2022-04-21 03:07:00|150801.5|150671.5|150796.2|150666.2|150802.6|150672.6|150794.8|150664.8|31
1650510430000|2022-04-21 03:07:10|150795.8|150665.8|150796.7|150666.7|150801|150671|150794.3|150664.3|25
1650510440000|2022-04-21 03:07:20|150794.6|150664.6|150791.8|150661.8|150805.4|150675.4|150791.8|150661.8|25
1650510450000|2022-04-21 03:07:30|150796.1|150666.1|150803.1|150673.1|150840.3|150686.5|150785.7|150629.1|24
1650510460000|2022-04-21 03:07:40|150791.9|150661.9|150784.4|150654.4|150798.7|150668.7|150784.4|150654.4|28
1650510470000|2022-04-21 03:07:50|150785.6|150655.6|150793.3|150663.3|150798.8|150668.8|150783.2|150653.2|21
1650510480000|2022-04-21 03:08:00|150792.5|150662.5|150790.6|150660.6|150833.9|150667.8|150783.3|150614.1|30
1650510490000|2022-04-21 03:08:10|150792.8|150662.8|150787.5|150657.5|150832.7|150662.8|150787.5|150613.4|24
1650510500000|2022-04-21 03:08:20|150787.1|150657.1|150795.5|150665.5|150825.1|150666.1|150787.1|150616|25
1650510510000|2022-04-21 03:08:30|150795.6|150665.6|150786.8|150656.8|150801.2|150671.2|150785.3|150655.3|25
1650510520000|2022-04-21 03:08:40|150787.5|150657.5|150750.1|150620.1|150791.9|150661.9|150737.3|150607.3|34
1650510530000|2022-04-21 03:08:50|150752.2|150622.2|150755.7|150625.7|150763.2|150633.2|150745.7|150615.7|30
1650510540000|2022-04-21 03:09:00|150755.5|150625.5|150760|150630|150760.5|150630.5|150749.2|150619.2|28
1650510550000|2022-04-21 03:09:10|150759.6|150629.6|150746.7|150616.7|150760.9|150630.9|150746.7|150616.7|22
1650510560000|2022-04-21 03:09:20|150738.1|150608.1|150745|150615|150752.4|150622.4|150738.1|150608.1|28
1650510570000|2022-04-21 03:09:30|150745.1|150615.1|150749.6|150619.6|150752.8|150622.8|150745|150615|22
1650510580000|2022-04-21 03:09:40|150748.6|150618.6|150741|150611|150752.7|150622.7|150739.5|150609.5|25
1650510590000|2022-04-21 03:09:50|150737.8|150607.8|150744.2|150614.2|150758.7|150628.7|150737.5|150607.5|24
1650510600000|2022-04-21 03:10:00|150745.2|150615.2|150752.6|150622.6|150753|150623|150741.4|150611.4|20
1650510610000|2022-04-21 03:10:10|150750.1|150620.1|150744.5|150614.5|150750.3|150620.3|150738.8|150608.8|24
1650510620000|2022-04-21 03:10:20|150746.4|150616.4|150747|150617|150804.3|150635|150739.2|150570.7|27
1650510630000|2022-04-21 03:10:30|150747.6|150617.6|150742.5|150612.5|150792.5|150621.2|150726.7|150556|25
1650510640000|2022-04-21 03:10:40|150742.7|150612.7|150747.5|150617.5|150747.5|150617.5|150734.8|150604.8|22
1650510650000|2022-04-21 03:10:50|150744.2|150614.2|150732.4|150602.4|150779.4|150615.3|150730.5|150554.6|32
1650510660000|2022-04-21 03:11:00|150730.9|150600.9|150739.6|150609.6|150782.3|150616.3|150730.8|150560.2|29
1650510670000|2022-04-21 03:11:10|150735.5|150605.5|150745.8|150615.8|150782.6|150617.9|150733.1|150571.2|36
1650510680000|2022-04-21 03:11:20|150744.9|150614.9|150745.2|150615.2|150779.7|150616.1|150741.6|150576.6|28
1650510690000|2022-04-21 03:11:30|150745.1|150615.1|150738|150608|150748.1|150618.1|150733.6|150603.6|23
1650510700000|2022-04-21 03:11:40|150740.9|150610.9|150740.3|150610.3|150780.2|150618.2|150731.1|150552.5|37
1650510710000|2022-04-21 03:11:50|150739|150609|150740.6|150610.6|150746.7|150616.7|150730.9|150600.9|36
1650510720000|2022-04-21 03:12:00|150738.4|150608.4|150744.2|150614.2|150754|150624|150724.6|150594.6|29
1650510730000|2022-04-21 03:12:10|150743.3|150613.3|150739.4|150609.4|150743.3|150613.3|150737.3|150607.3|26
1650510740000|2022-04-21 03:12:20|150745.2|150615.2|150742.7|150612.7|150745.2|150615.2|150737.1|150607.1|25
1650510750000|2022-04-21 03:12:30|150741.4|150611.4|150737.3|150607.3|150742.2|150612.2|150731.9|150601.9|22
1650510760000|2022-04-21 03:12:40|150739.7|150609.7|150738|150608|150776.4|150615.8|150735.9|150557.5|30
1650510770000|2022-04-21 03:12:50|150739.5|150609.5|150739.5|150609.5|150781.6|150615.8|150735.7|150554.7|30
1650510780000|2022-04-21 03:13:00|150744.3|150614.3|150741.2|150611.2|150778.7|150622.2|150735.5|150572.2|33
1650510790000|2022-04-21 03:13:10|150742|150612|150748.9|150618.9|150775.4|150622.2|150738.5|150572.9|30
1650510800000|2022-04-21 03:13:20|150747.9|150617.9|150741.6|150611.6|150775.1|150622|150736.2|150571.1|33
1650510810000|2022-04-21 03:13:30|150738.9|150608.9|150741.9|150611.9|150744.4|150614.4|150737.3|150607.3|21
1650510820000|2022-04-21 03:13:40|150741.6|150611.6|150750.8|150620.8|150751|150621|150740.3|150610.3|30
1650510830000|2022-04-21 03:13:50|150750.7|150620.7|150736.5|150606.5|150756.7|150626.7|150730.6|150600.6|24
1650510840000|2022-04-21 03:14:00|150740.3|150610.3|150747.5|150617.5|150780|150628.5|150734.6|150559.7|33
1650510850000|2022-04-21 03:14:10|150742.8|150612.8|150750.7|150620.7|150751.9|150621.9|150739.7|150609.7|24
1650510860000|2022-04-21 03:14:20|150744.7|150614.7|150755|150625|150756.9|150626.9|150742.5|150612.5|27
1650510870000|2022-04-21 03:14:30|150753.8|150623.8|150753.5|150623.5|150756.5|150626.5|150734.5|150604.5|30
1650510880000|2022-04-21 03:14:40|150752.5|150622.5|150749|150619|150785.4|150626.8|150739|150583.2|31
1650510890000|2022-04-21 03:14:50|150746.6|150616.6|150753.4|150623.4|150758.5|150628.5|150745.1|150615.1|30
1650510900000|2022-04-21 03:15:00|150751.2|150621.2|150750.2|150620.2|150752.6|150622.6|150745.3|150615.3|33
1650510910000|2022-04-21 03:15:10|150749.7|150619.7|150745|150615|150783.7|150620.9|150732.8|150573.2|33
1650510920000|2022-04-21 03:15:20|150791.1|150564.1|150747.2|150617.2|150791.1|150617.2|150732.5|150562.5|38
1650510930000|2022-04-21 03:15:30|150746.5|150616.5|150744|150614|150756.4|150626.4|150735.4|150605.4|36
1650510940000|2022-04-21 03:15:40|150743|150613|150742.9|150612.9|150749.5|150619.5|150739.6|150609.6|32
1650510950000|2022-04-21 03:15:50|150743|150613|150745.9|150615.9|150747.4|150617.4|150740.1|150610.1|17
1650510960000|2022-04-21 03:16:00|150742.2|150612.2|150742.5|150612.5|150752.3|150622.3|150731.3|150601.3|25
1650510970000|2022-04-21 03:16:10|150739.5|150609.5|150738|150608|150747.8|150617.8|150735|150605|32
1650510980000|2022-04-21 03:16:20|150737.4|150607.4|150743.2|150613.2|150743.5|150613.5|150734.9|150604.9|29
1650510990000|2022-04-21 03:16:30|150743.1|150613.1|150740.5|150610.5|150749.2|150619.2|150739.7|150609.7|22
1650511000000|2022-04-21 03:16:40|150730.1|150600.1|150734.9|150604.9|150737.2|150607.2|150729.2|150599.2|23
1650511010000|2022-04-21 03:16:50|150735.3|150605.3|150773.2|150570.3|150794.3|150613.7|150732.7|150567.9|27
1650511020000|2022-04-21 03:17:00|150732.2|150602.2|150741.8|150611.8|150775.9|150618|150732.2|150566|34
1650511030000|2022-04-21 03:17:10|150776|150573.4|150741.9|150611.9|150776|150615.3|150737.4|150573.4|26
1650511040000|2022-04-21 03:17:20|150741.6|150611.6|150738.7|150608.7|150747.7|150617.7|150738.7|150608.7|25
1650511050000|2022-04-21 03:17:30|150738.6|150608.6|150735.7|150605.7|150741.8|150611.8|150734.2|150604.2|20
1650511060000|2022-04-21 03:17:40|150734|150604|150738.1|150608.1|150778.3|150613.2|150727|150544.1|32
1650511070000|2022-04-21 03:17:50|150779.8|150579.3|150739.6|150609.6|150779.8|150615.4|150734.3|150572.5|26
1650511080000|2022-04-21 03:18:00|150739.2|150609.2|150738.7|150608.7|150779|150617.1|150738.7|150576.7|30
1650511090000|2022-04-21 03:18:10|150740.4|150610.4|150743.6|150613.6|150780.4|150615.9|150736.9|150577.6|32
1650511100000|2022-04-21 03:18:20|150744|150614|150770.5|150566.9|150775.6|150618|150738|150557|33
1650511110000|2022-04-21 03:18:30|150773.2|150561|150737.8|150607.8|150780.9|150615.3|150733.6|150552.9|30
1650511120000|2022-04-21 03:18:40|150741.7|150611.7|150746|150616|150780.4|150616.4|150739.7|150573.6|34
1650511130000|2022-04-21 03:18:50|150745.1|150615.1|150745.1|150615.1|150752.1|150622.1|150740.4|150610.4|25
1650511140000|2022-04-21 03:19:00|150744.6|150614.6|150733.5|150603.5|150773.8|150616.4|150733.5|150560.8|27
1650511150000|2022-04-21 03:19:10|150771.1|150570.7|150739.7|150609.7|150797|150617.6|150733.3|150521.8|40
1650511160000|2022-04-21 03:19:20|150736|150606|150742.1|150612.1|150746.7|150616.7|150729.7|150599.7|29
1650511170000|2022-04-21 03:19:30|150741.3|150611.3|150742.7|150612.7|150746.5|150616.5|150739.5|150609.5|33
1650511180000|2022-04-21 03:19:40|150740.4|150610.4|150738.5|150608.5|150744.5|150614.5|150723|150593|33
1650511190000|2022-04-21 03:19:50|150737.6|150607.6|150739.6|150609.6|150747.5|150617.5|150737.2|150607.2|27
1650511200000|2022-04-21 03:20:00|150738.4|150608.4|150740|150610|150741|150611|150737.6|150607.6|22
1650511210000|2022-04-21 03:20:10|150740.1|150610.1|150741.3|150611.3|150786.2|150620.6|150722.2|150560.5|25
1650511220000|2022-04-21 03:20:20|150730.1|150600.1|150735|150605|150788.1|150620|150723.9|150587.1|27
1650511230000|2022-04-21 03:20:30|150731.9|150601.9|150744.2|150614.2|150782.6|150616.5|150728.8|150570.7|31
1650511240000|2022-04-21 03:20:40|150745.6|150615.6|150738|150608|150797|150625.6|150732.9|150570.6|36
1650511250000|2022-04-21 03:20:50|150746.8|150616.8|150747.9|150617.9|150754.4|150624.4|150735.2|150605.2|25
1650511260000|2022-04-21 03:21:00|150747.2|150617.2|150747|150617|150751.2|150621.2|150740.2|150610.2|31
1650511270000|2022-04-21 03:21:10|150745.8|150615.8|150750.6|150620.6|150752.1|150622.1|150744.1|150614.1|30
1650511280000|2022-04-21 03:21:20|150754.4|150624.4|150760.7|150630.7|150792.1|150634.3|150745.7|150591.4|32
1650511290000|2022-04-21 03:21:30|150762.3|150632.3|150761.6|150631.6|150769.5|150639.5|150760.3|150630.3|31
1650511300000|2022-04-21 03:21:40|150764.3|150634.3|150790.1|150660.1|150802.2|150672.2|150757.3|150627.3|22
1650511310000|2022-04-21 03:21:50|150799.2|150669.2|150789.7|150659.7|150808|150678|150786.9|150656.9|35
1650511320000|2022-04-21 03:22:00|150790.6|150660.6|150786.3|150656.3|150799.7|150669.7|150786.3|150656.3|30
1650511330000|2022-04-21 03:22:10|150789|150659|150790.1|150660.1|150825.4|150662.9|150785.6|150622.3|27
1650511340000|2022-04-21 03:22:20|150792.8|150662.8|150799.6|150669.6|150845.8|150672.1|150791.4|150625|34
1650511350000|2022-04-21 03:22:30|150793.9|150663.9|150782.3|150652.3|150818.5|150670|150779.9|150614.1|26
1650511360000|2022-04-21 03:22:40|150788|150658|150782.3|150652.3|150839.7|150671.4|150782.3|150604.3|26
1650511370000|2022-04-21 03:22:50|150832.7|150629.7|150793.1|150663.1|150832.7|150669.1|150784|150623.2|26
1650511380000|2022-04-21 03:23:00|150792.7|150662.7|150802.6|150672.6|150846.2|150682.5|150792|150610.6|33
1650511390000|2022-04-21 03:23:10|150801.7|150671.7|150797.5|150667.5|150829.5|150672.3|150794|150627.2|26
1650511400000|2022-04-21 03:23:20|150792.1|150662.1|150837.8|150618.7|150838.5|150668.3|150785.4|150618.7|31
1650511410000|2022-04-21 03:23:30|150795.2|150665.2|150798.8|150668.8|150838.6|150674.1|150793.8|150621.9|30
1650511420000|2022-04-21 03:23:40|150799.9|150669.9|150830.9|150700.9|150846.5|150716.5|150798.9|150668.9|24
1650511430000|2022-04-21 03:23:50|150832.2|150702.2|150827.8|150697.8|150838.4|150708.4|150823.2|150693.2|29
1650511440000|2022-04-21 03:24:00|150826.5|150696.5|150840.8|150710.8|150842.1|150712.1|150822.2|150692.2|29
1650511450000|2022-04-21 03:24:10|150839.7|150709.7|150825.1|150695.1|150839.7|150709.7|150820|150690|28
1650511460000|2022-04-21 03:24:20|150825|150695|150866.8|150736.8|150882.6|150752.6|150819.4|150689.4|35
1650511470000|2022-04-21 03:24:30|150872.6|150742.6|150872.9|150742.9|150877.6|150747.6|150864.6|150734.6|29
1650511480000|2022-04-21 03:24:40|150875.7|150745.7|150871.6|150741.6|150876.8|150746.8|150865.4|150735.4|34
1650511490000|2022-04-21 03:24:50|150869.5|150739.5|150867.4|150737.4|150875.6|150745.6|150860.2|150730.2|24
1650511500000|2022-04-21 03:25:00|150868.9|150738.9|150866.2|150736.2|150877.1|150747.1|150856.5|150726.5|30
1650511510000|2022-04-21 03:25:10|150881.8|150751.8|150880.6|150750.6|150887.7|150757.7|150862.1|150732.1|32
1650511520000|2022-04-21 03:25:20|150881.3|150751.3|150879.7|150749.7|150885.1|150755.1|150871.9|150741.9|26
1650511530000|2022-04-21 03:25:30|150880.3|150750.3|150885|150755|150890.2|150760.2|150875.8|150745.8|27
1650511540000|2022-04-21 03:25:40|150887.9|150757.9|150883.7|150753.7|150890.7|150760.7|150879.4|150749.4|26
1650511550000|2022-04-21 03:25:50|150883.3|150753.3|150872|150742|150889.5|150759.5|150861.9|150731.9|27
1650511560000|2022-04-21 03:26:00|150879.7|150749.7|150932.1|150802.1|150941.7|150811.7|150875.5|150745.5|26
1650511570000|2022-04-21 03:26:10|150929.6|150799.6|150942.7|150812.7|150945.6|150815.6|150927.5|150797.5|27
1650511580000|2022-04-21 03:26:20|150931.5|150801.5|150933.8|150803.8|150939.8|150809.8|150917.6|150787.6|28
1650511590000|2022-04-21 03:26:30|150941|150811|150931.9|150801.9|150945.3|150815.3|150926.8|150796.8|21
1650511600000|2022-04-21 03:26:40|150926.7|150796.7|150929.6|150799.6|150937.4|150807.4|150923.1|150793.1|22
1650511610000|2022-04-21 03:26:50|150931.5|150801.5|150929.6|150799.6|150937.4|150807.4|150929|150799|26
1650511620000|2022-04-21 03:27:00|150930.7|150800.7|150928.3|150798.3|150933.4|150803.4|150924.5|150794.5|22
1650511630000|2022-04-21 03:27:10|150931.5|150801.5|150923.5|150793.5|150932.2|150802.2|150923.5|150793.5|24
1650511640000|2022-04-21 03:27:20|150923.1|150793.1|150930.9|150800.9|150936.5|150806.5|150923.1|150793.1|19
1650511650000|2022-04-21 03:27:30|150929|150799|150918.8|150788.8|150932.9|150802.9|150918.8|150788.8|13
1650511660000|2022-04-21 03:27:40|150922.5|150792.5|150925.4|150795.4|150938|150808|150909.7|150779.7|22
1650511670000|2022-04-21 03:27:50|150926.7|150796.7|150926.4|150796.4|150936.9|150806.9|150920.1|150790.1|15
1650511680000|2022-04-21 03:28:00|150925.1|150795.1|150927.9|150797.9|150934.1|150804.1|150925.1|150795.1|17
1650511690000|2022-04-21 03:28:10|150937.7|150807.7|151013.4|150883.4|151013.4|150883.4|150923.1|150793.1|30
1650511700000|2022-04-21 03:28:20|150996.3|150866.3|150982.6|150852.6|151003.5|150873.5|150977.8|150847.8|38
1650511710000|2022-04-21 03:28:30|150989.9|150859.9|150991|150861|150996.4|150866.4|150989.1|150859.1|33
1650511720000|2022-04-21 03:28:40|150987.6|150857.6|150986.8|150856.8|150992.4|150862.4|150975.4|150845.4|27
1650511730000|2022-04-21 03:28:50|150987.5|150857.5|150987|150857|150993.2|150863.2|150979.5|150849.5|31
1650511740000|2022-04-21 03:29:00|150986.5|150856.5|150989.3|150859.3|150991|150861|150978|150848|26
1650511750000|2022-04-21 03:29:10|150989.1|150859.1|150972.8|150842.8|150990.6|150860.6|150972.8|150842.8|24
1650511760000|2022-04-21 03:29:20|150975.7|150845.7|150984.7|150854.7|150984.7|150854.7|150970.3|150840.3|28
1650511770000|2022-04-21 03:29:30|150983.5|150853.5|150979.7|150849.7|150985|150855|150972.3|150842.3|22
1650511780000|2022-04-21 03:29:40|150981.9|150851.9|150974.5|150844.5|150986.8|150856.8|150974.5|150844.5|19
1650511790000|2022-04-21 03:29:50|150976|150846|150983.2|150853.2|150999.3|150869.3|150976|150846|18
1650511800000|2022-04-21 03:30:00|150982.4|150852.4|151000|150870|151006.4|150876.4|150982.4|150852.4|20
1650511810000|2022-04-21 03:30:10|150997.8|150867.8|150993.1|150863.1|150998.5|150868.5|150990.3|150860.3|15
1650511820000|2022-04-21 03:30:20|150987.6|150857.6|151000|150870|151028.4|150872.4|150987.6|150798.9|17
1650511830000|2022-04-21 03:30:30|151005.6|150875.6|151029.1|150899.1|151029.1|150899.1|150995.9|150865.9|19
1650511840000|2022-04-21 03:30:40|151037.1|150907.1|151009.8|150879.8|151037.2|150907.2|150997.1|150867.1|15
1650511850000|2022-04-21 03:30:50|151005.5|150875.5|150992.2|150862.2|151006.2|150876.2|150991.8|150861.8|13
1650511860000|2022-04-21 03:31:00|150992.4|150862.4|151004.1|150874.1|151040.3|150905|150990.4|150832.5|29
1650511870000|2022-04-21 03:31:10|151003.5|150873.5|151003.3|150873.3|151009.7|150879.7|150999.9|150869.9|19
1650511880000|2022-04-21 03:31:20|151004.9|150874.9|150999.8|150869.8|151010.6|150880.6|150994.1|150864.1|12
1650511890000|2022-04-21 03:31:30|151000.9|150870.9|150983.8|150853.8|151001.3|150871.3|150974.4|150844.4|23
1650511900000|2022-04-21 03:31:40|150987|150857|150989.3|150859.3|151017|150887|150986.1|150856.1|24
1650511910000|2022-04-21 03:31:50|150966.2|150836.2|150985.3|150855.3|150986.6|150856.6|150964|150834|34
1650511920000|2022-04-21 03:32:00|150985.2|150855.2|150990.9|150860.9|150990.9|150860.9|150981.6|150851.6|23
1650511930000|2022-04-21 03:32:10|150991.3|150861.3|150988|150858|150993.1|150863.1|150986.4|150856.4|19
1650511940000|2022-04-21 03:32:20|150988.3|150858.3|150991.5|150861.5|150991.6|150861.6|150987.4|150857.4|17
1650511950000|2022-04-21 03:32:30|150989.4|150859.4|150984.6|150854.6|150995.4|150865.4|150979.8|150849.8|27
1650511960000|2022-04-21 03:32:40|150985.6|150855.6|150985.9|150855.9|150992.9|150862.9|150983|150853|22
1650511970000|2022-04-21 03:32:50|150986.6|150856.6|150985.6|150855.6|151010.3|150873.8|150973.7|150803.9|21
1650511980000|2022-04-21 03:33:00|150986.5|150856.5|151008.6|150878.6|151009|150879|150975.3|150845.3|34
1650511990000|2022-04-21 03:33:10|151011.2|150881.2|151012.1|150882.1|151016|150886|150999.5|150869.5|27
1650512000000|2022-04-21 03:33:20|151011.9|150881.9|151005.8|150875.8|151013|150883|151005.1|150875.1|28
1650512010000|2022-04-21 03:33:30|151007.3|150877.3|151006.7|150876.7|151007.6|150877.6|151001|150871|22
1650512020000|2022-04-21 03:33:40|151007.2|150877.2|151014.1|150884.1|151046.3|150890.4|151002.1|150838.8|33
1650512030000|2022-04-21 03:33:50|151014|150884|151022.5|150892.5|151029.1|150899.1|151010.4|150880.4|33
1650512040000|2022-04-21 03:34:00|151023.5|150893.5|151008.5|150878.5|151030.5|150900.5|151007.9|150877.9|35
1650512050000|2022-04-21 03:34:10|150997.5|150867.5|151009.6|150879.6|151012.9|150882.9|150997.5|150867.5|21
1650512060000|2022-04-21 03:34:20|151012.7|150882.7|151010.1|150880.1|151017.3|150887.3|151008.6|150878.6|28
1650512070000|2022-04-21 03:34:30|151009.4|150879.4|150994.7|150864.7|151010.6|150880.6|150989.7|150859.7|28
1650512080000|2022-04-21 03:34:40|150995.3|150865.3|151002|150872|151002.8|150872.8|150995.3|150865.3|15
1650512090000|2022-04-21 03:34:50|151002.5|150872.5|151001.3|150871.3|151011.2|150881.2|150996.1|150866.1|13
1650512100000|2022-04-21 03:35:00|151001.1|150871.1|150999.5|150869.5|151037.7|150885.6|150991.7|150806.7|14
1650512110000|2022-04-21 03:35:10|151013.4|150883.4|151020.1|150890.1|151023.5|150893.5|150997.4|150867.4|29
1650512120000|2022-04-21 03:35:20|151023|150893|151010.4|150880.4|151023|150893|151009.3|150879.3|28
1650512130000|2022-04-21 03:35:30|151009.6|150879.6|151008.6|150878.6|151012.3|150882.3|151006.6|150876.6|24
1650512140000|2022-04-21 03:35:40|151004.2|150874.2|151008.1|150878.1|151010.9|150880.9|151004.2|150874.2|18
1650512150000|2022-04-21 03:35:50|151003.6|150873.6|151008.6|150878.6|151009.5|150879.5|151003.6|150873.6|25
1650512160000|2022-04-21 03:36:00|151008.1|150878.1|151007|150877|151008.5|150878.5|151005.5|150875.5|26
1650512170000|2022-04-21 03:36:10|151007.5|150877.5|150999.4|150869.4|151008.3|150878.3|150998|150868|22
1650512180000|2022-04-21 03:36:20|150999.5|150869.5|150997.8|150867.8|151003.4|150873.4|150994.5|150864.5|15
1650512190000|2022-04-21 03:36:30|150995.2|150865.2|150973.9|150843.9|150995.2|150865.2|150973.3|150843.3|29
1650512200000|2022-04-21 03:36:40|150975|150845|150969.7|150839.7|150977.5|150847.5|150965|150835|28
1650512210000|2022-04-21 03:36:50|150973.9|150843.9|150969.8|150839.8|150976.9|150846.9|150957.6|150827.6|17
1650512220000|2022-04-21 03:37:00|150969.6|150839.6|150976.3|150846.3|150978.1|150848.1|150964.9|150834.9|25
1650512230000|2022-04-21 03:37:10|150977.6|150847.6|150972.8|150842.8|150979.6|150849.6|150965|150835|19
1650512240000|2022-04-21 03:37:20|150971.3|150841.3|150971.8|150841.8|151030|150854.2|150963.8|150749|25
1650512250000|2022-04-21 03:37:30|150971|150841|150975.3|150845.3|150976.6|150846.6|150970|150840|19
1650512260000|2022-04-21 03:37:40|150975.1|150845.1|150981.3|150851.3|150983.9|150853.9|150970.7|150840.7|23
1650512270000|2022-04-21 03:37:50|150982.3|150852.3|150981.4|150851.4|150984.2|150854.2|150979.6|150849.6|29
1650512280000|2022-04-21 03:38:00|150980.6|150850.6|150974.2|150844.2|150985.6|150855.6|150974.2|150844.2|18
1650512290000|2022-04-21 03:38:10|150976.4|150846.4|150980.8|150850.8|150983|150853|150973.8|150843.8|18
1650512300000|2022-04-21 03:38:20|150979.6|150849.6|150977.7|150847.7|150986.3|150856.3|150972.9|150842.9|24
1650512310000|2022-04-21 03:38:30|150970.6|150840.6|150978.7|150848.7|150982.1|150852.1|150970.6|150840.6|20
1650512320000|2022-04-21 03:38:40|150976.4|150846.4|150978.8|150848.8|150983.9|150853.9|150974|150844|21
1650512330000|2022-04-21 03:38:50|150980.7|150850.7|150978.3|150848.3|150985.6|150855.6|150976.4|150846.4|18
1650512340000|2022-04-21 03:39:00|150982.4|150852.4|150974.2|150844.2|150982.5|150852.5|150973.1|150843.1|22
1650512350000|2022-04-21 03:39:10|150975.9|150845.9|150982.2|150852.2|150982.2|150852.2|150973.7|150843.7|16
1650512360000|2022-04-21 03:39:20|150983.7|150853.7|150973.6|150843.6|150992|150862|150968.5|150838.5|22
1650512370000|2022-04-21 03:39:30|150962.4|150832.4|150952.4|150822.4|150962.4|150832.4|150939.1|150809.1|22
1650512380000|2022-04-21 03:39:40|150947.7|150817.7|150951.4|150821.4|150953.2|150823.2|150946.4|150816.4|20
1650512390000|2022-04-21 03:39:50|150953.7|150823.7|150950.7|150820.7|150980.3|150826.5|150946|150776.1|20
1650512400000|2022-04-21 03:40:00|150951|150821|150947.1|150817.1|150953.5|150823.5|150942|150812|8
1650512410000|2022-04-21 03:40:10|150944.8|150814.8|150962.1|150832.1|150962.1|150832.1|150944.8|150814.8|24
1650512420000|2022-04-21 03:40:20|150960.2|150830.2|150968.4|150838.4|150969|150839|150952.5|150822.5|20
1650512430000|2022-04-21 03:40:30|150968.5|150838.5|150955|150825|150969.4|150839.4|150951.9|150821.9|24
1650512440000|2022-04-21 03:40:40|150952.9|150822.9|150962.3|150832.3|150962.6|150832.6|150951.9|150821.9|18
1650512450000|2022-04-21 03:40:50|150963.6|150833.6|150960.2|150830.2|150964.1|150834.1|150955.5|150825.5|16
1650512460000|2022-04-21 03:41:00|150959.1|150829.1|150941.4|150811.4|150964.3|150834.3|150936.5|150806.5|29
1650512470000|2022-04-21 03:41:10|150939.2|150809.2|150947.6|150817.6|150947.6|150817.6|150939.2|150809.2|23
1650512480000|2022-04-21 03:41:20|150947.5|150817.5|150950.1|150820.1|150953.2|150823.2|150943.5|150813.5|18
1650512490000|2022-04-21 03:41:30|150951|150821|150934.6|150804.6|150983|150822.1|150934.6|150781.7|12
1650512500000|2022-04-21 03:41:40|150938.3|150808.3|150942.6|150812.6|150957.7|150827.7|150938.3|150808.3|25
1650512510000|2022-04-21 03:41:50|150932.3|150802.3|150947|150817|150947|150817|150931.2|150801.2|25
1650512520000|2022-04-21 03:42:00|150947.4|150817.4|150942.7|150812.7|150949.9|150819.9|150939.2|150809.2|26
1650512530000|2022-04-21 03:42:10|150942.1|150812.1|150947.1|150817.1|150951.3|150821.3|150942.1|150812.1|20
1650512540000|2022-04-21 03:42:20|150948.9|150818.9|150953.5|150823.5|150953.5|150823.5|150943|150813|17
1650512550000|2022-04-21 03:42:30|150950.7|150820.7|150946.5|150816.5|150950.7|150820.7|150946.5|150816.5|10
1650512560000|2022-04-21 03:42:40|150957.6|150827.6|150940.2|150810.2|150966.8|150836.8|150938.4|150808.4|18
1650512570000|2022-04-21 03:42:50|150944.3|150814.3|150947.1|150817.1|150952.2|150822.2|150939.4|150809.4|22
1650512580000|2022-04-21 03:43:00|150947.3|150817.3|150941.7|150811.7|150949.6|150819.6|150938.9|150808.9|21
1650512590000|2022-04-21 03:43:10|150941.4|150811.4|150950.7|150820.7|150952.8|150822.8|150933.8|150803.8|25
1650512600000|2022-04-21 03:43:20|150950.4|150820.4|150951.5|150821.5|150953.8|150823.8|150930.9|150800.9|12
1650512610000|2022-04-21 03:43:30|150948.6|150818.6|150944.4|150814.4|150948.6|150818.6|150936.1|150806.1|16
1650512620000|2022-04-21 03:43:40|150952|150822|150940.3|150810.3|150952|150822|150934.9|150804.9|12
1650512630000|2022-04-21 03:43:50|150940.4|150810.4|150944.2|150814.2|150947.9|150817.9|150931.3|150801.3|10
1650512640000|2022-04-21 03:44:00|150935|150805|150928.7|150798.7|150935|150805|150924.6|150794.6|23
1650512650000|2022-04-21 03:44:10|150930.5|150800.5|150931.1|150801.1|150936.8|150806.8|150927.4|150797.4|21
1650512660000|2022-04-21 03:44:20|150930.9|150800.9|150933.6|150803.6|150941.2|150811.2|150924.7|150794.7|29
1650512670000|2022-04-21 03:44:30|150934.3|150804.3|150944.3|150814.3|150945|150815|150930.8|150800.8|15
1650512680000|2022-04-21 03:44:40|150943.8|150813.8|150878.7|150748.7|150946.3|150816.3|150878.7|150748.7|25
1650512690000|2022-04-21 03:44:50|150879.2|150749.2|150894.7|150764.7|150896.8|150766.8|150873.9|150743.9|32
1650512700000|2022-04-21 03:45:00|150895.7|150765.7|150896.7|150766.7|150900.6|150770.6|150888.1|150758.1|26
1650512710000|2022-04-21 03:45:10|150895.9|150765.9|150903.1|150773.1|150905.2|150775.2|150895.8|150765.8|29
1650512720000|2022-04-21 03:45:20|150902.9|150772.9|150902.3|150772.3|150903.1|150773.1|150899.7|150769.7|24
1650512730000|2022-04-21 03:45:30|150902.6|150772.6|150898.2|150768.2|150903.9|150773.9|150898.2|150768.2|19
1650512740000|2022-04-21 03:45:40|150898.6|150768.6|150890.3|150760.3|150901.1|150771.1|150890.1|150760.1|19
1650512750000|2022-04-21 03:45:50|150890.7|150760.7|150893.9|150763.9|150896|150766|150890.7|150760.7|16
1650512760000|2022-04-21 03:46:00|150892.2|150762.2|150894.1|150764.1|150901.1|150771.1|150884.8|150754.8|28
1650512770000|2022-04-21 03:46:10|150894.6|150764.6|150903.7|150773.7|150903.7|150773.7|150894|150764|18
1650512780000|2022-04-21 03:46:20|150902.2|150772.2|150892.8|150762.8|150906.1|150776.1|150891.4|150761.4|19
1650512790000|2022-04-21 03:46:30|150904.5|150774.5|150899.1|150769.1|150904.8|150774.8|150892.2|150762.2|13
1650512800000|2022-04-21 03:46:40|150898.8|150768.8|150891.9|150761.9|150898.8|150768.8|150891.7|150761.7|17
1650512810000|2022-04-21 03:46:50|150894.8|150764.8|150894.1|150764.1|150895.4|150765.4|150891.4|150761.4|18
1650512820000|2022-04-21 03:47:00|150894.2|150764.2|150892.7|150762.7|150897.3|150767.3|150889.5|150759.5|17
1650512830000|2022-04-21 03:47:10|150892.8|150762.8|150903.1|150773.1|150903.1|150773.1|150892.5|150762.5|18
1650512840000|2022-04-21 03:47:20|150903.7|150773.7|150908.8|150778.8|150910.3|150780.3|150891.6|150761.6|12
1650512850000|2022-04-21 03:47:30|150908.3|150778.3|150900.5|150770.5|150908.3|150778.3|150892|150762|14
1650512860000|2022-04-21 03:47:40|150901.4|150771.4|150900.5|150770.5|150901.6|150771.6|150900.5|150770.5|7
1650512870000|2022-04-21 03:47:50|150899.6|150769.6|150901.6|150771.6|150902.2|150772.2|150886.1|150756.1|15
1650512880000|2022-04-21 03:48:00|150898.4|150768.4|150897.1|150767.1|150944.5|150772.8|150890.6|150730.6|15
1650512890000|2022-04-21 03:48:10|150897|150767|150892.1|150762.1|150939.8|150769.8|150892.1|150721.5|19
1650512900000|2022-04-21 03:48:20|150894.2|150764.2|150899.9|150769.9|150902.7|150772.7|150890.7|150760.7|18
1650512910000|2022-04-21 03:48:30|150900.4|150770.4|150899.9|150769.9|150900.6|150770.6|150897.7|150767.7|12
1650512920000|2022-04-21 03:48:40|150901.2|150771.2|150906|150776|150906.6|150776.6|150901.2|150771.2|15
1650512930000|2022-04-21 03:48:50|150905.4|150775.4|150906.1|150776.1|150906.8|150776.8|150904|150774|10
1650512940000|2022-04-21 03:49:00|150904.9|150774.9|150903.3|150773.3|150906.3|150776.3|150902.6|150772.6|14
1650512950000|2022-04-21 03:49:10|150903.2|150773.2|150903.6|150773.6|150904.8|150774.8|150902.9|150772.9|11
1650512960000|2022-04-21 03:49:20|150906|150776|150903.6|150773.6|150910.6|150780.6|150897.2|150767.2|20
1650512970000|2022-04-21 03:49:30|150902.7|150772.7|150897.8|150767.8|150911.1|150781.1|150886.4|150756.4|12
1650512980000|2022-04-21 03:49:40|150903.8|150773.8|150907.3|150777.3|150908.8|150778.8|150899.6|150769.6|11
1650512990000|2022-04-21 03:49:50|150907.2|150777.2|150902.3|150772.3|150908.3|150778.3|150896|150766|18
1650513000000|2022-04-21 03:50:00|150901.2|150771.2|150900.5|150770.5|150903.8|150773.8|150900.5|150770.5|10
1650513010000|2022-04-21 03:50:10|150901.5|150771.5|150890.3|150760.3|150904.5|150774.5|150890.3|150760.3|25
1650513020000|2022-04-21 03:50:20|150891.9|150761.9|150907.3|150777.3|150910.4|150780.4|150891.9|150761.9|19
1650513030000|2022-04-21 03:50:30|150943.4|150741.9|150896.8|150766.8|150943.4|150777.6|150896.8|150741.9|16
1650513040000|2022-04-21 03:50:40|150897.3|150767.3|150902.3|150772.3|150902.6|150772.6|150892.4|150762.4|14
1650513050000|2022-04-21 03:50:50|150901.9|150771.9|150900.6|150770.6|150903.3|150773.3|150900.6|150770.6|8
1650513060000|2022-04-21 03:51:00|150901.5|150771.5|150902.2|150772.2|150904.7|150774.7|150901.1|150771.1|14
1650513070000|2022-04-21 03:51:10|150902.4|150772.4|150902.3|150772.3|150904|150774|150895.7|150765.7|14
1650513080000|2022-04-21 03:51:20|150903.6|150773.6|150899.2|150769.2|150903.6|150773.6|150898.6|150768.6|13
1650513090000|2022-04-21 03:51:30|150901.8|150771.8|150902.6|150772.6|150906.7|150776.7|150898.7|150768.7|17
1650513100000|2022-04-21 03:51:40|150902.1|150772.1|150904|150774|150905.6|150775.6|150902.1|150772.1|18
1650513110000|2022-04-21 03:51:50|150905.2|150775.2|150904.2|150774.2|150905.2|150775.2|150902|150772|15
1650513120000|2022-04-21 03:52:00|150903.9|150773.9|150913.8|150783.8|150952.6|150786.9|150901.2|150701.2|25
1650513130000|2022-04-21 03:52:10|150914.6|150784.6|150954.6|150824.6|150955.4|150825.4|150913.6|150783.6|27
1650513140000|2022-04-21 03:52:20|150954.8|150824.8|150950.8|150820.8|150955.6|150825.6|150949.9|150819.9|21
1650513150000|2022-04-21 03:52:30|150951.3|150821.3|150951.7|150821.7|150952.4|150822.4|150949.2|150819.2|12
1650513160000|2022-04-21 03:52:40|150952.4|150822.4|150952.8|150822.8|150953.9|150823.9|150951.8|150821.8|13
1650513170000|2022-04-21 03:52:50|150951.6|150821.6|150949.8|150819.8|150980.7|150825.8|150943.4|150766.5|24
1650513180000|2022-04-21 03:53:00|150949.2|150819.2|150944|150814|150955.2|150825.2|150941.7|150811.7|30
1650513190000|2022-04-21 03:53:10|150942.3|150812.3|150948.8|150818.8|150954.2|150824.2|150939|150809|20
1650513200000|2022-04-21 03:53:20|150949|150819|150948.2|150818.2|150950|150820|150947.6|150817.6|14
1650513210000|2022-04-21 03:53:30|150949.6|150819.6|150953.1|150823.1|150954.3|150824.3|150949.2|150819.2|20
1650513220000|2022-04-21 03:53:40|150951.1|150821.1|150961.5|150831.5|150963.4|150833.4|150949.7|150819.7|29
1650513230000|2022-04-21 03:53:50|150959.9|150829.9|150963.7|150833.7|150965.8|150835.8|150959.1|150829.1|17
1650513240000|2022-04-21 03:54:00|150964|150834|150962.1|150832.1|150964|150834|150957.6|150827.6|22
1650513250000|2022-04-21 03:54:10|150962.2|150832.2|150960.9|150830.9|150962.2|150832.2|150950.9|150820.9|19
1650513260000|2022-04-21 03:54:20|150958.5|150828.5|150962.3|150832.3|150963|150833|150956.1|150826.1|23
1650513270000|2022-04-21 03:54:30|150962.4|150832.4|150973.2|150843.2|150984.2|150854.2|150962.3|150832.3|26
1650513280000|2022-04-21 03:54:40|150976.1|150846.1|150978.9|150848.9|150980.9|150850.9|150967.8|150837.8|20
1650513290000|2022-04-21 03:54:50|150977.2|150847.2|150960.3|150830.3|150978.2|150848.2|150958.1|150828.1|19
1650513300000|2022-04-21 03:55:00|150959.5|150829.5|150960.2|150830.2|150968.1|150838.1|150957.4|150827.4|33
1650513310000|2022-04-21 03:55:10|150957|150827|150964.2|150834.2|150965.1|150835.1|150950.7|150820.7|35
1650513320000|2022-04-21 03:55:20|150965.5|150835.5|150961.5|150831.5|150968.6|150838.6|150959.3|150829.3|20
1650513330000|2022-04-21 03:55:30|150963.1|150833.1|150977.8|150847.8|150985.8|150855.8|150961.7|150831.7|25
1650513340000|2022-04-21 03:55:40|150977.6|150847.6|150986|150856|150986.8|150856.8|150976.1|150846.1|22
1650513350000|2022-04-21 03:55:50|150986.6|150856.6|150976|150846|150986.6|150856.6|150976|150846|22
1650513360000|2022-04-21 03:56:00|150975.8|150845.8|150962.9|150832.9|150975.8|150845.8|150951.3|150821.3|23
1650513370000|2022-04-21 03:56:10|150959.3|150829.3|150960.1|150830.1|150964|150834|150955.7|150825.7|22
1650513380000|2022-04-21 03:56:20|150965.7|150835.7|150952.4|150822.4|150999.6|150838.3|150947.6|150780.3|30
1650513390000|2022-04-21 03:56:30|150952.3|150822.3|150949.2|150819.2|150953.3|150823.3|150937.5|150807.5|36
1650513400000|2022-04-21 03:56:40|150952.2|150822.2|150954.1|150824.1|150956.4|150826.4|150952|150822|27
1650513410000|2022-04-21 03:56:50|150955.9|150825.9|150952.6|150822.6|150956.9|150826.9|150950.7|150820.7|19
1650513420000|2022-04-21 03:57:00|150952.7|150822.7|150947.6|150817.6|150953.3|150823.3|150947.5|150817.5|27
1650513430000|2022-04-21 03:57:10|150948.8|150818.8|150953.9|150823.9|150959.8|150829.8|150947.3|150817.3|28
1650513440000|2022-04-21 03:57:20|150954.6|150824.6|150958.1|150828.1|150959.9|150829.9|150948.6|150818.6|27
1650513450000|2022-04-21 03:57:30|150958.4|150828.4|150951.8|150821.8|150975|150845|150945.6|150815.6|30
1650513460000|2022-04-21 03:57:40|150952.8|150822.8|150945.7|150815.7|150954|150824|150943.6|150813.6|24
1650513470000|2022-04-21 03:57:50|150935|150805|150940.1|150810.1|150940.7|150810.7|150926.3|150796.3|19
1650513480000|2022-04-21 03:58:00|150940.4|150810.4|150937.5|150807.5|150940.6|150810.6|150933.1|150803.1|24
1650513490000|2022-04-21 03:58:10|150935.7|150805.7|150936.4|150806.4|150937.2|150807.2|150932.5|150802.5|22
1650513500000|2022-04-21 03:58:20|150941.2|150811.2|150926.1|150796.1|150944|150814|150921.3|150791.3|27
1650513510000|2022-04-21 03:58:30|150930.1|150800.1|150927.6|150797.6|150934.3|150804.3|150926.4|150796.4|25
1650513520000|2022-04-21 03:58:40|150932.8|150802.8|150936.5|150806.5|150938.5|150808.5|150928|150798|25
1650513530000|2022-04-21 03:58:50|150936.3|150806.3|150925.4|150795.4|150938.2|150808.2|150925.4|150795.4|28
1650513540000|2022-04-21 03:59:00|150925.6|150795.6|150926.7|150796.7|150927.9|150797.9|150923.2|150793.2|21
1650513550000|2022-04-21 03:59:10|150927.5|150797.5|150933.1|150803.1|150933.6|150803.6|150905.1|150775.1|29
1650513560000|2022-04-21 03:59:20|150930.3|150800.3|150923.8|150793.8|150939.2|150809.2|150923.8|150793.8|34
1650513570000|2022-04-21 03:59:30|150921.9|150791.9|150924.5|150794.5|150937.9|150807.9|150919.2|150789.2|31
1650513580000|2022-04-21 03:59:40|150924.8|150794.8|150923.7|150793.7|150927.1|150797.1|150920.6|150790.6|23
1650513590000|2022-04-21 03:59:50|150924.4|150794.4|150912.9|150782.9|150925|150795|150901.9|150771.9|31
1650513600000|2022-04-21 04:00:00|150914.6|150784.6|150911.2|150781.2|150915.2|150785.2|150905|150775|33
1650513610000|2022-04-21 04:00:10|150906.9|150776.9|150912|150782|150912|150782|150901.1|150771.1|28
1650513620000|2022-04-21 04:00:20|150913.5|150783.5|150912.9|150782.9|150914.6|150784.6|150911.2|150781.2|20
1650513630000|2022-04-21 04:00:30|150914.6|150784.6|150911.7|150781.7|150931.1|150801.1|150907.4|150777.4|26
1650513640000|2022-04-21 04:00:40|150911.8|150781.8|150908.5|150778.5|150915.1|150785.1|150902|150772|25
1650513650000|2022-04-21 04:00:50|150907.5|150777.5|150905.8|150775.8|150910.2|150780.2|150902.8|150772.8|14
1650513660000|2022-04-21 04:01:00|150907.2|150777.2|150880.6|150750.6|150910.4|150780.4|150876.7|150746.7|27
1650513670000|2022-04-21 04:01:10|150883|150753|150845.8|150715.8|150883|150753|150845.8|150715.8|28
1650513680000|2022-04-21 04:01:20|150849.4|150719.4|150878|150748|150890.6|150760.6|150848.5|150718.5|30
1650513690000|2022-04-21 04:01:30|150881.4|150751.4|150884.5|150754.5|150886.2|150756.2|150875.8|150745.8|23
1650513700000|2022-04-21 04:01:40|150880.7|150750.7|150862.5|150732.5|150885.1|150755.1|150862.1|150732.1|30
1650513710000|2022-04-21 04:01:50|150868.5|150738.5|150847.6|150717.6|150871|150741|150845.4|150715.4|23
1650513720000|2022-04-21 04:02:00|150849.6|150719.6|150844.2|150714.2|150854.8|150724.8|150842.1|150712.1|21
1650513730000|2022-04-21 04:02:10|150847|150717|150842.1|150712.1|150847.3|150717.3|150834.9|150704.9|15
1650513740000|2022-04-21 04:02:20|150842.2|150712.2|150856.1|150726.1|150856.1|150726.1|150841.8|150711.8|19
1650513750000|2022-04-21 04:02:30|150847.5|150717.5|150854.7|150724.7|150854.7|150724.7|150847.5|150717.5|15
1650513760000|2022-04-21 04:02:40|150850.8|150720.8|150846.5|150716.5|150855.2|150725.2|150843.6|150713.6|21
1650513770000|2022-04-21 04:02:50|150844.4|150714.4|150848.2|150718.2|150852.7|150722.7|150844|150714|19
1650513780000|2022-04-21 04:03:00|150848.7|150718.7|150852.6|150722.6|150852.9|150722.9|150847.3|150717.3|12
1650513790000|2022-04-21 04:03:10|150850.6|150720.6|150849.6|150719.6|150855.1|150725.1|150842.7|150712.7|13
1650513800000|2022-04-21 04:03:20|150852.6|150722.6|150851.9|150721.9|150855|150725|150837.3|150707.3|29
1650513810000|2022-04-21 04:03:30|150849.1|150719.1|150859.1|150729.1|150861.3|150731.3|150845.3|150715.3|30
1650513820000|2022-04-21 04:03:40|150851.8|150721.8|150853|150723|150858.8|150728.8|150845|150715|34
1650513830000|2022-04-21 04:03:50|150853.6|150723.6|150858.1|150728.1|150865.4|150735.4|150848.8|150718.8|36
1650513840000|2022-04-21 04:04:00|150850.6|150720.6|150862.8|150732.8|150862.8|150732.8|150850|150720|31
1650513850000|2022-04-21 04:04:10|150862.9|150732.9|150888|150758|150888.6|150758.6|150862.9|150732.9|32
1650513860000|2022-04-21 04:04:20|150889|150759|150883|150753|150891.4|150761.4|150881.5|150751.5|28
1650513870000|2022-04-21 04:04:30|150879.9|150749.9|150846.6|150716.6|150882.1|150752.1|150846.6|150716.6|33
1650513880000|2022-04-21 04:04:40|150850.9|150720.9|150855.3|150725.3|150855.9|150725.9|150847.5|150717.5|26
1650513890000|2022-04-21 04:04:50|150852.8|150722.8|150844.6|150714.6|150852.8|150722.8|150842.7|150712.7|23
1650513900000|2022-04-21 04:05:00|150844.7|150714.7|150854.7|150724.7|150861.4|150731.4|150843.8|150713.8|17
1650513910000|2022-04-21 04:05:10|150858.8|150728.8|150875.9|150745.9|150882.5|150752.5|150852.6|150722.6|34
1650513920000|2022-04-21 04:05:20|150873.9|150743.9|150875.2|150745.2|150877.8|150747.8|150870.5|150740.5|27
1650513930000|2022-04-21 04:05:30|150876.8|150746.8|150878.7|150748.7|150879.8|150749.8|150876.1|150746.1|21
1650513940000|2022-04-21 04:05:40|150878.9|150748.9|150881.9|150751.9|150882.1|150752.1|150878|150748|14
1650513950000|2022-04-21 04:05:50|150881.6|150751.6|150878|150748|150882|150752|150875.4|150745.4|14
1650513960000|2022-04-21 04:06:00|150876.7|150746.7|150861.1|150731.1|150877.1|150747.1|150854.8|150724.8|36
1650513970000|2022-04-21 04:06:10|150859.9|150729.9|150859.1|150729.1|150862.8|150732.8|150854.7|150724.7|29
1650513980000|2022-04-21 04:06:20|150858.9|150728.9|150858.5|150728.5|150865.2|150735.2|150856.1|150726.1|28
1650513990000|2022-04-21 04:06:30|150858.6|150728.6|150878.1|150748.1|150903.3|150752.4|150857.6|150699.7|32
1650514000000|2022-04-21 04:06:40|150880.2|150750.2|150884.6|150754.6|150884.6|150754.6|150874.7|150744.7|26
1650514010000|2022-04-21 04:06:50|150860.1|150730.1|150863.9|150733.9|150863.9|150733.9|150839.7|150709.7|28
1650514020000|2022-04-21 04:07:00|150862.6|150732.6|150878.8|150748.8|150880.4|150750.4|150860.6|150730.6|28
1650514030000|2022-04-21 04:07:10|150877.6|150747.6|150881.6|150751.6|150881.6|150751.6|150877.2|150747.2|21
1650514040000|2022-04-21 04:07:20|150881.5|150751.5|150881.6|150751.6|150882.5|150752.5|150881.1|150751.1|20
1650514050000|2022-04-21 04:07:30|150881.7|150751.7|150857.8|150727.8|150882.2|150752.2|150849.6|150719.6|27
1650514060000|2022-04-21 04:07:40|150857.6|150727.6|150859.7|150729.7|150860|150730|150853.6|150723.6|29
1650514070000|2022-04-21 04:07:50|150859.3|150729.3|150859.3|150729.3|150864.6|150734.6|150856.8|150726.8|26
1650514080000|2022-04-21 04:08:00|150859.1|150729.1|150869.2|150739.2|150873.2|150743.2|150858.4|150728.4|27
1650514090000|2022-04-21 04:08:10|150868.6|150738.6|150859.2|150729.2|150868.6|150738.6|150856.7|150726.7|24
1650514100000|2022-04-21 04:08:20|150859.4|150729.4|150865.4|150735.4|150865.6|150735.6|150857.7|150727.7|19
1650514110000|2022-04-21 04:08:30|150865|150735|150884|150754|150884.5|150754.5|150863.8|150733.8|30
1650514120000|2022-04-21 04:08:40|150884.1|150754.1|150881.7|150751.7|150893.5|150763.5|150881.7|150751.7|30
1650514130000|2022-04-21 04:08:50|150881.3|150751.3|150882.7|150752.7|150883.1|150753.1|150880.5|150750.5|21
1650514140000|2022-04-21 04:09:00|150882.5|150752.5|150878.5|150748.5|150882.5|150752.5|150876.3|150746.3|23
1650514150000|2022-04-21 04:09:10|150880.2|150750.2|150879.2|150749.2|150880.4|150750.4|150877|150747|17
1650514160000|2022-04-21 04:09:20|150880.7|150750.7|150867.9|150737.9|150895.2|150765.2|150866.8|150736.8|25
1650514170000|2022-04-21 04:09:30|150867.8|150737.8|150866.6|150736.6|150868.8|150738.8|150845.4|150715.4|32
1650514180000|2022-04-21 04:09:40|150866.8|150736.8|150866|150736|150867.6|150737.6|150861.5|150731.5|28
1650514190000|2022-04-21 04:09:50|150865.7|150735.7|150866.3|150736.3|150868.4|150738.4|150865.3|150735.3|20
1650514200000|2022-04-21 04:10:00|150864|150734|150851.5|150721.5|150864|150734|150844.3|150714.3|33
1650514210000|2022-04-21 04:10:10|150850.7|150720.7|150856.1|150726.1|150857.1|150727.1|150850.7|150720.7|27
1650514220000|2022-04-21 04:10:20|150856.9|150726.9|150854.7|150724.7|150859.2|150729.2|150854.6|150724.6|18
1650514230000|2022-04-21 04:10:30|150853.6|150723.6|150864.2|150734.2|150864.2|150734.2|150853.6|150723.6|30
1650514240000|2022-04-21 04:10:40|150864.1|150734.1|150878.3|150748.3|150881.1|150751.1|150864.1|150734.1|22
1650514250000|2022-04-21 04:10:50|150878.8|150748.8|150888.1|150758.1|150895.7|150765.7|150877.1|150747.1|36
1650514260000|2022-04-21 04:11:00|150886.1|150756.1|150887.2|150757.2|150895.5|150765.5|150886.1|150756.1|24
1650514270000|2022-04-21 04:11:10|150887.8|150757.8|150883.3|150753.3|150891.1|150761.1|150874.6|150744.6|32
1650514280000|2022-04-21 04:11:20|150878.8|150748.8|150890.9|150760.9|150893|150763|150877.4|150747.4|25
1650514290000|2022-04-21 04:11:30|150892.5|150762.5|150882.9|150752.9|150911.3|150762.5|150877.3|150707.4|33
1650514300000|2022-04-21 04:11:40|150882.7|150752.7|150879.1|150749.1|150884.4|150754.4|150878.1|150748.1|19
1650514310000|2022-04-21 04:11:50|150881.1|150751.1|150882.9|150752.9|150884.4|150754.4|150877.5|150747.5|23
1650514320000|2022-04-21 04:12:00|150882.8|150752.8|150885.4|150755.4|150885.4|150755.4|150882.5|150752.5|27
1650514330000|2022-04-21 04:12:10|150885|150755|150894.2|150764.2|150894.2|150764.2|150880.3|150750.3|14
1650514340000|2022-04-21 04:12:20|150893.3|150763.3|150867.5|150737.5|150894.1|150764.1|150862.3|150732.3|20
1650514350000|2022-04-21 04:12:30|150867.2|150737.2|150859.1|150729.1|150867.2|150737.2|150857.1|150727.1|23
1650514360000|2022-04-21 04:12:40|150859.6|150729.6|150853.5|150723.5|150861.5|150731.5|150849.8|150719.8|24
1650514370000|2022-04-21 04:12:50|150854.3|150724.3|150848.2|150718.2|150901.5|150729.3|150840.6|150663.6|29
1650514380000|2022-04-21 04:13:00|150849.2|150719.2|150851.9|150721.9|150855.5|150725.5|150847|150717|27
1650514390000|2022-04-21 04:13:10|150852.8|150722.8|150854.5|150724.5|150854.5|150724.5|150851.7|150721.7|23
1650514400000|2022-04-21 04:13:20|150854.7|150724.7|150849.8|150719.8|150859.2|150729.2|150847.3|150717.3|17
1650514410000|2022-04-21 04:13:30|150849.3|150719.3|150841.9|150711.9|150863.3|150723.6|150837.1|150657.6|23
1650514420000|2022-04-21 04:13:40|150842|150712|150834.2|150704.2|150842.1|150712.1|150826.9|150696.9|26
1650514430000|2022-04-21 04:13:50|150835.1|150705.1|150838.3|150708.3|150838.4|150708.4|150833.3|150703.3|22
1650514440000|2022-04-21 04:14:00|150837.9|150707.9|150830.6|150700.6|150838|150708|150826.3|150696.3|26
1650514450000|2022-04-21 04:14:10|150830|150700|150823|150693|150833.6|150703.6|150823|150693|30
1650514460000|2022-04-21 04:14:20|150822.7|150692.7|150820.7|150690.7|150822.7|150692.7|150817.9|150687.9|22
1650514470000|2022-04-21 04:14:30|150819.9|150689.9|150827.8|150697.8|150828.5|150698.5|150819.5|150689.5|26
1650514480000|2022-04-21 04:14:40|150828.3|150698.3|150826.1|150696.1|150828.3|150698.3|150823.6|150693.6|22
1650514490000|2022-04-21 04:14:50|150826.3|150696.3|150825.1|150695.1|150826.6|150696.6|150822.6|150692.6|12
1650514500000|2022-04-21 04:15:00|150827|150697|150816.3|150686.3|150827|150697|150806.4|150676.4|30
1650514510000|2022-04-21 04:15:10|150812.5|150682.5|150810.6|150680.6|150815.2|150685.2|150808.7|150678.7|33
1650514520000|2022-04-21 04:15:20|150810|150680|150822.4|150692.4|150822.6|150692.6|150809.6|150679.6|27
1650514530000|2022-04-21 04:15:30|150821.2|150691.2|150792.9|150662.9|150822.3|150692.3|150790.9|150660.9|29
1650514540000|2022-04-21 04:15:40|150794.6|150664.6|150795.2|150665.2|150796.9|150666.9|150792.3|150662.3|21
1650514550000|2022-04-21 04:15:50|150797.2|150667.2|150801.4|150671.4|150832.6|150675.1|150774.5|150596.8|36
1650514560000|2022-04-21 04:16:00|150801|150671|150799.6|150669.6|150805.6|150675.6|150793.8|150663.8|29
1650514570000|2022-04-21 04:16:10|150796.2|150666.2|150799.5|150669.5|150801.2|150671.2|150795.8|150665.8|21
1650514580000|2022-04-21 04:16:20|150796.9|150666.9|150794|150664|150796.9|150666.9|150789.5|150659.5|21
1650514590000|2022-04-21 04:16:30|150801.8|150671.8|150799.6|150669.6|150804.5|150674.5|150795.4|150665.4|27
1650514600000|2022-04-21 04:16:40|150799.3|150669.3|150794.9|150664.9|150799.6|150669.6|150793.2|150663.2|14
1650514610000|2022-04-21 04:16:50|150793.7|150663.7|150801.8|150671.8|150832.1|150672.4|150785|150619.6|27
1650514620000|2022-04-21 04:17:00|150801.6|150671.6|150792.9|150662.9|150802.1|150672.1|150791.8|150661.8|23
1650514630000|2022-04-21 04:17:10|150793.7|150663.7|150794.3|150664.3|150798.9|150668.9|150790.7|150660.7|25
1650514640000|2022-04-21 04:17:20|150793.9|150663.9|150792.8|150662.8|150801.4|150671.4|150789.8|150659.8|24
1650514650000|2022-04-21 04:17:30|150793|150663|150792.6|150662.6|150801.2|150671.2|150781.7|150651.7|30
1650514660000|2022-04-21 04:17:40|150792.4|150662.4|150801.1|150671.1|150806.9|150676.9|150792.4|150662.4|31
1650514670000|2022-04-21 04:17:50|150800.7|150670.7|150769.5|150639.5|150802.8|150672.8|150767.9|150637.9|30
1650514680000|2022-04-21 04:18:00|150767.6|150637.6|150765.3|150635.3|150773|150643|150760.4|150630.4|31
1650514690000|2022-04-21 04:18:10|150764.7|150634.7|150762.2|150632.2|150766.3|150636.3|150758.6|150628.6|25
1650514700000|2022-04-21 04:18:20|150762.4|150632.4|150763.8|150633.8|150764.5|150634.5|150761.3|150631.3|20
1650514710000|2022-04-21 04:18:30|150764.5|150634.5|150768.2|150638.2|150768.3|150638.3|150763.9|150633.9|13
1650514720000|2022-04-21 04:18:40|150768.1|150638.1|150764.3|150634.3|150768.2|150638.2|150757.1|150627.1|16
1650514730000|2022-04-21 04:18:50|150764.9|150634.9|150765.6|150635.6|150798.2|150643.2|150759.1|150582.1|20
1650514740000|2022-04-21 04:19:00|150769.3|150639.3|150771.7|150641.7|150773.3|150643.3|150758.6|150628.6|24
1650514750000|2022-04-21 04:19:10|150771.8|150641.8|150749|150619|150772.1|150642.1|150749|150619|26
1650514760000|2022-04-21 04:19:20|150752.8|150622.8|150763.3|150633.3|150769.8|150639.8|150747.9|150617.9|27
1650514770000|2022-04-21 04:19:30|150764.7|150634.7|150777.2|150647.2|150781.2|150651.2|150764.5|150634.5|30
1650514780000|2022-04-21 04:19:40|150778.5|150648.5|150774.1|150644.1|150782.1|150652.1|150770.6|150640.6|26
1650514790000|2022-04-21 04:19:50|150776|150646|150774.9|150644.9|150776|150646|150769.7|150639.7|24
1650514800000|2022-04-21 04:20:00|150777|150647|150784.5|150654.5|150787.5|150657.5|150777|150647|25
1650514810000|2022-04-21 04:20:10|150782.7|150652.7|150780.9|150650.9|150787|150657|150778.9|150648.9|23
1650514820000|2022-04-21 04:20:20|150781.2|150651.2|150781.3|150651.3|150783.1|150653.1|150769.8|150639.8|21
1650514830000|2022-04-21 04:20:30|150783.7|150653.7|150784.8|150654.8|150784.8|150654.8|150778.3|150648.3|26
1650514840000|2022-04-21 04:20:40|150783.3|150653.3|150781|150651|150784.5|150654.5|150777.7|150647.7|25
1650514850000|2022-04-21 04:20:50|150782|150652|150776.5|150646.5|150783.2|150653.2|150774.3|150644.3|27
1650514860000|2022-04-21 04:21:00|150780.2|150650.2|150782.6|150652.6|150785.3|150655.3|150776.9|150646.9|28
1650514870000|2022-04-21 04:21:10|150783.7|150653.7|150779.2|150649.2|150783.7|150653.7|150776.8|150646.8|24
1650514880000|2022-04-21 04:21:20|150779.3|150649.3|150778.6|150648.6|150784|150654|150778.4|150648.4|22
1650514890000|2022-04-21 04:21:30|150774.8|150644.8|150784.7|150654.7|150784.8|150654.8|150772.9|150642.9|26
1650514900000|2022-04-21 04:21:40|150783.7|150653.7|150782.1|150652.1|150784|150654|150779.6|150649.6|21
1650514910000|2022-04-21 04:21:50|150782.7|150652.7|150774.6|150644.6|150783|150653|150770.7|150640.7|23
1650514920000|2022-04-21 04:22:00|150776.7|150646.7|150778.5|150648.5|150780.3|150650.3|150771.2|150641.2|23
1650514930000|2022-04-21 04:22:10|150778.2|150648.2|150781.9|150651.9|150781.9|150651.9|150778.2|150648.2|16
1650514940000|2022-04-21 04:22:20|150782.3|150652.3|150783|150653|150783.6|150653.6|150777.2|150647.2|23
1650514950000|2022-04-21 04:22:30|150782.6|150652.6|150781.6|150651.6|150787.1|150657.1|150780.1|150650.1|20
1650514960000|2022-04-21 04:22:40|150781.2|150651.2|150786.4|150656.4|150787.2|150657.2|150780.5|150650.5|15
1650514970000|2022-04-21 04:22:50|150787|150657|150783.3|150653.3|150787.9|150657.9|150781.9|150651.9|14
1650514980000|2022-04-21 04:23:00|150783.4|150653.4|150786|150656|150787.5|150657.5|150780.7|150650.7|22
1650514990000|2022-04-21 04:23:10|150784.8|150654.8|150823.5|150693.5|150840|150710|150784.8|150654.8|29
1650515000000|2022-04-21 04:23:20|150828.2|150698.2|150843.1|150713.1|150843.5|150713.5|150825|150695|24
1650515010000|2022-04-21 04:23:30|150842.6|150712.6|150839.1|150709.1|150844.9|150714.9|150838.8|150708.8|16
1650515020000|2022-04-21 04:23:40|150839.2|150709.2|150840.6|150710.6|150840.6|150710.6|150833.5|150703.5|21
1650515030000|2022-04-21 04:23:50|150840.8|150710.8|150844|150714|150845.1|150715.1|150840.8|150710.8|13
1650515040000|2022-04-21 04:24:00|150843.3|150713.3|150839.7|150709.7|150847.5|150717.5|150839.7|150709.7|14
1650515050000|2022-04-21 04:24:10|150840|150710|150841.2|150711.2|150841.2|150711.2|150838.4|150708.4|13
1650515060000|2022-04-21 04:24:20|150839.1|150709.1|150844.8|150714.8|150845.7|150715.7|150839.1|150709.1|20
1650515070000|2022-04-21 04:24:30|150845.2|150715.2|150849.7|150719.7|150850.8|150720.8|150842.5|150712.5|14
1650515080000|2022-04-21 04:24:40|150847.7|150717.7|150838.4|150708.4|150849.9|150719.9|150838.4|150708.4|10
1650515090000|2022-04-21 04:24:50|150838.8|150708.8|150840.9|150710.9|150840.9|150710.9|150834.9|150704.9|20
1650515100000|2022-04-21 04:25:00|150836.3|150706.3|150817.4|150687.4|150836.3|150706.3|150816.4|150686.4|26
1650515110000|2022-04-21 04:25:10|150820.4|150690.4|150790.7|150660.7|150820.4|150690.4|150788.4|150658.4|33
1650515120000|2022-04-21 04:25:20|150787.1|150657.1|150791.6|150661.6|150797.6|150667.6|150787.1|150657.1|24
1650515130000|2022-04-21 04:25:30|150792.3|150662.3|150793.5|150663.5|150794.7|150664.7|150792.3|150662.3|22
1650515140000|2022-04-21 04:25:40|150793.4|150663.4|150833.1|150703.1|150834.2|150704.2|150789.8|150659.8|30
1650515150000|2022-04-21 04:25:50|150833.7|150703.7|150831.4|150701.4|150833.7|150703.7|150828.4|150698.4|25
1650515160000|2022-04-21 04:26:00|150831|150701|150830.9|150700.9|150836.2|150706.2|150830.3|150700.3|27
1650515170000|2022-04-21 04:26:10|150832.1|150702.1|150832|150702|150835.4|150705.4|150828|150698|24
1650515180000|2022-04-21 04:26:20|150831.2|150701.2|150835.6|150705.6|150836.9|150706.9|150828.6|150698.6|21
1650515190000|2022-04-21 04:26:30|150836.6|150706.6|150836.9|150706.9|150838.1|150708.1|150827.8|150697.8|21
1650515200000|2022-04-21 04:26:40|150835.9|150705.9|150835.8|150705.8|150836.9|150706.9|150835.5|150705.5|16
1650515210000|2022-04-21 04:26:50|150866.2|150655.6|150830.2|150700.2|150866.2|150702.5|150827.7|150655.6|21
1650515220000|2022-04-21 04:27:00|150830.3|150700.3|150819.9|150689.9|150832.7|150702.7|150814.7|150684.7|25
1650515230000|2022-04-21 04:27:10|150818.7|150688.7|150825.4|150695.4|150862.5|150697.3|150817.7|150658.5|28
1650515240000|2022-04-21 04:27:20|150824.2|150694.2|150827.4|150697.4|150829.8|150699.8|150824.2|150694.2|23
1650515250000|2022-04-21 04:27:30|150827.3|150697.3|150827.6|150697.6|150828.5|150698.5|150825.8|150695.8|23
1650515260000|2022-04-21 04:27:40|150826.9|150696.9|150823.2|150693.2|150828.6|150698.6|150821.2|150691.2|21
1650515270000|2022-04-21 04:27:50|150823.3|150693.3|150829.7|150699.7|150829.7|150699.7|150817.4|150687.4|21
1650515280000|2022-04-21 04:28:00|150828.2|150698.2|150833.4|150703.4|150866.7|150704.7|150826.3|150654.5|29
1650515290000|2022-04-21 04:28:10|150833.8|150703.8|150833.9|150703.9|150835|150705|150831.7|150701.7|20
1650515300000|2022-04-21 04:28:20|150833.8|150703.8|150828.2|150698.2|150834.6|150704.6|150828.1|150698.1|14
1650515310000|2022-04-21 04:28:30|150828.3|150698.3|150819.4|150689.4|150835.2|150705.2|150819.4|150689.4|20
1650515320000|2022-04-21 04:28:40|150822|150692|150819|150689|150824.3|150694.3|150816.1|150686.1|31
1650515330000|2022-04-21 04:28:50|150818|150688|150822.4|150692.4|150823.6|150693.6|150818|150688|20
1650515340000|2022-04-21 04:29:00|150823.3|150693.3|150818.8|150688.8|150823.5|150693.5|150818.8|150688.8|18
1650515350000|2022-04-21 04:29:10|150819.6|150689.6|150836.4|150706.4|150836.4|150706.4|150818.3|150688.3|26
1650515360000|2022-04-21 04:29:20|150831.3|150701.3|150792|150662|150869.1|150701.3|150792|150648.8|30
1650515370000|2022-04-21 04:29:30|150793.5|150663.5|150786.6|150656.6|150793.5|150663.5|150781.6|150651.6|31
1650515380000|2022-04-21 04:29:40|150785.9|150655.9|150787.4|150657.4|150787.9|150657.9|150785.8|150655.8|26
1650515390000|2022-04-21 04:29:50|150787.3|150657.3|150799.6|150669.6|150799.6|150669.6|150785|150655|27
1650515400000|2022-04-21 04:30:00|150791.5|150661.5|150803|150673|150803|150673|150791.5|150661.5|24
1650515410000|2022-04-21 04:30:10|150802.4|150672.4|150807.2|150677.2|150808.3|150678.3|150801.4|150671.4|25
1650515420000|2022-04-21 04:30:20|150805.1|150675.1|150799.4|150669.4|150806.6|150676.6|150799.4|150669.4|22
1650515430000|2022-04-21 04:30:30|150800.4|150670.4|150798.1|150668.1|150802.6|150672.6|150797.7|150667.7|30
1650515440000|2022-04-21 04:30:40|150799|150669|150796.8|150666.8|150799.7|150669.7|150794.5|150664.5|23
1650515450000|2022-04-21 04:30:50|150797.3|150667.3|150799.3|150669.3|150799.7|150669.7|150797.3|150667.3|18
1650515460000|2022-04-21 04:31:00|150797.7|150667.7|150801.5|150671.5|150801.7|150671.7|150797.6|150667.6|16
1650515470000|2022-04-21 04:31:10|150801|150671|150797.9|150667.9|150801.9|150671.9|150788.9|150658.9|22
1650515480000|2022-04-21 04:31:20|150799.1|150669.1|150800.2|150670.2|150801.9|150671.9|150798.6|150668.6|24
1650515490000|2022-04-21 04:31:30|150800.1|150670.1|150787.1|150657.1|150800.1|150670.1|150780.5|150650.5|33
1650515500000|2022-04-21 04:31:40|150786.6|150656.6|150801.3|150671.3|150802.6|150672.6|150786.6|150656.6|27
1650515510000|2022-04-21 04:31:50|150800.3|150670.3|150800.9|150670.9|150805.1|150675.1|150800.3|150670.3|19
1650515520000|2022-04-21 04:32:00|150801|150671|150802.1|150672.1|150805.9|150675.9|150800.9|150670.9|26
1650515530000|2022-04-21 04:32:10|150802.7|150672.7|150781.6|150651.6|150802.7|150672.7|150776.4|150646.4|32
1650515540000|2022-04-21 04:32:20|150781.4|150651.4|150782.6|150652.6|150789.9|150659.9|150776.4|150646.4|28
1650515550000|2022-04-21 04:32:30|150784.3|150654.3|150786.5|150656.5|150787.3|150657.3|150782.1|150652.1|23
1650515560000|2022-04-21 04:32:40|150786|150656|150782.9|150652.9|150788.1|150658.1|150780.6|150650.6|22
1650515570000|2022-04-21 04:32:50|150783.8|150653.8|150791.7|150661.7|150792|150662|150782.6|150652.6|16
1650515580000|2022-04-21 04:33:00|150790.5|150660.5|150802|150672|150804.7|150674.7|150780.5|150650.5|21
1650515590000|2022-04-21 04:33:10|150803.3|150673.3|150794.5|150664.5|150819.2|150689.2|150794.5|150664.5|29
1650515600000|2022-04-21 04:33:20|150797.9|150667.9|150801.5|150671.5|150804.8|150674.8|150785.8|150655.8|35
1650515610000|2022-04-21 04:33:30|150804.5|150674.5|150804.6|150674.6|150811.5|150681.5|150793.4|150663.4|29
1650515620000|2022-04-21 04:33:40|150804|150674|150803.2|150673.2|150804|150674|150798.1|150668.1|16
1650515630000|2022-04-21 04:33:50|150803.1|150673.1|150816.3|150686.3|150816.3|150686.3|150802.3|150672.3|20
1650515640000|2022-04-21 04:34:00|150816.6|150686.6|150812.4|150682.4|150844.3|150689.6|150808.6|150639.5|20
1650515650000|2022-04-21 04:34:10|150812.3|150682.3|150797.6|150667.6|150814.2|150684.2|150791.7|150661.7|24
1650515660000|2022-04-21 04:34:20|150796.4|150666.4|150801.6|150671.6|150801.7|150671.7|150796.1|150666.1|18
1650515670000|2022-04-21 04:34:30|150801.3|150671.3|150802.1|150672.1|150802.1|150672.1|150800.9|150670.9|13
1650515680000|2022-04-21 04:34:40|150801.5|150671.5|150793.7|150663.7|150803.9|150673.9|150791.3|150661.3|15
1650515690000|2022-04-21 04:34:50|150846.6|150607.5|150786.6|150656.6|150846.6|150660.2|150782.4|150606.7|21
1650515700000|2022-04-21 04:35:00|150787.2|150657.2|150815.5|150685.5|150818.9|150688.9|150785.8|150655.8|28
1650515710000|2022-04-21 04:35:10|150815.9|150685.9|150811.5|150681.5|150818.8|150688.8|150811.1|150681.1|25
1650515720000|2022-04-21 04:35:20|150811.9|150681.9|150799.4|150669.4|150834.3|150682.4|150798.4|150610.8|23
1650515730000|2022-04-21 04:35:30|150800|150670|150804.8|150674.8|150804.8|150674.8|150799.9|150669.9|16
1650515740000|2022-04-21 04:35:40|150805.1|150675.1|150803.1|150673.1|150806|150676|150799.3|150669.3|23
1650515750000|2022-04-21 04:35:50|150804.7|150674.7|150806.4|150676.4|150807|150677|150804.2|150674.2|12
1650515760000|2022-04-21 04:36:00|150806.9|150676.9|150803.9|150673.9|150807.3|150677.3|150798.5|150668.5|11
1650515770000|2022-04-21 04:36:10|150804.7|150674.7|150796.3|150666.3|150806.7|150676.7|150796.3|150666.3|24
1650515780000|2022-04-21 04:36:20|150795.6|150665.6|150798.8|150668.8|150799.2|150669.2|150790.9|150660.9|21
1650515790000|2022-04-21 04:36:30|150802.3|150672.3|150802.5|150672.5|150802.5|150672.5|150802|150672|11
1650515800000|2022-04-21 04:36:40|150802.4|150672.4|150799|150669|150802.6|150672.6|150796.4|150666.4|13
1650515810000|2022-04-21 04:36:50|150800.2|150670.2|150795.8|150665.8|150804.8|150674.8|150795.8|150665.8|10
1650515820000|2022-04-21 04:37:00|150795.9|150665.9|150804.1|150674.1|150804.8|150674.8|150795.5|150665.5|23
1650515830000|2022-04-21 04:37:10|150803.5|150673.5|150795.6|150665.6|150804.8|150674.8|150795.6|150665.6|14
1650515840000|2022-04-21 04:37:20|150795.3|150665.3|150805.3|150675.3|150805.4|150675.4|150795.3|150665.3|25
1650515850000|2022-04-21 04:37:30|150805.4|150675.4|150805.6|150675.6|150807.5|150677.5|150804.9|150674.9|12
1650515860000|2022-04-21 04:37:40|150805.7|150675.7|150803.5|150673.5|150805.8|150675.8|150798.1|150668.1|23
1650515870000|2022-04-21 04:37:50|150801.4|150671.4|150838.2|150708.2|150838.8|150708.8|150801.4|150671.4|31
1650515880000|2022-04-21 04:38:00|150838.3|150708.3|150830.3|150700.3|150838.6|150708.6|150829.1|150699.1|26
1650515890000|2022-04-21 04:38:10|150830.4|150700.4|150822.8|150692.8|150831.3|150701.3|150819.5|150689.5|25
1650515900000|2022-04-21 04:38:20|150824|150694|150822.7|150692.7|150824.3|150694.3|150822.5|150692.5|20
1650515910000|2022-04-21 04:38:30|150824.3|150694.3|150822.2|150692.2|150827.4|150697.4|150822.2|150692.2|24
1650515920000|2022-04-21 04:38:40|150823.7|150693.7|150826.7|150696.7|150833.8|150703.8|150821.1|150691.1|23
1650515930000|2022-04-21 04:38:50|150828.4|150698.4|150824.1|150694.1|150828.4|150698.4|150816.2|150686.2|19
1650515940000|2022-04-21 04:39:00|150826.2|150696.2|150823|150693|150833.9|150703.9|150821.8|150691.8|15
1650515950000|2022-04-21 04:39:10|150823.5|150693.5|150826.6|150696.6|150827.4|150697.4|150823.5|150693.5|12
1650515960000|2022-04-21 04:39:20|150825.8|150695.8|150823.1|150693.1|150825.8|150695.8|150820.5|150690.5|14
1650515970000|2022-04-21 04:39:30|150823.5|150693.5|150821.4|150691.4|150854.6|150693.5|150818.3|150653.4|13
1650515980000|2022-04-21 04:39:40|150822|150692|150837.2|150707.2|150838.1|150708.1|150822|150692|16
1650515990000|2022-04-21 04:39:50|150837.5|150707.5|150839.3|150709.3|150839.4|150709.4|150829.5|150699.5|21
1650516000000|2022-04-21 04:40:00|150839.2|150709.2|150841|150711|150841|150711|150839.2|150709.2|9
1650516010000|2022-04-21 04:40:10|150840.3|150710.3|150843.5|150713.5|150843.5|150713.5|150840.3|150710.3|4
1650516020000|2022-04-21 04:40:20|150843.6|150713.6|150839|150709|150845.7|150715.7|150830.7|150700.7|17
1650516030000|2022-04-21 04:40:30|150840.5|150710.5|150838.3|150708.3|150842.9|150712.9|150825.9|150695.9|25
1650516040000|2022-04-21 04:40:40|150839.2|150709.2|150832.5|150702.5|150839.2|150709.2|150829.9|150699.9|14
1650516050000|2022-04-21 04:40:50|150832.6|150702.6|150825.7|150695.7|150835.2|150705.2|150825.7|150695.7|15
1650516060000|2022-04-21 04:41:00|150826.5|150696.5|150834.3|150704.3|150834.9|150704.9|150825.1|150695.1|25
1650516070000|2022-04-21 04:41:10|150835|150705|150846.1|150716.1|150847.3|150717.3|150835|150705|21
1650516080000|2022-04-21 04:41:20|150847|150717|150844|150714|150852.6|150722.6|150842.9|150712.9|9
1650516090000|2022-04-21 04:41:30|150845|150715|150844.4|150714.4|150878.8|150718.9|150829.3|150633|16
1650516100000|2022-04-21 04:41:40|150843.6|150713.6|150840.1|150710.1|150844.4|150714.4|150836.6|150706.6|11
1650516110000|2022-04-21 04:41:50|150837.9|150707.9|150836.9|150706.9|150838.3|150708.3|150832.9|150702.9|10
1650516120000|2022-04-21 04:42:00|150837.2|150707.2|150816.5|150686.5|150837.2|150707.2|150816|150686|23
1650516130000|2022-04-21 04:42:10|150819.3|150689.3|150816.1|150686.1|150820|150690|150815.4|150685.4|15
1650516140000|2022-04-21 04:42:20|150815.6|150685.6|150815|150685|150834.1|150704.1|150814.6|150684.6|24
1650516150000|2022-04-21 04:42:30|150818.9|150688.9|150822.4|150692.4|150822.4|150692.4|150815.6|150685.6|15
1650516160000|2022-04-21 04:42:40|150810.5|150680.5|150817.1|150687.1|150817.3|150687.3|150810.5|150680.5|11
1650516170000|2022-04-21 04:42:50|150817|150687|150816.3|150686.3|150818.2|150688.2|150816.3|150686.3|9
1650516180000|2022-04-21 04:43:00|150846.5|150629.6|150827.9|150697.9|150856.1|150704.5|150807.5|150629.6|22
1650516190000|2022-04-21 04:43:10|150828.9|150698.9|150833.2|150703.2|150834.9|150704.9|150828.3|150698.3|11
1650516200000|2022-04-21 04:43:20|150832.8|150702.8|150830.4|150700.4|150833.1|150703.1|150826.3|150696.3|12
1650516210000|2022-04-21 04:43:30|150831.4|150701.4|150824.4|150694.4|150831.4|150701.4|150819.7|150689.7|21
1650516220000|2022-04-21 04:43:40|150824.1|150694.1|150819.3|150689.3|150824.1|150694.1|150818.4|150688.4|19
1650516230000|2022-04-21 04:43:50|150819.5|150689.5|150824.9|150694.9|150825.4|150695.4|150819.5|150689.5|10
1650516240000|2022-04-21 04:44:00|150824.3|150694.3|150828.7|150698.7|150828.7|150698.7|150821|150691|11
1650516250000|2022-04-21 04:44:10|150828.4|150698.4|150825.9|150695.9|150829.2|150699.2|150825.9|150695.9|13
1650516260000|2022-04-21 04:44:20|150826.5|150696.5|150827.9|150697.9|150828.7|150698.7|150826.4|150696.4|15
1650516270000|2022-04-21 04:44:30|150828.1|150698.1|150824.1|150694.1|150832.5|150702.5|150820.7|150690.7|10
1650516280000|2022-04-21 04:44:40|150825.6|150695.6|150838.2|150708.2|150838.2|150708.2|150823|150693|21
1650516290000|2022-04-21 04:44:50|150837.6|150707.6|150839.3|150709.3|150841.3|150711.3|150835.1|150705.1|14
1650516300000|2022-04-21 04:45:00|150840.2|150710.2|150839|150709|150841|150711|150836.4|150706.4|19
1650516310000|2022-04-21 04:45:10|150838.3|150708.3|150838|150708|150840.2|150710.2|150834.3|150704.3|12
1650516320000|2022-04-21 04:45:20|150835.9|150705.9|150835.9|150705.9|150839.8|150709.8|150833.5|150703.5|12
1650516330000|2022-04-21 04:45:30|150836.6|150706.6|150834.5|150704.5|150844.5|150714.5|150834.5|150704.5|14
1650516340000|2022-04-21 04:45:40|150836.8|150706.8|150892.2|150762.2|150895.2|150765.2|150835.4|150705.4|21
1650516350000|2022-04-21 04:45:50|150889|150759|150873.2|150743.2|150890.4|150760.4|150871.5|150741.5|30
1650516360000|2022-04-21 04:46:00|150874.7|150744.7|150892.1|150762.1|150894.4|150764.4|150874.7|150744.7|27
1650516370000|2022-04-21 04:46:10|150893.9|150763.9|150891.1|150761.1|150893.9|150763.9|150889.2|150759.2|21
1650516380000|2022-04-21 04:46:20|150890.3|150760.3|150920.5|150790.5|150933.5|150803.5|150890.3|150760.3|26
1650516390000|2022-04-21 04:46:30|150921.5|150791.5|150922.9|150792.9|150930.7|150800.7|150909.6|150779.6|23
1650516400000|2022-04-21 04:46:40|150970.4|150716|150919.8|150789.8|150970.4|150805.2|150913.6|150716|31
1650516410000|2022-04-21 04:46:50|150916.1|150786.1|150912.8|150782.8|150957.5|150803.5|150912.8|150743.7|27
1650516420000|2022-04-21 04:47:00|150911.7|150781.7|150918.6|150788.6|150933.2|150803.2|150911.7|150781.7|25
1650516430000|2022-04-21 04:47:10|150918.5|150788.5|150880.7|150750.7|150920.1|150790.1|150871.9|150741.9|21
1650516440000|2022-04-21 04:47:20|150880.1|150750.1|150877.6|150747.6|150880.1|150750.1|150870.6|150740.6|17
1650516450000|2022-04-21 04:47:30|150878|150748|150885.6|150755.6|150889.4|150759.4|150878|150748|23
1650516460000|2022-04-21 04:47:40|150884.5|150754.5|150891.6|150761.6|150891.6|150761.6|150882.5|150752.5|18
1650516470000|2022-04-21 04:47:50|150889.3|150759.3|150872|150742|150889.3|150759.3|150871.5|150741.5|29
1650516480000|2022-04-21 04:48:00|150877.4|150747.4|150876|150746|150878.6|150748.6|150861.7|150731.7|24
1650516490000|2022-04-21 04:48:10|150876.3|150746.3|150882.9|150752.9|150886|150756|150864.7|150734.7|29
1650516500000|2022-04-21 04:48:20|150881.5|150751.5|150924.5|150794.5|150936|150806|150869.1|150739.1|29
1650516510000|2022-04-21 04:48:30|150927.3|150797.3|150928.3|150798.3|150964.8|150803.8|150907.7|150721.5|33
1650516520000|2022-04-21 04:48:40|150929.1|150799.1|150927.9|150797.9|150933.5|150803.5|150919.1|150789.1|26
1650516530000|2022-04-21 04:48:50|150930.2|150800.2|150925.3|150795.3|150932.9|150802.9|150923.9|150793.9|12
1650516540000|2022-04-21 04:49:00|150925.5|150795.5|150981.5|150778.9|150981.5|150823.4|150925.5|150757.9|28
1650516550000|2022-04-21 04:49:10|150986.7|150770|150955.1|150825.1|150986.7|150825.1|150945.7|150770|17
1650516560000|2022-04-21 04:49:20|150955.8|150825.8|150937.7|150807.7|150956.6|150826.6|150937.7|150807.7|17
1650516570000|2022-04-21 04:49:30|150942.6|150812.6|150949.2|150819.2|150974.5|150819.2|150934.6|150771|19
1650516580000|2022-04-21 04:49:40|150949.8|150819.8|150938.6|150808.6|150951.4|150821.4|150938.6|150808.6|22
1650516590000|2022-04-21 04:49:50|150946.7|150816.7|150939.4|150809.4|150947|150817|150928.6|150798.6|23
1650516600000|2022-04-21 04:50:00|150940.4|150810.4|150942.9|150812.9|150944.4|150814.4|150936.1|150806.1|25
1650516610000|2022-04-21 04:50:10|150938|150808|150951.4|150821.4|150952.2|150822.2|150938|150808|21
1650516620000|2022-04-21 04:50:20|150941.8|150811.8|150945.1|150815.1|150984.9|150817.9|150933|150771.6|24
1650516630000|2022-04-21 04:50:30|150945.2|150815.2|150940.4|150810.4|150945.2|150815.2|150935.9|150805.9|22
1650516640000|2022-04-21 04:50:40|150940.3|150810.3|150914.1|150784.1|150944.8|150814.8|150910.4|150780.4|29
1650516650000|2022-04-21 04:50:50|150915.5|150785.5|150916.6|150786.6|150930|150800|150915.5|150785.5|28
1650516660000|2022-04-21 04:51:00|150926.5|150796.5|150933.8|150803.8|150950|150820|150922|150792|29
1650516670000|2022-04-21 04:51:10|150930.2|150800.2|150909.4|150779.4|150941.6|150811.6|150909.4|150729.4|18
1650516680000|2022-04-21 04:51:20|150923.1|150793.1|150934.9|150804.9|150936.8|150806.8|150916.2|150786.2|12
1650516690000|2022-04-21 04:51:30|150934.1|150804.1|150936.9|150806.9|150939.3|150809.3|150933.4|150803.4|11
1650516700000|2022-04-21 04:51:40|150938.3|150808.3|150941.4|150811.4|150980|150815.2|150926.1|150722.2|18
1650516710000|2022-04-21 04:51:50|150922.9|150792.9|150937.8|150807.8|150974.4|150811.6|150922|150715.2|19
1650516720000|2022-04-21 04:52:00|150937.7|150807.7|150940|150810|150942.5|150812.5|150935|150805|18
1650516730000|2022-04-21 04:52:10|150931.6|150801.6|150937.8|150807.8|150943.5|150813.5|150930.6|150800.6|18
1650516740000|2022-04-21 04:52:20|150939.8|150809.8|150939.8|150809.8|150946|150816|150936.5|150806.5|12
1650516750000|2022-04-21 04:52:30|150942.3|150812.3|150936.8|150806.8|150942.7|150812.7|150931.2|150801.2|13
1650516760000|2022-04-21 04:52:40|150931.7|150801.7|150938.1|150808.1|150938.1|150808.1|150929.4|150799.4|20
1650516770000|2022-04-21 04:52:50|150934.4|150804.4|150922.6|150792.6|150940.3|150810.3|150918.1|150788.1|16
1650516780000|2022-04-21 04:53:00|150928.2|150798.2|150919.9|150789.9|150936.2|150806.2|150919.9|150789.9|16
1650516790000|2022-04-21 04:53:10|150922.4|150792.4|150930.1|150800.1|150932|150802|150914.6|150784.6|18
1650516800000|2022-04-21 04:53:20|150916.6|150786.6|150935.8|150805.8|150935.8|150805.8|150916.6|150786.6|23
1650516810000|2022-04-21 04:53:30|150931.5|150801.5|150933.8|150803.8|150933.9|150803.9|150931.5|150801.5|8
1650516820000|2022-04-21 04:53:40|150933.1|150803.1|150936.1|150806.1|150941.5|150811.5|150930|150800|9
1650516830000|2022-04-21 04:53:50|150937.6|150807.6|150940.6|150810.6|150941.1|150811.1|150936.9|150806.9|12
1650516840000|2022-04-21 04:54:00|150934.9|150804.9|150928.6|150798.6|150969.1|150806.6|150928.2|150766.4|17
1650516850000|2022-04-21 04:54:10|150933.8|150803.8|150926|150796|150965.2|150803.8|150923.4|150754.2|14
1650516860000|2022-04-21 04:54:20|150927.9|150797.9|150931.2|150801.2|150932.6|150802.6|150925.5|150795.5|16
1650516870000|2022-04-21 04:54:30|150933.7|150803.7|150931.3|150801.3|150934.7|150804.7|150930.5|150800.5|16
1650516880000|2022-04-21 04:54:40|150927.7|150797.7|150933|150803|150937.7|150807.7|150927.7|150797.7|14
1650516890000|2022-04-21 04:54:50|150933.3|150803.3|150934.3|150804.3|150937.8|150807.8|150927.5|150797.5|18
1650516900000|2022-04-21 04:55:00|150933.3|150803.3|150933.9|150803.9|150943.8|150813.8|150927.7|150797.7|20
1650516910000|2022-04-21 04:55:10|150931.7|150801.7|150932.8|150802.8|150936.3|150806.3|150931.7|150801.7|15
1650516920000|2022-04-21 04:55:20|150934.6|150804.6|150937.4|150807.4|150937.4|150807.4|150929.4|150799.4|12
1650516930000|2022-04-21 04:55:30|150938.2|150808.2|150930|150800|150938.3|150808.3|150925.8|150795.8|9
1650516940000|2022-04-21 04:55:40|150929.9|150799.9|150928.2|150798.2|150934.7|150804.7|150927.2|150797.2|11
1650516950000|2022-04-21 04:55:50|150930.1|150800.1|150925.4|150795.4|150941.3|150811.3|150919.9|150789.9|24
1650516960000|2022-04-21 04:56:00|150920|150790|150916|150786|150923.6|150793.6|150911.6|150781.6|27
1650516970000|2022-04-21 04:56:10|150917.2|150787.2|150910.1|150780.1|150920.3|150790.3|150905.3|150775.3|19
1650516980000|2022-04-21 04:56:20|150910.4|150780.4|150914.6|150784.6|150915.9|150785.9|150910|150780|20
1650516990000|2022-04-21 04:56:30|150914.4|150784.4|150915.5|150785.5|150916.7|150786.7|150910.8|150780.8|20
1650517000000|2022-04-21 04:56:40|150915|150785|150914.7|150784.7|150925.4|150795.4|150911.1|150781.1|20
1650517010000|2022-04-21 04:56:50|150914.1|150784.1|150910.8|150780.8|150916.6|150786.6|150905.1|150775.1|15
1650517020000|2022-04-21 04:57:00|150912.3|150782.3|150922.1|150792.1|150958.6|150803.5|150910.3|150754.1|25
1650517030000|2022-04-21 04:57:10|150931.2|150801.2|150918.8|150788.8|150938.3|150808.3|150913.7|150783.7|27
1650517040000|2022-04-21 04:57:20|150920.5|150790.5|150921.2|150791.2|150924.9|150794.9|150916|150786|20
1650517050000|2022-04-21 04:57:30|150920.8|150790.8|150918.7|150788.7|150925.3|150795.3|150915.3|150785.3|20
1650517060000|2022-04-21 04:57:40|150917.3|150787.3|150921|150791|150922.7|150792.7|150917|150787|27
1650517070000|2022-04-21 04:57:50|150922|150792|150926.5|150796.5|150926.5|150796.5|150907.4|150777.4|28
1650517080000|2022-04-21 04:58:00|150922.7|150792.7|150926.8|150796.8|150930.2|150800.2|150914.8|150784.8|26
1650517090000|2022-04-21 04:58:10|150927.7|150797.7|150921.6|150791.6|150927.7|150797.7|150920.8|150790.8|26
1650517100000|2022-04-21 04:58:20|150919.5|150789.5|150920.1|150790.1|150922.4|150792.4|150919.5|150789.5|26
1650517110000|2022-04-21 04:58:30|150920|150790|150921.3|150791.3|150922.1|150792.1|150918.5|150788.5|29
1650517120000|2022-04-21 04:58:40|150919.9|150789.9|150929.2|150799.2|150929.8|150799.8|150919.7|150789.7|16
1650517130000|2022-04-21 04:58:50|150919.6|150789.6|150923.9|150793.9|150927.9|150797.9|150917.6|150787.6|20
1650517140000|2022-04-21 04:59:00|150925.3|150795.3|150920.7|150790.7|150925.8|150795.8|150911.5|150781.5|23
1650517150000|2022-04-21 04:59:10|150916.8|150786.8|150928.2|150798.2|150929.1|150799.1|150914.9|150784.9|24
1650517160000|2022-04-21 04:59:20|150921.2|150791.2|150933.1|150803.1|150940.5|150810.5|150921.2|150791.2|25
1650517170000|2022-04-21 04:59:30|150932.5|150802.5|150927.6|150797.6|150935.1|150805.1|150924.4|150794.4|20
1650517180000|2022-04-21 04:59:40|150925|150795|150921.9|150791.9|150932.6|150802.6|150919.4|150789.4|34
1650517190000|2022-04-21 04:59:50|150920.5|150790.5|150935.5|150805.5|150940|150810|150920.5|150790.5|23
1650517200000|2022-04-21 05:00:00|150935.7|150805.7|150931.8|150801.8|150939.2|150809.2|150930.4|150800.4|33
1650517210000|2022-04-21 05:00:10|150927.8|150797.8|150916.5|150786.5|150929.1|150799.1|150906.3|150776.3|39
1650517220000|2022-04-21 05:00:20|150915.7|150785.7|150857.6|150727.6|150919.8|150799.5|150857.6|150727.6|36
1650517230000|2022-04-21 05:00:30|150838.9|150708.9|150839.2|150709.2|150841.1|150711.1|150838.7|150708.7|34
1650517240000|2022-04-21 05:00:40|150838.9|150708.9|150846.6|150716.6|150846.6|150716.6|150838.6|150708.6|28
1650517250000|2022-04-21 05:00:50|150846.7|150716.7|150887.5|150757.5|150896.6|150766.6|150846.7|150716.7|35
1650517260000|2022-04-21 05:01:00|150887.4|150757.4|150859.2|150729.2|150925.3|150795.3|150846.5|150716.5|38
1650517270000|2022-04-21 05:01:10|150861.5|150731.5|150875.9|150745.9|150876.7|150746.7|150860.4|150730.4|33
1650517280000|2022-04-21 05:01:20|150878|150748|150878|150748|150878|150748|150874.3|150744.3|27
1650517290000|2022-04-21 05:01:30|150878.4|150748.4|150865.3|150735.3|150885.1|150755.1|150865.3|150735.3|36
1650517300000|2022-04-21 05:01:40|150866.5|150736.5|150867|150737|150867.9|150737.9|150863.4|150733.4|30
1650517310000|2022-04-21 05:01:50|150867.8|150737.8|150872.3|150742.3|150874.8|150744.8|150862.5|150732.5|23
1650517320000|2022-04-21 05:02:00|150872.2|150742.2|150860.7|150730.7|150872.2|150742.2|150856.4|150726.4|39
1650517330000|2022-04-21 05:02:10|150861|150731|150852.9|150722.9|150875.3|150745.3|150845.4|150715.4|35
1650517340000|2022-04-21 05:02:20|150853.3|150723.3|150826.7|150696.7|150855.9|150725.9|150825.4|150695.4|31
1650517350000|2022-04-21 05:02:30|150827.1|150697.1|150815.8|150685.8|150827.5|150697.5|150815.2|150685.2|34
1650517360000|2022-04-21 05:02:40|150817.2|150687.2|150827.9|150697.9|150831.7|150701.7|150816.9|150686.9|33
1650517370000|2022-04-21 05:02:50|150828.5|150698.5|150829.6|150699.6|150832|150702|150826.7|150696.7|26
1650517380000|2022-04-21 05:03:00|150825.3|150695.3|150823.4|150693.4|150830.5|150700.5|150821.7|150691.7|28
1650517390000|2022-04-21 05:03:10|150823|150693|150822.9|150692.9|150824.6|150694.6|150820.4|150690.4|26
1650517400000|2022-04-21 05:03:20|150823|150693|150786.7|150656.7|150824.7|150694.7|150784.1|150654.1|28
1650517410000|2022-04-21 05:03:30|150785.9|150655.9|150799.6|150669.6|150805.2|150675.2|150784.5|150654.5|29
1650517420000|2022-04-21 05:03:40|150789.9|150659.9|150775.1|150645.1|150798.8|150668.8|150773.8|150643.8|32
1650517430000|2022-04-21 05:03:50|150775.3|150645.3|150779.5|150649.5|150779.5|150649.5|150774.7|150644.7|21
1650517440000|2022-04-21 05:04:00|150779.6|150649.6|150793.5|150663.5|150794.4|150664.4|150779.6|150649.6|31
1650517450000|2022-04-21 05:04:10|150793.2|150663.2|150784.5|150654.5|150794.7|150664.7|150784.5|150654.5|21
1650517460000|2022-04-21 05:04:20|150784.6|150654.6|150729.2|150599.2|150786.1|150656.1|150729.1|150599.1|33
1650517470000|2022-04-21 05:04:30|150740.8|150610.8|150744|150614|150746.8|150616.8|150737.6|150607.6|27
1650517480000|2022-04-21 05:04:40|150744.5|150614.5|150743.5|150613.5|150745.4|150615.4|150740.6|150610.6|20
1650517490000|2022-04-21 05:04:50|150743.3|150613.3|150742.8|150612.8|150744|150614|150740.4|150610.4|22
1650517500000|2022-04-21 05:05:00|150742.7|150612.7|150740.9|150610.9|150746.6|150616.6|150739.4|150609.4|28
1650517510000|2022-04-21 05:05:10|150742.1|150612.1|150746.1|150616.1|150753.8|150623.8|150740.4|150610.4|26
1650517520000|2022-04-21 05:05:20|150745.9|150615.9|150725.3|150595.3|150745.9|150615.9|150723.2|150593.2|32
1650517530000|2022-04-21 05:05:30|150726.1|150596.1|150725.1|150595.1|150728.7|150598.7|150724.4|150594.4|25
1650517540000|2022-04-21 05:05:40|150724.9|150594.9|150712.1|150582.1|150724.9|150594.9|150701.1|150571.1|34
1650517550000|2022-04-21 05:05:50|150713.4|150583.4|150713.4|150583.4|150716.3|150586.3|150708.1|150578.1|32
1650517560000|2022-04-21 05:06:00|150713|150583|150692.7|150562.7|150713.9|150583.9|150676|150546|32
1650517570000|2022-04-21 05:06:10|150690.9|150560.9|150681.6|150551.6|150693.4|150563.4|150679.1|150549.1|37
1650517580000|2022-04-21 05:06:20|150683.7|150553.7|150703.5|150573.5|150707.3|150577.3|150683.7|150553.7|35
1650517590000|2022-04-21 05:06:30|150696.6|150566.6|150703.1|150573.1|150708.3|150578.3|150692|150562|36
1650517600000|2022-04-21 05:06:40|150702.1|150572.1|150727.3|150597.3|150730.3|150600.3|150702.1|150572.1|32
1650517610000|2022-04-21 05:06:50|150726.7|150596.7|150707.9|150577.9|150726.7|150596.7|150697.3|150567.3|38
1650517620000|2022-04-21 05:07:00|150705.8|150575.8|150711.7|150581.7|150714.8|150584.8|150700.5|150570.5|32
1650517630000|2022-04-21 05:07:10|150709.2|150579.2|150706.7|150576.7|150713.1|150583.1|150684.8|150554.8|37
1650517640000|2022-04-21 05:07:20|150707.9|150577.9|150721.5|150591.5|150722|150592|150707.9|150577.9|32
1650517650000|2022-04-21 05:07:30|150721.4|150591.4|150715.2|150585.2|150721.7|150591.7|150712.6|150582.6|31
1650517660000|2022-04-21 05:07:40|150716.7|150586.7|150726.2|150596.2|150727.2|150597.2|150715.1|150585.1|33
1650517670000|2022-04-21 05:07:50|150728.3|150598.3|150726.3|150596.3|150732.6|150602.6|150722.3|150592.3|30
1650517680000|2022-04-21 05:08:00|150725.9|150595.9|150725|150595|150725.9|150595.9|150697.9|150567.9|37
1650517690000|2022-04-21 05:08:10|150723|150593|150722.5|150592.5|150725.1|150595.1|150717.7|150587.7|30
1650517700000|2022-04-21 05:08:20|150723.6|150593.6|150733.4|150603.4|150733.7|150603.7|150723.1|150593.1|27
1650517710000|2022-04-21 05:08:30|150732.7|150602.7|150728.4|150598.4|150734.7|150604.7|150727.8|150597.8|20
1650517720000|2022-04-21 05:08:40|150727.9|150597.9|150723.5|150593.5|150729.6|150599.6|150723|150593|15
1650517730000|2022-04-21 05:08:50|150723.7|150593.7|150731.2|150601.2|150737.3|150607.3|150720.5|150590.5|16
1650517740000|2022-04-21 05:09:00|150731.1|150601.1|150765|150635|150770.9|150640.9|150731.1|150601.1|35
1650517750000|2022-04-21 05:09:10|150765.2|150635.2|150750.2|150620.2|150768.5|150638.5|150747.4|150617.4|30
1650517760000|2022-04-21 05:09:20|150752.3|150622.3|150766.4|150636.4|150768.1|150638.1|150748.2|150618.2|29
1650517770000|2022-04-21 05:09:30|150765.6|150635.6|150766.1|150636.1|150772.4|150642.4|150764.6|150634.6|26
1650517780000|2022-04-21 05:09:40|150766|150636|150755.2|150625.2|150769|150639|150755.2|150625.2|25
1650517790000|2022-04-21 05:09:50|150754.6|150624.6|150766.1|150636.1|150768.7|150638.7|150753.4|150623.4|34
1650517800000|2022-04-21 05:10:00|150771.2|150641.2|150780|150650|150780.6|150650.6|150771.2|150641.2|23
1650517810000|2022-04-21 05:10:10|150781.4|150651.4|150768.6|150638.6|150810.9|150680.9|150768.2|150638.2|33
1650517820000|2022-04-21 05:10:20|150766.8|150636.8|150749.2|150619.2|150766.8|150636.8|150742.5|150612.5|35
1650517830000|2022-04-21 05:10:30|150748.1|150618.1|150720|150590|150756.3|150626.3|150717.1|150587.1|23
1650517840000|2022-04-21 05:10:40|150719.4|150589.4|150703.4|150573.4|150721.8|150591.8|150697.1|150567.1|36
1650517850000|2022-04-21 05:10:50|150706.4|150576.4|150697.8|150567.8|150706.4|150576.4|150697.6|150567.6|29
1650517860000|2022-04-21 05:11:00|150700.2|150570.2|150724.3|150594.3|150726.5|150596.5|150700.2|150570.2|37
1650517870000|2022-04-21 05:11:10|150724.9|150594.9|150724.4|150594.4|150727.5|150597.5|150715.7|150585.7|23
1650517880000|2022-04-21 05:11:20|150724.8|150594.8|150725.1|150595.1|150727.1|150597.1|150723.2|150593.2|21
1650517890000|2022-04-21 05:11:30|150724.4|150594.4|150722.8|150592.8|150725.4|150595.4|150721.1|150591.1|19
1650517900000|2022-04-21 05:11:40|150722.4|150592.4|150711.1|150581.1|150722.4|150592.4|150710|150580|25
1650517910000|2022-04-21 05:11:50|150708.5|150578.5|150683.8|150553.8|150711.4|150581.4|150670.7|150540.7|38
1650517920000|2022-04-21 05:12:00|150681.3|150551.3|150691.7|150561.7|150693.1|150563.1|150679.3|150549.3|36
1650517930000|2022-04-21 05:12:10|150693.2|150563.2|150675.5|150545.5|150693.2|150563.2|150672.7|150542.7|35
1650517940000|2022-04-21 05:12:20|150676.3|150546.3|150672.3|150542.3|150677.3|150547.3|150671.1|150541.1|35
1650517950000|2022-04-21 05:12:30|150672.7|150542.7|150674.3|150544.3|150674.6|150544.6|150648.9|150518.9|33
1650517960000|2022-04-21 05:12:40|150673.2|150543.2|150677.1|150547.1|150680.1|150550.1|150666.2|150536.2|36
1650517970000|2022-04-21 05:12:50|150677.6|150547.6|150674.9|150544.9|150678.9|150548.9|150673|150543|25
1650517980000|2022-04-21 05:13:00|150675.4|150545.4|150677.1|150547.1|150677.1|150547.1|150674.5|150544.5|18
1650517990000|2022-04-21 05:13:10|150675.1|150545.1|150699.5|150569.5|150704.1|150574.1|150671.1|150541.1|36
1650518000000|2022-04-21 05:13:20|150697.2|150567.2|150724.8|150594.8|150729.3|150599.3|150695.9|150565.9|34
1650518010000|2022-04-21 05:13:30|150723.8|150593.8|150722.7|150592.7|150731.9|150601.9|150705.2|150575.2|30
1650518020000|2022-04-21 05:13:40|150722.3|150592.3|150729.9|150599.9|150729.9|150599.9|150709.7|150579.7|32
1650518030000|2022-04-21 05:13:50|150717.2|150587.2|150665.7|150535.7|150722.5|150592.5|150658.6|150528.6|38
1650518040000|2022-04-21 05:14:00|150669.2|150539.2|150643.3|150513.3|150670.2|150540.2|150634.5|150504.5|35
1650518050000|2022-04-21 05:14:10|150642.4|150512.4|150631.7|150501.7|150645.8|150515.8|150623.8|150493.8|34
1650518060000|2022-04-21 05:14:20|150631.2|150501.2|150630.7|150500.7|150634.5|150504.5|150628.6|150498.6|27
1650518070000|2022-04-21 05:14:30|150630.3|150500.3|150632|150502|150636.6|150506.6|150626.8|150496.8|33
1650518080000|2022-04-21 05:14:40|150636.3|150506.3|150640.1|150510.1|150640.1|150510.1|150634.5|150504.5|27
1650518090000|2022-04-21 05:14:50|150639.9|150509.9|150645.9|150515.9|150648.4|150518.4|150639.4|150509.4|38
1650518100000|2022-04-21 05:15:00|150645.3|150515.3|150642.4|150512.4|150645.3|150515.3|150637.5|150507.5|33
1650518110000|2022-04-21 05:15:10|150642.6|150512.6|150629|150499|150643.5|150513.5|150615.2|150485.2|30
1650518120000|2022-04-21 05:15:20|150629.4|150499.4|150626.5|150496.5|150633.6|150503.6|150609.5|150479.5|37
1650518130000|2022-04-21 05:15:30|150630|150500|150599.7|150469.7|150630|150500|150592.8|150462.8|36
1650518140000|2022-04-21 05:15:40|150596.7|150466.7|150608.7|150478.7|150616.7|150486.7|150596.7|150466.7|33
1650518150000|2022-04-21 05:15:50|150609.8|150479.8|150611.3|150481.3|150612.5|150482.5|150607.7|150477.7|20
1650518160000|2022-04-21 05:16:00|150611.5|150481.5|150623.3|150493.3|150632.7|150502.7|150610.3|150480.3|30
1650518170000|2022-04-21 05:16:10|150625.1|150495.1|150591.4|150461.4|150625.2|150495.2|150588.3|150458.3|38
1650518180000|2022-04-21 05:16:20|150593.6|150463.6|150594|150464|150602.9|150472.9|150585.9|150455.9|29
1650518190000|2022-04-21 05:16:30|150594.3|150464.3|150591.1|150461.1|150594.3|150464.3|150587.5|150457.5|27
1650518200000|2022-04-21 05:16:40|150590.8|150460.8|150609.7|150479.7|150609.7|150479.7|150590|150460|33
1650518210000|2022-04-21 05:16:50|150615.6|150485.6|150632.2|150502.2|150632.9|150502.9|150615.6|150485.6|34
1650518220000|2022-04-21 05:17:00|150631|150501|150629.5|150499.5|150634.6|150504.6|150627|150497|28
1650518230000|2022-04-21 05:17:10|150628.9|150498.9|150600.1|150470.1|150629.1|150499.1|150595|150465|37
1650518240000|2022-04-21 05:17:20|150595.2|150465.2|150605.9|150475.9|150605.9|150475.9|150595.2|150465.2|32
1650518250000|2022-04-21 05:17:30|150606.2|150476.2|150610.7|150480.7|150613|150483|150606.2|150476.2|28
1650518260000|2022-04-21 05:17:40|150611.3|150481.3|150617.3|150487.3|150619.2|150489.2|150602.3|150472.3|26
1650518270000|2022-04-21 05:17:50|150619.8|150489.8|150658.9|150528.9|150660.5|150530.5|150617.2|150487.2|37
1650518280000|2022-04-21 05:18:00|150655.2|150525.2|150653.9|150523.9|150655.9|150525.9|150652.5|150522.5|28
1650518290000|2022-04-21 05:18:10|150654.1|150524.1|150651.3|150521.3|150654.1|150524.1|150650.6|150520.6|23
1650518300000|2022-04-21 05:18:20|150651.5|150521.5|150657.9|150527.9|150663.3|150533.3|150646|150516|30
1650518310000|2022-04-21 05:18:30|150656.4|150526.4|150650.2|150520.2|150665.9|150535.9|150647.3|150517.3|23
1650518320000|2022-04-21 05:18:40|150652.6|150522.6|150653|150523|150659.1|150529.1|150649|150519|30
1650518330000|2022-04-21 05:18:50|150652.6|150522.6|150654.4|150524.4|150656.1|150526.1|150652.6|150522.6|23
1650518340000|2022-04-21 05:19:00|150653.9|150523.9|150655.5|150525.5|150655.5|150525.5|150653.1|150523.1|23
1650518350000|2022-04-21 05:19:10|150655.8|150525.8|150654.7|150524.7|150661.3|150531.3|150649.7|150519.7|28
1650518360000|2022-04-21 05:19:20|150652.9|150522.9|150650.1|150520.1|150695.1|150527.3|150645.9|150482.7|31
1650518370000|2022-04-21 05:19:30|150649.6|150519.6|150651.4|150521.4|150654.8|150524.8|150647.8|150517.8|28
1650518380000|2022-04-21 05:19:40|150650|150520|150614.3|150484.3|150651.2|150521.2|150613|150483|20
1650518390000|2022-04-21 05:19:50|150615.3|150485.3|150597.9|150467.9|150615.3|150485.3|150596.3|150466.3|28
1650518400000|2022-04-21 05:20:00|150598.5|150468.5|150617.5|150487.5|150618.7|150488.7|150598|150468|22
1650518410000|2022-04-21 05:20:10|150617.6|150487.6|150617.8|150487.8|150618.4|150488.4|150616.1|150486.1|18
1650518420000|2022-04-21 05:20:20|150617.6|150487.6|150602.3|150472.3|150620.8|150490.8|150600.1|150470.1|30
1650518430000|2022-04-21 05:20:30|150602.2|150472.2|150616.2|150486.2|150616.3|150486.3|150602.2|150472.2|24
1650518440000|2022-04-21 05:20:40|150616.5|150486.5|150614.1|150484.1|150617.2|150487.2|150614.1|150484.1|14
1650518450000|2022-04-21 05:20:50|150613.7|150483.7|150596.6|150466.6|150616.1|150486.1|150596.6|150466.6|24
1650518460000|2022-04-21 05:21:00|150597.6|150467.6|150575|150445|150597.6|150467.6|150554.3|150424.3|34
1650518470000|2022-04-21 05:21:10|150575.2|150445.2|150596.7|150466.7|150600.8|150470.8|150575.2|150445.2|26
1650518480000|2022-04-21 05:21:20|150596.9|150466.9|150603.2|150473.2|150603.2|150473.2|150595.3|150465.3|34
1650518490000|2022-04-21 05:21:30|150602.8|150472.8|150620.9|150490.9|150624.5|150494.5|150602.2|150472.2|36
1650518500000|2022-04-21 05:21:40|150620.8|150490.8|150630.9|150500.9|150633.3|150503.3|150618.8|150488.8|30
1650518510000|2022-04-21 05:21:50|150630.6|150500.6|150626.1|150496.1|150630.6|150500.6|150622.2|150492.2|26
1650518520000|2022-04-21 05:22:00|150622.8|150492.8|150642.3|150512.3|150642.3|150512.3|150622.8|150492.8|33
1650518530000|2022-04-21 05:22:10|150639.9|150509.9|150629.5|150499.5|150650.4|150520.4|150616.9|150486.9|29
1650518540000|2022-04-21 05:22:20|150629.3|150499.3|150621.3|150491.3|150631.2|150501.2|150620.7|150490.7|27
1650518550000|2022-04-21 05:22:30|150621.6|150491.6|150626.2|150496.2|150628.4|150498.4|150621.2|150491.2|26
1650518560000|2022-04-21 05:22:40|150626.8|150496.8|150626.3|150496.3|150630.6|150500.6|150620.6|150490.6|24
1650518570000|2022-04-21 05:22:50|150626.4|150496.4|150632.2|150502.2|150632.2|150502.2|150624.3|150494.3|26
1650518580000|2022-04-21 05:23:00|150632.1|150502.1|150628.5|150498.5|150635.7|150505.7|150622.5|150492.5|24
1650518590000|2022-04-21 05:23:10|150626.8|150496.8|150644.1|150514.1|150645.8|150515.8|150626.6|150496.6|29
1650518600000|2022-04-21 05:23:20|150642.3|150512.3|150631.8|150501.8|150648.2|150518.2|150631.8|150501.8|33
1650518610000|2022-04-21 05:23:30|150632.9|150502.9|150625.8|150495.8|150634.7|150504.7|150619.7|150489.7|31
1650518620000|2022-04-21 05:23:40|150626.3|150496.3|150618.4|150488.4|150627.7|150497.7|150616.4|150486.4|33
1650518630000|2022-04-21 05:23:50|150619.1|150489.1|150627.7|150497.7|150628.3|150498.3|150618.7|150488.7|27
1650518640000|2022-04-21 05:24:00|150630.3|150500.3|150628.3|150498.3|150632.1|150502.1|150622.2|150492.2|34
1650518650000|2022-04-21 05:24:10|150627.4|150497.4|150623|150493|150630.1|150500.1|150622.4|150492.4|28
1650518660000|2022-04-21 05:24:20|150621.9|150491.9|150629.4|150499.4|150630|150500|150620.7|150490.7|29
1650518670000|2022-04-21 05:24:30|150629.2|150499.2|150622.3|150492.3|150629.2|150499.2|150616.2|150486.2|26
1650518680000|2022-04-21 05:24:40|150620.7|150490.7|150612|150482|150626|150496|150610.9|150480.9|31
1650518690000|2022-04-21 05:24:50|150614.2|150484.2|150622.2|150492.2|150622.2|150492.2|150610.7|150480.7|32
1650518700000|2022-04-21 05:25:00|150622.9|150492.9|150627.9|150497.9|150628.5|150498.5|150620.3|150490.3|35
1650518710000|2022-04-21 05:25:10|150627.4|150497.4|150643|150513|150643.2|150513.2|150627.4|150497.4|33
1650518720000|2022-04-21 05:25:20|150642.2|150512.2|150643.3|150513.3|150649.5|150519.5|150635.9|150505.9|26
1650518730000|2022-04-21 05:25:30|150641.2|150511.2|150647.5|150517.5|150649.9|150519.9|150640.7|150510.7|26
1650518740000|2022-04-21 05:25:40|150646.6|150516.6|150643.5|150513.5|150649|150519|150642.1|150512.1|19
1650518750000|2022-04-21 05:25:50|150642.8|150512.8|150634.9|150504.9|150654.8|150524.8|150634.3|150504.3|29
1650518760000|2022-04-21 05:26:00|150635.2|150505.2|150640.3|150510.3|150641|150511|150632.2|150502.2|23
1650518770000|2022-04-21 05:26:10|150639|150509|150613.5|150483.5|150641.6|150511.6|150610.9|150480.9|25
1650518780000|2022-04-21 05:26:20|150618.2|150488.2|150605.4|150475.4|150623.8|150493.8|150600.4|150470.4|37
1650518790000|2022-04-21 05:26:30|150614.6|150484.6|150616.2|150486.2|150619.1|150489.1|150612.4|150482.4|29
1650518800000|2022-04-21 05:26:40|150616.4|150486.4|150615.4|150485.4|150617.1|150487.1|150614.7|150484.7|24
1650518810000|2022-04-21 05:26:50|150615.3|150485.3|150620.4|150490.4|150621.2|150491.2|150615.3|150485.3|26
1650518820000|2022-04-21 05:27:00|150620.6|150490.6|150624|150494|150624|150494|150619|150489|27
1650518830000|2022-04-21 05:27:10|150624.4|150494.4|150617.2|150487.2|150631.5|150522.3|150609.4|150483.9|33
1650518840000|2022-04-21 05:27:20|150613.9|150483.9|150614.7|150484.7|150618.3|150488.3|150612.4|150482.4|24
1650518850000|2022-04-21 05:27:30|150614.9|150484.9|150612.4|150482.4|150617.4|150487.4|150611.7|150481.7|29
1650518860000|2022-04-21 05:27:40|150614.8|150484.8|150617.5|150487.5|150628.3|150498.3|150614.8|150484.8|27
1650518870000|2022-04-21 05:27:50|150614.4|150484.4|150615.7|150485.7|150622.4|150492.4|150613.6|150483.6|32
1650518880000|2022-04-21 05:28:00|150615.2|150485.2|150618.2|150488.2|150624.3|150494.3|150614.6|150484.6|28
1650518890000|2022-04-21 05:28:10|150618.6|150488.6|150621.9|150491.9|150629.9|150499.9|150615.5|150485.5|32
1650518900000|2022-04-21 05:28:20|150622|150492|150612.3|150482.3|150622.4|150492.4|150612.3|150482.3|28
1650518910000|2022-04-21 05:28:30|150611.6|150481.6|150640.6|150510.6|150641.6|150511.6|150609.6|150479.6|31
1650518920000|2022-04-21 05:28:40|150638.3|150508.3|150641.4|150511.4|150648.2|150518.2|150638.2|150508.2|26
1650518930000|2022-04-21 05:28:50|150641.3|150511.3|150642.1|150512.1|150642.1|150512.1|150615.4|150485.4|20
1650518940000|2022-04-21 05:29:00|150642.4|150512.4|150630.8|150500.8|150643.8|150513.8|150630.8|150500.8|21
1650518950000|2022-04-21 05:29:10|150630.4|150500.4|150612.1|150482.1|150630.4|150500.4|150604.7|150474.7|30
1650518960000|2022-04-21 05:29:20|150614.3|150484.3|150609.6|150479.6|150615.7|150485.7|150591.6|150461.6|31
1650518970000|2022-04-21 05:29:30|150610.6|150480.6|150620.3|150490.3|150623.3|150493.3|150610.6|150480.6|26
1650518980000|2022-04-21 05:29:40|150615.7|150485.7|150627.3|150497.3|150627.4|150497.4|150615.7|150485.7|27
1650518990000|2022-04-21 05:29:50|150628.1|150498.1|150617.9|150487.9|150629.3|150511.5|150599.5|150486.8|25
1650519000000|2022-04-21 05:30:00|150615.5|150485.5|150617.2|150487.2|150617.4|150487.4|150615|150485|19
1650519010000|2022-04-21 05:30:10|150617.5|150487.5|150620.4|150490.4|150621.9|150491.9|150613.4|150483.4|24
1650519020000|2022-04-21 05:30:20|150620.5|150490.5|150615.9|150485.9|150622|150492|150613.9|150483.9|26
1650519030000|2022-04-21 05:30:30|150616.7|150486.7|150614.7|150484.7|150617.2|150487.2|150608.4|150478.4|24
1650519040000|2022-04-21 05:30:40|150616.7|150486.7|150633.3|150503.3|150635|150505|150609.5|150479.5|31
1650519050000|2022-04-21 05:30:50|150633.9|150503.9|150628.1|150498.1|150641.3|150511.3|150628.1|150498.1|30
1650519060000|2022-04-21 05:31:00|150627|150497|150617.4|150487.4|150629.1|150499.1|150607.5|150477.5|22
1650519070000|2022-04-21 05:31:10|150615.3|150485.3|150631.6|150501.6|150632.1|150502.1|150612.7|150482.7|29
1650519080000|2022-04-21 05:31:20|150625.6|150495.6|150645.2|150515.2|150647.6|150517.6|150625.6|150495.6|28
1650519090000|2022-04-21 05:31:30|150644.9|150514.9|150646.9|150516.9|150652.6|150522.6|150644.2|150514.2|30
1650519100000|2022-04-21 05:31:40|150647|150517|150647.3|150517.3|150648.2|150518.2|150642.2|150512.2|23
1650519110000|2022-04-21 05:31:50|150647.9|150517.9|150650|150520|150650.1|150520.1|150647.9|150517.9|19
1650519120000|2022-04-21 05:32:00|150650.2|150520.2|150647.2|150517.2|150650.2|150520.2|150646.8|150516.8|19
1650519130000|2022-04-21 05:32:10|150646.9|150516.9|150649.5|150519.5|150649.7|150519.7|150645.6|150515.6|17
1650519140000|2022-04-21 05:32:20|150649.4|150519.4|150649.1|150519.1|150650.8|150520.8|150648.5|150518.5|17
1650519150000|2022-04-21 05:32:30|150649.3|150519.3|150642.3|150512.3|150649.6|150519.6|150642.3|150512.3|14
1650519160000|2022-04-21 05:32:40|150631|150501|150609|150479|150632.1|150502.1|150609|150479|26
1650519170000|2022-04-21 05:32:50|150612.9|150482.9|150609.8|150479.8|150624.6|150494.6|150608.7|150478.7|34
1650519180000|2022-04-21 05:33:00|150610.7|150480.7|150616.3|150486.3|150618.9|150488.9|150607.4|150477.4|36
1650519190000|2022-04-21 05:33:10|150617.2|150487.2|150623.2|150493.2|150623.2|150493.2|150615.7|150485.7|32
1650519200000|2022-04-21 05:33:20|150623.1|150493.1|150638.4|150508.4|150641.6|150511.6|150620.3|150490.3|34
1650519210000|2022-04-21 05:33:30|150644.4|150514.4|150642.4|150512.4|150647.7|150517.7|150638|150508|30
1650519220000|2022-04-21 05:33:40|150642.2|150512.2|150642.6|150512.6|150644.5|150514.5|150640.6|150510.6|23
1650519230000|2022-04-21 05:33:50|150642.5|150512.5|150649.1|150519.1|150649.7|150519.7|150642.5|150512.5|25
1650519240000|2022-04-21 05:34:00|150649.3|150519.3|150645|150515|150650.2|150520.2|150640.7|150510.7|30
1650519250000|2022-04-21 05:34:10|150646.8|150516.8|150649.3|150519.3|150649.8|150519.8|150639.3|150509.3|25
1650519260000|2022-04-21 05:34:20|150649.2|150519.2|150642.6|150512.6|150650.8|150520.8|150638.1|150508.1|30
1650519270000|2022-04-21 05:34:30|150642.4|150512.4|150641.9|150511.9|150649.1|150519.1|150640|150510|26
1650519280000|2022-04-21 05:34:40|150641.8|150511.8|150642|150512|150645.2|150515.2|150635|150505|31
1650519290000|2022-04-21 05:34:50|150641.8|150511.8|150637.6|150507.6|150645.4|150515.4|150623.4|150493.4|32
1650519300000|2022-04-21 05:35:00|150635.4|150505.4|150641|150511|150645.3|150515.3|150635.4|150505.4|28
1650519310000|2022-04-21 05:35:10|150641.7|150511.7|150635.5|150505.5|150643.8|150513.8|150633.4|150503.4|31
1650519320000|2022-04-21 05:35:20|150637.2|150507.2|150640.4|150510.4|150642.2|150512.2|150636.8|150506.8|24
1650519330000|2022-04-21 05:35:30|150640|150510|150636.5|150506.5|150640.4|150510.4|150633.6|150503.6|22
1650519340000|2022-04-21 05:35:40|150637.2|150507.2|150637.4|150507.4|150640.8|150510.8|150632.5|150502.5|28
1650519350000|2022-04-21 05:35:50|150638.2|150508.2|150643.1|150513.1|150643.2|150513.2|150635|150505|14
1650519360000|2022-04-21 05:36:00|150643.2|150513.2|150642.3|150512.3|150648.3|150518.3|150640.5|150510.5|23
1650519370000|2022-04-21 05:36:10|150639.7|150509.7|150642|150512|150645.1|150515.1|150637.3|150507.3|32
1650519380000|2022-04-21 05:36:20|150641.4|150511.4|150651.3|150521.3|150652.1|150522.1|150634.6|150504.6|25
1650519390000|2022-04-21 05:36:30|150650.6|150520.6|150631.9|150501.9|150653.6|150523.6|150627.8|150497.8|31
1650519400000|2022-04-21 05:36:40|150632.5|150502.5|150638.1|150508.1|150638.7|150508.7|150631.7|150501.7|21
1650519410000|2022-04-21 05:36:50|150638.4|150508.4|150634|150504|150638.5|150508.5|150612.9|150482.9|29
1650519420000|2022-04-21 05:37:00|150637.1|150507.1|150645.7|150515.7|150646.3|150516.3|150630.5|150500.5|34
1650519430000|2022-04-21 05:37:10|150646.5|150516.5|150645.1|150515.1|150646.8|150516.8|150643.6|150513.6|26
1650519440000|2022-04-21 05:37:20|150647|150517|150648.1|150518.1|150648.2|150518.2|150643.6|150513.6|23
1650519450000|2022-04-21 05:37:30|150648.2|150518.2|150641.1|150511.1|150654.7|150524.7|150639.6|150509.6|28
1650519460000|2022-04-21 05:37:40|150643.4|150513.4|150645.1|150515.1|150646.5|150516.5|150640.2|150510.2|19
1650519470000|2022-04-21 05:37:50|150646.8|150516.8|150638.3|150508.3|150646.8|150516.8|150637|150507|21
1650519480000|2022-04-21 05:38:00|150640.3|150510.3|150637.9|150507.9|150640.9|150510.9|150635.9|150505.9|21
1650519490000|2022-04-21 05:38:10|150632.9|150502.9|150634.8|150504.8|150638.1|150508.1|150617.5|150487.5|35
1650519500000|2022-04-21 05:38:20|150634.7|150504.7|150634.9|150504.9|150637|150507|150629.6|150499.6|30
1650519510000|2022-04-21 05:38:30|150633.8|150503.8|150643|150513|150643.5|150513.5|150633|150503|21
1650519520000|2022-04-21 05:38:40|150642.2|150512.2|150638.6|150508.6|150647.9|150517.9|150638.3|150508.3|30
1650519530000|2022-04-21 05:38:50|150640.9|150510.9|150642.9|150512.9|150645.5|150515.5|150636.1|150506.1|24
1650519540000|2022-04-21 05:39:00|150642.8|150512.8|150646.1|150516.1|150647.8|150517.8|150641.9|150511.9|21
1650519550000|2022-04-21 05:39:10|150642.7|150512.7|150640.5|150510.5|150651.8|150521.8|150635.6|150505.6|30
1650519560000|2022-04-21 05:39:20|150642.6|150512.6|150650.7|150520.7|150650.7|150520.7|150640.3|150510.3|27
1650519570000|2022-04-21 05:39:30|150649.9|150519.9|150648.5|150518.5|150657.2|150527.2|150640.5|150510.5|26
1650519580000|2022-04-21 05:39:40|150647.6|150517.6|150626.6|150496.6|150648.8|150518.8|150624.3|150494.3|31
1650519590000|2022-04-21 05:39:50|150627.4|150497.4|150622.9|150492.9|150628.4|150498.4|150617.7|150487.7|36
1650519600000|2022-04-21 05:40:00|150620.3|150490.3|150635.7|150505.7|150639.7|150509.7|150620.3|150490.3|33
1650519610000|2022-04-21 05:40:10|150635.6|150505.6|150619.1|150489.1|150635.6|150505.6|150615.7|150485.7|31
1650519620000|2022-04-21 05:40:20|150617.4|150487.4|150634.3|150504.3|150635.4|150505.4|150617.4|150487.4|38
1650519630000|2022-04-21 05:40:30|150636.5|150506.5|150633.6|150503.6|150636.5|150506.5|150616.6|150486.6|37
1650519640000|2022-04-21 05:40:40|150635|150505|150635.8|150505.8|150641.4|150511.4|150632.6|150502.6|31
1650519650000|2022-04-21 05:40:50|150635.4|150505.4|150636.9|150506.9|150645|150515|150632.9|150502.9|35
1650519660000|2022-04-21 05:41:00|150636.7|150506.7|150640.2|150510.2|150641.4|150511.4|150635.4|150505.4|27
1650519670000|2022-04-21 05:41:10|150643.5|150513.5|150638.7|150508.7|150645.2|150515.2|150636.7|150506.7|38
1650519680000|2022-04-21 05:41:20|150639.8|150509.8|150636.2|150506.2|150639.8|150509.8|150632|150502|33
1650519690000|2022-04-21 05:41:30|150637.9|150507.9|150639.7|150509.7|150644.7|150514.7|150634.3|150504.3|28
1650519700000|2022-04-21 05:41:40|150640|150510|150630.7|150500.7|150641.4|150511.4|150630.1|150500.1|30
1650519710000|2022-04-21 05:41:50|150631.8|150501.8|150639.4|150509.4|150644.8|150514.8|150616.3|150486.3|36
1650519720000|2022-04-21 05:42:00|150642|150512|150636.5|150506.5|150645.1|150515.1|150635.3|150505.3|32
1650519730000|2022-04-21 05:42:10|150638.8|150508.8|150638.2|150508.2|150639.6|150509.6|150635.7|150505.7|27
1650519740000|2022-04-21 05:42:20|150638.3|150508.3|150636.9|150506.9|150639.7|150509.7|150632|150502|27
1650519750000|2022-04-21 05:42:30|150639.6|150509.6|150641.2|150511.2|150646.1|150516.1|150630.7|150500.7|30
1650519760000|2022-04-21 05:42:40|150643.4|150513.4|150640.1|150510.1|150644.9|150514.9|150629.5|150499.5|23
1650519770000|2022-04-21 05:42:50|150640.6|150510.6|150637.1|150507.1|150643.5|150513.5|150635|150505|28
1650519780000|2022-04-21 05:43:00|150631.3|150501.3|150645.1|150515.1|150646|150516|150631.3|150501.3|29
1650519790000|2022-04-21 05:43:10|150644.7|150514.7|150643.3|150513.3|150646.9|150516.9|150639.7|150509.7|17
1650519800000|2022-04-21 05:43:20|150643.6|150513.6|150639.9|150509.9|150643.7|150513.7|150630.4|150500.4|23
1650519810000|2022-04-21 05:43:30|150639.1|150509.1|150631.5|150501.5|150639.1|150509.1|150626.4|150496.4|23
1650519820000|2022-04-21 05:43:40|150626|150496|150627.8|150497.8|150637.4|150507.4|150619.5|150489.5|26
1650519830000|2022-04-21 05:43:50|150627.5|150497.5|150640.6|150510.6|150643.9|150513.9|150613.5|150483.5|37
1650519840000|2022-04-21 05:44:00|150640.9|150510.9|150632.6|150502.6|150644.7|150514.7|150626|150496|37
1650519850000|2022-04-21 05:44:10|150635.4|150505.4|150632.3|150502.3|150641.9|150511.9|150615.8|150485.8|30
1650519860000|2022-04-21 05:44:20|150624.9|150494.9|150634.2|150504.2|150638.9|150508.9|150624.5|150494.5|33
1650519870000|2022-04-21 05:44:30|150635.7|150505.7|150631.3|150501.3|150635.7|150505.7|150628.3|150498.3|24
1650519880000|2022-04-21 05:44:40|150630.8|150500.8|150634|150504|150634|150504|150619.7|150489.7|29
1650519890000|2022-04-21 05:44:50|150632.1|150502.1|150635.4|150505.4|150638.1|150508.1|150630.6|150500.6|32
1650519900000|2022-04-21 05:45:00|150636|150506|150634|150504|150636.8|150506.8|150613.8|150483.8|32
1650519910000|2022-04-21 05:45:10|150638.5|150508.5|150640.2|150510.2|150642.9|150512.9|150633.5|150503.5|35
1650519920000|2022-04-21 05:45:20|150639.4|150509.4|150647.1|150517.1|150647.1|150517.1|150636.2|150506.2|28
1650519930000|2022-04-21 05:45:30|150646.9|150516.9|150627.1|150497.1|150649.1|150519.1|150617.4|150487.4|33
1650519940000|2022-04-21 05:45:40|150628.7|150498.7|150628.1|150498.1|150630.9|150500.9|150619.6|150489.6|28
1650519950000|2022-04-21 05:45:50|150629.1|150499.1|150629.2|150499.2|150639.3|150509.3|150627.7|150497.7|30
1650519960000|2022-04-21 05:46:00|150627.2|150497.2|150616.5|150486.5|150638|150508|150616.5|150486.5|34
1650519970000|2022-04-21 05:46:10|150618.7|150488.7|150622.7|150492.7|150628.2|150498.2|150612.8|150482.8|37
1650519980000|2022-04-21 05:46:20|150618.4|150488.4|150625.6|150495.6|150628.5|150498.5|150612.1|150482.1|31
1650519990000|2022-04-21 05:46:30|150629.5|150499.5|150629.1|150499.1|150632|150502|150623.1|150493.1|17
1650520000000|2022-04-21 05:46:40|150630|150500|150674.2|150544.2|150683.4|150553.4|150627.3|150497.3|28
1650520010000|2022-04-21 05:46:50|150677.3|150547.3|150676.7|150546.7|150684.9|150554.9|150673.8|150543.8|34
1650520020000|2022-04-21 05:47:00|150677.2|150547.2|150674.9|150544.9|150681.1|150551.1|150674.6|150544.6|27
1650520030000|2022-04-21 05:47:10|150675.6|150545.6|150686.1|150556.1|150695.8|150565.8|150669.7|150539.7|30
1650520040000|2022-04-21 05:47:20|150685.8|150555.8|150683.2|150553.2|150687.1|150557.1|150674.8|150544.8|32
1650520050000|2022-04-21 05:47:30|150684.5|150554.5|150688.3|150558.3|150688.3|150558.3|150681.7|150551.7|26
1650520060000|2022-04-21 05:47:40|150688.4|150558.4|150684.2|150554.2|150688.4|150558.4|150682.6|150552.6|27
1650520070000|2022-04-21 05:47:50|150682.9|150552.9|150679.9|150549.9|150684.1|150554.1|150677|150547|21
1650520080000|2022-04-21 05:48:00|150678.8|150548.8|150679.5|150549.5|150682.8|150552.8|150678.4|150548.4|27
1650520090000|2022-04-21 05:48:10|150679.2|150549.2|150680.1|150550.1|150680.5|150550.5|150678.1|150548.1|21
1650520100000|2022-04-21 05:48:20|150680.2|150550.2|150678.4|150548.4|150680.2|150550.2|150678.1|150548.1|17
1650520110000|2022-04-21 05:48:30|150677.9|150547.9|150683|150553|150683.8|150553.8|150677.9|150547.9|25
1650520120000|2022-04-21 05:48:40|150683.4|150553.4|150681.9|150551.9|150683.4|150553.4|150676.1|150546.1|22
1650520130000|2022-04-21 05:48:50|150681.3|150551.3|150691.9|150561.9|150692.5|150562.5|150681|150551|29
1650520140000|2022-04-21 05:49:00|150692.2|150562.2|150681.9|150551.9|150692.2|150562.2|150681.9|150551.9|26
1650520150000|2022-04-21 05:49:10|150682.2|150552.2|150688.8|150558.8|150691.1|150561.1|150680.7|150550.7|24
1650520160000|2022-04-21 05:49:20|150685.3|150555.3|150678.1|150548.1|150688.5|150558.5|150670|150540|27
1650520170000|2022-04-21 05:49:30|150676.5|150546.5|150686.5|150556.5|150692.5|150562.5|150676.5|150546.5|33
1650520180000|2022-04-21 05:49:40|150690.3|150560.3|150676.2|150546.2|150690.3|150560.3|150673.9|150543.9|30
1650520190000|2022-04-21 05:49:50|150677.1|150547.1|150677.6|150547.6|150679.9|150549.9|150675.9|150545.9|20
1650520200000|2022-04-21 05:50:00|150677.4|150547.4|150680.8|150550.8|150683.1|150553.1|150674.1|150544.1|26
1650520210000|2022-04-21 05:50:10|150680.2|150550.2|150686.5|150556.5|150687|150557|150676|150546|25
1650520220000|2022-04-21 05:50:20|150686.7|150556.7|150667|150537|150688|150558|150666.6|150536.6|28
1650520230000|2022-04-21 05:50:30|150664.3|150534.3|150660.8|150530.8|150667.1|150537.1|150659.8|150529.8|25
1650520240000|2022-04-21 05:50:40|150661.7|150531.7|150658.8|150528.8|150662.5|150532.5|150655.5|150525.5|26
1650520250000|2022-04-21 05:50:50|150658.3|150528.3|150663.4|150533.4|150668.4|150538.4|150658.2|150528.2|31
1650520260000|2022-04-21 05:51:00|150662.8|150532.8|150661.4|150531.4|150663.5|150533.5|150659.3|150529.3|26
1650520270000|2022-04-21 05:51:10|150661|150531|150662.4|150532.4|150663.4|150533.4|150661|150531|14
1650520280000|2022-04-21 05:51:20|150662.6|150532.6|150663|150533|150663|150533|150660.1|150530.1|13
1650520290000|2022-04-21 05:51:30|150664.3|150534.3|150668.6|150538.6|150670.8|150540.8|150662.1|150532.1|27
1650520300000|2022-04-21 05:51:40|150669|150539|150667.2|150537.2|150672.2|150542.2|150666.5|150536.5|26
1650520310000|2022-04-21 05:51:50|150664.5|150534.5|150662.6|150532.6|150668.9|150538.9|150662.6|150532.6|27
1650520320000|2022-04-21 05:52:00|150664.1|150534.1|150712|150582|150712.9|150582.9|150664.1|150534.1|36
1650520330000|2022-04-21 05:52:10|150710.8|150580.8|150701.6|150571.6|150710.8|150580.8|150693.9|150563.9|29
1650520340000|2022-04-21 05:52:20|150701.7|150571.7|150699.1|150569.1|150701.7|150571.7|150698.1|150568.1|26
1650520350000|2022-04-21 05:52:30|150699.4|150569.4|150698.6|150568.6|150700.9|150570.9|150697.9|150567.9|14
1650520360000|2022-04-21 05:52:40|150698.9|150568.9|150658.9|150528.9|150700.1|150570.1|150658.9|150528.9|23
1650520370000|2022-04-21 05:52:50|150662|150532|150664.6|150534.6|150665.9|150535.9|150657.5|150527.5|35
1650520380000|2022-04-21 05:53:00|150663.4|150533.4|150657.9|150527.9|150663.4|150533.4|150656.4|150526.4|32
1650520390000|2022-04-21 05:53:10|150658|150528|150659|150529|150659|150529|150655|150525|19
1650520400000|2022-04-21 05:53:20|150658.4|150528.4|150663.5|150533.5|150666.5|150536.5|150657.8|150527.8|25
1650520410000|2022-04-21 05:53:30|150664.1|150534.1|150662.5|150532.5|150665.1|150535.1|150658.5|150528.5|25
1650520420000|2022-04-21 05:53:40|150661.6|150531.6|150664|150534|150665.8|150535.8|150661.6|150531.6|20
1650520430000|2022-04-21 05:53:50|150664.1|150534.1|150664.1|150534.1|150665.1|150535.1|150662.3|150532.3|23
1650520440000|2022-04-21 05:54:00|150663.4|150533.4|150670.3|150540.3|150678.7|150548.7|150662.7|150532.7|31
1650520450000|2022-04-21 05:54:10|150670.6|150540.6|150705.4|150575.4|150705.4|150575.4|150668.9|150538.9|24
1650520460000|2022-04-21 05:54:20|150709.1|150579.1|150707.5|150577.5|150709.8|150579.8|150705.9|150575.9|33
1650520470000|2022-04-21 05:54:30|150708.1|150578.1|150696.4|150566.4|150708.6|150578.6|150696.4|150566.4|28
1650520480000|2022-04-21 05:54:40|150696.6|150566.6|150700.8|150570.8|150703.6|150573.6|150696.6|150566.6|21
1650520490000|2022-04-21 05:54:50|150701.2|150571.2|150706.3|150576.3|150709.8|150579.8|150698.6|150568.6|30
1650520500000|2022-04-21 05:55:00|150703.9|150573.9|150698.3|150568.3|150703.9|150573.9|150695.7|150565.7|28
1650520510000|2022-04-21 05:55:10|150696.6|150566.6|150695.6|150565.6|150697.7|150567.7|150689.9|150559.9|24
1650520520000|2022-04-21 05:55:20|150695.7|150565.7|150692.2|150562.2|150697.6|150567.6|150691.5|150561.5|20
1650520530000|2022-04-21 05:55:30|150692.7|150562.7|150692.5|150562.5|150694.3|150564.3|150689.6|150559.6|22
1650520540000|2022-04-21 05:55:40|150690.2|150560.2|150691|150561|150691.2|150561.2|150689.7|150559.7|16
1650520550000|2022-04-21 05:55:50|150690.1|150560.1|150691.6|150561.6|150696.8|150566.8|150689.3|150559.3|27
1650520560000|2022-04-21 05:56:00|150688.1|150558.1|150689.1|150559.1|150690.9|150560.9|150687.8|150557.8|27
1650520570000|2022-04-21 05:56:10|150688.9|150558.9|150689|150559|150690|150560|150686.6|150556.6|23
1650520580000|2022-04-21 05:56:20|150689.8|150559.8|150691.2|150561.2|150754|150568|150688.5|150526.2|24
1650520590000|2022-04-21 05:56:30|150691|150561|150688.7|150558.7|150702|150572|150688.7|150558.7|33
1650520600000|2022-04-21 05:56:40|150687.7|150557.7|150687.8|150557.8|150689.6|150559.6|150685.1|150555.1|25
1650520610000|2022-04-21 05:56:50|150688.2|150558.2|150687.4|150557.4|150689.3|150559.3|150686.9|150556.9|21
1650520620000|2022-04-21 05:57:00|150687.7|150557.7|150688.8|150558.8|150691|150561|150686.9|150556.9|21
1650520630000|2022-04-21 05:57:10|150689.2|150559.2|150676.7|150546.7|150689.5|150559.5|150676.3|150546.3|22
1650520640000|2022-04-21 05:57:20|150686.7|150556.7|150689|150559|150694.8|150564.8|150673.3|150543.3|25
1650520650000|2022-04-21 05:57:30|150694.9|150564.9|150699.2|150569.2|150699.4|150569.4|150687|150557|32
1650520660000|2022-04-21 05:57:40|150703|150573|150740.1|150610.1|150742|150612|150694.1|150564.1|39
1650520670000|2022-04-21 05:57:50|150740.5|150610.5|150759.2|150629.2|150760.6|150630.6|150738.3|150608.3|31
1650520680000|2022-04-21 05:58:00|150759.6|150629.6|150766.7|150636.7|150778.2|150648.2|150758.6|150628.6|34
1650520690000|2022-04-21 05:58:10|150765.2|150635.2|150772.5|150642.5|150776.5|150646.5|150765.2|150635.2|29
1650520700000|2022-04-21 05:58:20|150772.3|150642.3|150777.8|150647.8|150783.5|150653.5|150771.3|150641.3|31
1650520710000|2022-04-21 05:58:30|150777.3|150647.3|150779.1|150649.1|150783.1|150653.1|150775.8|150645.8|30
1650520720000|2022-04-21 05:58:40|150779.4|150649.4|150783.8|150653.8|150783.8|150653.8|150777.5|150647.5|34
1650520730000|2022-04-21 05:58:50|150787.1|150657.1|150788.8|150658.8|150788.9|150658.9|150784.9|150654.9|25
1650520740000|2022-04-21 05:59:00|150788.7|150658.7|150790.1|150660.1|150792.3|150662.3|150788.7|150658.7|26
1650520750000|2022-04-21 05:59:10|150790.5|150660.5|150785.5|150655.5|150791.2|150661.2|150785.1|150655.1|25
1650520760000|2022-04-21 05:59:20|150785.9|150655.9|150794.5|150664.5|150794.5|150664.5|150785.5|150655.5|25
1650520770000|2022-04-21 05:59:30|150795.1|150665.1|150834.3|150704.3|150842.1|150712.1|150794.2|150664.2|28
1650520780000|2022-04-21 05:59:40|150834.6|150704.6|150847.9|150717.9|150847.9|150717.9|150834.6|150704.6|27
1650520790000|2022-04-21 05:59:50|150848.3|150718.3|150834.7|150704.7|150849.8|150719.8|150832.1|150702.1|33
1650520800000|2022-04-21 06:00:00|150834.8|150704.8|150833.8|150703.8|150848.2|150718.2|150827.8|150697.8|38
1650520810000|2022-04-21 06:00:10|150833.9|150703.9|150836.6|150706.6|150837.2|150707.2|150831.5|150701.5|32
1650520820000|2022-04-21 06:00:20|150835.4|150705.4|150809.9|150679.9|150835.9|150705.9|150800.8|150670.8|34
1650520830000|2022-04-21 06:00:30|150810.7|150680.7|150856.2|150726.2|150870|150740|150810.7|150680.7|35
1650520840000|2022-04-21 06:00:40|150855.5|150725.5|150809.7|150679.7|150856.3|150726.3|150809.7|150679.7|35
1650520850000|2022-04-21 06:00:50|150809.8|150679.8|150786.6|150656.6|150809.8|150679.8|150785.4|150655.4|40
1650520860000|2022-04-21 06:01:00|150788.2|150658.2|150740.3|150610.3|150792.7|150662.7|150734.9|150604.9|40
1650520870000|2022-04-21 06:01:10|150735.5|150605.5|150734.2|150604.2|150739.6|150609.6|150731.5|150601.5|36
1650520880000|2022-04-21 06:01:20|150733.7|150603.7|150737.3|150607.3|150737.3|150607.3|150728.8|150598.8|39
1650520890000|2022-04-21 06:01:30|150737.6|150607.6|150751.3|150621.3|150755.1|150625.1|150737.6|150607.6|36
1650520900000|2022-04-21 06:01:40|150751.1|150621.1|150774|150644|150780.5|150650.5|150751.1|150621.1|32
1650520910000|2022-04-21 06:01:50|150769.7|150639.7|150734.9|150604.9|150773|150643|150730.6|150600.6|30
1650520920000|2022-04-21 06:02:00|150736|150606|150712.8|150582.8|150736|150606|150711.7|150581.7|36
1650520930000|2022-04-21 06:02:10|150712.2|150582.2|150716.5|150586.5|150719.4|150589.4|150711.3|150581.3|33
1650520940000|2022-04-21 06:02:20|150718.2|150588.2|150749.9|150619.9|150749.9|150619.9|150718.2|150588.2|32
1650520950000|2022-04-21 06:02:30|150756.3|150626.3|150765.4|150635.4|150779.1|150649.1|150754.7|150624.7|35
1650520960000|2022-04-21 06:02:40|150765.8|150635.8|150735.3|150605.3|150766.7|150636.7|150734.4|150604.4|33
1650520970000|2022-04-21 06:02:50|150734.4|150604.4|150703.7|150573.7|150734.4|150604.4|150702.6|150572.6|32
1650520980000|2022-04-21 06:03:00|150704.6|150574.6|150718.2|150588.2|150718.2|150588.2|150682.6|150552.6|36
1650520990000|2022-04-21 06:03:10|150710|150580|150718|150588|150732.5|150602.5|150710|150580|37
1650521000000|2022-04-21 06:03:20|150718.4|150588.4|150702.9|150572.9|150718.4|150588.4|150701.9|150571.9|30
1650521010000|2022-04-21 06:03:30|150703|150573|150718.6|150588.6|150719.8|150589.8|150681.1|150551.1|32
1650521020000|2022-04-21 06:03:40|150719.3|150589.3|150706|150576|150721.3|150591.3|150706|150576|36
1650521030000|2022-04-21 06:03:50|150707.8|150577.8|150713.9|150583.9|150714.9|150584.9|150705.1|150575.1|30
1650521040000|2022-04-21 06:04:00|150712|150582|150674.2|150544.2|150715|150585|150656.8|150526.8|33
1650521050000|2022-04-21 06:04:10|150667.4|150537.4|150711.2|150581.2|150713.6|150583.6|150666.5|150536.5|32
1650521060000|2022-04-21 06:04:20|150708.3|150578.3|150722.7|150592.7|150730.6|150600.6|150705.5|150575.5|32
1650521070000|2022-04-21 06:04:30|150722.4|150592.4|150726.8|150596.8|150730.5|150600.5|150718.9|150588.9|30
1650521080000|2022-04-21 06:04:40|150729.2|150599.2|150730.1|150600.1|150730.1|150600.1|150718.5|150588.5|28
1650521090000|2022-04-21 06:04:50|150729.7|150599.7|150755.3|150625.3|150757.3|150627.3|150728.3|150598.3|28
1650521100000|2022-04-21 06:05:00|150755|150625|150755|150625|150758.7|150628.7|150744.1|150614.1|36
1650521110000|2022-04-21 06:05:10|150755.8|150625.8|150742.9|150612.9|150760.4|150630.4|150742.9|150612.9|33
1650521120000|2022-04-21 06:05:20|150742.1|150612.1|150759.4|150629.4|150760.6|150630.6|150742.1|150612.1|37
1650521130000|2022-04-21 06:05:30|150762.1|150632.1|150733.7|150603.7|150783|150653|150731.5|150601.5|37
1650521140000|2022-04-21 06:05:40|150729.9|150599.9|150731.2|150601.2|150737.6|150607.6|150727.6|150597.6|35
1650521150000|2022-04-21 06:05:50|150731.7|150601.7|150717.5|150587.5|150745.8|150615.8|150712.6|150582.6|35
1650521160000|2022-04-21 06:06:00|150718.5|150588.5|150717.6|150587.6|150718.7|150588.7|150710.7|150580.7|34
1650521170000|2022-04-21 06:06:10|150714.5|150584.5|150716.2|150586.2|150717.2|150587.2|150713.1|150583.1|30
1650521180000|2022-04-21 06:06:20|150715.9|150585.9|150731.4|150601.4|150733.9|150603.9|150715.9|150585.9|32
1650521190000|2022-04-21 06:06:30|150706.7|150616.7|150705.4|150615.4|150712.3|150622.3|150705.4|150615.4|34
1650521200000|2022-04-21 06:06:40|150705|150615|150707.1|150617.1|150707.1|150617.1|150704.1|150614.1|34
1650521210000|2022-04-21 06:06:50|150707.8|150617.8|150708.9|150618.9|150711.9|150621.9|150704.2|150614.2|32
1650521220000|2022-04-21 06:07:00|150708.5|150618.5|150693.5|150603.5|150708.6|150618.6|150691.3|150601.3|37
1650521230000|2022-04-21 06:07:10|150693.1|150603.1|150695.4|150605.4|150695.6|150605.6|150690.4|150600.4|28
1650521240000|2022-04-21 06:07:20|150695.7|150605.7|150695.9|150605.9|150697.5|150607.5|150691.4|150601.4|32
1650521250000|2022-04-21 06:07:30|150696.6|150606.6|150679.9|150549.9|150708.2|150606.9|150676.9|150546.9|34
1650521260000|2022-04-21 06:07:40|150680.1|150550.1|150692.6|150562.6|150692.6|150562.6|150679.6|150549.6|23
1650521270000|2022-04-21 06:07:50|150691.4|150561.4|150677.4|150547.4|150718|150588|150676|150546|33
1650521280000|2022-04-21 06:08:00|150679.2|150549.2|150678.9|150548.9|150680.8|150550.8|150676.1|150546.1|36
1650521290000|2022-04-21 06:08:10|150678|150548|150674.3|150544.3|150678.3|150548.3|150674.2|150544.2|33
1650521300000|2022-04-21 06:08:20|150672.2|150542.2|150677.4|150547.4|150678.1|150553.1|150637.1|150507.1|35
1650521310000|2022-04-21 06:08:30|150676|150546|150658.9|150528.9|150677.1|150547.1|150651.7|150521.7|28
1650521320000|2022-04-21 06:08:40|150658.1|150528.1|150686.6|150556.6|150686.6|150577.3|150657|150527.5|15
1650521330000|2022-04-21 06:08:50|150686.2|150556.2|150684.4|150554.4|150688.3|150558.3|150682.3|150552.3|26
1650521340000|2022-04-21 06:09:00|150685.2|150555.2|150688.1|150558.1|150688.1|150558.1|150684.3|150554.3|22
1650521350000|2022-04-21 06:09:10|150688.7|150558.7|150673.2|150543.2|150690.4|150560.4|150668.3|150538.3|30
1650521360000|2022-04-21 06:09:20|150673.4|150543.4|150679.9|150549.9|150681.2|150551.2|150673.4|150543.4|33
1650521370000|2022-04-21 06:09:30|150680.6|150550.6|150681.1|150551.1|150682.3|150552.3|150678.7|150548.7|28
1650521380000|2022-04-21 06:09:40|150680.2|150550.2|150682.4|150552.4|150682.7|150552.7|150679.9|150549.9|32
1650521390000|2022-04-21 06:09:50|150682|150552|150680.3|150550.3|150682|150552|150679.8|150549.8|21
1650521400000|2022-04-21 06:10:00|150680|150550|150704.6|150614.6|150726.9|150624.5|150680|150550|31
1650521410000|2022-04-21 06:10:10|150704.4|150614.4|150709.3|150619.3|150709.9|150619.9|150704.4|150614.4|26
1650521420000|2022-04-21 06:10:20|150709|150619|150708.6|150618.6|150709|150619|150706.8|150616.8|20
1650521430000|2022-04-21 06:10:30|150709.6|150619.6|150717.1|150627.1|150738.4|150628.9|150709|150602.7|34
1650521440000|2022-04-21 06:10:40|150718.3|150628.3|150718.2|150628.2|150718.5|150628.5|150716.6|150626.6|22
1650521450000|2022-04-21 06:10:50|150718.5|150628.5|150713.4|150623.4|150720.1|150630.1|150708.9|150618.9|22
1650521460000|2022-04-21 06:11:00|150709.1|150619.1|150712|150622|150715.4|150625.4|150709|150619|16
1650521470000|2022-04-21 06:11:10|150711.3|150621.3|150712.1|150622.1|150712.6|150622.6|150710.3|150620.3|14
1650521480000|2022-04-21 06:11:20|150713|150623|150716.8|150626.8|150716.9|150626.9|150710.7|150620.7|25
1650521490000|2022-04-21 06:11:30|150716.3|150626.3|150714.8|150624.8|150717.8|150627.8|150714.7|150624.7|22
1650521500000|2022-04-21 06:11:40|150711.5|150621.5|150702.9|150612.9|150711.5|150621.5|150702.9|150612.9|21
1650521510000|2022-04-21 06:11:50|150703.2|150613.2|150711|150621|150717.9|150627.9|150703.2|150613.2|24
1650521520000|2022-04-21 06:12:00|150729.6|150599.6|150714.1|150624.1|150729.6|150626.7|150713.1|150599.6|19
1650521530000|2022-04-21 06:12:10|150716.8|150626.8|150720.3|150630.3|150720.7|150630.7|150714.6|150624.6|17
1650521540000|2022-04-21 06:12:20|150719.9|150629.9|150713.6|150623.6|150726.6|150636.6|150713|150623|23
1650521550000|2022-04-21 06:12:30|150718.5|150628.5|150718.6|150628.6|150720.4|150630.4|150715.5|150625.5|22
1650521560000|2022-04-21 06:12:40|150718.9|150628.9|150721.6|150631.6|150721.6|150631.6|150708.8|150618.8|21
1650521570000|2022-04-21 06:12:50|150711.6|150621.6|150719.7|150629.7|150723.5|150633.5|150711.6|150621.6|18
1650521580000|2022-04-21 06:13:00|150720.5|150630.5|150716.8|150626.8|150724|150634|150715.2|150625.2|23
1650521590000|2022-04-21 06:13:10|150720|150630|150723.6|150633.6|150724.4|150634.4|150716.2|150626.2|20
1650521600000|2022-04-21 06:13:20|150723.3|150633.3|150818.1|150728.1|150818.1|150728.1|150719.1|150629.1|24
1650521610000|2022-04-21 06:13:30|150842.1|150712.1|150803.6|150673.6|150842.1|150712.1|150787|150673.6|35
1650521620000|2022-04-21 06:13:40|150802|150672|150799|150669|150802.7|150672.7|150785.9|150655.9|18
1650521630000|2022-04-21 06:13:50|150799.1|150669.1|150787.3|150657.3|150799.1|150669.1|150786.5|150656.5|31
1650521640000|2022-04-21 06:14:00|150789.5|150659.5|150792.9|150662.9|150794.2|150664.2|150779.5|150649.5|31
1650521650000|2022-04-21 06:14:10|150793.2|150663.2|150793.2|150663.2|150795.9|150665.9|150791.3|150661.3|23
1650521660000|2022-04-21 06:14:20|150794.7|150664.7|150788.3|150658.3|150799.6|150683.9|150773.9|150654.5|25
1650521670000|2022-04-21 06:14:30|150789.1|150659.1|150767.6|150677.6|150789.1|150680.5|150762.5|150651.1|31
1650521680000|2022-04-21 06:14:40|150792.3|150662.3|150797.3|150667.3|150797.6|150683.5|150768.8|150657.1|29
1650521690000|2022-04-21 06:14:50|150794.5|150664.5|150795.9|150665.9|150798.3|150668.3|150793.6|150663.6|21
1650521700000|2022-04-21 06:15:00|150796.4|150666.4|150809|150679|150809.1|150688.2|150769.3|150662.9|38
1650521710000|2022-04-21 06:15:10|150808.9|150678.9|150815.9|150685.9|150817.2|150687.2|150805.8|150675.8|20
1650521720000|2022-04-21 06:15:20|150815.4|150685.4|150785.5|150695.5|150827.6|150720.5|150784.7|150684.9|35
1650521730000|2022-04-21 06:15:30|150783.1|150693.1|150784.1|150694.1|150786.9|150696.9|150777.9|150687.9|31
1650521740000|2022-04-21 06:15:40|150783.6|150693.6|150784.5|150694.5|150787.4|150697.4|150783.2|150693.2|21
1650521750000|2022-04-21 06:15:50|150784|150694|150783.2|150693.2|150786.1|150696.1|150780.8|150690.8|32
1650521760000|2022-04-21 06:16:00|150785.7|150695.7|150781.7|150691.7|150786.7|150696.7|150776.3|150686.3|30
1650521770000|2022-04-21 06:16:10|150782.6|150692.6|150780.6|150690.6|150784.2|150694.2|150772.6|150682.6|33
1650521780000|2022-04-21 06:16:20|150780.9|150690.9|150775.3|150685.3|150781|150691|150773.3|150683.3|28
1650521790000|2022-04-21 06:16:30|150774.5|150684.5|150776.6|150686.6|150777.3|150687.3|150774.5|150684.5|22
1650521800000|2022-04-21 06:16:40|150776.4|150686.4|150781.9|150691.9|150783.5|150693.5|150775|150685|31
1650521810000|2022-04-21 06:16:50|150780.9|150690.9|150783.4|150693.4|150784.4|150694.4|150780.9|150690.9|28
1650521820000|2022-04-21 06:17:00|150782.6|150692.6|150781.8|150691.8|150786.5|150696.5|150780.6|150690.6|31
1650521830000|2022-04-21 06:17:10|150781.9|150691.9|150784|150694|150787.4|150697.4|150781.9|150691.9|30
1650521840000|2022-04-21 06:17:20|150783.7|150693.7|150782.7|150692.7|150786|150696|150782.7|150692.7|27
1650521850000|2022-04-21 06:17:30|150782.8|150692.8|150782.3|150692.3|150784.8|150694.8|150781.3|150691.3|22
1650521860000|2022-04-21 06:17:40|150783|150693|150780.9|150690.9|150784.4|150694.4|150780.9|150690.9|21
1650521870000|2022-04-21 06:17:50|150780.2|150690.2|150787.4|150697.4|150787.4|150697.4|150780.2|150690.2|25
1650521880000|2022-04-21 06:18:00|150781.4|150691.4|150786|150696|150790.4|150700.4|150781.4|150691.4|23
1650521890000|2022-04-21 06:18:10|150787.2|150697.2|150784|150694|150787.2|150697.2|150783.3|150693.3|23
1650521900000|2022-04-21 06:18:20|150783.8|150693.8|150785.9|150695.9|150786.9|150696.9|150783.8|150693.8|19
1650521910000|2022-04-21 06:18:30|150786|150696|150782.3|150692.3|150792.3|150702.3|150781.9|150691.9|27
1650521920000|2022-04-21 06:18:40|150779.8|150689.8|150792.5|150702.5|150793.5|150703.5|150779.8|150689.8|28
1650521930000|2022-04-21 06:18:50|150792.3|150702.3|150785.4|150695.4|150794.3|150704.3|150785.4|150695.4|18
1650521940000|2022-04-21 06:19:00|150785.3|150695.3|150778.7|150648.7|150790.3|150700.3|150762.9|150648.7|35
1650521950000|2022-04-21 06:19:10|150780|150650|150779.4|150649.4|150785.7|150675.1|150758.8|150648|34
1650521960000|2022-04-21 06:19:20|150780.2|150650.2|150780.6|150650.6|150783.2|150653.2|150780.2|150650.2|34
1650521970000|2022-04-21 06:19:30|150780.8|150650.8|150782|150652|150785.7|150655.7|150780.2|150650.2|27
1650521980000|2022-04-21 06:19:40|150782.4|150652.4|150780.6|150650.6|150782.4|150652.4|150779.1|150649.1|23
1650521990000|2022-04-21 06:19:50|150781.4|150651.4|150781.8|150651.8|150782.8|150652.8|150780.6|150650.6|25
1650522000000|2022-04-21 06:20:00|150781.5|150651.5|150779.8|150649.8|150784.9|150654.9|150779.1|150649.1|29
1650522010000|2022-04-21 06:20:10|150783.6|150653.6|150777.9|150647.9|150789.7|150659.7|150777.9|150647.9|27
1650522020000|2022-04-21 06:20:20|150777.2|150647.2|150787.8|150657.8|150790.9|150682.9|150770.2|150646|28
1650522030000|2022-04-21 06:20:30|150779.6|150689.6|150781|150691|150804.1|150693.3|150778.3|150666.4|29
1650522040000|2022-04-21 06:20:40|150782.9|150692.9|150788.1|150698.1|150788.1|150698.1|150780.5|150690.5|26
1650522050000|2022-04-21 06:20:50|150787.8|150697.8|150790.2|150700.2|150792.3|150702.3|150782.1|150692.1|29
1650522060000|2022-04-21 06:21:00|150784.5|150694.5|150783.5|150693.5|150787.2|150697.2|150778.5|150688.5|28
1650522070000|2022-04-21 06:21:10|150780.6|150690.6|150786.1|150696.1|150786.3|150696.3|150778.6|150688.6|22
1650522080000|2022-04-21 06:21:20|150784.6|150694.6|150787.4|150697.4|150788.5|150698.5|150782.3|150692.3|26
1650522090000|2022-04-21 06:21:30|150783.2|150693.2|150824.6|150734.6|150825.5|150735.5|150781.5|150691.5|24
1650522100000|2022-04-21 06:21:40|150825.2|150735.2|150782.4|150692.4|150832.1|150735.2|150782.4|150692.4|33
1650522110000|2022-04-21 06:21:50|150781.5|150691.5|150779.8|150689.8|150786|150696|150776.7|150686.7|30
1650522120000|2022-04-21 06:22:00|150778.6|150688.6|150784.2|150694.2|150786.4|150696.4|150778.6|150688.6|23
1650522130000|2022-04-21 06:22:10|150786.1|150696.1|150790.5|150700.5|150794.4|150704.4|150786.1|150696.1|25
1650522140000|2022-04-21 06:22:20|150791.4|150701.4|150788.1|150698.1|150793.4|150703.4|150779.8|150689.8|27
1650522150000|2022-04-21 06:22:30|150787|150697|150791.8|150701.8|150791.8|150701.8|150785.2|150695.2|27
1650522160000|2022-04-21 06:22:40|150788.4|150698.4|150791.1|150701.1|150791.7|150701.7|150787.5|150697.5|29
1650522170000|2022-04-21 06:22:50|150792.7|150702.7|150792.6|150702.6|150798.1|150708.1|150787.7|150697.7|29
1650522180000|2022-04-21 06:23:00|150792.1|150702.1|150793.5|150703.5|150796.5|150706.5|150789.9|150699.9|31
1650522190000|2022-04-21 06:23:10|150795.1|150705.1|150751.7|150661.7|150795.1|150705.1|150748.6|150656.1|31
1650522200000|2022-04-21 06:23:20|150751|150661|150784|150694|150810.4|150699.7|150751|150661|27
1650522210000|2022-04-21 06:23:30|150788.5|150698.5|150786.5|150696.5|150789|150699|150779.4|150689.4|23
1650522220000|2022-04-21 06:23:40|150785.9|150695.9|150788.5|150698.5|150798.6|150708.6|150781.6|150691.6|32
1650522230000|2022-04-21 06:23:50|150792.3|150702.3|150785|150695|150793.7|150702.5|150772.2|150663.7|23
1650522240000|2022-04-21 06:24:00|150787.4|150697.4|150793.4|150703.4|150793.4|150703.4|150784.6|150694.6|26
1650522250000|2022-04-21 06:24:10|150793.7|150703.7|150793.8|150703.8|150794.9|150704.9|150793.2|150703.2|11
1650522260000|2022-04-21 06:24:20|150794|150704|150794.2|150704.2|150796.7|150706.7|150789.9|150699.9|18
1650522270000|2022-04-21 06:24:30|150794.5|150704.5|150794.8|150704.8|150795.3|150705.3|150793.6|150703.6|16
1650522280000|2022-04-21 06:24:40|150794.7|150704.7|150794|150704|150799.1|150709.1|150792.2|150702.2|22
1650522290000|2022-04-21 06:24:50|150792.6|150702.6|150795.5|150705.5|150798.3|150708.3|150792.6|150702.6|17
1650522300000|2022-04-21 06:25:00|150795.7|150705.7|150796|150706|150796.3|150706.3|150783|150693|24
1650522310000|2022-04-21 06:25:10|150795.8|150705.8|150790.5|150700.5|150796.2|150706.2|150788.5|150698.5|15
1650522320000|2022-04-21 06:25:20|150790.2|150700.2|150793.8|150703.8|150794.6|150704.6|150790.2|150700.2|13
1650522330000|2022-04-21 06:25:30|150793.3|150703.3|150794.4|150704.4|150795.7|150705.7|150791.8|150701.8|11
1650522340000|2022-04-21 06:25:40|150794.7|150704.7|150793.5|150703.5|150794.7|150704.7|150793.3|150703.3|6
1650522350000|2022-04-21 06:25:50|150793.4|150703.4|150792|150702|150794.4|150704.4|150791.3|150701.3|11
1650522360000|2022-04-21 06:26:00|150790.8|150700.8|150799.4|150709.4|150800.9|150710.9|150788.6|150698.6|28
1650522370000|2022-04-21 06:26:10|150799.2|150709.2|150849.8|150759.8|150849.8|150759.8|150796.6|150706.6|28
1650522380000|2022-04-21 06:26:20|150874|150784|150870.4|150780.4|150877|150787|150859.6|150769.6|33
1650522390000|2022-04-21 06:26:30|150871.2|150781.2|150876.7|150786.7|150904.7|150814.7|150868.2|150778.2|29
1650522400000|2022-04-21 06:26:40|150876.5|150786.5|150865.8|150775.8|150886.7|150792.9|150863|150751.4|22
1650522410000|2022-04-21 06:26:50|150866.3|150776.3|150892|150762|150894.3|150784.1|150863.9|150754.1|25
1650522420000|2022-04-21 06:27:00|150897.5|150767.5|150897.6|150767.6|150899|150786.6|150875.7|150765.3|29
1650522430000|2022-04-21 06:27:10|150897.7|150767.7|150879.7|150789.7|150899.1|150790.2|150878.3|150767.6|21
1650522440000|2022-04-21 06:27:20|150879.5|150789.5|150866.6|150776.6|150879.7|150789.7|150864.3|150774.3|27
1650522450000|2022-04-21 06:27:30|150865.6|150775.6|150870.7|150780.7|150870.7|150780.7|150865.6|150775.6|23
1650522460000|2022-04-21 06:27:40|150870.2|150780.2|150865.6|150775.6|150870.6|150780.6|150863.8|150773.8|18
1650522470000|2022-04-21 06:27:50|150865.7|150775.7|150864.4|150774.4|150870.5|150780.5|150858|150768|22
1650522480000|2022-04-21 06:28:00|150863.6|150773.6|150805.2|150715.2|150864|150774|150805.2|150715.2|20
1650522490000|2022-04-21 06:28:10|150803.6|150713.6|150807.9|150717.9|150834.1|150721.4|150803.6|150693|31
1650522500000|2022-04-21 06:28:20|150803.8|150713.8|150827.1|150697.1|150829.3|150716.6|150803.6|150692.7|29
1650522510000|2022-04-21 06:28:30|150825.4|150695.4|150808.7|150678.7|150825.4|150715.6|150791.5|150677.7|26
1650522520000|2022-04-21 06:28:40|150808.6|150678.6|150828.4|150698.4|150828.5|150712.6|150767.9|150662.7|32
1650522530000|2022-04-21 06:28:50|150828.3|150698.3|150802.8|150712.8|150836.2|150725.3|150796.6|150694.6|25
1650522540000|2022-04-21 06:29:00|150829.2|150699.2|150826.5|150696.5|150829.2|150715.2|150804.9|150694|22
1650522550000|2022-04-21 06:29:10|150826.8|150696.8|150796.4|150666.4|150827.1|150697.1|150774.5|150660.6|27
1650522560000|2022-04-21 06:29:20|150795.6|150665.6|150771.5|150641.5|150796|150672.1|150762.1|150635.9|30
1650522570000|2022-04-21 06:29:30|150771.2|150641.2|150743.2|150653.2|150771.2|150660.3|150743.2|150641.2|27
1650522580000|2022-04-21 06:29:40|150744.3|150654.3|150745.2|150655.2|150747.6|150657.6|150743.9|150653.9|20
1650522590000|2022-04-21 06:29:50|150745.1|150655.1|150747.2|150657.2|150748.9|150658.9|150744.2|150654.2|12
1650522600000|2022-04-21 06:30:00|150747.9|150657.9|150741.5|150651.5|150748.7|150658.7|150740.3|150650.3|22
1650522610000|2022-04-21 06:30:10|150742.1|150652.1|150670.1|150580.1|150745.9|150655.9|150666.3|150576.3|27
1650522620000|2022-04-21 06:30:20|150661.6|150571.6|150640.8|150510.8|150691|150580.5|150634.2|150508.3|39
1650522630000|2022-04-21 06:30:30|150643.2|150513.2|150672|150542|150672|150558.2|150624.7|150511.5|39
1650522640000|2022-04-21 06:30:40|150671.2|150541.2|150677.1|150547.1|150680.1|150556.3|150635.9|150532.4|36
1650522650000|2022-04-21 06:30:50|150678.2|150548.2|150774.1|150644.1|150780.8|150650.8|150678.2|150548.2|38
1650522660000|2022-04-21 06:31:00|150774.4|150644.4|150784.3|150654.3|150789.5|150659.5|150749.4|150633.7|38
1650522670000|2022-04-21 06:31:10|150784.7|150654.7|150714.6|150624.6|150784.7|150670.3|150714.6|150624.6|40
1650522680000|2022-04-21 06:31:20|150716.1|150626.1|150731.7|150641.7|150737.3|150647.3|150714.9|150624.9|40
1650522690000|2022-04-21 06:31:30|150732.1|150642.1|150760.6|150670.6|150776.8|150686.8|150723.9|150633.9|38
1650522700000|2022-04-21 06:31:40|150759.9|150669.9|150724.1|150634.1|150783.2|150676.4|150723.6|150633.6|33
1650522710000|2022-04-21 06:31:50|150724.3|150634.3|150729|150639|150729|150639|150710.7|150620.7|36
1650522720000|2022-04-21 06:32:00|150728.8|150638.8|150728.8|150638.8|150729.5|150639.5|150722.1|150632.1|39
1650522730000|2022-04-21 06:32:10|150728.4|150638.4|150800|150710|150803.2|150713.2|150728.2|150638.2|34
1650522740000|2022-04-21 06:32:20|150800.5|150710.5|150777.9|150687.9|150803.9|150713.9|150774.6|150684.6|38
1650522750000|2022-04-21 06:32:30|150779.2|150689.2|150746.6|150656.6|150779.2|150689.2|150739.8|150649.8|37
1650522760000|2022-04-21 06:32:40|150747.6|150657.6|150744.3|150654.3|150750.8|150660.8|150741.7|150651.7|35
1650522770000|2022-04-21 06:32:50|150747|150657|150724.7|150634.7|150749.9|150659.9|150724.7|150634.7|35
1650522780000|2022-04-21 06:33:00|150725.8|150635.8|150745.9|150655.9|150764|150659.6|150725.4|150628.3|35
1650522790000|2022-04-21 06:33:10|150745.6|150655.6|150743|150653|150748.1|150658.1|150722.4|150632.4|40
1650522800000|2022-04-21 06:33:20|150745|150655|150740.5|150650.5|150760.8|150670.8|150740.5|150650.5|40
1650522810000|2022-04-21 06:33:30|150762.7|150672.7|150738.4|150648.4|150768.1|150678.1|150733.7|150643.7|39
1650522820000|2022-04-21 06:33:40|150739.1|150649.1|150738.6|150648.6|150751.3|150661.3|150735.6|150645.6|39
1650522830000|2022-04-21 06:33:50|150739.7|150649.7|150733.4|150643.4|150739.7|150649.7|150726.9|150636.9|37
1650522840000|2022-04-21 06:34:00|150732|150642|150731.7|150641.7|150749.5|150659.5|150729.8|150639.8|34
1650522850000|2022-04-21 06:34:10|150736.6|150646.6|150731.9|150641.9|150741.7|150651.7|150721.7|150631.7|36
1650522860000|2022-04-21 06:34:20|150732.3|150642.3|150733.6|150643.6|150736|150646|150718.2|150628.2|39
1650522870000|2022-04-21 06:34:30|150732.1|150642.1|150751.9|150661.9|150756.2|150666.2|150731|150641|37
1650522880000|2022-04-21 06:34:40|150750.8|150660.8|150743|150653|150752.4|150662.4|150741.6|150651.6|35
1650522890000|2022-04-21 06:34:50|150765.2|150675.2|150751.7|150661.7|150765.2|150675.2|150749.9|150659.9|35
1650522900000|2022-04-21 06:35:00|150753|150663|150747.5|150657.5|150753|150663|150745.3|150655.3|30
1650522910000|2022-04-21 06:35:10|150747.1|150657.1|150734.2|150644.2|150747.1|150657.1|150732.1|150642.1|32
1650522920000|2022-04-21 06:35:20|150734|150644|150732.3|150642.3|150735.3|150645.3|150727.7|150637.7|36
1650522930000|2022-04-21 06:35:30|150732.1|150642.1|150739.9|150649.9|150739.9|150649.9|150731.2|150641.2|29
1650522940000|2022-04-21 06:35:40|150740.8|150650.8|150728.3|150638.3|150741.6|150651.6|150727.7|150637.7|36
1650522950000|2022-04-21 06:35:50|150725.8|150635.8|150727.2|150637.2|150737.2|150647.2|150725.8|150635.8|33
1650522960000|2022-04-21 06:36:00|150727.9|150637.9|150733.2|150643.2|150736.2|150646.2|150725.6|150635.6|36
1650522970000|2022-04-21 06:36:10|150732.9|150642.9|150737.5|150647.5|150738.5|150648.5|150725|150635|35
1650522980000|2022-04-21 06:36:20|150737.6|150647.6|150738.7|150648.7|150738.7|150648.7|150730.8|150640.8|35
1650522990000|2022-04-21 06:36:30|150740.6|150650.6|150736.2|150646.2|150758.4|150655.9|150735.6|150628.4|34
1650523000000|2022-04-21 06:36:40|150735.2|150645.2|150740.4|150650.4|150742.9|150652.9|150728.6|150638.6|36
1650523010000|2022-04-21 06:36:50|150740.2|150650.2|150733.1|150643.1|150741.1|150651.1|150731.4|150641.4|33
1650523020000|2022-04-21 06:37:00|150731.2|150641.2|150736.2|150646.2|150739|150649|150725.1|150635.1|36
1650523030000|2022-04-21 06:37:10|150737.1|150647.1|150731.2|150641.2|150737.9|150647.9|150730.9|150640.9|35
1650523040000|2022-04-21 06:37:20|150731.9|150641.9|150723|150633|150732.9|150642.9|150720.5|150630.5|31
1650523050000|2022-04-21 06:37:30|150723.2|150633.2|150687.5|150597.5|150723.2|150633.2|150670.3|150580.3|35
1650523060000|2022-04-21 06:37:40|150707.9|150577.9|150693.1|150603.1|150708.2|150603.1|150686.8|150577.9|33
1650523070000|2022-04-21 06:37:50|150693.3|150603.3|150688.2|150598.2|150693.6|150603.6|150688.2|150598.2|29
1650523080000|2022-04-21 06:38:00|150687.1|150597.1|150686.2|150596.2|150709.6|150604|150685.6|150577.9|32
1650523090000|2022-04-21 06:38:10|150689.7|150599.7|150684.3|150594.3|150702.2|150599.7|150679.7|150572.2|35
1650523100000|2022-04-21 06:38:20|150680.8|150590.8|150674.6|150584.6|150683.5|150593.5|150669.4|150579.4|33
1650523110000|2022-04-21 06:38:30|150674.7|150584.7|150618|150528|150675.1|150585.1|150611.7|150521.7|37
1650523120000|2022-04-21 06:38:40|150615.8|150525.8|150615.7|150525.7|150617.2|150527.2|150614.6|150524.6|24
1650523130000|2022-04-21 06:38:50|150615.1|150525.1|150614.6|150524.6|150615.8|150525.8|150610.8|150520.8|27
1650523140000|2022-04-21 06:39:00|150613.1|150523.1|150579.7|150489.7|150616.1|150526.1|150572.3|150468.2|31
1650523150000|2022-04-21 06:39:10|150584.2|150494.2|150615.8|150525.8|150617.3|150527.3|150580.6|150490.6|34
1650523160000|2022-04-21 06:39:20|150615.3|150525.3|150614.1|150524.1|150620.3|150530.3|150612.2|150522.2|34
1650523170000|2022-04-21 06:39:30|150614.3|150524.3|150614.1|150524.1|150614.9|150524.9|150610.8|150520.8|32
1650523180000|2022-04-21 06:39:40|150614.2|150524.2|150614.8|150524.8|150624.3|150534.3|150612.9|150522.9|32
1650523190000|2022-04-21 06:39:50|150618.8|150528.8|150612|150522|150618.8|150528.8|150608.6|150518.6|29
1650523200000|2022-04-21 06:40:00|150614.1|150524.1|150618.1|150528.1|150625.2|150535.2|150612.5|150522.5|37
1650523210000|2022-04-21 06:40:10|150622.3|150532.3|150621.5|150531.5|150622.3|150532.3|150613.9|150523.9|34
1650523220000|2022-04-21 06:40:20|150621.1|150531.1|150625.6|150535.6|150627.1|150537.1|150620.8|150530.8|30
1650523230000|2022-04-21 06:40:30|150625.7|150535.7|150683.5|150593.5|150683.5|150593.5|150621|150531|31
1650523240000|2022-04-21 06:40:40|150681.6|150591.6|150640.2|150550.2|150681.6|150591.6|150612.9|150522.9|38
1650523250000|2022-04-21 06:40:50|150639.6|150549.6|150631.4|150541.4|150654|150550.2|150629.9|150521.5|36
1650523260000|2022-04-21 06:41:00|150634.5|150544.5|150630.7|150500.7|150641|150551|150607.9|150500.7|37
1650523270000|2022-04-21 06:41:10|150617.3|150527.3|150579.5|150489.5|150631.7|150531.8|150579.5|150479|35
1650523280000|2022-04-21 06:41:20|150591.1|150501.1|150575.4|150485.4|150591.1|150501.1|150574.4|150484.4|30
1650523290000|2022-04-21 06:41:30|150575.9|150485.9|150588|150498|150591.9|150501.9|150575.9|150485.9|33
1650523300000|2022-04-21 06:41:40|150585.5|150495.5|150582.6|150492.6|150586.9|150496.9|150565.3|150475.3|36
1650523310000|2022-04-21 06:41:50|150583.4|150493.4|150566.5|150476.5|150602.5|150493.4|150564.6|150471.9|38
1650523320000|2022-04-21 06:42:00|150567.3|150477.3|150540.2|150450.2|150568.5|150478.5|150531.4|150419.9|37
1650523330000|2022-04-21 06:42:10|150541.8|150451.8|150541|150451|150555.1|150452.5|150525|150413.9|35
1650523340000|2022-04-21 06:42:20|150542.4|150452.4|150532.2|150442.2|150542.4|150452.4|150529.2|150439.2|35
1650523350000|2022-04-21 06:42:30|150535|150445|150500.6|150410.6|150535.2|150445.2|150500.6|150410.6|27
1650523360000|2022-04-21 06:42:40|150493.7|150403.7|150465.3|150375.3|150503.7|150413.7|150458.3|150343.7|38
1650523370000|2022-04-21 06:42:50|150465.1|150375.1|150490.8|150400.8|150510.9|150400.8|150457|150367|33
1650523380000|2022-04-21 06:43:00|150490.1|150400.1|150490.6|150400.6|150519.6|150408|150485.7|150377.3|36
1650523390000|2022-04-21 06:43:10|150490.5|150400.5|150487.1|150397.1|150516.2|150405.5|150485.1|150366.9|34
1650523400000|2022-04-21 06:43:20|150487|150397|150530.7|150440.7|150552.1|150445.3|150486.1|150381|39
1650523410000|2022-04-21 06:43:30|150528.6|150438.6|150503.1|150413.1|150559.1|150455.6|150503.1|150391.6|36
1650523420000|2022-04-21 06:43:40|150507.8|150417.8|150515|150425|150534.7|150427|150501.2|150387.3|35
1650523430000|2022-04-21 06:43:50|150515.8|150425.8|150506.7|150416.7|150519.2|150429.2|150503.5|150413.5|28
1650523440000|2022-04-21 06:44:00|150505.9|150415.9|150512.9|150422.9|150512.9|150422.9|150502.5|150412.5|33
1650523450000|2022-04-21 06:44:10|150516.4|150426.4|150555.2|150425.2|150555.2|150446.5|150516.2|150406.9|33
1650523460000|2022-04-21 06:44:20|150558.1|150428.1|150568.8|150438.8|150586.9|150479.1|150549.4|150428.1|37
1650523470000|2022-04-21 06:44:30|150569.5|150439.5|150550.8|150460.8|150570.8|150461.8|150546.8|150439.5|30
1650523480000|2022-04-21 06:44:40|150550.7|150460.7|150525.6|150435.6|150554|150460.9|150524.6|150412.4|33
1650523490000|2022-04-21 06:44:50|150524.2|150434.2|150548.4|150418.4|150551.5|150437|150523.1|150417.3|34
1650523500000|2022-04-21 06:45:00|150547.9|150417.9|150586|150456|150586|150465.1|150546.8|150416.8|36
1650523510000|2022-04-21 06:45:10|150585.6|150455.6|150603.4|150473.4|150603.5|150484.4|150567.6|150450.6|31
1650523520000|2022-04-21 06:45:20|150604.8|150474.8|150572.1|150442.1|150604.8|150474.8|150535.6|150427.4|36
1650523530000|2022-04-21 06:45:30|150570.5|150440.5|150557.3|150467.3|150575.5|150472|150554.7|150440.5|19
1650523540000|2022-04-21 06:45:40|150561.8|150471.8|150553.3|150463.3|150563.4|150473.4|150552|150462|27
1650523550000|2022-04-21 06:45:50|150554.8|150464.8|150534.4|150404.4|150560.4|150465.3|150529.3|150399.3|36
1650523560000|2022-04-21 06:46:00|150534.3|150404.3|150505|150415|150534.3|150424.4|150501.6|150385.1|22
1650523570000|2022-04-21 06:46:10|150507.2|150417.2|150538.5|150408.5|150545.8|150437.2|150507.2|150399.2|29
1650523580000|2022-04-21 06:46:20|150538.9|150408.9|150530|150440|150557|150440.3|150525.6|150408.5|35
1650523590000|2022-04-21 06:46:30|150552.3|150422.3|150535|150405|150553.5|150434.8|150515.9|150404.2|18
1650523600000|2022-04-21 06:46:40|150539.2|150409.2|150500.3|150410.3|150541.1|150415|150498.9|150392.2|24
1650523610000|2022-04-21 06:46:50|150501.2|150411.2|150500.4|150410.4|150502.7|150412.7|150498.2|150408.2|13
1650523620000|2022-04-21 06:47:00|150501|150411|150532.7|150442.7|150555.5|150446|150501|150397.8|35
1650523630000|2022-04-21 06:47:10|150533.6|150443.6|150550|150420|150550.6|150444.4|150516.8|150407.4|33
1650523640000|2022-04-21 06:47:20|150552.2|150422.2|150529.2|150399.2|150560.6|150447.4|150514.9|150397.6|36
1650523650000|2022-04-21 06:47:30|150527.7|150397.7|150509.7|150419.7|150531.2|150425.5|150509.7|150395.1|21
1650523660000|2022-04-21 06:47:40|150508.6|150418.6|150518.2|150428.2|150538.9|150428.2|150508.6|150397|22
1650523670000|2022-04-21 06:47:50|150520.5|150430.5|150522|150432|150540.3|150434.2|150515.1|150410.3|22
1650523680000|2022-04-21 06:48:00|150522.1|150432.1|150524.3|150434.3|150550.8|150442.6|150521.5|150412.5|33
1650523690000|2022-04-21 06:48:10|150524.5|150434.5|150507.4|150417.4|150524.6|150434.6|150504.4|150414.4|23
1650523700000|2022-04-21 06:48:20|150507.6|150417.6|150499.5|150409.5|150507.6|150417.6|150499.5|150409.5|23
1650523710000|2022-04-21 06:48:30|150496.6|150406.6|150521.3|150391.3|150525.6|150420.1|150495.2|150387.3|35
1650523720000|2022-04-21 06:48:40|150519.7|150389.7|150501.1|150411.1|150521.6|150411.9|150497.5|150388.1|34
1650523730000|2022-04-21 06:48:50|150499.6|150409.6|150527.7|150397.7|150531.4|150422.2|150499.6|150394.1|30
1650523740000|2022-04-21 06:49:00|150530.2|150400.2|150521.7|150431.7|150533.2|150432.6|150510.7|150399.9|31
1650523750000|2022-04-21 06:49:10|150521.5|150431.5|150528|150438|150528|150438|150521.5|150431.5|31
1650523760000|2022-04-21 06:49:20|150526.8|150436.8|150567.1|150437.1|150570.4|150457.7|150524.6|150434.6|31
1650523770000|2022-04-21 06:49:30|150566.5|150436.5|150565.5|150435.5|150569.5|150439.5|150564.6|150434.6|30
1650523780000|2022-04-21 06:49:40|150564.4|150434.4|150547|150417|150567.1|150442.3|150532.3|150413.5|34
1650523790000|2022-04-21 06:49:50|150548.8|150458.8|150599.3|150469.3|150610.2|150503.4|150548.8|150458.8|29
1650523800000|2022-04-21 06:50:00|150593.2|150463.2|150595.7|150465.7|150635.6|150470.7|150593.2|150423.1|17
1650523810000|2022-04-21 06:50:10|150595.9|150465.9|150596.1|150466.1|150599|150469|150595|150465|16
1650523820000|2022-04-21 06:50:20|150596|150466|150600.8|150470.8|150600.8|150470.8|150595.6|150465.6|14
1650523830000|2022-04-21 06:50:30|150601.3|150471.3|150616.9|150486.9|150618.3|150506.1|150585.6|150471.3|31
1650523840000|2022-04-21 06:50:40|150619.5|150489.5|150599.1|150469.1|150621.4|150506|150596|150469.1|33
1650523850000|2022-04-21 06:50:50|150597.8|150467.8|150598.1|150468.1|150601.3|150471.3|150595.1|150465.1|24
1650523860000|2022-04-21 06:51:00|150599|150469|150605.5|150475.5|150606.2|150476.2|150598.9|150468.9|21
1650523870000|2022-04-21 06:51:10|150604.8|150474.8|150604.2|150474.2|150605.7|150475.7|150604|150474|23
1650523880000|2022-04-21 06:51:20|150604.7|150474.7|150607.4|150477.4|150607.6|150477.6|150604.1|150474.1|22
1650523890000|2022-04-21 06:51:30|150608|150478|150607.8|150477.8|150618.7|150496.7|150583.1|150474.5|14
1650523900000|2022-04-21 06:51:40|150604.9|150474.9|150575.4|150485.4|150606.4|150485.8|150575.4|150464.8|21
1650523910000|2022-04-21 06:51:50|150597.5|150467.5|150614.8|150484.8|150616.2|150506.2|150586.7|150465.1|30
1650523920000|2022-04-21 06:52:00|150614.7|150484.7|150636.5|150506.5|150639.3|150527.8|150613.5|150484.5|35
1650523930000|2022-04-21 06:52:10|150638.6|150508.6|150634.9|150504.9|150639|150509|150634.9|150504.9|33
1650523940000|2022-04-21 06:52:20|150635.6|150505.6|150644.7|150514.7|150646.7|150531.5|150621.5|150504.2|26
1650523950000|2022-04-21 06:52:30|150634|150544|150625.4|150535.4|150658.6|150547.8|150625.3|150500.3|31
1650523960000|2022-04-21 06:52:40|150627.3|150537.3|150644.7|150514.7|150646.4|150537.4|150623.3|150514.7|18
1650523970000|2022-04-21 06:52:50|150645.5|150515.5|150652|150522|150652|150522|150635.2|150505.2|26
1650523980000|2022-04-21 06:53:00|150651.6|150521.6|150653.4|150523.4|150653.7|150523.7|150637|150507|28
1650523990000|2022-04-21 06:53:10|150651.9|150561.9|150707.9|150577.9|150707.9|150593.3|150651.9|150561.9|27
1650524000000|2022-04-21 06:53:20|150707.7|150577.7|150708.2|150578.2|150711.4|150581.4|150707.7|150577.7|25
1650524010000|2022-04-21 06:53:30|150707.5|150577.5|150682.9|150552.9|150709|150585.5|150665.1|150552.9|25
1650524020000|2022-04-21 06:53:40|150683.7|150553.7|150681.6|150551.6|150684|150573.1|150660.7|150549.6|17
1650524030000|2022-04-21 06:53:50|150681.4|150551.4|150680|150550|150684.7|150554.7|150680|150550|12
1650524040000|2022-04-21 06:54:00|150680.1|150550.1|150681.4|150551.4|150681.6|150551.6|150679.6|150549.6|11
1650524050000|2022-04-21 06:54:10|150680.5|150550.5|150661.2|150571.2|150680.9|150571.6|150659.4|150548.1|11
1650524060000|2022-04-21 06:54:20|150660.6|150570.6|150685.1|150555.1|150685.1|150572.5|150659.3|150543.6|12
1650524070000|2022-04-21 06:54:30|150663.4|150573.4|150697.2|150567.2|150701.1|150592.1|150663.4|150564.7|20
1650524080000|2022-04-21 06:54:40|150697.8|150567.8|150692|150562|150697.8|150583.2|150671.9|150559.1|26
1650524090000|2022-04-21 06:54:50|150695.8|150565.8|150681.7|150551.7|150697.6|150582.3|150661.7|150551.7|27
1650524100000|2022-04-21 06:55:00|150667.5|150577.5|150676.8|150546.8|150683.2|150577.5|150660.8|150543.3|21
1650524110000|2022-04-21 06:55:10|150672.4|150542.4|150653.3|150563.3|150673|150564.4|150650.9|150541.9|21
1650524120000|2022-04-21 06:55:20|150654.8|150564.8|150655.8|150565.8|150670.7|150566.1|150648.3|150539.8|31
1650524130000|2022-04-21 06:55:30|150656.6|150566.6|150661.3|150571.3|150682.1|150573.7|150656.5|150546|30
1650524140000|2022-04-21 06:55:40|150662.2|150572.2|150660.3|150570.3|150663.3|150573.3|150657.1|150567.1|17
1650524150000|2022-04-21 06:55:50|150660.7|150570.7|150694.4|150564.4|150697.7|150582.5|150660.7|150563.1|18
1650524160000|2022-04-21 06:56:00|150693|150563|150712.3|150582.3|150716.6|150598.8|150677.4|150562.8|25
1650524170000|2022-04-21 06:56:10|150710.6|150580.6|150709.9|150579.9|150713.2|150591.8|150681.8|150575.1|18
1650524180000|2022-04-21 06:56:20|150708|150578|150707.8|150577.8|150714.7|150600.5|150690.5|150575.3|28
1650524190000|2022-04-21 06:56:30|150708.1|150578.1|150686.8|150556.8|150708.1|150592.2|150674.2|150556.8|23
1650524200000|2022-04-21 06:56:40|150692.1|150562.1|150683.6|150553.6|150694.3|150575.9|150663.7|150550.9|34
1650524210000|2022-04-21 06:56:50|150684.4|150554.4|150680.9|150550.9|150687.2|150557.2|150680.7|150550.7|32
1650524220000|2022-04-21 06:57:00|150680.5|150550.5|150656.2|150566.2|150680.6|150568.3|150655.9|150548.3|21
1650524230000|2022-04-21 06:57:10|150655.6|150565.6|150657.1|150567.1|150658.1|150568.1|150655.6|150565.6|16
1650524240000|2022-04-21 06:57:20|150657.4|150567.4|150655.8|150565.8|150659.6|150569.6|150655.8|150565.8|13
1650524250000|2022-04-21 06:57:30|150658.4|150568.4|150674.7|150584.7|150675.8|150585.8|150657|150567|26
1650524260000|2022-04-21 06:57:40|150678.1|150588.1|150674.6|150584.6|150678.1|150588.1|150671.3|150581.3|26
1650524270000|2022-04-21 06:57:50|150676.1|150586.1|150676.5|150586.5|150680|150590|150673.4|150583.4|18
1650524280000|2022-04-21 06:58:00|150676.1|150586.1|150677.2|150587.2|150678.9|150588.9|150671.4|150581.4|31
1650524290000|2022-04-21 06:58:10|150677.3|150587.3|150705.7|150615.7|150711|150621|150675.7|150585.7|26
1650524300000|2022-04-21 06:58:20|150705.4|150615.4|150710.5|150620.5|150716.2|150626.2|150705.4|150615.4|31
1650524310000|2022-04-21 06:58:30|150710.6|150620.6|150715.6|150625.6|150727.2|150637.2|150706.7|150616.7|33
1650524320000|2022-04-21 06:58:40|150717.4|150627.4|150723.6|150633.6|150725.1|150635.1|150716.8|150626.8|30
1650524330000|2022-04-21 06:58:50|150713.2|150623.2|150723.3|150633.3|150724.1|150634.1|150711.8|150621.8|31
1650524340000|2022-04-21 06:59:00|150724.4|150634.4|150725.8|150635.8|150726.8|150636.8|150720.9|150630.9|23
1650524350000|2022-04-21 06:59:10|150723.9|150633.9|150724.3|150634.3|150725.9|150635.9|150720.5|150630.5|24
1650524360000|2022-04-21 06:59:20|150723.5|150633.5|150713.6|150623.6|150724|150634|150713.6|150623.6|25
1650524370000|2022-04-21 06:59:30|150719|150629|150715.9|150625.9|150724.8|150634.8|150714.9|150624.9|17
1650524380000|2022-04-21 06:59:40|150716.1|150626.1|150714.6|150624.6|150718.1|150628.1|150713.7|150623.7|18
1650524390000|2022-04-21 06:59:50|150715.7|150625.7|150707.1|150617.1|150715.7|150625.7|150704.7|150614.7|24
1650524400000|2022-04-21 07:00:00|150705.1|150615.1|150719|150629|150722.7|150632.7|150705.1|150615.1|31
1650524410000|2022-04-21 07:00:10|150717.9|150627.9|150731.9|150641.9|150731.9|150641.9|150717.9|150627.9|32
1650524420000|2022-04-21 07:00:20|150732.8|150642.8|150756.3|150666.3|150757.8|150667.8|150731.6|150641.6|33
1650524430000|2022-04-21 07:00:30|150755.9|150665.9|150751.5|150661.5|150763.9|150673.9|150746.5|150656.5|35
1650524440000|2022-04-21 07:00:40|150751.6|150661.6|150745.2|150655.2|150751.6|150661.6|150743.4|150653.4|25
1650524450000|2022-04-21 07:00:50|150746.5|150656.5|150756.5|150666.5|150767|150677|150746.5|150656.5|37
1650524460000|2022-04-21 07:01:00|150758.9|150668.9|150767.9|150677.9|150773.3|150683.3|150754.4|150664.4|38
1650524470000|2022-04-21 07:01:10|150768.3|150678.3|150771.1|150681.1|150774|150684|150768.3|150678.3|37
1650524480000|2022-04-21 07:01:20|150771.8|150681.8|150791|150701|150793.7|150703.7|150768.3|150678.3|36
1650524490000|2022-04-21 07:01:30|150793|150703|150839.6|150749.6|150842.4|150752.4|150786.2|150696.2|30
1650524500000|2022-04-21 07:01:40|150840|150750|150836.3|150746.3|150840|150750|150832.1|150742.1|27
1650524510000|2022-04-21 07:01:50|150834.1|150744.1|150870.7|150780.7|150870.7|150780.7|150832.3|150742.3|36
1650524520000|2022-04-21 07:02:00|150871.7|150781.7|150922.9|150832.9|150925.9|150835.9|150871.7|150781.7|36
1650524530000|2022-04-21 07:02:10|150920.9|150830.9|150954.1|150864.1|150996.4|150906.4|150920.9|150830.9|39
1650524540000|2022-04-21 07:02:20|150954.6|150864.6|150990.4|150900.4|150990.4|150900.4|150954.6|150864.6|35
1650524550000|2022-04-21 07:02:30|150987.1|150897.1|151015.4|150925.4|151018.6|150928.6|150987.1|150897.1|36
1650524560000|2022-04-21 07:02:40|151015.8|150925.8|150973.7|150883.7|151016.8|150926.8|150971.4|150881.4|31
1650524570000|2022-04-21 07:02:50|150975.1|150885.1|150975|150885|150980.4|150890.4|150970.2|150880.2|32
1650524580000|2022-04-21 07:03:00|150975.6|150885.6|150983.9|150893.9|150983.9|150893.9|150973|150883|38
1650524590000|2022-04-21 07:03:10|150982.9|150892.9|150999.7|150909.7|151003|150913|150967.6|150877.6|39
1650524600000|2022-04-21 07:03:20|150993.5|150903.5|150996.3|150906.3|150999.8|150909.8|150993.5|150903.5|32
1650524610000|2022-04-21 07:03:30|150996.4|150906.4|151008.3|150918.3|151012|150922|150996|150906|35
1650524620000|2022-04-21 07:03:40|151007.4|150917.4|151007.4|150917.4|151013|150923|151004.8|150914.8|33
1650524630000|2022-04-21 07:03:50|151010.1|150920.1|151011.3|150921.3|151015|150925|151007|150917|30
1650524640000|2022-04-21 07:04:00|151010.7|150920.7|151063.8|150973.8|151070.4|150980.4|151010.7|150920.7|32
1650524650000|2022-04-21 07:04:10|151062.9|150972.9|151112.4|150982.4|151112.4|151009.2|151062.4|150972.4|32
1650524660000|2022-04-21 07:04:20|151109.7|151019.7|151299.1|151169.1|151301.5|151183.9|151109.7|151019.7|39
1650524670000|2022-04-21 07:04:30|151298.1|151168.1|151253.7|151123.7|151298.1|151168.1|151228.5|151116.4|35
1650524680000|2022-04-21 07:04:40|151258.3|151128.3|151252.9|151122.9|151259.2|151143.1|151215.4|151107.8|27
1650524690000|2022-04-21 07:04:50|151253.3|151123.3|151300|151170|151302.7|151187.4|151252.9|151122.9|24
1650524700000|2022-04-21 07:05:00|151276.8|151186.8|151307.6|151177.6|151310.2|151194.8|151275.5|151167.3|35
1650524710000|2022-04-21 07:05:10|151310.3|151180.3|151283.2|151193.2|151310.3|151205.8|151255.4|151156.3|36
1650524720000|2022-04-21 07:05:20|151306.5|151176.5|151289.9|151199.9|151306.5|151201.2|151283.4|151173.6|27
1650524730000|2022-04-21 07:05:30|151308.4|151178.4|151318|151228|151318|151228|151283.6|151177.7|38
1650524740000|2022-04-21 07:05:40|151319.1|151229.1|151275.8|151185.8|151319.1|151229.1|151269.8|151167.4|39
1650524750000|2022-04-21 07:05:50|151265|151175|151248.2|151118.2|151267.6|151177.6|151218.6|151114|38
1650524760000|2022-04-21 07:06:00|151246.2|151116.2|151231.2|151101.2|151248.6|151118.9|151208.9|151101.2|38
1650524770000|2022-04-21 07:06:10|151235|151105|151225.6|151095.6|151236.8|151106.8|151222.5|151092.5|33
1650524780000|2022-04-21 07:06:20|151223.8|151093.8|151184.1|151054.1|151225.7|151095.7|151179.8|151049.8|34
1650524790000|2022-04-21 07:06:30|151183|151053|151189.4|151059.4|151196.2|151066.2|151183|151053|37
1650524800000|2022-04-21 07:06:40|151191.9|151061.9|151213.8|151083.8|151213.8|151095.9|151169.3|151055.5|34
1650524810000|2022-04-21 07:06:50|151212.4|151082.4|151271.4|151141.4|151277.4|151154.9|151211.4|151081.4|34
1650524820000|2022-04-21 07:07:00|151269.8|151139.8|151282|151152|151286.1|151181.5|151255.5|151139.8|38
1650524830000|2022-04-21 07:07:10|151282.3|151152.3|151291.2|151161.2|151297.9|151181.9|151264.6|151152.2|34
1650524840000|2022-04-21 07:07:20|151290.3|151160.3|151294.7|151164.7|151294.7|151183.5|151262.9|151156.2|37
1650524850000|2022-04-21 07:07:30|151293.6|151163.6|151291.6|151161.6|151294.4|151164.4|151289.2|151159.2|30
1650524860000|2022-04-21 07:07:40|151291.4|151161.4|151342.5|151212.5|151350.2|151240.1|151279.6|151161.4|39
1650524870000|2022-04-21 07:07:50|151344.6|151214.6|151345.6|151215.6|151345.8|151228.5|151318.5|151200.9|36
1650524880000|2022-04-21 07:08:00|151342.1|151212.1|151329.6|151239.6|151350.3|151241|151320.9|151211|38
1650524890000|2022-04-21 07:08:10|151328.3|151238.3|151371.5|151281.5|151398.1|151295.3|151324.3|151213.4|38
1650524900000|2022-04-21 07:08:20|151372.3|151282.3|151403.7|151273.7|151444.5|151332.2|151361.7|151257|38
1650524910000|2022-04-21 07:08:30|151388.1|151298.1|151320.2|151230.2|151401.9|151298.1|151313.1|151223.1|39
1650524920000|2022-04-21 07:08:40|151322.8|151232.8|151310.9|151220.9|151346.8|151232.8|151310.9|151204.7|36
1650524930000|2022-04-21 07:08:50|151312.8|151222.8|151321.1|151231.1|151342.5|151236.2|151306.8|151199.3|38
1650524940000|2022-04-21 07:09:00|151319.6|151229.6|151371.9|151241.9|151373.8|151265.8|151319.6|151229.6|37
1650524950000|2022-04-21 07:09:10|151371|151241|151338.9|151248.9|151376.5|151248.9|151316.8|151204|38
1650524960000|2022-04-21 07:09:20|151350.1|151220.1|151395.6|151265.6|151398.1|151276.9|151319.2|151209.6|40
1650524970000|2022-04-21 07:09:30|151394.7|151264.7|151396|151266|151407.7|151296|151370.6|151259.1|38
1650524980000|2022-04-21 07:09:40|151394.9|151264.9|151401.5|151271.5|151403.8|151273.8|151394.3|151264.3|36
1650524990000|2022-04-21 07:09:50|151401.7|151271.7|151402.5|151272.5|151404.6|151287.4|151374.7|151266|39
1650525000000|2022-04-21 07:10:00|151367.2|151277.2|151386.9|151256.9|151396.8|151277.2|151362.3|151253.7|39
1650525010000|2022-04-21 07:10:10|151375.9|151245.9|151388|151298|151444.2|151322.8|151357|151245.9|37
1650525020000|2022-04-21 07:10:20|151385.2|151295.2|151400.4|151310.4|151407.8|151317.8|151379|151289|40
1650525030000|2022-04-21 07:10:30|151403.6|151313.6|151432.1|151342.1|151439.2|151349.2|151398.7|151308.7|35
1650525040000|2022-04-21 07:10:40|151438.1|151348.1|151429.8|151339.8|151439.4|151349.4|151427|151337|26
1650525050000|2022-04-21 07:10:50|151373.7|151283.7|151373.2|151283.2|151390.9|151284.1|151359.2|151253.9|36
1650525060000|2022-04-21 07:11:00|151372.2|151282.2|151406.2|151316.2|151407.6|151317.6|151363.3|151260.7|36
1650525070000|2022-04-21 07:11:10|151407.3|151317.3|151422.3|151292.3|151433.1|151330.8|151371.9|151281.9|36
1650525080000|2022-04-21 07:11:20|151403|151313|151427.8|151337.8|151427.8|151337.8|151403|151313|38
1650525090000|2022-04-21 07:11:30|151427.7|151337.7|151448.8|151318.8|151449.9|151337.7|151422.5|151315.4|23
1650525100000|2022-04-21 07:11:40|151448.9|151318.9|151430.1|151340.1|151448.9|151345.4|151426.2|151318.9|35
1650525110000|2022-04-21 07:11:50|151429.2|151339.2|151435.4|151345.4|151435.4|151345.4|151427.1|151337.1|33
1650525120000|2022-04-21 07:12:00|151435.2|151345.2|151480.3|151350.3|151483.7|151370.3|151435.2|151345.2|35
1650525130000|2022-04-21 07:12:10|151483.1|151353.1|151461.9|151371.9|151483.3|151378.8|151455.9|151350.5|33
1650525140000|2022-04-21 07:12:20|151463.5|151373.5|151470.3|151380.3|151470.3|151380.3|151455.4|151365.4|38
1650525150000|2022-04-21 07:12:30|151473.1|151383.1|151470.6|151380.6|151474.8|151384.8|151460.9|151370.9|37
1650525160000|2022-04-21 07:12:40|151470.7|151380.7|151467.3|151377.3|151493.5|151380.7|151461|151354.3|34
1650525170000|2022-04-21 07:12:50|151467.1|151377.1|151466.7|151376.7|151472.1|151382.1|151463.5|151373.5|34
1650525180000|2022-04-21 07:13:00|151465.1|151375.1|151465.1|151375.1|151469.3|151379.3|151450.1|151360.1|32
1650525190000|2022-04-21 07:13:10|151463.9|151373.9|151439.6|151349.6|151475.9|151385.9|151439.6|151336.7|38
1650525200000|2022-04-21 07:13:20|151436.4|151346.4|151430.8|151340.8|151466|151376|151430.7|151340.7|39
1650525210000|2022-04-21 07:13:30|151430.5|151340.5|151430.9|151340.9|151437.3|151347.3|151428.7|151338.7|38
1650525220000|2022-04-21 07:13:40|151430.2|151340.2|151427.2|151337.2|151435|151345|151422.8|151332.8|33
1650525230000|2022-04-21 07:13:50|151429.7|151339.7|151427.8|151337.8|151436.1|151346.1|151422.9|151332.9|37
1650525240000|2022-04-21 07:14:00|151431.3|151341.3|151428.4|151338.4|151433.9|151343.9|151425.5|151335.5|30
1650525250000|2022-04-21 07:14:10|151432.3|151342.3|151426.9|151336.9|151433.8|151343.8|151426.1|151336.1|26
1650525260000|2022-04-21 07:14:20|151427.6|151337.6|151429.2|151339.2|151433.8|151343.8|151427.6|151337.6|20
1650525270000|2022-04-21 07:14:30|151428.7|151338.7|151433.2|151343.2|151436.4|151346.4|151425.3|151335.3|32
1650525280000|2022-04-21 07:14:40|151433.7|151343.7|151431.6|151341.6|151434.9|151344.9|151424.7|151334.7|23
1650525290000|2022-04-21 07:14:50|151428.3|151338.3|151427.3|151337.3|151430.6|151340.6|151423.5|151333.5|21
1650525300000|2022-04-21 07:15:00|151427.7|151337.7|151424.7|151334.7|151440.3|151338.7|151414.9|151310.3|32
1650525310000|2022-04-21 07:15:10|151427.8|151337.8|151421.8|151331.8|151427.8|151337.8|151417.5|151327.5|32
1650525320000|2022-04-21 07:15:20|151420.8|151330.8|151328.8|151238.8|151421.7|151331.7|151328.8|151220.7|36
1650525330000|2022-04-21 07:15:30|151329.3|151239.3|151325.2|151235.2|151331.6|151241.6|151323.2|151233.2|36
1650525340000|2022-04-21 07:15:40|151326|151236|151329.5|151239.5|151331.4|151241.4|151325.5|151235.5|22
1650525350000|2022-04-21 07:15:50|151328.6|151238.6|151328.5|151238.5|151362.7|151259.1|151322.6|151220.6|36
1650525360000|2022-04-21 07:16:00|151332.7|151242.7|151331.1|151241.1|151340|151250|151331.1|151241.1|38
1650525370000|2022-04-21 07:16:10|151341.8|151251.8|151420.6|151330.6|151426|151336|151333.7|151227.2|37
1650525380000|2022-04-21 07:16:20|151420.3|151330.3|151428.2|151338.2|151432.8|151342.8|151415.8|151325.8|37
1650525390000|2022-04-21 07:16:30|151424.5|151334.5|151434|151344|151451.3|151347.8|151424.5|151321.3|39
1650525400000|2022-04-21 07:16:40|151433.3|151343.3|151432.7|151342.7|151438.1|151348.1|151427.2|151337.2|36
1650525410000|2022-04-21 07:16:50|151432.1|151342.1|151470|151380|151472.2|151382.2|151423.4|151321.7|39
1650525420000|2022-04-21 07:17:00|151469.8|151379.8|151561.2|151471.2|151637.9|151547.9|151469.8|151379.8|36
1650525430000|2022-04-21 07:17:10|151553|151463|151573.5|151483.5|151580|151490|151544.4|151439.2|40
1650525440000|2022-04-21 07:17:20|151570.5|151480.5|151555.5|151465.5|151578.9|151488.9|151540.9|151450.9|37
1650525450000|2022-04-21 07:17:30|151554.4|151464.4|151474.5|151384.5|151555.5|151465.5|151471.3|151381.3|38
1650525460000|2022-04-21 07:17:40|151471.6|151381.6|151445.4|151355.4|151476|151386|151429.8|151339.8|35
1650525470000|2022-04-21 07:17:50|151446.5|151356.5|151451.8|151361.8|151470.8|151371.5|151441.6|151339.8|39
1650525480000|2022-04-21 07:18:00|151451|151361|151460.6|151370.6|151474.8|151372|151443.9|151344.8|40
1650525490000|2022-04-21 07:18:10|151461.1|151371.1|151428.3|151338.3|151461.6|151371.6|151425.9|151335.9|39
1650525500000|2022-04-21 07:18:20|151423.3|151333.3|151419.2|151329.2|151429.1|151339.1|151417.1|151327.1|35
1650525510000|2022-04-21 07:18:30|151420|151330|151455.7|151365.7|151461.2|151371.2|151420|151330|39
1650525520000|2022-04-21 07:18:40|151456.1|151366.1|151472.7|151382.7|151479.2|151389.2|151454.2|151364.2|39
1650525530000|2022-04-21 07:18:50|151473|151383|151472.9|151382.9|151480.6|151390.6|151467.4|151377.4|35
1650525540000|2022-04-21 07:19:00|151473.6|151383.6|151565.5|151475.5|151572.2|151482.2|151473.6|151383.6|38
1650525550000|2022-04-21 07:19:10|151565.2|151475.2|151524.3|151434.3|151568.2|151478.2|151524.2|151434.2|40
1650525560000|2022-04-21 07:19:20|151528.9|151438.9|151523.6|151433.6|151531.5|151441.5|151520.3|151430.3|36
1650525570000|2022-04-21 07:19:30|151527.4|151437.4|151642.9|151552.9|151643.5|151553.5|151522.2|151432.2|39
1650525580000|2022-04-21 07:19:40|151642.5|151552.5|151642.5|151552.5|151643.9|151553.9|151630.6|151540.6|39
1650525590000|2022-04-21 07:19:50|151639|151549|151675.5|151585.5|151679|151589|151639|151549|37
1650525600000|2022-04-21 07:20:00|151668.3|151578.3|151680.4|151590.4|151683.1|151593.1|151663.4|151573.4|37
1650525610000|2022-04-21 07:20:10|151669.4|151579.4|151736.1|151646.1|151739.9|151649.9|151668.6|151578.6|36
1650525620000|2022-04-21 07:20:20|151735.3|151645.3|151806.6|151716.6|151812.5|151722.5|151734.2|151644.2|33
1650525630000|2022-04-21 07:20:30|151814.4|151724.4|151778.5|151688.5|151814.4|151724.4|151768.1|151678.1|40
1650525640000|2022-04-21 07:20:40|151776.8|151686.8|151777.9|151687.9|151783.5|151693.5|151771.4|151681.4|28
1650525650000|2022-04-21 07:20:50|151777.7|151687.7|151743.2|151653.2|151779.4|151689.4|151733.3|151643.3|36
1650525660000|2022-04-21 07:21:00|151742.8|151652.8|151717.5|151627.5|151746.2|151656.2|151716.8|151626.8|37
1650525670000|2022-04-21 07:21:10|151724.8|151634.8|151708.1|151618.1|151729.1|151639.1|151696.5|151606.5|37
1650525680000|2022-04-21 07:21:20|151707.1|151617.1|151708|151618|151733.6|151633.1|151699.6|151603.6|34
1650525690000|2022-04-21 07:21:30|151711.6|151621.6|151738.9|151648.9|151740.3|151650.3|151710.3|151620.3|36
1650525700000|2022-04-21 07:21:40|151739.7|151649.7|151812|151722|151815.8|151725.8|151731.5|151641.5|34
1650525710000|2022-04-21 07:21:50|151813.2|151723.2|151819.3|151729.3|151848.6|151734.7|151813.2|151706.1|37
1650525720000|2022-04-21 07:22:00|151820|151730|151791.2|151701.2|151833.9|151730|151791.2|151692.3|40
1650525730000|2022-04-21 07:22:10|151792.5|151702.5|151798.4|151708.4|151823.2|151733.2|151785.8|151695.8|38
1650525740000|2022-04-21 07:22:20|151803|151713|151797.1|151707.1|151813.5|151723.5|151797.1|151707.1|38
1650525750000|2022-04-21 07:22:30|151789.2|151699.2|151809|151719|151811.1|151721.1|151781|151691|36
1650525760000|2022-04-21 07:22:40|151795.6|151705.6|151715.4|151625.4|151797.6|151707.6|151715.4|151625.4|38
1650525770000|2022-04-21 07:22:50|151714.9|151624.9|151684.1|151594.1|151714.9|151624.9|151666.5|151576.5|38
1650525780000|2022-04-21 07:23:00|151681.8|151591.8|151684.5|151594.5|151698.8|151608.8|151677.7|151587.7|37
1650525790000|2022-04-21 07:23:10|151683.5|151593.5|151682.4|151592.4|151708.8|151618.8|151676.4|151586.4|38
1650525800000|2022-04-21 07:23:20|151680.6|151590.6|151685.8|151595.8|151693.4|151603.4|151673.2|151583.2|35
1650525810000|2022-04-21 07:23:30|151685.9|151595.9|151693.2|151603.2|151693.2|151603.2|151660.9|151570.9|38
1650525820000|2022-04-21 07:23:40|151695.4|151605.4|151690.7|151600.7|151717.8|151627.8|151688.5|151598.5|37
1650525830000|2022-04-21 07:23:50|151688.2|151598.2|151737.2|151647.2|151737.3|151647.3|151687|151597|32
1650525840000|2022-04-21 07:24:00|151738.9|151648.9|151735.3|151645.3|151767.9|151677.9|151730.8|151640.8|38
1650525850000|2022-04-21 07:24:10|151733|151643|151711.3|151621.3|151733|151643|151697.8|151607.8|36
1650525860000|2022-04-21 07:24:20|151714.1|151624.1|151698.7|151608.7|151716|151626|151698.7|151608.7|31
1650525870000|2022-04-21 07:24:30|151698.8|151608.8|151687.6|151597.6|151707.9|151617.9|151678.6|151588.6|34
1650525880000|2022-04-21 07:24:40|151686.7|151596.7|151684.4|151594.4|151689.4|151599.4|151666.7|151576.7|36
1650525890000|2022-04-21 07:24:50|151683.8|151593.8|151664.1|151574.1|151694.6|151604.6|151641.9|151551.9|39
1650525900000|2022-04-21 07:25:00|151670.7|151580.7|151680.9|151590.9|151684.1|151594.1|151666.6|151576.6|36
1650525910000|2022-04-21 07:25:10|151681.8|151591.8|151667.8|151577.8|151681.8|151591.8|151637.2|151547.2|37
1650525920000|2022-04-21 07:25:20|151667.6|151577.6|151671.4|151581.4|151671.8|151581.8|151663.3|151573.3|33
1650525930000|2022-04-21 07:25:30|151670|151580|151671.8|151581.8|151677.1|151587.1|151666.7|151576.7|35
1650525940000|2022-04-21 07:25:40|151670.1|151580.1|151636.2|151546.2|151673.9|151583.9|151630.1|151540.1|34
1650525950000|2022-04-21 07:25:50|151637.2|151547.2|151642.6|151552.6|151642.6|151552.6|151634.4|151544.4|37
1650525960000|2022-04-21 07:26:00|151638.7|151548.7|151659.8|151569.8|151688.5|151598.5|151626.2|151536.2|36
1650525970000|2022-04-21 07:26:10|151662.9|151572.9|151608.2|151518.2|151662.9|151572.9|151599.4|151509.4|35
1650525980000|2022-04-21 07:26:20|151606.5|151516.5|151610.8|151520.8|151627.8|151537.8|151581.6|151491.6|37
1650525990000|2022-04-21 07:26:30|151611.5|151521.5|151605.4|151515.4|151611.5|151521.5|151600|151510|31
1650526000000|2022-04-21 07:26:40|151606.7|151516.7|151613.9|151523.9|151620.4|151530.4|151602|151512|25
1650526010000|2022-04-21 07:26:50|151618.2|151528.2|151614.1|151524.1|151624.7|151534.7|151614.1|151524.1|31
1650526020000|2022-04-21 07:27:00|151612.4|151522.4|151610|151520|151615.7|151525.7|151606.2|151516.2|26
1650526030000|2022-04-21 07:27:10|151608|151518|151590.9|151500.9|151611.6|151521.6|151590.9|151500.9|28
1650526040000|2022-04-21 07:27:20|151591.4|151501.4|151589.4|151499.4|151594.7|151504.7|151588.4|151498.4|26
1650526050000|2022-04-21 07:27:30|151588.8|151498.8|151590.6|151500.6|151593|151503|151588.6|151498.6|29
1650526060000|2022-04-21 07:27:40|151589.3|151499.3|151590.5|151500.5|151591.4|151501.4|151585.8|151495.8|29
1650526070000|2022-04-21 07:27:50|151585.7|151495.7|151547.2|151457.2|151585.7|151495.7|151541.8|151451.8|33
1650526080000|2022-04-21 07:28:00|151545.7|151455.7|151533.4|151443.4|151547.7|151457.7|151527.2|151437.2|28
1650526090000|2022-04-21 07:28:10|151534.3|151444.3|151534.9|151444.9|151537.1|151447.1|151532.7|151442.7|24
1650526100000|2022-04-21 07:28:20|151535.4|151445.4|151533.5|151443.5|151537.8|151447.8|151532.4|151442.4|25
1650526110000|2022-04-21 07:28:30|151534.3|151444.3|151535|151445|151536.6|151446.6|151533.1|151443.1|18
1650526120000|2022-04-21 07:28:40|151534.9|151444.9|151536.1|151446.1|151536.8|151446.8|151529.1|151439.1|17
1650526130000|2022-04-21 07:28:50|151536.7|151446.7|151529.9|151439.9|151538.5|151448.5|151528.8|151438.8|24
1650526140000|2022-04-21 07:29:00|151530|151440|151533|151443|151534.1|151444.1|151529.3|151439.3|18
1650526150000|2022-04-21 07:29:10|151535.2|151445.2|151528.8|151438.8|151541.1|151451.1|151528.8|151438.8|23
1650526160000|2022-04-21 07:29:20|151529.2|151439.2|151529.9|151439.9|151530|151440|151527.6|151437.6|19
1650526170000|2022-04-21 07:29:30|151529.1|151439.1|151528.2|151438.2|151529.6|151439.6|151527|151437|17
1650526180000|2022-04-21 07:29:40|151528.4|151438.4|151528.5|151438.5|151530.3|151440.3|151527.8|151437.8|24
1650526190000|2022-04-21 07:29:50|151528.4|151438.4|151527.6|151437.6|151534.4|151444.4|151527|151437|14
1650526200000|2022-04-21 07:30:00|151527.5|151437.5|151549.1|151459.1|151552.1|151462.1|151525.6|151435.6|27
1650526210000|2022-04-21 07:30:10|151549.2|151459.2|151551.1|151461.1|151555.3|151465.3|151549.2|151459.2|23
1650526220000|2022-04-21 07:30:20|151550.7|151460.7|151553.9|151463.9|151558.7|151468.7|151550.7|151460.7|31
1650526230000|2022-04-21 07:30:30|151555.8|151465.8|151602|151512|151602|151512|151554.9|151464.9|33
1650526240000|2022-04-21 07:30:40|151602.3|151512.3|151598|151508|151604.2|151514.2|151594.7|151504.7|23
1650526250000|2022-04-21 07:30:50|151597.2|151507.2|151598.6|151508.6|151603.7|151513.7|151596.8|151506.8|26
1650526260000|2022-04-21 07:31:00|151602.2|151512.2|151679.1|151589.1|151684|151594|151599.9|151509.9|30
1650526270000|2022-04-21 07:31:10|151678.8|151588.8|151682.4|151592.4|151685.4|151595.4|151677.8|151587.8|33
1650526280000|2022-04-21 07:31:20|151681.9|151591.9|151674.7|151584.7|151683.5|151593.5|151673|151583|32
1650526290000|2022-04-21 07:31:30|151676.1|151586.1|151669.4|151579.4|151679|151589|151669.4|151579.4|34
1650526300000|2022-04-21 07:31:40|151671.2|151581.2|151725.9|151635.9|151732.6|151642.6|151671.2|151581.2|32
1650526310000|2022-04-21 07:31:50|151724.6|151634.6|151741.6|151651.6|151743.6|151653.6|151723.5|151633.5|36
1650526320000|2022-04-21 07:32:00|151740.5|151650.5|151790.8|151700.8|151799|151709|151736.7|151646.7|37
1650526330000|2022-04-21 07:32:10|151791.4|151701.4|151824.8|151734.8|151831|151741|151791.4|151701.4|33
1650526340000|2022-04-21 07:32:20|151826.1|151736.1|151825.5|151735.5|151834.4|151744.4|151823.4|151733.4|33
1650526350000|2022-04-21 07:32:30|151824|151734|151828.9|151738.9|151834.7|151744.7|151820.7|151730.7|36
1650526360000|2022-04-21 07:32:40|151830.6|151740.6|151811.5|151721.5|151830.6|151740.6|151810.8|151720.8|38
1650526370000|2022-04-21 07:32:50|151811.3|151721.3|151805.5|151715.5|151811.3|151721.3|151792.1|151702.1|37
1650526380000|2022-04-21 07:33:00|151809.1|151719.1|151810.2|151720.2|151811.5|151721.5|151799.4|151709.4|32
1650526390000|2022-04-21 07:33:10|151807.8|151717.8|151819.9|151729.9|151833.8|151743.8|151807.8|151717.8|39
1650526400000|2022-04-21 07:33:20|151820.3|151730.3|151818.4|151728.4|151822.3|151732.3|151810.6|151720.6|37
1650526410000|2022-04-21 07:33:30|151819.2|151729.2|151807.9|151717.9|151820|151730|151807.5|151717.5|34
1650526420000|2022-04-21 07:33:40|151806.2|151716.2|151802.6|151712.6|151811|151721|151799|151709|32
1650526430000|2022-04-21 07:33:50|151803.7|151713.7|151808.5|151718.5|151813.3|151723.3|151796.9|151706.9|34
1650526440000|2022-04-21 07:34:00|151808.1|151718.1|151821.5|151731.5|151823.2|151733.2|151803.5|151713.5|35
1650526450000|2022-04-21 07:34:10|151823.4|151733.4|151804.7|151714.7|151823.5|151733.5|151803|151713|34
1650526460000|2022-04-21 07:34:20|151804.5|151714.5|151805.5|151715.5|151805.8|151715.8|151799.2|151709.2|32
1650526470000|2022-04-21 07:34:30|151804.9|151714.9|151750.2|151660.2|151811.7|151721.7|151748.4|151658.4|36
1650526480000|2022-04-21 07:34:40|151748.9|151658.9|151716.3|151626.3|151759.9|151669.9|151714|151624|30
1650526490000|2022-04-21 07:34:50|151713.2|151623.2|151686.3|151596.3|151716.9|151626.9|151671.2|151581.2|31
1650526500000|2022-04-21 07:35:00|151683.2|151593.2|151677.4|151587.4|151693.6|151603.6|151677.1|151587.1|28
1650526510000|2022-04-21 07:35:10|151677.2|151587.2|151636.3|151546.3|151688.2|151598.2|151636.3|151546.3|36
1650526520000|2022-04-21 07:35:20|151645.3|151555.3|151704.6|151614.6|151713.7|151623.7|151643.1|151553.1|33
1650526530000|2022-04-21 07:35:30|151705|151615|151695.6|151605.6|151705|151615|151685.9|151595.9|32
1650526540000|2022-04-21 07:35:40|151695.1|151605.1|151702.7|151612.7|151703|151613|151691.1|151601.1|36
1650526550000|2022-04-21 07:35:50|151702.4|151612.4|151689.1|151599.1|151702.4|151612.4|151683.9|151593.9|34
1650526560000|2022-04-21 07:36:00|151685.5|151595.5|151661.4|151571.4|151686.1|151596.1|151660.9|151570.9|37
1650526570000|2022-04-21 07:36:10|151658.4|151568.4|151655.2|151565.2|151662.9|151572.9|151650|151560|30
1650526580000|2022-04-21 07:36:20|151653.5|151563.5|151659.1|151569.1|151659.1|151569.1|151650.2|151560.2|27
1650526590000|2022-04-21 07:36:30|151657.7|151567.7|151646.8|151556.8|151659.6|151569.6|151646.7|151556.7|31
1650526600000|2022-04-21 07:36:40|151647.8|151557.8|151651.6|151561.6|151652.5|151562.5|151644.4|151554.4|30
1650526610000|2022-04-21 07:36:50|151651.8|151561.8|151651.2|151561.2|151655.2|151565.2|151648.9|151558.9|28
1650526620000|2022-04-21 07:37:00|151652.2|151562.2|151657|151567|151662.7|151572.7|151650|151560|32
1650526630000|2022-04-21 07:37:10|151659.5|151569.5|151667.4|151577.4|151672.8|151582.8|151652|151562|37
1650526640000|2022-04-21 07:37:20|151671.6|151581.6|151673.9|151583.9|151681.4|151591.4|151668.6|151578.6|36
1650526650000|2022-04-21 07:37:30|151672.5|151582.5|151651.1|151561.1|151672.5|151582.5|151645.8|151555.8|32
1650526660000|2022-04-21 07:37:40|151653.4|151563.4|151662.8|151572.8|151671.4|151581.4|151650.5|151560.5|39
1650526670000|2022-04-21 07:37:50|151662.7|151572.7|151652.7|151562.7|151672.3|151582.3|151651.7|151561.7|34
1650526680000|2022-04-21 07:38:00|151654.2|151564.2|151617.4|151527.4|151663.4|151573.4|151617.4|151527.4|34
1650526690000|2022-04-21 07:38:10|151615.1|151525.1|151597.1|151507.1|151617.5|151527.5|151592.9|151502.9|29
1650526700000|2022-04-21 07:38:20|151594.5|151504.5|151593.1|151503.1|151598.9|151508.9|151592.1|151502.1|29
1650526710000|2022-04-21 07:38:30|151592.6|151502.6|151613|151523|151614.7|151524.7|151592.4|151502.4|32
1650526720000|2022-04-21 07:38:40|151611.6|151521.6|151667.4|151577.4|151673.4|151583.4|151611.1|151521.1|36
1650526730000|2022-04-21 07:38:50|151668.4|151578.4|151607.7|151517.7|151668.4|151578.4|151605.1|151515.1|37
1650526740000|2022-04-21 07:39:00|151601.4|151511.4|151593.9|151503.9|151605|151515|151592.5|151502.5|32
1650526750000|2022-04-21 07:39:10|151589.2|151499.2|151592.5|151502.5|151595.4|151505.4|151527.5|151437.5|37
1650526760000|2022-04-21 07:39:20|151592.1|151502.1|151612.9|151522.9|151622.2|151532.2|151592.1|151502.1|35
1650526770000|2022-04-21 07:39:30|151615.1|151525.1|151610.4|151520.4|151629|151539|151606.7|151516.7|31
1650526780000|2022-04-21 07:39:40|151609.1|151519.1|151609.3|151519.3|151611.9|151521.9|151605.5|151515.5|33
1650526790000|2022-04-21 07:39:50|151609.4|151519.4|151591.3|151501.3|151615.8|151525.8|151588.7|151498.7|35
1650526800000|2022-04-21 07:40:00|151589.6|151499.6|151571.6|151481.6|151594.9|151504.9|151569.5|151479.5|36
1650526810000|2022-04-21 07:40:10|151578|151488|151604.7|151514.7|151605.1|151515.1|151578|151488|36
1650526820000|2022-04-21 07:40:20|151602.4|151512.4|151599.6|151509.6|151605.6|151515.6|151599.4|151509.4|34
1650526830000|2022-04-21 07:40:30|151599.8|151509.8|151600.7|151510.7|151605.6|151515.6|151599.8|151509.8|31
1650526840000|2022-04-21 07:40:40|151596.7|151506.7|151601.1|151511.1|151602.5|151512.5|151596.3|151506.3|24
1650526850000|2022-04-21 07:40:50|151600.8|151510.8|151594.6|151504.6|151610|151520|151588|151498|32
1650526860000|2022-04-21 07:41:00|151595.8|151505.8|151581.6|151491.6|151595.8|151505.8|151570.8|151480.8|38
1650526870000|2022-04-21 07:41:10|151580.3|151490.3|151597.3|151507.3|151598.6|151508.6|151580.3|151490.3|34
1650526880000|2022-04-21 07:41:20|151595.8|151505.8|151597.2|151507.2|151608.7|151518.7|151592.9|151502.9|34
1650526890000|2022-04-21 07:41:30|151596.9|151506.9|151603|151513|151603.5|151513.5|151596.9|151506.9|27
1650526900000|2022-04-21 07:41:40|151602.7|151512.7|151602.7|151512.7|151604.5|151514.5|151600.7|151510.7|21
1650526910000|2022-04-21 07:41:50|151602.4|151512.4|151603.4|151513.4|151605.8|151515.8|151602|151512|20
1650526920000|2022-04-21 07:42:00|151603.6|151513.6|151608|151518|151611.3|151521.3|151603|151513|27
1650526930000|2022-04-21 07:42:10|151609.8|151519.8|151614.9|151524.9|151617|151527|151609.8|151519.8|11
1650526940000|2022-04-21 07:42:20|151616.5|151526.5|151607|151517|151635.5|151545.5|151604|151514|31
1650526950000|2022-04-21 07:42:30|151606.8|151516.8|151606.4|151516.4|151610.7|151520.7|151602.6|151512.6|17
1650526960000|2022-04-21 07:42:40|151609.2|151519.2|151607.6|151517.6|151609.2|151519.2|151603.5|151513.5|23
1650526970000|2022-04-21 07:42:50|151606.9|151516.9|151589.8|151499.8|151609.2|151519.2|151589.8|151499.8|25
1650526980000|2022-04-21 07:43:00|151592.6|151502.6|151599.8|151509.8|151604.4|151514.4|151591.3|151501.3|32
1650526990000|2022-04-21 07:43:10|151601|151511|151606.8|151516.8|151607.4|151517.4|151597.4|151507.4|30
1650527000000|2022-04-21 07:43:20|151606.1|151516.1|151561|151471|151609.7|151519.7|151548.3|151458.3|33
1650527010000|2022-04-21 07:43:30|151560.6|151470.6|151512.7|151422.7|151562.6|151472.6|151512.7|151422.7|37
1650527020000|2022-04-21 07:43:40|151520.8|151430.8|151563.2|151473.2|151566.3|151476.3|151517.6|151427.6|36
1650527030000|2022-04-21 07:43:50|151560.9|151470.9|151551.7|151461.7|151565.6|151475.6|151550.1|151460.1|36
1650527040000|2022-04-21 07:44:00|151551.1|151461.1|151559.4|151469.4|151559.4|151469.4|151551.1|151461.1|33
1650527050000|2022-04-21 07:44:10|151558.4|151468.4|151562.9|151472.9|151563.4|151473.4|151558.4|151468.4|29
1650527060000|2022-04-21 07:44:20|151563.1|151473.1|151560.4|151470.4|151565.8|151475.8|151558.6|151468.6|29
1650527070000|2022-04-21 07:44:30|151593.1|151463.1|151558.8|151468.8|151612.9|151506.4|151545|151443.1|36
1650527080000|2022-04-21 07:44:40|151559.2|151469.2|151561.2|151471.2|151562|151472|151558|151468|20
1650527090000|2022-04-21 07:44:50|151561|151471|151560|151470|151564.1|151474.1|151557.8|151467.8|24
1650527100000|2022-04-21 07:45:00|151559.4|151469.4|151591.3|151501.3|151611.2|151506.9|151556.9|151466.9|35
1650527110000|2022-04-21 07:45:10|151596.5|151506.5|151599.6|151509.6|151601.8|151511.8|151584.2|151494.2|36
1650527120000|2022-04-21 07:45:20|151600.4|151510.4|151620.6|151530.6|151623.2|151533.2|151599|151509|31
1650527130000|2022-04-21 07:45:30|151620|151530|151606.2|151516.2|151621.6|151531.6|151605.2|151515.2|29
1650527140000|2022-04-21 07:45:40|151605.8|151515.8|151583.8|151493.8|151605.8|151515.8|151582.1|151492.1|28
1650527150000|2022-04-21 07:45:50|151584.8|151494.8|151587|151497|151590.5|151500.5|151582.9|151492.9|30
1650527160000|2022-04-21 07:46:00|151587.5|151497.5|151580.8|151490.8|151587.6|151497.6|151577.3|151487.3|28
1650527170000|2022-04-21 07:46:10|151582.4|151492.4|151585.9|151495.9|151587.1|151497.1|151580.4|151490.4|27
1650527180000|2022-04-21 07:46:20|151585.2|151495.2|151596.4|151506.4|151598|151508|151585.2|151495.2|32
1650527190000|2022-04-21 07:46:30|151596.5|151506.5|151612.2|151522.2|151614.7|151524.7|151595.2|151505.2|25
1650527200000|2022-04-21 07:46:40|151612.9|151522.9|151606.7|151516.7|151613.4|151523.4|151606.4|151516.4|17
1650527210000|2022-04-21 07:46:50|151608.1|151518.1|151632.4|151542.4|151632.6|151542.6|151605.3|151515.3|27
1650527220000|2022-04-21 07:47:00|151632|151542|151628.8|151538.8|151632|151542|151624.1|151534.1|30
1650527230000|2022-04-21 07:47:10|151629.2|151539.2|151624.8|151534.8|151629.7|151539.7|151624.2|151534.2|25
1650527240000|2022-04-21 07:47:20|151626.5|151536.5|151618.3|151528.3|151628.2|151538.2|151618.3|151528.3|32
1650527250000|2022-04-21 07:47:30|151623|151533|151616.3|151526.3|151624.8|151534.8|151612.7|151522.7|28
1650527260000|2022-04-21 07:47:40|151619.4|151529.4|151618.5|151528.5|151620.9|151530.9|151598.1|151508.1|25
1650527270000|2022-04-21 07:47:50|151625|151535|151634.7|151544.7|151656.5|151566.5|151608.5|151518.5|24
1650527280000|2022-04-21 07:48:00|151633.3|151543.3|151664.4|151574.4|151673.8|151583.8|151605.8|151515.8|38
1650527290000|2022-04-21 07:48:10|151645.2|151555.2|151667.9|151577.9|151669.3|151579.3|151645.2|151555.2|30
1650527300000|2022-04-21 07:48:20|151668.7|151578.7|151671.4|151581.4|151671.9|151581.9|151659|151569|31
1650527310000|2022-04-21 07:48:30|151677.6|151587.6|151676.3|151586.3|151678.3|151588.3|151665.5|151575.5|22
1650527320000|2022-04-21 07:48:40|151674.5|151584.5|151722.4|151632.4|151722.4|151632.4|151673.1|151583.1|24
1650527330000|2022-04-21 07:48:50|151721.9|151631.9|151721.5|151631.5|151727.3|151637.3|151707.5|151617.5|30
1650527340000|2022-04-21 07:49:00|151723.4|151633.4|151720|151630|151726.3|151636.3|151711.5|151621.5|21
1650527350000|2022-04-21 07:49:10|151719.9|151629.9|151723.2|151633.2|151729.2|151639.2|151713.6|151623.6|22
1650527360000|2022-04-21 07:49:20|151726.2|151636.2|151682.8|151592.8|151726.2|151636.2|151675.1|151585.1|31
1650527370000|2022-04-21 07:49:30|151686.3|151596.3|151717.2|151627.2|151717.2|151627.2|151682.8|151592.8|35
1650527380000|2022-04-21 07:49:40|151719|151629|151709.4|151619.4|151719|151629|151706.6|151616.6|22
1650527390000|2022-04-21 07:49:50|151709|151619|151730.9|151640.9|151735.2|151645.2|151706.8|151616.8|26
1650527400000|2022-04-21 07:50:00|151731.3|151641.3|151724.4|151634.4|151734.6|151644.6|151722.4|151632.4|24
1650527410000|2022-04-21 07:50:10|151724.8|151634.8|151722.1|151632.1|151743.5|151653.5|151719.5|151629.5|36
1650527420000|2022-04-21 07:50:20|151719.3|151629.3|151711|151621|151725.1|151635.1|151710|151620|35
1650527430000|2022-04-21 07:50:30|151709.2|151619.2|151674.8|151584.8|151715.3|151625.3|151674.1|151584.1|37
1650527440000|2022-04-21 07:50:40|151675|151585|151684.1|151594.1|151684.7|151594.7|151675|151585|25
1650527450000|2022-04-21 07:50:50|151683.8|151593.8|151680.2|151590.2|151685.4|151595.4|151673|151583|32
1650527460000|2022-04-21 07:51:00|151680|151590|151636.8|151546.8|151680.9|151590.9|151628.2|151538.2|39
1650527470000|2022-04-21 07:51:10|151636.5|151546.5|151620.1|151530.1|151640.7|151550.7|151619.9|151529.9|28
1650527480000|2022-04-21 07:51:20|151620.9|151530.9|151625.5|151535.5|151629.9|151539.9|151620.9|151530.9|32
1650527490000|2022-04-21 07:51:30|151626.1|151536.1|151607.2|151517.2|151626.1|151536.1|151607.2|151517.2|32
1650527500000|2022-04-21 07:51:40|151606.2|151516.2|151605.8|151515.8|151612.8|151522.8|151603|151513|37
1650527510000|2022-04-21 07:51:50|151605.6|151515.6|151623.8|151533.8|151629.3|151539.3|151604.6|151514.6|32
1650527520000|2022-04-21 07:52:00|151625.3|151535.3|151609.2|151519.2|151625.3|151535.3|151608.6|151518.6|38
1650527530000|2022-04-21 07:52:10|151609.1|151519.1|151624.1|151534.1|151625.7|151535.7|151609.1|151519.1|37
1650527540000|2022-04-21 07:52:20|151622.9|151532.9|151631.1|151541.1|151636.7|151546.7|151622.3|151532.3|35
1650527550000|2022-04-21 07:52:30|151630.2|151540.2|151630.1|151540.1|151631.3|151541.3|151629.1|151539.1|25
1650527560000|2022-04-21 07:52:40|151627.2|151537.2|151619.2|151529.2|151628.7|151538.7|151619.2|151529.2|29
1650527570000|2022-04-21 07:52:50|151620.5|151530.5|151622.1|151532.1|151624.5|151534.5|151619.3|151529.3|34
1650527580000|2022-04-21 07:53:00|151621.1|151531.1|151621.6|151531.6|151622.8|151532.8|151619.2|151529.2|28
1650527590000|2022-04-21 07:53:10|151621.7|151531.7|151618|151528|151621.7|151531.7|151610.6|151520.6|27
1650527600000|2022-04-21 07:53:20|151615.8|151525.8|151616.1|151526.1|151620.5|151530.5|151614.2|151524.2|31
1650527610000|2022-04-21 07:53:30|151617|151527|151613.8|151523.8|151617|151527|151601.5|151511.5|32
1650527620000|2022-04-21 07:53:40|151615.6|151525.6|151621.6|151531.6|151625.8|151535.8|151614.1|151524.1|27
1650527630000|2022-04-21 07:53:50|151623.8|151533.8|151613.5|151523.5|151626.3|151536.3|151612.1|151522.1|38
1650527640000|2022-04-21 07:54:00|151613.8|151523.8|151621.4|151531.4|151628.9|151538.9|151611.5|151521.5|33
1650527650000|2022-04-21 07:54:10|151620.4|151530.4|151621.9|151531.9|151621.9|151531.9|151609.7|151519.7|33
1650527660000|2022-04-21 07:54:20|151621.3|151531.3|151620.4|151530.4|151623.3|151533.3|151620.4|151530.4|6
1650527670000|2022-04-21 07:54:30|151618.8|151528.8|151623.1|151533.1|151630.1|151540.1|151617.3|151527.3|28
1650527680000|2022-04-21 07:54:40|151622.6|151532.6|151630|151540|151630|151540|151619.5|151529.5|38
1650527690000|2022-04-21 07:54:50|151632.7|151542.7|151643.1|151553.1|151649.5|151559.5|151632.7|151542.7|33
1650527700000|2022-04-21 07:55:00|151644.1|151554.1|151633.3|151543.3|151644.5|151554.5|151633.3|151543.3|29
1650527710000|2022-04-21 07:55:10|151633.8|151543.8|151630.8|151540.8|151640.3|151550.3|151628.4|151538.4|26
1650527720000|2022-04-21 07:55:20|151629.9|151539.9|151632.6|151542.6|151648.1|151558.1|151627.7|151537.7|37
1650527730000|2022-04-21 07:55:30|151634|151544|151613.8|151523.8|151635.8|151545.8|151609.7|151519.7|34
1650527740000|2022-04-21 07:55:40|151614.3|151524.3|151615.1|151525.1|151620.1|151530.1|151608.6|151518.6|39
1650527750000|2022-04-21 07:55:50|151617|151527|151535.3|151445.3|151619.3|151529.3|151527.9|151437.9|32
1650527760000|2022-04-21 07:56:00|151533.6|151443.6|151521|151431|151538.9|151448.9|151518.4|151428.4|33
1650527770000|2022-04-21 07:56:10|151520.7|151430.7|151534.2|151444.2|151543.1|151453.1|151520.2|151430.2|33
1650527780000|2022-04-21 07:56:20|151537.4|151447.4|151555.1|151465.1|151556.3|151466.3|151537.4|151447.4|32
1650527790000|2022-04-21 07:56:30|151550.6|151460.6|151595.6|151505.6|151600.1|151510.1|151550.6|151460.6|35
1650527800000|2022-04-21 07:56:40|151600.7|151510.7|151597.6|151507.6|151602|151512|151592.6|151502.6|31
1650527810000|2022-04-21 07:56:50|151613.2|151523.2|151619.8|151529.8|151657.6|151554.8|151613.1|151523.1|35
1650527820000|2022-04-21 07:57:00|151618.2|151528.2|151593.8|151503.8|151619.3|151529.3|151592.9|151502.9|38
1650527830000|2022-04-21 07:57:10|151592.2|151502.2|151586.2|151496.2|151595.2|151505.2|151583.6|151493.6|37
1650527840000|2022-04-21 07:57:20|151587.3|151497.3|151566.4|151476.4|151595.3|151505.3|151566.4|151476.4|37
1650527850000|2022-04-21 07:57:30|151567.3|151477.3|151535.2|151445.2|151567.3|151477.3|151527.5|151437.5|36
1650527860000|2022-04-21 07:57:40|151535.3|151445.3|151532.8|151442.8|151546.9|151456.9|151531.4|151441.4|33
1650527870000|2022-04-21 07:57:50|151533.3|151443.3|151532.5|151442.5|151542.5|151452.5|151526.8|151436.8|33
1650527880000|2022-04-21 07:58:00|151533.7|151443.7|151543.6|151453.6|151543.6|151453.6|151533.2|151443.2|36
1650527890000|2022-04-21 07:58:10|151543|151453|151550.3|151460.3|151550.8|151460.8|151543|151453|30
1650527900000|2022-04-21 07:58:20|151550.4|151460.4|151532.5|151442.5|151551.3|151461.3|151532.5|151442.5|32
1650527910000|2022-04-21 07:58:30|151527.4|151437.4|151546.3|151456.3|151547.4|151457.4|151527.4|151437.4|36
1650527920000|2022-04-21 07:58:40|151550.7|151460.7|151560.4|151470.4|151562.1|151472.1|151550.7|151460.7|34
1650527930000|2022-04-21 07:58:50|151560.8|151470.8|151578|151488|151582.5|151492.5|151560.5|151470.5|28
1650527940000|2022-04-21 07:59:00|151578.3|151488.3|151561.9|151471.9|151578.3|151488.3|151556.6|151466.6|34
1650527950000|2022-04-21 07:59:10|151554.9|151464.9|151564|151474|151564.5|151474.5|151553.9|151463.9|33
1650527960000|2022-04-21 07:59:20|151563.4|151473.4|151561.1|151471.1|151568.7|151478.7|151560.2|151470.2|37
1650527970000|2022-04-21 07:59:30|151561.7|151471.7|151563|151473|151565.5|151475.5|151555.5|151465.5|34
1650527980000|2022-04-21 07:59:40|151565.8|151475.8|151569.7|151479.7|151581.7|151491.7|151564.9|151474.9|36
1650527990000|2022-04-21 07:59:50|151570.5|151480.5|151594.4|151504.4|151594.4|151504.4|151568.2|151478.2|38
1650528000000|2022-04-21 08:00:00|151595.1|151505.1|151599.2|151509.2|151616|151526|151589.6|151499.6|35
1650528010000|2022-04-21 08:00:10|151598.4|151508.4|151602.7|151512.7|151605.6|151515.6|151597.4|151507.4|33
1650528020000|2022-04-21 08:00:20|151602.2|151512.2|151644|151554|151645.1|151555.1|151601.4|151511.4|32
1650528030000|2022-04-21 08:00:30|151642.7|151552.7|151688.6|151598.6|151688.6|151598.6|151642.7|151545.3|31
1650528040000|2022-04-21 08:00:40|151696.6|151606.6|151682.1|151592.1|151703.5|151613.5|151666.7|151576.7|32
1650528050000|2022-04-21 08:00:50|151680.9|151590.9|151615.8|151525.8|151683|151593|151615.6|151525.6|23
1650528060000|2022-04-21 08:01:00|151615.1|151525.1|151619|151529|151620|151530|151609.1|151519.1|31
1650528070000|2022-04-21 08:01:10|151618.9|151528.9|151627.6|151537.6|151629|151539|151618.5|151528.5|33
1650528080000|2022-04-21 08:01:20|151628.1|151538.1|151632.7|151542.7|151633.9|151543.9|151625.5|151535.5|28
1650528090000|2022-04-21 08:01:30|151633|151543|151630.5|151540.5|151634.1|151544.1|151629.1|151539.1|31
1650528100000|2022-04-21 08:01:40|151630.3|151540.3|151629|151539|151633|151543|151627.5|151537.5|34
1650528110000|2022-04-21 08:01:50|151628.5|151538.5|151668.4|151578.4|151668.9|151578.9|151628.1|151538.1|30
1650528120000|2022-04-21 08:02:00|151669.7|151579.7|151661.6|151571.6|151670|151580|151655.3|151565.3|28
1650528130000|2022-04-21 08:02:10|151664.6|151574.6|151659.4|151569.4|151664.6|151574.6|151658.1|151568.1|29
1650528140000|2022-04-21 08:02:20|151659|151569|151671.7|151581.7|151673.6|151583.6|151657.4|151567.4|23
1650528150000|2022-04-21 08:02:30|151674.2|151584.2|151676.5|151586.5|151676.5|151586.5|151672|151582|23
1650528160000|2022-04-21 08:02:40|151676.6|151586.6|151672.3|151582.3|151676.6|151586.6|151671.3|151581.3|24
1650528170000|2022-04-21 08:02:50|151672.2|151582.2|151670.3|151580.3|151679.5|151589.5|151669.4|151579.4|24
1650528180000|2022-04-21 08:03:00|151655.4|151565.4|151649.5|151559.5|151661.6|151571.6|151646.8|151556.8|37
1650528190000|2022-04-21 08:03:10|151644.5|151554.5|151656.3|151566.3|151656.4|151566.4|151644.5|151554.5|34
1650528200000|2022-04-21 08:03:20|151656.5|151566.5|151642|151552|151656.5|151566.5|151642|151552|30
1650528210000|2022-04-21 08:03:30|151642.7|151552.7|151650.9|151560.9|151651.5|151561.5|151634.5|151544.5|30
1650528220000|2022-04-21 08:03:40|151650.5|151560.5|151658.8|151568.8|151667|151577|151649|151559|36
1650528230000|2022-04-21 08:03:50|151658.2|151568.2|151630.6|151540.6|151659.2|151569.2|151630.6|151540.6|28
1650528240000|2022-04-21 08:04:00|151631.9|151541.9|151604.5|151514.5|151632.4|151542.4|151589.6|151499.6|31
1650528250000|2022-04-21 08:04:10|151605.6|151515.6|151690.8|151600.8|151690.8|151600.8|151602.8|151512.8|27
1650528260000|2022-04-21 08:04:20|151689.7|151599.7|151671.4|151581.4|151689.7|151599.7|151670|151580|29
1650528270000|2022-04-21 08:04:30|151670.6|151580.6|151685.8|151595.8|151686.1|151596.1|151670.6|151580.6|26
1650528280000|2022-04-21 08:04:40|151685.1|151595.1|151711.6|151621.6|151714.6|151624.6|151684.3|151594.3|27
1650528290000|2022-04-21 08:04:50|151711.4|151621.4|151710.9|151620.9|151717.1|151627.1|151699.2|151609.2|36
1650528300000|2022-04-21 08:05:00|151714|151624|151717.3|151627.3|151718.4|151628.4|151705.9|151615.9|35
1650528310000|2022-04-21 08:05:10|151735.6|151645.6|151752.8|151662.8|151760.7|151670.7|151735.6|151645.6|26
1650528320000|2022-04-21 08:05:20|151757.5|151667.5|151724.7|151634.7|151758.7|151668.7|151724.2|151634.2|21
1650528330000|2022-04-21 08:05:30|151725.2|151635.2|151743.9|151653.9|151749.4|151659.4|151723.4|151633.4|26
1650528340000|2022-04-21 08:05:40|151744|151654|151755.1|151665.1|151759.6|151669.6|151744|151654|30
1650528350000|2022-04-21 08:05:50|151754.9|151664.9|151760.7|151670.7|151765.6|151675.6|151754.3|151664.3|30
1650528360000|2022-04-21 08:06:00|151762.8|151672.8|151750.9|151660.9|151762.8|151672.8|151747.8|151657.8|26
1650528370000|2022-04-21 08:06:10|151751|151661|151765.6|151675.6|151765.6|151675.6|151749.8|151659.8|30
1650528380000|2022-04-21 08:06:20|151767.3|151677.3|151762.3|151672.3|151768.5|151678.5|151761.4|151671.4|15
1650528390000|2022-04-21 08:06:30|151763|151673|151777.2|151687.2|151779.4|151689.4|151758.2|151668.2|27
1650528400000|2022-04-21 08:06:40|151778.9|151688.9|151772.1|151682.1|151779.6|151689.6|151772.1|151682.1|28
1650528410000|2022-04-21 08:06:50|151773.3|151683.3|151775|151685|151775|151685|151770.9|151680.9|17
1650528420000|2022-04-21 08:07:00|151775.3|151685.3|151783.6|151693.6|151783.6|151693.6|151774.2|151684.2|22
1650528430000|2022-04-21 08:07:10|151809.1|151719.1|151866.4|151776.4|151867.5|151777.5|151809.1|151719.1|33
1650528440000|2022-04-21 08:07:20|151868.3|151778.3|151866.8|151776.8|151869.8|151779.8|151865|151775|28
1650528450000|2022-04-21 08:07:30|151867.2|151777.2|151954.4|151864.4|151975.4|151885.4|151867.2|151777.2|35
1650528460000|2022-04-21 08:07:40|151955|151865|151949.9|151859.9|151969.2|151879.2|151945.1|151855.1|31
1650528470000|2022-04-21 08:07:50|151948.4|151858.4|151930.4|151840.4|151963.8|151873.8|151928.6|151838.6|34
1650528480000|2022-04-21 08:08:00|151924.2|151834.2|151915.8|151825.8|151939.3|151849.3|151910.2|151820.2|36
1650528490000|2022-04-21 08:08:10|151922.6|151832.6|151920.5|151830.5|151924.6|151834.6|151916.5|151826.5|34
1650528500000|2022-04-21 08:08:20|151920.1|151830.1|151927.1|151837.1|151929.1|151839.1|151917.3|151827.3|30
1650528510000|2022-04-21 08:08:30|151926.4|151836.4|151924.4|151834.4|151927.4|151837.4|151923.3|151833.3|36
1650528520000|2022-04-21 08:08:40|151924.7|151834.7|151916.5|151826.5|151928|151838|151910|151820|33
1650528530000|2022-04-21 08:08:50|151918.3|151828.3|151915.8|151825.8|151921|151831|151913.3|151823.3|31
1650528540000|2022-04-21 08:09:00|151917.3|151827.3|151918.5|151828.5|151920.7|151830.7|151913.8|151823.8|24
1650528550000|2022-04-21 08:09:10|151919|151829|151912.8|151822.8|151919.5|151829.5|151911.8|151821.8|22
1650528560000|2022-04-21 08:09:20|151912.5|151822.5|151914.2|151824.2|151916.7|151826.7|151912.5|151822.5|17
1650528570000|2022-04-21 08:09:30|151907.6|151817.6|151873.1|151783.1|151907.6|151817.6|151870.1|151780.1|22
1650528580000|2022-04-21 08:09:40|151879.3|151789.3|151888.1|151798.1|151888.7|151798.7|151879.3|151789.3|26
1650528590000|2022-04-21 08:09:50|151887.2|151797.2|151888.8|151798.8|151888.8|151798.8|151882.4|151792.4|18
1650528600000|2022-04-21 08:10:00|151886.3|151796.3|151882.9|151792.9|151886.4|151796.4|151881.1|151791.1|19
1650528610000|2022-04-21 08:10:10|151883.1|151793.1|151883.3|151793.3|151883.3|151793.3|151875.2|151785.2|26
1650528620000|2022-04-21 08:10:20|151882|151792|151984.6|151894.6|151988.3|151898.3|151879.5|151789.5|25
1650528630000|2022-04-21 08:10:30|151986|151896|152026.4|151936.4|152031.5|151941.5|151984.3|151894.3|36
1650528640000|2022-04-21 08:10:40|152024.9|151934.9|152010.2|151920.2|152030.2|151940.2|152010.2|151920.2|29
1650528650000|2022-04-21 08:10:50|152009.9|151919.9|151945.9|151855.9|152009.9|151919.9|151945.9|151855.9|33
1650528660000|2022-04-21 08:11:00|151946|151856|151954.9|151864.9|151957.1|151867.1|151941.1|151851.1|34
1650528670000|2022-04-21 08:11:10|151954.6|151864.6|151965.7|151875.7|151966.8|151876.8|151954|151864|31
1650528680000|2022-04-21 08:11:20|151965|151875|151964.8|151874.8|151967.8|151877.8|151962.6|151872.6|25
1650528690000|2022-04-21 08:11:30|151965.3|151875.3|151998.2|151908.2|151998.7|151908.7|151963.8|151873.8|28
1650528700000|2022-04-21 08:11:40|151997.1|151907.1|152015.2|151925.2|152019.9|151929.9|151997.1|151907.1|27
1650528710000|2022-04-21 08:11:50|152019|151929|152015.4|151925.4|152022.5|151932.5|152015.3|151925.3|31
1650528720000|2022-04-21 08:12:00|152021.5|151931.5|151997.2|151907.2|152021.5|151931.5|151991.9|151901.9|31
1650528730000|2022-04-21 08:12:10|151995.4|151905.4|151995.7|151905.7|151997.9|151907.9|151992|151902|31
1650528740000|2022-04-21 08:12:20|151995.6|151905.6|151982.6|151892.6|151996.6|151906.6|151980.1|151890.1|29
1650528750000|2022-04-21 08:12:30|151980.5|151890.5|151968|151878|151983.6|151893.6|151962.2|151872.2|28
1650528760000|2022-04-21 08:12:40|151968.7|151878.7|151920.2|151830.2|151969.3|151879.3|151919.7|151829.7|32
1650528770000|2022-04-21 08:12:50|151919.8|151829.8|151909.8|151819.8|151920.8|151830.8|151909.8|151819.8|26
1650528780000|2022-04-21 08:13:00|151912.1|151822.1|152002.4|151912.4|152006.1|151916.1|151912|151822|25
1650528790000|2022-04-21 08:13:10|152011.7|151921.7|151999.6|151909.6|152012.3|151922.3|151995.9|151905.9|30
1650528800000|2022-04-21 08:13:20|151999.7|151909.7|152035.4|151945.4|152035.4|151945.4|151999.6|151909.6|34
1650528810000|2022-04-21 08:13:30|152034.4|151944.4|152055.1|151965.1|152057.4|151967.4|152014.1|151924.1|30
1650528820000|2022-04-21 08:13:40|152060.2|151970.2|152053.5|151963.5|152060.2|151970.2|152053.5|151963.5|23
1650528830000|2022-04-21 08:13:50|152053.8|151963.8|152014.4|151924.4|152054|151964|151988.8|151898.8|33
1650528840000|2022-04-21 08:14:00|152004.6|151914.6|152014.3|151924.3|152022.4|151932.4|152004.6|151914.6|30
1650528850000|2022-04-21 08:14:10|152015.5|151925.5|152001.9|151911.9|152015.5|151925.5|152001.6|151911.6|22
1650528860000|2022-04-21 08:14:20|152001.8|151911.8|151971.7|151881.7|152002.6|151912.6|151960.8|151870.8|33
1650528870000|2022-04-21 08:14:30|151969.9|151879.9|151958.5|151868.5|151973.1|151883.1|151948.3|151858.3|35
1650528880000|2022-04-21 08:14:40|151958.6|151868.6|151957.8|151867.8|151960.3|151870.3|151940.8|151850.8|36
1650528890000|2022-04-21 08:14:50|151959|151869|151946.1|151856.1|151961.4|151871.4|151946.1|151856.1|32
1650528900000|2022-04-21 08:15:00|151947.8|151857.8|151945.8|151855.8|151950.6|151860.6|151941.4|151851.4|35
1650528910000|2022-04-21 08:15:10|151948.2|151858.2|151954.2|151864.2|151961.6|151871.6|151936.1|151846.1|33
1650528920000|2022-04-21 08:15:20|151955.2|151865.2|151963.2|151873.2|151968.8|151878.8|151945.2|151855.2|36
1650528930000|2022-04-21 08:15:30|151970.9|151880.9|151988.4|151898.4|151988.4|151898.4|151966.7|151876.7|29
1650528940000|2022-04-21 08:15:40|151990|151900|151992.7|151902.7|151996.8|151906.8|151989.5|151899.5|32
1650528950000|2022-04-21 08:15:50|151992.4|151902.4|151981.8|151891.8|151992.4|151902.4|151980.9|151890.9|26
1650528960000|2022-04-21 08:16:00|151982.6|151892.6|151986.3|151896.3|151987.1|151897.1|151981.1|151891.1|21
1650528970000|2022-04-21 08:16:10|151985.1|151895.1|151989.4|151899.4|151990.5|151900.5|151982|151892|24
1650528980000|2022-04-21 08:16:20|151990.2|151900.2|152019.1|151929.1|152025.7|151935.7|151987.5|151897.5|17
1650528990000|2022-04-21 08:16:30|152020|151930|151994|151904|152024.6|151934.6|151994|151904|29
1650529000000|2022-04-21 08:16:40|151989.4|151899.4|151985.3|151895.3|151998|151908|151984.7|151894.7|15
1650529010000|2022-04-21 08:16:50|151985.2|151895.2|152011.1|151921.1|152012.2|151922.2|151985.2|151895.2|21
1650529020000|2022-04-21 08:17:00|152014.3|151924.3|152007.6|151917.6|152014.3|151924.3|152007.6|151917.6|16
1650529030000|2022-04-21 08:17:10|152006.6|151916.6|152008.3|151918.3|152010.2|151920.2|152004.6|151914.6|15
1650529040000|2022-04-21 08:17:20|152006.7|151916.7|152009.7|151919.7|152014|151924|152005.2|151915.2|11
1650529050000|2022-04-21 08:17:30|152010.5|151920.5|152013|151923|152013|151923|152009.1|151919.1|16
1650529060000|2022-04-21 08:17:40|152033.5|151943.5|152038.1|151948.1|152038.1|151948.1|152027|151937|27
1650529070000|2022-04-21 08:17:50|152042.2|151952.2|152037.4|151947.4|152045.3|151955.3|152029.3|151939.3|17
1650529080000|2022-04-21 08:18:00|152036.7|151946.7|152050.4|151960.4|152060.9|151970.9|152036.7|151946.7|28
1650529090000|2022-04-21 08:18:10|152053.5|151963.5|152050.3|151960.3|152059.9|151969.9|152049.3|151959.3|30
1650529100000|2022-04-21 08:18:20|152049.7|151959.7|152049.9|151959.9|152055.8|151965.8|152038.8|151948.8|27
1650529110000|2022-04-21 08:18:30|152050.4|151960.4|152042.5|151952.5|152052.8|151962.8|152039.8|151949.8|28
1650529120000|2022-04-21 08:18:40|152043.6|151953.6|152034|151944|152046|151956|152025.5|151935.5|31
1650529130000|2022-04-21 08:18:50|152035.5|151945.5|152029.6|151939.6|152035.5|151945.5|152028.2|151938.2|21
1650529140000|2022-04-21 08:19:00|152027.9|151937.9|152027.6|151937.6|152031|151941|152023.6|151933.6|26
1650529150000|2022-04-21 08:19:10|152033.5|151943.5|152033.3|151943.3|152034.5|151944.5|152025.1|151935.1|17
1650529160000|2022-04-21 08:19:20|152030.9|151940.9|152034.7|151944.7|152034.7|151944.7|152025.9|151935.9|21
1650529170000|2022-04-21 08:19:30|152026.8|151936.8|152030.9|151940.9|152038.5|151948.5|152025.8|151935.8|24
1650529180000|2022-04-21 08:19:40|152034.1|151944.1|152030.5|151940.5|152034.1|151944.1|152027.1|151937.1|21
1650529190000|2022-04-21 08:19:50|152031.4|151941.4|152053|151963|152062.8|151972.8|152031.1|151941.1|27
1650529200000|2022-04-21 08:20:00|152053.3|151963.3|152050.3|151960.3|152061.7|151971.7|152045.1|151955.1|29
1650529210000|2022-04-21 08:20:10|152053.4|151963.4|152035.2|151945.2|152054.2|151964.2|152017|151927|31
1650529220000|2022-04-21 08:20:20|152035.6|151945.6|152004|151914|152035.6|151945.6|152000.9|151910.9|25
1650529230000|2022-04-21 08:20:30|152006.6|151916.6|152005.7|151915.7|152010.8|151920.8|152004.2|151914.2|18
1650529240000|2022-04-21 08:20:40|152005|151915|152009.6|151919.6|152010.6|151920.6|152005|151915|23
1650529250000|2022-04-21 08:20:50|152021.1|151931.1|152037.5|151947.5|152041.8|151951.8|152021.1|151931.1|24
1650529260000|2022-04-21 08:21:00|152036|151946|152035.9|151945.9|152043.6|151953.6|152035.9|151945.9|19
1650529270000|2022-04-21 08:21:10|152035.6|151945.6|152068|151978|152076.1|151986.1|152035.6|151945.6|25
1650529280000|2022-04-21 08:21:20|152059.8|151969.8|152061.5|151971.5|152066.7|151976.7|152057.5|151967.5|25
1650529290000|2022-04-21 08:21:30|152062.2|151972.2|152040|151950|152063.3|151973.3|152040|151950|19
1650529300000|2022-04-21 08:21:40|152036.8|151946.8|152047.5|151957.5|152047.5|151957.5|152021.2|151931.2|29
1650529310000|2022-04-21 08:21:50|152062.4|151972.4|152068|151978|152068|151978|152054.8|151964.8|25
1650529320000|2022-04-21 08:22:00|152067.9|151977.9|152027.1|151937.1|152067.9|151977.9|152026|151936|29
1650529330000|2022-04-21 08:22:10|152027.5|151937.5|152024.1|151934.1|152028.7|151938.7|152020|151930|23
1650529340000|2022-04-21 08:22:20|152024.7|151934.7|152028.3|151938.3|152030.6|151940.6|152023.2|151933.2|27
1650529350000|2022-04-21 08:22:30|152030|151940|152033.6|151943.6|152033.7|151943.7|152025.8|151935.8|24
1650529360000|2022-04-21 08:22:40|152034.7|151944.7|152063.7|151973.7|152068.5|151978.5|152025|151935|27
1650529370000|2022-04-21 08:22:50|152059.4|151969.4|152044.5|151954.5|152068.2|151978.2|152040|151950|22
1650529380000|2022-04-21 08:23:00|152045.8|151955.8|152040.5|151950.5|152045.8|151955.8|152038.8|151948.8|24
1650529390000|2022-04-21 08:23:10|152041.7|151951.7|152018.9|151928.9|152043|151953|152017.6|151927.6|28
1650529400000|2022-04-21 08:23:20|152019.4|151929.4|152054.9|151964.9|152059.9|151969.9|152019.4|151929.4|26
1650529410000|2022-04-21 08:23:30|152055.8|151965.8|152057.1|151967.1|152064.3|151974.3|152054.8|151964.8|27
1650529420000|2022-04-21 08:23:40|152059.1|151969.1|152049.5|151959.5|152064.8|151974.8|152049.5|151959.5|26
1650529430000|2022-04-21 08:23:50|152040.9|151950.9|152035|151945|152046.1|151956.1|152018.8|151928.8|33
1650529440000|2022-04-21 08:24:00|152033.3|151943.3|152031|151941|152036|151946|152030.6|151940.6|37
1650529450000|2022-04-21 08:24:10|152031.1|151941.1|152035.6|151945.6|152036.5|151946.5|152028.1|151938.1|27
1650529460000|2022-04-21 08:24:20|152036.1|151946.1|152045.5|151955.5|152058.5|151968.5|152032.5|151942.5|32
1650529470000|2022-04-21 08:24:30|152047|151957|152035.9|151945.9|152049.3|151959.3|152030.5|151940.5|31
1650529480000|2022-04-21 08:24:40|152036|151946|152026.1|151936.1|152036|151946|152021.4|151931.4|29
1650529490000|2022-04-21 08:24:50|152027.2|151937.2|152026.8|151936.8|152031.7|151941.7|152024.5|151934.5|22
1650529500000|2022-04-21 08:25:00|152028.3|151938.3|152029.4|151939.4|152031.2|151941.2|152026.1|151936.1|22
1650529510000|2022-04-21 08:25:10|152030.3|151940.3|152028.2|151938.2|152030.5|151940.5|152026.4|151936.4|15
1650529520000|2022-04-21 08:25:20|152027.1|151937.1|152032.3|151942.3|152033.6|151943.6|152027.1|151937.1|16
1650529530000|2022-04-21 08:25:30|152027.3|151937.3|152041.3|151951.3|152044.4|151954.4|152027.3|151937.3|26
1650529540000|2022-04-21 08:25:40|152040.6|151950.6|152040.2|151950.2|152043.3|151953.3|152040.1|151950.1|18
1650529550000|2022-04-21 08:25:50|152040.7|151950.7|152034.4|151944.4|152040.8|151950.8|152034.4|151944.4|18
1650529560000|2022-04-21 08:26:00|152035.4|151945.4|152028.5|151938.5|152048.6|151958.6|152028.1|151938.1|16
1650529570000|2022-04-21 08:26:10|152032.1|151942.1|152037.2|151947.2|152040.9|151950.9|152030.6|151940.6|20
1650529580000|2022-04-21 08:26:20|152037.7|151947.7|152038|151948|152039.9|151949.9|152034.7|151944.7|17
1650529590000|2022-04-21 08:26:30|152038.1|151948.1|152040.4|151950.4|152044.5|151954.5|152035|151945|13
1650529600000|2022-04-21 08:26:40|152046.8|151956.8|152037.1|151947.1|152046.8|151956.8|152027|151937|15
1650529610000|2022-04-21 08:26:50|152036.7|151946.7|152026.6|151936.6|152042.6|151952.6|152026.6|151936.6|24
1650529620000|2022-04-21 08:27:00|152032.7|151942.7|152028.7|151938.7|152033|151943|152027.4|151937.4|29
1650529630000|2022-04-21 08:27:10|152029.2|151939.2|152023.5|151933.5|152029.4|151939.4|152022.2|151932.2|17
1650529640000|2022-04-21 08:27:20|152023.4|151933.4|152030.1|151940.1|152030.3|151940.3|152023.4|151933.4|23
1650529650000|2022-04-21 08:27:30|152029.5|151939.5|152027.5|151937.5|152030.3|151940.3|152026.7|151936.7|21
1650529660000|2022-04-21 08:27:40|152027.7|151937.7|152031.5|151941.5|152031.5|151941.5|152027.7|151937.7|11
1650529670000|2022-04-21 08:27:50|152031.4|151941.4|152029.4|151939.4|152032.8|151942.8|152029.1|151939.1|8
1650529680000|2022-04-21 08:28:00|152030|151940|152024.9|151934.9|152030.8|151940.8|152024.9|151934.9|7
1650529690000|2022-04-21 08:28:10|152023.9|151933.9|152023.5|151933.5|152028.9|151938.9|152021.7|151931.7|20
1650529700000|2022-04-21 08:28:20|152025.4|151935.4|152034.9|151944.9|152040.7|151950.7|152020.6|151930.6|28
1650529710000|2022-04-21 08:28:30|152034.4|151944.4|152035.5|151945.5|152040.5|151950.5|152033.9|151943.9|19
1650529720000|2022-04-21 08:28:40|152036.1|151946.1|152037.6|151947.6|152040.2|151950.2|152034.7|151944.7|18
1650529730000|2022-04-21 08:28:50|152038.1|151948.1|152037.2|151947.2|152039.2|151949.2|152033.5|151943.5|14
1650529740000|2022-04-21 08:29:00|152038|151948|152035.1|151945.1|152044.7|151954.7|152030.4|151940.4|16
1650529750000|2022-04-21 08:29:10|152037.1|151947.1|152031.8|151941.8|152041.2|151951.2|152031.8|151941.8|16
1650529760000|2022-04-21 08:29:20|152032.5|151942.5|152028|151938|152032.7|151942.7|152027.1|151937.1|12
1650529770000|2022-04-21 08:29:30|152028.4|151938.4|152058.1|151968.1|152060.6|151970.6|152027.7|151937.7|14
1650529780000|2022-04-21 08:29:40|152059.2|151969.2|152060.3|151970.3|152060.8|151970.8|152049.7|151959.7|22
1650529790000|2022-04-21 08:29:50|152056.4|151966.4|152072.5|151982.5|152072.5|151982.5|152054.8|151964.8|24
1650529800000|2022-04-21 08:30:00|152077.4|151987.4|152122.7|152032.7|152171.5|152061.4|152077.4|151987.4|40
1650529810000|2022-04-21 08:30:10|152123.3|152033.3|152122.2|152032.2|152142|152052|152118.1|152028.1|34
1650529820000|2022-04-21 08:30:20|152119.8|152029.8|152122.3|152032.3|152122.9|152032.9|152118.2|152028.2|26
1650529830000|2022-04-21 08:30:30|152121.3|152031.3|152120.5|152030.5|152122.6|152032.6|152119.6|152029.6|18
1650529840000|2022-04-21 08:30:40|152119.1|152029.1|152121.5|152031.5|152125|152035|152118.8|152028.8|17
1650529850000|2022-04-21 08:30:50|152118.1|152028.1|152122.8|152032.8|152126.9|152036.9|152107.4|152017.4|20
1650529860000|2022-04-21 08:31:00|152123.5|152033.5|152129|152039|152138.5|152048.5|152109.1|152019.1|31
1650529870000|2022-04-21 08:31:10|152128.9|152038.9|152126.9|152036.9|152129.6|152039.6|152126.4|152036.4|21
1650529880000|2022-04-21 08:31:20|152126.1|152036.1|152125.8|152035.8|152134.2|152044.2|152125.8|152035.8|8
1650529890000|2022-04-21 08:31:30|152125.9|152035.9|152127.9|152037.9|152133.5|152043.5|152123.2|152033.2|19
1650529900000|2022-04-21 08:31:40|152126.1|152036.1|152127.5|152037.5|152129.9|152039.9|152126|152036|28
1650529910000|2022-04-21 08:31:50|152128.3|152038.3|152174.1|152084.1|152174.2|152084.2|152126.2|152036.2|33
1650529920000|2022-04-21 08:32:00|152181.3|152091.3|152180.4|152090.4|152187.7|152097.7|152175.7|152085.7|31
1650529930000|2022-04-21 08:32:10|152180.9|152090.9|152169.2|152079.2|152183|152093|152165.2|152075.2|25
1650529940000|2022-04-21 08:32:20|152169.8|152079.8|152131.1|152041.1|152176.4|152086.4|152118.5|152028.5|24
1650529950000|2022-04-21 08:32:30|152137.8|152047.8|152175.1|152085.1|152179.1|152089.1|152133.5|152043.5|30
1650529960000|2022-04-21 08:32:40|152182.6|152092.6|152173.5|152083.5|152182.6|152092.6|152169.1|152079.1|22
1650529970000|2022-04-21 08:32:50|152171.7|152081.7|152177|152087|152177.1|152087.1|152167|152077|27
1650529980000|2022-04-21 08:33:00|152171.6|152081.6|152178.2|152088.2|152183.2|152093.2|152166.8|152076.8|35
1650529990000|2022-04-21 08:33:10|152176.6|152086.6|152167.4|152077.4|152178|152088|152164.5|152074.5|36
1650530000000|2022-04-21 08:33:20|152166.9|152076.9|152173.2|152083.2|152173.5|152083.5|152166.2|152076.2|33
1650530010000|2022-04-21 08:33:30|152172.8|152082.8|152167.9|152077.9|152177.3|152087.3|152167.5|152077.5|26
1650530020000|2022-04-21 08:33:40|152167.2|152077.2|152174.7|152084.7|152176.8|152086.8|152167.2|152077.2|27
1650530030000|2022-04-21 08:33:50|152172.8|152082.8|152176|152086|152176|152086|152158|152068|30
1650530040000|2022-04-21 08:34:00|152176.1|152086.1|152186.6|152096.6|152186.6|152096.6|152176|152086|32
1650530050000|2022-04-21 08:34:10|152182.2|152092.2|152169.9|152079.9|152187.1|152097.1|152165.7|152075.7|34
1650530060000|2022-04-21 08:34:20|152170.5|152080.5|152178.8|152088.8|152179.6|152089.6|152168.2|152078.2|24
1650530070000|2022-04-21 08:34:30|152177.1|152087.1|152174.3|152084.3|152179.1|152089.1|152171.5|152081.5|25
1650530080000|2022-04-21 08:34:40|152174.1|152084.1|152148.2|152058.2|152174.6|152084.6|152147.5|152057.5|22
1650530090000|2022-04-21 08:34:50|152154|152064|152171.1|152081.1|152180.1|152090.1|152150.2|152060.2|32
1650530100000|2022-04-21 08:35:00|152170.6|152080.6|152176.8|152086.8|152183.1|152093.1|152167.9|152077.9|31
1650530110000|2022-04-21 08:35:10|152176.3|152086.3|152180.1|152090.1|152201.4|152111.4|152176.3|152086.3|38
1650530120000|2022-04-21 08:35:20|152178.2|152088.2|152186.1|152096.1|152187|152097|152176.3|152086.3|26
1650530130000|2022-04-21 08:35:30|152185.9|152095.9|152188.6|152098.6|152188.6|152098.6|152180.7|152090.7|26
1650530140000|2022-04-21 08:35:40|152188.1|152098.1|152180.8|152090.8|152189.7|152099.7|152174.3|152084.3|33
1650530150000|2022-04-21 08:35:50|152182.1|152092.1|152177.1|152087.1|152182.3|152092.3|152177.1|152087.1|29
1650530160000|2022-04-21 08:36:00|152177|152087|152144.3|152054.3|152180.2|152090.2|152141.4|152051.4|35
1650530170000|2022-04-21 08:36:10|152149.2|152059.2|152140.6|152050.6|152150.5|152060.5|152136.4|152046.4|29
1650530180000|2022-04-21 08:36:20|152139.8|152049.8|152150.4|152060.4|152153.4|152063.4|152139.8|152049.8|22
1650530190000|2022-04-21 08:36:30|152151.4|152061.4|152142.4|152052.4|152152.7|152062.7|152141.2|152051.2|33
1650530200000|2022-04-21 08:36:40|152141.4|152051.4|152122.7|152032.7|152144|152054|152120.2|152030.2|27
1650530210000|2022-04-21 08:36:50|152122.8|152032.8|152128.4|152038.4|152132.4|152042.4|152096.3|152006.3|36
1650530220000|2022-04-21 08:37:00|152129.5|152039.5|152113.9|152023.9|152131.9|152041.9|152092.9|152002.9|28
1650530230000|2022-04-21 08:37:10|152117.3|152027.3|152110.7|152020.7|152118.8|152028.8|152104.3|152014.3|29
1650530240000|2022-04-21 08:37:20|152111|152021|152113.3|152023.3|152120.6|152030.6|152107.6|152017.6|26
1650530250000|2022-04-21 08:37:30|152116.9|152026.9|152109.7|152019.7|152116.9|152026.9|152107.8|152017.8|16
1650530260000|2022-04-21 08:37:40|152107.7|152017.7|152116.1|152026.1|152123.2|152033.2|152107.6|152017.6|25
1650530270000|2022-04-21 08:37:50|152115.8|152025.8|152116.5|152026.5|152116.5|152026.5|152102.8|152012.8|10
1650530280000|2022-04-21 08:38:00|152115.5|152025.5|152110.3|152020.3|152115.6|152025.6|152109.5|152019.5|20
1650530290000|2022-04-21 08:38:10|152111|152021|152115.7|152025.7|152123.6|152033.6|152110.6|152020.6|28
1650530300000|2022-04-21 08:38:20|152115.6|152025.6|152114.2|152024.2|152115.6|152025.6|152113.1|152023.1|15
1650530310000|2022-04-21 08:38:30|152114.6|152024.6|152113.6|152023.6|152115.3|152025.3|152106.4|152016.4|23
1650530320000|2022-04-21 08:38:40|152114.2|152024.2|152122.8|152032.8|152123.3|152033.3|152111.6|152021.6|25
1650530330000|2022-04-21 08:38:50|152122.5|152032.5|152125.6|152035.6|152127.5|152037.5|152121.8|152031.8|30
1650530340000|2022-04-21 08:39:00|152125.7|152035.7|152120.6|152030.6|152125.7|152035.7|152116.6|152026.6|34
1650530350000|2022-04-21 08:39:10|152120.4|152030.4|152118.1|152028.1|152124|152034|152118.1|152028.1|25
1650530360000|2022-04-21 08:39:20|152119.9|152029.9|152120.6|152030.6|152122.1|152032.1|152117.6|152027.6|30
1650530370000|2022-04-21 08:39:30|152121.7|152031.7|152119.6|152029.6|152121.8|152031.8|152116.6|152026.6|26
1650530380000|2022-04-21 08:39:40|152120.6|152030.6|152123.1|152033.1|152123.6|152033.6|152118|152028|27
1650530390000|2022-04-21 08:39:50|152122|152032|152121.2|152031.2|152123.6|152033.6|152121.1|152031.1|28
1650530400000|2022-04-21 08:40:00|152121|152031|152120.3|152030.3|152123.9|152033.9|152117.8|152027.8|34
1650530410000|2022-04-21 08:40:10|152120.1|152030.1|152119.7|152029.7|152121.4|152031.4|152116.8|152026.8|26
1650530420000|2022-04-21 08:40:20|152118.9|152028.9|152117.4|152027.4|152122.6|152032.6|152116.4|152026.4|29
1650530430000|2022-04-21 08:40:30|152116.8|152026.8|152116.9|152026.9|152118.9|152028.9|152115|152025|25
1650530440000|2022-04-21 08:40:40|152117.4|152027.4|152119.1|152029.1|152119.2|152029.2|152116.6|152026.6|25
1650530450000|2022-04-21 08:40:50|152123.4|152033.4|152129.1|152039.1|152129.8|152039.8|152123.4|152033.4|29
1650530460000|2022-04-21 08:41:00|152128.9|152038.9|152148.4|152058.4|152153.2|152063.2|152128.7|152038.7|22
1650530470000|2022-04-21 08:41:10|152148.6|152058.6|152140.7|152050.7|152148.6|152058.6|152137.9|152047.9|17
1650530480000|2022-04-21 08:41:20|152141.8|152051.8|152157.2|152067.2|152157.2|152067.2|152141.8|152051.8|23
1650530490000|2022-04-21 08:41:30|152157.1|152067.1|152158.2|152068.2|152162.8|152072.8|152151.9|152061.9|32
1650530500000|2022-04-21 08:41:40|152157.7|152067.7|152156.1|152066.1|152158.8|152068.8|152155|152065|29
1650530510000|2022-04-21 08:41:50|152155.9|152065.9|152159.7|152069.7|152162.7|152072.7|152152.3|152062.3|30
1650530520000|2022-04-21 08:42:00|152159.8|152069.8|152143.6|152053.6|152160.1|152070.1|152141.1|152051.1|33
1650530530000|2022-04-21 08:42:10|152143.3|152053.3|152129.9|152039.9|152143.8|152053.8|152128.2|152038.2|36
1650530540000|2022-04-21 08:42:20|152120.3|152030.3|152113.6|152023.6|152125.8|152035.8|152112.8|152022.8|34
1650530550000|2022-04-21 08:42:30|152112.3|152022.3|152117.8|152027.8|152125.4|152035.4|152112.3|152022.3|32
1650530560000|2022-04-21 08:42:40|152118|152028|152110.5|152020.5|152118|152028|152106.1|152016.1|29
1650530570000|2022-04-21 08:42:50|152093.9|152003.9|152130.2|152040.2|152133.4|152043.4|152093.9|152003.9|28
1650530580000|2022-04-21 08:43:00|152129.1|152039.1|152134.6|152044.6|152134.6|152044.6|152127.7|152037.7|20
1650530590000|2022-04-21 08:43:10|152133.4|152043.4|152132.9|152042.9|152142.2|152052.2|152126.7|152036.7|27
1650530600000|2022-04-21 08:43:20|152127.8|152037.8|152130.5|152040.5|152133.5|152043.5|152126.4|152036.4|29
1650530610000|2022-04-21 08:43:30|152131.1|152041.1|152127.9|152037.9|152132.2|152042.2|152126.9|152036.9|23
1650530620000|2022-04-21 08:43:40|152128|152038|152128.8|152038.8|152130.8|152040.8|152127.3|152037.3|26
1650530630000|2022-04-21 08:43:50|152129.3|152039.3|152127.9|152037.9|152129.6|152039.6|152127.5|152037.5|27
1650530640000|2022-04-21 08:44:00|152128.4|152038.4|152128.5|152038.5|152129.7|152039.7|152126.6|152036.6|21
1650530650000|2022-04-21 08:44:10|152128.4|152038.4|152136.7|152046.7|152136.7|152046.7|152127.5|152037.5|21
1650530660000|2022-04-21 08:44:20|152134.5|152044.5|152132|152042|152134.5|152044.5|152129.8|152039.8|22
1650530670000|2022-04-21 08:44:30|152132.2|152042.2|152109.7|152019.7|152133.1|152043.1|152109.7|152019.7|22
1650530680000|2022-04-21 08:44:40|152111.9|152021.9|152119.4|152029.4|152122|152032|152111.9|152021.9|29
1650530690000|2022-04-21 08:44:50|152119.7|152029.7|152126.4|152036.4|152128.5|152038.5|152117.7|152027.7|36
1650530700000|2022-04-21 08:45:00|152126.2|152036.2|152151.9|152061.9|152153.8|152063.8|152123.5|152033.5|29
1650530710000|2022-04-21 08:45:10|152152.5|152062.5|152160.9|152070.9|152165.9|152075.9|152151.5|152061.5|15
1650530720000|2022-04-21 08:45:20|152158.6|152068.6|152157.7|152067.7|152175.6|152085.6|152157.5|152067.5|34
1650530730000|2022-04-21 08:45:30|152157.9|152067.9|152156.2|152066.2|152161.6|152071.6|152154.1|152064.1|30
1650530740000|2022-04-21 08:45:40|152163.6|152073.6|152157.4|152067.4|152164.5|152074.5|152156.2|152066.2|33
1650530750000|2022-04-21 08:45:50|152157.6|152067.6|152170.1|152080.1|152170.2|152080.2|152134|152044|33
1650530760000|2022-04-21 08:46:00|152171.1|152081.1|152166.2|152076.2|152175.1|152085.1|152165.9|152075.9|21
1650530770000|2022-04-21 08:46:10|152170.9|152080.9|152164.4|152074.4|152170.9|152080.9|152164.4|152074.4|27
1650530780000|2022-04-21 08:46:20|152165.8|152075.8|152163.7|152073.7|152168.5|152078.5|152162.7|152072.7|19
1650530790000|2022-04-21 08:46:30|152163.8|152073.8|152156.2|152066.2|152166.4|152076.4|152156.2|152066.2|33
1650530800000|2022-04-21 08:46:40|152157.1|152067.1|152168.9|152078.9|152183.3|152093.3|152156.9|152066.9|31
1650530810000|2022-04-21 08:46:50|152169.1|152079.1|152150.9|152060.9|152172.3|152082.3|152150.9|152060.9|22
1650530820000|2022-04-21 08:47:00|152152.4|152062.4|152150.8|152060.8|152157.2|152067.2|152149.4|152059.4|23
1650530830000|2022-04-21 08:47:10|152150.6|152060.6|152164.1|152074.1|152167.6|152077.6|152149.8|152059.8|22
1650530840000|2022-04-21 08:47:20|152163.8|152073.8|152207.3|152117.3|152207.3|152117.3|152163.8|152073.8|29
1650530850000|2022-04-21 08:47:30|152205.3|152115.3|152195.4|152105.4|152205.3|152115.3|152191.7|152101.7|33
1650530860000|2022-04-21 08:47:40|152195|152105|152187.8|152097.8|152196.8|152106.8|152187.5|152097.5|24
1650530870000|2022-04-21 08:47:50|152188.3|152098.3|152186.2|152096.2|152190.1|152100.1|152185.5|152095.5|11
1650530880000|2022-04-21 08:48:00|152187.7|152097.7|152169|152079|152194.6|152104.6|152166.5|152076.5|27
1650530890000|2022-04-21 08:48:10|152168.9|152078.9|152176.3|152086.3|152179.4|152089.4|152168.9|152078.9|26
1650530900000|2022-04-21 08:48:20|152175.4|152085.4|152175|152085|152176.7|152086.7|152172.3|152082.3|17
1650530910000|2022-04-21 08:48:30|152174.4|152084.4|152176.5|152086.5|152178.6|152088.6|152170.1|152080.1|19
1650530920000|2022-04-21 08:48:40|152175.9|152085.9|152194.7|152104.7|152194.7|152104.7|152172.7|152082.7|29
1650530930000|2022-04-21 08:48:50|152193.2|152103.2|152183.3|152093.3|152197.8|152107.8|152183.1|152093.1|22
1650530940000|2022-04-21 08:49:00|152186.9|152096.9|152186.9|152096.9|152189.4|152099.4|152184.8|152094.8|22
1650530950000|2022-04-21 08:49:10|152185.6|152095.6|152185.9|152095.9|152187.9|152097.9|152184.8|152094.8|21
1650530960000|2022-04-21 08:49:20|152185.7|152095.7|152186.9|152096.9|152188.2|152098.2|152185.2|152095.2|21
1650530970000|2022-04-21 08:49:30|152187.5|152097.5|152186.2|152096.2|152188.6|152098.6|152186.2|152096.2|15
1650530980000|2022-04-21 08:49:40|152187.3|152097.3|152190.8|152100.8|152194.7|152104.7|152187.3|152097.3|17
1650530990000|2022-04-21 08:49:50|152189.6|152099.6|152220|152130|152220|152130|152189.6|152099.6|20
1650531000000|2022-04-21 08:50:00|152220.5|152130.5|152229.4|152139.4|152229.4|152139.4|152220.5|152130.5|20
1650531010000|2022-04-21 08:50:10|152228.5|152138.5|152262.2|152172.2|152264.7|152174.7|152228.1|152138.1|37
1650531020000|2022-04-21 08:50:20|152263.4|152173.4|152256.6|152166.6|152263.4|152173.4|152256.1|152166.1|27
1650531030000|2022-04-21 08:50:30|152255.8|152165.8|152255.1|152165.1|152261.8|152171.8|152253.8|152163.8|30
1650531040000|2022-04-21 08:50:40|152255.5|152165.5|152255.4|152165.4|152256.2|152166.2|152244.9|152154.9|24
1650531050000|2022-04-21 08:50:50|152254.9|152164.9|152231.5|152141.5|152254.9|152164.9|152228.1|152138.1|18
1650531060000|2022-04-21 08:51:00|152227.7|152137.7|152235.2|152145.2|152237.3|152147.3|152227.7|152137.7|27
1650531070000|2022-04-21 08:51:10|152235.9|152145.9|152241.4|152151.4|152248.5|152158.5|152233.4|152143.4|35
1650531080000|2022-04-21 08:51:20|152243.3|152153.3|152250.4|152160.4|152250.4|152160.4|152227.6|152137.6|32
1650531090000|2022-04-21 08:51:30|152248.7|152158.7|152252.8|152162.8|152259|152169|152244.9|152154.9|34
1650531100000|2022-04-21 08:51:40|152251.9|152161.9|152230.4|152140.4|152254.2|152164.2|152225.6|152135.6|29
1650531110000|2022-04-21 08:51:50|152230.3|152140.3|152237.1|152147.1|152239.4|152149.4|152230.3|152140.3|31
1650531120000|2022-04-21 08:52:00|152240.2|152150.2|152237.2|152147.2|152242|152152|152235.6|152145.6|24
1650531130000|2022-04-21 08:52:10|152236.5|152146.5|152220.6|152130.6|152236.5|152146.5|152216.5|152126.5|32
1650531140000|2022-04-21 08:52:20|152222.4|152132.4|152224.2|152134.2|152230.3|152140.3|152222.4|152132.4|23
1650531150000|2022-04-21 08:52:30|152222.4|152132.4|152214.5|152124.5|152222.6|152132.6|152210.5|152120.5|27
1650531160000|2022-04-21 08:52:40|152214.8|152124.8|152222|152132|152228.5|152138.5|152214.8|152124.8|30
1650531170000|2022-04-21 08:52:50|152222.8|152132.8|152253.2|152163.2|152261|152171|152219|152129|28
1650531180000|2022-04-21 08:53:00|152253.4|152163.4|152264.4|152174.4|152264.4|152174.4|152230.3|152140.3|35
1650531190000|2022-04-21 08:53:10|152264.6|152174.6|152262.2|152172.2|152265.8|152175.8|152259.6|152169.6|21
1650531200000|2022-04-21 08:53:20|152262.7|152172.7|152260|152170|152263.6|152173.6|152259.4|152169.4|20
1650531210000|2022-04-21 08:53:30|152259.3|152169.3|152256.3|152166.3|152260.3|152170.3|152256.1|152166.1|17
1650531220000|2022-04-21 08:53:40|152256.8|152166.8|152232.8|152142.8|152258.3|152168.3|152229.9|152139.9|22
1650531230000|2022-04-21 08:53:50|152234.6|152144.6|152217.6|152127.6|152234.6|152144.6|152215.9|152125.9|27
1650531240000|2022-04-21 08:54:00|152220.8|152130.8|152220.9|152130.9|152221.6|152131.6|152217.6|152127.6|27
1650531250000|2022-04-21 08:54:10|152222.2|152132.2|152253.2|152163.2|152254|152164|152222.2|152132.2|31
1650531260000|2022-04-21 08:54:20|152253.8|152163.8|152251.3|152161.3|152255.9|152165.9|152244.1|152154.1|30
1650531270000|2022-04-21 08:54:30|152248|152158|152260.3|152170.3|152264.5|152174.5|152245.4|152155.4|29
1650531280000|2022-04-21 08:54:40|152261.1|152171.1|152263.6|152173.6|152264.5|152174.5|152261.1|152171.1|21
1650531290000|2022-04-21 08:54:50|152263.7|152173.7|152317|152227|152317.6|152227.6|152263.7|152173.7|31
1650531300000|2022-04-21 08:55:00|152316.5|152226.5|152333.4|152243.4|152336.8|152246.8|152315|152225|31
1650531310000|2022-04-21 08:55:10|152333.3|152243.3|152317.7|152227.7|152333.3|152243.3|152315.8|152225.8|33
1650531320000|2022-04-21 08:55:20|152322.8|152232.8|152302|152212|152322.8|152232.8|152294.2|152204.2|29
1650531330000|2022-04-21 08:55:30|152305.6|152215.6|152293.7|152203.7|152313.6|152223.6|152293.7|152203.7|35
1650531340000|2022-04-21 08:55:40|152295|152205|152318.1|152228.1|152321.3|152231.3|152295|152205|33
1650531350000|2022-04-21 08:55:50|152318.9|152228.9|152335.5|152245.5|152340.3|152250.3|152317.7|152227.7|36
1650531360000|2022-04-21 08:56:00|152334.2|152244.2|152307.8|152217.8|152334.2|152244.2|152307.8|152217.8|31
1650531370000|2022-04-21 08:56:10|152306.6|152216.6|152327.5|152237.5|152334.3|152244.3|152306.6|152216.6|29
1650531380000|2022-04-21 08:56:20|152328.9|152238.9|152369.6|152279.6|152372.7|152282.7|152324.8|152234.8|26
1650531390000|2022-04-21 08:56:30|152367.9|152277.9|152366.8|152276.8|152369.5|152279.5|152359.4|152269.4|25
1650531400000|2022-04-21 08:56:40|152367.3|152277.3|152366.8|152276.8|152384.4|152294.4|152364.1|152274.1|33
1650531410000|2022-04-21 08:56:50|152370.8|152280.8|152366.3|152276.3|152370.8|152280.8|152364.2|152274.2|24
1650531420000|2022-04-21 08:57:00|152371.5|152281.5|152373.1|152283.1|152374.5|152284.5|152366.1|152276.1|28
1650531430000|2022-04-21 08:57:10|152367.4|152277.4|152364|152274|152367.4|152277.4|152347.3|152257.3|39
1650531440000|2022-04-21 08:57:20|152366|152276|152368.3|152278.3|152372|152282|152362.5|152272.5|25
1650531450000|2022-04-21 08:57:30|152371.4|152281.4|152398.2|152308.2|152399.2|152309.2|152371.4|152281.4|31
1650531460000|2022-04-21 08:57:40|152397.4|152307.4|152435.8|152345.8|152452.1|152362.1|152394|152304|35
1650531470000|2022-04-21 08:57:50|152435.9|152345.9|152442.5|152352.5|152448.7|152358.7|152433|152343|36
1650531480000|2022-04-21 08:58:00|152436.8|152346.8|152436.4|152346.4|152439.2|152349.2|152419.4|152329.4|35
1650531490000|2022-04-21 08:58:10|152436.9|152346.9|152426.4|152336.4|152436.9|152346.9|152424.9|152334.9|32
1650531500000|2022-04-21 08:58:20|152425.8|152335.8|152423.1|152333.1|152446.2|152356.2|152423.1|152333.1|30
1650531510000|2022-04-21 08:58:30|152424|152334|152423.6|152333.6|152424|152334|152420.9|152330.9|21
1650531520000|2022-04-21 08:58:40|152422.6|152332.6|152402.2|152312.2|152422.6|152332.6|152399.7|152309.7|27
1650531530000|2022-04-21 08:58:50|152397.3|152307.3|152321|152231|152401.9|152311.9|152314.8|152224.8|38
1650531540000|2022-04-21 08:59:00|152322.8|152232.8|152374.1|152284.1|152375|152285|152322.6|152232.6|33
1650531550000|2022-04-21 08:59:10|152376.2|152286.2|152368.3|152278.3|152376.2|152286.2|152366.8|152276.8|30
1650531560000|2022-04-21 08:59:20|152368.6|152278.6|152372.2|152282.2|152372.3|152282.3|152367.1|152277.1|27
1650531570000|2022-04-21 08:59:30|152371.7|152281.7|152369.9|152279.9|152373.8|152283.8|152369.9|152279.9|22
1650531580000|2022-04-21 08:59:40|152370.4|152280.4|152381.1|152291.1|152383.9|152293.9|152370.4|152280.4|20
1650531590000|2022-04-21 08:59:50|152382.3|152292.3|152375.3|152285.3|152383.6|152293.6|152369.3|152279.3|31
1650531600000|2022-04-21 09:00:00|152376.7|152286.7|152376.3|152286.3|152379|152289|152375.9|152285.9|29
1650531610000|2022-04-21 09:00:10|152377|152287|152382.4|152292.4|152385.9|152295.9|152375.9|152285.9|27
1650531620000|2022-04-21 09:00:20|152382.8|152292.8|152386.5|152296.5|152388.1|152298.1|152382.8|152292.8|25
1650531630000|2022-04-21 09:00:30|152385.3|152295.3|152389.4|152299.4|152392.9|152302.9|152385.3|152295.3|35
1650531640000|2022-04-21 09:00:40|152390.1|152300.1|152390.8|152300.8|152392|152302|152387.7|152297.7|27
1650531650000|2022-04-21 09:00:50|152390.5|152300.5|152392.4|152302.4|152392.4|152302.4|152388.1|152298.1|26
1650531660000|2022-04-21 09:01:00|152391|152301|152372.9|152282.9|152394.4|152304.4|152369.5|152279.5|36
1650531670000|2022-04-21 09:01:10|152373.1|152283.1|152333.2|152243.2|152373.8|152283.8|152320.3|152230.3|33
1650531680000|2022-04-21 09:01:20|152332.6|152242.6|152372.2|152282.2|152374.6|152284.6|152332.6|152242.6|34
1650531690000|2022-04-21 09:01:30|152370.9|152280.9|152370.3|152280.3|152373.2|152283.2|152369|152279|24
1650531700000|2022-04-21 09:01:40|152370|152280|152380.9|152290.9|152385.5|152295.5|152369.5|152279.5|24
1650531710000|2022-04-21 09:01:50|152380.2|152290.2|152374|152284|152386|152296|152365.7|152275.7|28
1650531720000|2022-04-21 09:02:00|152373.7|152283.7|152361.6|152271.6|152375.2|152285.2|152356.7|152266.7|31
1650531730000|2022-04-21 09:02:10|152337.7|152247.7|152358.8|152268.8|152366.3|152276.3|152320.9|152230.9|33
1650531740000|2022-04-21 09:02:20|152360.2|152270.2|152361|152271|152364.9|152274.9|152355.7|152265.7|36
1650531750000|2022-04-21 09:02:30|152369.4|152279.4|152368.3|152278.3|152373.5|152283.5|152363.5|152273.5|36
1650531760000|2022-04-21 09:02:40|152365.4|152275.4|152367.5|152277.5|152367.7|152277.7|152363|152273|10
1650531770000|2022-04-21 09:02:50|152366.3|152276.3|152364.7|152274.7|152367.9|152277.9|152360.7|152270.7|18
1650531780000|2022-04-21 09:03:00|152359.7|152269.7|152344.4|152254.4|152360.2|152270.2|152316.6|152226.6|38
1650531790000|2022-04-21 09:03:10|152344.6|152254.6|152346.9|152256.9|152351.7|152261.7|152343|152253|26
1650531800000|2022-04-21 09:03:20|152347.2|152257.2|152308.2|152218.2|152347.2|152257.2|152300.8|152210.8|35
1650531810000|2022-04-21 09:03:30|152306.3|152216.3|152279|152189|152307.1|152217.1|152266.4|152176.4|32
1650531820000|2022-04-21 09:03:40|152278.1|152188.1|152323.7|152233.7|152329.7|152239.7|152274.5|152184.5|26
1650531830000|2022-04-21 09:03:50|152324.3|152234.3|152328.1|152238.1|152329.4|152239.4|152322.7|152232.7|24
1650531840000|2022-04-21 09:04:00|152327.5|152237.5|152335.4|152245.4|152338.9|152248.9|152327.5|152237.5|28
1650531850000|2022-04-21 09:04:10|152336.3|152246.3|152328.8|152238.8|152336.3|152246.3|152328.3|152238.3|27
1650531860000|2022-04-21 09:04:20|152329.3|152239.3|152330.1|152240.1|152334.7|152244.7|152328.9|152238.9|23
1650531870000|2022-04-21 09:04:30|152331.1|152241.1|152323.5|152233.5|152331.1|152241.1|152316.9|152226.9|27
1650531880000|2022-04-21 09:04:40|152321.6|152231.6|152324.8|152234.8|152326.5|152236.5|152319.2|152229.2|35
1650531890000|2022-04-21 09:04:50|152324.2|152234.2|152336.7|152246.7|152340.1|152250.1|152323.7|152233.7|33
1650531900000|2022-04-21 09:05:00|152336.4|152246.4|152324.8|152234.8|152356.6|152266.6|152320.6|152230.6|38
1650531910000|2022-04-21 09:05:10|152324.6|152234.6|152314.9|152224.9|152328.3|152238.3|152314.9|152224.9|31
1650531920000|2022-04-21 09:05:20|152315.9|152225.9|152332.2|152242.2|152339.1|152249.1|152315.8|152225.8|32
1650531930000|2022-04-21 09:05:30|152331.6|152241.6|152318|152228|152331.6|152241.6|152315.7|152225.7|23
1650531940000|2022-04-21 09:05:40|152318.2|152228.2|152321.6|152231.6|152324.6|152234.6|152275.7|152185.7|25
1650531950000|2022-04-21 09:05:50|152322.3|152232.3|152320.7|152230.7|152325.3|152235.3|152318.4|152228.4|16
1650531960000|2022-04-21 09:06:00|152321.8|152231.8|152323.1|152233.1|152324.3|152234.3|152319.1|152229.1|17
1650531970000|2022-04-21 09:06:10|152323.5|152233.5|152323.8|152233.8|152323.8|152233.8|152321.3|152231.3|17
1650531980000|2022-04-21 09:06:20|152324.1|152234.1|152333.2|152243.2|152334.9|152244.9|152321.8|152231.8|23
1650531990000|2022-04-21 09:06:30|152337.4|152247.4|152333.5|152243.5|152337.4|152247.4|152332|152242|21
1650532000000|2022-04-21 09:06:40|152336.6|152246.6|152332.5|152242.5|152336.6|152246.6|152329.7|152239.7|24
1650532010000|2022-04-21 09:06:50|152327.8|152237.8|152330.1|152240.1|152330.3|152240.3|152327.7|152237.7|11
1650532020000|2022-04-21 09:07:00|152329.7|152239.7|152345.7|152255.7|152348.1|152258.1|152329.3|152239.3|27
1650532030000|2022-04-21 09:07:10|152353.2|152263.2|152378.5|152288.5|152379.5|152289.5|152353.2|152263.2|28
1650532040000|2022-04-21 09:07:20|152373.6|152283.6|152377.3|152287.3|152380.2|152290.2|152373.6|152283.6|19
1650532050000|2022-04-21 09:07:30|152377.6|152287.6|152361|152271|152380.2|152290.2|152357.8|152267.8|24
1650532060000|2022-04-21 09:07:40|152359.7|152269.7|152360.6|152270.6|152365|152275|152354|152264|14
1650532070000|2022-04-21 09:07:50|152358.6|152268.6|152357.4|152267.4|152360.5|152270.5|152355|152265|21
1650532080000|2022-04-21 09:08:00|152359|152269|152335.9|152245.9|152359|152269|152331|152241|26
1650532090000|2022-04-21 09:08:10|152335.3|152245.3|152330.7|152240.7|152335.3|152245.3|152330.4|152240.4|28
1650532100000|2022-04-21 09:08:20|152331.6|152241.6|152333.5|152243.5|152334.1|152244.1|152331.6|152241.6|20
1650532110000|2022-04-21 09:08:30|152333.6|152243.6|152338.8|152248.8|152344.3|152254.3|152333.6|152243.6|21
1650532120000|2022-04-21 09:08:40|152333.8|152243.8|152329.7|152239.7|152336.6|152246.6|152329|152239|21
1650532130000|2022-04-21 09:08:50|152328.9|152238.9|152335.4|152245.4|152336.7|152246.7|152326.4|152236.4|26
1650532140000|2022-04-21 09:09:00|152335.3|152245.3|152334|152244|152336.6|152246.6|152330.5|152240.5|21
1650532150000|2022-04-21 09:09:10|152334.6|152244.6|152333.2|152243.2|152335.9|152245.9|152329.7|152239.7|21
1650532160000|2022-04-21 09:09:20|152332.9|152242.9|152333.8|152243.8|152335.2|152245.2|152331.9|152241.9|16
1650532170000|2022-04-21 09:09:30|152331.9|152241.9|152329.2|152239.2|152334.4|152244.4|152328.2|152238.2|26
1650532180000|2022-04-21 09:09:40|152329.5|152239.5|152323.4|152233.4|152329.5|152239.5|152312.7|152222.7|28
1650532190000|2022-04-21 09:09:50|152343.7|152253.7|152358.8|152268.8|152366.3|152276.3|152343.7|152253.7|19
1650532200000|2022-04-21 09:10:00|152358.9|152268.9|152336.8|152246.8|152362.6|152272.6|152332.6|152242.6|31
1650532210000|2022-04-21 09:10:10|152338.6|152248.6|152342.7|152252.7|152345.7|152255.7|152338.6|152248.6|16
1650532220000|2022-04-21 09:10:20|152343.8|152253.8|152346.6|152256.6|152350.4|152260.4|152343.8|152253.8|15
1650532230000|2022-04-21 09:10:30|152346.7|152256.7|152343.9|152253.9|152349|152259|152340.8|152250.8|20
1650532240000|2022-04-21 09:10:40|152345.1|152255.1|152337.7|152247.7|152347.7|152257.7|152337.7|152247.7|24
1650532250000|2022-04-21 09:10:50|152336.6|152246.6|152339.6|152249.6|152339.7|152249.7|152335.7|152245.7|18
1650532260000|2022-04-21 09:11:00|152337.5|152247.5|152353.6|152263.6|152353.6|152263.6|152335.3|152245.3|20
1650532270000|2022-04-21 09:11:10|152351.4|152261.4|152284.2|152194.2|152354.6|152264.6|152283.1|152193.1|27
1650532280000|2022-04-21 09:11:20|152284.8|152194.8|152285.5|152195.5|152286.6|152196.6|152284.3|152194.3|18
1650532290000|2022-04-21 09:11:30|152285.3|152195.3|152284.4|152194.4|152287.6|152197.6|152284.4|152194.4|13
1650532300000|2022-04-21 09:11:40|152285|152195|152266.8|152176.8|152285.3|152195.3|152259.6|152169.6|26
1650532310000|2022-04-21 09:11:50|152267.4|152177.4|152262.9|152172.9|152267.4|152177.4|152260.8|152170.8|20
1650532320000|2022-04-21 09:12:00|152263|152173|152225.9|152135.9|152264.6|152174.6|152223.9|152133.9|18
1650532330000|2022-04-21 09:12:10|152226.9|152136.9|152199.5|152109.5|152237.7|152147.7|152198.4|152108.4|27
1650532340000|2022-04-21 09:12:20|152202.3|152112.3|152205.3|152115.3|152206.3|152116.3|152189.4|152099.4|28
1650532350000|2022-04-21 09:12:30|152205.1|152115.1|152206.5|152116.5|152206.5|152116.5|152204.1|152114.1|19
1650532360000|2022-04-21 09:12:40|152207|152117|152208.2|152118.2|152208.4|152118.4|152206.3|152116.3|22
1650532370000|2022-04-21 09:12:50|152208.3|152118.3|152216.5|152126.5|152222.3|152132.3|152202.6|152112.6|27
1650532380000|2022-04-21 09:13:00|152220.9|152130.9|152219.2|152129.2|152222.6|152132.6|152216.8|152126.8|25
1650532390000|2022-04-21 09:13:10|152219|152129|152216.1|152126.1|152219|152129|152215.7|152125.7|6
1650532400000|2022-04-21 09:13:20|152215.4|152125.4|152214.5|152124.5|152215.7|152125.7|152213.2|152123.2|14
1650532410000|2022-04-21 09:13:30|152214.7|152124.7|152219.1|152129.1|152219.1|152129.1|152212.8|152122.8|11
1650532420000|2022-04-21 09:13:40|152230.8|152140.8|152223.2|152133.2|152230.8|152140.8|152210.4|152120.4|26
1650532430000|2022-04-21 09:13:50|152218.9|152128.9|152228.2|152138.2|152230.6|152140.6|152217.6|152127.6|32
1650532440000|2022-04-21 09:14:00|152228.4|152138.4|152228.6|152138.6|152229.8|152139.8|152226.9|152136.9|31
1650532450000|2022-04-21 09:14:10|152227.8|152137.8|152223.4|152133.4|152227.8|152137.8|152221.9|152131.9|24
1650532460000|2022-04-21 09:14:20|152223.5|152133.5|152210.1|152120.1|152223.6|152133.6|152210.1|152120.1|23
1650532470000|2022-04-21 09:14:30|152208.2|152118.2|152210.2|152120.2|152213|152123|152207.9|152117.9|27
1650532480000|2022-04-21 09:14:40|152209.9|152119.9|152209.9|152119.9|152212.4|152122.4|152204.5|152114.5|29
1650532490000|2022-04-21 09:14:50|152210.1|152120.1|152171.7|152081.7|152217.2|152127.2|152161.4|152071.4|30
1650532500000|2022-04-21 09:15:00|152174.7|152084.7|152179.1|152089.1|152180.7|152090.7|152164.7|152074.7|37
1650532510000|2022-04-21 09:15:10|152179.8|152089.8|152168.1|152078.1|152184.3|152094.3|152163.9|152073.9|31
1650532520000|2022-04-21 09:15:20|152167.7|152077.7|152160.9|152070.9|152171.2|152081.2|152159.3|152069.3|33
1650532530000|2022-04-21 09:15:30|152168.3|152078.3|152169.8|152079.8|152175.1|152085.1|152166.9|152076.9|35
1650532540000|2022-04-21 09:15:40|152171.6|152081.6|152142.7|152052.7|152173.7|152083.7|152138.4|152048.4|31
1650532550000|2022-04-21 09:15:50|152147.2|152057.2|152151.8|152061.8|152162|152072|152123.7|152033.7|28
1650532560000|2022-04-21 09:16:00|152153.9|152063.9|152145.4|152055.4|152155|152065|152144.3|152054.3|27
1650532570000|2022-04-21 09:16:10|152145.5|152055.5|152141.2|152051.2|152145.5|152055.5|152139.4|152049.4|27
1650532580000|2022-04-21 09:16:20|152140.6|152050.6|152120.2|152030.2|152141.1|152051.1|152118.9|152028.9|29
1650532590000|2022-04-21 09:16:30|152116.9|152026.9|152118.1|152028.1|152120.2|152030.2|152113|152023|30
1650532600000|2022-04-21 09:16:40|152113.9|152023.9|152118.9|152028.9|152119.9|152029.9|152113.5|152023.5|24
1650532610000|2022-04-21 09:16:50|152119|152029|152109.4|152019.4|152121.3|152031.3|152107.9|152017.9|34
1650532620000|2022-04-21 09:17:00|152115.4|152025.4|152108.3|152018.3|152115.4|152025.4|152104.9|152014.9|20
1650532630000|2022-04-21 09:17:10|152110.2|152020.2|152109.3|152019.3|152110.6|152020.6|152106.9|152016.9|19
1650532640000|2022-04-21 09:17:20|152108.3|152018.3|152112.1|152022.1|152112.2|152022.2|152108.3|152018.3|12
1650532650000|2022-04-21 09:17:30|152095.6|152005.6|152074.7|151984.7|152097.3|152007.3|152073|151983|30
1650532660000|2022-04-21 09:17:40|152073.6|151983.6|152089|151999|152094.1|152004.1|152070.2|151980.2|35
1650532670000|2022-04-21 09:17:50|152089.7|151999.7|152107|152017|152115.2|152025.2|152084.5|151994.5|34
1650532680000|2022-04-21 09:18:00|152107.3|152017.3|152169.5|152079.5|152184.2|152094.2|152107.3|152017.3|33
1650532690000|2022-04-21 09:18:10|152185|152095|152114|152024|152195.9|152105.9|152111.1|152021.1|35
1650532700000|2022-04-21 09:18:20|152115|152025|152119.6|152029.6|152122.4|152032.4|152113.7|152023.7|31
1650532710000|2022-04-21 09:18:30|152119.9|152029.9|152120.1|152030.1|152120.1|152030.1|152115|152025|36
1650532720000|2022-04-21 09:18:40|152122.1|152032.1|152123.9|152033.9|152125.9|152035.9|152117.6|152027.6|30
1650532730000|2022-04-21 09:18:50|152128.1|152038.1|152100.4|152010.4|152130.6|152040.6|152098.3|152008.3|33
1650532740000|2022-04-21 09:19:00|152105|152015|152097.9|152007.9|152111.2|152021.2|152092.5|152002.5|35
1650532750000|2022-04-21 09:19:10|152099.7|152009.7|152104.1|152014.1|152108.2|152018.2|152089.1|151999.1|39
1650532760000|2022-04-21 09:19:20|152097.9|152007.9|152115.8|152025.8|152117.3|152027.3|152097.9|152007.9|35
1650532770000|2022-04-21 09:19:30|152135.4|152045.4|152126.3|152036.3|152135.4|152045.4|152123.3|152033.3|16
1650532780000|2022-04-21 09:19:40|152130.7|152040.7|152130.6|152040.6|152130.8|152040.8|152128.1|152038.1|13
1650532790000|2022-04-21 09:19:50|152130.2|152040.2|152124.5|152034.5|152132.1|152042.1|152124.5|152034.5|22
1650532800000|2022-04-21 09:20:00|152126|152036|152122.5|152032.5|152129.6|152039.6|152118.4|152028.4|20
1650532810000|2022-04-21 09:20:10|152124.6|152034.6|152186.4|152096.4|152187.9|152097.9|152124|152034|22
1650532820000|2022-04-21 09:20:20|152185.5|152095.5|152186.8|152096.8|152190.7|152100.7|152181.6|152091.6|36
1650532830000|2022-04-21 09:20:30|152187.2|152097.2|152126|152036|152187.2|152097.2|152119.8|152029.8|36
1650532840000|2022-04-21 09:20:40|152127.8|152037.8|152128.6|152038.6|152129.6|152039.6|152122.3|152032.3|30
1650532850000|2022-04-21 09:20:50|152126.3|152036.3|152126|152036|152129.7|152039.7|152124|152034|29
1650532860000|2022-04-21 09:21:00|152126.2|152036.2|152122.8|152032.8|152131.7|152041.7|152121.4|152031.4|28
1650532870000|2022-04-21 09:21:10|152125|152035|152123.7|152033.7|152125.5|152035.5|152123|152033|23
1650532880000|2022-04-21 09:21:20|152123.5|152033.5|152121.6|152031.6|152130.1|152040.1|152121.6|152031.6|25
1650532890000|2022-04-21 09:21:30|152122.7|152032.7|152119.4|152029.4|152123.9|152033.9|152118.3|152028.3|29
1650532900000|2022-04-21 09:21:40|152119.9|152029.9|152122.4|152032.4|152125.2|152035.2|152119.7|152029.7|24
1650532910000|2022-04-21 09:21:50|152123.1|152033.1|152118.1|152028.1|152123.1|152033.1|152115.8|152025.8|25
1650532920000|2022-04-21 09:22:00|152118.4|152028.4|152137.1|152047.1|152141.6|152051.6|152117.3|152027.3|22
1650532930000|2022-04-21 09:22:10|152135.8|152045.8|152131.6|152041.6|152136.9|152046.9|152131.6|152041.6|18
1650532940000|2022-04-21 09:22:20|152131.8|152041.8|152151.9|152061.9|152152.8|152062.8|152131.4|152041.4|21
1650532950000|2022-04-21 09:22:30|152151.8|152061.8|152143.4|152053.4|152156.6|152066.6|152140.7|152050.7|15
1650532960000|2022-04-21 09:22:40|152143.3|152053.3|152140|152050|152146|152056|152140|152050|21
1650532970000|2022-04-21 09:22:50|152141.6|152051.6|152140.9|152050.9|152143.7|152053.7|152140.3|152050.3|15
1650532980000|2022-04-21 09:23:00|152140.5|152050.5|152138.9|152048.9|152143.2|152053.2|152135.4|152045.4|23
1650532990000|2022-04-21 09:23:10|152139.2|152049.2|152142.3|152052.3|152145|152055|152139|152049|19
1650533000000|2022-04-21 09:23:20|152140.9|152050.9|152110.3|152020.3|152144.3|152054.3|152110.3|152020.3|16
1650533010000|2022-04-21 09:23:30|152109.9|152019.9|152107.1|152017.1|152121.6|152031.6|152104.6|152014.6|35
1650533020000|2022-04-21 09:23:40|152109.3|152019.3|152105.2|152015.2|152112.4|152022.4|152103.1|152013.1|27
1650533030000|2022-04-21 09:23:50|152105.7|152015.7|152106.8|152016.8|152108.3|152018.3|152102|152012|26
1650533040000|2022-04-21 09:24:00|152107.1|152017.1|152100.3|152010.3|152107.1|152017.1|152100.1|152010.1|29
1650533050000|2022-04-21 09:24:10|152100.4|152010.4|152069.4|151979.4|152100.4|152010.4|152065.4|151975.4|36
1650533060000|2022-04-21 09:24:20|152068.5|151978.5|152068.8|151978.8|152072.5|151982.5|152065.8|151975.8|24
1650533070000|2022-04-21 09:24:30|152068.7|151978.7|152069.5|151979.5|152069.8|151979.8|152065.3|151975.3|21
1650533080000|2022-04-21 09:24:40|152067.9|151977.9|152015.9|151925.9|152068.3|151978.3|152011.9|151921.9|31
1650533090000|2022-04-21 09:24:50|152015.5|151925.5|151950.5|151860.5|152016.7|151926.7|151947.6|151857.6|31
1650533100000|2022-04-21 09:25:00|151948.9|151858.9|151964.3|151874.3|151965.4|151875.4|151940.1|151850.1|35
1650533110000|2022-04-21 09:25:10|151961.6|151871.6|152034.7|151944.7|152044.8|151954.8|151961.6|151871.6|38
1650533120000|2022-04-21 09:25:20|152033.7|151943.7|152034.2|151944.2|152037.2|151947.2|152033|151943|30
1650533130000|2022-04-21 09:25:30|152033.3|151943.3|152022.6|151932.6|152038.1|151948.1|152014|151924|30
1650533140000|2022-04-21 09:25:40|152019.9|151929.9|152014.3|151924.3|152024|151934|152012.6|151922.6|29
1650533150000|2022-04-21 09:25:50|152014.7|151924.7|152008.5|151918.5|152015.8|151925.8|152008.2|151918.2|26
1650533160000|2022-04-21 09:26:00|152010.1|151920.1|152066.6|151976.6|152069.7|151979.7|152008.8|151918.8|27
1650533170000|2022-04-21 09:26:10|152066.8|151976.8|152069.3|151979.3|152069.9|151979.9|152065.1|151975.1|33
1650533180000|2022-04-21 09:26:20|152069.2|151979.2|152121.4|152031.4|152122|152032|152069|151979|37
1650533190000|2022-04-21 09:26:30|152123|152033|152116.1|152026.1|152124.5|152034.5|152112.1|152022.1|30
1650533200000|2022-04-21 09:26:40|152117.9|152027.9|152097.5|152007.5|152120.6|152030.6|152097.5|152007.5|36
1650533210000|2022-04-21 09:26:50|152099.3|152009.3|152105.6|152015.6|152109.6|152019.6|152092.7|152002.7|32
1650533220000|2022-04-21 09:27:00|152107.6|152017.6|152096.2|152006.2|152107.9|152017.9|152092.7|152002.7|19
1650533230000|2022-04-21 09:27:10|152095.3|152005.3|152092.5|152002.5|152096.9|152006.9|152070|151980|39
1650533240000|2022-04-21 09:27:20|152097.4|152007.4|152099.1|152009.1|152099.1|152009.1|152094.4|152004.4|21
1650533250000|2022-04-21 09:27:30|152098.7|152008.7|152098.7|152008.7|152100|152010|152096.9|152006.9|22
1650533260000|2022-04-21 09:27:40|152099.1|152009.1|152104.5|152014.5|152111.8|152021.8|152097.2|152007.2|26
1650533270000|2022-04-21 09:27:50|152107.8|152017.8|152108.4|152018.4|152112.1|152022.1|152106.6|152016.6|26
1650533280000|2022-04-21 09:28:00|152110.9|152020.9|152115.4|152025.4|152116|152026|152108.2|152018.2|38
1650533290000|2022-04-21 09:28:10|152115.3|152025.3|152128.5|152038.5|152133.7|152043.7|152113.9|152023.9|34
1650533300000|2022-04-21 09:28:20|152130.5|152040.5|152122.8|152032.8|152134.6|152044.6|152122.8|152032.8|31
1650533310000|2022-04-21 09:28:30|152122.3|152032.3|152129.4|152039.4|152130.4|152040.4|152120.8|152030.8|29
1650533320000|2022-04-21 09:28:40|152129.1|152039.1|152129.8|152039.8|152130.8|152040.8|152129|152039|24
1650533330000|2022-04-21 09:28:50|152129.6|152039.6|152129.7|152039.7|152135.3|152045.3|152129.6|152039.6|27
1650533340000|2022-04-21 09:29:00|152129.8|152039.8|152129.1|152039.1|152131|152041|152129|152039|28
1650533350000|2022-04-21 09:29:10|152128.9|152038.9|152096.3|152006.3|152130.3|152040.3|152096.3|152006.3|33
1650533360000|2022-04-21 09:29:20|152099.8|152009.8|152100.6|152010.6|152104|152014|152096.6|152006.6|35
1650533370000|2022-04-21 09:29:30|152100.4|152010.4|152095.3|152005.3|152101.3|152011.3|152094.5|152004.5|32
1650533380000|2022-04-21 09:29:40|152094.6|152004.6|152088.8|151998.8|152096.1|152006.1|152085.3|151995.3|33
1650533390000|2022-04-21 09:29:50|152092|152002|152080.3|151990.3|152092|152002|152080|151990|32
1650533400000|2022-04-21 09:30:00|152078.7|151988.7|152058.5|151968.5|152078.7|151988.7|152052.4|151962.4|37
1650533410000|2022-04-21 09:30:10|152058.6|151968.6|152057.5|151967.5|152058.6|151968.6|152054|151964|37
1650533420000|2022-04-21 09:30:20|152057.3|151967.3|152059.3|151969.3|152060.1|151970.1|152057.3|151967.3|22
1650533430000|2022-04-21 09:30:30|152060.3|151970.3|152058.6|151968.6|152060.9|151970.9|152057.5|151967.5|18
1650533440000|2022-04-21 09:30:40|152060|151970|152059.9|151969.9|152062.7|151972.7|152058.6|151968.6|28
1650533450000|2022-04-21 09:30:50|152059.3|151969.3|152059.2|151969.2|152060.7|151970.7|152057.3|151967.3|21
1650533460000|2022-04-21 09:31:00|152059.3|151969.3|152060.8|151970.8|152061.8|151971.8|152058.7|151968.7|22
1650533470000|2022-04-21 09:31:10|152060.4|151970.4|152079.3|151989.3|152082.1|151992.1|152060.4|151970.4|31
1650533480000|2022-04-21 09:31:20|152079.4|151989.4|152117.3|152027.3|152117.3|152027.3|152079.4|151989.4|30
1650533490000|2022-04-21 09:31:30|152116.9|152026.9|152118|152028|152119.2|152029.2|152116.9|152026.9|28
1650533500000|2022-04-21 09:31:40|152113.4|152023.4|152102.1|152012.1|152113.4|152023.4|152094.8|152004.8|35
1650533510000|2022-04-21 09:31:50|152101.6|152011.6|152096.6|152006.6|152101.7|152011.7|152095.8|152005.8|32
1650533520000|2022-04-21 09:32:00|152096.7|152006.7|152106.2|152016.2|152106.5|152016.5|152096.1|152006.1|33
1650533530000|2022-04-21 09:32:10|152106.8|152016.8|152105.2|152015.2|152108.4|152018.4|152103.1|152013.1|35
1650533540000|2022-04-21 09:32:20|152105.1|152015.1|152103.7|152013.7|152105.1|152015.1|152094.5|152004.5|36
1650533550000|2022-04-21 09:32:30|152102.7|152012.7|152106.1|152016.1|152106.2|152016.2|152101.6|152011.6|27
1650533560000|2022-04-21 09:32:40|152104.8|152014.8|152103.4|152013.4|152107.3|152017.3|152102.2|152012.2|32
1650533570000|2022-04-21 09:32:50|152101.5|152011.5|152100.1|152010.1|152103.3|152013.3|152096|152006|31
1650533580000|2022-04-21 09:33:00|152100.2|152010.2|152099|152009|152100.2|152010.2|152098.4|152008.4|21
1650533590000|2022-04-21 09:33:10|152098.9|152008.9|152103.9|152013.9|152106.1|152016.1|152098.8|152008.8|34
1650533600000|2022-04-21 09:33:20|152105.3|152015.3|152108.2|152018.2|152109.7|152019.7|152104.7|152014.7|38
1650533610000|2022-04-21 09:33:30|152108.5|152018.5|152110|152020|152110.6|152020.6|152104.9|152014.9|30
1650533620000|2022-04-21 09:33:40|152110.8|152020.8|152110.4|152020.4|152112.8|152022.8|152106.9|152016.9|25
1650533630000|2022-04-21 09:33:50|152110.7|152020.7|152083.4|151993.4|152110.7|152020.7|152081.6|151991.6|31
1650533640000|2022-04-21 09:34:00|152084|151994|152073.9|151983.9|152084.4|151994.4|152065|151975|36
1650533650000|2022-04-21 09:34:10|152073.8|151983.8|152061.6|151971.6|152073.8|151983.8|152061.6|151971.6|30
1650533660000|2022-04-21 09:34:20|152063.5|151973.5|152039.6|151949.6|152073.6|151983.6|152035.2|151945.2|35
1650533670000|2022-04-21 09:34:30|152038.2|151948.2|152044.6|151954.6|152046.2|151956.2|152035.2|151945.2|32
1650533680000|2022-04-21 09:34:40|152044|151954|152056.6|151966.6|152059.7|151969.7|152043.4|151953.4|36
1650533690000|2022-04-21 09:34:50|152056.7|151966.7|152052.7|151962.7|152072.9|151982.9|152051.1|151961.1|32
1650533700000|2022-04-21 09:35:00|152052.6|151962.6|152041|151951|152052.6|151962.6|152036.7|151946.7|37
1650533710000|2022-04-21 09:35:10|152040.2|151950.2|152045.3|151955.3|152047.4|151957.4|152039.4|151949.4|33
1650533720000|2022-04-21 09:35:20|152044.7|151954.7|152037.6|151947.6|152047.1|151957.1|152037|151947|36
1650533730000|2022-04-21 09:35:30|152038.5|151948.5|152037.5|151947.5|152040.7|151950.7|152036|151946|30
1650533740000|2022-04-21 09:35:40|152038.8|151948.8|152050.1|151960.1|152050.1|151960.1|152037.4|151947.4|34
1650533750000|2022-04-21 09:35:50|152049.2|151959.2|152046.4|151956.4|152053.8|151963.8|152044.5|151954.5|31
1650533760000|2022-04-21 09:36:00|152045.5|151955.5|152039.2|151949.2|152048.6|151958.6|152034.1|151944.1|32
1650533770000|2022-04-21 09:36:10|152038.8|151948.8|152045.6|151955.6|152045.6|151955.6|152037.2|151947.2|36
1650533780000|2022-04-21 09:36:20|152044.8|151954.8|152074.3|151984.3|152075.1|151985.1|152043.1|151953.1|29
1650533790000|2022-04-21 09:36:30|152075.5|151985.5|152070.2|151980.2|152075.5|151985.5|152070.2|151980.2|26
1650533800000|2022-04-21 09:36:40|152069.1|151979.1|152069.9|151979.9|152070.4|151980.4|152069.1|151979.1|25
1650533810000|2022-04-21 09:36:50|152069.5|151979.5|152063.8|151973.8|152075.4|151985.4|152061.8|151971.8|30
1650533820000|2022-04-21 09:37:00|152063.1|151973.1|152066.4|151976.4|152068.6|151978.6|152063.1|151973.1|29
1650533830000|2022-04-21 09:37:10|152065.9|151975.9|152063.6|151973.6|152066.8|151976.8|152058.8|151968.8|33
1650533840000|2022-04-21 09:37:20|152064.1|151974.1|152084|151994|152088.8|151998.8|152064.1|151974.1|32
1650533850000|2022-04-21 09:37:30|152084.9|151994.9|152092.7|152002.7|152092.7|152002.7|152073.3|151983.3|25
1650533860000|2022-04-21 09:37:40|152090.1|152000.1|152089|151999|152097|152007|152085.5|151995.5|25
1650533870000|2022-04-21 09:37:50|152089.2|151999.2|152119.3|152029.3|152124.9|152034.9|152088.9|151998.9|26
1650533880000|2022-04-21 09:38:00|152115|152025|152104|152014|152120.3|152030.3|152102.5|152012.5|24
1650533890000|2022-04-21 09:38:10|152103.9|152013.9|152102.4|152012.4|152105.2|152015.2|152096.4|152006.4|21
1650533900000|2022-04-21 09:38:20|152106.7|152016.7|152116.4|152026.4|152122.7|152032.7|152106.7|152016.7|35
1650533910000|2022-04-21 09:38:30|152115.3|152025.3|152114.8|152024.8|152117.6|152027.6|152113.4|152023.4|25
1650533920000|2022-04-21 09:38:40|152113.9|152023.9|152116.5|152026.5|152120.5|152030.5|152113.2|152023.2|27
1650533930000|2022-04-21 09:38:50|152117.9|152027.9|152119|152029|152119.6|152029.6|152116.4|152026.4|25
1650533940000|2022-04-21 09:39:00|152117.9|152027.9|152116.2|152026.2|152118.8|152028.8|152113.8|152023.8|23
1650533950000|2022-04-21 09:39:10|152116.6|152026.6|152112|152022|152119.3|152029.3|152105.2|152015.2|32
1650533960000|2022-04-21 09:39:20|152111.6|152021.6|152104.3|152014.3|152115.6|152025.6|152095|152005|31
1650533970000|2022-04-21 09:39:30|152124.6|152034.6|152118.8|152028.8|152126.4|152036.4|152111.9|152021.9|22
1650533980000|2022-04-21 09:39:40|152119.2|152029.2|152117.1|152027.1|152120|152030|152115.8|152025.8|16
1650533990000|2022-04-21 09:39:50|152115.9|152025.9|152122.8|152032.8|152128.5|152038.5|152095.5|152005.5|32
1650534000000|2022-04-21 09:40:00|152123.1|152033.1|152098.5|152008.5|152126.2|152036.2|152098.5|152008.5|28
1650534010000|2022-04-21 09:40:10|152110.7|152020.7|152111.8|152021.8|152112.1|152022.1|152107.3|152017.3|28
1650534020000|2022-04-21 09:40:20|152111.7|152021.7|152106.8|152016.8|152112.4|152022.4|152106.3|152016.3|28
1650534030000|2022-04-21 09:40:30|152107.3|152017.3|152109.2|152019.2|152110.6|152020.6|152107.3|152017.3|29
1650534040000|2022-04-21 09:40:40|152107.7|152017.7|152116.7|152026.7|152120.1|152030.1|152106.4|152016.4|25
1650534050000|2022-04-21 09:40:50|152117.7|152027.7|152178.8|152088.8|152190|152100|152114.6|152024.6|36
1650534060000|2022-04-21 09:41:00|152180.9|152090.9|152171.6|152081.6|152187.4|152097.4|152164.1|152074.1|32
1650534070000|2022-04-21 09:41:10|152220.8|152130.8|152201.4|152111.4|152221.7|152131.7|152199.2|152109.2|36
1650534080000|2022-04-21 09:41:20|152200.3|152110.3|152199.9|152109.9|152202.9|152112.9|152197.6|152107.6|34
1650534090000|2022-04-21 09:41:30|152200.9|152110.9|152202.4|152112.4|152203.9|152113.9|152198.4|152108.4|29
1650534100000|2022-04-21 09:41:40|152203.3|152113.3|152208.4|152118.4|152211.8|152121.8|152198.6|152108.6|25
1650534110000|2022-04-21 09:41:50|152208.2|152118.2|152210.6|152120.6|152210.9|152120.9|152206.9|152116.9|24
1650534120000|2022-04-21 09:42:00|152209.1|152119.1|152207.7|152117.7|152209.8|152119.8|152204.4|152114.4|31
1650534130000|2022-04-21 09:42:10|152207.4|152117.4|152208|152118|152212.1|152122.1|152206.5|152116.5|30
1650534140000|2022-04-21 09:42:20|152207.5|152117.5|152213.5|152123.5|152214|152124|152206.2|152116.2|28
1650534150000|2022-04-21 09:42:30|152213.3|152123.3|152232.7|152142.7|152233.5|152143.5|152206|152116|17
1650534160000|2022-04-21 09:42:40|152231.5|152141.5|152226.8|152136.8|152236.7|152146.7|152221.2|152131.2|33
1650534170000|2022-04-21 09:42:50|152226.5|152136.5|152226.1|152136.1|152228.4|152138.4|152224|152134|27
1650534180000|2022-04-21 09:43:00|152226.3|152136.3|152290.1|152200.1|152298|152208|152226.3|152136.3|37
1650534190000|2022-04-21 09:43:10|152290.8|152200.8|152289.9|152199.9|152291.1|152201.1|152286.8|152196.8|28
1650534200000|2022-04-21 09:43:20|152289.3|152199.3|152288.4|152198.4|152290|152200|152288.1|152198.1|17
1650534210000|2022-04-21 09:43:30|152288|152198|152291.7|152201.7|152298.9|152208.9|152287.6|152197.6|32
1650534220000|2022-04-21 09:43:40|152293.3|152203.3|152288.6|152198.6|152296.6|152206.6|152287.7|152197.7|27
1650534230000|2022-04-21 09:43:50|152294.8|152204.8|152285.9|152195.9|152294.8|152204.8|152284.3|152194.3|23
1650534240000|2022-04-21 09:44:00|152286.7|152196.7|152290.8|152200.8|152293.9|152203.9|152286.7|152196.7|25
1650534250000|2022-04-21 09:44:10|152292.5|152202.5|152266.4|152176.4|152292.5|152202.5|152263.5|152173.5|35
1650534260000|2022-04-21 09:44:20|152265.6|152175.6|152273|152183|152280|152190|152263.8|152173.8|28
1650534270000|2022-04-21 09:44:30|152274.7|152184.7|152279.5|152189.5|152279.5|152189.5|152272.8|152182.8|25
1650534280000|2022-04-21 09:44:40|152279.1|152189.1|152272.9|152182.9|152279.1|152189.1|152272.9|152182.9|27
1650534290000|2022-04-21 09:44:50|152273.7|152183.7|152276.8|152186.8|152278.7|152188.7|152271.4|152181.4|25
1650534300000|2022-04-21 09:45:00|152275.8|152185.8|152304.3|152214.3|152304.4|152214.4|152274.2|152184.2|36
1650534310000|2022-04-21 09:45:10|152302|152212|152300.3|152210.3|152303.5|152213.5|152299.2|152209.2|33
1650534320000|2022-04-21 09:45:20|152299.9|152209.9|152303.9|152213.9|152304.7|152214.7|152299.9|152209.9|28
1650534330000|2022-04-21 09:45:30|152303.8|152213.8|152291.3|152201.3|152304|152214|152291.3|152201.3|33
1650534340000|2022-04-21 09:45:40|152291.9|152201.9|152287.2|152197.2|152293.1|152203.1|152284.7|152194.7|36
1650534350000|2022-04-21 09:45:50|152286.9|152196.9|152286.7|152196.7|152289.8|152199.8|152286|152196|30
1650534360000|2022-04-21 09:46:00|152287.6|152197.6|152298|152208|152301.6|152211.6|152285.4|152195.4|33
1650534370000|2022-04-21 09:46:10|152302.1|152212.1|152299.1|152209.1|152302.8|152212.8|152299|152209|23
1650534380000|2022-04-21 09:46:20|152300.3|152210.3|152296.4|152206.4|152300.4|152210.4|152296.4|152206.4|27
1650534390000|2022-04-21 09:46:30|152295.3|152205.3|152290.2|152200.2|152295.5|152205.5|152287.4|152197.4|34
1650534400000|2022-04-21 09:46:40|152289.6|152199.6|152298.1|152208.1|152298.3|152208.3|152289.4|152199.4|28
1650534410000|2022-04-21 09:46:50|152297|152207|152356.7|152266.7|152361.3|152271.3|152297|152207|34
1650534420000|2022-04-21 09:47:00|152358.8|152268.8|152353|152263|152358.8|152268.8|152351.2|152261.2|31
1650534430000|2022-04-21 09:47:10|152352.3|152262.3|152324.8|152234.8|152354.1|152264.1|152324.8|152234.8|30
1650534440000|2022-04-21 09:47:20|152326.8|152236.8|152315.2|152225.2|152326.8|152236.8|152312.5|152222.5|22
1650534450000|2022-04-21 09:47:30|152314|152224|152321.8|152231.8|152322.1|152232.1|152312.6|152222.6|20
1650534460000|2022-04-21 09:47:40|152321.5|152231.5|152322.2|152232.2|152327.6|152237.6|152320.7|152230.7|27
1650534470000|2022-04-21 09:47:50|152323.1|152233.1|152333.4|152243.4|152338.6|152248.6|152323.1|152233.1|25
1650534480000|2022-04-21 09:48:00|152334.2|152244.2|152351.1|152261.1|152351.1|152261.1|152329.6|152239.6|20
1650534490000|2022-04-21 09:48:10|152348.7|152258.7|152361|152271|152362|152272|152347.4|152257.4|40
1650534500000|2022-04-21 09:48:20|152359.5|152269.5|152355.6|152265.6|152361.4|152271.4|152354.9|152264.9|35
1650534510000|2022-04-21 09:48:30|152355|152265|152352.4|152262.4|152358.1|152268.1|152352.4|152262.4|27
1650534520000|2022-04-21 09:48:40|152353|152263|152345.4|152255.4|152353|152263|152345.1|152255.1|31
1650534530000|2022-04-21 09:48:50|152341.8|152251.8|152329.2|152239.2|152341.8|152251.8|152329.2|152239.2|29
1650534540000|2022-04-21 09:49:00|152329|152239|152338.1|152248.1|152338.3|152248.3|152328.5|152238.5|20
1650534550000|2022-04-21 09:49:10|152337.8|152247.8|152335.4|152245.4|152337.8|152247.8|152335|152245|30
1650534560000|2022-04-21 09:49:20|152333.4|152243.4|152351|152261|152353.7|152263.7|152327.8|152237.8|31
1650534570000|2022-04-21 09:49:30|152350.9|152260.9|152349.7|152259.7|152351.3|152261.3|152349.7|152259.7|18
1650534580000|2022-04-21 09:49:40|152349.8|152259.8|152357.6|152267.6|152357.6|152267.6|152349.4|152259.4|14
1650534590000|2022-04-21 09:49:50|152356.2|152266.2|152293.7|152203.7|152359.2|152269.2|152292.9|152202.9|25
1650534600000|2022-04-21 09:50:00|152293.8|152203.8|152307.8|152217.8|152309.3|152219.3|152293.7|152203.7|26
1650534610000|2022-04-21 09:50:10|152307.7|152217.7|152306.9|152216.9|152309.1|152219.1|152306.9|152216.9|24
1650534620000|2022-04-21 09:50:20|152306|152216|152329.3|152239.3|152344.3|152254.3|152305.3|152215.3|34
1650534630000|2022-04-21 09:50:30|152319.8|152229.8|152293.6|152203.6|152319.8|152229.8|152291.5|152201.5|35
1650534640000|2022-04-21 09:50:40|152294.1|152204.1|152316.6|152226.6|152317.5|152227.5|152292.5|152202.5|32
1650534650000|2022-04-21 09:50:50|152316.5|152226.5|152293.9|152203.9|152318.4|152228.4|152292.5|152202.5|30
1650534660000|2022-04-21 09:51:00|152293.8|152203.8|152296.9|152206.9|152297.6|152207.6|152293.8|152203.8|30
1650534670000|2022-04-21 09:51:10|152295.9|152205.9|152281.4|152191.4|152296.1|152206.1|152280|152190|33
1650534680000|2022-04-21 09:51:20|152281.8|152191.8|152285.7|152195.7|152286.5|152196.5|152277.6|152187.6|34
1650534690000|2022-04-21 09:51:30|152285.8|152195.8|152287|152197|152287.5|152197.5|152285.8|152195.8|19
1650534700000|2022-04-21 09:51:40|152287.4|152197.4|152293.2|152203.2|152296.1|152206.1|152287.4|152197.4|32
1650534710000|2022-04-21 09:51:50|152291.2|152201.2|152291.7|152201.7|152293.5|152203.5|152288.5|152198.5|29
1650534720000|2022-04-21 09:52:00|152292.1|152202.1|152289|152199|152292.1|152202.1|152287.4|152197.4|25
1650534730000|2022-04-21 09:52:10|152288.8|152198.8|152287.3|152197.3|152288.9|152198.9|152286|152196|25
1650534740000|2022-04-21 09:52:20|152287.1|152197.1|152277.3|152187.3|152288.1|152198.1|152274.5|152184.5|28
1650534750000|2022-04-21 09:52:30|152275.2|152185.2|152274.2|152184.2|152276.1|152186.1|152273.5|152183.5|17
1650534760000|2022-04-21 09:52:40|152274.1|152184.1|152274.3|152184.3|152276.5|152186.5|152273.9|152183.9|24
1650534770000|2022-04-21 09:52:50|152273.9|152183.9|152274.2|152184.2|152275.3|152185.3|152273.9|152183.9|19
1650534780000|2022-04-21 09:53:00|152274|152184|152273.3|152183.3|152276.3|152186.3|152268.9|152178.9|38
1650534790000|2022-04-21 09:53:10|152273.1|152183.1|152277.4|152187.4|152279.7|152189.7|152273.1|152183.1|28
1650534800000|2022-04-21 09:53:20|152277|152187|152285.8|152195.8|152285.8|152195.8|152277|152187|20
1650534810000|2022-04-21 09:53:30|152285.7|152195.7|152290.5|152200.5|152293.6|152203.6|152285.7|152195.7|33
1650534820000|2022-04-21 09:53:40|152290.3|152200.3|152291.6|152201.6|152292.7|152202.7|152290.3|152200.3|26
1650534830000|2022-04-21 09:53:50|152294|152204|152288.3|152198.3|152294.4|152204.4|152288.3|152198.3|27
1650534840000|2022-04-21 09:54:00|152288.8|152198.8|152289.7|152199.7|152292.5|152202.5|152287.5|152197.5|27
1650534850000|2022-04-21 09:54:10|152289.1|152199.1|152296.5|152206.5|152317.8|152227.8|152283.4|152193.4|30
1650534860000|2022-04-21 09:54:20|152296.3|152206.3|152308|152218|152308|152218|152296.3|152206.3|32
1650534870000|2022-04-21 09:54:30|152306.1|152216.1|152305.5|152215.5|152309|152219|152304.9|152214.9|16
1650534880000|2022-04-21 09:54:40|152306.1|152216.1|152292.9|152202.9|152307.6|152217.6|152284.3|152194.3|26
1650534890000|2022-04-21 09:54:50|152294|152204|152289.2|152199.2|152298.9|152208.9|152286.7|152196.7|26
1650534900000|2022-04-21 09:55:00|152290.2|152200.2|152294.3|152204.3|152297.4|152207.4|152290.2|152200.2|35
1650534910000|2022-04-21 09:55:10|152291.4|152201.4|152281.8|152191.8|152292.4|152202.4|152281.4|152191.4|34
1650534920000|2022-04-21 09:55:20|152282.5|152192.5|152279.6|152189.6|152284.1|152194.1|152278.1|152188.1|30
1650534930000|2022-04-21 09:55:30|152281.6|152191.6|152281.1|152191.1|152283.1|152193.1|152277.2|152187.2|36
1650534940000|2022-04-21 09:55:40|152280.3|152190.3|152284.2|152194.2|152288.7|152198.7|152280.3|152190.3|28
1650534950000|2022-04-21 09:55:50|152284.3|152194.3|152283.6|152193.6|152287.6|152197.6|152281.4|152191.4|21
1650534960000|2022-04-21 09:56:00|152284.5|152194.5|152285.5|152195.5|152288.1|152198.1|152284.5|152194.5|15
1650534970000|2022-04-21 09:56:10|152286.4|152196.4|152278.8|152188.8|152287.1|152197.1|152277.5|152187.5|16
1650534980000|2022-04-21 09:56:20|152278.1|152188.1|152279.9|152189.9|152279.9|152189.9|152268.7|152178.7|32
1650534990000|2022-04-21 09:56:30|152283|152193|152284.9|152194.9|152288.6|152198.6|152282.7|152192.7|16
1650535000000|2022-04-21 09:56:40|152284.5|152194.5|152281.2|152191.2|152284.5|152194.5|152276.7|152186.7|28
1650535010000|2022-04-21 09:56:50|152281.3|152191.3|152268.8|152178.8|152281.3|152191.3|152265.5|152175.5|27
1650535020000|2022-04-21 09:57:00|152268|152178|152263.8|152173.8|152271|152181|152257.9|152167.9|14
1650535030000|2022-04-21 09:57:10|152257.3|152167.3|152257.2|152167.2|152263|152173|152254.9|152164.9|25
1650535040000|2022-04-21 09:57:20|152257|152167|152220.5|152130.5|152259|152169|152203.8|152113.8|29
1650535050000|2022-04-21 09:57:30|152217.8|152127.8|152221.2|152131.2|152227.6|152137.6|152215.7|152125.7|22
1650535060000|2022-04-21 09:57:40|152221.5|152131.5|152241.8|152151.8|152242|152152|152221.5|152131.5|22
1650535070000|2022-04-21 09:57:50|152241.5|152151.5|152241.7|152151.7|152245.3|152155.3|152240.8|152150.8|22
1650535080000|2022-04-21 09:58:00|152241.4|152151.4|152251.3|152161.3|152254.8|152164.8|152239.4|152149.4|17
1650535090000|2022-04-21 09:58:10|152254.6|152164.6|152250.5|152160.5|152255.7|152165.7|152246.4|152156.4|13
1650535100000|2022-04-21 09:58:20|152249.6|152159.6|152238.6|152148.6|152249.6|152159.6|152238.6|152148.6|19
1650535110000|2022-04-21 09:58:30|152238.7|152148.7|152237.6|152147.6|152241.8|152151.8|152237.6|152147.6|21
1650535120000|2022-04-21 09:58:40|152237.5|152147.5|152237.6|152147.6|152239.3|152149.3|152234.5|152144.5|24
1650535130000|2022-04-21 09:58:50|152237.4|152147.4|152235.3|152145.3|152237.9|152147.9|152234.9|152144.9|23
1650535140000|2022-04-21 09:59:00|152237.4|152147.4|152229|152139|152237.4|152147.4|152228.3|152138.3|32
1650535150000|2022-04-21 09:59:10|152229.3|152139.3|152241.3|152151.3|152241.6|152151.6|152228.2|152138.2|24
1650535160000|2022-04-21 09:59:20|152241.6|152151.6|152243.6|152153.6|152245.1|152155.1|152237.3|152147.3|19
1650535170000|2022-04-21 09:59:30|152244|152154|152240.8|152150.8|152244.6|152154.6|152240.4|152150.4|23
1650535180000|2022-04-21 09:59:40|152240|152150|152237.5|152147.5|152241.6|152151.6|152237.5|152147.5|17
1650535190000|2022-04-21 09:59:50|152235.9|152145.9|152234.7|152144.7|152238.3|152148.3|152233.6|152143.6|20
1650535200000|2022-04-21 10:00:00|152234.4|152144.4|152241.1|152151.1|152241.1|152151.1|152232.5|152142.5|27
1650535210000|2022-04-21 10:00:10|152241|152151|152228.1|152138.1|152241|152151|152221.9|152131.9|26
1650535220000|2022-04-21 10:00:20|152227.1|152137.1|152251.2|152161.2|152254.3|152164.3|152223.8|152133.8|31
1650535230000|2022-04-21 10:00:30|152250.5|152160.5|152254.9|152164.9|152256.4|152166.4|152250|152160|17
1650535240000|2022-04-21 10:00:40|152255.5|152165.5|152308.4|152218.4|152319.1|152229.1|152254.3|152164.3|33
1650535250000|2022-04-21 10:00:50|152308.1|152218.1|152308.7|152218.7|152312.5|152222.5|152307.1|152217.1|36
1650535260000|2022-04-21 10:01:00|152309.5|152219.5|152310|152220|152310|152220|152292.9|152202.9|37
1650535270000|2022-04-21 10:01:10|152305.8|152215.8|152302.1|152212.1|152308.5|152218.5|152295.9|152205.9|38
1650535280000|2022-04-21 10:01:20|152304.1|152214.1|152319.7|152229.7|152327.3|152237.3|152299.9|152209.9|37
1650535290000|2022-04-21 10:01:30|152314.2|152224.2|152311.1|152221.1|152316.3|152226.3|152299|152209|32
1650535300000|2022-04-21 10:01:40|152310.6|152220.6|152310.5|152220.5|152315.3|152225.3|152304|152214|24
1650535310000|2022-04-21 10:01:50|152311|152221|152313.5|152223.5|152315.4|152225.4|152309.4|152219.4|21
1650535320000|2022-04-21 10:02:00|152313.4|152223.4|152321.9|152231.9|152321.9|152231.9|152313.4|152223.4|24
1650535330000|2022-04-21 10:02:10|152321.8|152231.8|152326.1|152236.1|152330.3|152240.3|152313.9|152223.9|21
1650535340000|2022-04-21 10:02:20|152325.3|152235.3|152304.1|152214.1|152326|152236|152304.1|152214.1|32
1650535350000|2022-04-21 10:02:30|152304.7|152214.7|152313.3|152223.3|152315.2|152225.2|152296.4|152206.4|34
1650535360000|2022-04-21 10:02:40|152313.8|152223.8|152318.5|152228.5|152323.5|152233.5|152312|152222|35
1650535370000|2022-04-21 10:02:50|152329.9|152239.9|152334|152244|152335.6|152245.6|152329.7|152239.7|21
1650535380000|2022-04-21 10:03:00|152332|152242|152331.8|152241.8|152334.3|152244.3|152328.3|152238.3|17
1650535390000|2022-04-21 10:03:10|152331.6|152241.6|152400.8|152310.8|152400.8|152310.8|152329.4|152239.4|29
1650535400000|2022-04-21 10:03:20|152401.6|152311.6|152389|152299|152403.2|152313.2|152383.3|152293.3|29
1650535410000|2022-04-21 10:03:30|152382.1|152292.1|152386.1|152296.1|152387.3|152297.3|152380|152290|32
1650535420000|2022-04-21 10:03:40|152387.8|152297.8|152388.4|152298.4|152393.6|152303.6|152386|152296|29
1650535430000|2022-04-21 10:03:50|152388.8|152298.8|152405.6|152315.6|152415.7|152325.7|152388|152298|27
1650535440000|2022-04-21 10:04:00|152405.4|152315.4|152402.2|152312.2|152406.6|152316.6|152401.4|152311.4|28
1650535450000|2022-04-21 10:04:10|152402.5|152312.5|152394.4|152304.4|152403.8|152313.8|152390.9|152300.9|25
1650535460000|2022-04-21 10:04:20|152393.4|152303.4|152393.7|152303.7|152394.4|152304.4|152393|152303|13
1650535470000|2022-04-21 10:04:30|152394.3|152304.3|152392.8|152302.8|152394.8|152304.8|152392.7|152302.7|9
1650535480000|2022-04-21 10:04:40|152393.7|152303.7|152393.3|152303.3|152394.8|152304.8|152392.2|152302.2|14
1650535490000|2022-04-21 10:04:50|152392.7|152302.7|152394.4|152304.4|152394.5|152304.5|152392.7|152302.7|10
1650535500000|2022-04-21 10:05:00|152393.7|152303.7|152397.1|152307.1|152398.1|152308.1|152386.3|152296.3|27
1650535510000|2022-04-21 10:05:10|152396.8|152306.8|152368.7|152278.7|152396.8|152306.8|152367.6|152277.6|35
1650535520000|2022-04-21 10:05:20|152368.5|152278.5|152298.8|152208.8|152369.8|152279.8|152298.8|152208.8|33
1650535530000|2022-04-21 10:05:30|152300.6|152210.6|152297.5|152207.5|152300.6|152210.6|152263.5|152173.5|30
1650535540000|2022-04-21 10:05:40|152295.5|152205.5|152306.7|152216.7|152308.4|152218.4|152294.4|152204.4|19
1650535550000|2022-04-21 10:05:50|152306.1|152216.1|152318.9|152228.9|152318.9|152228.9|152276.8|152186.8|32
1650535560000|2022-04-21 10:06:00|152320.8|152230.8|152335.9|152245.9|152341.5|152251.5|152320|152230|27
1650535570000|2022-04-21 10:06:10|152336.8|152246.8|152335.1|152245.1|152337.8|152247.8|152334.8|152244.8|17
1650535580000|2022-04-21 10:06:20|152335|152245|152332.7|152242.7|152335.9|152245.9|152331.9|152241.9|26
1650535590000|2022-04-21 10:06:30|152332.8|152242.8|152333.8|152243.8|152334.1|152244.1|152332.2|152242.2|19
1650535600000|2022-04-21 10:06:40|152334.4|152244.4|152330.2|152240.2|152334.4|152244.4|152322|152232|32
1650535610000|2022-04-21 10:06:50|152330.1|152240.1|152289.8|152199.8|152331.6|152241.6|152289.8|152199.8|36
1650535620000|2022-04-21 10:07:00|152287.1|152197.1|152270.1|152180.1|152287.1|152197.1|152263.2|152173.2|36
1650535630000|2022-04-21 10:07:10|152269.7|152179.7|152270|152180|152271.8|152181.8|152267.1|152177.1|32
1650535640000|2022-04-21 10:07:20|152269.9|152179.9|152243.9|152153.9|152270.2|152180.2|152243.9|152153.9|29
1650535650000|2022-04-21 10:07:30|152244.9|152154.9|152247.1|152157.1|152252.6|152162.6|152244.9|152154.9|31
1650535660000|2022-04-21 10:07:40|152247.6|152157.6|152260.2|152170.2|152261.4|152171.4|152247.6|152157.6|31
1650535670000|2022-04-21 10:07:50|152260.4|152170.4|152261.6|152171.6|152262.7|152172.7|152259.6|152169.6|29
1650535680000|2022-04-21 10:08:00|152261.2|152171.2|152315.4|152225.4|152316.6|152226.6|152261|152171|29
1650535690000|2022-04-21 10:08:10|152315.2|152225.2|152314.9|152224.9|152315.4|152225.4|152313.5|152223.5|22
1650535700000|2022-04-21 10:08:20|152314.5|152224.5|152326.9|152236.9|152327.2|152237.2|152314|152224|25
1650535710000|2022-04-21 10:08:30|152326.8|152236.8|152331|152241|152336.1|152246.1|152325.7|152235.7|21
1650535720000|2022-04-21 10:08:40|152330.7|152240.7|152323.5|152233.5|152331.1|152241.1|152323.5|152233.5|18
1650535730000|2022-04-21 10:08:50|152320.9|152230.9|152323.5|152233.5|152342.3|152236.6|152320.9|152212.3|22
1650535740000|2022-04-21 10:09:00|152322.2|152232.2|152321.6|152231.6|152323.5|152233.5|152320.2|152230.2|21
1650535750000|2022-04-21 10:09:10|152332.3|152242.3|152320.3|152230.3|152332.4|152242.4|152318.8|152228.8|32
1650535760000|2022-04-21 10:09:20|152322.2|152232.2|152329|152239|152330.6|152240.6|152319.8|152229.8|23
1650535770000|2022-04-21 10:09:30|152330.1|152240.1|152320.2|152230.2|152330.6|152240.6|152320.2|152230.2|20
1650535780000|2022-04-21 10:09:40|152319.2|152229.2|152330.9|152240.9|152334.4|152244.4|152319.1|152229.1|14
1650535790000|2022-04-21 10:09:50|152332.2|152242.2|152324.7|152234.7|152332.2|152242.2|152321.2|152231.2|26
1650535800000|2022-04-21 10:10:00|152324|152234|152331.5|152241.5|152335|152245|152323.5|152233.5|26
1650535810000|2022-04-21 10:10:10|152331.9|152241.9|152335.9|152245.9|152335.9|152245.9|152331.9|152241.9|16
1650535820000|2022-04-21 10:10:20|152335.5|152245.5|152335.8|152245.8|152336.7|152246.7|152335.5|152245.5|10
1650535830000|2022-04-21 10:10:30|152336.4|152246.4|152336.2|152246.2|152336.6|152246.6|152335|152245|15
1650535840000|2022-04-21 10:10:40|152336.5|152246.5|152325.5|152235.5|152349.4|152259.4|152304.5|152214.5|27
1650535850000|2022-04-21 10:10:50|152325.9|152235.9|152324|152234|152326.6|152236.6|152303.6|152213.6|21
1650535860000|2022-04-21 10:11:00|152323.8|152233.8|152324.8|152234.8|152324.9|152234.9|152321.5|152231.5|9
1650535870000|2022-04-21 10:11:10|152325|152235|152326|152236|152326.2|152236.2|152325|152235|11
1650535880000|2022-04-21 10:11:20|152326.1|152236.1|152323.6|152233.6|152326.1|152236.1|152323.6|152233.6|7
1650535890000|2022-04-21 10:11:30|152323.3|152233.3|152323.2|152233.2|152323.6|152233.6|152323.2|152233.2|5
1650535900000|2022-04-21 10:11:40|152323.7|152233.7|152321.9|152231.9|152328.8|152238.8|152319.5|152229.5|20
1650535910000|2022-04-21 10:11:50|152320.9|152230.9|152295|152205|152320.9|152230.9|152292.2|152202.2|25
1650535920000|2022-04-21 10:12:00|152294.7|152204.7|152292.1|152202.1|152295.3|152205.3|152290.5|152200.5|24
1650535930000|2022-04-21 10:12:10|152292.3|152202.3|152293.8|152203.8|152294.5|152204.5|152291.6|152201.6|18
1650535940000|2022-04-21 10:12:20|152293.9|152203.9|152295.2|152205.2|152295.6|152205.6|152293.9|152203.9|15
1650535950000|2022-04-21 10:12:30|152295.1|152205.1|152288.2|152198.2|152296|152206|152284.7|152194.7|26
1650535960000|2022-04-21 10:12:40|152288.7|152198.7|152289.1|152199.1|152290.3|152200.3|152287.2|152197.2|25
1650535970000|2022-04-21 10:12:50|152288.4|152198.4|152267.7|152177.7|152292.5|152202.5|152267.4|152177.4|28
1650535980000|2022-04-21 10:13:00|152264.9|152174.9|152251.9|152161.9|152272|152182|152249|152159|28
1650535990000|2022-04-21 10:13:10|152253|152163|152222.8|152132.8|152256.2|152166.2|152219.6|152129.6|28
1650536000000|2022-04-21 10:13:20|152221.3|152131.3|152219.7|152129.7|152221.9|152131.9|152218.3|152128.3|20
1650536010000|2022-04-21 10:13:30|152220|152130|152226.6|152136.6|152227.2|152137.2|152217.2|152127.2|26
1650536020000|2022-04-21 10:13:40|152226.9|152136.9|152183.8|152093.8|152228.9|152138.9|152176.9|152086.9|21
1650536030000|2022-04-21 10:13:50|152185.9|152095.9|152179.7|152089.7|152187.3|152097.3|152178.8|152088.8|27
1650536040000|2022-04-21 10:14:00|152180.7|152090.7|152185.3|152095.3|152185.6|152095.6|152180.6|152090.6|23
1650536050000|2022-04-21 10:14:10|152185.2|152095.2|152186.6|152096.6|152186.6|152096.6|152183|152093|11
1650536060000|2022-04-21 10:14:20|152186.7|152096.7|152200.6|152110.6|152200.6|152110.6|152186.5|152096.5|13
1650536070000|2022-04-21 10:14:30|152196.5|152106.5|152200.6|152110.6|152202.9|152112.9|152191.9|152101.9|16
1650536080000|2022-04-21 10:14:40|152200.7|152110.7|152238.2|152148.2|152240.2|152150.2|152200.7|152110.7|33
1650536090000|2022-04-21 10:14:50|152237.3|152147.3|152238.1|152148.1|152238.2|152148.2|152236.8|152146.8|22
1650536100000|2022-04-21 10:15:00|152237.6|152147.6|152243.2|152153.2|152243.2|152153.2|152224.1|152134.1|36
1650536110000|2022-04-21 10:15:10|152243.4|152153.4|152250.2|152160.2|152250.4|152160.4|152241.5|152151.5|31
1650536120000|2022-04-21 10:15:20|152247.7|152157.7|152249.3|152159.3|152250.5|152160.5|152247.2|152157.2|25
1650536130000|2022-04-21 10:15:30|152249.2|152159.2|152289.8|152199.8|152302.3|152212.3|152249.2|152159.2|26
1650536140000|2022-04-21 10:15:40|152277.2|152187.2|152271|152181|152277.2|152187.2|152267|152177|33
1650536150000|2022-04-21 10:15:50|152271.2|152181.2|152274.2|152184.2|152275.5|152185.5|152269.2|152179.2|32
1650536160000|2022-04-21 10:16:00|152275.1|152185.1|152266.1|152176.1|152275.3|152185.3|152264.8|152174.8|32
1650536170000|2022-04-21 10:16:10|152266|152176|152268.6|152178.6|152269.4|152179.4|152264.7|152174.7|28
1650536180000|2022-04-21 10:16:20|152268|152178|152269.8|152179.8|152269.8|152179.8|152264.4|152174.4|22
1650536190000|2022-04-21 10:16:30|152269.2|152179.2|152259.1|152169.1|152269.2|152179.2|152257|152167|29
1650536200000|2022-04-21 10:16:40|152259|152169|152256.2|152166.2|152259.2|152169.2|152256.1|152166.1|23
1650536210000|2022-04-21 10:16:50|152255.9|152165.9|152255.3|152165.3|152256.6|152166.6|152255.3|152165.3|19
1650536220000|2022-04-21 10:17:00|152255.6|152165.6|152226.4|152136.4|152255.7|152165.7|152225|152135|31
1650536230000|2022-04-21 10:17:10|152225.7|152135.7|152231.7|152141.7|152232.7|152142.7|152225.3|152135.3|25
1650536240000|2022-04-21 10:17:20|152231.1|152141.1|152241.2|152151.2|152241.2|152151.2|152230.4|152140.4|33
1650536250000|2022-04-21 10:17:30|152241.1|152151.1|152240.9|152150.9|152241.2|152151.2|152238.9|152148.9|23
1650536260000|2022-04-21 10:17:40|152241.2|152151.2|152242.8|152152.8|152242.9|152152.9|152241|152151|20
1650536270000|2022-04-21 10:17:50|152243|152153|152252.1|152162.1|152264.9|152174.9|152242.2|152152.2|24
1650536280000|2022-04-21 10:18:00|152251.6|152161.6|152239.9|152149.9|152252.7|152162.7|152238|152148|29
1650536290000|2022-04-21 10:18:10|152240.8|152150.8|152240.3|152150.3|152243.9|152153.9|152237.9|152147.9|29
1650536300000|2022-04-21 10:18:20|152240.2|152150.2|152244.9|152154.9|152247.3|152157.3|152238.2|152148.2|31
1650536310000|2022-04-21 10:18:30|152245.5|152155.5|152246.5|152156.5|152250.8|152160.8|152241|152151|27
1650536320000|2022-04-21 10:18:40|152246.7|152156.7|152239.4|152149.4|152250|152160|152238.1|152148.1|35
1650536330000|2022-04-21 10:18:50|152240.7|152150.7|152247.9|152157.9|152251.1|152161.1|152237.8|152147.8|30
1650536340000|2022-04-21 10:19:00|152246.1|152156.1|152240.9|152150.9|152249.7|152159.7|152237.2|152147.2|31
1650536350000|2022-04-21 10:19:10|152238.9|152148.9|152239.1|152149.1|152242.2|152152.2|152236.3|152146.3|33
1650536360000|2022-04-21 10:19:20|152239|152149|152241.2|152151.2|152242.3|152152.3|152236.6|152146.6|28
1650536370000|2022-04-21 10:19:30|152241.7|152151.7|152237.5|152147.5|152242.4|152152.4|152237.5|152147.5|26
1650536380000|2022-04-21 10:19:40|152236.9|152146.9|152231.6|152141.6|152237.7|152147.7|152228.8|152138.8|24
1650536390000|2022-04-21 10:19:50|152231.7|152141.7|152224.2|152134.2|152231.7|152141.7|152218.6|152128.6|27
1650536400000|2022-04-21 10:20:00|152218.2|152128.2|152213.8|152123.8|152228|152138|152211.8|152121.8|32
1650536410000|2022-04-21 10:20:10|152214.2|152124.2|152216.5|152126.5|152219.5|152129.5|152214.2|152124.2|12
1650536420000|2022-04-21 10:20:20|152217.1|152127.1|152173.7|152083.7|152220.3|152130.3|152171|152081|21
1650536430000|2022-04-21 10:20:30|152174.4|152084.4|152167.2|152077.2|152175|152085|152163|152073|17
1650536440000|2022-04-21 10:20:40|152161.8|152071.8|152165|152075|152167.3|152077.3|152160.1|152070.1|22
1650536450000|2022-04-21 10:20:50|152165.4|152075.4|152163.7|152073.7|152165.9|152075.9|152160|152070|34
1650536460000|2022-04-21 10:21:00|152163.5|152073.5|152161.1|152071.1|152169.4|152079.4|152160.7|152070.7|29
1650536470000|2022-04-21 10:21:10|152161.3|152071.3|152160.6|152070.6|152167.7|152077.7|152156|152066|25
1650536480000|2022-04-21 10:21:20|152160.2|152070.2|152160.4|152070.4|152164|152074|152153.2|152063.2|29
1650536490000|2022-04-21 10:21:30|152159.9|152069.9|152127.9|152037.9|152159.9|152069.9|152120.6|152030.6|31
1650536500000|2022-04-21 10:21:40|152128.4|152038.4|152139.9|152049.9|152142.8|152052.8|152122.2|152032.2|34
1650536510000|2022-04-21 10:21:50|152135.1|152045.1|152137.3|152047.3|152138.5|152048.5|152132.3|152042.3|31
1650536520000|2022-04-21 10:22:00|152138.4|152048.4|152138.3|152048.3|152138.4|152048.4|152134.2|152044.2|25
1650536530000|2022-04-21 10:22:10|152138.8|152048.8|152140.4|152050.4|152141.9|152051.9|152130.9|152040.9|30
1650536540000|2022-04-21 10:22:20|152140.7|152050.7|152131.1|152041.1|152140.7|152050.7|152127.1|152037.1|33
1650536550000|2022-04-21 10:22:30|152129|152039|152133.1|152043.1|152135.6|152045.6|152127.7|152037.7|37
1650536560000|2022-04-21 10:22:40|152134.1|152044.1|152125.5|152035.5|152136.3|152046.3|152124.8|152034.8|37
1650536570000|2022-04-21 10:22:50|152124.6|152034.6|152128.6|152038.6|152130.6|152040.6|152124.6|152034.6|27
1650536580000|2022-04-21 10:23:00|152129.4|152039.4|152128|152038|152132.1|152042.1|152126.4|152036.4|23
1650536590000|2022-04-21 10:23:10|152129|152039|152131.7|152041.7|152137.3|152047.3|152129|152039|31
1650536600000|2022-04-21 10:23:20|152131.8|152041.8|152134.7|152044.7|152134.7|152044.7|152129.6|152039.6|26
1650536610000|2022-04-21 10:23:30|152134.1|152044.1|152135.1|152045.1|152135.9|152045.9|152133.3|152043.3|26
1650536620000|2022-04-21 10:23:40|152135.2|152045.2|152137.6|152047.6|152149.3|152059.3|152135.2|152045.2|30
1650536630000|2022-04-21 10:23:50|152136.6|152046.6|152138.6|152048.6|152142.3|152052.3|152134.6|152044.6|29
1650536640000|2022-04-21 10:24:00|152139.4|152049.4|152139.1|152049.1|152140.2|152050.2|152133.4|152043.4|37
1650536650000|2022-04-21 10:24:10|152137.5|152047.5|152138.5|152048.5|152138.9|152048.9|152135.8|152045.8|16
1650536660000|2022-04-21 10:24:20|152138.4|152048.4|152138.1|152048.1|152140.1|152050.1|152137.1|152047.1|17
1650536670000|2022-04-21 10:24:30|152138.8|152048.8|152136.2|152046.2|152138.8|152048.8|152131.7|152041.7|33
1650536680000|2022-04-21 10:24:40|152136.3|152046.3|152137.5|152047.5|152137.5|152047.5|152135.1|152045.1|16
1650536690000|2022-04-21 10:24:50|152137|152047|152138.6|152048.6|152142.2|152052.2|152135.5|152045.5|21
1650536700000|2022-04-21 10:25:00|152138.8|152048.8|152142.2|152052.2|152142.2|152052.2|152137.2|152047.2|21
1650536710000|2022-04-21 10:25:10|152142.6|152052.6|152184.1|152094.1|152190.7|152100.7|152139.9|152049.9|28
1650536720000|2022-04-21 10:25:20|152183.9|152093.9|152185.4|152095.4|152187.2|152097.2|152183.8|152093.8|25
1650536730000|2022-04-21 10:25:30|152185.2|152095.2|152186.5|152096.5|152186.5|152096.5|152184.1|152094.1|13
1650536740000|2022-04-21 10:25:40|152182.9|152092.9|152183.1|152093.1|152183.3|152093.3|152179|152089|14
1650536750000|2022-04-21 10:25:50|152186.1|152096.1|152186.5|152096.5|152187.1|152097.1|152183.1|152093.1|25
1650536760000|2022-04-21 10:26:00|152186.8|152096.8|152188.8|152098.8|152190.1|152100.1|152186.4|152096.4|19
1650536770000|2022-04-21 10:26:10|152187.7|152097.7|152174.1|152084.1|152188|152098|152170.2|152080.2|30
1650536780000|2022-04-21 10:26:20|152170.9|152080.9|152167.9|152077.9|152172.1|152082.1|152164.8|152074.8|26
1650536790000|2022-04-21 10:26:30|152170.4|152080.4|152171.7|152081.7|152174.9|152084.9|152170.4|152080.4|18
1650536800000|2022-04-21 10:26:40|152171.4|152081.4|152171.4|152081.4|152173.3|152083.3|152166.6|152076.6|21
1650536810000|2022-04-21 10:26:50|152171.1|152081.1|152173.5|152083.5|152173.8|152083.8|152169.7|152079.7|18
1650536820000|2022-04-21 10:27:00|152171.1|152081.1|152173.1|152083.1|152173.6|152083.6|152171.1|152081.1|10
1650536830000|2022-04-21 10:27:10|152173.9|152083.9|152174.1|152084.1|152175.8|152085.8|152173.9|152083.9|6
1650536840000|2022-04-21 10:27:20|152174|152084|152175.1|152085.1|152176.3|152086.3|152173.6|152083.6|12
1650536850000|2022-04-21 10:27:30|152172.7|152082.7|152179.7|152089.7|152183.5|152093.5|152172.7|152082.7|21
1650536860000|2022-04-21 10:27:40|152178.6|152088.6|152174.7|152084.7|152178.6|152088.6|152174.7|152084.7|16
1650536870000|2022-04-21 10:27:50|152176|152086|152168.9|152078.9|152176.2|152086.2|152164.1|152074.1|27
1650536880000|2022-04-21 10:28:00|152168.6|152078.6|152169.5|152079.5|152174.2|152084.2|152166.7|152076.7|18
1650536890000|2022-04-21 10:28:10|152171.6|152081.6|152169|152079|152172|152082|152169|152079|9
1650536900000|2022-04-21 10:28:20|152167.8|152077.8|152171.6|152081.6|152171.6|152081.6|152167.4|152077.4|10
1650536910000|2022-04-21 10:28:30|152170.7|152080.7|152168.7|152078.7|152173.7|152083.7|152162.6|152072.6|20
1650536920000|2022-04-21 10:28:40|152168.9|152078.9|152165.2|152075.2|152168.9|152078.9|152163.2|152073.2|18
1650536930000|2022-04-21 10:28:50|152165.3|152075.3|152167.4|152077.4|152171.2|152081.2|152163.3|152073.3|22
1650536940000|2022-04-21 10:29:00|152166.5|152076.5|152168|152078|152174.6|152084.6|152164.9|152074.9|32
1650536950000|2022-04-21 10:29:10|152162|152072|152156.6|152066.6|152168|152078|152155|152065|33
1650536960000|2022-04-21 10:29:20|152155.9|152065.9|152152.3|152062.3|152165.3|152075.3|152147|152057|31
1650536970000|2022-04-21 10:29:30|152151.9|152061.9|152152.6|152062.6|152153.1|152063.1|152143.8|152053.8|33
1650536980000|2022-04-21 10:29:40|152153.6|152063.6|152161.7|152071.7|152169.3|152079.3|152152.4|152062.4|30
1650536990000|2022-04-21 10:29:50|152160.5|152070.5|152151.2|152061.2|152162.4|152072.4|152150|152060|31
1650537000000|2022-04-21 10:30:00|152151.3|152061.3|152147.3|152057.3|152155.2|152065.2|152147.2|152057.2|36
1650537010000|2022-04-21 10:30:10|152147.1|152057.1|152129.6|152039.6|152147.1|152057.1|152123.7|152033.7|40
1650537020000|2022-04-21 10:30:20|152130.2|152040.2|152135.4|152045.4|152139.8|152049.8|152128.5|152038.5|36
1650537030000|2022-04-21 10:30:30|152135.8|152045.8|152131.7|152041.7|152136|152046|152128|152038|36
1650537040000|2022-04-21 10:30:40|152131.6|152041.6|152091.8|152001.8|152132.2|152042.2|152086.9|151996.9|26
1650537050000|2022-04-21 10:30:50|152089.3|151999.3|152094.2|152004.2|152095|152005|152084|151994|32
1650537060000|2022-04-21 10:31:00|152094.1|152004.1|152086.1|151996.1|152094.1|152004.1|152084.3|151994.3|27
1650537070000|2022-04-21 10:31:10|152085.4|151995.4|152096.1|152006.1|152099.1|152009.1|152085.1|151995.1|24
1650537080000|2022-04-21 10:31:20|152092.1|152002.1|152092.4|152002.4|152097.8|152007.8|152089.2|151999.2|30
1650537090000|2022-04-21 10:31:30|152092.9|152002.9|152125.3|152035.3|152125.3|152035.3|152090.3|152000.3|28
1650537100000|2022-04-21 10:31:40|152130.5|152040.5|152130.4|152040.4|152131.6|152041.6|152128.9|152038.9|32
1650537110000|2022-04-21 10:31:50|152130.1|152040.1|152126.7|152036.7|152130.6|152040.6|152126.7|152036.7|27
1650537120000|2022-04-21 10:32:00|152123.2|152033.2|152125.1|152035.1|152130.2|152040.2|152122.1|152032.1|35
1650537130000|2022-04-21 10:32:10|152124.6|152034.6|152128|152038|152129.2|152039.2|152124|152034|31
1650537140000|2022-04-21 10:32:20|152128.3|152038.3|152128.9|152038.9|152129.9|152039.9|152127|152037|24
1650537150000|2022-04-21 10:32:30|152128.8|152038.8|152129.8|152039.8|152135.8|152045.8|152128.3|152038.3|29
1650537160000|2022-04-21 10:32:40|152129.5|152039.5|152130.7|152040.7|152132.1|152042.1|152128.5|152038.5|26
1650537170000|2022-04-21 10:32:50|152130.2|152040.2|152126.9|152036.9|152130.6|152040.6|152126.4|152036.4|32
1650537180000|2022-04-21 10:33:00|152129.4|152039.4|152127.6|152037.6|152129.4|152039.4|152124.7|152034.7|27
1650537190000|2022-04-21 10:33:10|152126.9|152036.9|152125.2|152035.2|152127.4|152037.4|152124.3|152034.3|28
1650537200000|2022-04-21 10:33:20|152126|152036|152126.1|152036.1|152128.8|152038.8|152124.5|152034.5|33
1650537210000|2022-04-21 10:33:30|152125.9|152035.9|152129.5|152039.5|152129.9|152039.9|152123.9|152033.9|35
1650537220000|2022-04-21 10:33:40|152126.3|152036.3|152131.3|152041.3|152131.6|152041.6|152125.6|152035.6|33
1650537230000|2022-04-21 10:33:50|152130.1|152040.1|152128.9|152038.9|152130.7|152040.7|152128.9|152038.9|28
1650537240000|2022-04-21 10:34:00|152127.5|152037.5|152130.9|152040.9|152131|152041|152127.5|152037.5|33
1650537250000|2022-04-21 10:34:10|152130|152040|152128.2|152038.2|152130.7|152040.7|152126.5|152036.5|27
1650537260000|2022-04-21 10:34:20|152128.3|152038.3|152141.2|152051.2|152142.5|152052.5|152128.1|152038.1|32
1650537270000|2022-04-21 10:34:30|152140.9|152050.9|152128.6|152038.6|152142.2|152052.2|152128.5|152038.5|37
1650537280000|2022-04-21 10:34:40|152127.7|152037.7|152156.1|152066.1|152169.1|152079.1|152125.5|152035.5|36
1650537290000|2022-04-21 10:34:50|152150.5|152060.5|152102.8|152012.8|152161|152071|152101.7|152011.7|39
1650537300000|2022-04-21 10:35:00|152107.4|152017.4|152100.3|152010.3|152108.8|152018.8|152100.3|152010.3|36
1650537310000|2022-04-21 10:35:10|152103.7|152013.7|152097.9|152007.9|152103.7|152013.7|152093.2|152003.2|29
1650537320000|2022-04-21 10:35:20|152098.5|152008.5|152083.1|151993.1|152099|152009|152083.1|151993.1|34
1650537330000|2022-04-21 10:35:30|152086.7|151996.7|152094.9|152004.9|152094.9|152004.9|152084.2|151994.2|33
1650537340000|2022-04-21 10:35:40|152094.7|152004.7|152082.8|151992.8|152094.7|152004.7|152080.5|151990.5|38
1650537350000|2022-04-21 10:35:50|152084.9|151994.9|152086.6|151996.6|152090.4|152000.4|152080|151990|30
1650537360000|2022-04-21 10:36:00|152087.1|151997.1|152115.3|152025.3|152122.8|152032.8|152082.2|151992.2|26
1650537370000|2022-04-21 10:36:10|152115.7|152025.7|152093.3|152003.3|152115.7|152025.7|152088.1|151998.1|21
1650537380000|2022-04-21 10:36:20|152094|152004|152096.7|152006.7|152098|152008|152090.2|152000.2|21
1650537390000|2022-04-21 10:36:30|152096|152006|152099|152009|152100.6|152010.6|152094.9|152004.9|21
1650537400000|2022-04-21 10:36:40|152099.6|152009.6|152103.4|152013.4|152103.4|152013.4|152098.2|152008.2|11
1650537410000|2022-04-21 10:36:50|152104.6|152014.6|152101.3|152011.3|152107.2|152017.2|152100.8|152010.8|23
1650537420000|2022-04-21 10:37:00|152102.2|152012.2|152101.1|152011.1|152102.6|152012.6|152100.6|152010.6|16
1650537430000|2022-04-21 10:37:10|152102.2|152012.2|152095.7|152005.7|152106.2|152016.2|152095.7|152005.7|14
1650537440000|2022-04-21 10:37:20|152099.9|152009.9|152127|152037|152129.1|152039.1|152091.3|152001.3|30
1650537450000|2022-04-21 10:37:30|152126.1|152036.1|152128.2|152038.2|152133.8|152043.8|152122.9|152032.9|34
1650537460000|2022-04-21 10:37:40|152128.5|152038.5|152130.7|152040.7|152130.7|152040.7|152123.3|152033.3|27
1650537470000|2022-04-21 10:37:50|152131.2|152041.2|152124.5|152034.5|152131.2|152041.2|152122.9|152032.9|29
1650537480000|2022-04-21 10:38:00|152123.5|152033.5|152084.8|151994.8|152125.5|152035.5|152077.1|151987.1|38
1650537490000|2022-04-21 10:38:10|152085.7|151995.7|152071.8|151981.8|152086.2|151996.2|152063.2|151973.2|38
1650537500000|2022-04-21 10:38:20|152071.6|151981.6|152059.3|151969.3|152071.6|151981.6|152056.3|151966.3|40
1650537510000|2022-04-21 10:38:30|152052.4|151962.4|152056.5|151966.5|152063.7|151973.7|152045.8|151955.8|38
1650537520000|2022-04-21 10:38:40|152060|151970|152058.6|151968.6|152061.4|151971.4|152056.5|151966.5|21
1650537530000|2022-04-21 10:38:50|152058.3|151968.3|152079.2|151989.2|152088.4|151998.4|152055.2|151965.2|26
1650537540000|2022-04-21 10:39:00|152078.4|151988.4|152080.4|151990.4|152084.4|151994.4|152078|151988|33
1650537550000|2022-04-21 10:39:10|152081.1|151991.1|152083.8|151993.8|152087.2|151997.2|152079.6|151989.6|29
1650537560000|2022-04-21 10:39:20|152083.5|151993.5|152088.8|151998.8|152089.1|151999.1|152079.2|151989.2|24
1650537570000|2022-04-21 10:39:30|152089|151999|152087.7|151997.7|152089.7|151999.7|152082.1|151992.1|22
1650537580000|2022-04-21 10:39:40|152088.3|151998.3|152088.1|151998.1|152089.8|151999.8|152086.8|151996.8|14
1650537590000|2022-04-21 10:39:50|152088.6|151998.6|152087.8|151997.8|152088.7|151998.7|152085.7|151995.7|13
1650537600000|2022-04-21 10:40:00|152088|151998|152084.1|151994.1|152088|151998|152083.7|151993.7|16
1650537610000|2022-04-21 10:40:10|152083.7|151993.7|152078.7|151988.7|152088.4|151998.4|152073.1|151983.1|22
1650537620000|2022-04-21 10:40:20|152081.9|151991.9|152085.8|151995.8|152085.9|151995.9|152075.4|151985.4|9
1650537630000|2022-04-21 10:40:30|152081.9|151991.9|152086.2|151996.2|152086.2|151996.2|152078.9|151988.9|22
1650537640000|2022-04-21 10:40:40|152085.7|151995.7|152122.1|152032.1|152122.1|152032.1|152078.2|151988.2|26
1650537650000|2022-04-21 10:40:50|152121.3|152031.3|152128.8|152038.8|152145.6|152044.6|152121.3|152012.2|30
1650537660000|2022-04-21 10:41:00|152129.3|152039.3|152144.1|152054.1|152144.1|152054.1|152127.4|152037.4|28
1650537670000|2022-04-21 10:41:10|152145.3|152055.3|152136.3|152046.3|152146.5|152056.5|152136.2|152046.2|24
1650537680000|2022-04-21 10:41:20|152135.2|152045.2|152134.1|152044.1|152143.4|152053.4|152129.2|152039.2|19
1650537690000|2022-04-21 10:41:30|152131.3|152041.3|152129.5|152039.5|152134.9|152044.9|152120.9|152030.9|31
1650537700000|2022-04-21 10:41:40|152128.5|152038.5|152107.8|152017.8|152136.1|152046.1|152107.4|152017.4|33
1650537710000|2022-04-21 10:41:50|152109.6|152019.6|152110.5|152020.5|152111.1|152021.1|152108.5|152018.5|27
1650537720000|2022-04-21 10:42:00|152109.4|152019.4|152112.8|152022.8|152114.4|152024.4|152106.8|152016.8|25
1650537730000|2022-04-21 10:42:10|152111.9|152021.9|152115.7|152025.7|152117.2|152027.2|152109.7|152019.7|28
1650537740000|2022-04-21 10:42:20|152117.7|152027.7|152106.2|152016.2|152119.8|152029.8|152105|152015|33
1650537750000|2022-04-21 10:42:30|152110.4|152020.4|152110.9|152020.9|152110.9|152020.9|152104.7|152014.7|34
1650537760000|2022-04-21 10:42:40|152111.8|152021.8|152107.5|152017.5|152111.8|152021.8|152103.7|152013.7|26
1650537770000|2022-04-21 10:42:50|152107.6|152017.6|152093.9|152003.9|152107.6|152017.6|152090.4|152000.4|28
1650537780000|2022-04-21 10:43:00|152096.7|152006.7|152096|152006|152096.8|152006.8|152089.2|151999.2|22
1650537790000|2022-04-21 10:43:10|152096.6|152006.6|152097.5|152007.5|152097.9|152007.9|152094.2|152004.2|22
1650537800000|2022-04-21 10:43:20|152097.3|152007.3|152100.5|152010.5|152106.6|152016.6|152097.3|152007.3|18
1650537810000|2022-04-21 10:43:30|152100|152010|152095.7|152005.7|152102.2|152012.2|152093.1|152003.1|27
1650537820000|2022-04-21 10:43:40|152095.9|152005.9|152093.1|152003.1|152098.2|152008.2|152091.6|152001.6|17
1650537830000|2022-04-21 10:43:50|152092.1|152002.1|152092.2|152002.2|152094.7|152004.7|152090.8|152000.8|19
1650537840000|2022-04-21 10:44:00|152092.1|152002.1|152091|152001|152093.3|152003.3|152089.8|151999.8|15
1650537850000|2022-04-21 10:44:10|152091.6|152001.6|152092.9|152002.9|152094.1|152004.1|152091.4|152001.4|13
1650537860000|2022-04-21 10:44:20|152091.8|152001.8|152092.4|152002.4|152092.4|152002.4|152090.1|152000.1|14
1650537870000|2022-04-21 10:44:30|152091.3|152001.3|152092.5|152002.5|152096.1|152006.1|152087.8|151997.8|23
1650537880000|2022-04-21 10:44:40|152093|152003|152097|152007|152097|152007|152093|152003|11
1650537890000|2022-04-21 10:44:50|152097.3|152007.3|152096.4|152006.4|152097.8|152007.8|152096.4|152006.4|8
1650537900000|2022-04-21 10:45:00|152097|152007|152097.5|152007.5|152097.5|152007.5|152095.7|152005.7|9
1650537910000|2022-04-21 10:45:10|152096.9|152006.9|152095.7|152005.7|152096.9|152006.9|152094.3|152004.3|9
1650537920000|2022-04-21 10:45:20|152095.4|152005.4|152095.1|152005.1|152096.1|152006.1|152093.4|152003.4|11
1650537930000|2022-04-21 10:45:30|152095.3|152005.3|152125.4|152035.4|152125.4|152035.4|152091.7|152001.7|23
1650537940000|2022-04-21 10:45:40|152126|152036|152126.2|152036.2|152128.2|152038.2|152124.9|152034.9|25
1650537950000|2022-04-21 10:45:50|152127|152037|152129.1|152039.1|152130.8|152040.8|152124.3|152034.3|24
1650537960000|2022-04-21 10:46:00|152130.3|152040.3|152123.9|152033.9|152132.6|152042.6|152121.3|152031.3|24
1650537970000|2022-04-21 10:46:10|152124.8|152034.8|152125.7|152035.7|152126.1|152036.1|152123.9|152033.9|23
1650537980000|2022-04-21 10:46:20|152125.8|152035.8|152117.8|152027.8|152126.2|152036.2|152116.7|152026.7|20
1650537990000|2022-04-21 10:46:30|152120.6|152030.6|152111.7|152021.7|152120.6|152030.6|152110.4|152020.4|25
1650538000000|2022-04-21 10:46:40|152112.6|152022.6|152127.2|152037.2|152127.7|152037.7|152112.6|152022.6|22
1650538010000|2022-04-21 10:46:50|152176.8|152086.8|152222.9|152132.9|152229.2|152139.2|152176.8|152086.8|39
1650538020000|2022-04-21 10:47:00|152229.2|152139.2|152227.8|152137.8|152229.9|152139.9|152205.6|152115.6|37
1650538030000|2022-04-21 10:47:10|152226.9|152136.9|152225.2|152135.2|152228.9|152138.9|152225.2|152135.2|19
1650538040000|2022-04-21 10:47:20|152225.1|152135.1|152225.4|152135.4|152225.4|152135.4|152223.9|152133.9|15
1650538050000|2022-04-21 10:47:30|152225.5|152135.5|152212|152122|152225.5|152135.5|152206.5|152116.5|20
1650538060000|2022-04-21 10:47:40|152211.6|152121.6|152211.6|152121.6|152211.8|152121.8|152206.3|152116.3|21
1650538070000|2022-04-21 10:47:50|152210.5|152120.5|152207.8|152117.8|152213.8|152123.8|152205.1|152115.1|24
1650538080000|2022-04-21 10:48:00|152203.9|152113.9|152196|152106|152209.2|152119.2|152192.4|152102.4|31
1650538090000|2022-04-21 10:48:10|152195.9|152105.9|152199.2|152109.2|152199.3|152109.3|152194.3|152104.3|21
1650538100000|2022-04-21 10:48:20|152198.3|152108.3|152197.2|152107.2|152199.8|152109.8|152197.2|152107.2|16
1650538110000|2022-04-21 10:48:30|152197.1|152107.1|152196|152106|152199.6|152109.6|152196|152106|16
1650538120000|2022-04-21 10:48:40|152196.9|152106.9|152194.1|152104.1|152197.6|152107.6|152189.6|152099.6|13
1650538130000|2022-04-21 10:48:50|152194.3|152104.3|152196.5|152106.5|152197.2|152107.2|152187.4|152097.4|29
1650538140000|2022-04-21 10:49:00|152196.7|152106.7|152205.3|152115.3|152208.3|152118.3|152192.1|152102.1|25
1650538150000|2022-04-21 10:49:10|152207.5|152117.5|152221.4|152131.4|152223.5|152133.5|152206.5|152116.5|31
1650538160000|2022-04-21 10:49:20|152220.2|152130.2|152229.9|152139.9|152232.8|152142.8|152220.1|152130.1|34
1650538170000|2022-04-21 10:49:30|152231.7|152141.7|152246.1|152156.1|152249.1|152159.1|152228.8|152138.8|21
1650538180000|2022-04-21 10:49:40|152244.7|152154.7|152214.3|152124.3|152249.3|152159.3|152214.3|152124.3|33
1650538190000|2022-04-21 10:49:50|152216|152126|152214.2|152124.2|152216.6|152126.6|152208.2|152118.2|21
1650538200000|2022-04-21 10:50:00|152215|152125|152225.9|152135.9|152225.9|152135.9|152211|152121|29
1650538210000|2022-04-21 10:50:10|152227.6|152137.6|152175|152085|152233|152143|152174.3|152084.3|30
1650538220000|2022-04-21 10:50:20|152168.6|152078.6|152171.6|152081.6|152177|152087|152155.3|152065.3|35
1650538230000|2022-04-21 10:50:30|152173|152083|152170|152080|152174.3|152084.3|152165.3|152075.3|30
1650538240000|2022-04-21 10:50:40|152168.2|152078.2|152194.6|152104.6|152194.6|152104.6|152167.9|152077.9|32
1650538250000|2022-04-21 10:50:50|152200.1|152110.1|152231.9|152141.9|152235|152145|152200.1|152110.1|38
1650538260000|2022-04-21 10:51:00|152235.6|152145.6|152232.7|152142.7|152245.7|152155.7|152229.1|152139.1|34
1650538270000|2022-04-21 10:51:10|152233|152143|152234.4|152144.4|152238.6|152148.6|152233|152143|21
1650538280000|2022-04-21 10:51:20|152234.3|152144.3|152226.1|152136.1|152234.8|152144.8|152226.1|152136.1|25
1650538290000|2022-04-21 10:51:30|152227|152137|152237.2|152147.2|152240.6|152150.6|152227|152137|34
1650538300000|2022-04-21 10:51:40|152235.5|152145.5|152231.4|152141.4|152240.3|152150.3|152230.4|152140.4|31
1650538310000|2022-04-21 10:51:50|152231.6|152141.6|152201|152111|152233.3|152143.3|152195.7|152105.7|30
1650538320000|2022-04-21 10:52:00|152201.4|152111.4|152210.3|152120.3|152213.9|152123.9|152200.3|152110.3|31
1650538330000|2022-04-21 10:52:10|152214.9|152124.9|152217.2|152127.2|152219.4|152129.4|152211.2|152121.2|32
1650538340000|2022-04-21 10:52:20|152217.3|152127.3|152211.9|152121.9|152217.6|152127.6|152211.3|152121.3|32
1650538350000|2022-04-21 10:52:30|152212.7|152122.7|152212.4|152122.4|152212.9|152122.9|152206.8|152116.8|29
1650538360000|2022-04-21 10:52:40|152210.6|152120.6|152201|152111|152212.3|152122.3|152201|152111|26
1650538370000|2022-04-21 10:52:50|152201.9|152111.9|152201.5|152111.5|152204.1|152114.1|152200.1|152110.1|27
1650538380000|2022-04-21 10:53:00|152202|152112|152169.4|152079.4|152202|152112|152167.3|152077.3|28
1650538390000|2022-04-21 10:53:10|152165.3|152075.3|152167.9|152077.9|152167.9|152077.9|152162.4|152072.4|17
1650538400000|2022-04-21 10:53:20|152167.8|152077.8|152169|152079|152170.7|152080.7|152166.4|152076.4|24
1650538410000|2022-04-21 10:53:30|152168|152078|152177|152087|152198.2|152108.2|152168|152078|29
1650538420000|2022-04-21 10:53:40|152175.2|152085.2|152185.6|152095.6|152185.6|152095.6|152175.2|152085.2|25
1650538430000|2022-04-21 10:53:50|152184.5|152094.5|152180.1|152090.1|152200.4|152110.4|152175|152085|31
1650538440000|2022-04-21 10:54:00|152180.8|152090.8|152178.6|152088.6|152181.1|152091.1|152172.6|152082.6|31
1650538450000|2022-04-21 10:54:10|152175.5|152085.5|152172.6|152082.6|152176.7|152086.7|152170.3|152080.3|30
1650538460000|2022-04-21 10:54:20|152172.2|152082.2|152165.4|152075.4|152173.6|152083.6|152157|152067|24
1650538470000|2022-04-21 10:54:30|152165.9|152075.9|152164.6|152074.6|152166.1|152076.1|152159.7|152069.7|29
1650538480000|2022-04-21 10:54:40|152166.8|152076.8|152168.6|152078.6|152170.3|152080.3|152160.2|152070.2|16
1650538490000|2022-04-21 10:54:50|152177.2|152087.2|152190.2|152100.2|152192.1|152102.1|152177.2|152087.2|29
1650538500000|2022-04-21 10:55:00|152189.9|152099.9|152188.8|152098.8|152191.8|152101.8|152185|152095|28
1650538510000|2022-04-21 10:55:10|152188.1|152098.1|152195.4|152105.4|152195.5|152105.5|152186.7|152096.7|21
1650538520000|2022-04-21 10:55:20|152195.3|152105.3|152195|152105|152196.6|152106.6|152193|152103|27
1650538530000|2022-04-21 10:55:30|152195.3|152105.3|152191.5|152101.5|152196.4|152106.4|152189.9|152099.9|33
1650538540000|2022-04-21 10:55:40|152191|152101|152191.3|152101.3|152191.5|152101.5|152190|152100|26
1650538550000|2022-04-21 10:55:50|152192|152102|152190.7|152100.7|152193.2|152103.2|152187.6|152097.6|30
1650538560000|2022-04-21 10:56:00|152190.4|152100.4|152194.9|152104.9|152196.7|152106.7|152188.9|152098.9|33
1650538570000|2022-04-21 10:56:10|152195.9|152105.9|152195|152105|152198.4|152108.4|152195|152105|22
1650538580000|2022-04-21 10:56:20|152194.6|152104.6|152195.7|152105.7|152197|152107|152194.3|152104.3|30
1650538590000|2022-04-21 10:56:30|152194.2|152104.2|152198.3|152108.3|152198.3|152108.3|152193.1|152103.1|31
1650538600000|2022-04-21 10:56:40|152198.1|152108.1|152198.5|152108.5|152199.6|152109.6|152191|152101|27
1650538610000|2022-04-21 10:56:50|152199|152109|152196.9|152106.9|152201.5|152111.5|152190.9|152100.9|26
1650538620000|2022-04-21 10:57:00|152194.4|152104.4|152196|152106|152196|152106|152191.8|152101.8|26
1650538630000|2022-04-21 10:57:10|152196.3|152106.3|152286.8|152196.8|152301.3|152211.3|152194.5|152104.5|36
1650538640000|2022-04-21 10:57:20|152282.9|152192.9|152287.1|152197.1|152290.5|152200.5|152281.8|152191.8|24
1650538650000|2022-04-21 10:57:30|152288.8|152198.8|152285.9|152195.9|152288.8|152198.8|152283.2|152193.2|22
1650538660000|2022-04-21 10:57:40|152285.7|152195.7|152287.2|152197.2|152288.2|152198.2|152284.7|152194.7|19
1650538670000|2022-04-21 10:57:50|152286.7|152196.7|152288.6|152198.6|152291.2|152201.2|152286.7|152196.7|15
1650538680000|2022-04-21 10:58:00|152289|152199|152294|152204|152294|152204|152274.5|152184.5|34
1650538690000|2022-04-21 10:58:10|152295.8|152205.8|152290.2|152200.2|152295.8|152205.8|152281.6|152191.6|28
1650538700000|2022-04-21 10:58:20|152290|152200|152275.8|152185.8|152292.1|152202.1|152268.4|152178.4|31
1650538710000|2022-04-21 10:58:30|152276.3|152186.3|152284.5|152194.5|152291.7|152201.7|152274.5|152184.5|29
1650538720000|2022-04-21 10:58:40|152283.8|152193.8|152284.4|152194.4|152286.1|152196.1|152282.3|152192.3|20
1650538730000|2022-04-21 10:58:50|152284.2|152194.2|152272.6|152182.6|152286.8|152196.8|152272.2|152182.2|26
1650538740000|2022-04-21 10:59:00|152275.9|152185.9|152277.9|152187.9|152284.3|152194.3|152272.4|152182.4|32
1650538750000|2022-04-21 10:59:10|152277.3|152187.3|152283|152193|152283|152193|152277.2|152187.2|20
1650538760000|2022-04-21 10:59:20|152282.6|152192.6|152300.1|152210.1|152300.1|152210.1|152277.3|152187.3|33
1650538770000|2022-04-21 10:59:30|152302|152212|152308.1|152218.1|152310.8|152220.8|152302|152212|35
1650538780000|2022-04-21 10:59:40|152307.9|152217.9|152304.6|152214.6|152310.2|152220.2|152303.6|152213.6|30
1650538790000|2022-04-21 10:59:50|152307.3|152217.3|152303.4|152213.4|152307.3|152217.3|152301.4|152211.4|26
1650538800000|2022-04-21 11:00:00|152304|152214|152349.2|152259.2|152351.2|152261.2|152301.5|152211.5|38
1650538810000|2022-04-21 11:00:10|152348.3|152258.3|152368.5|152278.5|152375|152285|152348.3|152258.3|39
1650538820000|2022-04-21 11:00:20|152373.1|152283.1|152393.4|152303.4|152403.4|152313.4|152365.3|152275.3|35
1650538830000|2022-04-21 11:00:30|152389.3|152299.3|152378.7|152288.7|152402.4|152312.4|152378.7|152288.7|35
1650538840000|2022-04-21 11:00:40|152354.8|152264.8|152331.6|152241.6|152354.8|152264.8|152322.1|152232.1|36
1650538850000|2022-04-21 11:00:50|152329.8|152239.8|152327|152237|152330.9|152240.9|152323.1|152233.1|33
1650538860000|2022-04-21 11:01:00|152328.8|152238.8|152339.2|152249.2|152342.2|152252.2|152328.8|152238.8|35
1650538870000|2022-04-21 11:01:10|152340.1|152250.1|152349|152259|152353.2|152263.2|152338.6|152248.6|36
1650538880000|2022-04-21 11:01:20|152349.2|152259.2|152356.8|152266.8|152356.9|152266.9|152349.2|152259.2|31
1650538890000|2022-04-21 11:01:30|152350.1|152260.1|152352.4|152262.4|152360.6|152270.6|152350.1|152260.1|28
1650538900000|2022-04-21 11:01:40|152351.1|152261.1|152347.6|152257.6|152355.4|152265.4|152345.5|152255.5|31
1650538910000|2022-04-21 11:01:50|152346.6|152256.6|152351.2|152261.2|152355.7|152265.7|152346.4|152256.4|28
1650538920000|2022-04-21 11:02:00|152351.6|152261.6|152348.2|152258.2|152351.6|152261.6|152343.6|152253.6|21
1650538930000|2022-04-21 11:02:10|152348.1|152258.1|152301.9|152211.9|152349.4|152259.4|152284|152194|35
1650538940000|2022-04-21 11:02:20|152302.4|152212.4|152299.7|152209.7|152309.7|152219.7|152299.7|152209.7|36
1650538950000|2022-04-21 11:02:30|152298.8|152208.8|152292.5|152202.5|152302.6|152212.6|152292.1|152202.1|29
1650538960000|2022-04-21 11:02:40|152291.4|152201.4|152294.8|152204.8|152296.5|152206.5|152288.8|152198.8|27
1650538970000|2022-04-21 11:02:50|152294.3|152204.3|152329.7|152239.7|152333.1|152243.1|152288.3|152198.3|37
1650538980000|2022-04-21 11:03:00|152329.6|152239.6|152338|152248|152340.7|152250.7|152324|152234|34
1650538990000|2022-04-21 11:03:10|152338.1|152248.1|152331.3|152241.3|152341.3|152251.3|152331.3|152241.3|31
1650539000000|2022-04-21 11:03:20|152330.6|152240.6|152331.8|152241.8|152332.8|152242.8|152329.7|152239.7|19
1650539010000|2022-04-21 11:03:30|152331.1|152241.1|152331.6|152241.6|152332.9|152242.9|152325.1|152235.1|18
1650539020000|2022-04-21 11:03:40|152331.4|152241.4|152337.5|152247.5|152337.5|152247.5|152331.4|152241.4|27
1650539030000|2022-04-21 11:03:50|152353.9|152263.9|152367.7|152277.7|152370.2|152280.2|152353.2|152263.2|29
1650539040000|2022-04-21 11:04:00|152366.2|152276.2|152363.1|152273.1|152373.1|152283.1|152360|152270|29
1650539050000|2022-04-21 11:04:10|152368.9|152278.9|152362.2|152272.2|152368.9|152278.9|152361.2|152271.2|24
1650539060000|2022-04-21 11:04:20|152362.4|152272.4|152360.9|152270.9|152362.9|152272.9|152358.2|152268.2|22
1650539070000|2022-04-21 11:04:30|152359.9|152269.9|152359.3|152269.3|152363|152273|152359.2|152269.2|21
1650539080000|2022-04-21 11:04:40|152359.6|152269.6|152340.8|152250.8|152360.4|152270.4|152332.6|152242.6|30
1650539090000|2022-04-21 11:04:50|152339|152249|152341.5|152251.5|152342.3|152252.3|152335.9|152245.9|39
1650539100000|2022-04-21 11:05:00|152338.7|152248.7|152349.5|152259.5|152349.7|152259.7|152337.6|152247.6|33
1650539110000|2022-04-21 11:05:10|152349.8|152259.8|152347.5|152257.5|152352|152262|152344.2|152254.2|30
1650539120000|2022-04-21 11:05:20|152346.8|152256.8|152355.5|152265.5|152355.5|152265.5|152336.7|152246.7|37
1650539130000|2022-04-21 11:05:30|152357.5|152267.5|152353|152263|152368.1|152278.1|152351.7|152261.7|32
1650539140000|2022-04-21 11:05:40|152355.8|152265.8|152359.4|152269.4|152359.4|152269.4|152354.5|152264.5|21
1650539150000|2022-04-21 11:05:50|152359.8|152269.8|152357.2|152267.2|152361.9|152271.9|152355.4|152265.4|20
1650539160000|2022-04-21 11:06:00|152357.1|152267.1|152364.9|152274.9|152365.2|152275.2|152354.7|152264.7|27
1650539170000|2022-04-21 11:06:10|152364.7|152274.7|152394|152304|152395.9|152305.9|152358.9|152268.9|31
1650539180000|2022-04-21 11:06:20|152395.3|152305.3|152395.5|152305.5|152402.2|152312.2|152388|152298|35
1650539190000|2022-04-21 11:06:30|152395.6|152305.6|152392.7|152302.7|152398.5|152308.5|152392.7|152302.7|23
1650539200000|2022-04-21 11:06:40|152392.1|152302.1|152410|152320|152414.8|152324.8|152392.1|152302.1|24
1650539210000|2022-04-21 11:06:50|152409.2|152319.2|152401.6|152311.6|152417.4|152327.4|152401.6|152311.6|33
1650539220000|2022-04-21 11:07:00|152401.8|152311.8|152394.3|152304.3|152406.3|152316.3|152382|152292|40
1650539230000|2022-04-21 11:07:10|152397|152307|152398.6|152308.6|152400.6|152310.6|152393.9|152303.9|25
1650539240000|2022-04-21 11:07:20|152399.9|152309.9|152408.1|152318.1|152413.5|152323.5|152398|152308|33
1650539250000|2022-04-21 11:07:30|152411.2|152321.2|152406|152316|152411.2|152321.2|152401.7|152311.7|29
1650539260000|2022-04-21 11:07:40|152400|152310|152394.3|152304.3|152403.3|152313.3|152390.5|152300.5|29
1650539270000|2022-04-21 11:07:50|152394.4|152304.4|152343.4|152253.4|152395.7|152305.7|152337.6|152247.6|37
1650539280000|2022-04-21 11:08:00|152345.5|152255.5|152334.3|152244.3|152350.8|152260.8|152334.3|152244.3|36
1650539290000|2022-04-21 11:08:10|152335.7|152245.7|152338.5|152248.5|152340.3|152250.3|152335.2|152245.2|26
1650539300000|2022-04-21 11:08:20|152338.6|152248.6|152337.6|152247.6|152338.8|152248.8|152335.9|152245.9|20
1650539310000|2022-04-21 11:08:30|152336.5|152246.5|152341|152251|152344.5|152254.5|152336.1|152246.1|28
1650539320000|2022-04-21 11:08:40|152340.2|152250.2|152342|152252|152344.8|152254.8|152340.2|152250.2|25
1650539330000|2022-04-21 11:08:50|152341.9|152251.9|152343|152253|152343|152253|152338.8|152248.8|27
1650539340000|2022-04-21 11:09:00|152342.3|152252.3|152345.1|152255.1|152345.1|152255.1|152341.2|152251.2|24
1650539350000|2022-04-21 11:09:10|152344.4|152254.4|152310.7|152220.7|152346.6|152256.6|152309.3|152219.3|35
1650539360000|2022-04-21 11:09:20|152310.3|152220.3|152311.7|152221.7|152312.4|152222.4|152310|152220|23
1650539370000|2022-04-21 11:09:30|152312|152222|152312.6|152222.6|152314|152224|152311.5|152221.5|24
1650539380000|2022-04-21 11:09:40|152312.8|152222.8|152307.9|152217.9|152314.1|152224.1|152305.5|152215.5|25
1650539390000|2022-04-21 11:09:50|152307.5|152217.5|152314|152224|152315.9|152225.9|152306.8|152216.8|29
1650539400000|2022-04-21 11:10:00|152314.7|152224.7|152321.9|152231.9|152322.7|152232.7|152307.8|152217.8|33
1650539410000|2022-04-21 11:10:10|152322.4|152232.4|152314.9|152224.9|152328.5|152238.5|152314.9|152224.9|37
1650539420000|2022-04-21 11:10:20|152315.6|152225.6|152318.6|152228.6|152323.9|152233.9|152315.6|152225.6|39
1650539430000|2022-04-21 11:10:30|152321.2|152231.2|152319|152229|152322|152232|152317|152227|29
1650539440000|2022-04-21 11:10:40|152319.5|152229.5|152388.3|152298.3|152391.8|152301.8|152318.1|152228.1|34
1650539450000|2022-04-21 11:10:50|152387.5|152297.5|152379.7|152289.7|152387.5|152297.5|152379.5|152289.5|28
1650539460000|2022-04-21 11:11:00|152380.6|152290.6|152384.5|152294.5|152387.6|152297.6|152380.6|152290.6|33
1650539470000|2022-04-21 11:11:10|152387.9|152297.9|152391.5|152301.5|152400.3|152310.3|152384|152294|36
1650539480000|2022-04-21 11:11:20|152392.6|152302.6|152379.5|152289.5|152393.4|152303.4|152374.4|152284.4|33
1650539490000|2022-04-21 11:11:30|152350.6|152260.6|152326.6|152236.6|152350.6|152260.6|152326.6|152236.6|37
1650539500000|2022-04-21 11:11:40|152330.9|152240.9|152325.4|152235.4|152361.2|152271.2|152325.4|152235.4|37
1650539510000|2022-04-21 11:11:50|152325|152235|152324.6|152234.6|152329.8|152239.8|152323.5|152233.5|38
1650539520000|2022-04-21 11:12:00|152324.5|152234.5|152328.1|152238.1|152329.6|152239.6|152323.9|152233.9|25
1650539530000|2022-04-21 11:12:10|152324.4|152234.4|152326.6|152236.6|152326.9|152236.9|152323.2|152233.2|17
1650539540000|2022-04-21 11:12:20|152326.5|152236.5|152333|152243|152334.1|152244.1|152324.1|152234.1|27
1650539550000|2022-04-21 11:12:30|152331.4|152241.4|152323.7|152233.7|152333.6|152243.6|152320.4|152230.4|25
1650539560000|2022-04-21 11:12:40|152325.7|152235.7|152335|152245|152336.5|152246.5|152324|152234|33
1650539570000|2022-04-21 11:12:50|152335.1|152245.1|152352.2|152262.2|152353|152263|152334.6|152244.6|35
1650539580000|2022-04-21 11:13:00|152344.2|152254.2|152326.1|152236.1|152354.6|152264.6|152326.1|152236.1|35
1650539590000|2022-04-21 11:13:10|152327.5|152237.5|152326.3|152236.3|152332.8|152242.8|152325.8|152235.8|29
1650539600000|2022-04-21 11:13:20|152326.8|152236.8|152334.5|152244.5|152335.3|152245.3|152326.8|152236.8|34
1650539610000|2022-04-21 11:13:30|152334.6|152244.6|152332.4|152242.4|152334.6|152244.6|152327.8|152237.8|22
1650539620000|2022-04-21 11:13:40|152330.5|152240.5|152351.1|152261.1|152351.1|152261.1|152325.1|152235.1|29
1650539630000|2022-04-21 11:13:50|152350.2|152260.2|152350.1|152260.1|152358.5|152268.5|152342.5|152252.5|38
1650539640000|2022-04-21 11:14:00|152350.6|152260.6|152345.4|152255.4|152353.3|152263.3|152339.7|152249.7|35
1650539650000|2022-04-21 11:14:10|152344.1|152254.1|152344.5|152254.5|152344.7|152254.7|152339.3|152249.3|33
1650539660000|2022-04-21 11:14:20|152344.7|152254.7|152344.7|152254.7|152351.5|152261.5|152343.7|152253.7|28
1650539670000|2022-04-21 11:14:30|152345.2|152255.2|152326.3|152236.3|152345.4|152255.4|152326.3|152236.3|35
1650539680000|2022-04-21 11:14:40|152326.5|152236.5|152331.1|152241.1|152331.1|152241.1|152325.4|152235.4|29
1650539690000|2022-04-21 11:14:50|152331.2|152241.2|152343.9|152253.9|152345.9|152255.9|152331.2|152241.2|32
1650539700000|2022-04-21 11:15:00|152342.2|152252.2|152339.2|152249.2|152343.9|152253.9|152329.6|152239.6|33
1650539710000|2022-04-21 11:15:10|152339|152249|152329.9|152239.9|152345.3|152255.3|152327.4|152237.4|33
1650539720000|2022-04-21 11:15:20|152329.7|152239.7|152333.7|152243.7|152335.9|152245.9|152329|152239|33
1650539730000|2022-04-21 11:15:30|152332.3|152242.3|152330.3|152240.3|152333.1|152243.1|152329|152239|23
1650539740000|2022-04-21 11:15:40|152330.6|152240.6|152328.3|152238.3|152330.6|152240.6|152327.1|152237.1|25
1650539750000|2022-04-21 11:15:50|152327.8|152237.8|152328.5|152238.5|152334.1|152244.1|152325|152235|32
1650539760000|2022-04-21 11:16:00|152331.1|152241.1|152303.6|152213.6|152331.1|152241.1|152300.7|152210.7|27
1650539770000|2022-04-21 11:16:10|152303.4|152213.4|152319.5|152229.5|152327.2|152237.2|152302.3|152212.3|31
1650539780000|2022-04-21 11:16:20|152321.3|152231.3|152323.6|152233.6|152324.7|152234.7|152318|152228|32
1650539790000|2022-04-21 11:16:30|152319.3|152229.3|152330.7|152240.7|152339.6|152249.6|152319.3|152229.3|27
1650539800000|2022-04-21 11:16:40|152331.4|152241.4|152335|152245|152337.5|152247.5|152330.5|152240.5|25
1650539810000|2022-04-21 11:16:50|152335.2|152245.2|152342.1|152252.1|152343.8|152253.8|152334.9|152244.9|32
1650539820000|2022-04-21 11:17:00|152341.4|152251.4|152335|152245|152342.9|152252.9|152334.4|152244.4|29
1650539830000|2022-04-21 11:17:10|152333.6|152243.6|152332.1|152242.1|152335.3|152245.3|152331.8|152241.8|25
1650539840000|2022-04-21 11:17:20|152332.6|152242.6|152328.9|152238.9|152333.5|152243.5|152324.2|152234.2|26
1650539850000|2022-04-21 11:17:30|152327.2|152237.2|152328.3|152238.3|152331.6|152241.6|152326.9|152236.9|30
1650539860000|2022-04-21 11:17:40|152328.4|152238.4|152341.7|152251.7|152341.7|152251.7|152328.4|152238.4|30
1650539870000|2022-04-21 11:17:50|152340.8|152250.8|152342.6|152252.6|152344.5|152254.5|152338.7|152248.7|34
1650539880000|2022-04-21 11:18:00|152341.7|152251.7|152341|152251|152347|152257|152338|152248|37
1650539890000|2022-04-21 11:18:10|152336.4|152246.4|152316.6|152226.6|152336.9|152246.9|152314.5|152224.5|39
1650539900000|2022-04-21 11:18:20|152317.3|152227.3|152327.8|152237.8|152327.8|152237.8|152315.6|152225.6|38
1650539910000|2022-04-21 11:18:30|152326.1|152236.1|152326.9|152236.9|152330.1|152240.1|152324.3|152234.3|30
1650539920000|2022-04-21 11:18:40|152326|152236|152329.1|152239.1|152329.1|152239.1|152318.8|152228.8|23
1650539930000|2022-04-21 11:18:50|152329.3|152239.3|152340.3|152250.3|152340.3|152250.3|152329.3|152239.3|32
1650539940000|2022-04-21 11:19:00|152340.9|152250.9|152347.5|152257.5|152348.1|152258.1|152336|152246|36
1650539950000|2022-04-21 11:19:10|152347.4|152257.4|152351.2|152261.2|152363.4|152273.4|152345|152255|36
1650539960000|2022-04-21 11:19:20|152346.8|152256.8|152347.9|152257.9|152351.9|152261.9|152346.8|152256.8|29
1650539970000|2022-04-21 11:19:30|152348|152258|152357.5|152267.5|152362|152272|152346.5|152256.5|27
1650539980000|2022-04-21 11:19:40|152359|152269|152363.3|152273.3|152366.2|152276.2|152353.8|152263.8|37
1650539990000|2022-04-21 11:19:50|152366.2|152276.2|152344.3|152254.3|152366.2|152276.2|152339.3|152249.3|36
1650540000000|2022-04-21 11:20:00|152348.9|152258.9|152361.9|152271.9|152362.9|152272.9|152348.3|152258.3|36
1650540010000|2022-04-21 11:20:10|152357.7|152267.7|152349.8|152259.8|152363.2|152273.2|152348.9|152258.9|31
1650540020000|2022-04-21 11:20:20|152349.1|152259.1|152354.5|152264.5|152358.9|152268.9|152349.1|152259.1|28
1650540030000|2022-04-21 11:20:30|152355.5|152265.5|152360.1|152270.1|152360.7|152270.7|152354.2|152264.2|34
1650540040000|2022-04-21 11:20:40|152358.3|152268.3|152354.5|152264.5|152373.9|152283.9|152354.3|152264.3|39
1650540050000|2022-04-21 11:20:50|152356.6|152266.6|152357.2|152267.2|152368.2|152278.2|152352.5|152262.5|39
1650540060000|2022-04-21 11:21:00|152355.5|152265.5|152331.5|152241.5|152360.9|152270.9|152331|152241|34
1650540070000|2022-04-21 11:21:10|152331.2|152241.2|152334.8|152244.8|152338.2|152248.2|152331|152241|35
1650540080000|2022-04-21 11:21:20|152335.4|152245.4|152343.3|152253.3|152349.4|152259.4|152333.8|152243.8|38
1650540090000|2022-04-21 11:21:30|152343.4|152253.4|152360.1|152270.1|152361.5|152271.5|152342.1|152252.1|36
1650540100000|2022-04-21 11:21:40|152357.8|152267.8|152361.7|152271.7|152363|152273|152355.2|152265.2|32
1650540110000|2022-04-21 11:21:50|152356.6|152266.6|152333.2|152243.2|152356.6|152266.6|152331.4|152241.4|37
1650540120000|2022-04-21 11:22:00|152334.2|152244.2|152333.4|152243.4|152334.2|152244.2|152327.3|152237.3|36
1650540130000|2022-04-21 11:22:10|152331.3|152241.3|152359.2|152269.2|152361|152271|152330|152240|37
1650540140000|2022-04-21 11:22:20|152359.5|152269.5|152374.2|152284.2|152376.2|152286.2|152356.2|152266.2|24
1650540150000|2022-04-21 11:22:30|152364|152274|152372.5|152282.5|152373|152283|152364|152274|29
1650540160000|2022-04-21 11:22:40|152372.4|152282.4|152377.3|152287.3|152379.3|152289.3|152372.4|152282.4|27
1650540170000|2022-04-21 11:22:50|152376.9|152286.9|152371.4|152281.4|152379.1|152289.1|152371.4|152281.4|26
1650540180000|2022-04-21 11:23:00|152371.9|152281.9|152399.1|152309.1|152411.9|152321.9|152371.4|152281.4|34
1650540190000|2022-04-21 11:23:10|152402.6|152312.6|152403.1|152313.1|152405.2|152315.2|152398.1|152308.1|21
1650540200000|2022-04-21 11:23:20|152401.6|152311.6|152441.9|152351.9|152443.5|152353.5|152398.3|152308.3|33
1650540210000|2022-04-21 11:23:30|152440.3|152350.3|152456.4|152366.4|152459.6|152369.6|152440.3|152350.3|32
1650540220000|2022-04-21 11:23:40|152456.6|152366.6|152462|152372|152466|152376|152447.9|152357.9|32
1650540230000|2022-04-21 11:23:50|152463.2|152373.2|152476.4|152386.4|152483.6|152393.6|152454.4|152364.4|34
1650540240000|2022-04-21 11:24:00|152482.5|152392.5|152501.6|152411.6|152503.5|152413.5|152477.9|152387.9|36
1650540250000|2022-04-21 11:24:10|152509.4|152419.4|152521.9|152431.9|152527.7|152437.7|152509.4|152419.4|35
1650540260000|2022-04-21 11:24:20|152523.5|152433.5|152518.2|152428.2|152525|152435|152513.1|152423.1|20
1650540270000|2022-04-21 11:24:30|152519.2|152429.2|152524|152434|152525.9|152435.9|152513.6|152423.6|16
1650540280000|2022-04-21 11:24:40|152523.1|152433.1|152519.4|152429.4|152523.1|152433.1|152502.1|152412.1|27
1650540290000|2022-04-21 11:24:50|152518.4|152428.4|152532.4|152442.4|152542.2|152452.2|152509.8|152419.8|22
1650540300000|2022-04-21 11:25:00|152534|152444|152535.2|152445.2|152538.9|152448.9|152532.1|152442.1|22
1650540310000|2022-04-21 11:25:10|152535.3|152445.3|152534.1|152444.1|152535.3|152445.3|152519.7|152429.7|23
1650540320000|2022-04-21 11:25:20|152531.5|152441.5|152512.7|152422.7|152532.6|152442.6|152512.2|152422.2|27
1650540330000|2022-04-21 11:25:30|152512.8|152422.8|152501.9|152411.9|152525.7|152435.7|152498.6|152408.6|32
1650540340000|2022-04-21 11:25:40|152500.6|152410.6|152502.4|152412.4|152504.2|152414.2|152495|152405|34
1650540350000|2022-04-21 11:25:50|152502|152412|152414.1|152324.1|152502|152412|152414.1|152324.1|36
1650540360000|2022-04-21 11:26:00|152416.3|152326.3|152387.3|152297.3|152416.3|152326.3|152382.9|152292.9|36
1650540370000|2022-04-21 11:26:10|152384.7|152294.7|152424.4|152334.4|152431.6|152341.6|152381.4|152291.4|35
1650540380000|2022-04-21 11:26:20|152424|152334|152427.2|152337.2|152434.5|152344.5|152423.3|152333.3|28
1650540390000|2022-04-21 11:26:30|152453.9|152363.9|152469.3|152379.3|152477.1|152387.1|152453.9|152363.9|35
1650540400000|2022-04-21 11:26:40|152468.2|152378.2|152456.9|152366.9|152469.8|152379.8|152456.9|152366.9|34
1650540410000|2022-04-21 11:26:50|152457.2|152367.2|152450.1|152360.1|152458.2|152368.2|152448.1|152358.1|36
1650540420000|2022-04-21 11:27:00|152449.6|152359.6|152463.3|152373.3|152471.7|152381.7|152433.7|152343.7|36
1650540430000|2022-04-21 11:27:10|152463.5|152373.5|152447.5|152357.5|152463.5|152373.5|152447.1|152357.1|34
1650540440000|2022-04-21 11:27:20|152449.6|152359.6|152447.5|152357.5|152455.3|152365.3|152444.4|152354.4|32
1650540450000|2022-04-21 11:27:30|152447|152357|152446.8|152356.8|152451.4|152361.4|152445.8|152355.8|32
1650540460000|2022-04-21 11:27:40|152447.3|152357.3|152374.3|152284.3|152448.2|152358.2|152365|152275|36
1650540470000|2022-04-21 11:27:50|152372.3|152282.3|152379.8|152289.8|152392.7|152302.7|152371.5|152281.5|36
1650540480000|2022-04-21 11:28:00|152380.2|152290.2|152367.5|152277.5|152384.9|152294.9|152366|152276|33
1650540490000|2022-04-21 11:28:10|152367.6|152277.6|152366.3|152276.3|152367.6|152277.6|152362.2|152272.2|25
1650540500000|2022-04-21 11:28:20|152370.1|152280.1|152379|152289|152384.2|152294.2|152366.9|152276.9|34
1650540510000|2022-04-21 11:28:30|152384.4|152294.4|152361.5|152271.5|152384.4|152294.4|152360.7|152270.7|33
1650540520000|2022-04-21 11:28:40|152361.6|152271.6|152366|152276|152366|152276|152359.2|152269.2|33
1650540530000|2022-04-21 11:28:50|152361.5|152271.5|152362|152272|152363.9|152273.9|152356.6|152266.6|33
1650540540000|2022-04-21 11:29:00|152362.3|152272.3|152361.1|152271.1|152362.5|152272.5|152360.6|152270.6|22
1650540550000|2022-04-21 11:29:10|152361.2|152271.2|152359.5|152269.5|152399.8|152309.8|152358.6|152268.6|25
1650540560000|2022-04-21 11:29:20|152359.9|152269.9|152352.1|152262.1|152365.6|152275.6|152352.1|152262.1|36
1650540570000|2022-04-21 11:29:30|152357.9|152267.9|152361.7|152271.7|152362.2|152272.2|152356|152266|26
1650540580000|2022-04-21 11:29:40|152361.4|152271.4|152367.8|152277.8|152368.3|152278.3|152361.4|152271.4|31
1650540590000|2022-04-21 11:29:50|152367.9|152277.9|152364.9|152274.9|152370.5|152280.5|152364.1|152274.1|30
1650540600000|2022-04-21 11:30:00|152366.1|152276.1|152397.3|152307.3|152401.8|152311.8|152362.6|152272.6|30
1650540610000|2022-04-21 11:30:10|152397.6|152307.6|152393.5|152303.5|152398.8|152308.8|152393|152303|25
1650540620000|2022-04-21 11:30:20|152393.7|152303.7|152401|152311|152405|152315|152393.7|152303.7|28
1650540630000|2022-04-21 11:30:30|152400.9|152310.9|152394.5|152304.5|152401.7|152311.7|152394.5|152304.5|27
1650540640000|2022-04-21 11:30:40|152394|152304|152395.2|152305.2|152395.5|152305.5|152392.7|152302.7|26
1650540650000|2022-04-21 11:30:50|152393.4|152303.4|152398.5|152308.5|152398.9|152308.9|152391.7|152301.7|21
1650540660000|2022-04-21 11:31:00|152398.4|152308.4|152398.5|152308.5|152401.6|152311.6|152395.9|152305.9|26
1650540670000|2022-04-21 11:31:10|152398|152308|152423.5|152333.5|152438.1|152348.1|152397.2|152307.2|37
1650540680000|2022-04-21 11:31:20|152430.4|152340.4|152464.2|152374.2|152482.3|152392.3|152428.9|152338.9|37
1650540690000|2022-04-21 11:31:30|152467.8|152377.8|152471.2|152381.2|152476.3|152386.3|152464.7|152374.7|32
1650540700000|2022-04-21 11:31:40|152472.6|152382.6|152451.5|152361.5|152473.5|152383.5|152446.3|152356.3|34
1650540710000|2022-04-21 11:31:50|152451.2|152361.2|152453.3|152363.3|152455.3|152365.3|152450.5|152360.5|36
1650540720000|2022-04-21 11:32:00|152453.1|152363.1|152453.6|152363.6|152459.7|152369.7|152452.8|152362.8|30
1650540730000|2022-04-21 11:32:10|152453.9|152363.9|152448.3|152358.3|152453.9|152363.9|152445.8|152355.8|25
1650540740000|2022-04-21 11:32:20|152449.8|152359.8|152449.5|152359.5|152453.9|152363.9|152449.5|152359.5|33
1650540750000|2022-04-21 11:32:30|152450|152360|152459.8|152369.8|152466.1|152376.1|152450|152360|28
1650540760000|2022-04-21 11:32:40|152459.5|152369.5|152464.3|152374.3|152470.4|152380.4|152452.1|152362.1|26
1650540770000|2022-04-21 11:32:50|152457.8|152367.8|152462.2|152372.2|152462.7|152372.7|152454.7|152364.7|24
1650540780000|2022-04-21 11:33:00|152460.1|152370.1|152464|152374|152469|152379|152456.4|152366.4|25
1650540790000|2022-04-21 11:33:10|152482.4|152392.4|152467.7|152377.7|152482.4|152392.4|152458.9|152368.9|36
1650540800000|2022-04-21 11:33:20|152473.4|152383.4|152468.6|152378.6|152479.5|152389.5|152459.6|152369.6|34
1650540810000|2022-04-21 11:33:30|152463.6|152373.6|152455.2|152365.2|152467.3|152377.3|152451.6|152361.6|35
1650540820000|2022-04-21 11:33:40|152455|152365|152460|152370|152461.3|152371.3|152454.1|152364.1|25
1650540830000|2022-04-21 11:33:50|152460.6|152370.6|152474.2|152384.2|152474.2|152384.2|152459.4|152369.4|27
1650540840000|2022-04-21 11:34:00|152467.6|152377.6|152501.7|152411.7|152505.7|152415.7|152464.7|152374.7|32
1650540850000|2022-04-21 11:34:10|152499.4|152409.4|152503.8|152413.8|152504.7|152414.7|152496.3|152406.3|26
1650540860000|2022-04-21 11:34:20|152500|152410|152491.2|152401.2|152502.5|152412.5|152491.2|152401.2|37
1650540870000|2022-04-21 11:34:30|152490.2|152400.2|152494.5|152404.5|152502|152412|152490.2|152400.2|33
1650540880000|2022-04-21 11:34:40|152495.3|152405.3|152489.9|152399.9|152500.4|152410.4|152487.5|152397.5|28
1650540890000|2022-04-21 11:34:50|152490.8|152400.8|152497.3|152407.3|152498.2|152408.2|152489.3|152399.3|31
1650540900000|2022-04-21 11:35:00|152497.4|152407.4|152491.4|152401.4|152504.7|152414.7|152490.6|152400.6|32
1650540910000|2022-04-21 11:35:10|152496.9|152406.9|152451.6|152361.6|152496.9|152406.9|152448.8|152358.8|37
1650540920000|2022-04-21 11:35:20|152462.2|152372.2|152457.6|152367.6|152469.2|152379.2|152456|152366|30
1650540930000|2022-04-21 11:35:30|152457.4|152367.4|152443.3|152353.3|152457.4|152367.4|152441.4|152351.4|34
1650540940000|2022-04-21 11:35:40|152444.5|152354.5|152460.4|152370.4|152469.7|152379.7|152443|152353|34
1650540950000|2022-04-21 11:35:50|152463.6|152373.6|152467.7|152377.7|152468.3|152378.3|152463.3|152373.3|24
1650540960000|2022-04-21 11:36:00|152466.6|152376.6|152475.9|152385.9|152480.7|152390.7|152466.6|152376.6|32
1650540970000|2022-04-21 11:36:10|152471.7|152381.7|152462.8|152372.8|152480.6|152390.6|152460.6|152370.6|31
1650540980000|2022-04-21 11:36:20|152462.9|152372.9|152467.3|152377.3|152469.7|152379.7|152449.3|152359.3|33
1650540990000|2022-04-21 11:36:30|152465.6|152375.6|152468.8|152378.8|152474.1|152384.1|152459.7|152369.7|29
1650541000000|2022-04-21 11:36:40|152467.5|152377.5|152472|152382|152476.9|152386.9|152463|152373|33
1650541010000|2022-04-21 11:36:50|152476.2|152386.2|152481|152391|152488.1|152398.1|152473.9|152383.9|22
1650541020000|2022-04-21 11:37:00|152479.7|152389.7|152461.5|152371.5|152483.9|152393.9|152460|152370|31
1650541030000|2022-04-21 11:37:10|152466|152376|152449.6|152359.6|152466|152376|152448.2|152358.2|32
1650541040000|2022-04-21 11:37:20|152450.1|152360.1|152450.4|152360.4|152459.9|152369.9|152448.1|152358.1|33
1650541050000|2022-04-21 11:37:30|152450.6|152360.6|152439.8|152349.8|152455.4|152365.4|152439.8|152349.8|29
1650541060000|2022-04-21 11:37:40|152439|152349|152455.9|152365.9|152459.4|152369.4|152438.2|152348.2|32
1650541070000|2022-04-21 11:37:50|152454.5|152364.5|152445.7|152355.7|152454.5|152364.5|152442.5|152352.5|32
1650541080000|2022-04-21 11:38:00|152446.3|152356.3|152458.8|152368.8|152461.9|152371.9|152446.3|152356.3|33
1650541090000|2022-04-21 11:38:10|152460|152370|152461.7|152371.7|152464.7|152374.7|152460|152370|22
1650541100000|2022-04-21 11:38:20|152461.6|152371.6|152479.8|152389.8|152486.1|152396.1|152458.5|152368.5|24
1650541110000|2022-04-21 11:38:30|152489.8|152399.8|152479.2|152389.2|152490.5|152400.5|152478.6|152388.6|27
1650541120000|2022-04-21 11:38:40|152479.5|152389.5|152480.9|152390.9|152482.5|152392.5|152478.9|152388.9|19
1650541130000|2022-04-21 11:38:50|152481.4|152391.4|152478.3|152388.3|152481.5|152391.5|152478.1|152388.1|15
1650541140000|2022-04-21 11:39:00|152476.8|152386.8|152485.6|152395.6|152485.6|152395.6|152471.1|152381.1|20
1650541150000|2022-04-21 11:39:10|152485.3|152395.3|152485|152395|152489.7|152399.7|152480.3|152390.3|22
1650541160000|2022-04-21 11:39:20|152483.1|152393.1|152479.9|152389.9|152487.9|152397.9|152479.9|152389.9|23
1650541170000|2022-04-21 11:39:30|152480|152390|152479.5|152389.5|152483.8|152393.8|152473.4|152383.4|21
1650541180000|2022-04-21 11:39:40|152481|152391|152483|152393|152485.9|152395.9|152481|152391|20
1650541190000|2022-04-21 11:39:50|152483.2|152393.2|152482.3|152392.3|152484.5|152394.5|152480.9|152390.9|18
1650541200000|2022-04-21 11:40:00|152481.4|152391.4|152477.1|152387.1|152481.7|152391.7|152474.5|152384.5|29
1650541210000|2022-04-21 11:40:10|152477.3|152387.3|152466.3|152376.3|152483.9|152393.9|152455.6|152365.6|32
1650541220000|2022-04-21 11:40:20|152466.5|152376.5|152462.2|152372.2|152466.5|152376.5|152459.9|152369.9|30
1650541230000|2022-04-21 11:40:30|152462.1|152372.1|152469.6|152379.6|152469.6|152379.6|152459.5|152369.5|22
1650541240000|2022-04-21 11:40:40|152466.2|152376.2|152478.1|152388.1|152494.1|152404.1|152460.1|152370.1|37
1650541250000|2022-04-21 11:40:50|152480.5|152390.5|152485.3|152395.3|152486.2|152396.2|152474.7|152384.7|37
1650541260000|2022-04-21 11:41:00|152483.6|152393.6|152481.1|152391.1|152489.8|152399.8|152470.1|152380.1|32
1650541270000|2022-04-21 11:41:10|152481.6|152391.6|152530.5|152440.5|152530.5|152440.5|152481.6|152391.6|21
1650541280000|2022-04-21 11:41:20|152529.3|152439.3|152517.9|152427.9|152529.3|152439.3|152517.9|152427.9|18
1650541290000|2022-04-21 11:41:30|152519.9|152429.9|152484.2|152394.2|152529.2|152439.2|152476.3|152386.3|30
1650541300000|2022-04-21 11:41:40|152494.6|152404.6|152484.5|152394.5|152494.6|152404.6|152480.2|152390.2|27
1650541310000|2022-04-21 11:41:50|152506.6|152416.6|152509.7|152419.7|152513.5|152423.5|152502.1|152412.1|31
1650541320000|2022-04-21 11:42:00|152509.8|152419.8|152509|152419|152510.8|152420.8|152505.6|152415.6|28
1650541330000|2022-04-21 11:42:10|152509.2|152419.2|152509.1|152419.1|152510.8|152420.8|152504.3|152414.3|29
1650541340000|2022-04-21 11:42:20|152507.6|152417.6|152503.6|152413.6|152509.5|152419.5|152499.4|152409.4|31
1650541350000|2022-04-21 11:42:30|152502.8|152412.8|152505.4|152415.4|152506.1|152416.1|152502.3|152412.3|23
1650541360000|2022-04-21 11:42:40|152504.3|152414.3|152486.3|152396.3|152506.1|152416.1|152475.8|152385.8|28
1650541370000|2022-04-21 11:42:50|152482.1|152392.1|152490.6|152400.6|152492.5|152402.5|152482.1|152392.1|24
1650541380000|2022-04-21 11:43:00|152489.9|152399.9|152484.7|152394.7|152494.9|152404.9|152478.6|152388.6|28
1650541390000|2022-04-21 11:43:10|152482.6|152392.6|152477.6|152387.6|152488|152398|152473.2|152383.2|26
1650541400000|2022-04-21 11:43:20|152477.7|152387.7|152483.2|152393.2|152483.2|152393.2|152475.9|152385.9|30
1650541410000|2022-04-21 11:43:30|152477.4|152387.4|152464|152374|152481.1|152391.1|152460.7|152370.7|37
1650541420000|2022-04-21 11:43:40|152465.7|152375.7|152474.7|152384.7|152475.5|152385.5|152464.7|152374.7|33
1650541430000|2022-04-21 11:43:50|152475.7|152385.7|152474|152384|152479.1|152389.1|152470.7|152380.7|31
1650541440000|2022-04-21 11:44:00|152476.5|152386.5|152500.3|152410.3|152510.3|152420.3|152476.5|152386.5|28
1650541450000|2022-04-21 11:44:10|152499.3|152409.3|152493.2|152403.2|152502.8|152412.8|152490.9|152400.9|36
1650541460000|2022-04-21 11:44:20|152492.8|152402.8|152496.1|152406.1|152500.6|152410.6|152492.4|152402.4|34
1650541470000|2022-04-21 11:44:30|152496|152406|152495|152405|152499|152409|152494.4|152404.4|30
1650541480000|2022-04-21 11:44:40|152495.3|152405.3|152497.2|152407.2|152499.2|152409.2|152492|152402|27
1650541490000|2022-04-21 11:44:50|152497|152407|152502.4|152412.4|152502.4|152412.4|152494|152404|33
1650541500000|2022-04-21 11:45:00|152502.2|152412.2|152491.7|152401.7|152504|152414|152491.7|152401.7|36
1650541510000|2022-04-21 11:45:10|152493.3|152403.3|152516.1|152426.1|152516.1|152426.1|152490.7|152400.7|32
1650541520000|2022-04-21 11:45:20|152515.7|152425.7|152523.1|152433.1|152523.1|152433.1|152511.2|152421.2|34
1650541530000|2022-04-21 11:45:30|152519.6|152429.6|152521|152431|152523.6|152433.6|152513.4|152423.4|39
1650541540000|2022-04-21 11:45:40|152518.7|152428.7|152525.8|152435.8|152532.2|152442.2|152518.7|152428.7|31
1650541550000|2022-04-21 11:45:50|152524.9|152434.9|152518.9|152428.9|152524.9|152434.9|152517.1|152427.1|32
1650541560000|2022-04-21 11:46:00|152518.5|152428.5|152520.5|152430.5|152525.9|152435.9|152512.7|152422.7|23
1650541570000|2022-04-21 11:46:10|152520|152430|152532.2|152442.2|152533.1|152443.1|152518.7|152428.7|23
1650541580000|2022-04-21 11:46:20|152533.1|152443.1|152529.6|152439.6|152533.1|152443.1|152524.3|152434.3|31
1650541590000|2022-04-21 11:46:30|152520.1|152430.1|152524|152434|152524.6|152434.6|152516.4|152426.4|25
1650541600000|2022-04-21 11:46:40|152522.2|152432.2|152521.5|152431.5|152522.9|152432.9|152516.2|152426.2|16
1650541610000|2022-04-21 11:46:50|152521.1|152431.1|152527.1|152437.1|152527.9|152437.9|152520.3|152430.3|29
1650541620000|2022-04-21 11:47:00|152524.7|152434.7|152524.5|152434.5|152529.7|152439.7|152521.1|152431.1|27
1650541630000|2022-04-21 11:47:10|152525.4|152435.4|152525.1|152435.1|152525.6|152435.6|152524.6|152434.6|15
1650541640000|2022-04-21 11:47:20|152525.5|152435.5|152527.5|152437.5|152530.1|152440.1|152525|152435|22
1650541650000|2022-04-21 11:47:30|152529.4|152439.4|152530.7|152440.7|152532.4|152442.4|152527.7|152437.7|26
1650541660000|2022-04-21 11:47:40|152532.5|152442.5|152526.8|152436.8|152536.2|152446.2|152522.4|152432.4|18
1650541670000|2022-04-21 11:47:50|152527.3|152437.3|152521.9|152431.9|152527.3|152437.3|152521.9|152431.9|10
1650541680000|2022-04-21 11:48:00|152522.5|152432.5|152516.5|152426.5|152529|152439|152516.5|152426.5|20
1650541690000|2022-04-21 11:48:10|152524.9|152434.9|152526.5|152436.5|152530.2|152440.2|152520.5|152430.5|23
1650541700000|2022-04-21 11:48:20|152529.8|152439.8|152502.1|152412.1|152529.8|152439.8|152495.7|152405.7|31
1650541710000|2022-04-21 11:48:30|152505.7|152415.7|152501.1|152411.1|152511.1|152421.1|152500.4|152410.4|26
1650541720000|2022-04-21 11:48:40|152503|152413|152517.6|152427.6|152525.9|152435.9|152503|152413|28
1650541730000|2022-04-21 11:48:50|152515.4|152425.4|152475.8|152385.8|152524.9|152434.9|152475.8|152385.8|27
1650541740000|2022-04-21 11:49:00|152473.5|152383.5|152451.3|152361.3|152478.8|152388.8|152446.4|152356.4|36
1650541750000|2022-04-21 11:49:10|152448.9|152358.9|152453.7|152363.7|152455.4|152365.4|152448.9|152358.9|30
1650541760000|2022-04-21 11:49:20|152454.4|152364.4|152455.3|152365.3|152456.6|152366.6|152449.8|152359.8|33
1650541770000|2022-04-21 11:49:30|152453.7|152363.7|152467.9|152377.9|152468.8|152378.8|152451|152361|35
1650541780000|2022-04-21 11:49:40|152463|152373|152468.5|152378.5|152470.8|152380.8|152463|152373|25
1650541790000|2022-04-21 11:49:50|152467.6|152377.6|152468.9|152378.9|152471.4|152381.4|152467.6|152377.6|26
1650541800000|2022-04-21 11:50:00|152468.6|152378.6|152467.7|152377.7|152469.1|152379.1|152460.3|152370.3|33
1650541810000|2022-04-21 11:50:10|152468.3|152378.3|152476.3|152386.3|152480|152390|152466|152376|27
1650541820000|2022-04-21 11:50:20|152476|152386|152478.5|152388.5|152480.1|152390.1|152475.9|152385.9|24
1650541830000|2022-04-21 11:50:30|152476.8|152386.8|152472.3|152382.3|152481.2|152391.2|152466|152376|35
1650541840000|2022-04-21 11:50:40|152471.3|152381.3|152507.5|152417.5|152507.6|152417.6|152471.3|152381.3|36
1650541850000|2022-04-21 11:50:50|152508.7|152418.7|152503.8|152413.8|152510.3|152420.3|152503.8|152413.8|33
1650541860000|2022-04-21 11:51:00|152504.2|152414.2|152495.9|152405.9|152505|152415|152494.5|152404.5|38
1650541870000|2022-04-21 11:51:10|152498.2|152408.2|152473.8|152383.8|152498.2|152408.2|152469.8|152379.8|28
1650541880000|2022-04-21 11:51:20|152472.9|152382.9|152438.6|152348.6|152474|152384|152433.4|152343.4|35
1650541890000|2022-04-21 11:51:30|152438.3|152348.3|152437.6|152347.6|152439.1|152349.1|152434.4|152344.4|35
1650541900000|2022-04-21 11:51:40|152438|152348|152435.8|152345.8|152438.8|152348.8|152435.8|152345.8|22
1650541910000|2022-04-21 11:51:50|152435.3|152345.3|152434.5|152344.5|152436.6|152346.6|152432.2|152342.2|32
1650541920000|2022-04-21 11:52:00|152434.4|152344.4|152434.5|152344.5|152436.2|152346.2|152431.3|152341.3|26
1650541930000|2022-04-21 11:52:10|152431.7|152341.7|152439.9|152349.9|152439.9|152349.9|152431.1|152341.1|31
1650541940000|2022-04-21 11:52:20|152441.4|152351.4|152440.9|152350.9|152443.4|152353.4|152438.5|152348.5|35
1650541950000|2022-04-21 11:52:30|152441.3|152351.3|152439.7|152349.7|152442|152352|152436.6|152346.6|24
1650541960000|2022-04-21 11:52:40|152439.4|152349.4|152432|152342|152439.4|152349.4|152431.5|152341.5|21
1650541970000|2022-04-21 11:52:50|152428.3|152338.3|152432.3|152342.3|152432.3|152342.3|152427.6|152337.6|28
1650541980000|2022-04-21 11:53:00|152432.2|152342.2|152431.9|152341.9|152432.7|152342.7|152428.7|152338.7|24
1650541990000|2022-04-21 11:53:10|152431.5|152341.5|152433.3|152343.3|152433.4|152343.4|152430.8|152340.8|20
1650542000000|2022-04-21 11:53:20|152433.8|152343.8|152439.7|152349.7|152443.6|152353.6|152431.7|152341.7|34
1650542010000|2022-04-21 11:53:30|152438.2|152348.2|152439.7|152349.7|152441.6|152351.6|152436.3|152346.3|30
1650542020000|2022-04-21 11:53:40|152438.9|152348.9|152436.5|152346.5|152440.8|152350.8|152436|152346|30
1650542030000|2022-04-21 11:53:50|152437.3|152347.3|152435.3|152345.3|152439.2|152349.2|152434.8|152344.8|26
1650542040000|2022-04-21 11:54:00|152436.7|152346.7|152434.5|152344.5|152440.3|152350.3|152434.5|152344.5|31
1650542050000|2022-04-21 11:54:10|152433.7|152343.7|152431.5|152341.5|152435.2|152345.2|152431.3|152341.3|31
1650542060000|2022-04-21 11:54:20|152431.6|152341.6|152430.4|152340.4|152433.7|152343.7|152428.3|152338.3|29
1650542070000|2022-04-21 11:54:30|152430.2|152340.2|152406.2|152316.2|152431.2|152341.2|152404.7|152314.7|28
1650542080000|2022-04-21 11:54:40|152405|152315|152419.7|152329.7|152424.7|152334.7|152405|152315|31
1650542090000|2022-04-21 11:54:50|152419.3|152329.3|152425.8|152335.8|152447.5|152357.5|152416.7|152326.7|39
1650542100000|2022-04-21 11:55:00|152424.9|152334.9|152429|152339|152433.2|152343.2|152424.9|152334.9|37
1650542110000|2022-04-21 11:55:10|152430.2|152340.2|152431.3|152341.3|152439.6|152349.6|152427|152337|38
1650542120000|2022-04-21 11:55:20|152434|152344|152431.3|152341.3|152437.9|152347.9|152431.3|152341.3|37
1650542130000|2022-04-21 11:55:30|152430.8|152340.8|152433.6|152343.6|152436.6|152346.6|152429|152339|34
1650542140000|2022-04-21 11:55:40|152438.4|152348.4|152430|152340|152438.4|152348.4|152428.4|152338.4|32
1650542150000|2022-04-21 11:55:50|152428.4|152338.4|152435.3|152345.3|152439.9|152349.9|152428.4|152338.4|36
1650542160000|2022-04-21 11:56:00|152437.3|152347.3|152431.3|152341.3|152437.3|152347.3|152427.6|152337.6|37
1650542170000|2022-04-21 11:56:10|152430.5|152340.5|152458.7|152368.7|152458.7|152368.7|152426.8|152336.8|35
1650542180000|2022-04-21 11:56:20|152458|152368|152457.5|152367.5|152460.5|152370.5|152455.8|152365.8|36
1650542190000|2022-04-21 11:56:30|152457.8|152367.8|152457.4|152367.4|152460|152370|152456|152366|25
1650542200000|2022-04-21 11:56:40|152458.2|152368.2|152457.3|152367.3|152458.7|152368.7|152455.9|152365.9|17
1650542210000|2022-04-21 11:56:50|152458.2|152368.2|152449.6|152359.6|152461|152371|152448|152358|26
1650542220000|2022-04-21 11:57:00|152451.8|152361.8|152423.1|152333.1|152456.1|152366.1|152416.5|152326.5|37
1650542230000|2022-04-21 11:57:10|152422.1|152332.1|152438.6|152348.6|152439.2|152349.2|152422.1|152332.1|33
1650542240000|2022-04-21 11:57:20|152438|152348|152434.3|152344.3|152441.4|152351.4|152431.6|152341.6|34
1650542250000|2022-04-21 11:57:30|152439.2|152349.2|152421|152331|152444.7|152354.7|152417.7|152327.7|37
1650542260000|2022-04-21 11:57:40|152422.1|152332.1|152427.3|152337.3|152430.3|152340.3|152419.6|152329.6|35
1650542270000|2022-04-21 11:57:50|152426.8|152336.8|152421.3|152331.3|152433.6|152343.6|152421.3|152331.3|30
1650542280000|2022-04-21 11:58:00|152421.2|152331.2|152428.9|152338.9|152428.9|152338.9|152420.9|152330.9|33
1650542290000|2022-04-21 11:58:10|152429|152339|152429.6|152339.6|152434.5|152344.5|152427.1|152337.1|27
1650542300000|2022-04-21 11:58:20|152432.7|152342.7|152433.9|152343.9|152439.2|152349.2|152426.4|152336.4|33
1650542310000|2022-04-21 11:58:30|152432.6|152342.6|152431.2|152341.2|152434.8|152344.8|152424.5|152334.5|30
1650542320000|2022-04-21 11:58:40|152430.4|152340.4|152433.9|152343.9|152442.3|152352.3|152428.9|152338.9|30
1650542330000|2022-04-21 11:58:50|152430.6|152340.6|152436.5|152346.5|152444.3|152354.3|152430.6|152340.6|32
1650542340000|2022-04-21 11:59:00|152436.8|152346.8|152433.7|152343.7|152439.2|152349.2|152423.7|152333.7|32
1650542350000|2022-04-21 11:59:10|152433.6|152343.6|152430.9|152340.9|152436.6|152346.6|152388.1|152298.1|40
1650542360000|2022-04-21 11:59:20|152430.5|152340.5|152440|152350|152464.2|152374.2|152407.2|152317.2|34
1650542370000|2022-04-21 11:59:30|152438.3|152348.3|152445.1|152355.1|152448.3|152358.3|152437.4|152347.4|25
1650542380000|2022-04-21 11:59:40|152445.9|152355.9|152436.9|152346.9|152445.9|152355.9|152436.5|152346.5|27
1650542390000|2022-04-21 11:59:50|152435.3|152345.3|152437.1|152347.1|152437.7|152347.7|152434.3|152344.3|26
1650542400000|2022-04-21 12:00:00|152436.4|152346.4|152459.4|152369.4|152464.4|152374.4|152436.4|152346.4|34
1650542410000|2022-04-21 12:00:10|152460.3|152370.3|152457.8|152367.8|152462.6|152372.6|152457.8|152367.8|26
1650542420000|2022-04-21 12:00:20|152457.9|152367.9|152450.5|152360.5|152460.5|152370.5|152448|152358|30
1650542430000|2022-04-21 12:00:30|152450.3|152360.3|152458|152368|152460.8|152370.8|152447.9|152357.9|29
1650542440000|2022-04-21 12:00:40|152457.4|152367.4|152449.4|152359.4|152458.5|152368.5|152448.9|152358.9|32
1650542450000|2022-04-21 12:00:50|152448|152358|152404.3|152314.3|152449.7|152359.7|152393.7|152303.7|37
1650542460000|2022-04-21 12:01:00|152407.7|152317.7|152433.9|152343.9|152448.9|152358.9|152392.8|152302.8|37
1650542470000|2022-04-21 12:01:10|152434.8|152344.8|152422.2|152332.2|152436.4|152346.4|152417.5|152327.5|39
1650542480000|2022-04-21 12:01:20|152422.1|152332.1|152425|152335|152426.3|152336.3|152421|152331|35
1650542490000|2022-04-21 12:01:30|152423.8|152333.8|152422.1|152332.1|152425.5|152335.5|152415.8|152325.8|35
1650542500000|2022-04-21 12:01:40|152420.5|152330.5|152422.3|152332.3|152423.5|152333.5|152419.8|152329.8|34
1650542510000|2022-04-21 12:01:50|152421.3|152331.3|152416.1|152326.1|152430.3|152340.3|152416.1|152326.1|34
1650542520000|2022-04-21 12:02:00|152418.7|152328.7|152400.9|152310.9|152421.1|152331.1|152379.7|152289.7|39
1650542530000|2022-04-21 12:02:10|152417|152327|152423.9|152333.9|152425.8|152335.8|152416.7|152326.7|40
1650542540000|2022-04-21 12:02:20|152423|152333|152417.6|152327.6|152424|152334|152414.9|152324.9|36
1650542550000|2022-04-21 12:02:30|152422.8|152332.8|152424.7|152334.7|152424.7|152334.7|152414.2|152324.2|24
1650542560000|2022-04-21 12:02:40|152424.5|152334.5|152428|152338|152439.9|152349.9|152421.1|152331.1|24
1650542570000|2022-04-21 12:02:50|152427.8|152337.8|152428.1|152338.1|152430.6|152340.6|152423.3|152333.3|24
1650542580000|2022-04-21 12:03:00|152426.1|152336.1|152426.2|152336.2|152430.7|152340.7|152423.7|152333.7|22
1650542590000|2022-04-21 12:03:10|152426.3|152336.3|152424.1|152334.1|152426.6|152336.6|152422|152332|18
1650542600000|2022-04-21 12:03:20|152422.9|152332.9|152419.6|152329.6|152426.8|152336.8|152419.6|152329.6|19
1650542610000|2022-04-21 12:03:30|152422.3|152332.3|152416.9|152326.9|152422.7|152332.7|152415.5|152325.5|19
1650542620000|2022-04-21 12:03:40|152419.4|152329.4|152421|152331|152421.4|152331.4|152417.8|152327.8|18
1650542630000|2022-04-21 12:03:50|152420.2|152330.2|152414.5|152324.5|152425.1|152335.1|152412.9|152322.9|22
1650542640000|2022-04-21 12:04:00|152419.8|152329.8|152357.1|152267.1|152419.8|152329.8|152335.1|152245.1|38
1650542650000|2022-04-21 12:04:10|152354.6|152264.6|152351.1|152261.1|152362.1|152272.1|152348.7|152258.7|38
1650542660000|2022-04-21 12:04:20|152351.5|152261.5|152342.7|152252.7|152397.9|152307.9|152340.7|152250.7|40
1650542670000|2022-04-21 12:04:30|152338.6|152248.6|152401.2|152311.2|152405.6|152315.6|152333.3|152243.3|38
1650542680000|2022-04-21 12:04:40|152398.4|152308.4|152403.8|152313.8|152417.9|152327.9|152392.9|152302.9|37
1650542690000|2022-04-21 12:04:50|152402.9|152312.9|152408.8|152318.8|152416.5|152326.5|152402.5|152312.5|37
1650542700000|2022-04-21 12:05:00|152395.7|152305.7|152400.5|152310.5|152408.9|152318.9|152380.1|152290.1|36
1650542710000|2022-04-21 12:05:10|152394.9|152304.9|152388.6|152298.6|152406.1|152316.1|152382.3|152292.3|36
1650542720000|2022-04-21 12:05:20|152384.9|152294.9|152384.7|152294.7|152388.8|152298.8|152380.8|152290.8|37
1650542730000|2022-04-21 12:05:30|152385.3|152295.3|152402.1|152312.1|152405.3|152315.3|152383.8|152293.8|35
1650542740000|2022-04-21 12:05:40|152406.9|152316.9|152450|152360|152453.4|152363.4|152400.2|152310.2|35
1650542750000|2022-04-21 12:05:50|152452.6|152362.6|152450.2|152360.2|152463.2|152373.2|152444.9|152354.9|34
1650542760000|2022-04-21 12:06:00|152449.8|152359.8|152423.3|152333.3|152457.4|152367.4|152416.4|152326.4|32
1650542770000|2022-04-21 12:06:10|152424.1|152334.1|152427.4|152337.4|152429.8|152339.8|152421.2|152331.2|37
1650542780000|2022-04-21 12:06:20|152423.2|152333.2|152431.2|152341.2|152433.5|152343.5|152422.8|152332.8|36
1650542790000|2022-04-21 12:06:30|152429.1|152339.1|152430.6|152340.6|152434.1|152344.1|152426.9|152336.9|33
1650542800000|2022-04-21 12:06:40|152432.5|152342.5|152435.3|152345.3|152435.3|152345.3|152425.9|152335.9|34
1650542810000|2022-04-21 12:06:50|152434.8|152344.8|152432.9|152342.9|152435.5|152345.5|152430.5|152340.5|30
1650542820000|2022-04-21 12:07:00|152432.2|152342.2|152433.8|152343.8|152440.9|152350.9|152431.4|152341.4|37
1650542830000|2022-04-21 12:07:10|152432.9|152342.9|152427.5|152337.5|152434.3|152344.3|152423.8|152333.8|37
1650542840000|2022-04-21 12:07:20|152426.4|152336.4|152432|152342|152442|152352|152425.7|152335.7|35
1650542850000|2022-04-21 12:07:30|152434.8|152344.8|152458.6|152368.6|152469.8|152379.8|152434.8|152344.8|38
1650542860000|2022-04-21 12:07:40|152463.7|152373.7|152453.3|152363.3|152463.7|152373.7|152447.2|152357.2|33
1650542870000|2022-04-21 12:07:50|152448|152358|152465.6|152375.6|152465.6|152375.6|152441|152351|39
1650542880000|2022-04-21 12:08:00|152464.6|152374.6|152456.5|152366.5|152466.1|152376.1|152456.5|152366.5|38
1650542890000|2022-04-21 12:08:10|152457.3|152367.3|152456.7|152366.7|152457.3|152367.3|152452.4|152362.4|33
1650542900000|2022-04-21 12:08:20|152457.6|152367.6|152449.4|152359.4|152458.9|152368.9|152449.4|152359.4|38
1650542910000|2022-04-21 12:08:30|152452.3|152362.3|152455.4|152365.4|152457.6|152367.6|152451.1|152361.1|35
1650542920000|2022-04-21 12:08:40|152454.4|152364.4|152452.4|152362.4|152456.2|152366.2|152447.9|152357.9|30
1650542930000|2022-04-21 12:08:50|152450.9|152360.9|152438.9|152348.9|152454.9|152364.9|152437.6|152347.6|33
1650542940000|2022-04-21 12:09:00|152440.9|152350.9|152444.1|152354.1|152445.9|152355.9|152440.9|152350.9|39
1650542950000|2022-04-21 12:09:10|152444.3|152354.3|152445|152355|152445.9|152355.9|152440.6|152350.6|28
1650542960000|2022-04-21 12:09:20|152446|152356|152445|152355|152451.7|152361.7|152445|152355|24
1650542970000|2022-04-21 12:09:30|152448|152358|152451.7|152361.7|152460.4|152370.4|152448|152358|37
1650542980000|2022-04-21 12:09:40|152452.6|152362.6|152452.6|152362.6|152453.9|152363.9|152450.4|152360.4|23
1650542990000|2022-04-21 12:09:50|152452.5|152362.5|152452.4|152362.4|152454.5|152364.5|152451|152361|29
1650543000000|2022-04-21 12:10:00|152452.6|152362.6|152478.7|152388.7|152478.7|152388.7|152452.6|152362.6|34
1650543010000|2022-04-21 12:10:10|152474.4|152384.4|152482.6|152392.6|152482.6|152392.6|152471.7|152381.7|30
1650543020000|2022-04-21 12:10:20|152482|152392|152477.7|152387.7|152485.7|152395.7|152476.5|152386.5|29
1650543030000|2022-04-21 12:10:30|152479.1|152389.1|152511|152421|152511.3|152421.3|152479.1|152389.1|26
1650543040000|2022-04-21 12:10:40|152509.8|152419.8|152511.7|152421.7|152512.1|152422.1|152509.5|152419.5|19
1650543050000|2022-04-21 12:10:50|152510.9|152420.9|152497.3|152407.3|152514.6|152424.6|152493.5|152403.5|33
1650543060000|2022-04-21 12:11:00|152497.7|152407.7|152510.1|152420.1|152522.8|152432.8|152497.7|152407.7|37
1650543070000|2022-04-21 12:11:10|152511.7|152421.7|152501.9|152411.9|152513.8|152423.8|152501.9|152411.9|28
1650543080000|2022-04-21 12:11:20|152503.5|152413.5|152507.3|152417.3|152507.3|152417.3|152499.6|152409.6|31
1650543090000|2022-04-21 12:11:30|152508.1|152418.1|152568.1|152478.1|152572.2|152482.2|152508.1|152418.1|39
1650543100000|2022-04-21 12:11:40|152568.5|152478.5|152557.8|152467.8|152578.7|152488.7|152557.2|152467.2|31
1650543110000|2022-04-21 12:11:50|152559.3|152469.3|152559.3|152469.3|152564.4|152474.4|152556.8|152466.8|34
1650543120000|2022-04-21 12:12:00|152561|152471|152561.9|152471.9|152566.8|152476.8|152561|152471|34
1650543130000|2022-04-21 12:12:10|152561.8|152471.8|152521.7|152431.7|152562.9|152472.9|152514.4|152424.4|34
1650543140000|2022-04-21 12:12:20|152522.5|152432.5|152522.9|152432.9|152524.4|152434.4|152519|152429|38
1650543150000|2022-04-21 12:12:30|152523|152433|152531|152441|152537.2|152447.2|152521.1|152431.1|31
1650543160000|2022-04-21 12:12:40|152532|152442|152532.5|152442.5|152536|152446|152531.6|152441.6|29
1650543170000|2022-04-21 12:12:50|152533.1|152443.1|152528.9|152438.9|152537.3|152447.3|152527.4|152437.4|27
1650543180000|2022-04-21 12:13:00|152539.1|152449.1|152546.4|152456.4|152547.3|152457.3|152532.6|152442.6|13
1650543190000|2022-04-21 12:13:10|152555.5|152465.5|152530.6|152440.6|152555.5|152465.5|152526.3|152436.3|15
1650543200000|2022-04-21 12:13:20|152531.2|152441.2|152539.7|152449.7|152539.7|152449.7|152528.2|152438.2|13
1650543210000|2022-04-21 12:13:30|152539.4|152449.4|152539.3|152449.3|152548.4|152458.4|152538.6|152448.6|27
1650543220000|2022-04-21 12:13:40|152542.6|152452.6|152528.4|152438.4|152544.7|152454.7|152528.4|152438.4|27
1650543230000|2022-04-21 12:13:50|152533.8|152443.8|152536.6|152446.6|152538.4|152448.4|152527.7|152437.7|22
1650543240000|2022-04-21 12:14:00|152536.1|152446.1|152530.3|152440.3|152547|152457|152522.5|152432.5|30
1650543250000|2022-04-21 12:14:10|152527.1|152437.1|152521.4|152431.4|152531.2|152441.2|152520.3|152430.3|29
1650543260000|2022-04-21 12:14:20|152525.6|152435.6|152541|152451|152554.4|152464.4|152525.5|152435.5|33
1650543270000|2022-04-21 12:14:30|152542.9|152452.9|152535.5|152445.5|152568.1|152478.1|152534.2|152444.2|33
1650543280000|2022-04-21 12:14:40|152535.6|152445.6|152547|152457|152547|152457|152535.3|152445.3|24
1650543290000|2022-04-21 12:14:50|152542|152452|152479.2|152389.2|152544.9|152454.9|152476.1|152386.1|31
1650543300000|2022-04-21 12:15:00|152475.4|152385.4|152467|152377|152477.5|152387.5|152437.6|152347.6|31
1650543310000|2022-04-21 12:15:10|152465.5|152375.5|152470.1|152380.1|152473.2|152383.2|152461.7|152371.7|18
1650543320000|2022-04-21 12:15:20|152470.3|152380.3|152472|152382|152475.7|152385.7|152467.1|152377.1|24
1650543330000|2022-04-21 12:15:30|152471.6|152381.6|152473.5|152383.5|152488.6|152398.6|152471.6|152381.6|33
1650543340000|2022-04-21 12:15:40|152472.6|152382.6|152482.2|152392.2|152483.2|152393.2|152471.8|152381.8|29
1650543350000|2022-04-21 12:15:50|152484.2|152394.2|152478.4|152388.4|152484.2|152394.2|152475.5|152385.5|30
1650543360000|2022-04-21 12:16:00|152479.3|152389.3|152506.7|152416.7|152508.3|152418.3|152479|152389|27
1650543370000|2022-04-21 12:16:10|152505.9|152415.9|152504|152414|152507.5|152417.5|152503.8|152413.8|19
1650543380000|2022-04-21 12:16:20|152504.2|152414.2|152501|152411|152505.8|152415.8|152500.6|152410.6|15
1650543390000|2022-04-21 12:16:30|152501.2|152411.2|152503.4|152413.4|152508.2|152418.2|152500.6|152410.6|35
1650543400000|2022-04-21 12:16:40|152507.4|152417.4|152512|152422|152513.8|152423.8|152503.7|152413.7|32
1650543410000|2022-04-21 12:16:50|152511.9|152421.9|152536.5|152446.5|152536.5|152446.5|152510|152420|31
1650543420000|2022-04-21 12:17:00|152531.5|152441.5|152551.9|152461.9|152559.7|152469.7|152531.5|152441.5|35
1650543430000|2022-04-21 12:17:10|152552.5|152462.5|152570.8|152480.8|152571.6|152481.6|152549.2|152459.2|23
1650543440000|2022-04-21 12:17:20|152570.1|152480.1|152558.8|152468.8|152571.2|152481.2|152557.8|152467.8|23
1650543450000|2022-04-21 12:17:30|152561.4|152471.4|152573.8|152483.8|152578.8|152488.8|152561.4|152471.4|34
1650543460000|2022-04-21 12:17:40|152572.2|152482.2|152568.1|152478.1|152572.5|152482.5|152564.9|152474.9|36
1650543470000|2022-04-21 12:17:50|152570.1|152480.1|152561.1|152471.1|152573.5|152483.5|152559.4|152469.4|31
1650543480000|2022-04-21 12:18:00|152559.9|152469.9|152550.4|152460.4|152560.1|152470.1|152546.9|152456.9|33
1650543490000|2022-04-21 12:18:10|152549.6|152459.6|152544.9|152454.9|152554.1|152464.1|152543.2|152453.2|31
1650543500000|2022-04-21 12:18:20|152539.9|152449.9|152514.1|152424.1|152542.9|152452.9|152510|152420|32
1650543510000|2022-04-21 12:18:30|152513.9|152423.9|152521.5|152431.5|152521.7|152431.7|152512.7|152422.7|24
1650543520000|2022-04-21 12:18:40|152520.5|152430.5|152514|152424|152520.5|152430.5|152512.5|152422.5|32
1650543530000|2022-04-21 12:18:50|152514.5|152424.5|152506|152416|152518.5|152428.5|152504.6|152414.6|29
1650543540000|2022-04-21 12:19:00|152503.5|152413.5|152517.2|152427.2|152517.2|152427.2|152502.8|152412.8|27
1650543550000|2022-04-21 12:19:10|152518.5|152428.5|152517.7|152427.7|152518.5|152428.5|152516.1|152426.1|25
1650543560000|2022-04-21 12:19:20|152516.9|152426.9|152518|152428|152518.4|152428.4|152516.7|152426.7|19
1650543570000|2022-04-21 12:19:30|152517.6|152427.6|152536|152446|152547.3|152457.3|152517.4|152427.4|33
1650543580000|2022-04-21 12:19:40|152536.6|152446.6|152532.7|152442.7|152537.4|152447.4|152531.3|152441.3|25
1650543590000|2022-04-21 12:19:50|152532.5|152442.5|152496.2|152406.2|152532.5|152442.5|152496.2|152406.2|33
1650543600000|2022-04-21 12:20:00|152502.7|152412.7|152509.8|152419.8|152513|152423|152502.7|152412.7|34
1650543610000|2022-04-21 12:20:10|152509.7|152419.7|152504.2|152414.2|152509.9|152419.9|152502.8|152412.8|24
1650543620000|2022-04-21 12:20:20|152504|152414|152505|152415|152508.3|152418.3|152502.7|152412.7|22
1650543630000|2022-04-21 12:20:30|152503.7|152413.7|152506.9|152416.9|152514|152424|152502.7|152412.7|29
1650543640000|2022-04-21 12:20:40|152506.8|152416.8|152511|152421|152513.8|152423.8|152501.8|152411.8|31
1650543650000|2022-04-21 12:20:50|152510.9|152420.9|152506.9|152416.9|152511|152421|152506.7|152416.7|15
1650543660000|2022-04-21 12:21:00|152506.8|152416.8|152509.3|152419.3|152512.1|152422.1|152493.9|152403.9|25
1650543670000|2022-04-21 12:21:10|152508.7|152418.7|152507.9|152417.9|152514.9|152424.9|152505.6|152415.6|20
1650543680000|2022-04-21 12:21:20|152507.1|152417.1|152537.9|152447.9|152547.1|152457.1|152506.3|152416.3|18
1650543690000|2022-04-21 12:21:30|152540.5|152450.5|152538.2|152448.2|152545|152455|152537|152447|30
1650543700000|2022-04-21 12:21:40|152538|152448|152537.3|152447.3|152540.2|152450.2|152530.6|152440.6|26
1650543710000|2022-04-21 12:21:50|152538|152448|152553.9|152463.9|152563.8|152473.8|152533.1|152443.1|37
1650543720000|2022-04-21 12:22:00|152551|152461|152576.9|152486.9|152583.5|152493.5|152551|152461|34
1650543730000|2022-04-21 12:22:10|152578.9|152488.9|152624.5|152534.5|152632.3|152542.3|152578.4|152488.4|34
1650543740000|2022-04-21 12:22:20|152624.3|152534.3|152574.6|152484.6|152630.6|152540.6|152570.5|152480.5|31
1650543750000|2022-04-21 12:22:30|152574.7|152484.7|152560.8|152470.8|152574.7|152484.7|152541.1|152451.1|36
1650543760000|2022-04-21 12:22:40|152562|152472|152547.5|152457.5|152565.6|152475.6|152540.2|152450.2|34
1650543770000|2022-04-21 12:22:50|152545.9|152455.9|152543.3|152453.3|152548.1|152458.1|152541|152451|35
1650543780000|2022-04-21 12:23:00|152542.3|152452.3|152536.4|152446.4|152542.6|152452.6|152532.9|152442.9|31
1650543790000|2022-04-21 12:23:10|152535.7|152445.7|152554.3|152464.3|152560.5|152470.5|152534.8|152444.8|29
1650543800000|2022-04-21 12:23:20|152558.8|152468.8|152567.8|152477.8|152569.6|152479.6|152558.8|152468.8|22
1650543810000|2022-04-21 12:23:30|152566.8|152476.8|152590.2|152500.2|152596.4|152506.4|152566.8|152476.8|31
1650543820000|2022-04-21 12:23:40|152589.2|152499.2|152609.1|152519.1|152616.2|152526.2|152589.2|152499.2|37
1650543830000|2022-04-21 12:23:50|152610.1|152520.1|152622.1|152532.1|152627.5|152537.5|152608.7|152518.7|28
1650543840000|2022-04-21 12:24:00|152620.8|152530.8|152611.9|152521.9|152628.6|152538.6|152611.6|152521.6|25
1650543850000|2022-04-21 12:24:10|152612.1|152522.1|152610.7|152520.7|152614.3|152524.3|152607.7|152517.7|17
1650543860000|2022-04-21 12:24:20|152611.1|152521.1|152607.5|152517.5|152611.1|152521.1|152603.8|152513.8|23
1650543870000|2022-04-21 12:24:30|152608.7|152518.7|152612.6|152522.6|152614.3|152524.3|152608.7|152518.7|11
1650543880000|2022-04-21 12:24:40|152616.8|152526.8|152614.2|152524.2|152618|152528|152612.8|152522.8|12
1650543890000|2022-04-21 12:24:50|152613.4|152523.4|152620.9|152530.9|152625.7|152535.7|152613.4|152523.4|17
1650543900000|2022-04-21 12:25:00|152621.8|152531.8|152617.9|152527.9|152621.8|152531.8|152615.9|152525.9|23
1650543910000|2022-04-21 12:25:10|152618.8|152528.8|152616.9|152526.9|152618.8|152528.8|152614.5|152524.5|13
1650543920000|2022-04-21 12:25:20|152618.3|152528.3|152616.5|152526.5|152620|152530|152614.3|152524.3|17
1650543930000|2022-04-21 12:25:30|152617.8|152527.8|152618.5|152528.5|152620.8|152530.8|152616.6|152526.6|17
1650543940000|2022-04-21 12:25:40|152611|152521|152618.3|152528.3|152618.5|152528.5|152611|152521|14
1650543950000|2022-04-21 12:25:50|152618.2|152528.2|152618.1|152528.1|152622.5|152532.5|152615.1|152525.1|16
1650543960000|2022-04-21 12:26:00|152618.4|152528.4|152618.6|152528.6|152621.2|152531.2|152617.6|152527.6|17
1650543970000|2022-04-21 12:26:10|152618.3|152528.3|152618.6|152528.6|152623.7|152533.7|152617.3|152527.3|17
1650543980000|2022-04-21 12:26:20|152618.1|152528.1|152635.7|152545.7|152637.3|152547.3|152618.1|152528.1|22
1650543990000|2022-04-21 12:26:30|152632.7|152542.7|152676.7|152586.7|152679|152589|152632.7|152542.7|27
1650544000000|2022-04-21 12:26:40|152675.8|152585.8|152674.5|152584.5|152678.7|152588.7|152673.1|152583.1|23
1650544010000|2022-04-21 12:26:50|152673.8|152583.8|152673.2|152583.2|152675.6|152585.6|152671|152581|16
1650544020000|2022-04-21 12:27:00|152671|152581|152668.7|152578.7|152673.5|152583.5|152665.3|152575.3|27
1650544030000|2022-04-21 12:27:10|152669.6|152579.6|152664.9|152574.9|152671.9|152581.9|152663.1|152573.1|23
1650544040000|2022-04-21 12:27:20|152662.8|152572.8|152668.6|152578.6|152671.7|152581.7|152661.7|152571.7|16
1650544050000|2022-04-21 12:27:30|152669.6|152579.6|152669.7|152579.7|152671.9|152581.9|152667.8|152577.8|14
1650544060000|2022-04-21 12:27:40|152670.1|152580.1|152670.4|152580.4|152670.4|152580.4|152669.1|152579.1|9
1650544070000|2022-04-21 12:27:50|152670.6|152580.6|152669.5|152579.5|152685.6|152595.6|152668.1|152578.1|21
1650544080000|2022-04-21 12:28:00|152674.1|152584.1|152675.1|152585.1|152681.2|152591.2|152672.5|152582.5|18
1650544090000|2022-04-21 12:28:10|152671.4|152581.4|152671.4|152581.4|152676.6|152586.6|152670.7|152580.7|28
1650544100000|2022-04-21 12:28:20|152668.1|152578.1|152667.6|152577.6|152672.9|152582.9|152667.6|152577.6|17
1650544110000|2022-04-21 12:28:30|152673.8|152583.8|152682.4|152592.4|152703|152613|152671.7|152581.7|29
1650544120000|2022-04-21 12:28:40|152677.6|152587.6|152683.9|152593.9|152683.9|152593.9|152677.6|152587.6|26
1650544130000|2022-04-21 12:28:50|152683|152593|152685|152595|152687.9|152597.9|152683|152593|16
1650544140000|2022-04-21 12:29:00|152689.9|152599.9|152682.7|152592.7|152712.7|152599.9|152676.2|152582.7|23
1650544150000|2022-04-21 12:29:10|152683.6|152593.6|152680.9|152590.9|152684.7|152594.7|152679.9|152589.9|24
1650544160000|2022-04-21 12:29:20|152681.1|152591.1|152682.2|152592.2|152682.2|152592.2|152678|152588|15
1650544170000|2022-04-21 12:29:30|152680.4|152590.4|152711.1|152581.1|152711.1|152594.5|152678.9|152581.1|21
1650544180000|2022-04-21 12:29:40|152712.7|152582.7|152693.4|152603.4|152714.1|152606.7|152691.8|152582.7|24
1650544190000|2022-04-21 12:29:50|152713.6|152583.6|152738.4|152535.1|152763.9|152645.3|152713.3|152535.1|33
1650544200000|2022-04-21 12:30:00|152741.6|152541.3|152772.2|152546|152802.8|152606.3|152706.6|152521.1|32
1650544210000|2022-04-21 12:30:10|152729.1|152599.1|152622|152492|152751.6|152621.6|152619.7|152489.7|32
1650544220000|2022-04-21 12:30:20|152619.4|152489.4|152627.5|152497.5|152632.5|152502.5|152617.1|152487.1|30
1650544230000|2022-04-21 12:30:30|152633.3|152503.3|152606.6|152516.6|152633.3|152517.6|152603.2|152493.5|27
1650544240000|2022-04-21 12:30:40|152608.4|152518.4|152621.8|152531.8|152646.5|152533.9|152607.2|152507.4|20
1650544250000|2022-04-21 12:30:50|152617.3|152527.3|152496.6|152406.6|152619.3|152529.3|152480.7|152390.7|31
1650544260000|2022-04-21 12:31:00|152497.5|152407.5|152504.9|152414.9|152521.4|152431.4|152494.6|152404.6|37
1650544270000|2022-04-21 12:31:10|152503.7|152413.7|152522.8|152432.8|152522.8|152432.8|152502.2|152412.2|28
1650544280000|2022-04-21 12:31:20|152521.1|152431.1|152471.1|152381.1|152524.5|152434.5|152467.9|152377.9|25
1650544290000|2022-04-21 12:31:30|152477.9|152387.9|152468.7|152378.7|152477.9|152387.9|152466.2|152376.2|23
1650544300000|2022-04-21 12:31:40|152469.1|152379.1|152469.6|152379.6|152469.6|152379.6|152468.3|152378.3|14
1650544310000|2022-04-21 12:31:50|152470.1|152380.1|152471.4|152381.4|152471.9|152381.9|152467.5|152377.5|22
1650544320000|2022-04-21 12:32:00|152470.9|152380.9|152498.4|152408.4|152498.4|152408.4|152469.1|152379.1|23
1650544330000|2022-04-21 12:32:10|152499.9|152409.9|152474.9|152384.9|152499.9|152409.9|152451.3|152361.3|38
1650544340000|2022-04-21 12:32:20|152478.8|152388.8|152480.2|152390.2|152481.8|152391.8|152476.2|152386.2|38
1650544350000|2022-04-21 12:32:30|152480.8|152390.8|152437.4|152347.4|152480.8|152390.8|152437|152347|27
1650544360000|2022-04-21 12:32:40|152437.3|152347.3|152436.1|152346.1|152439.4|152349.4|152435.2|152345.2|30
1650544370000|2022-04-21 12:32:50|152436.4|152346.4|152398.5|152308.5|152436.8|152346.8|152396.3|152306.3|29
1650544380000|2022-04-21 12:33:00|152400.3|152310.3|152442.1|152352.1|152444.6|152354.6|152400.3|152310.3|32
1650544390000|2022-04-21 12:33:10|152443.1|152353.1|152450.3|152360.3|152469.9|152379.9|152440.1|152350.1|27
1650544400000|2022-04-21 12:33:20|152450.6|152360.6|152446.5|152356.5|152450.6|152360.6|152440.9|152350.9|37
1650544410000|2022-04-21 12:33:30|152448.2|152358.2|152467.3|152377.3|152472.6|152382.6|152446.1|152356.1|38
1650544420000|2022-04-21 12:33:40|152465.3|152375.3|152474.9|152384.9|152480.6|152390.6|152465.3|152375.3|39
1650544430000|2022-04-21 12:33:50|152475.3|152385.3|152470.1|152380.1|152482.2|152392.2|152466.7|152376.7|38
1650544440000|2022-04-21 12:34:00|152469.8|152379.8|152472.7|152382.7|152485.3|152395.3|152468.1|152378.1|37
1650544450000|2022-04-21 12:34:10|152473.2|152383.2|152437.1|152347.1|152473.4|152383.4|152435.5|152345.5|37
1650544460000|2022-04-21 12:34:20|152434.6|152344.6|152435.1|152345.1|152436.4|152346.4|152431.9|152341.9|36
1650544470000|2022-04-21 12:34:30|152435.3|152345.3|152436.1|152346.1|152436.8|152346.8|152435.3|152345.3|20
1650544480000|2022-04-21 12:34:40|152436.8|152346.8|152440|152350|152442.2|152352.2|152436.4|152346.4|27
1650544490000|2022-04-21 12:34:50|152439.6|152349.6|152475.5|152385.5|152480.2|152390.2|152439.2|152349.2|37
1650544500000|2022-04-21 12:35:00|152475.6|152385.6|152448.8|152358.8|152477.7|152387.7|152448.1|152358.1|35
1650544510000|2022-04-21 12:35:10|152446.9|152356.9|152410.3|152320.3|152446.9|152356.9|152410.3|152320.3|40
1650544520000|2022-04-21 12:35:20|152406.1|152316.1|152415.9|152325.9|152419.8|152329.8|152396.3|152306.3|38
1650544530000|2022-04-21 12:35:30|152417.9|152327.9|152400.1|152310.1|152418.3|152328.3|152395.1|152305.1|39
1650544540000|2022-04-21 12:35:40|152400.4|152310.4|152399.2|152309.2|152403.2|152313.2|152395|152305|38
1650544550000|2022-04-21 12:35:50|152390.1|152300.1|152389.3|152299.3|152390.5|152300.5|152384|152294|37
1650544560000|2022-04-21 12:36:00|152392.4|152302.4|152401.7|152311.7|152406.4|152316.4|152391.8|152301.8|37
1650544570000|2022-04-21 12:36:10|152402.9|152312.9|152393.2|152303.2|152402.9|152312.9|152393.2|152303.2|33
1650544580000|2022-04-21 12:36:20|152400|152310|152391.7|152301.7|152400.2|152310.2|152391.3|152301.3|33
1650544590000|2022-04-21 12:36:30|152389.7|152299.7|152395.7|152305.7|152403.7|152313.7|152389.5|152299.5|31
1650544600000|2022-04-21 12:36:40|152396.1|152306.1|152400.4|152310.4|152402.2|152312.2|152395.2|152305.2|30
1650544610000|2022-04-21 12:36:50|152399.2|152309.2|152372.6|152282.6|152400.5|152310.5|152372.1|152282.1|36
1650544620000|2022-04-21 12:37:00|152376|152286|152361.3|152271.3|152376.5|152286.5|152361.3|152271.3|34
1650544630000|2022-04-21 12:37:10|152359.9|152269.9|152349.8|152259.8|152365.3|152275.3|152343.9|152253.9|36
1650544640000|2022-04-21 12:37:20|152351.3|152261.3|152343.1|152253.1|152368.8|152278.8|152343.1|152253.1|38
1650544650000|2022-04-21 12:37:30|152340.9|152250.9|152340.9|152250.9|152341.2|152251.2|152324.7|152234.7|36
1650544660000|2022-04-21 12:37:40|152344.5|152254.5|152363.5|152273.5|152379.5|152289.5|152342.4|152252.4|35
1650544670000|2022-04-21 12:37:50|152365.4|152275.4|152371.8|152281.8|152373.7|152283.7|152362.7|152272.7|35
1650544680000|2022-04-21 12:38:00|152370.2|152280.2|152362.4|152272.4|152376.9|152286.9|152362.4|152272.4|32
1650544690000|2022-04-21 12:38:10|152361.4|152271.4|152363.8|152273.8|152368.9|152278.9|152359.7|152269.7|31
1650544700000|2022-04-21 12:38:20|152363.6|152273.6|152362.4|152272.4|152372.3|152282.3|152358.6|152268.6|32
1650544710000|2022-04-21 12:38:30|152367.5|152277.5|152346.5|152256.5|152367.5|152277.5|152337|152247|34
1650544720000|2022-04-21 12:38:40|152344.9|152254.9|152324.3|152234.3|152345.5|152255.5|152324|152234|32
1650544730000|2022-04-21 12:38:50|152324.5|152234.5|152341|152251|152342.2|152252.2|152324|152234|38
1650544740000|2022-04-21 12:39:00|152340.4|152250.4|152329.9|152239.9|152341.1|152251.1|152329.9|152239.9|34
1650544750000|2022-04-21 12:39:10|152336.3|152246.3|152381.1|152291.1|152386.4|152296.4|152336.3|152246.3|39
1650544760000|2022-04-21 12:39:20|152380.7|152290.7|152380|152290|152386.7|152296.7|152369.9|152279.9|36
1650544770000|2022-04-21 12:39:30|152379.1|152289.1|152371.2|152281.2|152379.1|152289.1|152368.9|152278.9|32
1650544780000|2022-04-21 12:39:40|152371|152281|152371.6|152281.6|152374.6|152284.6|152370.4|152280.4|25
1650544790000|2022-04-21 12:39:50|152374.4|152284.4|152368.4|152278.4|152374.4|152284.4|152359.4|152269.4|34
1650544800000|2022-04-21 12:40:00|152368.8|152278.8|152244.2|152154.2|152371|152281|152244.2|152154.2|34
1650544810000|2022-04-21 12:40:10|152246.1|152156.1|152274.3|152184.3|152279.5|152189.5|152223.4|152133.4|39
1650544820000|2022-04-21 12:40:20|152275.9|152185.9|152272.2|152182.2|152309.7|152219.7|152267.1|152177.1|36
1650544830000|2022-04-21 12:40:30|152271.9|152181.9|152273.9|152183.9|152281.1|152191.1|152243.5|152153.5|35
1650544840000|2022-04-21 12:40:40|152274.1|152184.1|152275.9|152185.9|152280.7|152190.7|152273.6|152183.6|31
1650544850000|2022-04-21 12:40:50|152275.6|152185.6|152345|152255|152350.7|152260.7|152275.6|152185.6|36
1650544860000|2022-04-21 12:41:00|152343.6|152253.6|152342.6|152252.6|152344.3|152254.3|152340|152250|38
1650544870000|2022-04-21 12:41:10|152340.4|152250.4|152310.6|152220.6|152355.2|152265.2|152306.2|152216.2|32
1650544880000|2022-04-21 12:41:20|152310.7|152220.7|152312.7|152222.7|152312.7|152222.7|152308.8|152218.8|30
1650544890000|2022-04-21 12:41:30|152312.4|152222.4|152317.7|152227.7|152319.4|152229.4|152311.7|152221.7|29
1650544900000|2022-04-21 12:41:40|152317.4|152227.4|152325.9|152235.9|152329.5|152239.5|152317.4|152227.4|34
1650544910000|2022-04-21 12:41:50|152323.5|152233.5|152326.3|152236.3|152326.3|152236.3|152317|152227|30
1650544920000|2022-04-21 12:42:00|152325.2|152235.2|152318.2|152228.2|152332.5|152242.5|152317.2|152227.2|31
1650544930000|2022-04-21 12:42:10|152321.7|152231.7|152320.4|152230.4|152327|152237|152317.9|152227.9|28
1650544940000|2022-04-21 12:42:20|152323.7|152233.7|152284.4|152194.4|152324.1|152234.1|152265.3|152175.3|33
1650544950000|2022-04-21 12:42:30|152283|152193|152227.8|152137.8|152283.5|152193.5|152227.8|152137.8|35
1650544960000|2022-04-21 12:42:40|152232|152142|152231.4|152141.4|152234.4|152144.4|152226|152136|26
1650544970000|2022-04-21 12:42:50|152231.3|152141.3|152284.7|152194.7|152285.3|152195.3|152226.6|152136.6|29
1650544980000|2022-04-21 12:43:00|152283.2|152193.2|152277.5|152187.5|152310|152220|152272.7|152182.7|27
1650544990000|2022-04-21 12:43:10|152276.2|152186.2|152274.4|152184.4|152277.6|152187.6|152274.1|152184.1|18
1650545000000|2022-04-21 12:43:20|152273.9|152183.9|152272.4|152182.4|152275|152185|152270.7|152180.7|26
1650545010000|2022-04-21 12:43:30|152275.6|152185.6|152275.1|152185.1|152275.6|152185.6|152274.1|152184.1|22
1650545020000|2022-04-21 12:43:40|152274.9|152184.9|152271.8|152181.8|152283.7|152193.7|152263.9|152173.9|21
1650545030000|2022-04-21 12:43:50|152271.4|152181.4|152277.7|152187.7|152278.5|152188.5|152270.6|152180.6|20
1650545040000|2022-04-21 12:44:00|152281.2|152191.2|152278|152188|152283.1|152193.1|152273.6|152183.6|23
1650545050000|2022-04-21 12:44:10|152280.1|152190.1|152232.8|152142.8|152280.5|152190.5|152232.8|152142.8|20
1650545060000|2022-04-21 12:44:20|152233.4|152143.4|152260.5|152170.5|152265.9|152175.9|152228.5|152138.5|29
1650545070000|2022-04-21 12:44:30|152267.9|152177.9|152262.9|152172.9|152268.7|152178.7|152249.3|152159.3|34
1650545080000|2022-04-21 12:44:40|152263.2|152173.2|152226.2|152136.2|152264.3|152174.3|152225|152135|26
1650545090000|2022-04-21 12:44:50|152224|152134|152226.2|152136.2|152231.4|152141.4|152222.9|152132.9|26
1650545100000|2022-04-21 12:45:00|152223.8|152133.8|152230.8|152140.8|152234.9|152144.9|152223.8|152133.8|31
1650545110000|2022-04-21 12:45:10|152230.2|152140.2|152266.8|152176.8|152267.9|152177.9|152229.9|152139.9|28
1650545120000|2022-04-21 12:45:20|152263.2|152173.2|152251.8|152161.8|152267.6|152177.6|152250.1|152160.1|30
1650545130000|2022-04-21 12:45:30|152255.8|152165.8|152254.8|152164.8|152255.8|152165.8|152251.6|152161.6|18
1650545140000|2022-04-21 12:45:40|152254.9|152164.9|152323.1|152233.1|152329.1|152239.1|152253.6|152163.6|32
1650545150000|2022-04-21 12:45:50|152327.2|152237.2|152350.2|152260.2|152351.8|152261.8|152324|152234|35
1650545160000|2022-04-21 12:46:00|152349.6|152259.6|152399.1|152309.1|152399.1|152309.1|152349.2|152259.2|29
1650545170000|2022-04-21 12:46:10|152398.9|152308.9|152321.8|152231.8|152399.1|152309.1|152321.8|152231.8|34
1650545180000|2022-04-21 12:46:20|152322|152232|152315.7|152225.7|152328.9|152238.9|152312.7|152222.7|38
1650545190000|2022-04-21 12:46:30|152314.1|152224.1|152321.6|152231.6|152321.8|152231.8|152311.5|152221.5|39
1650545200000|2022-04-21 12:46:40|152317.2|152227.2|152317.1|152227.1|152322.7|152232.7|152316|152226|26
1650545210000|2022-04-21 12:46:50|152319.5|152229.5|152327.8|152237.8|152331.9|152241.9|152318.4|152228.4|21
1650545220000|2022-04-21 12:47:00|152333.4|152243.4|152335.4|152245.4|152337.8|152247.8|152327.3|152237.3|19
1650545230000|2022-04-21 12:47:10|152339.6|152249.6|152342.8|152252.8|152344|152254|152331.3|152241.3|25
1650545240000|2022-04-21 12:47:20|152342|152252|152343.5|152253.5|152343.5|152253.5|152339.1|152249.1|17
1650545250000|2022-04-21 12:47:30|152342.6|152252.6|152339.1|152249.1|152343|152253|152338|152248|18
1650545260000|2022-04-21 12:47:40|152341.9|152251.9|152339.7|152249.7|152342.9|152252.9|152339.7|152249.7|7
1650545270000|2022-04-21 12:47:50|152340.9|152250.9|152337.8|152247.8|152341.4|152251.4|152333.4|152243.4|33
1650545280000|2022-04-21 12:48:00|152339|152249|152336.1|152246.1|152339.2|152249.2|152330|152240|28
1650545290000|2022-04-21 12:48:10|152336.6|152246.6|152329.8|152239.8|152336.6|152246.6|152327.5|152237.5|29
1650545300000|2022-04-21 12:48:20|152329|152239|152327.6|152237.6|152332.4|152242.4|152327.6|152237.6|20
1650545310000|2022-04-21 12:48:30|152328.7|152238.7|152328.8|152238.8|152329.2|152239.2|152327.8|152237.8|15
1650545320000|2022-04-21 12:48:40|152329.1|152239.1|152328.9|152238.9|152330.9|152240.9|152327.7|152237.7|18
1650545330000|2022-04-21 12:48:50|152328.7|152238.7|152330.2|152240.2|152332.9|152242.9|152327.1|152237.1|21
1650545340000|2022-04-21 12:49:00|152331.8|152241.8|152331.6|152241.6|152332.2|152242.2|152326.8|152236.8|27
1650545350000|2022-04-21 12:49:10|152332.7|152242.7|152327.9|152237.9|152332.7|152242.7|152326.1|152236.1|25
1650545360000|2022-04-21 12:49:20|152333.7|152243.7|152330.2|152240.2|152333.7|152243.7|152327.8|152237.8|11
1650545370000|2022-04-21 12:49:30|152330.8|152240.8|152325.4|152235.4|152330.8|152240.8|152322.2|152232.2|23
1650545380000|2022-04-21 12:49:40|152327|152237|152377.7|152287.7|152381.3|152291.3|152325.3|152235.3|27
1650545390000|2022-04-21 12:49:50|152377.8|152287.8|152367.4|152277.4|152386.5|152296.5|152365.5|152275.5|30
1650545400000|2022-04-21 12:50:00|152365.5|152275.5|152367|152277|152374.2|152284.2|152360.9|152270.9|27
1650545410000|2022-04-21 12:50:10|152356.8|152266.8|152306.9|152216.9|152356.8|152266.8|152301.6|152211.6|34
1650545420000|2022-04-21 12:50:20|152304.2|152214.2|152323.3|152233.3|152326.3|152236.3|152304.2|152214.2|26
1650545430000|2022-04-21 12:50:30|152310.7|152220.7|152304.9|152214.9|152316.2|152226.2|152300.4|152210.4|34
1650545440000|2022-04-21 12:50:40|152305.4|152215.4|152309.3|152219.3|152312.3|152222.3|152285.2|152195.2|26
1650545450000|2022-04-21 12:50:50|152308|152218|152312.5|152222.5|152312.8|152222.8|152307.3|152217.3|14
1650545460000|2022-04-21 12:51:00|152311.1|152221.1|152323.6|152233.6|152326.1|152236.1|152309.9|152219.9|31
1650545470000|2022-04-21 12:51:10|152322.5|152232.5|152331.2|152241.2|152343.3|152253.3|152321.6|152231.6|34
1650545480000|2022-04-21 12:51:20|152329.8|152239.8|152334.8|152244.8|152337.1|152247.1|152325.4|152235.4|32
1650545490000|2022-04-21 12:51:30|152333.4|152243.4|152322.5|152232.5|152337.7|152247.7|152322.5|152232.5|26
1650545500000|2022-04-21 12:51:40|152323.2|152233.2|152310.2|152220.2|152327|152237|152310.2|152220.2|35
1650545510000|2022-04-21 12:51:50|152312|152222|152302.3|152212.3|152316.3|152226.3|152302.1|152212.1|40
1650545520000|2022-04-21 12:52:00|152302.7|152212.7|152303.2|152213.2|152312.7|152222.7|152301.2|152211.2|34
1650545530000|2022-04-21 12:52:10|152302.9|152212.9|152294.5|152204.5|152306|152216|152286.8|152196.8|34
1650545540000|2022-04-21 12:52:20|152295.2|152205.2|152293.8|152203.8|152298.3|152208.3|152293|152203|34
1650545550000|2022-04-21 12:52:30|152293|152203|152302.6|152212.6|152302.6|152212.6|152288.1|152198.1|34
1650545560000|2022-04-21 12:52:40|152308.5|152218.5|152306.7|152216.7|152308.5|152218.5|152304.2|152214.2|35
1650545570000|2022-04-21 12:52:50|152306.8|152216.8|152307.9|152217.9|152309.6|152219.6|152305.5|152215.5|33
1650545580000|2022-04-21 12:53:00|152307.2|152217.2|152309|152219|152311.4|152221.4|152307.2|152217.2|23
1650545590000|2022-04-21 12:53:10|152309.5|152219.5|152312|152222|152312|152222|152305.1|152215.1|35
1650545600000|2022-04-21 12:53:20|152310.5|152220.5|152315.5|152225.5|152315.5|152225.5|152308.5|152218.5|37
1650545610000|2022-04-21 12:53:30|152318.1|152228.1|152317.8|152227.8|152321|152231|152316.9|152226.9|32
1650545620000|2022-04-21 12:53:40|152319.8|152229.8|152323.7|152233.7|152327.1|152237.1|152319.6|152229.6|26
1650545630000|2022-04-21 12:53:50|152325|152235|152325.3|152235.3|152325.7|152235.7|152323.5|152233.5|27
1650545640000|2022-04-21 12:54:00|152324.6|152234.6|152324.5|152234.5|152326|152236|152320.2|152230.2|31
1650545650000|2022-04-21 12:54:10|152328.1|152238.1|152335.3|152245.3|152336.9|152246.9|152320.9|152230.9|39
1650545660000|2022-04-21 12:54:20|152334.9|152244.9|152351.3|152261.3|152360|152270|152333.7|152243.7|32
1650545670000|2022-04-21 12:54:30|152353.6|152263.6|152377.7|152287.7|152384|152294|152345|152255|27
1650545680000|2022-04-21 12:54:40|152373.6|152283.6|152384|152294|152388.8|152298.8|152368.8|152278.8|38
1650545690000|2022-04-21 12:54:50|152383.7|152293.7|152378|152288|152386.4|152296.4|152375.2|152285.2|36
1650545700000|2022-04-21 12:55:00|152377.8|152287.8|152353.4|152263.4|152382|152292|152343.7|152253.7|35
1650545710000|2022-04-21 12:55:10|152345.8|152255.8|152348.7|152258.7|152349.1|152259.1|152342|152252|27
1650545720000|2022-04-21 12:55:20|152349.3|152259.3|152386.6|152296.6|152393.9|152303.9|152344.1|152254.1|34
1650545730000|2022-04-21 12:55:30|152385.1|152295.1|152388.7|152298.7|152390.6|152300.6|152383.9|152293.9|37
1650545740000|2022-04-21 12:55:40|152389.4|152299.4|152378.4|152288.4|152389.4|152299.4|152369.9|152279.9|30
1650545750000|2022-04-21 12:55:50|152378.6|152288.6|152375.9|152285.9|152380|152290|152363.2|152273.2|31
1650545760000|2022-04-21 12:56:00|152376.1|152286.1|152379|152289|152380.2|152290.2|152376.1|152286.1|27
1650545770000|2022-04-21 12:56:10|152379.6|152289.6|152380.8|152290.8|152380.8|152290.8|152374.5|152284.5|30
1650545780000|2022-04-21 12:56:20|152380|152290|152374.8|152284.8|152382.2|152292.2|152368.6|152278.6|33
1650545790000|2022-04-21 12:56:30|152374.4|152284.4|152378.5|152288.5|152382|152292|152372.9|152282.9|32
1650545800000|2022-04-21 12:56:40|152379|152289|152382|152292|152386.4|152296.4|152377.4|152287.4|35
1650545810000|2022-04-21 12:56:50|152385.5|152295.5|152383.2|152293.2|152388.9|152298.9|152381.9|152291.9|32
1650545820000|2022-04-21 12:57:00|152382.2|152292.2|152388.2|152298.2|152392.5|152302.5|152382.1|152292.1|32
1650545830000|2022-04-21 12:57:10|152387.7|152297.7|152378.4|152288.4|152387.7|152297.7|152375.8|152285.8|31
1650545840000|2022-04-21 12:57:20|152379.7|152289.7|152391|152301|152391.5|152301.5|152379.4|152289.4|30
1650545850000|2022-04-21 12:57:30|152391.8|152301.8|152428.7|152338.7|152428.8|152338.8|152384.3|152294.3|32
1650545860000|2022-04-21 12:57:40|152427|152337|152425|152335|152428|152338|152420.3|152330.3|26
1650545870000|2022-04-21 12:57:50|152425.4|152335.4|152425.7|152335.7|152429.5|152339.5|152425.4|152335.4|23
1650545880000|2022-04-21 12:58:00|152426.5|152336.5|152428.3|152338.3|152428.6|152338.6|152424.9|152334.9|24
1650545890000|2022-04-21 12:58:10|152429.3|152339.3|152439.6|152349.6|152446.9|152356.9|152427.5|152337.5|28
1650545900000|2022-04-21 12:58:20|152440.2|152350.2|152433.7|152343.7|152448.3|152358.3|152431.2|152341.2|30
1650545910000|2022-04-21 12:58:30|152434|152344|152434.9|152344.9|152435.6|152345.6|152433.1|152343.1|30
1650545920000|2022-04-21 12:58:40|152434.3|152344.3|152436.6|152346.6|152436.6|152346.6|152429.8|152339.8|31
1650545930000|2022-04-21 12:58:50|152436.1|152346.1|152370.1|152280.1|152436.1|152346.1|152369.7|152279.7|34
1650545940000|2022-04-21 12:59:00|152366.6|152276.6|152364.2|152274.2|152367.5|152277.5|152361.4|152271.4|25
1650545950000|2022-04-21 12:59:10|152361.9|152271.9|152358.2|152268.2|152363.6|152273.6|152354.5|152264.5|27
1650545960000|2022-04-21 12:59:20|152359|152269|152359.9|152269.9|152360.9|152270.9|152352.1|152262.1|27
1650545970000|2022-04-21 12:59:30|152359.6|152269.6|152357.7|152267.7|152360.3|152270.3|152357.1|152267.1|20
1650545980000|2022-04-21 12:59:40|152357.6|152267.6|152359.9|152269.9|152359.9|152269.9|152351.8|152261.8|25
1650545990000|2022-04-21 12:59:50|152359.8|152269.8|152364.4|152274.4|152367.6|152277.6|152359.8|152269.8|29
1650546000000|2022-04-21 13:00:00|152380.5|152290.5|152414.2|152324.2|152414.5|152324.5|152378.4|152288.4|31
1650546010000|2022-04-21 13:00:10|152416.6|152326.6|152408.5|152318.5|152416.6|152326.6|152408.3|152318.3|24
1650546020000|2022-04-21 13:00:20|152412.5|152322.5|152424|152334|152424|152334|152407|152317|26
1650546030000|2022-04-21 13:00:30|152422.4|152332.4|152417.9|152327.9|152422.7|152332.7|152403.8|152313.8|29
1650546040000|2022-04-21 13:00:40|152411.6|152321.6|152422.9|152332.9|152423.3|152333.3|152411.6|152321.6|23
1650546050000|2022-04-21 13:00:50|152422.5|152332.5|152424.4|152334.4|152424.4|152334.4|152421.4|152331.4|25
1650546060000|2022-04-21 13:01:00|152422.2|152332.2|152419.9|152329.9|152423.6|152333.6|152417.9|152327.9|23
1650546070000|2022-04-21 13:01:10|152420|152330|152409.7|152319.7|152421.4|152331.4|152409.7|152319.7|20
1650546080000|2022-04-21 13:01:20|152411.5|152321.5|152421.7|152331.7|152425.3|152335.3|152410.5|152320.5|23
1650546090000|2022-04-21 13:01:30|152421.8|152331.8|152425.1|152335.1|152427.2|152337.2|152420.7|152330.7|25
1650546100000|2022-04-21 13:01:40|152425.7|152335.7|152427.7|152337.7|152428.9|152338.9|152425.3|152335.3|19
1650546110000|2022-04-21 13:01:50|152427.8|152337.8|152430.4|152340.4|152431.9|152341.9|152427.8|152337.8|20
1650546120000|2022-04-21 13:02:00|152430.9|152340.9|152429.3|152339.3|152432.1|152342.1|152427.8|152337.8|20
1650546130000|2022-04-21 13:02:10|152430.1|152340.1|152430.6|152340.6|152430.8|152340.8|152426.5|152336.5|12
1650546140000|2022-04-21 13:02:20|152430.9|152340.9|152430.2|152340.2|152431.8|152341.8|152429.5|152339.5|18
1650546150000|2022-04-21 13:02:30|152431|152341|152428.1|152338.1|152431|152341|152423.5|152333.5|24
1650546160000|2022-04-21 13:02:40|152428|152338|152423.8|152333.8|152428.7|152338.7|152422.8|152332.8|20
1650546170000|2022-04-21 13:02:50|152420.2|152330.2|152425.4|152335.4|152425.4|152335.4|152412.2|152322.2|24
1650546180000|2022-04-21 13:03:00|152424.4|152334.4|152426.9|152336.9|152429.4|152339.4|152421.9|152331.9|19
1650546190000|2022-04-21 13:03:10|152428.6|152338.6|152420|152330|152428.6|152338.6|152419.1|152329.1|18
1650546200000|2022-04-21 13:03:20|152421|152331|152418.5|152328.5|152421.5|152331.5|152417.2|152327.2|20
1650546210000|2022-04-21 13:03:30|152418.6|152328.6|152419.4|152329.4|152419.7|152329.7|152418.1|152328.1|18
1650546220000|2022-04-21 13:03:40|152419.3|152329.3|152419.1|152329.1|152419.5|152329.5|152418.7|152328.7|15
1650546230000|2022-04-21 13:03:50|152419.6|152329.6|152418.6|152328.6|152420.4|152330.4|152418.5|152328.5|14
1650546240000|2022-04-21 13:04:00|152419.5|152329.5|152439|152349|152439|152349|152418|152328|31
1650546250000|2022-04-21 13:04:10|152438.9|152348.9|152464.1|152374.1|152466.7|152376.7|152438.1|152348.1|22
1650546260000|2022-04-21 13:04:20|152463.9|152373.9|152464.5|152374.5|152470.7|152380.7|152463.8|152373.8|18
1650546270000|2022-04-21 13:04:30|152462.6|152372.6|152504.3|152414.3|152507.8|152417.8|152460.5|152370.5|27
1650546280000|2022-04-21 13:04:40|152507.4|152417.4|152506|152416|152507.4|152417.4|152504.1|152414.1|23
1650546290000|2022-04-21 13:04:50|152506.5|152416.5|152501.5|152411.5|152506.5|152416.5|152501.2|152411.2|17
1650546300000|2022-04-21 13:05:00|152501.6|152411.6|152476.4|152386.4|152501.6|152411.6|152470.8|152380.8|24
1650546310000|2022-04-21 13:05:10|152476.2|152386.2|152513.6|152423.6|152513.6|152423.6|152473.9|152383.9|26
1650546320000|2022-04-21 13:05:20|152509.8|152419.8|152503.3|152413.3|152514|152424|152491.4|152401.4|25
1650546330000|2022-04-21 13:05:30|152501.2|152411.2|152483.6|152393.6|152507.4|152417.4|152477|152387|28
1650546340000|2022-04-21 13:05:40|152483.7|152393.7|152484.8|152394.8|152487.2|152397.2|152482|152392|22
1650546350000|2022-04-21 13:05:50|152485.4|152395.4|152480.5|152390.5|152485.4|152395.4|152477.5|152387.5|19
1650546360000|2022-04-21 13:06:00|152479.9|152389.9|152478.4|152388.4|152480.8|152390.8|152477.8|152387.8|20
1650546370000|2022-04-21 13:06:10|152478.3|152388.3|152482.5|152392.5|152482.5|152392.5|152469|152379|23
1650546380000|2022-04-21 13:06:20|152482.3|152392.3|152482.5|152392.5|152483|152393|152476.2|152386.2|18
1650546390000|2022-04-21 13:06:30|152482|152392|152488.8|152398.8|152491|152401|152480.9|152390.9|25
1650546400000|2022-04-21 13:06:40|152488.3|152398.3|152517.4|152427.4|152518.9|152428.9|152488.3|152398.3|27
1650546410000|2022-04-21 13:06:50|152518.3|152428.3|152514|152424|152521.3|152431.3|152509.9|152419.9|30
1650546420000|2022-04-21 13:07:00|152514.6|152424.6|152513.2|152423.2|152516.2|152426.2|152509.1|152419.1|23
1650546430000|2022-04-21 13:07:10|152507.9|152417.9|152516.3|152426.3|152516.8|152426.8|152507.9|152417.9|33
1650546440000|2022-04-21 13:07:20|152515.8|152425.8|152505.3|152415.3|152515.9|152425.9|152501.7|152411.7|25
1650546450000|2022-04-21 13:07:30|152502.9|152412.9|152505.6|152415.6|152506|152416|152502.7|152412.7|21
1650546460000|2022-04-21 13:07:40|152506|152416|152505.2|152415.2|152506.8|152416.8|152504.7|152414.7|24
1650546470000|2022-04-21 13:07:50|152504.7|152414.7|152508.1|152418.1|152509.3|152419.3|152504.4|152414.4|24
1650546480000|2022-04-21 13:08:00|152507.5|152417.5|152510.8|152420.8|152512|152422|152503.4|152413.4|22
1650546490000|2022-04-21 13:08:10|152510.1|152420.1|152575.9|152485.9|152604.4|152514.4|152506.3|152416.3|30
1650546500000|2022-04-21 13:08:20|152573|152483|152567.8|152477.8|152580.1|152490.1|152563.1|152473.1|36
1650546510000|2022-04-21 13:08:30|152567.9|152477.9|152577.6|152487.6|152577.6|152487.6|152566.9|152476.9|29
1650546520000|2022-04-21 13:08:40|152583.6|152493.6|152606.4|152516.4|152615.8|152525.8|152583|152493|38
1650546530000|2022-04-21 13:08:50|152604.1|152514.1|152578.3|152488.3|152607.7|152517.7|152575.6|152485.6|37
1650546540000|2022-04-21 13:09:00|152584.1|152494.1|152594.2|152504.2|152596.2|152506.2|152581|152491|36
1650546550000|2022-04-21 13:09:10|152595.7|152505.7|152616.4|152526.4|152616.4|152526.4|152590.4|152500.4|34
1650546560000|2022-04-21 13:09:20|152614.2|152524.2|152606.6|152516.6|152620.9|152530.9|152600.1|152510.1|38
1650546570000|2022-04-21 13:09:30|152618.8|152528.8|152689.2|152599.2|152691.2|152601.2|152618.8|152528.8|36
1650546580000|2022-04-21 13:09:40|152690.2|152600.2|152694.1|152604.1|152704.5|152614.5|152681.2|152591.2|37
1650546590000|2022-04-21 13:09:50|152692.8|152602.8|152671.1|152581.1|152709.7|152619.7|152668.6|152578.6|36
1650546600000|2022-04-21 13:10:00|152671.2|152581.2|152671.4|152581.4|152671.8|152581.8|152668.5|152578.5|29
1650546610000|2022-04-21 13:10:10|152671.6|152581.6|152675.2|152585.2|152677|152587|152669.8|152579.8|26
1650546620000|2022-04-21 13:10:20|152672.3|152582.3|152655.6|152565.6|152674.7|152584.7|152647.1|152557.1|35
1650546630000|2022-04-21 13:10:30|152659.1|152569.1|152560.3|152470.3|152660.1|152570.1|152543|152453|37
1650546640000|2022-04-21 13:10:40|152565.1|152475.1|152565.2|152475.2|152570.8|152480.8|152562.5|152472.5|35
1650546650000|2022-04-21 13:10:50|152565.1|152475.1|152573|152483|152573|152483|152565.1|152475.1|35
1650546660000|2022-04-21 13:11:00|152575.6|152485.6|152619.7|152529.7|152621.2|152531.2|152569.1|152479.1|30
1650546670000|2022-04-21 13:11:10|152618.3|152528.3|152605.5|152515.5|152620.2|152530.2|152605.2|152515.2|35
1650546680000|2022-04-21 13:11:20|152612.8|152522.8|152613.6|152523.6|152614.9|152524.9|152608.8|152518.8|32
1650546690000|2022-04-21 13:11:30|152614.3|152524.3|152635.5|152545.5|152638.1|152548.1|152612.2|152522.2|31
1650546700000|2022-04-21 13:11:40|152634.6|152544.6|152645.4|152555.4|152648.2|152558.2|152634.6|152544.6|34
1650546710000|2022-04-21 13:11:50|152645.2|152555.2|152624.4|152534.4|152647.2|152557.2|152618.2|152528.2|32
1650546720000|2022-04-21 13:12:00|152623.6|152533.6|152622.3|152532.3|152630.2|152540.2|152619.5|152529.5|35
1650546730000|2022-04-21 13:12:10|152624.7|152534.7|152624.9|152534.9|152628.1|152538.1|152622|152532|32
1650546740000|2022-04-21 13:12:20|152624.8|152534.8|152633.2|152543.2|152638.3|152548.3|152624.8|152534.8|33
1650546750000|2022-04-21 13:12:30|152632.7|152542.7|152619|152529|152637.5|152547.5|152617.7|152527.7|37
1650546760000|2022-04-21 13:12:40|152622.3|152532.3|152635.8|152545.8|152642.1|152552.1|152617.2|152527.2|37
1650546770000|2022-04-21 13:12:50|152636.4|152546.4|152671.2|152581.2|152673|152583|152634.9|152544.9|36
1650546780000|2022-04-21 13:13:00|152671.4|152581.4|152674.5|152584.5|152678.3|152588.3|152665.4|152575.4|32
1650546790000|2022-04-21 13:13:10|152672.5|152582.5|152674.7|152584.7|152674.9|152584.9|152670.1|152580.1|23
1650546800000|2022-04-21 13:13:20|152673.4|152583.4|152667.4|152577.4|152674.6|152584.6|152665.7|152575.7|28
1650546810000|2022-04-21 13:13:30|152669.3|152579.3|152669.2|152579.2|152669.9|152579.9|152665.1|152575.1|31
1650546820000|2022-04-21 13:13:40|152672|152582|152667.9|152577.9|152675.7|152585.7|152663|152573|28
1650546830000|2022-04-21 13:13:50|152665.8|152575.8|152666.3|152576.3|152670.3|152580.3|152664.5|152574.5|27
1650546840000|2022-04-21 13:14:00|152667.2|152577.2|152667.4|152577.4|152667.5|152577.5|152665.1|152575.1|27
1650546850000|2022-04-21 13:14:10|152667.5|152577.5|152679|152589|152688.7|152598.7|152667.5|152577.5|27
1650546860000|2022-04-21 13:14:20|152681.3|152591.3|152678.6|152588.6|152683.2|152593.2|152672.3|152582.3|31
1650546870000|2022-04-21 13:14:30|152678.4|152588.4|152672.1|152582.1|152678.4|152588.4|152668.7|152578.7|34
1650546880000|2022-04-21 13:14:40|152668.8|152578.8|152675.9|152585.9|152678.8|152588.8|152668.8|152578.8|31
1650546890000|2022-04-21 13:14:50|152674.5|152584.5|152681.9|152591.9|152683|152593|152669.7|152579.7|35
1650546900000|2022-04-21 13:15:00|152679.8|152589.8|152665|152575|152679.8|152589.8|152654.9|152564.9|26
1650546910000|2022-04-21 13:15:10|152664.8|152574.8|152664.3|152574.3|152666.5|152576.5|152662.9|152572.9|27
1650546920000|2022-04-21 13:15:20|152660|152570|152662.4|152572.4|152664.5|152574.5|152660|152570|19
1650546930000|2022-04-21 13:15:30|152661.9|152571.9|152653.2|152563.2|152666|152576|152653.2|152563.2|27
1650546940000|2022-04-21 13:15:40|152653.3|152563.3|152671.1|152581.1|152671.1|152581.1|152651.3|152561.3|31
1650546950000|2022-04-21 13:15:50|152668.3|152578.3|152664.2|152574.2|152670.8|152580.8|152659.1|152569.1|28
1650546960000|2022-04-21 13:16:00|152663.8|152573.8|152667|152577|152667.2|152577.2|152662.4|152572.4|23
1650546970000|2022-04-21 13:16:10|152666.6|152576.6|152667.1|152577.1|152667.8|152577.8|152666|152576|16
1650546980000|2022-04-21 13:16:20|152667.7|152577.7|152665.3|152575.3|152667.7|152577.7|152663.5|152573.5|16
1650546990000|2022-04-21 13:16:30|152664.2|152574.2|152668|152578|152668.6|152578.6|152661|152571|30
1650547000000|2022-04-21 13:16:40|152668.3|152578.3|152672.9|152582.9|152679.8|152589.8|152668.3|152578.3|27
1650547010000|2022-04-21 13:16:50|152673.9|152583.9|152669.7|152579.7|152674.3|152584.3|152662.1|152572.1|20
1650547020000|2022-04-21 13:17:00|152670|152580|152671.7|152581.7|152672.4|152582.4|152669.7|152579.7|23
1650547030000|2022-04-21 13:17:10|152670.6|152580.6|152664.7|152574.7|152672.7|152582.7|152662.7|152572.7|31
1650547040000|2022-04-21 13:17:20|152665.9|152575.9|152661.2|152571.2|152666|152576|152659.6|152569.6|30
1650547050000|2022-04-21 13:17:30|152660.9|152570.9|152659.4|152569.4|152663|152573|152657.8|152567.8|30
1650547060000|2022-04-21 13:17:40|152658.6|152568.6|152661.3|152571.3|152661.7|152571.7|152656.8|152566.8|28
1650547070000|2022-04-21 13:17:50|152656.9|152566.9|152662.3|152572.3|152664.7|152574.7|152654.3|152564.3|35
1650547080000|2022-04-21 13:18:00|152658.3|152568.3|152620.7|152530.7|152662.6|152572.6|152618.9|152528.9|30
1650547090000|2022-04-21 13:18:10|152620.5|152530.5|152621|152531|152622.3|152532.3|152619.9|152529.9|30
1650547100000|2022-04-21 13:18:20|152621.1|152531.1|152625|152535|152625|152535|152617.9|152527.9|29
1650547110000|2022-04-21 13:18:30|152624.3|152534.3|152623.7|152533.7|152626.7|152536.7|152623.7|152533.7|34
1650547120000|2022-04-21 13:18:40|152623.5|152533.5|152624.4|152534.4|152624.7|152534.7|152620.4|152530.4|31
1650547130000|2022-04-21 13:18:50|152625.6|152535.6|152626.8|152536.8|152639.9|152549.9|152625.1|152535.1|27
1650547140000|2022-04-21 13:19:00|152630.2|152540.2|152635.9|152545.9|152637.6|152547.6|152626.1|152536.1|33
1650547150000|2022-04-21 13:19:10|152636.5|152546.5|152636.9|152546.9|152639.9|152549.9|152630.7|152540.7|26
1650547160000|2022-04-21 13:19:20|152634.9|152544.9|152716.5|152626.5|152726|152636|152633.3|152543.3|33
1650547170000|2022-04-21 13:19:30|152718.5|152628.5|152710.5|152620.5|152719.5|152629.5|152710.5|152620.5|25
1650547180000|2022-04-21 13:19:40|152710.1|152620.1|152677.1|152587.1|152714.7|152624.7|152674.3|152584.3|32
1650547190000|2022-04-21 13:19:50|152678.4|152588.4|152676.6|152586.6|152680.1|152590.1|152675.2|152585.2|36
1650547200000|2022-04-21 13:20:00|152677.5|152587.5|152768|152678|152769|152679|152677.4|152587.4|39
1650547210000|2022-04-21 13:20:10|152767.9|152677.9|152771.5|152681.5|152772.6|152682.6|152767.9|152677.9|23
1650547220000|2022-04-21 13:20:20|152771|152681|152791.5|152701.5|152792.8|152702.8|152769.6|152679.6|30
1650547230000|2022-04-21 13:20:30|152792.7|152702.7|152792.2|152702.2|152809.4|152719.4|152786.5|152696.5|32
1650547240000|2022-04-21 13:20:40|152788.3|152698.3|152806.9|152716.9|152819.9|152729.9|152787.2|152697.2|34
1650547250000|2022-04-21 13:20:50|152807.6|152717.6|152758.6|152668.6|152807.6|152717.6|152758.6|152668.6|29
1650547260000|2022-04-21 13:21:00|152755.6|152665.6|152762.8|152672.8|152763|152673|152751.1|152661.1|23
1650547270000|2022-04-21 13:21:10|152762.6|152672.6|152761.8|152671.8|152762.6|152672.6|152757.7|152667.7|30
1650547280000|2022-04-21 13:21:20|152762|152672|152761.1|152671.1|152764.3|152674.3|152754.4|152664.4|19
1650547290000|2022-04-21 13:21:30|152762.1|152672.1|152762.8|152672.8|152763.8|152673.8|152759.7|152669.7|24
1650547300000|2022-04-21 13:21:40|152763.3|152673.3|152760.6|152670.6|152770.5|152680.5|152752.9|152662.9|27
1650547310000|2022-04-21 13:21:50|152754.6|152664.6|152761.2|152671.2|152761.2|152671.2|152752.7|152662.7|27
1650547320000|2022-04-21 13:22:00|152759.9|152669.9|152761.2|152671.2|152769.7|152679.7|152755.3|152665.3|32
1650547330000|2022-04-21 13:22:10|152762.6|152672.6|152764.1|152674.1|152764.1|152674.1|152758.4|152668.4|21
1650547340000|2022-04-21 13:22:20|152764.6|152674.6|152767.6|152677.6|152771.8|152681.8|152759.8|152669.8|28
1650547350000|2022-04-21 13:22:30|152767.8|152677.8|152760.5|152670.5|152769.2|152679.2|152755|152665|16
1650547360000|2022-04-21 13:22:40|152759.3|152669.3|152761.1|152671.1|152767.1|152677.1|152757.5|152667.5|20
1650547370000|2022-04-21 13:22:50|152763.2|152673.2|152758.3|152668.3|152763.2|152673.2|152753.2|152663.2|36
1650547380000|2022-04-21 13:23:00|152755.9|152665.9|152763.4|152673.4|152765.1|152675.1|152754.6|152664.6|26
1650547390000|2022-04-21 13:23:10|152763.6|152673.6|152764|152674|152764|152674|152762.3|152672.3|16
1650547400000|2022-04-21 13:23:20|152761.6|152671.6|152770.7|152680.7|152772.1|152682.1|152758.6|152668.6|31
1650547410000|2022-04-21 13:23:30|152769.6|152679.6|152765.5|152675.5|152770.7|152680.7|152760.4|152670.4|21
1650547420000|2022-04-21 13:23:40|152765.4|152675.4|152778.3|152688.3|152778.8|152688.8|152760.4|152670.4|26
1650547430000|2022-04-21 13:23:50|152775.7|152685.7|152817.2|152727.2|152817.2|152727.2|152771.3|152681.3|26
1650547440000|2022-04-21 13:24:00|152817|152727|152829.9|152739.9|152830.2|152740.2|152817|152727|25
1650547450000|2022-04-21 13:24:10|152827.3|152737.3|152823.5|152733.5|152841.8|152751.8|152821.8|152731.8|26
1650547460000|2022-04-21 13:24:20|152824.2|152734.2|152835.7|152745.7|152840.9|152750.9|152820.2|152730.2|26
1650547470000|2022-04-21 13:24:30|152835.4|152745.4|152835|152745|152841.5|152751.5|152832.2|152742.2|17
1650547480000|2022-04-21 13:24:40|152834.9|152744.9|152831.8|152741.8|152849.4|152759.4|152830.3|152740.3|31
1650547490000|2022-04-21 13:24:50|152832.2|152742.2|152827.8|152737.8|152832.2|152742.2|152827.8|152737.8|29
1650547500000|2022-04-21 13:25:00|152828.6|152738.6|152794.8|152704.8|152833.2|152743.2|152791|152701|36
1650547510000|2022-04-21 13:25:10|152797.7|152707.7|152853.4|152763.4|152854.7|152764.7|152797.7|152707.7|36
1650547520000|2022-04-21 13:25:20|152854|152764|152850.8|152760.8|152856.8|152766.8|152850.8|152760.8|23
1650547530000|2022-04-21 13:25:30|152851.5|152761.5|152854.5|152764.5|152855.3|152765.3|152851.3|152761.3|26
1650547540000|2022-04-21 13:25:40|152854.9|152764.9|152850.2|152760.2|152855.4|152765.4|152848.1|152758.1|22
1650547550000|2022-04-21 13:25:50|152849.9|152759.9|152848.9|152758.9|152849.9|152759.9|152845.1|152755.1|17
1650547560000|2022-04-21 13:26:00|152849|152759|152832.2|152742.2|152849.2|152759.2|152826.6|152736.6|28
1650547570000|2022-04-21 13:26:10|152828.9|152738.9|152829.8|152739.8|152830|152740|152823.5|152733.5|25
1650547580000|2022-04-21 13:26:20|152828.5|152738.5|152827.3|152737.3|152830.9|152740.9|152827|152737|18
1650547590000|2022-04-21 13:26:30|152828|152738|152822.9|152732.9|152829.4|152739.4|152822.4|152732.4|18
1650547600000|2022-04-21 13:26:40|152822|152732|152817.1|152727.1|152822|152732|152813.5|152723.5|24
1650547610000|2022-04-21 13:26:50|152818.6|152728.6|152838.1|152748.1|152839.7|152749.7|152818.6|152728.6|22
1650547620000|2022-04-21 13:27:00|152840.4|152750.4|152814.1|152724.1|152840.4|152750.4|152814.1|152724.1|28
1650547630000|2022-04-21 13:27:10|152817.2|152727.2|152831.3|152741.3|152839.6|152749.6|152813.1|152723.1|22
1650547640000|2022-04-21 13:27:20|152828.1|152738.1|152833.9|152743.9|152838.2|152748.2|152825.1|152735.1|19
1650547650000|2022-04-21 13:27:30|152834.2|152744.2|152854|152764|152859.1|152769.1|152831.9|152741.9|29
1650547660000|2022-04-21 13:27:40|152853.1|152763.1|152848.7|152758.7|152859.3|152769.3|152847.3|152757.3|26
1650547670000|2022-04-21 13:27:50|152847.1|152757.1|152849.3|152759.3|152850.3|152760.3|152846.4|152756.4|21
1650547680000|2022-04-21 13:28:00|152850|152760|152855|152765|152857.8|152767.8|152848.4|152758.4|25
1650547690000|2022-04-21 13:28:10|152855.9|152765.9|152857.2|152767.2|152858.8|152768.8|152854.3|152764.3|15
1650547700000|2022-04-21 13:28:20|152857|152767|152856.1|152766.1|152859.2|152769.2|152856.1|152766.1|17
1650547710000|2022-04-21 13:28:30|152857.2|152767.2|152876.7|152786.7|152877.3|152787.3|152857.2|152767.2|27
1650547720000|2022-04-21 13:28:40|152875.3|152785.3|152874|152784|152880|152790|152868.9|152778.9|24
1650547730000|2022-04-21 13:28:50|152874.3|152784.3|152853|152763|152876.8|152786.8|152852.8|152762.8|30
1650547740000|2022-04-21 13:29:00|152853.4|152763.4|152871.9|152781.9|152872.4|152782.4|152852.9|152762.9|36
1650547750000|2022-04-21 13:29:10|152869.5|152779.5|152859.5|152769.5|152869.5|152779.5|152856.5|152766.5|28
1650547760000|2022-04-21 13:29:20|152857.4|152767.4|152858.1|152768.1|152860.7|152770.7|152854.3|152764.3|27
1650547770000|2022-04-21 13:29:30|152857|152767|152856.5|152766.5|152860|152770|152850.6|152760.6|28
1650547780000|2022-04-21 13:29:40|152859.5|152769.5|152843.9|152753.9|152867|152777|152835.1|152745.1|27
1650547790000|2022-04-21 13:29:50|152859.5|152769.5|152872.5|152782.5|152875.2|152785.2|152859.5|152769.5|23
1650547800000|2022-04-21 13:30:00|152872.8|152782.8|152886.4|152796.4|152889.9|152799.9|152870.2|152780.2|25
1650547810000|2022-04-21 13:30:10|152895.4|152805.4|152967.2|152877.2|152973|152883|152895.4|152805.4|23
1650547820000|2022-04-21 13:30:20|152966.4|152876.4|152959.5|152869.5|152969.8|152879.8|152955.6|152865.6|28
1650547830000|2022-04-21 13:30:30|152958.3|152868.3|152944.5|152854.5|152972.5|152882.5|152933.6|152843.6|28
1650547840000|2022-04-21 13:30:40|152942.8|152852.8|152936.5|152846.5|152960.2|152870.2|152934.3|152844.3|26
1650547850000|2022-04-21 13:30:50|152941.1|152851.1|152917.6|152827.6|152942.2|152852.2|152916.6|152826.6|24
1650547860000|2022-04-21 13:31:00|152915.9|152825.9|152906.8|152816.8|152915.9|152825.9|152900.8|152810.8|21
1650547870000|2022-04-21 13:31:10|152910.9|152820.9|152917.7|152827.7|152928.3|152838.3|152910|152820|26
1650547880000|2022-04-21 13:31:20|152916.5|152826.5|152928.6|152838.6|152932.6|152842.6|152916.5|152826.5|24
1650547890000|2022-04-21 13:31:30|152926.8|152836.8|152921.5|152831.5|152926.8|152836.8|152916.4|152826.4|23
1650547900000|2022-04-21 13:31:40|152927|152837|152972.3|152882.3|152972.3|152882.3|152926.3|152836.3|26
1650547910000|2022-04-21 13:31:50|152967.6|152877.6|152973.8|152883.8|152975|152885|152967.6|152877.6|18
1650547920000|2022-04-21 13:32:00|152970.6|152880.6|152971|152881|152971|152881|152966.3|152876.3|16
1650547930000|2022-04-21 13:32:10|152971.5|152881.5|153020.7|152930.7|153022.8|152932.8|152969.7|152879.7|20
1650547940000|2022-04-21 13:32:20|153021.5|152931.5|152990.7|152900.7|153023.2|152933.2|152975.5|152885.5|22
1650547950000|2022-04-21 13:32:30|152999.1|152909.1|152979.2|152889.2|153000|152910|152962.9|152872.9|19
1650547960000|2022-04-21 13:32:40|152984.2|152894.2|152996|152906|153004.7|152914.7|152976.9|152886.9|23
1650547970000|2022-04-21 13:32:50|152994.8|152904.8|152999.6|152909.6|152999.7|152909.7|152993.8|152903.8|21
1650547980000|2022-04-21 13:33:00|152999.3|152909.3|152974|152884|153001.7|152911.7|152964.1|152874.1|21
1650547990000|2022-04-21 13:33:10|152977.3|152887.3|152972.9|152882.9|152977.3|152887.3|152971.1|152881.1|16
1650548000000|2022-04-21 13:33:20|152972.2|152882.2|152969.3|152879.3|152972.6|152882.6|152967.7|152877.7|20
1650548010000|2022-04-21 13:33:30|152968.4|152878.4|152969.9|152879.9|152971.1|152881.1|152966|152876|21
1650548020000|2022-04-21 13:33:40|152970.3|152880.3|152973.1|152883.1|152975.3|152885.3|152970.3|152880.3|17
1650548030000|2022-04-21 13:33:50|152972.5|152882.5|152976.6|152886.6|152976.6|152886.6|152971.8|152881.8|17
1650548040000|2022-04-21 13:34:00|152972.3|152882.3|152989.8|152899.8|152989.8|152899.8|152972.3|152882.3|22
1650548050000|2022-04-21 13:34:10|152986.7|152896.7|152988.2|152898.2|152989.2|152899.2|152985.5|152895.5|17
1650548060000|2022-04-21 13:34:20|152987.8|152897.8|153012.5|152922.5|153013.7|152923.7|152985.6|152895.6|22
1650548070000|2022-04-21 13:34:30|153012.8|152922.8|153009|152919|153014.7|152924.7|152992.1|152902.1|22
1650548080000|2022-04-21 13:34:40|153010.5|152920.5|153018.9|152928.9|153026.7|152936.7|153009.9|152919.9|22
1650548090000|2022-04-21 13:34:50|153017|152927|153024.7|152934.7|153030.8|152940.8|153017|152927|22
1650548100000|2022-04-21 13:35:00|153023|152933|153028.3|152938.3|153034.6|152944.6|153021|152931|24
1650548110000|2022-04-21 13:35:10|153027.5|152937.5|153028.5|152938.5|153030.1|152940.1|153023.5|152933.5|26
1650548120000|2022-04-21 13:35:20|153031.3|152941.3|153028.4|152938.4|153031.3|152941.3|153026.5|152936.5|17
1650548130000|2022-04-21 13:35:30|153028.3|152938.3|153028.6|152938.6|153030.3|152940.3|153025.9|152935.9|18
1650548140000|2022-04-21 13:35:40|153028.3|152938.3|153028.4|152938.4|153029.1|152939.1|153024.5|152934.5|18
1650548150000|2022-04-21 13:35:50|153028.1|152938.1|153029.4|152939.4|153036.5|152946.5|153023.2|152933.2|23
1650548160000|2022-04-21 13:36:00|153029.3|152939.3|153027.6|152937.6|153032|152942|153021.9|152931.9|23
1650548170000|2022-04-21 13:36:10|153027.3|152937.3|153035.2|152945.2|153035.2|152945.2|153026.4|152936.4|22
1650548180000|2022-04-21 13:36:20|153031.9|152941.9|153067.5|152977.5|153071|152981|153031.9|152941.9|19
1650548190000|2022-04-21 13:36:30|153066.3|152976.3|153143.6|153053.6|153147.3|153057.3|153066.3|152976.3|26
1650548200000|2022-04-21 13:36:40|153143.7|153053.7|153137.8|153047.8|153143.7|153053.7|153136.6|153046.6|26
1650548210000|2022-04-21 13:36:50|153136.6|153046.6|153141|153051|153146.4|153056.4|153136.6|153046.6|26
1650548220000|2022-04-21 13:37:00|153141.3|153051.3|153145.9|153055.9|153145.9|153055.9|153141.2|153051.2|26
1650548230000|2022-04-21 13:37:10|153163.2|153073.2|153167.3|153077.3|153176.4|153086.4|153163.2|153073.2|26
1650548240000|2022-04-21 13:37:20|153167.2|153077.2|153196.5|153106.5|153198.7|153108.7|153164.1|153074.1|26
1650548250000|2022-04-21 13:37:30|153189.7|153099.7|153105.1|153015.1|153189.7|153099.7|153100.3|153010.3|27
1650548260000|2022-04-21 13:37:40|153102.2|153012.2|153196.2|153106.2|153196.8|153106.8|153102.2|153012.2|29
1650548270000|2022-04-21 13:37:50|153195.7|153105.7|153204.1|153114.1|153207.9|153117.9|153194.4|153104.4|27
1650548280000|2022-04-21 13:38:00|153206.1|153116.1|153204.4|153114.4|153206.2|153116.2|153200.9|153110.9|24
1650548290000|2022-04-21 13:38:10|153203.8|153113.8|153210.5|153120.5|153214.4|153124.4|153203.2|153113.2|29
1650548300000|2022-04-21 13:38:20|153213.7|153123.7|153216.7|153126.7|153218.1|153128.1|153210.2|153120.2|28
1650548310000|2022-04-21 13:38:30|153214.9|153124.9|153234.7|153144.7|153261.9|153171.9|153211.6|153121.6|23
1650548320000|2022-04-21 13:38:40|153237|153147|153259.7|153169.7|153262.4|153172.4|153237|153147|26
1650548330000|2022-04-21 13:38:50|153256.6|153166.6|153245.4|153155.4|153261.3|153171.3|153238.9|153148.9|29
1650548340000|2022-04-21 13:39:00|153245.5|153155.5|153247.5|153157.5|153259.7|153169.7|153245.5|153155.5|26
1650548350000|2022-04-21 13:39:10|153246.1|153156.1|153185.2|153095.2|153246.1|153156.1|153148.6|153058.6|29
1650548360000|2022-04-21 13:39:20|153186.3|153096.3|153172.3|153082.3|153186.6|153096.6|153166.9|153076.9|22
1650548370000|2022-04-21 13:39:30|153173.5|153083.5|153157.3|153067.3|153173.5|153083.5|153155|153065|23
1650548380000|2022-04-21 13:39:40|153157.2|153067.2|153136.9|153046.9|153173.8|153083.8|153136.9|153046.9|24
1650548390000|2022-04-21 13:39:50|153122.3|153032.3|153115.5|153025.5|153125.8|153035.8|153114.5|153024.5|24
1650548400000|2022-04-21 13:40:00|153113.5|153023.5|153172.8|153082.8|153183.4|153093.4|153107.9|153017.9|28
1650548410000|2022-04-21 13:40:10|153170.1|153080.1|153180|153090|153187.3|153097.3|153168.8|153078.8|25
1650548420000|2022-04-21 13:40:20|153180.6|153090.6|153184.5|153094.5|153187.9|153097.9|153177.6|153087.6|28
1650548430000|2022-04-21 13:40:30|153164.1|153074.1|153168.5|153078.5|153168.7|153078.7|153157.6|153067.6|27
1650548440000|2022-04-21 13:40:40|153168.8|153078.8|153163|153073|153170.5|153080.5|153158.5|153068.5|27
1650548450000|2022-04-21 13:40:50|153153.3|153063.3|153148.4|153058.4|153153.3|153063.3|153143|153053|27
1650548460000|2022-04-21 13:41:00|153149.2|153059.2|153172.8|153082.8|153174.9|153084.9|153148.2|153058.2|26
1650548470000|2022-04-21 13:41:10|153150.5|153060.5|153146|153056|153165.5|153075.5|153143.5|153053.5|26
1650548480000|2022-04-21 13:41:20|153145.8|153055.8|153139.5|153049.5|153149.3|153059.3|153133.7|153043.7|21
1650548490000|2022-04-21 13:41:30|153143.5|153053.5|153142|153052|153146.7|153056.7|153142|153052|26
1650548500000|2022-04-21 13:41:40|153142.8|153052.8|153138.7|153048.7|153142.8|153052.8|153130.1|153040.1|25
1650548510000|2022-04-21 13:41:50|153139.4|153049.4|153137.9|153047.9|153141.1|153051.1|153137.7|153047.7|26
1650548520000|2022-04-21 13:42:00|153139.2|153049.2|153152.5|153062.5|153156.5|153066.5|153115|153025|28
1650548530000|2022-04-21 13:42:10|153152.7|153062.7|153123.4|153033.4|153152.7|153062.7|153123|153033|26
1650548540000|2022-04-21 13:42:20|153123.8|153033.8|153137.4|153047.4|153140.6|153050.6|153123.2|153033.2|25
1650548550000|2022-04-21 13:42:30|153137.2|153047.2|153135.9|153045.9|153137.6|153047.6|153134.7|153044.7|22
1650548560000|2022-04-21 13:42:40|153137.9|153047.9|153137.6|153047.6|153140.9|153050.9|153132.2|153042.2|26
1650548570000|2022-04-21 13:42:50|153131.9|153041.9|153124.2|153034.2|153132.7|153042.7|153120.9|153030.9|28
1650548580000|2022-04-21 13:43:00|153123.4|153033.4|153128.1|153038.1|153129.5|153039.5|153119.3|153029.3|28
1650548590000|2022-04-21 13:43:10|153127.4|153037.4|153124|153034|153128.4|153038.4|153120.5|153030.5|26
1650548600000|2022-04-21 13:43:20|153122.3|153032.3|153126.9|153036.9|153129.4|153039.4|153121.6|153031.6|24
1650548610000|2022-04-21 13:43:30|153119.1|153029.1|153127.8|153037.8|153130.7|153040.7|153119.1|153029.1|24
1650548620000|2022-04-21 13:43:40|153128.3|153038.3|153130.5|153040.5|153132.3|153042.3|153127.6|153037.6|17
1650548630000|2022-04-21 13:43:50|153130.8|153040.8|153125.2|153035.2|153132.9|153042.9|153123.5|153033.5|25
1650548640000|2022-04-21 13:44:00|153128.1|153038.1|153140.8|153050.8|153142.9|153052.9|153128.1|153038.1|24
1650548650000|2022-04-21 13:44:10|153139.8|153049.8|153138.3|153048.3|153144.4|153054.4|153122.7|153032.7|26
1650548660000|2022-04-21 13:44:20|153139.7|153049.7|153145.6|153055.6|153145.6|153055.6|153131.8|153041.8|24
1650548670000|2022-04-21 13:44:30|153141.1|153051.1|153137.8|153047.8|153143.3|153053.3|153135.4|153045.4|28
1650548680000|2022-04-21 13:44:40|153136.2|153046.2|153142.2|153052.2|153142.9|153052.9|153134|153044|26
1650548690000|2022-04-21 13:44:50|153140|153050|153129.1|153039.1|153140.9|153050.9|153128.3|153038.3|25
1650548700000|2022-04-21 13:45:00|153130.2|153040.2|153141.8|153051.8|153143.5|153053.5|153128.8|153038.8|22
1650548710000|2022-04-21 13:45:10|153143.1|153053.1|153175.4|153085.4|153178.8|153088.8|153141|153051|25
1650548720000|2022-04-21 13:45:20|153173.9|153083.9|153135.2|153045.2|153173.9|153083.9|153130|153040|23
1650548730000|2022-04-21 13:45:30|153136.2|153046.2|153151.8|153061.8|153151.8|153061.8|153133.1|153043.1|20
1650548740000|2022-04-21 13:45:40|153152.6|153062.6|153156.5|153066.5|153159.1|153069.1|153150.4|153060.4|27
1650548750000|2022-04-21 13:45:50|153158.3|153068.3|153149.5|153059.5|153158.3|153068.3|153143.4|153053.4|20
1650548760000|2022-04-21 13:46:00|153150|153060|153159.4|153069.4|153163.5|153073.5|153148.1|153058.1|18
1650548770000|2022-04-21 13:46:10|153172.1|153082.1|153207.1|153117.1|153231.1|153141.1|153171.3|153081.3|28
1650548780000|2022-04-21 13:46:20|153237|153147|153257.8|153167.8|153262.5|153172.5|153237|153147|29
1650548790000|2022-04-21 13:46:30|153258.2|153168.2|153260.1|153170.1|153263.1|153173.1|153257.5|153167.5|23
1650548800000|2022-04-21 13:46:40|153260.5|153170.5|153258.7|153168.7|153260.5|153170.5|153257.8|153167.8|24
1650548810000|2022-04-21 13:46:50|153258.8|153168.8|153261.8|153171.8|153264|153174|153256.6|153166.6|26
1650548820000|2022-04-21 13:47:00|153260.6|153170.6|153262.5|153172.5|153266.3|153176.3|153260.6|153170.6|28
1650548830000|2022-04-21 13:47:10|153263.4|153173.4|153264.8|153174.8|153269.3|153179.3|153260|153170|21
1650548840000|2022-04-21 13:47:20|153261.8|153171.8|153262.1|153172.1|153267.6|153177.6|153261.6|153171.6|21
1650548850000|2022-04-21 13:47:30|153260.9|153170.9|153260.5|153170.5|153261.6|153171.6|153251.1|153161.1|22
1650548860000|2022-04-21 13:47:40|153259.8|153169.8|153252.4|153162.4|153259.8|153169.8|153251.7|153161.7|22
1650548870000|2022-04-21 13:47:50|153253.7|153163.7|153257.4|153167.4|153259.1|153169.1|153252.8|153162.8|24
1650548880000|2022-04-21 13:48:00|153255.8|153165.8|153244.2|153154.2|153257.6|153167.6|153244.2|153154.2|20
1650548890000|2022-04-21 13:48:10|153240.9|153150.9|153257.1|153167.1|153257.1|153167.1|153239.3|153149.3|25
1650548900000|2022-04-21 13:48:20|153253|153163|153255.2|153165.2|153256.5|153166.5|153252.3|153162.3|12
1650548910000|2022-04-21 13:48:30|153255.7|153165.7|153259|153169|153261.3|153171.3|153254.4|153164.4|23
1650548920000|2022-04-21 13:48:40|153258.4|153168.4|153253.4|153163.4|153260.9|153170.9|153249.2|153159.2|26
1650548930000|2022-04-21 13:48:50|153253.3|153163.3|153275.3|153185.3|153279.2|153189.2|153252.3|153162.3|28
1650548940000|2022-04-21 13:49:00|153279.2|153189.2|153292.2|153202.2|153299.4|153209.4|153279.2|153189.2|28
1650548950000|2022-04-21 13:49:10|153293|153203|153294|153204|153297.8|153207.8|153292.5|153202.5|27
1650548960000|2022-04-21 13:49:20|153295.2|153205.2|153291.1|153201.1|153297.7|153207.7|153290.5|153200.5|26
1650548970000|2022-04-21 13:49:30|153290.6|153200.6|153288.6|153198.6|153291|153201|153288.2|153198.2|19
1650548980000|2022-04-21 13:49:40|153291.1|153201.1|153287.6|153197.6|153291.9|153201.9|153287.3|153197.3|23
1650548990000|2022-04-21 13:49:50|153288.1|153198.1|153292.3|153202.3|153293.5|153203.5|153287.4|153197.4|23
1650549000000|2022-04-21 13:50:00|153292.2|153202.2|153318.5|153228.5|153318.5|153228.5|153286.5|153196.5|27
1650549010000|2022-04-21 13:50:10|153319|153229|153315.2|153225.2|153325.1|153235.1|153311.5|153221.5|23
1650549020000|2022-04-21 13:50:20|153312.2|153222.2|153306.4|153216.4|153318.2|153228.2|153306.4|153216.4|22
1650549030000|2022-04-21 13:50:30|153310.5|153220.5|153293.2|153203.2|153311.8|153221.8|153290.2|153200.2|28
1650549040000|2022-04-21 13:50:40|153293.7|153203.7|153213.9|153123.9|153293.9|153203.9|153213.5|153123.5|27
1650549050000|2022-04-21 13:50:50|153213.1|153123.1|153212.5|153122.5|153219.9|153129.9|153209.8|153119.8|29
1650549060000|2022-04-21 13:51:00|153216.2|153126.2|153214|153124|153218.1|153128.1|153206|153116|27
1650549070000|2022-04-21 13:51:10|153212.3|153122.3|153270.9|153180.9|153283.8|153193.8|153212.3|153122.3|29
1650549080000|2022-04-21 13:51:20|153271.2|153181.2|153260.2|153170.2|153276.9|153186.9|153253|153163|28
1650549090000|2022-04-21 13:51:30|153258.7|153168.7|153295.5|153205.5|153300.1|153210.1|153258.7|153168.7|27
1650549100000|2022-04-21 13:51:40|153297.9|153207.9|153325.7|153235.7|153325.7|153235.7|153297.9|153207.9|26
1650549110000|2022-04-21 13:51:50|153327.3|153237.3|153341.7|153251.7|153367.1|153277.1|153325.6|153235.6|23
1650549120000|2022-04-21 13:52:00|153341|153251|153346.7|153256.7|153354.2|153264.2|153335.2|153245.2|29
1650549130000|2022-04-21 13:52:10|153345.4|153255.4|153348.7|153258.7|153350.9|153260.9|153343.9|153253.9|23
1650549140000|2022-04-21 13:52:20|153348.3|153258.3|153359.7|153269.7|153361|153271|153346.1|153256.1|25
1650549150000|2022-04-21 13:52:30|153358|153268|153355.5|153265.5|153358|153268|153352.5|153262.5|27
1650549160000|2022-04-21 13:52:40|153353.4|153263.4|153351.7|153261.7|153355.2|153265.2|153344.8|153254.8|27
1650549170000|2022-04-21 13:52:50|153352|153262|153351.2|153261.2|153353.7|153263.7|153346.2|153256.2|23
1650549180000|2022-04-21 13:53:00|153351.1|153261.1|153355.6|153265.6|153365.7|153275.7|153351.1|153261.1|26
1650549190000|2022-04-21 13:53:10|153355.4|153265.4|153362.5|153272.5|153366.9|153276.9|153351.7|153261.7|27
1650549200000|2022-04-21 13:53:20|153361.3|153271.3|153369.9|153279.9|153375|153285|153360.5|153270.5|23
1650549210000|2022-04-21 13:53:30|153371|153281|153362.7|153272.7|153376.3|153286.3|153354.7|153264.7|26
1650549220000|2022-04-21 13:53:40|153367.8|153277.8|153361.6|153271.6|153373.6|153283.6|153359.1|153269.1|28
1650549230000|2022-04-21 13:53:50|153347.6|153257.6|153359.7|153269.7|153364.6|153274.6|153347.6|153257.6|21
1650549290000|2022-04-21 13:54:50|153301.4|153211.4|153312.3|153222.3|153312.3|153222.3|153301.4|153211.4|2
1650549300000|2022-04-21 13:55:00|153306.5|153216.5|153339.6|153249.6|153339.6|153249.6|153306.3|153216.3|20
1650549310000|2022-04-21 13:55:10|153322.9|153232.9|153367.2|153277.2|153368.2|153278.2|153318.3|153228.3|25
1650549320000|2022-04-21 13:55:20|153364.8|153274.8|153356|153266|153373.9|153283.9|153354.8|153264.8|28
1650549330000|2022-04-21 13:55:30|153356.9|153266.9|153277.3|153187.3|153356.9|153266.9|153277.3|153187.3|23
1650549340000|2022-04-21 13:55:40|153277.4|153187.4|153300.9|153210.9|153303.8|153213.8|153265.7|153175.7|26
1650549350000|2022-04-21 13:55:50|153299|153209|153292.8|153202.8|153301.3|153211.3|153278.6|153188.6|28
1650549360000|2022-04-21 13:56:00|153292.7|153202.7|153309.3|153219.3|153319.9|153229.9|153291.8|153201.8|27
1650549370000|2022-04-21 13:56:10|153308|153218|153374.3|153284.3|153377.9|153287.9|153306.9|153216.9|28
1650549380000|2022-04-21 13:56:20|153374.9|153284.9|153370.3|153280.3|153382.9|153292.9|153367.1|153277.1|27
1650549390000|2022-04-21 13:56:30|153371.3|153281.3|153348.5|153258.5|153375.9|153285.9|153338.5|153248.5|28
1650549400000|2022-04-21 13:56:40|153328.1|153238.1|153371.8|153281.8|153371.8|153281.8|153317.8|153227.8|28
1650549410000|2022-04-21 13:56:50|153367|153277|153370.9|153280.9|153373.8|153283.8|153359.5|153269.5|27
1650549420000|2022-04-21 13:57:00|153371.5|153281.5|153373.2|153283.2|153434.7|153344.7|153368.4|153278.4|28
1650549430000|2022-04-21 13:57:10|153378.6|153288.6|153354.9|153264.9|153378.7|153288.7|153353.8|153263.8|29
1650549440000|2022-04-21 13:57:20|153354.5|153264.5|153331.3|153241.3|153359.1|153269.1|153331.3|153241.3|27
1650549450000|2022-04-21 13:57:30|153330.6|153240.6|153341.9|153251.9|153346.5|153256.5|153330.6|153240.6|28
1650549460000|2022-04-21 13:57:40|153346|153256|153323.2|153233.2|153346|153256|153319|153229|27
1650549470000|2022-04-21 13:57:50|153323.4|153233.4|153335.7|153245.7|153335.7|153245.7|153321.7|153231.7|27
1650549480000|2022-04-21 13:58:00|153345.1|153255.1|153435.4|153345.4|153438.7|153348.7|153345.1|153255.1|29
1650549490000|2022-04-21 13:58:10|153432.5|153342.5|153361.4|153271.4|153433|153343|153361.4|153271.4|26
1650549500000|2022-04-21 13:58:20|153362.3|153272.3|153366.8|153276.8|153367.1|153277.1|153348.5|153258.5|28
1650549510000|2022-04-21 13:58:30|153366.9|153276.9|153343.4|153253.4|153368.4|153278.4|153336.3|153246.3|22
1650549520000|2022-04-21 13:58:40|153340.6|153250.6|153337.5|153247.5|153343.8|153253.8|153337.5|153247.5|23
1650549530000|2022-04-21 13:58:50|153341.1|153251.1|153336.5|153246.5|153346|153256|153336.5|153246.5|19
1650549540000|2022-04-21 13:59:00|153338.9|153248.9|153341|153251|153343.2|153253.2|153338.1|153248.1|22
1650549550000|2022-04-21 13:59:10|153341.3|153251.3|153345.4|153255.4|153346.7|153256.7|153339.9|153249.9|25
1650549560000|2022-04-21 13:59:20|153344.9|153254.9|153342.1|153252.1|153345.4|153255.4|153338.4|153248.4|27
1650549570000|2022-04-21 13:59:30|153340.6|153250.6|153343.8|153253.8|153343.8|153253.8|153336.7|153246.7|26
1650549580000|2022-04-21 13:59:40|153344.1|153254.1|153453.1|153363.1|153457.6|153367.6|153339|153249|29
1650549590000|2022-04-21 13:59:50|153436.8|153346.8|153405.5|153315.5|153439.3|153349.3|153405.5|153315.5|28
1650549600000|2022-04-21 14:00:00|153404.1|153314.1|153417.3|153327.3|153430.2|153327.3|153390|153297.6|28
1650549610000|2022-04-21 14:00:10|153420|153330|153366.8|153276.8|153420|153330|153362.6|153272.6|27
1650549620000|2022-04-21 14:00:20|153366.2|153276.2|153366|153276|153367.6|153277.6|153364|153274|27
1650549630000|2022-04-21 14:00:30|153365.8|153275.8|153371.8|153281.8|153373.2|153283.2|153364.3|153274.3|27
1650549640000|2022-04-21 14:00:40|153371|153281|153375.2|153285.2|153409.4|153319.4|153366.3|153276.3|27
1650549650000|2022-04-21 14:00:50|153368.7|153278.7|153380.1|153290.1|153383.8|153293.8|153363.7|153273.7|28
1650549660000|2022-04-21 14:01:00|153376.5|153286.5|153342.7|153252.7|153376.5|153286.5|153319.1|153229.1|28
1650549670000|2022-04-21 14:01:10|153342.8|153252.8|153332.9|153242.9|153346.6|153256.6|153329.6|153239.6|25
1650549680000|2022-04-21 14:01:20|153334.7|153244.7|153323|153233|153335.5|153245.5|153323|153233|28
1650549690000|2022-04-21 14:01:30|153322.9|153232.9|153329|153239|153330.6|153240.6|153322.6|153232.6|25
1650549700000|2022-04-21 14:01:40|153330.2|153240.2|153332.5|153242.5|153335.3|153245.3|153325.6|153235.6|28
1650549710000|2022-04-21 14:01:50|153334.2|153244.2|153308.6|153218.6|153334.2|153244.2|153306.9|153216.9|25
1650549720000|2022-04-21 14:02:00|153309|153219|153337|153247|153344.3|153254.3|153309|153219|28
1650549730000|2022-04-21 14:02:10|153339.8|153249.8|153355.9|153265.9|153363.2|153273.2|153336.9|153246.9|26
1650549740000|2022-04-21 14:02:20|153358.7|153268.7|153376.5|153286.5|153380.6|153290.6|153358.7|153268.7|29
1650549750000|2022-04-21 14:02:30|153376.1|153286.1|153384.7|153294.7|153396.1|153306.1|153376.1|153286.1|26
1650549760000|2022-04-21 14:02:40|153385.4|153295.4|153386.2|153296.2|153387.6|153297.6|153380.9|153290.9|27
1650549770000|2022-04-21 14:02:50|153384.3|153294.3|153357.8|153267.8|153386|153296|153353.3|153263.3|28
1650549780000|2022-04-21 14:03:00|153357.5|153267.5|153329.1|153239.1|153357.7|153267.7|153326.5|153236.5|28
1650549790000|2022-04-21 14:03:10|153329.9|153239.9|153355|153265|153355|153265|153329.1|153239.1|27
1650549800000|2022-04-21 14:03:20|153355.4|153265.4|153342.1|153252.1|153355.4|153265.4|153325.9|153235.9|27
1650549810000|2022-04-21 14:03:30|153337.5|153247.5|153338.7|153248.7|153343.8|153253.8|153335.1|153245.1|26
1650549820000|2022-04-21 14:03:40|153338.4|153248.4|153288.5|153198.5|153339.6|153249.6|153284.6|153194.6|28
1650549830000|2022-04-21 14:03:50|153288.2|153198.2|153256.4|153166.4|153292.2|153202.2|153253|153163|25
1650549840000|2022-04-21 14:04:00|153256.7|153166.7|153232|153142|153260.1|153170.1|153232|153142|23
1650549850000|2022-04-21 14:04:10|153238.7|153148.7|153241.5|153151.5|153241.5|153151.5|153224|153134|29
1650549860000|2022-04-21 14:04:20|153246.3|153156.3|153297.5|153207.5|153297.5|153207.5|153244.1|153154.1|29
1650549870000|2022-04-21 14:04:30|153298.3|153208.3|153307.8|153217.8|153309.3|153219.3|153298|153208|24
1650549880000|2022-04-21 14:04:40|153307.5|153217.5|153309|153219|153321.4|153231.4|153304.9|153214.9|28
1650549890000|2022-04-21 14:04:50|153308.2|153218.2|153348.8|153258.8|153349.4|153259.4|153301.7|153211.7|28
1650549900000|2022-04-21 14:05:00|153340.6|153250.6|153340.4|153250.4|153342.6|153252.6|153337.7|153247.7|9
1650549910000|2022-04-21 14:05:10|153254.5|153164.5|153281.8|153191.8|153284.1|153194.1|153254|153164|22
1650549920000|2022-04-21 14:05:20|153281|153191|153303.3|153213.3|153306.9|153216.9|153280.7|153190.7|27
1650549930000|2022-04-21 14:05:30|153301.2|153211.2|153308.1|153218.1|153309.1|153219.1|153296.9|153206.9|25
1650549940000|2022-04-21 14:05:40|153307.4|153217.4|153308.2|153218.2|153310.3|153220.3|153305.8|153215.8|24
1650549950000|2022-04-21 14:05:50|153308|153218|153268.1|153178.1|153308|153218|153260.3|153170.3|28
1650549960000|2022-04-21 14:06:00|153269|153179|153284.6|153194.6|153287.6|153197.6|153268.3|153178.3|27
1650549970000|2022-04-21 14:06:10|153284.1|153194.1|153280.9|153190.9|153284.7|153194.7|153279|153189|26
1650549980000|2022-04-21 14:06:20|153280.2|153190.2|153283|153193|153283|153193|153276.7|153186.7|27
1650549990000|2022-04-21 14:06:30|153294|153204|153295.9|153205.9|153299.7|153209.7|153286.9|153196.9|28
1650550000000|2022-04-21 14:06:40|153299.9|153209.9|153291.6|153201.6|153301.3|153211.3|153291.6|153201.6|24
1650550010000|2022-04-21 14:06:50|153292.2|153202.2|153309.5|153219.5|153309.5|153219.5|153292.2|153202.2|27
1650550020000|2022-04-21 14:07:00|153310.5|153220.5|153312.1|153222.1|153325.1|153235.1|153308.7|153218.7|27
1650550030000|2022-04-21 14:07:10|153312|153222|153312.4|153222.4|153315.4|153225.4|153309|153219|22
1650550040000|2022-04-21 14:07:20|153310.4|153220.4|153262.4|153172.4|153315.3|153225.3|153252.8|153162.8|29
1650550050000|2022-04-21 14:07:30|153263.6|153173.6|153241.5|153151.5|153263.6|153173.6|153238.8|153148.8|22
1650550060000|2022-04-21 14:07:40|153238|153148|153184.2|153094.2|153241.6|153151.6|153180.9|153090.9|23
1650550070000|2022-04-21 14:07:50|153186|153096|153169.7|153079.7|153186|153096|153169.5|153079.5|22
1650550080000|2022-04-21 14:08:00|153170|153080|153168.1|153078.1|153170|153080|153167.4|153077.4|19
1650550090000|2022-04-21 14:08:10|153167.5|153077.5|153167.1|153077.1|153167.7|153077.7|153165.9|153075.9|17
1650550100000|2022-04-21 14:08:20|153167.7|153077.7|153167.2|153077.2|153167.7|153077.7|153164.7|153074.7|18
1650550110000|2022-04-21 14:08:30|153167.5|153077.5|153161.4|153071.4|153170.2|153080.2|153160.8|153070.8|16
1650550120000|2022-04-21 14:08:40|153169.8|153079.8|153163.3|153073.3|153171.1|153081.1|153163.3|153073.3|18
1650550130000|2022-04-21 14:08:50|153162.4|153072.4|153157.2|153067.2|153164.8|153074.8|153152.6|153062.6|15
1650550140000|2022-04-21 14:09:00|153156.1|153066.1|153165.3|153075.3|153165.6|153075.6|153155.4|153065.4|18
1650550150000|2022-04-21 14:09:10|153168.6|153078.6|153163|153073|153170|153080|153163|153073|21
1650550160000|2022-04-21 14:09:20|153164.3|153074.3|153169.4|153079.4|153172.7|153082.7|153161.7|153071.7|18
1650550170000|2022-04-21 14:09:30|153168.1|153078.1|153168.9|153078.9|153173.9|153083.9|153168.1|153078.1|18
1650550180000|2022-04-21 14:09:40|153169.2|153079.2|153160.5|153070.5|153171.5|153081.5|153153.2|153063.2|17
1650550190000|2022-04-21 14:09:50|153156.5|153066.5|153166.6|153076.6|153168|153078|153156.5|153066.5|18
1650550200000|2022-04-21 14:10:00|153166.8|153076.8|153166.9|153076.9|153167.8|153077.8|153163|153073|18
1650550210000|2022-04-21 14:10:10|153167|153077|153174.9|153084.9|153181.1|153091.1|153167|153077|18
1650550220000|2022-04-21 14:10:20|153175.6|153085.6|153176.2|153086.2|153177.7|153087.7|153172.1|153082.1|18
1650550230000|2022-04-21 14:10:30|153177.3|153087.3|153178.4|153088.4|153178.4|153088.4|153172.7|153082.7|18
1650550240000|2022-04-21 14:10:40|153176.7|153086.7|153177.6|153087.6|153179.2|153089.2|153176.2|153086.2|15
1650550250000|2022-04-21 14:10:50|153177.7|153087.7|153177.2|153087.2|153178|153088|153176.6|153086.6|15
1650550260000|2022-04-21 14:11:00|153176.9|153086.9|153193.3|153103.3|153194.5|153104.5|153166.5|153076.5|24
1650550270000|2022-04-21 14:11:10|153192.6|153102.6|153187.6|153097.6|153192.6|153102.6|153185.1|153095.1|28
1650550280000|2022-04-21 14:11:20|153188.9|153098.9|153156.2|153066.2|153191.3|153101.3|153153.1|153063.1|25
1650550290000|2022-04-21 14:11:30|153157.7|153067.7|153194.7|153104.7|153194.7|153104.7|153156.4|153066.4|21
1650550300000|2022-04-21 14:11:40|153189.6|153099.6|153194.4|153104.4|153197.2|153107.2|153187.6|153097.6|22
1650550310000|2022-04-21 14:11:50|153192.2|153102.2|153154.8|153064.8|153192.2|153102.2|153152.8|153062.8|21
1650550320000|2022-04-21 14:12:00|153156|153066|153149|153059|153156|153066|153145.9|153055.9|20
1650550330000|2022-04-21 14:12:10|153147.6|153057.6|153145.7|153055.7|153147.9|153057.9|153144.3|153054.3|23
1650550340000|2022-04-21 14:12:20|153146.8|153056.8|153178.9|153088.9|153182.4|153092.4|153146.8|153056.8|23
1650550350000|2022-04-21 14:12:30|153174.3|153084.3|153177.9|153087.9|153190.2|153100.2|153168.7|153078.7|22
1650550360000|2022-04-21 14:12:40|153179.8|153089.8|153167|153077|153179.8|153089.8|153167|153077|20
1650550370000|2022-04-21 14:12:50|153167.1|153077.1|153201.6|153111.6|153210.1|153120.1|153167.1|153077.1|26
1650550380000|2022-04-21 14:13:00|153201.7|153111.7|153201.1|153111.1|153223.6|153133.6|153196.2|153106.2|27
1650550390000|2022-04-21 14:13:10|153201.4|153111.4|153200.4|153110.4|153203.7|153113.7|153198|153108|21
1650550400000|2022-04-21 14:13:20|153198.5|153108.5|153188.4|153098.4|153211.9|153121.9|153185.6|153095.6|23
1650550410000|2022-04-21 14:13:30|153184.7|153094.7|153202.8|153112.8|153207|153117|153184.7|153094.7|23
1650550420000|2022-04-21 14:13:40|153203.1|153113.1|153210.1|153120.1|153210.1|153120.1|153202.6|153112.6|26
1650550430000|2022-04-21 14:13:50|153210.4|153120.4|153218.7|153128.7|153218.7|153128.7|153196.6|153106.6|29
1650550440000|2022-04-21 14:14:00|153217.6|153127.6|153186|153096|153222.7|153132.7|153186|153096|23
1650550450000|2022-04-21 14:14:10|153186.8|153096.8|153203.7|153113.7|153205.4|153115.4|153186.2|153096.2|24
1650550460000|2022-04-21 14:14:20|153203.8|153113.8|153206.3|153116.3|153213.2|153123.2|153201.6|153111.6|27
1650550470000|2022-04-21 14:14:30|153207|153117|153208.9|153118.9|153209.4|153119.4|153203.5|153113.5|24
1650550480000|2022-04-21 14:14:40|153208.3|153118.3|153180.7|153090.7|153208.3|153118.3|153180.2|153090.2|18
1650550490000|2022-04-21 14:14:50|153180.8|153090.8|153209.9|153119.9|153210.2|153120.2|153180.8|153090.8|27
1650550500000|2022-04-21 14:15:00|153209.3|153119.3|153219.5|153129.5|153226|153136|153209.1|153119.1|25
1650550510000|2022-04-21 14:15:10|153225.7|153135.7|153212.5|153122.5|153225.9|153135.9|153212.5|153122.5|20
1650550520000|2022-04-21 14:15:20|153213.8|153123.8|153209.9|153119.9|153218.8|153128.8|153207|153117|24
1650550530000|2022-04-21 14:15:30|153207.6|153117.6|153196.4|153106.4|153209.1|153119.1|153193.2|153103.2|24
1650550540000|2022-04-21 14:15:40|153195.1|153105.1|153222|153132|153224.3|153134.3|153194.8|153104.8|24
1650550550000|2022-04-21 14:15:50|153220.5|153130.5|153226|153136|153226.3|153136.3|153214.6|153124.6|19
1650550560000|2022-04-21 14:16:00|153225.4|153135.4|153219.5|153129.5|153225.4|153135.4|153215.7|153125.7|22
1650550570000|2022-04-21 14:16:10|153219.9|153129.9|153217|153127|153220.7|153130.7|153216.5|153126.5|20
1650550580000|2022-04-21 14:16:20|153217.2|153127.2|153209.2|153119.2|153217.4|153127.4|153178.8|153088.8|19
1650550590000|2022-04-21 14:16:30|153209|153119|153255.3|153165.3|153268.5|153178.5|153209|153119|26
1650550600000|2022-04-21 14:16:40|153259.7|153169.7|153267.4|153177.4|153267.5|153177.5|153259.7|153169.7|20
1650550610000|2022-04-21 14:16:50|153263.7|153173.7|153294.7|153204.7|153296.3|153206.3|153263.7|153173.7|25
1650550620000|2022-04-21 14:17:00|153296.3|153206.3|153307.4|153217.4|153313.8|153223.8|153296.3|153206.3|23
1650550630000|2022-04-21 14:17:10|153307.3|153217.3|153316.6|153226.6|153317.7|153227.7|153307.3|153217.3|22
1650550640000|2022-04-21 14:17:20|153317.1|153227.1|153313.1|153223.1|153318.1|153228.1|153307|153217|24
1650550650000|2022-04-21 14:17:30|153312.1|153222.1|153325.1|153235.1|153326.7|153236.7|153309|153219|24
1650550660000|2022-04-21 14:17:40|153318.1|153228.1|153326.6|153236.6|153334.6|153244.6|153316.9|153226.9|25
1650550670000|2022-04-21 14:17:50|153328.2|153238.2|153328.7|153238.7|153329.9|153239.9|153327.3|153237.3|22
1650550680000|2022-04-21 14:18:00|153327.3|153237.3|153298.4|153208.4|153327.7|153237.7|153298.4|153208.4|17
1650550690000|2022-04-21 14:18:10|153299.9|153209.9|153296.6|153206.6|153303.1|153213.1|153293.6|153203.6|12
1650550700000|2022-04-21 14:18:20|153296.2|153206.2|153290.2|153200.2|153296.2|153206.2|153289.5|153199.5|16
1650550710000|2022-04-21 14:18:30|153289.2|153199.2|153291.2|153201.2|153291.8|153201.8|153287.3|153197.3|13
1650550720000|2022-04-21 14:18:40|153291.1|153201.1|153291.3|153201.3|153291.6|153201.6|153287.3|153197.3|13
1650550730000|2022-04-21 14:18:50|153265.8|153175.8|153294|153204|153299.5|153209.5|153261.5|153171.5|28
1650550740000|2022-04-21 14:19:00|153300.6|153210.6|153317.5|153227.5|153318.7|153228.7|153298.4|153208.4|22
1650550750000|2022-04-21 14:19:10|153315.3|153225.3|153316.5|153226.5|153323.4|153233.4|153314.4|153224.4|26
1650550760000|2022-04-21 14:19:20|153316.3|153226.3|153319.1|153229.1|153320.3|153230.3|153315.9|153225.9|19
1650550770000|2022-04-21 14:19:30|153318.1|153228.1|153321.1|153231.1|153321.1|153231.1|153305.9|153215.9|24
1650550780000|2022-04-21 14:19:40|153328.7|153238.7|153382.9|153292.9|153386.8|153296.8|153322.9|153232.9|25
1650550790000|2022-04-21 14:19:50|153418|153328|153421.6|153331.6|153433.3|153343.3|153418|153328|23
1650550800000|2022-04-21 14:20:00|153420.3|153330.3|153417.2|153327.2|153422.5|153332.5|153417.2|153327.2|8
1650550860000|2022-04-21 14:21:00|153379.3|153289.3|153375.7|153285.7|153381.4|153291.4|153375.5|153285.5|10
1650550870000|2022-04-21 14:21:10|153375|153285|153379.2|153289.2|153383.2|153293.2|153375|153285|26
1650550880000|2022-04-21 14:21:20|153383.6|153293.6|153399.7|153309.7|153400|153310|153380.2|153290.2|27
1650550890000|2022-04-21 14:21:30|153406.4|153316.4|153465.5|153375.5|153467|153377|153406.4|153316.4|27
1650550900000|2022-04-21 14:21:40|153463.2|153373.2|153465.5|153375.5|153468.2|153378.2|153462.5|153372.5|26
1650550910000|2022-04-21 14:21:50|153464.7|153374.7|153454.7|153364.7|153464.7|153374.7|153451.5|153361.5|26
1650550920000|2022-04-21 14:22:00|153452.2|153362.2|153459.8|153369.8|153468.6|153378.6|153452.2|153362.2|28
1650550930000|2022-04-21 14:22:10|153461.1|153371.1|153524.9|153434.9|153531.4|153441.4|153461.1|153371.1|27
1650550940000|2022-04-21 14:22:20|153526.7|153436.7|153593.3|153503.3|153598|153508|153526.7|153436.7|24
1650550950000|2022-04-21 14:22:30|153594|153504|153606.2|153516.2|153608|153518|153591.5|153501.5|25
1650550960000|2022-04-21 14:22:40|153602.7|153512.7|153594.1|153504.1|153608.9|153518.9|153589.4|153499.4|26
1650550970000|2022-04-21 14:22:50|153593.5|153503.5|153592.6|153502.6|153594.3|153504.3|153589.9|153499.9|19
1650550980000|2022-04-21 14:23:00|153590.1|153500.1|153593.8|153503.8|153601.9|153511.9|153581.4|153491.4|23
1650550990000|2022-04-21 14:23:10|153596.3|153506.3|153596.7|153506.7|153599.1|153509.1|153589.9|153499.9|29
1650551000000|2022-04-21 14:23:20|153599.1|153509.1|153644.1|153554.1|153674.4|153584.4|153597.4|153507.4|26
1650551010000|2022-04-21 14:23:30|153647.7|153557.7|153641.6|153551.6|153650.3|153560.3|153636.6|153546.6|23
1650551020000|2022-04-21 14:23:40|153643.6|153553.6|153649.2|153559.2|153667.4|153577.4|153639.8|153549.8|22
1650551030000|2022-04-21 14:23:50|153649.8|153559.8|153640.2|153550.2|153652.9|153562.9|153638.2|153548.2|20
1650551040000|2022-04-21 14:24:00|153639|153549|153628.4|153538.4|153648|153558|153621.4|153531.4|27
1650551050000|2022-04-21 14:24:10|153630.3|153540.3|153629.1|153539.1|153630.3|153540.3|153624.5|153534.5|26
1650551060000|2022-04-21 14:24:20|153632.8|153542.8|153630.2|153540.2|153634.8|153544.8|153627.8|153537.8|25
1650551070000|2022-04-21 14:24:30|153635.3|153545.3|153629.4|153539.4|153635.3|153545.3|153626|153536|23
1650551080000|2022-04-21 14:24:40|153626.9|153536.9|153627|153537|153629.3|153539.3|153626.1|153536.1|19
1650551090000|2022-04-21 14:24:50|153628.3|153538.3|153543.5|153453.5|153628.3|153538.3|153541.5|153451.5|28
1650551100000|2022-04-21 14:25:00|153545.4|153455.4|153545.9|153455.9|153552|153462|153543.7|153453.7|26
1650551110000|2022-04-21 14:25:10|153543.6|153453.6|153571.5|153481.5|153573.2|153483.2|153543.6|153453.6|24
1650551120000|2022-04-21 14:25:20|153572.5|153482.5|153568.7|153478.7|153573.4|153483.4|153568.6|153478.6|22
1650551130000|2022-04-21 14:25:30|153570.9|153480.9|153556.9|153466.9|153573.4|153483.4|153552.9|153462.9|22
1650551140000|2022-04-21 14:25:40|153558.1|153468.1|153573.4|153483.4|153582.1|153492.1|153556.8|153466.8|28
1650551150000|2022-04-21 14:25:50|153573.7|153483.7|153587.1|153497.1|153587.1|153497.1|153569.9|153479.9|17
1650551160000|2022-04-21 14:26:00|153585.7|153495.7|153584.9|153494.9|153587.8|153497.8|153584.8|153494.8|18
1650551170000|2022-04-21 14:26:10|153585.2|153495.2|153592.1|153502.1|153594.2|153504.2|153584.8|153494.8|21
1650551180000|2022-04-21 14:26:20|153591.7|153501.7|153585.3|153495.3|153594.8|153504.8|153585.3|153495.3|21
1650551190000|2022-04-21 14:26:30|153584.5|153494.5|153575.4|153485.4|153584.8|153494.8|153569.4|153479.4|24
1650551200000|2022-04-21 14:26:40|153575.9|153485.9|153576.7|153486.7|153581.3|153491.3|153571.5|153481.5|21
1650551210000|2022-04-21 14:26:50|153576.9|153486.9|153605.9|153515.9|153614.5|153524.5|153576.3|153486.3|21
1650551220000|2022-04-21 14:27:00|153606.5|153516.5|153610.3|153520.3|153610.6|153520.6|153602|153512|20
1650551230000|2022-04-21 14:27:10|153590.9|153500.9|153570|153480|153593.3|153503.3|153570|153480|21
1650551240000|2022-04-21 14:27:20|153569.8|153479.8|153573.7|153483.7|153576.9|153486.9|153565.1|153475.1|24
1650551250000|2022-04-21 14:27:30|153578.3|153488.3|153575.7|153485.7|153584.3|153494.3|153573.4|153483.4|23
1650551260000|2022-04-21 14:27:40|153575.2|153485.2|153576.2|153486.2|153580|153490|153574.5|153484.5|15
1650551270000|2022-04-21 14:27:50|153575.6|153485.6|153576.5|153486.5|153578.3|153488.3|153573.6|153483.6|16
1650551280000|2022-04-21 14:28:00|153577.3|153487.3|153573.2|153483.2|153577.3|153487.3|153573.2|153483.2|21
1650551290000|2022-04-21 14:28:10|153574.8|153484.8|153663.5|153573.5|153665.4|153575.4|153574.8|153484.8|24
1650551300000|2022-04-21 14:28:20|153666.1|153576.1|153673.1|153583.1|153678.9|153588.9|153666.1|153576.1|21
1650551310000|2022-04-21 14:28:30|153670.5|153580.5|153667.2|153577.2|153671.5|153581.5|153666.1|153576.1|20
1650551320000|2022-04-21 14:28:40|153666.4|153576.4|153699.3|153609.3|153699.3|153609.3|153654.6|153564.6|26
1650551330000|2022-04-21 14:28:50|153700.5|153610.5|153678.9|153588.9|153701.4|153611.4|153668.7|153578.7|29
1650551340000|2022-04-21 14:29:00|153679.5|153589.5|153703.7|153613.7|153706.4|153616.4|153677.9|153587.9|21
1650551350000|2022-04-21 14:29:10|153698|153608|153688.9|153598.9|153707.7|153617.7|153688.6|153598.6|25
1650551360000|2022-04-21 14:29:20|153689.6|153599.6|153687.9|153597.9|153689.6|153599.6|153677.2|153587.2|29
1650551370000|2022-04-21 14:29:30|153686.7|153596.7|153691|153601|153694.2|153604.2|153685.4|153595.4|23
1650551380000|2022-04-21 14:29:40|153691.4|153601.4|153695|153605|153695.7|153605.7|153686.9|153596.9|23
1650551390000|2022-04-21 14:29:50|153692.8|153602.8|153704.9|153614.9|153709.5|153619.5|153692.8|153602.8|27
1650551400000|2022-04-21 14:30:00|153706.5|153616.5|153727.8|153637.8|153732.4|153642.4|153705.8|153615.8|26
1650551410000|2022-04-21 14:30:10|153728.8|153638.8|153783.3|153693.3|153786.7|153696.7|153728.1|153638.1|26
1650551420000|2022-04-21 14:30:20|153779.3|153689.3|153778.7|153688.7|153784.4|153694.4|153777.9|153687.9|24
1650551430000|2022-04-21 14:30:30|153777.7|153687.7|153784.9|153694.9|153788|153698|153777.7|153687.7|23
1650551440000|2022-04-21 14:30:40|153785.6|153695.6|153778.9|153688.9|153786.3|153696.3|153778.9|153688.9|25
1650551450000|2022-04-21 14:30:50|153778.7|153688.7|153776.5|153686.5|153800.1|153710.1|153772.5|153682.5|28
1650551460000|2022-04-21 14:31:00|153778.9|153688.9|153857|153767|153857|153767|153750|153660|27
1650551470000|2022-04-21 14:31:10|153853.6|153763.6|153841.5|153751.5|153856.5|153766.5|153841|153751|20
1650551480000|2022-04-21 14:31:20|153840|153750|153802.6|153712.6|153840.5|153750.5|153800.9|153710.9|25
1650551490000|2022-04-21 14:31:30|153803|153713|153806.9|153716.9|153808.1|153718.1|153802.3|153712.3|23
1650551500000|2022-04-21 14:31:40|153806.4|153716.4|153823.2|153733.2|153823.2|153733.2|153806.4|153716.4|27
1650551510000|2022-04-21 14:31:50|153819.7|153729.7|153823.6|153733.6|153825.5|153735.5|153817.8|153727.8|21
1650551520000|2022-04-21 14:32:00|153823.2|153733.2|153828.3|153738.3|153828.3|153738.3|153821.8|153731.8|22
1650551530000|2022-04-21 14:32:10|153828.4|153738.4|153827.7|153737.7|153830.1|153740.1|153826.1|153736.1|24
1650551540000|2022-04-21 14:32:20|153826.6|153736.6|153827.1|153737.1|153827.5|153737.5|153825.2|153735.2|26
1650551550000|2022-04-21 14:32:30|153827.4|153737.4|153826.4|153736.4|153827.4|153737.4|153825|153735|17
1650551560000|2022-04-21 14:32:40|153826.2|153736.2|153831|153741|153832.8|153742.8|153825.4|153735.4|15
1650551570000|2022-04-21 14:32:50|153831.3|153741.3|153830.8|153740.8|153831.3|153741.3|153830.1|153740.1|13
1650551580000|2022-04-21 14:33:00|153830.9|153740.9|153831.7|153741.7|153832|153742|153825.2|153735.2|16
1650551590000|2022-04-21 14:33:10|153830.8|153740.8|153829|153739|153834.2|153744.2|153827.1|153737.1|26
1650551600000|2022-04-21 14:33:20|153827|153737|153830.8|153740.8|153834|153744|153824.9|153734.9|26
1650551610000|2022-04-21 14:33:30|153830.9|153740.9|153830.4|153740.4|153831.9|153741.9|153829|153739|25
1650551620000|2022-04-21 14:33:40|153830.3|153740.3|153832.5|153742.5|153834.8|153744.8|153827|153737|22
1650551630000|2022-04-21 14:33:50|153832.3|153742.3|153841.2|153751.2|153842.8|153752.8|153829.5|153739.5|28
1650551640000|2022-04-21 14:34:00|153841.1|153751.1|153846.1|153756.1|153846.1|153756.1|153840.4|153750.4|20
1650551650000|2022-04-21 14:34:10|153845|153755|153841.6|153751.6|153845|153755|153841.6|153751.6|11
1650551660000|2022-04-21 14:34:20|153842|153752|153838.9|153748.9|153842.1|153752.1|153838.9|153748.9|13
1650551670000|2022-04-21 14:34:30|153838.5|153748.5|153843.2|153753.2|153844.7|153754.7|153838.5|153748.5|16
1650551680000|2022-04-21 14:34:40|153844.2|153754.2|153788.7|153698.7|153844.2|153754.2|153788.7|153698.7|23
1650551690000|2022-04-21 14:34:50|153782.1|153692.1|153778.6|153688.6|153789.1|153699.1|153776.4|153686.4|21
1650551700000|2022-04-21 14:35:00|153774.9|153684.9|153771.1|153681.1|153778.8|153688.8|153769.7|153679.7|22
1650551710000|2022-04-21 14:35:10|153770.3|153680.3|153735.3|153645.3|153771.5|153681.5|153730.7|153640.7|22
1650551720000|2022-04-21 14:35:20|153740.2|153650.2|153734.3|153644.3|153741.7|153651.7|153728.6|153638.6|20
1650551730000|2022-04-21 14:35:30|153721|153631|153716.7|153626.7|153722.1|153632.1|153681.5|153591.5|22
1650551740000|2022-04-21 14:35:40|153715.9|153625.9|153735.3|153645.3|153735.4|153645.4|153715.2|153625.2|23
1650551750000|2022-04-21 14:35:50|153734.7|153644.7|153729.8|153639.8|153739.3|153649.3|153729.3|153639.3|25
1650551760000|2022-04-21 14:36:00|153737.2|153647.2|153784.7|153694.7|153784.7|153694.7|153730.9|153640.9|22
1650551770000|2022-04-21 14:36:10|153784.8|153694.8|153755.3|153665.3|153791.6|153701.6|153747.8|153657.8|26
1650551780000|2022-04-21 14:36:20|153752|153662|153784.5|153694.5|153784.5|153694.5|153752|153662|22
1650551790000|2022-04-21 14:36:30|153788.6|153698.6|153776.6|153686.6|153788.6|153698.6|153772.7|153682.7|22
1650551800000|2022-04-21 14:36:40|153776.7|153686.7|153766.3|153676.3|153777.4|153687.4|153766.3|153676.3|24
1650551810000|2022-04-21 14:36:50|153766.9|153676.9|153758.6|153668.6|153771.8|153681.8|153752|153662|20
1650551820000|2022-04-21 14:37:00|153757.6|153667.6|153741.3|153651.3|153757.6|153667.6|153738|153648|18
1650551830000|2022-04-21 14:37:10|153744.5|153654.5|153755.3|153665.3|153755.3|153665.3|153744.5|153654.5|24
1650551840000|2022-04-21 14:37:20|153746.9|153656.9|153741.8|153651.8|153752.5|153662.5|153738.7|153648.7|21
1650551850000|2022-04-21 14:37:30|153739.9|153649.9|153763.3|153673.3|153763.3|153673.3|153739.9|153649.9|22
1650551860000|2022-04-21 14:37:40|153764.5|153674.5|153751.8|153661.8|153766|153676|153750.7|153660.7|24
1650551870000|2022-04-21 14:37:50|153752.3|153662.3|153705.3|153615.3|153752.3|153662.3|153705.3|153615.3|22
1650551880000|2022-04-21 14:38:00|153702.4|153612.4|153692|153602|153703.5|153613.5|153686.9|153596.9|19
1650551890000|2022-04-21 14:38:10|153694.6|153604.6|153692.8|153602.8|153696.5|153606.5|153690.8|153600.8|18
1650551900000|2022-04-21 14:38:20|153694.1|153604.1|153689.6|153599.6|153694.1|153604.1|153688.7|153598.7|12
1650551910000|2022-04-21 14:38:30|153693.5|153603.5|153691|153601|153693.5|153603.5|153685.6|153595.6|21
1650551920000|2022-04-21 14:38:40|153690.8|153600.8|153689.8|153599.8|153691.3|153601.3|153689.6|153599.6|10
1650551930000|2022-04-21 14:38:50|153690.1|153600.1|153687.2|153597.2|153690.1|153600.1|153686.1|153596.1|16
1650551940000|2022-04-21 14:39:00|153686|153596|153703|153613|153703|153613|153685.9|153595.9|12
1650551950000|2022-04-21 14:39:10|153700.5|153610.5|153702.7|153612.7|153710.5|153620.5|153693|153603|22
1650551960000|2022-04-21 14:39:20|153699.6|153609.6|153688.3|153598.3|153702.2|153612.2|153683|153593|22
1650551970000|2022-04-21 14:39:30|153686.9|153596.9|153690.3|153600.3|153695.8|153605.8|153681.7|153591.7|20
1650551980000|2022-04-21 14:39:40|153690.4|153600.4|153678.9|153588.9|153690.4|153600.4|153678.9|153588.9|22
1650551990000|2022-04-21 14:39:50|153679|153589|153678.9|153588.9|153679.6|153589.6|153667.7|153577.7|26
1650552000000|2022-04-21 14:40:00|153678.1|153588.1|153687.5|153597.5|153692|153602|153673.7|153583.7|26
1650552010000|2022-04-21 14:40:10|153681.9|153591.9|153656.8|153566.8|153681.9|153591.9|153652.6|153562.6|25
1650552020000|2022-04-21 14:40:20|153646.2|153556.2|153650.3|153560.3|153658.1|153568.1|153644.3|153554.3|23
1650552030000|2022-04-21 14:40:30|153637.7|153547.7|153636.2|153546.2|153642.8|153552.8|153628.3|153538.3|25
1650552040000|2022-04-21 14:40:40|153626.7|153536.7|153644.9|153554.9|153649.8|153559.8|153626.7|153536.7|28
1650552050000|2022-04-21 14:40:50|153654.5|153564.5|153723.1|153633.1|153728.9|153638.9|153654.5|153564.5|26
1650552060000|2022-04-21 14:41:00|153722.3|153632.3|153729.1|153639.1|153730.2|153640.2|153720.1|153630.1|28
1650552070000|2022-04-21 14:41:10|153729.2|153639.2|153730.7|153640.7|153735.3|153645.3|153720.5|153630.5|26
1650552080000|2022-04-21 14:41:20|153737.1|153647.1|153728.6|153638.6|153737.1|153647.1|153720.6|153630.6|28
1650552090000|2022-04-21 14:41:30|153729|153639|153721.8|153631.8|153729.2|153639.2|153713.9|153623.9|25
1650552100000|2022-04-21 14:41:40|153726.3|153636.3|153658.9|153568.9|153726.3|153636.3|153658.4|153568.4|27
1650552110000|2022-04-21 14:41:50|153660.3|153570.3|153631.6|153541.6|153662.6|153572.6|153626.3|153536.3|19
1650552120000|2022-04-21 14:42:00|153628.2|153538.2|153651.7|153561.7|153664.1|153574.1|153628.2|153538.2|23
1650552130000|2022-04-21 14:42:10|153655.7|153565.7|153632.4|153542.4|153659.7|153569.7|153628.5|153538.5|24
1650552140000|2022-04-21 14:42:20|153633|153543|153622.2|153532.2|153633.3|153543.3|153609.8|153519.8|18
1650552150000|2022-04-21 14:42:30|153622|153532|153623.7|153533.7|153626|153536|153613.8|153523.8|28
1650552160000|2022-04-21 14:42:40|153623.5|153533.5|153647.6|153557.6|153647.8|153557.8|153620|153530|24
1650552170000|2022-04-21 14:42:50|153646.7|153556.7|153638.1|153548.1|153650.8|153560.8|153637.5|153547.5|27
1650552180000|2022-04-21 14:43:00|153638.3|153548.3|153604.3|153514.3|153638.3|153548.3|153564.5|153474.5|22
1650552190000|2022-04-21 14:43:10|153602.8|153512.8|153626.3|153536.3|153631.8|153541.8|153602.3|153512.3|29
1650552200000|2022-04-21 14:43:20|153624.7|153534.7|153573.4|153483.4|153628.4|153538.4|153571.5|153481.5|29
1650552210000|2022-04-21 14:43:30|153595.1|153505.1|153624.2|153534.2|153624.2|153534.2|153594.5|153504.5|27
1650552220000|2022-04-21 14:43:40|153620|153530|153640.4|153550.4|153647.7|153557.7|153565.9|153475.9|29
1650552230000|2022-04-21 14:43:50|153634.9|153544.9|153588.7|153498.7|153634.9|153544.9|153587.4|153497.4|27
1650552240000|2022-04-21 14:44:00|153588|153498|153583.1|153493.1|153594.2|153504.2|153582.7|153492.7|27
1650552250000|2022-04-21 14:44:10|153582.7|153492.7|153563.2|153473.2|153585.1|153495.1|153559.7|153469.7|25
1650552260000|2022-04-21 14:44:20|153563|153473|153560.9|153470.9|153568.2|153478.2|153559.3|153469.3|28
1650552270000|2022-04-21 14:44:30|153562|153472|153560.4|153470.4|153566.2|153476.2|153557.4|153467.4|28
1650552280000|2022-04-21 14:44:40|153562.1|153472.1|153560.2|153470.2|153562.5|153472.5|153554.9|153464.9|28
1650552290000|2022-04-21 14:44:50|153530.2|153440.2|153567.3|153477.3|153575.6|153485.6|153530.2|153440.2|24
1650552300000|2022-04-21 14:45:00|153573.5|153483.5|153579|153489|153583.8|153493.8|153567.6|153477.6|21
1650552310000|2022-04-21 14:45:10|153579.6|153489.6|153589.9|153499.9|153592.2|153502.2|153572.9|153482.9|22
1650552320000|2022-04-21 14:45:20|153588.5|153498.5|153642.2|153552.2|153642.2|153552.2|153586.4|153496.4|24
1650552330000|2022-04-21 14:45:30|153647.7|153557.7|153629.8|153539.8|153650.4|153560.4|153629.6|153539.6|28
1650552340000|2022-04-21 14:45:40|153631.9|153541.9|153623.2|153533.2|153636.2|153546.2|153618.7|153528.7|21
1650552350000|2022-04-21 14:45:50|153619.5|153529.5|153612.6|153522.6|153620.8|153530.8|153610.3|153520.3|20
1650552360000|2022-04-21 14:46:00|153616.7|153526.7|153612.5|153522.5|153624.3|153534.3|153607.8|153517.8|20
1650552370000|2022-04-21 14:46:10|153614.2|153524.2|153617.7|153527.7|153619.4|153529.4|153607.3|153517.3|25
1650552380000|2022-04-21 14:46:20|153618|153528|153612.9|153522.9|153618.6|153528.6|153611.7|153521.7|22
1650552390000|2022-04-21 14:46:30|153640.3|153550.3|153713.6|153623.6|153728.2|153638.2|153638.1|153548.1|27
1650552400000|2022-04-21 14:46:40|153713.2|153623.2|153714.4|153624.4|153723.6|153633.6|153711.3|153621.3|25
1650552410000|2022-04-21 14:46:50|153714.1|153624.1|153738.4|153648.4|153741|153651|153709.4|153619.4|26
1650552420000|2022-04-21 14:47:00|153739.1|153649.1|153682|153592|153744.3|153654.3|153674.6|153584.6|29
1650552430000|2022-04-21 14:47:10|153681.8|153591.8|153687.8|153597.8|153689.9|153599.9|153680.2|153590.2|28
1650552440000|2022-04-21 14:47:20|153686.1|153596.1|153666.3|153576.3|153698.5|153608.5|153666.3|153576.3|28
1650552450000|2022-04-21 14:47:30|153670.3|153580.3|153672.4|153582.4|153674.8|153584.8|153665.1|153575.1|28
1650552460000|2022-04-21 14:47:40|153671.4|153581.4|153671.7|153581.7|153675.5|153585.5|153664.6|153574.6|25
1650552470000|2022-04-21 14:47:50|153672|153582|153674.8|153584.8|153677.1|153587.1|153667.9|153577.9|28
1650552480000|2022-04-21 14:48:00|153678.3|153588.3|153675|153585|153678.3|153588.3|153668.5|153578.5|27
1650552490000|2022-04-21 14:48:10|153674.5|153584.5|153672.8|153582.8|153674.8|153584.8|153665.5|153575.5|28
1650552500000|2022-04-21 14:48:20|153670.4|153580.4|153666.6|153576.6|153670.7|153580.7|153661.1|153571.1|28
1650552510000|2022-04-21 14:48:30|153666.2|153576.2|153681|153591|153681.1|153591.1|153666.2|153576.2|28
1650552520000|2022-04-21 14:48:40|153680.1|153590.1|153679.6|153589.6|153684.2|153594.2|153678.1|153588.1|27
1650552530000|2022-04-21 14:48:50|153679.4|153589.4|153733.3|153643.3|153739.4|153649.4|153679.1|153589.1|25
1650552540000|2022-04-21 14:49:00|153733.5|153643.5|153715.8|153625.8|153733.5|153643.5|153712.2|153622.2|26
1650552550000|2022-04-21 14:49:10|153716.1|153626.1|153730.1|153640.1|153730.1|153640.1|153715.9|153625.9|20
1650552560000|2022-04-21 14:49:20|153732.3|153642.3|153731.1|153641.1|153733.4|153643.4|153729.6|153639.6|27
1650552570000|2022-04-21 14:49:30|153733.2|153643.2|153787.6|153697.6|153789|153699|153733.1|153643.1|27
1650552580000|2022-04-21 14:49:40|153787.5|153697.5|153744.3|153654.3|153787.5|153697.5|153741.5|153651.5|25
1650552590000|2022-04-21 14:49:50|153746.6|153656.6|153740.7|153650.7|153755.1|153665.1|153728.6|153638.6|26
1650552600000|2022-04-21 14:50:00|153730.7|153640.7|153769.9|153679.9|153769.9|153679.9|153730.7|153640.7|29
1650552610000|2022-04-21 14:50:10|153769.7|153679.7|153843.9|153753.9|153867.9|153777.9|153769.7|153679.7|27
1650552620000|2022-04-21 14:50:20|153844.3|153754.3|153779.7|153689.7|153844.3|153754.3|153769|153679|27
1650552630000|2022-04-21 14:50:30|153790.9|153700.9|153797.5|153707.5|153799.1|153709.1|153790.9|153700.9|28
1650552640000|2022-04-21 14:50:40|153796.7|153706.7|153812.7|153722.7|153827.8|153723.7|153794.6|153697.8|28
1650552650000|2022-04-21 14:50:50|153806.9|153716.9|153869.5|153779.5|153874|153784|153806.9|153716.9|24
1650552660000|2022-04-21 14:51:00|153869.9|153779.9|153791.3|153701.3|153872.3|153782.3|153790.8|153694.1|24
1650552670000|2022-04-21 14:51:10|153786.7|153696.7|153776.5|153686.5|153818.4|153706.6|153776.5|153676.7|26
1650552680000|2022-04-21 14:51:20|153800.2|153670.2|153786.4|153696.4|153800.2|153701.3|153774.2|153670.2|23
1650552690000|2022-04-21 14:51:30|153777.2|153687.2|153791.5|153701.5|153793.4|153703.4|153777.2|153687.2|20
1650552700000|2022-04-21 14:51:40|153791.7|153701.7|153796.6|153706.6|153807.6|153717.6|153787.9|153697.9|23
1650552710000|2022-04-21 14:51:50|153792|153702|153802.4|153712.4|153808.4|153718.4|153791.9|153701.9|25
1650552720000|2022-04-21 14:52:00|153801.1|153711.1|153800.3|153710.3|153801.4|153711.4|153786.6|153696.6|27
1650552730000|2022-04-21 14:52:10|153812|153722|153814.3|153724.3|153817.3|153727.3|153810.5|153720.5|25
1650552740000|2022-04-21 14:52:20|153815.3|153725.3|153810.2|153720.2|153815.6|153725.6|153810.2|153720.2|21
1650552750000|2022-04-21 14:52:30|153810|153720|153811.2|153721.2|153815.9|153725.9|153809.5|153719.5|12
1650552760000|2022-04-21 14:52:40|153811|153721|153873.4|153783.4|153873.4|153783.4|153810.4|153720.4|26
1650552770000|2022-04-21 14:52:50|153873.3|153783.3|153857.5|153767.5|153878.8|153788.8|153857.5|153767.5|20
1650552780000|2022-04-21 14:53:00|153861|153771|153869.3|153779.3|153870.1|153780.1|153858.9|153768.9|27
1650552790000|2022-04-21 14:53:10|153868.2|153778.2|153870|153780|153872.5|153782.5|153867.7|153777.7|17
1650552800000|2022-04-21 14:53:20|153868.6|153778.6|153878.6|153788.6|153879.1|153789.1|153868.1|153778.1|16
1650552810000|2022-04-21 14:53:30|153877.7|153787.7|153886.2|153796.2|153886.5|153796.5|153877|153787|18
1650552820000|2022-04-21 14:53:40|153882.7|153792.7|153906.7|153816.7|153908.1|153818.1|153880.5|153790.5|24
1650552830000|2022-04-21 14:53:50|153908.5|153818.5|153916.1|153826.1|153917.7|153827.7|153904.5|153814.5|24
1650552840000|2022-04-21 14:54:00|153916.4|153826.4|153919.6|153829.6|153923.2|153833.2|153916.4|153826.4|27
1650552850000|2022-04-21 14:54:10|153919.4|153829.4|153918.6|153828.6|153920.7|153830.7|153917.5|153827.5|22
1650552860000|2022-04-21 14:54:20|153922.7|153832.7|153924.4|153834.4|153925.6|153835.6|153916.4|153826.4|25
1650552870000|2022-04-21 14:54:30|153950.7|153860.7|153944.4|153854.4|153955.6|153865.6|153942.9|153852.9|26
1650552880000|2022-04-21 14:54:40|153946.8|153856.8|153922.6|153832.6|153949.1|153859.1|153921.9|153831.9|27
1650552890000|2022-04-21 14:54:50|153921.5|153831.5|153922.9|153832.9|153929.4|153839.4|153919.3|153829.3|23
1650552900000|2022-04-21 14:55:00|153924.4|153834.4|153941.6|153851.6|153945.6|153855.6|153922.3|153832.3|25
1650552910000|2022-04-21 14:55:10|153938.2|153848.2|153958.7|153868.7|153958.7|153868.7|153933|153843|27
1650552920000|2022-04-21 14:55:20|153960.6|153870.6|153964.4|153874.4|153965.1|153875.1|153956.9|153866.9|24
1650552930000|2022-04-21 14:55:30|153963.5|153873.5|154011.5|153921.5|154022.1|153932.1|153962.9|153872.9|25
1650552940000|2022-04-21 14:55:40|154008.1|153918.1|154022.7|153932.7|154028|153938|154008.1|153918.1|22
1650552950000|2022-04-21 14:55:50|154022.6|153932.6|154025.4|153935.4|154028.4|153938.4|154018.3|153928.3|17
1650552960000|2022-04-21 14:56:00|154018|153928|153968.3|153878.3|154019|153929|153964.6|153874.6|27
1650552970000|2022-04-21 14:56:10|153964.6|153874.6|153974.1|153884.1|153978.5|153888.5|153964.3|153874.3|27
1650552980000|2022-04-21 14:56:20|153995.6|153905.6|154015.1|153925.1|154015.1|153925.1|153995.6|153905.6|25
1650552990000|2022-04-21 14:56:30|154010|153920|153980.9|153890.9|154014.4|153924.4|153979.3|153889.3|29
1650553000000|2022-04-21 14:56:40|153979.9|153889.9|153968|153878|153984.6|153894.6|153960.4|153870.4|28
1650553010000|2022-04-21 14:56:50|153967.7|153877.7|153980.1|153890.1|153980.1|153890.1|153947.9|153857.9|29
1650553020000|2022-04-21 14:57:00|153985.7|153895.7|153985.6|153895.6|153986.6|153896.6|153974.3|153884.3|23
1650553030000|2022-04-21 14:57:10|153983.6|153893.6|153987.1|153897.1|153990.3|153900.3|153983|153893|20
1650553040000|2022-04-21 14:57:20|153987.7|153897.7|153995.4|153905.4|153995.5|153905.5|153986.9|153896.9|20
1650553050000|2022-04-21 14:57:30|153999.2|153909.2|154004.5|153914.5|154009|153919|153997.5|153907.5|25
1650553060000|2022-04-21 14:57:40|154004.9|153914.9|154018.8|153928.8|154020.1|153930.1|154001.5|153911.5|26
1650553070000|2022-04-21 14:57:50|154003.7|153913.7|154026.8|153936.8|154033.5|153943.5|154003.7|153913.7|25
1650553080000|2022-04-21 14:58:00|154024.7|153934.7|154037.6|153947.6|154039.9|153949.9|154024.7|153934.7|28
1650553090000|2022-04-21 14:58:10|154037.8|153947.8|154035.2|153945.2|154041.8|153951.8|154035.2|153945.2|22
1650553100000|2022-04-21 14:58:20|154034.6|153944.6|154040.2|153950.2|154043.8|153953.8|154033.4|153943.4|25
1650553110000|2022-04-21 14:58:30|154041.6|153951.6|154040.8|153950.8|154047.4|153957.4|154038.6|153948.6|23
1650553120000|2022-04-21 14:58:40|154041.2|153951.2|154057|153967|154075|153985|154039.8|153949.8|25
1650553130000|2022-04-21 14:58:50|154054|153964|154059.9|153969.9|154060.5|153970.5|154050.5|153960.5|24
1650553140000|2022-04-21 14:59:00|154056.5|153966.5|154043.8|153953.8|154068.3|153978.3|154035.2|153945.2|27
1650553150000|2022-04-21 14:59:10|154038.7|153948.7|154048.3|153958.3|154053.5|153963.5|154031.6|153941.6|29
1650553160000|2022-04-21 14:59:20|154049.1|153959.1|154067.1|153977.1|154067.1|153977.1|154028.4|153938.4|27
1650553170000|2022-04-21 14:59:30|154053.6|153963.6|154064.6|153974.6|154075.4|153985.4|154052.9|153962.9|28
1650553180000|2022-04-21 14:59:40|154068.9|153978.9|154027.7|153937.7|154068.9|153978.9|154015.9|153925.9|23
1650553190000|2022-04-21 14:59:50|154041.4|153951.4|154061.2|153971.2|154066.2|153976.2|154034.8|153944.8|26
1650553200000|2022-04-21 15:00:00|154063|153973|154063.4|153973.4|154071.3|153981.3|154046.1|153956.1|27
1650553210000|2022-04-21 15:00:10|154063.1|153973.1|154053.4|153963.4|154063.1|153973.1|154039.3|153949.3|19
1650553220000|2022-04-21 15:00:20|154051.8|153961.8|154081.2|153991.2|154082.7|153992.7|154051.8|153961.8|23
1650553230000|2022-04-21 15:00:30|154079.8|153989.8|153971.8|153881.8|154079.8|153989.8|153957.4|153867.4|28
1650553240000|2022-04-21 15:00:40|153969.1|153879.1|154014.7|153924.7|154020.2|153930.2|153967.3|153877.3|28
1650553250000|2022-04-21 15:00:50|154015.9|153925.9|153987.5|153897.5|154015.9|153925.9|153969|153879|28
1650553260000|2022-04-21 15:01:00|153984.8|153894.8|153986|153896|154013.2|153923.2|153977.6|153887.6|28
1650553270000|2022-04-21 15:01:10|153985.5|153895.5|154010.3|153920.3|154012.4|153922.4|153970.9|153880.9|26
1650553280000|2022-04-21 15:01:20|154011.7|153921.7|154011.9|153921.9|154027.5|153937.5|153998.8|153908.8|25
1650553290000|2022-04-21 15:01:30|154010.1|153920.1|154021.3|153931.3|154024.7|153934.7|153990.6|153900.6|26
1650553300000|2022-04-21 15:01:40|154018.2|153928.2|154003.3|153913.3|154018.2|153928.2|153997.3|153907.3|23
1650553310000|2022-04-21 15:01:50|154001.9|153911.9|154006.7|153916.7|154016.3|153926.3|153997|153907|24
1650553320000|2022-04-21 15:02:00|154005.4|153915.4|154020.3|153930.3|154023.6|153933.6|154005.2|153915.2|26
1650553330000|2022-04-21 15:02:10|154019.2|153929.2|154034.8|153944.8|154039.9|153949.9|154016.8|153926.8|28
1650553340000|2022-04-21 15:02:20|154037.9|153947.9|154031.9|153941.9|154037.9|153947.9|154028|153938|28
1650553350000|2022-04-21 15:02:30|154031.6|153941.6|154027.9|153937.9|154034.2|153944.2|154024.2|153934.2|26
1650553360000|2022-04-21 15:02:40|154025.3|153935.3|154029.5|153939.5|154033.7|153943.7|154021.8|153931.8|28
1650553370000|2022-04-21 15:02:50|154030.9|153940.9|154032.6|153942.6|154036.2|153946.2|154025|153935|28
1650553380000|2022-04-21 15:03:00|154036.6|153946.6|154028.7|153938.7|154040.4|153950.4|154028.7|153938.7|27
1650553390000|2022-04-21 15:03:10|154033.4|153943.4|154048.4|153958.4|154050.1|153960.1|154027.4|153937.4|25
1650553400000|2022-04-21 15:03:20|154052.9|153962.9|154042.9|153952.9|154053.8|153963.8|154034.3|153944.3|25
1650553410000|2022-04-21 15:03:30|154044.2|153954.2|154043.8|153953.8|154049.5|153959.5|154041.8|153951.8|24
1650553420000|2022-04-21 15:03:40|154043.9|153953.9|154047.2|153957.2|154049.8|153959.8|154043.9|153953.9|26
1650553430000|2022-04-21 15:03:50|154044.2|153954.2|154047.3|153957.3|154051.3|153961.3|154042.8|153952.8|24
1650553440000|2022-04-21 15:04:00|154046.6|153956.6|154048.3|153958.3|154049.8|153959.8|154043|153953|25
1650553450000|2022-04-21 15:04:10|154050.6|153960.6|154045.2|153955.2|154056.5|153966.5|154037.8|153947.8|22
1650553460000|2022-04-21 15:04:20|154043.3|153953.3|153994.4|153904.4|154066.3|153976.3|153993|153903|24
1650553470000|2022-04-21 15:04:30|153994.5|153904.5|153967.8|153877.8|153994.5|153904.5|153964.9|153874.9|25
1650553480000|2022-04-21 15:04:40|153967.6|153877.6|153965.2|153875.2|153967.7|153877.7|153908.3|153818.3|25
1650553490000|2022-04-21 15:04:50|153965.9|153875.9|153956.8|153866.8|153967|153877|153948.3|153858.3|27
1650553500000|2022-04-21 15:05:00|153961.8|153871.8|153945.6|153855.6|153963.2|153873.2|153943.8|153853.8|20
1650553510000|2022-04-21 15:05:10|153946.3|153856.3|153961.6|153871.6|153961.6|153871.6|153944.6|153854.6|26
1650553520000|2022-04-21 15:05:20|153960.2|153870.2|153958.6|153868.6|153961.4|153871.4|153955.1|153865.1|22
1650553530000|2022-04-21 15:05:30|153959.2|153869.2|153958.1|153868.1|153962.2|153872.2|153952.2|153862.2|18
1650553540000|2022-04-21 15:05:40|153957.4|153867.4|153958|153868|153961.4|153871.4|153949.5|153859.5|16
1650553550000|2022-04-21 15:05:50|153958.5|153868.5|153847.7|153757.7|153959.3|153869.3|153847.7|153757.7|26
1650553560000|2022-04-21 15:06:00|153855.7|153765.7|153824.3|153734.3|153871.2|153781.2|153816.2|153726.2|26
1650553570000|2022-04-21 15:06:10|153824.5|153734.5|153766.4|153676.4|153827.9|153737.9|153757.5|153667.5|24
1650553580000|2022-04-21 15:06:20|153771.9|153681.9|153757|153667|153777.2|153687.2|153751.8|153661.8|25
1650553590000|2022-04-21 15:06:30|153756.3|153666.3|153746|153656|153760|153670|153737|153647|28
1650553600000|2022-04-21 15:06:40|153741.4|153651.4|153757.2|153667.2|153757.2|153667.2|153739.3|153649.3|24
1650553610000|2022-04-21 15:06:50|153757.9|153667.9|153757.9|153667.9|153771.4|153681.4|153746.1|153656.1|24
1650553620000|2022-04-21 15:07:00|153747.5|153657.5|153754.8|153664.8|153754.8|153664.8|153747.5|153657.5|23
1650553630000|2022-04-21 15:07:10|153756.1|153666.1|153763.3|153673.3|153771.9|153681.9|153725.8|153635.8|25
1650553640000|2022-04-21 15:07:20|153764.6|153674.6|153713.2|153623.2|153766.3|153676.3|153711.6|153621.6|21
1650553650000|2022-04-21 15:07:30|153713.1|153623.1|153717.4|153627.4|153723.1|153633.1|153708.2|153618.2|20
1650553660000|2022-04-21 15:07:40|153717.6|153627.6|153725.6|153635.6|153725.6|153635.6|153714.3|153624.3|17
1650553670000|2022-04-21 15:07:50|153725.2|153635.2|153733.6|153643.6|153733.6|153643.6|153725.2|153635.2|23
1650553680000|2022-04-21 15:08:00|153733.1|153643.1|153750.1|153660.1|153767.9|153677.9|153732.6|153642.6|26
1650553690000|2022-04-21 15:08:10|153749.4|153659.4|153741.5|153651.5|153785.1|153695.1|153740.6|153650.6|27
1650553700000|2022-04-21 15:08:20|153740.5|153650.5|153708.7|153618.7|153764.2|153674.2|153708.5|153618.5|28
1650553710000|2022-04-21 15:08:30|153710|153620|153715.1|153625.1|153715.1|153625.1|153709.7|153619.7|27
1650553720000|2022-04-21 15:08:40|153714.9|153624.9|153716|153626|153716.2|153626.2|153714.3|153624.3|18
1650553730000|2022-04-21 15:08:50|153716.2|153626.2|153718.8|153628.8|153718.8|153628.8|153713.9|153623.9|16
1650553740000|2022-04-21 15:09:00|153718.3|153628.3|153715.8|153625.8|153718.3|153628.3|153715.5|153625.5|10
1650553750000|2022-04-21 15:09:10|153716.6|153626.6|153733|153643|153733.2|153643.2|153716.6|153626.6|23
1650553760000|2022-04-21 15:09:20|153732.6|153642.6|153722.7|153632.7|153735.3|153645.3|153718|153628|24
1650553770000|2022-04-21 15:09:30|153720.2|153630.2|153717.6|153627.6|153720.6|153630.6|153714.2|153624.2|22
1650553780000|2022-04-21 15:09:40|153718.8|153628.8|153724.9|153634.9|153730.2|153640.2|153718.8|153628.8|23
1650553790000|2022-04-21 15:09:50|153718.9|153628.9|153717|153627|153720|153630|153716.4|153626.4|19
1650553800000|2022-04-21 15:10:00|153718.9|153628.9|153709.8|153619.8|153720.1|153630.1|153707|153617|23
1650553810000|2022-04-21 15:10:10|153710.9|153620.9|153782.1|153692.1|153782.1|153692.1|153710.9|153620.9|24
1650553820000|2022-04-21 15:10:20|153782|153692|153804.3|153714.3|153806.2|153716.2|153779.3|153689.3|25
1650553830000|2022-04-21 15:10:30|153804.4|153714.4|153805.5|153715.5|153805.8|153715.8|153799.1|153709.1|29
1650553840000|2022-04-21 15:10:40|153806.8|153716.8|153806.4|153716.4|153810.5|153720.5|153805.3|153715.3|27
1650553850000|2022-04-21 15:10:50|153806.1|153716.1|153789.8|153699.8|153806.5|153716.5|153787|153697|24
1650553860000|2022-04-21 15:11:00|153799.2|153709.2|153796.6|153706.6|153808.2|153718.2|153796.6|153706.6|25
1650553870000|2022-04-21 15:11:10|153794.2|153704.2|153796.4|153706.4|153796.4|153706.4|153792.7|153702.7|25
1650553880000|2022-04-21 15:11:20|153794.9|153704.9|153791.7|153701.7|153795.1|153705.1|153790.9|153700.9|27
1650553890000|2022-04-21 15:11:30|153792.5|153702.5|153769.8|153679.8|153794|153704|153769.6|153679.6|27
1650553900000|2022-04-21 15:11:40|153770|153680|153768.1|153678.1|153770.1|153680.1|153768.1|153678.1|19
1650553910000|2022-04-21 15:11:50|153772|153682|153743.2|153653.2|153772|153682|153731.8|153641.8|25
1650553920000|2022-04-21 15:12:00|153742.8|153652.8|153749.9|153659.9|153755.9|153665.9|153740.7|153650.7|26
1650553930000|2022-04-21 15:12:10|153750.4|153660.4|153735.9|153645.9|153750.5|153660.5|153735.9|153645.9|23
1650553940000|2022-04-21 15:12:20|153736.4|153646.4|153740.7|153650.7|153740.7|153650.7|153736.4|153646.4|26
1650553950000|2022-04-21 15:12:30|153740.9|153650.9|153745.5|153655.5|153750|153660|153739.3|153649.3|19
1650553960000|2022-04-21 15:12:40|153745.8|153655.8|153743.4|153653.4|153745.8|153655.8|153742.9|153652.9|23
1650553970000|2022-04-21 15:12:50|153743.8|153653.8|153738.8|153648.8|153744.3|153654.3|153737.9|153647.9|25
1650553980000|2022-04-21 15:13:00|153738.6|153648.6|153740.6|153650.6|153741.4|153651.4|153738.6|153648.6|25
1650553990000|2022-04-21 15:13:10|153740.8|153650.8|153760|153670|153760.6|153670.6|153740.8|153650.8|28
1650554000000|2022-04-21 15:13:20|153759.4|153669.4|153747.1|153657.1|153759.4|153669.4|153744.8|153654.8|25
1650554010000|2022-04-21 15:13:30|153746.9|153656.9|153735.4|153645.4|153747.3|153657.3|153735.2|153645.2|24
1650554020000|2022-04-21 15:13:40|153735.7|153645.7|153728.5|153638.5|153736.9|153646.9|153717.9|153627.9|21
1650554030000|2022-04-21 15:13:50|153729.2|153639.2|153729.3|153639.3|153731.4|153641.4|153727.7|153637.7|20
1650554040000|2022-04-21 15:14:00|153728.3|153638.3|153730.1|153640.1|153731.8|153641.8|153728.3|153638.3|22
1650554050000|2022-04-21 15:14:10|153730|153640|153805.6|153715.6|153813.6|153723.6|153730|153640|24
1650554060000|2022-04-21 15:14:20|153803.6|153713.6|153793.4|153703.4|153806.8|153716.8|153787.8|153697.8|26
1650554070000|2022-04-21 15:14:30|153793.5|153703.5|153794.2|153704.2|153796.1|153706.1|153791.8|153701.8|25
1650554080000|2022-04-21 15:14:40|153794.4|153704.4|153764.9|153674.9|153806.1|153716.1|153764.7|153674.7|24
1650554090000|2022-04-21 15:14:50|153763.9|153673.9|153805.7|153715.7|153809.5|153719.5|153763.9|153673.9|22
1650554100000|2022-04-21 15:15:00|153803.8|153713.8|153803.7|153713.7|153810.2|153720.2|153802.1|153712.1|21
1650554110000|2022-04-21 15:15:10|153796.6|153706.6|153793.8|153703.8|153796.8|153706.8|153790|153700|17
1650554120000|2022-04-21 15:15:20|153793.6|153703.6|153797.4|153707.4|153798.7|153708.7|153793.6|153703.6|13
1650554130000|2022-04-21 15:15:30|153797.8|153707.8|153803.6|153713.6|153807.5|153717.5|153797.8|153707.8|19
1650554140000|2022-04-21 15:15:40|153804.8|153714.8|153805.2|153715.2|153805.2|153715.2|153803|153713|18
1650554150000|2022-04-21 15:15:50|153804.5|153714.5|153805.3|153715.3|153806.6|153716.6|153804.5|153714.5|17
1650554160000|2022-04-21 15:16:00|153805.4|153715.4|153807.2|153717.2|153811.1|153721.1|153805.4|153715.4|21
1650554170000|2022-04-21 15:16:10|153807|153717|153798.7|153708.7|153807|153717|153798.5|153708.5|17
1650554180000|2022-04-21 15:16:20|153797.9|153707.9|153795.3|153705.3|153801.7|153711.7|153795.3|153705.3|14
1650554190000|2022-04-21 15:16:30|153795.7|153705.7|153798.5|153708.5|153798.8|153708.8|153793.6|153703.6|14
1650554200000|2022-04-21 15:16:40|153798.7|153708.7|153801.9|153711.9|153801.9|153711.9|153796|153706|16
1650554210000|2022-04-21 15:16:50|153798.9|153708.9|153800.8|153710.8|153800.9|153710.9|153798.3|153708.3|18
1650554220000|2022-04-21 15:17:00|153800.6|153710.6|153802.2|153712.2|153818.1|153728.1|153799.8|153709.8|22
1650554230000|2022-04-21 15:17:10|153799.3|153709.3|153760|153670|153799.3|153709.3|153760|153670|22
1650554240000|2022-04-21 15:17:20|153760.3|153670.3|153760|153670|153761.4|153671.4|153759.4|153669.4|18
1650554250000|2022-04-21 15:17:30|153760.2|153670.2|153734|153644|153760.5|153670.5|153727.7|153637.7|22
1650554260000|2022-04-21 15:17:40|153733.2|153643.2|153764.1|153674.1|153768.9|153678.9|153730.8|153640.8|27
1650554270000|2022-04-21 15:17:50|153763.3|153673.3|153704.6|153614.6|153764.3|153674.3|153704.6|153614.6|19
1650554280000|2022-04-21 15:18:00|153705.8|153615.8|153715|153625|153720.5|153630.5|153705|153615|17
1650554290000|2022-04-21 15:18:10|153715.5|153625.5|153713|153623|153715.7|153625.7|153713|153623|11
1650554300000|2022-04-21 15:18:20|153712.9|153622.9|153715.3|153625.3|153716.9|153626.9|153712.9|153622.9|13
1650554310000|2022-04-21 15:18:30|153716.1|153626.1|153724.1|153634.1|153725.4|153635.4|153714.9|153624.9|13
1650554320000|2022-04-21 15:18:40|153722.7|153632.7|153725.5|153635.5|153727.4|153637.4|153722.7|153632.7|11
1650554330000|2022-04-21 15:18:50|153725.6|153635.6|153738.4|153648.4|153743.7|153653.7|153724.6|153634.6|21
1650554340000|2022-04-21 15:19:00|153738.6|153648.6|153730.3|153640.3|153740.4|153650.4|153729.8|153639.8|26
1650554350000|2022-04-21 15:19:10|153730.2|153640.2|153725|153635|153733.2|153643.2|153720.6|153630.6|27
1650554360000|2022-04-21 15:19:20|153726.3|153636.3|153767.3|153677.3|153769.6|153679.6|153726.3|153636.3|27
1650554370000|2022-04-21 15:19:30|153763.6|153673.6|153767.6|153677.6|153769.5|153679.5|153763.6|153673.6|26
1650554380000|2022-04-21 15:19:40|153766.8|153676.8|153764.4|153674.4|153771.5|153681.5|153761.4|153671.4|27
1650554390000|2022-04-21 15:19:50|153766.6|153676.6|153768.1|153678.1|153770.7|153680.7|153764.4|153674.4|21
1650554400000|2022-04-21 15:20:00|153769.1|153679.1|153768.1|153678.1|153771.1|153681.1|153762.3|153672.3|19
1650554410000|2022-04-21 15:20:10|153766.4|153676.4|153761.2|153671.2|153766.5|153676.5|153760|153670|21
1650554420000|2022-04-21 15:20:20|153762.2|153672.2|153765.5|153675.5|153770|153680|153761.1|153671.1|18
1650554430000|2022-04-21 15:20:30|153768.6|153678.6|153766.2|153676.2|153768.9|153678.9|153764.3|153674.3|13
1650554440000|2022-04-21 15:20:40|153765.3|153675.3|153767.7|153677.7|153767.9|153677.9|153765.1|153675.1|17
1650554450000|2022-04-21 15:20:50|153767|153677|153768.7|153678.7|153777.4|153687.4|153766|153676|26
1650554460000|2022-04-21 15:21:00|153771.1|153681.1|153783.5|153693.5|153783.5|153693.5|153768.9|153678.9|25
1650554470000|2022-04-21 15:21:10|153799.6|153709.6|153853.5|153763.5|153857.4|153767.4|153799.6|153709.6|27
1650554480000|2022-04-21 15:21:20|153853.6|153763.6|153865.4|153775.4|153872.8|153782.8|153847.9|153757.9|29
1650554490000|2022-04-21 15:21:30|153868.6|153778.6|153868.8|153778.8|153874.6|153784.6|153867|153777|21
1650554500000|2022-04-21 15:21:40|153869.2|153779.2|153851.3|153761.3|153876.7|153786.7|153849.9|153759.9|21
1650554510000|2022-04-21 15:21:50|153851.9|153761.9|153806.3|153716.3|153852.5|153762.5|153806.3|153716.3|26
1650554520000|2022-04-21 15:22:00|153806.7|153716.7|153803|153713|153806.7|153716.7|153798.6|153708.6|26
1650554530000|2022-04-21 15:22:10|153802.3|153712.3|153800.5|153710.5|153803.5|153713.5|153799.6|153709.6|26
1650554540000|2022-04-21 15:22:20|153799.8|153709.8|153809|153719|153812.2|153722.2|153799.8|153709.8|24
1650554550000|2022-04-21 15:22:30|153808.3|153718.3|153811.7|153721.7|153811.7|153721.7|153808.3|153718.3|15
1650554560000|2022-04-21 15:22:40|153812.1|153722.1|153806.9|153716.9|153812.2|153722.2|153806|153716|16
1650554570000|2022-04-21 15:22:50|153806.6|153716.6|153809.5|153719.5|153816.4|153726.4|153806.6|153716.6|26
1650554580000|2022-04-21 15:23:00|153810.9|153720.9|153792.8|153702.8|153818|153728|153787.4|153697.4|26
1650554590000|2022-04-21 15:23:10|153794.7|153704.7|153777.6|153687.6|153798.3|153708.3|153777.6|153687.6|27
1650554600000|2022-04-21 15:23:20|153772.4|153682.4|153790.6|153700.6|153793.5|153703.5|153771.6|153681.6|26
1650554610000|2022-04-21 15:23:30|153789.2|153699.2|153798.7|153708.7|153816.9|153726.9|153789.2|153699.2|21
1650554620000|2022-04-21 15:23:40|153798.1|153708.1|153799.7|153709.7|153800.4|153710.4|153798.1|153708.1|21
1650554630000|2022-04-21 15:23:50|153799.2|153709.2|153816.9|153726.9|153818.3|153728.3|153798.5|153708.5|21
1650554640000|2022-04-21 15:24:00|153818.3|153728.3|153815|153725|153818.3|153728.3|153808.9|153718.9|23
1650554650000|2022-04-21 15:24:10|153813.8|153723.8|153815.9|153725.9|153818.1|153728.1|153813.8|153723.8|17
1650554660000|2022-04-21 15:24:20|153816.9|153726.9|153814.6|153724.6|153816.9|153726.9|153811|153721|21
1650554670000|2022-04-21 15:24:30|153814.9|153724.9|153814.7|153724.7|153815.1|153725.1|153812.9|153722.9|17
1650554680000|2022-04-21 15:24:40|153814.6|153724.6|153825.7|153735.7|153828|153738|153814.6|153724.6|21
1650554690000|2022-04-21 15:24:50|153824.4|153734.4|153825.6|153735.6|153827.5|153737.5|153823.1|153733.1|16
1650554700000|2022-04-21 15:25:00|153825.4|153735.4|153821.4|153731.4|153825.9|153735.9|153820.1|153730.1|19
1650554710000|2022-04-21 15:25:10|153821.5|153731.5|153815.1|153725.1|153821.5|153731.5|153814.4|153724.4|21
1650554720000|2022-04-21 15:25:20|153815.3|153725.3|153818.3|153728.3|153818.3|153728.3|153814.8|153724.8|21
1650554730000|2022-04-21 15:25:30|153820.8|153730.8|153817.3|153727.3|153821.2|153731.2|153815.4|153725.4|16
1650554740000|2022-04-21 15:25:40|153818.2|153728.2|153824.3|153734.3|153828.1|153738.1|153816.6|153726.6|19
1650554750000|2022-04-21 15:25:50|153824.9|153734.9|153822.5|153732.5|153825.5|153735.5|153821.1|153731.1|14
1650554760000|2022-04-21 15:26:00|153821.3|153731.3|153823|153733|153824.5|153734.5|153821.3|153731.3|21
1650554770000|2022-04-21 15:26:10|153822.6|153732.6|153822.1|153732.1|153822.6|153732.6|153819.3|153729.3|14
1650554780000|2022-04-21 15:26:20|153821|153731|153826.7|153736.7|153827.7|153737.7|153820.5|153730.5|12
1650554790000|2022-04-21 15:26:30|153825.7|153735.7|153822.4|153732.4|153827|153737|153820.8|153730.8|14
1650554800000|2022-04-21 15:26:40|153821.3|153731.3|153823.7|153733.7|153826.1|153736.1|153819|153729|14
1650554810000|2022-04-21 15:26:50|153824.9|153734.9|153826.7|153736.7|153832.8|153742.8|153823.6|153733.6|7
1650554820000|2022-04-21 15:27:00|153825.8|153735.8|153868.6|153778.6|153883.9|153793.9|153823|153733|19
1650554830000|2022-04-21 15:27:10|153867.5|153777.5|153843.6|153753.6|153868.8|153778.8|153832.6|153742.6|25
1650554840000|2022-04-21 15:27:20|153840.4|153750.4|153821.9|153731.9|153843.2|153753.2|153820.3|153730.3|22
1650554850000|2022-04-21 15:27:30|153821.2|153731.2|153825.8|153735.8|153826.7|153736.7|153821.1|153731.1|22
1650554860000|2022-04-21 15:27:40|153826|153736|153805.9|153715.9|153826.6|153736.6|153805.9|153715.9|13
1650554870000|2022-04-21 15:27:50|153804.5|153714.5|153805.9|153715.9|153807.7|153717.7|153793.6|153703.6|23
1650554880000|2022-04-21 15:28:00|153808.2|153718.2|153866.3|153776.3|153868.3|153778.3|153804.3|153714.3|24
1650554890000|2022-04-21 15:28:10|153869.6|153779.6|153896.1|153806.1|153909.4|153819.4|153869.6|153779.6|26
1650554900000|2022-04-21 15:28:20|153899.8|153809.8|153812.1|153722.1|153905.5|153815.5|153810.2|153720.2|27
1650554910000|2022-04-21 15:28:30|153812.2|153722.2|153825.3|153735.3|153831.3|153741.3|153810.5|153720.5|26
1650554920000|2022-04-21 15:28:40|153825|153735|153826.8|153736.8|153826.9|153736.9|153824.6|153734.6|19
1650554930000|2022-04-21 15:28:50|153827.6|153737.6|153829.4|153739.4|153831.5|153741.5|153808.8|153718.8|21
1650554940000|2022-04-21 15:29:00|153830.6|153740.6|153819.3|153729.3|153832.5|153742.5|153818.3|153728.3|20
1650554950000|2022-04-21 15:29:10|153819.7|153729.7|153820|153730|153821.2|153731.2|153819.2|153729.2|15
1650554960000|2022-04-21 15:29:20|153818.6|153728.6|153824.1|153734.1|153824.1|153734.1|153811.1|153721.1|21
1650554970000|2022-04-21 15:29:30|153834.1|153744.1|153828.8|153738.8|153834.5|153744.5|153819.4|153729.4|21
1650554980000|2022-04-21 15:29:40|153830.2|153740.2|153839.3|153749.3|153849.6|153759.6|153825.6|153735.6|23
1650554990000|2022-04-21 15:29:50|153841.1|153751.1|153838.9|153748.9|153842.1|153752.1|153836.4|153746.4|25
1650555000000|2022-04-21 15:30:00|153839.1|153749.1|153821.2|153731.2|153839.1|153749.1|153821.2|153731.2|20
1650555010000|2022-04-21 15:30:10|153821.5|153731.5|153824.8|153734.8|153825|153735|153820.9|153730.9|12
1650555020000|2022-04-21 15:30:20|153825.5|153735.5|153819.2|153729.2|153825.5|153735.5|153819.2|153729.2|18
1650555030000|2022-04-21 15:30:30|153820|153730|153822.7|153732.7|153823.3|153733.3|153814.4|153724.4|11
1650555040000|2022-04-21 15:30:40|153822.1|153732.1|153823.1|153733.1|153827.1|153737.1|153821|153731|19
1650555050000|2022-04-21 15:30:50|153824|153734|153822.5|153732.5|153825.2|153735.2|153822.5|153732.5|10
1650555060000|2022-04-21 15:31:00|153822.4|153732.4|153815.3|153725.3|153824.6|153734.6|153813.8|153723.8|15
1650555070000|2022-04-21 15:31:10|153816.2|153726.2|153819.1|153729.1|153819.1|153729.1|153816.2|153726.2|10
1650555080000|2022-04-21 15:31:20|153819.3|153729.3|153824.3|153734.3|153826.9|153736.9|153816.4|153726.4|19
1650555090000|2022-04-21 15:31:30|153823.6|153733.6|153824.2|153734.2|153828.2|153738.2|153823.6|153733.6|19
1650555100000|2022-04-21 15:31:40|153831|153741|153828|153738|153832.6|153742.6|153825.2|153735.2|19
1650555110000|2022-04-21 15:31:50|153827.6|153737.6|153955.5|153865.5|153955.5|153865.5|153824.6|153734.6|21
1650555120000|2022-04-21 15:32:00|153956.2|153866.2|153933.6|153843.6|153961.8|153871.8|153924.7|153834.7|21
1650555130000|2022-04-21 15:32:10|153934|153844|153924.2|153834.2|153934.4|153844.4|153924.2|153834.2|23
1650555140000|2022-04-21 15:32:20|153925.9|153835.9|153968.8|153878.8|153969.2|153879.2|153922.9|153832.9|24
1650555150000|2022-04-21 15:32:30|153973.9|153883.9|153973.6|153883.6|153974.9|153884.9|153970|153880|24
1650555160000|2022-04-21 15:32:40|153974.1|153884.1|153976.6|153886.6|153977.1|153887.1|153969.4|153879.4|27
1650555170000|2022-04-21 15:32:50|153975.7|153885.7|153967|153877|153977.4|153887.4|153963.7|153873.7|21
1650555180000|2022-04-21 15:33:00|153964.7|153874.7|153973.9|153883.9|153974.2|153884.2|153962.6|153872.6|26
1650555190000|2022-04-21 15:33:10|153972.8|153882.8|153960|153870|153972.8|153882.8|153939.7|153849.7|25
1650555200000|2022-04-21 15:33:20|153958.7|153868.7|153942.7|153852.7|153960.5|153870.5|153912.5|153822.5|24
1650555210000|2022-04-21 15:33:30|153944.9|153854.9|153988.4|153898.4|153988.4|153898.4|153939.3|153849.3|26
1650555220000|2022-04-21 15:33:40|153991.1|153901.1|154029.6|153939.6|154071.1|153981.1|153991.1|153901.1|28
1650555230000|2022-04-21 15:33:50|154032.8|153942.8|154042.7|153952.7|154044.8|153954.8|154030.8|153940.8|28
1650555240000|2022-04-21 15:34:00|154041.2|153951.2|153997.9|153907.9|154042|153952|153993.2|153903.2|29
1650555250000|2022-04-21 15:34:10|153998.9|153908.9|153947.4|153857.4|153999.3|153909.3|153922.5|153832.5|24
1650555260000|2022-04-21 15:34:20|153946.2|153856.2|153935.5|153845.5|153949.7|153859.7|153926.7|153836.7|28
1650555270000|2022-04-21 15:34:30|153929|153839|153950.9|153860.9|153954.6|153864.6|153917.3|153827.3|27
1650555280000|2022-04-21 15:34:40|153951.1|153861.1|153963.6|153873.6|153964.9|153874.9|153944|153854|29
1650555290000|2022-04-21 15:34:50|153964.5|153874.5|153987.5|153897.5|153994.5|153904.5|153960.9|153870.9|27
1650555300000|2022-04-21 15:35:00|153984.9|153894.9|153971.7|153881.7|153987.7|153897.7|153971.7|153881.7|26
1650555310000|2022-04-21 15:35:10|153974.1|153884.1|153974.5|153884.5|153975.3|153885.3|153971.2|153881.2|27
1650555320000|2022-04-21 15:35:20|153974.8|153884.8|153981.4|153891.4|153982.7|153892.7|153959.4|153869.4|24
1650555330000|2022-04-21 15:35:30|153982.3|153892.3|153962.7|153872.7|153984.2|153894.2|153962.7|153872.7|24
1650555340000|2022-04-21 15:35:40|153955|153865|153897.6|153807.6|153955|153865|153887.3|153797.3|26
1650555350000|2022-04-21 15:35:50|153897.8|153807.8|153886.5|153796.5|153897.8|153807.8|153882.9|153792.9|21
1650555360000|2022-04-21 15:36:00|153881.9|153791.9|153886.1|153796.1|153887.1|153797.1|153881.9|153791.9|17
1650555370000|2022-04-21 15:36:10|153886.4|153796.4|153899|153809|153899|153809|153882.5|153792.5|19
1650555380000|2022-04-21 15:36:20|153897.6|153807.6|153895.6|153805.6|153904.7|153814.7|153892.3|153802.3|25
1650555390000|2022-04-21 15:36:30|153895.3|153805.3|153901.6|153811.6|153901.6|153811.6|153879.4|153789.4|21
1650555400000|2022-04-21 15:36:40|153900|153810|153905.1|153815.1|153905.8|153815.8|153898.2|153808.2|22
1650555410000|2022-04-21 15:36:50|153904.7|153814.7|153901.5|153811.5|153904.7|153814.7|153891.8|153801.8|23
1650555420000|2022-04-21 15:37:00|153901.7|153811.7|153902.5|153812.5|153913.1|153823.1|153899.8|153809.8|26
1650555430000|2022-04-21 15:37:10|153904.6|153814.6|153919|153829|153920|153830|153904.5|153814.5|27
1650555440000|2022-04-21 15:37:20|153920|153830|153905.3|153815.3|153920|153830|153900.1|153810.1|21
1650555450000|2022-04-21 15:37:30|153903.1|153813.1|153911.3|153821.3|153917.5|153827.5|153903.1|153813.1|23
1650555460000|2022-04-21 15:37:40|153913|153823|153907.4|153817.4|153913|153823|153899.3|153809.3|28
1650555470000|2022-04-21 15:37:50|153907.5|153817.5|153898.6|153808.6|153920.9|153830.9|153890.9|153800.9|29
1650555480000|2022-04-21 15:38:00|153898.2|153808.2|153916.8|153826.8|153917.9|153827.9|153893.8|153803.8|28
1650555490000|2022-04-21 15:38:10|153920|153830|153910.5|153820.5|153920|153830|153904.2|153814.2|27
1650555500000|2022-04-21 15:38:20|153910.2|153820.2|153910.8|153820.8|153915.8|153825.8|153902.5|153812.5|28
1650555510000|2022-04-21 15:38:30|153912.7|153822.7|153905.1|153815.1|153912.7|153822.7|153899.4|153809.4|27
1650555520000|2022-04-21 15:38:40|153909.1|153819.1|153906.1|153816.1|153911|153821|153902|153812|28
1650555530000|2022-04-21 15:38:50|153906.9|153816.9|153904.4|153814.4|153908.8|153818.8|153901.7|153811.7|26
1650555540000|2022-04-21 15:39:00|153903.5|153813.5|153906.1|153816.1|153920.6|153830.6|153902.4|153812.4|24
1650555550000|2022-04-21 15:39:10|153900.8|153810.8|153913.4|153823.4|153913.4|153823.4|153900.8|153810.8|24
1650555560000|2022-04-21 15:39:20|153914.8|153824.8|153917.7|153827.7|153922.1|153832.1|153911|153821|28
1650555570000|2022-04-21 15:39:30|153917.4|153827.4|153915|153825|153921.4|153831.4|153910.1|153820.1|26
1650555580000|2022-04-21 15:39:40|153917.3|153827.3|153906.9|153816.9|153917.3|153827.3|153906|153816|26
1650555590000|2022-04-21 15:39:50|153907.2|153817.2|153914.2|153824.2|153914.2|153824.2|153906.5|153816.5|26
1650555600000|2022-04-21 15:40:00|153912.9|153822.9|153909.4|153819.4|153917.9|153827.9|153909.2|153819.2|28
1650555610000|2022-04-21 15:40:10|153907|153817|153916.9|153826.9|153920.7|153830.7|153907|153817|28
1650555620000|2022-04-21 15:40:20|153915.9|153825.9|153914.1|153824.1|153917.2|153827.2|153910.6|153820.6|26
1650555630000|2022-04-21 15:40:30|153915.9|153825.9|153916|153826|153916.5|153826.5|153906.5|153816.5|25
1650555640000|2022-04-21 15:40:40|153914.7|153824.7|153919.8|153829.8|153920.8|153830.8|153914.7|153824.7|23
1650555650000|2022-04-21 15:40:50|153943.8|153853.8|154005.4|153915.4|154011.1|153921.1|153943.8|153853.8|26
1650555660000|2022-04-21 15:41:00|154003|153913|154002.9|153912.9|154006.2|153916.2|154002.9|153912.9|23
1650555670000|2022-04-21 15:41:10|154003.1|153913.1|154002.7|153912.7|154004.4|153914.4|154002|153912|21
1650555680000|2022-04-21 15:41:20|154002.9|153912.9|153998.2|153908.2|154003.2|153913.2|153997.9|153907.9|26
1650555690000|2022-04-21 15:41:30|153997.9|153907.9|153997.8|153907.8|154005.8|153915.8|153996.2|153906.2|26
1650555700000|2022-04-21 15:41:40|153996.6|153906.6|154009.2|153919.2|154012.1|153922.1|153996.6|153906.6|26
1650555710000|2022-04-21 15:41:50|154009.4|153919.4|154038.1|153948.1|154038.1|153948.1|153993.4|153901.1|24
1650555720000|2022-04-21 15:42:00|154036.4|153946.4|154066.9|153976.9|154067.1|153977.1|154034.9|153944.9|26
1650555730000|2022-04-21 15:42:10|154066.8|153976.8|154061.7|153971.7|154068.1|153978.1|154059.2|153969.2|23
1650555740000|2022-04-21 15:42:20|154062.8|153972.8|154083.2|153993.2|154084|153994|154059.4|153969.4|27
1650555750000|2022-04-21 15:42:30|154075.6|153985.6|154117.7|154027.7|154118.3|154028.3|154075.6|153985.6|27
1650555760000|2022-04-21 15:42:40|154113.9|154023.9|154110.3|154020.3|154117.6|154027.6|154109.9|154019.9|23
1650555770000|2022-04-21 15:42:50|154114.1|154024.1|154118.1|154028.1|154121.1|154031.1|154114.1|154024.1|25
1650555780000|2022-04-21 15:43:00|154117.1|154027.1|154125.4|154035.4|154129.1|154039.1|154117.1|154027.1|24
1650555790000|2022-04-21 15:43:10|154126.2|154036.2|154193.8|154103.8|154201.4|154111.4|154124|154034|29
1650555800000|2022-04-21 15:43:20|154193.9|154103.9|154203.4|154113.4|154203.4|154113.4|154184.7|154094.7|23
1650555810000|2022-04-21 15:43:30|154202.9|154112.9|154197.8|154107.8|154204.5|154114.5|154192.9|154102.9|26
1650555820000|2022-04-21 15:43:40|154200.4|154110.4|154212|154122|154216.4|154126.4|154200.4|154110.4|26
1650555830000|2022-04-21 15:43:50|154211.1|154121.1|154210.9|154120.9|154214.3|154124.3|154210.2|154120.2|24
1650555840000|2022-04-21 15:44:00|154211.5|154121.5|154213.2|154123.2|154220.5|154130.5|154211.5|154121.5|24
1650555850000|2022-04-21 15:44:10|154213.6|154123.6|154224.3|154134.3|154224.3|154134.3|154212.1|154122.1|20
1650555860000|2022-04-21 15:44:20|154215.9|154125.9|154221.9|154131.9|154226.3|154136.3|154215.9|154125.9|28
1650555870000|2022-04-21 15:44:30|154222|154132|154218.9|154128.9|154223.1|154133.1|154216.8|154126.8|22
1650555880000|2022-04-21 15:44:40|154222.2|154132.2|154210.6|154120.6|154223.7|154133.7|154209.3|154119.3|20
1650555890000|2022-04-21 15:44:50|154210.8|154120.8|154233.9|154143.9|154234.7|154144.7|154206.4|154116.4|20
1650555900000|2022-04-21 15:45:00|154235|154145|154221.8|154131.8|154235|154145|154205.3|154115.3|17
1650555910000|2022-04-21 15:45:10|154221.3|154131.3|154290.4|154200.4|154296.9|154206.9|154217.9|154127.9|25
1650555920000|2022-04-21 15:45:20|154289.7|154199.7|154286.9|154196.9|154290|154200|154280.1|154190.1|28
1650555930000|2022-04-21 15:45:30|154284.8|154194.8|154284.3|154194.3|154288.8|154198.8|154278|154188|26
1650555940000|2022-04-21 15:45:40|154285.5|154195.5|154288.1|154198.1|154288.4|154198.4|154282.6|154192.6|22
1650555950000|2022-04-21 15:45:50|154273.2|154183.2|154267.8|154177.8|154276.1|154186.1|154266.9|154176.9|27
1650555960000|2022-04-21 15:46:00|154266.6|154176.6|154240.1|154150.1|154278.5|154188.5|154231.9|154141.9|25
1650555970000|2022-04-21 15:46:10|154238.6|154148.6|154247.5|154157.5|154247.5|154157.5|154238.6|154148.6|17
1650555980000|2022-04-21 15:46:20|154248.7|154158.7|154273.9|154183.9|154278.2|154188.2|154245.6|154155.6|20
1650555990000|2022-04-21 15:46:30|154275.5|154185.5|154269|154179|154276.1|154186.1|154269|154179|24
1650556000000|2022-04-21 15:46:40|154270.5|154180.5|154270.9|154180.9|154272.9|154182.9|154268|154178|21
1650556010000|2022-04-21 15:46:50|154272.6|154182.6|154269.7|154179.7|154272.6|154182.6|154268.7|154178.7|16
1650556020000|2022-04-21 15:47:00|154269.1|154179.1|154265.8|154175.8|154273.7|154183.7|154265.8|154175.8|26
1650556030000|2022-04-21 15:47:10|154228.7|154138.7|154217|154127|154244|154154|154205|154115|27
1650556040000|2022-04-21 15:47:20|154219.5|154129.5|154225.1|154135.1|154228.5|154138.5|154215|154125|27
1650556050000|2022-04-21 15:47:30|154225.2|154135.2|154237.8|154147.8|154242.7|154152.7|154223.9|154133.9|28
1650556060000|2022-04-21 15:47:40|154238.9|154148.9|154245.9|154155.9|154245.9|154155.9|154236.5|154146.5|27
1650556070000|2022-04-21 15:47:50|154246.2|154156.2|154244.8|154154.8|154246.3|154156.3|154241.4|154151.4|26
1650556080000|2022-04-21 15:48:00|154242.9|154152.9|154237.7|154147.7|154245.2|154155.2|154236.7|154146.7|28
1650556090000|2022-04-21 15:48:10|154240.7|154150.7|154242.7|154152.7|154247.8|154157.8|154235.9|154145.9|25
1650556100000|2022-04-21 15:48:20|154243|154153|154245.5|154155.5|154246.2|154156.2|154242.6|154152.6|17
1650556110000|2022-04-21 15:48:30|154244.3|154154.3|154245.3|154155.3|154246.2|154156.2|154244.3|154154.3|13
1650556120000|2022-04-21 15:48:40|154249.9|154159.9|154250|154160|154251.4|154161.4|154241.2|154151.2|21
1650556130000|2022-04-21 15:48:50|154250.3|154160.3|154250.5|154160.5|154255.5|154165.5|154246|154156|27
1650556140000|2022-04-21 15:49:00|154249.1|154159.1|154250.6|154160.6|154250.7|154160.7|154247|154157|26
1650556150000|2022-04-21 15:49:10|154246.5|154156.5|154225.1|154135.1|154256.6|154166.6|154225.1|154135.1|22
1650556160000|2022-04-21 15:49:20|154229.9|154139.9|154222.8|154132.8|154240|154150|154221.8|154131.8|22
1650556170000|2022-04-21 15:49:30|154226.3|154136.3|154231.1|154141.1|154235.9|154145.9|154226.3|154136.3|21
1650556180000|2022-04-21 15:49:40|154232.4|154142.4|154230.4|154140.4|154250.7|154160.7|154228.4|154138.4|18
1650556190000|2022-04-21 15:49:50|154234.4|154144.4|154231.4|154141.4|154234.4|154144.4|154220.2|154130.2|25
1650556200000|2022-04-21 15:50:00|154221|154131|154214.9|154124.9|154221|154131|154198.2|154108.2|29
1650556210000|2022-04-21 15:50:10|154215.1|154125.1|154210.4|154120.4|154221.9|154131.9|154209.3|154119.3|28
1650556220000|2022-04-21 15:50:20|154211.7|154121.7|154209.9|154119.9|154218|154128|154205.4|154115.4|29
1650556230000|2022-04-21 15:50:30|154207.1|154117.1|154213.5|154123.5|154214|154124|154207.1|154117.1|28
1650556240000|2022-04-21 15:50:40|154213.4|154123.4|154212.2|154122.2|154216|154126|154210|154120|18
1650556250000|2022-04-21 15:50:50|154212.1|154122.1|154209.9|154119.9|154215.4|154125.4|154209|154119|27
1650556260000|2022-04-21 15:51:00|154211.1|154121.1|154200.4|154110.4|154213.7|154123.7|154200.4|154110.4|27
1650556270000|2022-04-21 15:51:10|154201.5|154111.5|154185.3|154095.3|154202.8|154112.8|154182.4|154092.4|28
1650556280000|2022-04-21 15:51:20|154185.1|154095.1|154178.7|154088.7|154185.1|154095.1|154177.2|154087.2|24
1650556290000|2022-04-21 15:51:30|154178.5|154088.5|154076.2|153986.2|154186.1|154096.1|154076.2|153986.2|27
1650556300000|2022-04-21 15:51:40|154083.7|153993.7|154087.4|153997.4|154099.6|154009.6|154071.2|153981.2|29
1650556310000|2022-04-21 15:51:50|154082|153992|154093.7|154003.7|154095.3|154005.3|154082|153992|25
1650556320000|2022-04-21 15:52:00|154093.8|154003.8|154052.1|153962.1|154112.4|154022.4|154050.5|153960.5|27
1650556330000|2022-04-21 15:52:10|154056.6|153966.6|154055.2|153965.2|154056.6|153966.6|154052.6|153962.6|19
1650556340000|2022-04-21 15:52:20|154055.1|153965.1|154051.7|153961.7|154055.1|153965.1|154046|153956|25
1650556350000|2022-04-21 15:52:30|154048.5|153958.5|154082.9|153992.9|154082.9|153992.9|154047.5|153957.5|26
1650556360000|2022-04-21 15:52:40|154083.1|153993.1|154084.4|153994.4|154085.1|153995.1|154081.1|153991.1|24
1650556370000|2022-04-21 15:52:50|154084.8|153994.8|154088.7|153998.7|154094.3|154004.3|154084.4|153994.4|26
1650556380000|2022-04-21 15:53:00|154083.6|153993.6|154090.3|154000.3|154093.1|154003.1|154078.9|153988.9|25
1650556390000|2022-04-21 15:53:10|154090.4|154000.4|154090.2|154000.2|154091|154001|154081.1|153991.1|27
1650556400000|2022-04-21 15:53:20|154091.1|154001.1|154092.5|154002.5|154094.2|154004.2|154090.4|154000.4|19
1650556410000|2022-04-21 15:53:30|154092.4|154002.4|154090.6|154000.6|154092.8|154002.8|154089.2|153999.2|16
1650556420000|2022-04-21 15:53:40|154091.9|154001.9|154089.3|153999.3|154096.3|154006.3|154085.3|153995.3|15
1650556430000|2022-04-21 15:53:50|154089.8|153999.8|154095|154005|154096.7|154006.7|154084.3|153994.3|18
1650556440000|2022-04-21 15:54:00|154093.4|154003.4|154138.1|154048.1|154150.1|154060.1|154093.4|154003.4|18
1650556450000|2022-04-21 15:54:10|154139.5|154049.5|154074.8|153984.8|154139.5|154049.5|154072.9|153982.9|29
1650556460000|2022-04-21 15:54:20|154077|153987|154087.8|153997.8|154092.5|154002.5|154075.3|153985.3|28
1650556470000|2022-04-21 15:54:30|154089.9|153999.9|154098.3|154008.3|154098.3|154008.3|154085.9|153995.9|28
1650556480000|2022-04-21 15:54:40|154099.8|154009.8|154099.5|154009.5|154103.4|154013.4|154091.4|154001.4|22
1650556490000|2022-04-21 15:54:50|154098.7|154008.7|154104.4|154014.4|154105.5|154015.5|154098.7|154008.7|26
1650556500000|2022-04-21 15:55:00|154104|154014|154106.4|154016.4|154119.7|154029.7|154101|154011|26
1650556510000|2022-04-21 15:55:10|154097.9|154007.9|154097|154007|154102.4|154012.4|154093.2|154003.2|23
1650556520000|2022-04-21 15:55:20|154100.5|154010.5|154099.3|154009.3|154100.5|154010.5|154094|154004|24
1650556530000|2022-04-21 15:55:30|154099.9|154009.9|154102.4|154012.4|154103.2|154013.2|154099.6|154009.6|25
1650556540000|2022-04-21 15:55:40|154101.9|154011.9|154089.5|153999.5|154111.4|154021.4|154089.5|153999.5|26
1650556550000|2022-04-21 15:55:50|154092.8|154002.8|154099.9|154009.9|154099.9|154009.9|154091.8|154001.8|23
1650556560000|2022-04-21 15:56:00|154100.7|154010.7|154092.4|154002.4|154102.9|154012.9|154090.7|154000.7|27
1650556570000|2022-04-21 15:56:10|154093.8|154003.8|154099.8|154009.8|154105.5|154015.5|154093.8|154003.8|26
1650556580000|2022-04-21 15:56:20|154100.2|154010.2|154097|154007|154100.2|154010.2|154092.2|154002.2|27
1650556590000|2022-04-21 15:56:30|154095.8|154005.8|154091.2|154001.2|154096.7|154006.7|154089.1|153999.1|25
1650556600000|2022-04-21 15:56:40|154094.3|154004.3|154097|154007|154099.9|154009.9|154089|153999|22
1650556610000|2022-04-21 15:56:50|154097.5|154007.5|154099.7|154009.7|154104.2|154014.2|154094.6|154004.6|26
1650556620000|2022-04-21 15:57:00|154098|154008|154092.7|154002.7|154100.1|154010.1|154087.5|153997.5|24
1650556630000|2022-04-21 15:57:10|154085.9|153995.9|154097.9|154007.9|154097.9|154007.9|154085.9|153995.9|25
1650556640000|2022-04-21 15:57:20|154096.6|154006.6|154088.1|153998.1|154097.8|154007.8|154083.4|153993.4|25
1650556650000|2022-04-21 15:57:30|154089.3|153999.3|154084.3|153994.3|154091.4|154001.4|154081.9|153991.9|18
1650556660000|2022-04-21 15:57:40|154083.2|153993.2|154086|153996|154087.9|153997.9|154083.2|153993.2|18
1650556670000|2022-04-21 15:57:50|154085.4|153995.4|154088.8|153998.8|154092.6|154002.6|154084.1|153994.1|20
1650556680000|2022-04-21 15:58:00|154087.9|153997.9|154097.8|154007.8|154100.2|154010.2|154086.9|153996.9|29
1650556690000|2022-04-21 15:58:10|154096.1|154006.1|154090.4|154000.4|154098.9|154008.9|154087.4|153997.4|26
1650556700000|2022-04-21 15:58:20|154088.8|153998.8|154101.1|154011.1|154101.1|154011.1|154087.7|153997.7|26
1650556710000|2022-04-21 15:58:30|154099.5|154009.5|154092.1|154002.1|154102.6|154012.6|154086.7|153996.7|24
1650556720000|2022-04-21 15:58:40|154093.6|154003.6|154093.5|154003.5|154097.3|154007.3|154092.5|154002.5|26
1650556730000|2022-04-21 15:58:50|154095.3|154005.3|154083.1|153993.1|154095.8|154005.8|154077.3|153987.3|21
1650556740000|2022-04-21 15:59:00|154083.6|153993.6|154086.8|153996.8|154088.5|153998.5|154079.7|153989.7|28
1650556750000|2022-04-21 15:59:10|154087|153997|154086.5|153996.5|154087.8|153997.8|154080.5|153990.5|28
1650556760000|2022-04-21 15:59:20|154085|153995|154081.5|153991.5|154090.4|154000.4|154079.9|153989.9|25
1650556770000|2022-04-21 15:59:30|154082.2|153992.2|154047.4|153957.4|154082.2|153992.2|154047.4|153957.4|24
1650556780000|2022-04-21 15:59:40|154049.5|153959.5|153976.6|153886.6|154049.5|153959.5|153972.9|153882.9|28
1650556790000|2022-04-21 15:59:50|153980.1|153890.1|153997.5|153907.5|154038.6|153948.6|153978.1|153888.1|29
1650556800000|2022-04-21 16:00:00|153998.4|153908.4|154002.3|153912.3|154006.2|153916.2|153995.5|153905.5|28
1650556810000|2022-04-21 16:00:10|154000.3|153910.3|154000.9|153910.9|154014|153924|153995.6|153905.6|28
1650556820000|2022-04-21 16:00:20|154001.4|153911.4|153977.3|153887.3|154006.1|153916.1|153976.7|153886.7|29
1650556830000|2022-04-21 16:00:30|153979.9|153889.9|154010.8|153920.8|154025.6|153935.6|153979.9|153889.9|27
1650556840000|2022-04-21 16:00:40|154011.6|153921.6|154022.6|153932.6|154038.7|153948.7|154004.7|153914.7|29
1650556850000|2022-04-21 16:00:50|154018.4|153928.4|154026.5|153936.5|154026.5|153936.5|154016.4|153926.4|25
1650556860000|2022-04-21 16:01:00|154027.8|153937.8|154032.6|153942.6|154044.6|153954.6|154023.5|153933.5|29
1650556870000|2022-04-21 16:01:10|154032.1|153942.1|154045.6|153955.6|154051.8|153961.8|154032.1|153942.1|27
1650556880000|2022-04-21 16:01:20|154046.6|153956.6|154045.1|153955.1|154050.2|153960.2|154041.4|153951.4|23
1650556890000|2022-04-21 16:01:30|154044.8|153954.8|154037.3|153947.3|154047.6|153957.6|154034.9|153944.9|25
1650556900000|2022-04-21 16:01:40|154042|153952|154067.6|153977.6|154072.5|153982.5|154029.4|153939.4|24
1650556910000|2022-04-21 16:01:50|154063.3|153973.3|154060.6|153970.6|154064.5|153974.5|154052.9|153962.9|27
1650556920000|2022-04-21 16:02:00|154060.5|153970.5|154061.8|153971.8|154065.4|153975.4|154056.7|153966.7|29
1650556930000|2022-04-21 16:02:10|154064.4|153974.4|154058.4|153968.4|154066|153976|154057.6|153967.6|21
1650556940000|2022-04-21 16:02:20|154058.3|153968.3|154031.1|153941.1|154058.3|153968.3|154013.3|153923.3|25
1650556950000|2022-04-21 16:02:30|154027.9|153937.9|154026.4|153936.4|154038|153948|154019|153929|25
1650556960000|2022-04-21 16:02:40|154027|153937|154032.8|153942.8|154038.9|153948.9|154024.4|153934.4|21
1650556970000|2022-04-21 16:02:50|154025|153935|154042.6|153952.6|154045.1|153955.1|154021.8|153931.8|26
1650556980000|2022-04-21 16:03:00|154037.8|153947.8|154066.1|153976.1|154074.9|153984.9|154033.3|153943.3|25
1650556990000|2022-04-21 16:03:10|154066|153976|154073.9|153983.9|154074.1|153984.1|154063.1|153973.1|25
1650557000000|2022-04-21 16:03:20|154073.3|153983.3|154070.8|153980.8|154077.7|153987.7|154069.9|153979.9|23
1650557010000|2022-04-21 16:03:30|154070.9|153980.9|154070.3|153980.3|154071|153981|154067.9|153977.9|21
1650557020000|2022-04-21 16:03:40|154069.6|153979.6|154073.3|153983.3|154084.7|153994.7|154067.1|153977.1|22
1650557030000|2022-04-21 16:03:50|154074.3|153984.3|154072.6|153982.6|154078|153988|154065.2|153975.2|25
1650557040000|2022-04-21 16:04:00|154074.1|153984.1|154067.7|153977.7|154074.1|153984.1|154064.4|153974.4|26
1650557050000|2022-04-21 16:04:10|154072.3|153982.3|154065.1|153975.1|154072.3|153982.3|154054.9|153964.9|23
1650557060000|2022-04-21 16:04:20|154064.7|153974.7|154051.6|153961.6|154065.5|153975.5|154051.6|153961.6|23
1650557070000|2022-04-21 16:04:30|154017|153927|154010.8|153920.8|154019.9|153929.9|154005.3|153915.3|26
1650557080000|2022-04-21 16:04:40|154011.5|153921.5|154018.7|153928.7|154022.4|153932.4|154011.5|153921.5|22
1650557090000|2022-04-21 16:04:50|154015.7|153925.7|154050.3|153960.3|154052.7|153962.7|154015.7|153925.7|22
1650557100000|2022-04-21 16:05:00|154049.4|153959.4|154039.7|153949.7|154061|153971|154035|153945|25
1650557110000|2022-04-21 16:05:10|154042.9|153952.9|154036.1|153946.1|154043.6|153953.6|154034.2|153944.2|20
1650557120000|2022-04-21 16:05:20|154036.6|153946.6|154035.7|153945.7|154036.8|153946.8|154027.9|153937.9|20
1650557130000|2022-04-21 16:05:30|154038.5|153948.5|154037|153947|154038.5|153948.5|154035.1|153945.1|13
1650557140000|2022-04-21 16:05:40|154038.1|153948.1|153988.2|153898.2|154038.1|153948.1|153988.2|153898.2|23
1650557150000|2022-04-21 16:05:50|153994.9|153904.9|153999.8|153909.8|153999.8|153909.8|153975.3|153885.3|26
1650557160000|2022-04-21 16:06:00|153996.2|153906.2|154036|153946|154047.4|153957.4|153996.2|153906.2|26
1650557170000|2022-04-21 16:06:10|154035.8|153945.8|154024.7|153934.7|154036.5|153946.5|154016|153926|22
1650557180000|2022-04-21 16:06:20|154008.7|153918.7|154006.8|153916.8|154008.7|153918.7|153985.3|153895.3|17
1650557190000|2022-04-21 16:06:30|154005.4|153915.4|153996.1|153906.1|154007|153917|153990.5|153900.5|28
1650557200000|2022-04-21 16:06:40|153996.6|153906.6|153999.6|153909.6|154041.1|153951.1|153995.2|153905.2|26
1650557210000|2022-04-21 16:06:50|154003.4|153913.4|154006.3|153916.3|154006.3|153916.3|154000.3|153910.3|17
1650557220000|2022-04-21 16:07:00|154005.6|153915.6|154007.7|153917.7|154007.7|153917.7|154003.3|153913.3|18
1650557230000|2022-04-21 16:07:10|154008.3|153918.3|154018.6|153928.6|154023.1|153933.1|154008.3|153918.3|23
1650557240000|2022-04-21 16:07:20|154011.1|153921.1|154010|153920|154011.1|153921.1|154004.2|153914.2|24
1650557250000|2022-04-21 16:07:30|154009.7|153919.7|153990.8|153900.8|154009.7|153919.7|153985.4|153895.4|26
1650557260000|2022-04-21 16:07:40|153991|153901|153994.1|153904.1|153994.1|153904.1|153987.9|153897.9|24
1650557270000|2022-04-21 16:07:50|153993.2|153903.2|154052.9|153962.9|154052.9|153962.9|153990.1|153900.1|22
1650557280000|2022-04-21 16:08:00|154051|153961|154047.9|153957.9|154051|153961|154043.3|153953.3|14
1650557290000|2022-04-21 16:08:10|154047.2|153957.2|154049.2|153959.2|154049.2|153959.2|154042.3|153952.3|15
1650557300000|2022-04-21 16:08:20|154050.4|153960.4|154047.9|153957.9|154059.2|153969.2|154047.9|153957.9|18
1650557310000|2022-04-21 16:08:30|154050.6|153960.6|154049.9|153959.9|154056.6|153966.6|154045.8|153955.8|20
1650557320000|2022-04-21 16:08:40|154051.1|153961.1|154076.1|153986.1|154076.1|153986.1|154045.4|153955.4|22
1650557330000|2022-04-21 16:08:50|154080.8|153990.8|154071.1|153981.1|154085|153995|154068.1|153978.1|26
1650557340000|2022-04-21 16:09:00|154072.9|153982.9|154083.1|153993.1|154088|153998|154067.1|153977.1|24
1650557350000|2022-04-21 16:09:10|154082.9|153992.9|154087.2|153997.2|154087.2|153997.2|154081.4|153991.4|25
1650557360000|2022-04-21 16:09:20|154087.1|153997.1|154091.6|154001.6|154095.2|154005.2|154082.8|153992.8|24
1650557370000|2022-04-21 16:09:30|154086.8|153996.8|154092.7|154002.7|154097.6|154007.6|154082|153992|20
1650557380000|2022-04-21 16:09:40|154091.5|154001.5|154099.2|154009.2|154099.2|154009.2|154090|154000|17
1650557390000|2022-04-21 16:09:50|154099.3|154009.3|154078.7|153988.7|154099.5|154009.5|154078.1|153988.1|16
1650557400000|2022-04-21 16:10:00|154083.9|153993.9|154111.8|154021.8|154126.1|154036.1|154079.4|153989.4|28
1650557410000|2022-04-21 16:10:10|154117.4|154027.4|154114|154024|154136.9|154046.9|154114|154024|19
1650557420000|2022-04-21 16:10:20|154118.1|154028.1|154105.8|154015.8|154121.5|154031.5|154105.1|154015.1|26
1650557430000|2022-04-21 16:10:30|154106|154016|154108.6|154018.6|154109.3|154019.3|154102.7|154012.7|22
1650557440000|2022-04-21 16:10:40|154108.5|154018.5|154172.3|154082.3|154177.4|154087.4|154107.4|154017.4|20
1650557450000|2022-04-21 16:10:50|154173.7|154083.7|154183.5|154093.5|154184.6|154094.6|154173.7|154083.7|18
1650557460000|2022-04-21 16:11:00|154184.1|154094.1|154186|154096|154186.8|154096.8|154180.5|154090.5|20
1650557470000|2022-04-21 16:11:10|154184.5|154094.5|154179.9|154089.9|154186.2|154096.2|154171.9|154081.9|23
1650557480000|2022-04-21 16:11:20|154182.1|154092.1|154185.4|154095.4|154185.5|154095.5|154180.9|154090.9|16
1650557490000|2022-04-21 16:11:30|154185|154095|154181.5|154091.5|154187|154097|154180.2|154090.2|22
1650557500000|2022-04-21 16:11:40|154182.4|154092.4|154177.4|154087.4|154186.8|154096.8|154171.9|154081.9|22
1650557510000|2022-04-21 16:11:50|154173.3|154083.3|154165.6|154075.6|154178.4|154088.4|154161.2|154071.2|20
1650557520000|2022-04-21 16:12:00|154165.4|154075.4|154173.2|154083.2|154176.3|154086.3|154165.1|154075.1|20
1650557530000|2022-04-21 16:12:10|154155.6|154065.6|154163.1|154073.1|154167.1|154077.1|154154.4|154064.4|21
1650557540000|2022-04-21 16:12:20|154160.6|154070.6|154192.7|154102.7|154192.7|154102.7|154154.7|154064.7|27
1650557550000|2022-04-21 16:12:30|154204.6|154114.6|154200.7|154110.7|154212.2|154122.2|154191.7|154101.7|29
1650557560000|2022-04-21 16:12:40|154198.3|154108.3|154195|154105|154206.5|154116.5|154190.1|154100.1|24
1650557570000|2022-04-21 16:12:50|154192.2|154102.2|154202.5|154112.5|154205.2|154115.2|154192.2|154102.2|25
1650557580000|2022-04-21 16:13:00|154207.5|154117.5|154205.2|154115.2|154212.4|154122.4|154196.4|154106.4|29
1650557590000|2022-04-21 16:13:10|154205.7|154115.7|154210.1|154120.1|154214|154124|154205.3|154115.3|26
1650557600000|2022-04-21 16:13:20|154208.7|154118.7|154211.4|154121.4|154211.4|154121.4|154202.9|154112.9|23
1650557610000|2022-04-21 16:13:30|154210.8|154120.8|154257.7|154167.7|154273.7|154183.7|154206|154116|24
1650557620000|2022-04-21 16:13:40|154258.3|154168.3|154206.1|154116.1|154263|154173|154205.6|154115.6|26
1650557630000|2022-04-21 16:13:50|154205.4|154115.4|154202.7|154112.7|154209.6|154119.6|154200.2|154110.2|26
1650557640000|2022-04-21 16:14:00|154199.4|154109.4|154200.4|154110.4|154203.4|154113.4|154196.4|154106.4|28
1650557650000|2022-04-21 16:14:10|154200|154110|154204.6|154114.6|154208.7|154118.7|154197.7|154107.7|24
1650557660000|2022-04-21 16:14:20|154204.7|154114.7|154200.5|154110.5|154209.1|154119.1|154195.9|154105.9|28
1650557670000|2022-04-21 16:14:30|154198.7|154108.7|154194.1|154104.1|154201.8|154111.8|154192.2|154102.2|27
1650557680000|2022-04-21 16:14:40|154194.6|154104.6|154204.6|154114.6|154204.6|154114.6|154193.8|154103.8|27
1650557690000|2022-04-21 16:14:50|154203.4|154113.4|154203.1|154113.1|154204.3|154114.3|154201.3|154111.3|24
1650557700000|2022-04-21 16:15:00|154202.1|154112.1|154242.7|154152.7|154243.4|154153.4|154202.1|154112.1|21
1650557710000|2022-04-21 16:15:10|154250.8|154160.8|154169.7|154079.7|154250.8|154160.8|154169.7|154079.7|19
1650557720000|2022-04-21 16:15:20|154167.7|154077.7|154160.5|154070.5|154173.1|154083.1|154155|154065|22
1650557730000|2022-04-21 16:15:30|154153.6|154063.6|154164.1|154074.1|154164.1|154074.1|154153|154063|26
1650557740000|2022-04-21 16:15:40|154164.8|154074.8|154158.6|154068.6|154165|154075|154158.6|154068.6|23
1650557750000|2022-04-21 16:15:50|154167.1|154077.1|154164.8|154074.8|154174.5|154084.5|154161.2|154071.2|22
1650557760000|2022-04-21 16:16:00|154164|154074|154174.6|154084.6|154181.3|154091.3|154164|154074|24
1650557770000|2022-04-21 16:16:10|154174.4|154084.4|154177.9|154087.9|154181.4|154091.4|154174.4|154084.4|25
1650557780000|2022-04-21 16:16:20|154191.2|154101.2|154227.3|154137.3|154229.5|154139.5|154191.2|154101.2|27
1650557790000|2022-04-21 16:16:30|154226.7|154136.7|154225|154135|154226.9|154136.9|154220.8|154130.8|23
1650557800000|2022-04-21 16:16:40|154224.1|154134.1|154210.2|154120.2|154224.3|154134.3|154207.1|154117.1|28
1650557810000|2022-04-21 16:16:50|154210.6|154120.6|154219.1|154129.1|154219.8|154129.8|154209.4|154119.4|23
1650557820000|2022-04-21 16:17:00|154219.3|154129.3|154213.6|154123.6|154220.3|154130.3|154213.2|154123.2|21
1650557830000|2022-04-21 16:17:10|154213.3|154123.3|154209.8|154119.8|154213.5|154123.5|154206.8|154116.8|23
1650557840000|2022-04-21 16:17:20|154211|154121|154203.8|154113.8|154211|154121|154203.8|154113.8|19
1650557850000|2022-04-21 16:17:30|154203.4|154113.4|154201.2|154111.2|154203.8|154113.8|154200.8|154110.8|23
1650557860000|2022-04-21 16:17:40|154201.9|154111.9|154205.1|154115.1|154205.1|154115.1|154199.8|154109.8|23
1650557870000|2022-04-21 16:17:50|154202.7|154112.7|154202.4|154112.4|154205.2|154115.2|154201.9|154111.9|19
1650557880000|2022-04-21 16:18:00|154202.7|154112.7|154201.7|154111.7|154202.8|154112.8|154201|154111|18
1650557890000|2022-04-21 16:18:10|154201.5|154111.5|154200.8|154110.8|154201.9|154111.9|154200|154110|19
1650557900000|2022-04-21 16:18:20|154202.4|154112.4|154203.5|154113.5|154203.6|154113.6|154202.1|154112.1|21
1650557910000|2022-04-21 16:18:30|154203.4|154113.4|154185.5|154095.5|154205.9|154115.9|154185.5|154095.5|18
1650557920000|2022-04-21 16:18:40|154186.2|154096.2|154151.9|154061.9|154189.6|154099.6|154150.5|154060.5|24
1650557930000|2022-04-21 16:18:50|154155.1|154065.1|154156.6|154066.6|154159|154069|154153.7|154063.7|20
1650557940000|2022-04-21 16:19:00|154157.5|154067.5|154151.1|154061.1|154159.1|154069.1|154150.8|154060.8|21
1650557950000|2022-04-21 16:19:10|154151.4|154061.4|154153.7|154063.7|154153.7|154063.7|154151.3|154061.3|21
1650557960000|2022-04-21 16:19:20|154152.7|154062.7|154159.2|154069.2|154160.9|154070.9|154152.2|154062.2|23
1650557970000|2022-04-21 16:19:30|154162.9|154072.9|154161.7|154071.7|154168.3|154078.3|154160.9|154070.9|20
1650557980000|2022-04-21 16:19:40|154163|154073|154161.1|154071.1|154165.7|154075.7|154160|154070|22
1650557990000|2022-04-21 16:19:50|154161.2|154071.2|154161.2|154071.2|154161.8|154071.8|154158.3|154068.3|17
1650558000000|2022-04-21 16:20:00|154158.8|154068.8|154162.8|154072.8|154163.2|154073.2|154158.8|154068.8|18
1650558010000|2022-04-21 16:20:10|154162.9|154072.9|154155.2|154065.2|154163.5|154073.5|154155.2|154065.2|18
1650558020000|2022-04-21 16:20:20|154154.4|154064.4|154148.4|154058.4|154159.1|154069.1|154143.7|154053.7|25
1650558030000|2022-04-21 16:20:30|154120.5|154030.5|154119.8|154029.8|154122.4|154032.4|154113.3|154023.3|27
1650558040000|2022-04-21 16:20:40|154120.2|154030.2|154121.5|154031.5|154124.5|154034.5|154118.4|154028.4|26
1650558050000|2022-04-21 16:20:50|154120.7|154030.7|154120.9|154030.9|154122.4|154032.4|154119.4|154029.4|23
1650558060000|2022-04-21 16:21:00|154120.7|154030.7|154121.3|154031.3|154122.1|154032.1|154120.5|154030.5|20
1650558070000|2022-04-21 16:21:10|154121.4|154031.4|154072.8|153982.8|154122.4|154032.4|154072.8|153982.8|22
1650558080000|2022-04-21 16:21:20|154074.9|153984.9|154042.9|153952.9|154075.5|153985.5|154034.8|153944.8|26
1650558090000|2022-04-21 16:21:30|154041.3|153951.3|154033.6|153943.6|154045.2|153955.2|154033.6|153943.6|11
1650558100000|2022-04-21 16:21:40|154041.6|153951.6|154089.4|153999.4|154092.6|154002.6|154041.6|153951.6|26
1650558110000|2022-04-21 16:21:50|154088|153998|154095.8|154005.8|154098.4|154008.4|154087.9|153997.9|19
1650558120000|2022-04-21 16:22:00|154096|154006|154096.6|154006.6|154103.4|154013.4|154089.3|153999.3|24
1650558130000|2022-04-21 16:22:10|154095.8|154005.8|154098.6|154008.6|154098.6|154008.6|154094.1|154004.1|19
1650558140000|2022-04-21 16:22:20|154099.3|154009.3|154101|154011|154104.9|154014.9|154093.2|154003.2|15
1650558150000|2022-04-21 16:22:30|154101.5|154011.5|154104|154014|154104|154014|154087.8|153997.8|20
1650558160000|2022-04-21 16:22:40|154102.3|154012.3|154091.6|154001.6|154102.3|154012.3|154091.6|154001.6|18
1650558170000|2022-04-21 16:22:50|154092.2|154002.2|154093.9|154003.9|154096.6|154006.6|154092.2|154002.2|14
1650558180000|2022-04-21 16:23:00|154095|154005|154101.5|154011.5|154101.8|154011.8|154095|154005|18
1650558190000|2022-04-21 16:23:10|154101.3|154011.3|154073.4|153983.4|154101.8|154011.8|154073.4|153983.4|19
1650558200000|2022-04-21 16:23:20|154076.9|153986.9|154079.6|153989.6|154085.2|153995.2|154075.4|153985.4|25
1650558210000|2022-04-21 16:23:30|154079.7|153989.7|154085.5|153995.5|154085.5|153995.5|154074.6|153984.6|20
1650558220000|2022-04-21 16:23:40|154086.1|153996.1|154101.1|154011.1|154103|154013|154084.9|153994.9|24
1650558230000|2022-04-21 16:23:50|154101.9|154011.9|154100.4|154010.4|154101.9|154011.9|154096.6|154006.6|19
1650558240000|2022-04-21 16:24:00|154100|154010|154099.5|154009.5|154103|154013|154098|154008|18
1650558250000|2022-04-21 16:24:10|154098.6|154008.6|154095.2|154005.2|154101.2|154011.2|154093.3|154003.3|18
1650558260000|2022-04-21 16:24:20|154095.7|154005.7|154103|154013|154106.3|154016.3|154092.9|154002.9|16
1650558270000|2022-04-21 16:24:30|154104|154014|154105.4|154015.4|154106.6|154016.6|154103.9|154013.9|20
1650558280000|2022-04-21 16:24:40|154105.5|154015.5|154107.9|154017.9|154108.1|154018.1|154105.5|154015.5|13
1650558290000|2022-04-21 16:24:50|154109.4|154019.4|154113.1|154023.1|154113.9|154023.9|154108.9|154018.9|15
1650558300000|2022-04-21 16:25:00|154113.5|154023.5|154111.3|154021.3|154114.8|154024.8|154110.5|154020.5|15
1650558310000|2022-04-21 16:25:10|154110.8|154020.8|154123.8|154033.8|154127.1|154037.1|154110.8|154020.8|17
1650558320000|2022-04-21 16:25:20|154123.6|154033.6|154148.9|154058.9|154149.5|154059.5|154123.1|154033.1|19
1650558330000|2022-04-21 16:25:30|154148|154058|154136.8|154046.8|154148.2|154058.2|154136|154046|23
1650558340000|2022-04-21 16:25:40|154138.2|154048.2|154138.4|154048.4|154139.6|154049.6|154136.6|154046.6|23
1650558350000|2022-04-21 16:25:50|154139.4|154049.4|154136.1|154046.1|154139.4|154049.4|154136|154046|16
1650558360000|2022-04-21 16:26:00|154134.2|154044.2|154146.6|154056.6|154147.9|154057.9|154133.7|154043.7|23
1650558370000|2022-04-21 16:26:10|154146.1|154056.1|154143.6|154053.6|154146.1|154056.1|154139.3|154049.3|23
1650558380000|2022-04-21 16:26:20|154140.1|154050.1|154132.8|154042.8|154140.5|154050.5|154132.8|154042.8|18
1650558390000|2022-04-21 16:26:30|154134.9|154044.9|154141.2|154051.2|154141.3|154051.3|154134.9|154044.9|24
1650558400000|2022-04-21 16:26:40|154141.1|154051.1|154137.6|154047.6|154141.7|154051.7|154136.6|154046.6|24
1650558410000|2022-04-21 16:26:50|154137.9|154047.9|154116.4|154026.4|154137.9|154047.9|154106.3|154016.3|22
1650558420000|2022-04-21 16:27:00|154116.7|154026.7|154115.7|154025.7|154118.5|154028.5|154113|154023|26
1650558430000|2022-04-21 16:27:10|154115.5|154025.5|154112.6|154022.6|154121.3|154031.3|154111.1|154021.1|23
1650558440000|2022-04-21 16:27:20|154111.9|154021.9|154109.5|154019.5|154119.8|154029.8|154107.5|154017.5|22
1650558450000|2022-04-21 16:27:30|154110.5|154020.5|154104.6|154014.6|154110.5|154020.5|154103.5|154013.5|22
1650558460000|2022-04-21 16:27:40|154106.6|154016.6|154101.6|154011.6|154107.4|154017.4|154098.8|154008.8|24
1650558470000|2022-04-21 16:27:50|154102.5|154012.5|154099.3|154009.3|154102.5|154012.5|154097.6|154007.6|13
1650558480000|2022-04-21 16:28:00|154098.3|154008.3|154099|154009|154099.9|154009.9|154098.3|154008.3|11
1650558490000|2022-04-21 16:28:10|154098.5|154008.5|154099.5|154009.5|154099.5|154009.5|154094.2|154004.2|18
1650558500000|2022-04-21 16:28:20|154098.7|154008.7|154094.1|154004.1|154100.5|154010.5|154092.9|154002.9|22
1650558510000|2022-04-21 16:28:30|154093.7|154003.7|154088.8|153998.8|154094.6|154004.6|154088.8|153998.8|10
1650558520000|2022-04-21 16:28:40|154089.2|153999.2|154108.1|154018.1|154111.1|154021.1|154089.2|153999.2|24
1650558530000|2022-04-21 16:28:50|154109|154019|154115.8|154025.8|154116.9|154026.9|154109|154019|24
1650558540000|2022-04-21 16:29:00|154116.7|154026.7|154118.9|154028.9|154118.9|154028.9|154108|154018|19
1650558550000|2022-04-21 16:29:10|154118.1|154028.1|154122.6|154032.6|154122.6|154032.6|154116|154026|18
1650558560000|2022-04-21 16:29:20|154122.1|154032.1|154116|154026|154122.1|154032.1|154114.8|154024.8|23
1650558570000|2022-04-21 16:29:30|154116.7|154026.7|154117|154027|154117.3|154027.3|154112.4|154022.4|17
1650558580000|2022-04-21 16:29:40|154118.1|154028.1|154120.6|154030.6|154126.9|154036.9|154113.4|154023.4|23
1650558590000|2022-04-21 16:29:50|154119.6|154029.6|154157.8|154067.8|154163.6|154073.6|154119.6|154029.6|17
1650558600000|2022-04-21 16:30:00|154149.3|154059.3|154156.6|154066.6|154161.4|154071.4|154149.3|154059.3|16
1650558610000|2022-04-21 16:30:10|154156.2|154066.2|154160.8|154070.8|154170.7|154080.7|154154.8|154064.8|22
1650558620000|2022-04-21 16:30:20|154162.3|154072.3|154165|154075|154165.3|154075.3|154159.7|154069.7|20
1650558630000|2022-04-21 16:30:30|154163.7|154073.7|154163.5|154073.5|154164.9|154074.9|154156.8|154066.8|18
1650558640000|2022-04-21 16:30:40|154162.8|154072.8|154159.1|154069.1|154163.3|154073.3|154157.5|154067.5|10
1650558650000|2022-04-21 16:30:50|154160.3|154070.3|154166|154076|154166|154076|154157.2|154067.2|19
1650558660000|2022-04-21 16:31:00|154164.8|154074.8|154165|154075|154166.5|154076.5|154156.2|154066.2|13
1650558670000|2022-04-21 16:31:10|154162.8|154072.8|154168|154078|154183.4|154093.4|154162.1|154072.1|12
1650558680000|2022-04-21 16:31:20|154172.1|154082.1|154159.4|154069.4|154172.1|154082.1|154159.4|154069.4|16
1650558690000|2022-04-21 16:31:30|154159.8|154069.8|154159.1|154069.1|154159.8|154069.8|154158.5|154068.5|8
1650558700000|2022-04-21 16:31:40|154160|154070|154165.8|154075.8|154180.2|154090.2|154158.8|154068.8|17
1650558710000|2022-04-21 16:31:50|154178.9|154088.9|154174.8|154084.8|154180.2|154090.2|154174.8|154084.8|9
1650558720000|2022-04-21 16:32:00|154176.6|154086.6|154174.7|154084.7|154178.5|154088.5|154171.6|154081.6|22
1650558730000|2022-04-21 16:32:10|154178|154088|154178.8|154088.8|154182.8|154092.8|154176.8|154086.8|19
1650558740000|2022-04-21 16:32:20|154177.4|154087.4|154172.2|154082.2|154178.4|154088.4|154172.2|154082.2|22
1650558750000|2022-04-21 16:32:30|154171.7|154081.7|154166.4|154076.4|154172.2|154082.2|154163.3|154073.3|23
1650558760000|2022-04-21 16:32:40|154165.4|154075.4|154169.4|154079.4|154171.6|154081.6|154164.1|154074.1|18
1650558770000|2022-04-21 16:32:50|154167.8|154077.8|154160.2|154070.2|154167.8|154077.8|154157.3|154067.3|16
1650558780000|2022-04-21 16:33:00|154161.6|154071.6|154161.2|154071.2|154162.1|154072.1|154160.9|154070.9|12
1650558790000|2022-04-21 16:33:10|154161|154071|154158.3|154068.3|154161.3|154071.3|154155.2|154065.2|14
1650558800000|2022-04-21 16:33:20|154157.2|154067.2|154155.5|154065.5|154158.6|154068.6|154155.2|154065.2|17
1650558810000|2022-04-21 16:33:30|154153.6|154063.6|154153.9|154063.9|154157|154067|154153.6|154063.6|21
1650558820000|2022-04-21 16:33:40|154153.3|154063.3|154153.9|154063.9|154154.2|154064.2|154152.2|154062.2|16
1650558830000|2022-04-21 16:33:50|154152.1|154062.1|154151.4|154061.4|154154.4|154064.4|154149.5|154059.5|9
1650558840000|2022-04-21 16:34:00|154149.5|154059.5|154137.3|154047.3|154150.9|154060.9|154135.1|154045.1|22
1650558850000|2022-04-21 16:34:10|154133.6|154043.6|154118.6|154028.6|154138.5|154048.5|154117.8|154027.8|26
1650558860000|2022-04-21 16:34:20|154119.1|154029.1|154109|154019|154124.4|154034.4|154109|154019|28
1650558870000|2022-04-21 16:34:30|154106.2|154016.2|154107.8|154017.8|154109.7|154019.7|154105.2|154015.2|26
1650558880000|2022-04-21 16:34:40|154107.7|154017.7|154107.2|154017.2|154107.7|154017.7|154103.5|154013.5|24
1650558890000|2022-04-21 16:34:50|154105.6|154015.6|154106.1|154016.1|154109.1|154019.1|154103.7|154013.7|20
1650558900000|2022-04-21 16:35:00|154106|154016|154106.1|154016.1|154108.1|154018.1|154103.9|154013.9|19
1650558910000|2022-04-21 16:35:10|154108.7|154018.7|154100.3|154010.3|154108.7|154018.7|154098.2|154008.2|24
1650558920000|2022-04-21 16:35:20|154031.1|153941.1|154034.2|153944.2|154035.4|153945.4|154026.4|153936.4|26
1650558930000|2022-04-21 16:35:30|154033|153943|154034.4|153944.4|154036.7|153946.7|154024.6|153934.6|24
1650558940000|2022-04-21 16:35:40|154035.7|153945.7|154038.3|153948.3|154044.8|153954.8|154032.3|153942.3|27
1650558950000|2022-04-21 16:35:50|154030.6|153940.6|154023.4|153933.4|154030.6|153940.6|154022.7|153932.7|23
1650558960000|2022-04-21 16:36:00|154023.7|153933.7|154027.4|153937.4|154031.9|153941.9|154022.9|153932.9|28
1650558970000|2022-04-21 16:36:10|154027.3|153937.3|154024.1|153934.1|154028.6|153938.6|154024.1|153934.1|25
1650558980000|2022-04-21 16:36:20|154024.2|153934.2|154025.6|153935.6|154032.4|153942.4|154024.2|153934.2|20
1650558990000|2022-04-21 16:36:30|154025.9|153935.9|154040.5|153950.5|154042.3|153952.3|154023.7|153933.7|22
1650559000000|2022-04-21 16:36:40|154039.8|153949.8|154034.6|153944.6|154041.9|153951.9|154031.2|153941.2|19
1650559010000|2022-04-21 16:36:50|154036|153946|154029.1|153939.1|154036.9|153946.9|154028.5|153938.5|19
1650559020000|2022-04-21 16:37:00|154027.3|153937.3|154022.2|153932.2|154032.6|153942.6|154019.6|153929.6|19
1650559030000|2022-04-21 16:37:10|154023.1|153933.1|154029.8|153939.8|154031.7|153941.7|154019.5|153929.5|18
1650559040000|2022-04-21 16:37:20|154031.6|153941.6|154029.3|153939.3|154033.9|153943.9|154024.6|153934.6|25
1650559050000|2022-04-21 16:37:30|154026.1|153936.1|154027.3|153937.3|154029.4|153939.4|154025.5|153935.5|20
1650559060000|2022-04-21 16:37:40|154026.8|153936.8|154023.9|153933.9|154028|153938|154023.1|153933.1|15
1650559070000|2022-04-21 16:37:50|154027|153937|154019|153929|154027.2|153937.2|154018|153928|16
1650559080000|2022-04-21 16:38:00|154019.6|153929.6|154017|153927|154023.8|153933.8|154016.6|153926.6|24
1650559090000|2022-04-21 16:38:10|154017.9|153927.9|154014|153924|154020.9|153930.9|154012.8|153922.8|17
1650559100000|2022-04-21 16:38:20|154013.6|153923.6|154017.4|153927.4|154024.4|153934.4|154010.3|153920.3|16
1650559110000|2022-04-21 16:38:30|154016.1|153926.1|154022.8|153932.8|154022.8|153932.8|154009.4|153919.4|20
1650559120000|2022-04-21 16:38:40|154021.2|153931.2|154021.3|153931.3|154023.8|153933.8|154020.2|153930.2|20
1650559130000|2022-04-21 16:38:50|154019.7|153929.7|154031.3|153941.3|154036.2|153946.2|154019.7|153929.7|24
1650559140000|2022-04-21 16:39:00|154031.1|153941.1|154032.6|153942.6|154034.3|153944.3|154030.4|153940.4|25
1650559150000|2022-04-21 16:39:10|154032.8|153942.8|154027.2|153937.2|154037.1|153947.1|154024.5|153934.5|22
1650559160000|2022-04-21 16:39:20|154025.5|153935.5|154021.9|153931.9|154026.2|153936.2|154018.9|153928.9|19
1650559170000|2022-04-21 16:39:30|154022.9|153932.9|154020.1|153930.1|154025|153935|154019.5|153929.5|15
1650559180000|2022-04-21 16:39:40|154021.8|153931.8|154029.9|153939.9|154035.2|153945.2|154016.6|153926.6|17
1650559190000|2022-04-21 16:39:50|154030.7|153940.7|153969.6|153879.6|154036.1|153946.1|153969.6|153879.6|27
1650559200000|2022-04-21 16:40:00|153960.9|153870.9|153984.9|153894.9|153985.4|153895.4|153960.9|153870.9|26
1650559210000|2022-04-21 16:40:10|153984|153894|153988|153898|153988.8|153898.8|153981.3|153891.3|19
1650559220000|2022-04-21 16:40:20|153987.4|153897.4|153982.2|153892.2|153987.4|153897.4|153982|153892|16
1650559230000|2022-04-21 16:40:30|153981.8|153891.8|153970.7|153880.7|153984.4|153894.4|153970.7|153880.7|15
1650559240000|2022-04-21 16:40:40|153965.4|153875.4|153968.9|153878.9|153977.4|153887.4|153965.3|153875.3|18
1650559250000|2022-04-21 16:40:50|153970.6|153880.6|153967.2|153877.2|153976.5|153886.5|153967.2|153877.2|22
1650559260000|2022-04-21 16:41:00|153968.7|153878.7|153954.2|153864.2|153969.6|153879.6|153951.8|153861.8|22
1650559270000|2022-04-21 16:41:10|153953.1|153863.1|153955.4|153865.4|153961.5|153871.5|153949.3|153859.3|22
1650559280000|2022-04-21 16:41:20|153954.4|153864.4|153958.3|153868.3|153962.8|153872.8|153953.1|153863.1|23
1650559290000|2022-04-21 16:41:30|153959.1|153869.1|153955.8|153865.8|153959.3|153869.3|153953.9|153863.9|20
1650559300000|2022-04-21 16:41:40|153956.2|153866.2|153954|153864|153956.2|153866.2|153953.1|153863.1|17
1650559310000|2022-04-21 16:41:50|153953.1|153863.1|153950.5|153860.5|153953.6|153863.6|153950.5|153860.5|22
1650559320000|2022-04-21 16:42:00|153950.2|153860.2|153950.4|153860.4|153954.9|153864.9|153950|153860|20
1650559330000|2022-04-21 16:42:10|153957.3|153867.3|153927.5|153837.5|153957.3|153867.3|153927.4|153837.4|28
1650559340000|2022-04-21 16:42:20|153928.2|153838.2|153940.9|153850.9|153945.5|153855.5|153928.2|153838.2|26
1650559350000|2022-04-21 16:42:30|153942.2|153852.2|153940|153850|153943.1|153853.1|153940|153850|25
1650559360000|2022-04-21 16:42:40|153942.6|153852.6|153944.6|153854.6|153944.6|153854.6|153940.8|153850.8|19
1650559370000|2022-04-21 16:42:50|153944.7|153854.7|153974|153884|153976.2|153886.2|153943.2|153853.2|21
1650559380000|2022-04-21 16:43:00|153974.8|153884.8|153976|153886|153976.6|153886.6|153974.1|153884.1|23
1650559390000|2022-04-21 16:43:10|153975.5|153885.5|153976.7|153886.7|153977.3|153887.3|153974.5|153884.5|24
1650559400000|2022-04-21 16:43:20|153976.5|153886.5|153973|153883|153977|153887|153972.8|153882.8|18
1650559410000|2022-04-21 16:43:30|153973.1|153883.1|153973.6|153883.6|153974.6|153884.6|153972.6|153882.6|11
1650559420000|2022-04-21 16:43:40|153976|153886|153974.1|153884.1|153976|153886|153972.1|153882.1|19
1650559430000|2022-04-21 16:43:50|153973.5|153883.5|153973.2|153883.2|153973.5|153883.5|153971.9|153881.9|11
1650559440000|2022-04-21 16:44:00|153973.6|153883.6|153986.5|153896.5|153986.8|153896.8|153973|153883|23
1650559450000|2022-04-21 16:44:10|153988.4|153898.4|154000.1|153910.1|154005.6|153915.6|153987.8|153897.8|20
1650559460000|2022-04-21 16:44:20|154000.9|153910.9|154003.9|153913.9|154006.5|153916.5|154000.9|153910.9|16
1650559470000|2022-04-21 16:44:30|154004.3|153914.3|154005|153915|154005.5|153915.5|154004|153914|14
1650559480000|2022-04-21 16:44:40|154004|153914|153996.3|153906.3|154006.7|153916.7|153993.9|153903.9|23
1650559490000|2022-04-21 16:44:50|153996.8|153906.8|153996.4|153906.4|154002.2|153912.2|153995.4|153905.4|19
1650559500000|2022-04-21 16:45:00|153997.2|153907.2|154001.1|153911.1|154002.5|153912.5|153994|153904|19
1650559510000|2022-04-21 16:45:10|154004.2|153914.2|154013.7|153923.7|154015.8|153925.8|154002.5|153912.5|17
1650559520000|2022-04-21 16:45:20|154015|153925|154012.7|153922.7|154015|153925|154008.1|153918.1|19
1650559530000|2022-04-21 16:45:30|154012.1|153922.1|154011.1|153921.1|154016.5|153926.5|154011.1|153921.1|17
1650559540000|2022-04-21 16:45:40|154011.2|153921.2|154009.2|153919.2|154011.4|153921.4|154009.2|153919.2|7
1650559550000|2022-04-21 16:45:50|154009.1|153919.1|154014.5|153924.5|154016|153926|154009.1|153919.1|11
1650559560000|2022-04-21 16:46:00|154014.7|153924.7|154015.7|153925.7|154018.4|153928.4|154014.7|153924.7|11
1650559570000|2022-04-21 16:46:10|154015.4|153925.4|154014.7|153924.7|154018.3|153928.3|154014.6|153924.6|10
1650559580000|2022-04-21 16:46:20|154014.5|153924.5|154023.7|153933.7|154027.2|153937.2|154014.5|153924.5|23
1650559590000|2022-04-21 16:46:30|154024.2|153934.2|154018.1|153928.1|154024.2|153934.2|154015.4|153925.4|26
1650559600000|2022-04-21 16:46:40|154015.7|153925.7|154021.5|153931.5|154023.2|153933.2|154013.6|153923.6|27
1650559610000|2022-04-21 16:46:50|154021.7|153931.7|154032.1|153942.1|154034.1|153944.1|154021.7|153931.7|24
1650559620000|2022-04-21 16:47:00|154031|153941|154021.5|153931.5|154031.7|153941.7|154020.8|153930.8|21
1650559630000|2022-04-21 16:47:10|154019.8|153929.8|154025.9|153935.9|154027.7|153937.7|154019.3|153929.3|25
1650559640000|2022-04-21 16:47:20|154025.5|153935.5|154029.8|153939.8|154029.8|153939.8|154025.5|153935.5|14
1650559650000|2022-04-21 16:47:30|154031|153941|154022.9|153932.9|154031|153941|154022.9|153932.9|18
1650559660000|2022-04-21 16:47:40|154022.3|153932.3|154026.9|153936.9|154029.8|153939.8|154021.8|153931.8|17
1650559670000|2022-04-21 16:47:50|154025.3|153935.3|154129.6|154039.6|154132.4|154042.4|154020.3|153930.3|23
1650559680000|2022-04-21 16:48:00|154129.4|154039.4|154084.5|153994.5|154129.6|154039.6|154082.2|153992.2|28
1650559690000|2022-04-21 16:48:10|154084.6|153994.6|154088.4|153998.4|154093|154003|154083.1|153993.1|24
1650559700000|2022-04-21 16:48:20|154089.6|153999.6|154085.6|153995.6|154092.3|154002.3|154079|153989|26
1650559710000|2022-04-21 16:48:30|154085.3|153995.3|154074.4|153984.4|154087.6|153997.6|154074.3|153984.3|23
1650559720000|2022-04-21 16:48:40|154074.8|153984.8|154071.3|153981.3|154076.5|153986.5|154070.9|153980.9|14
1650559730000|2022-04-21 16:48:50|154071.5|153981.5|154075.8|153985.8|154076.5|153986.5|154071.5|153981.5|20
1650559740000|2022-04-21 16:49:00|154075.9|153985.9|154070.8|153980.8|154076.6|153986.6|154068.6|153978.6|15
1650559750000|2022-04-21 16:49:10|154071.4|153981.4|154073.4|153983.4|154078.6|153988.6|154070.7|153980.7|17
1650559760000|2022-04-21 16:49:20|154072.9|153982.9|154072.3|153982.3|154073.1|153983.1|154067.4|153977.4|12
1650559770000|2022-04-21 16:49:30|154071.9|153981.9|154039.4|153949.4|154071.9|153981.9|154035.5|153945.5|26
1650559780000|2022-04-21 16:49:40|154037.4|153947.4|154040|153950|154040|153950|154036.6|153946.6|17
1650559790000|2022-04-21 16:49:50|154039.3|153949.3|154038.7|153948.7|154040.6|153950.6|154037.3|153947.3|16
1650559800000|2022-04-21 16:50:00|154038.5|153948.5|154043.4|153953.4|154043.8|153953.8|154037.3|153947.3|14
1650559810000|2022-04-21 16:50:10|154043.1|153953.1|154043.5|153953.5|154044.2|153954.2|154043.1|153953.1|8
1650559820000|2022-04-21 16:50:20|154043.7|153953.7|154042.9|153952.9|154044|153954|154042.2|153952.2|8
1650559830000|2022-04-21 16:50:30|154045|153955|154044|153954|154045.5|153955.5|154044|153954|12
1650559840000|2022-04-21 16:50:40|154044.1|153954.1|154043.4|153953.4|154044.7|153954.7|154039.9|153949.9|14
1650559850000|2022-04-21 16:50:50|154042.7|153952.7|154041.6|153951.6|154044.7|153954.7|154040.8|153950.8|9
1650559860000|2022-04-21 16:51:00|154046.6|153956.6|154046.9|153956.9|154047.8|153957.8|154046.5|153956.5|10
1650559870000|2022-04-21 16:51:10|154046.8|153956.8|154046.9|153956.9|154047.6|153957.6|154045.2|153955.2|8
1650559880000|2022-04-21 16:51:20|154047.1|153957.1|154047.3|153957.3|154048.8|153958.8|154047.1|153957.1|9
1650559890000|2022-04-21 16:51:30|154047.4|153957.4|154054.1|153964.1|154054.1|153964.1|154047.4|153957.4|9
1650559900000|2022-04-21 16:51:40|154051.5|153961.5|154080.4|153990.4|154083|153993|154051.5|153961.5|17
1650559910000|2022-04-21 16:51:50|154081.4|153991.4|154081.4|153991.4|154081.9|153991.9|154080.2|153990.2|11
1650559920000|2022-04-21 16:52:00|154081.5|153991.5|154078.1|153988.1|154081.5|153991.5|154077.9|153987.9|20
1650559930000|2022-04-21 16:52:10|154077.1|153987.1|154076.8|153986.8|154078.5|153988.5|154074.4|153984.4|22
1650559940000|2022-04-21 16:52:20|154074.7|153984.7|154075.5|153985.5|154075.6|153985.6|154072.1|153982.1|12
1650559950000|2022-04-21 16:52:30|154074|153984|154076.2|153986.2|154078.8|153988.8|154074|153984|17
1650559960000|2022-04-21 16:52:40|154076.7|153986.7|154076.8|153986.8|154076.8|153986.8|154073.8|153983.8|13
1650559970000|2022-04-21 16:52:50|154077.1|153987.1|154122.7|154032.7|154123.7|154033.7|154076.8|153986.8|26
1650559980000|2022-04-21 16:53:00|154120.6|154030.6|154121.9|154031.9|154123.8|154033.8|154120.1|154030.1|23
1650559990000|2022-04-21 16:53:10|154121.5|154031.5|154125.2|154035.2|154125.2|154035.2|154121.5|154031.5|15
1650560000000|2022-04-21 16:53:20|154125.4|154035.4|154130.4|154040.4|154131.5|154041.5|154124.8|154034.8|23
1650560010000|2022-04-21 16:53:30|154130|154040|154129.3|154039.3|154130.9|154040.9|154129.3|154039.3|11
1650560020000|2022-04-21 16:53:40|154129.1|154039.1|154126.2|154036.2|154129.8|154039.8|154126|154036|15
1650560030000|2022-04-21 16:53:50|154126.4|154036.4|154125.5|154035.5|154127.3|154037.3|154125.5|154035.5|22
1650560040000|2022-04-21 16:54:00|154125.3|154035.3|154116.4|154026.4|154127.4|154037.4|154115|154025|25
1650560050000|2022-04-21 16:54:10|154115.2|154025.2|154116.7|154026.7|154117.4|154027.4|154114.6|154024.6|18
1650560060000|2022-04-21 16:54:20|154116.9|154026.9|154117.4|154027.4|154117.4|154027.4|154115.6|154025.6|14
1650560070000|2022-04-21 16:54:30|154116.2|154026.2|154116.9|154026.9|154117|154027|154116.2|154026.2|8
1650560080000|2022-04-21 16:54:40|154116.8|154026.8|154118.4|154028.4|154119.1|154029.1|154116|154026|9
1650560090000|2022-04-21 16:54:50|154118.5|154028.5|154119.3|154029.3|154119.3|154029.3|154118.5|154028.5|5
1650560100000|2022-04-21 16:55:00|154118.8|154028.8|154117.2|154027.2|154118.9|154028.9|154117.2|154027.2|12
1650560110000|2022-04-21 16:55:10|154117|154027|154116|154026|154117.8|154027.8|154112.5|154022.5|23
1650560120000|2022-04-21 16:55:20|154115.8|154025.8|154114.8|154024.8|154116.2|154026.2|154114.8|154024.8|11
1650560130000|2022-04-21 16:55:30|154115.2|154025.2|154109.4|154019.4|154115.2|154025.2|154094.3|154004.3|18
1650560140000|2022-04-21 16:55:40|154109.8|154019.8|154107.8|154017.8|154111.4|154021.4|154107.8|154017.8|11
1650560150000|2022-04-21 16:55:50|154112.1|154022.1|154113.5|154023.5|154117.6|154027.6|154112.1|154022.1|15
1650560160000|2022-04-21 16:56:00|154112.8|154022.8|154113.1|154023.1|154113.1|154023.1|154109.9|154019.9|22
1650560170000|2022-04-21 16:56:10|154113.4|154023.4|154116.7|154026.7|154117.1|154027.1|154113.4|154023.4|13
1650560180000|2022-04-21 16:56:20|154116.8|154026.8|154112.1|154022.1|154116.9|154026.9|154110.1|154020.1|12
1650560190000|2022-04-21 16:56:30|154112.8|154022.8|154107.8|154017.8|154113.6|154023.6|154104.7|154014.7|20
1650560200000|2022-04-21 16:56:40|154108.4|154018.4|154111.3|154021.3|154111.9|154021.9|154107.7|154017.7|13
1650560210000|2022-04-21 16:56:50|154110.8|154020.8|154115.9|154025.9|154116.7|154026.7|154101.5|154011.5|23
1650560220000|2022-04-21 16:57:00|154118.4|154028.4|154125.8|154035.8|154127.3|154037.3|154117.8|154027.8|20
1650560230000|2022-04-21 16:57:10|154125.3|154035.3|154123.6|154033.6|154126.6|154036.6|154120.2|154030.2|9
1650560240000|2022-04-21 16:57:20|154123.8|154033.8|154118|154028|154123.8|154033.8|154116.4|154026.4|14
1650560250000|2022-04-21 16:57:30|154119.9|154029.9|154131.8|154041.8|154131.8|154041.8|154111.8|154021.8|22
1650560260000|2022-04-21 16:57:40|154127|154037|154131|154041|154131|154041|154125.3|154035.3|22
1650560270000|2022-04-21 16:57:50|154169.6|154079.6|154187.1|154097.1|154187.3|154097.3|154169.6|154079.6|22
1650560280000|2022-04-21 16:58:00|154186.9|154096.9|154176.4|154086.4|154187.1|154097.1|154173|154083|21
1650560290000|2022-04-21 16:58:10|154177.4|154087.4|154182.5|154092.5|154184|154094|154169.9|154079.9|28
1650560300000|2022-04-21 16:58:20|154181.8|154091.8|154180.2|154090.2|154181.8|154091.8|154177.3|154087.3|17
1650560310000|2022-04-21 16:58:30|154180.7|154090.7|154180.3|154090.3|154182.1|154092.1|154179.3|154089.3|19
1650560320000|2022-04-21 16:58:40|154180.2|154090.2|154178|154088|154181.9|154091.9|154176|154086|16
1650560330000|2022-04-21 16:58:50|154179.3|154089.3|154182.3|154092.3|154187.2|154097.2|154179|154089|24
1650560340000|2022-04-21 16:59:00|154182.7|154092.7|154178.3|154088.3|154184.3|154094.3|154174.6|154084.6|21
1650560350000|2022-04-21 16:59:10|154177.3|154087.3|154175.3|154085.3|154178.8|154088.8|154170.3|154080.3|24
1650560360000|2022-04-21 16:59:20|154175.4|154085.4|154176.8|154086.8|154184.4|154094.4|154167.1|154077.1|26
1650560370000|2022-04-21 16:59:30|154176.6|154086.6|154182.2|154092.2|154182.2|154092.2|154168.9|154078.9|25
1650560380000|2022-04-21 16:59:40|154169.7|154079.7|154179.2|154089.2|154181.8|154091.8|154165.7|154075.7|26
1650560390000|2022-04-21 16:59:50|154180.9|154090.9|154178.2|154088.2|154189.6|154099.6|154178.2|154088.2|28
1650560400000|2022-04-21 17:00:00|154199.6|154069.6|154198.6|154068.6|154204.7|154074.7|154196.5|154066.5|26
1650560410000|2022-04-21 17:00:10|154198.1|154068.1|154119.7|154029.7|154198.1|154068.1|154109.2|154019.2|28
1650560420000|2022-04-21 17:00:20|154118.4|154028.4|154140.6|154010.6|154142|154029.3|154117.5|154009.8|28
1650560430000|2022-04-21 17:00:30|154140.9|154010.9|154138.6|154008.6|154141|154011|154135.5|154005.5|25
1650560440000|2022-04-21 17:00:40|154139.5|154009.5|154136.7|154006.7|154139.5|154009.5|154135.8|154005.8|21
1650560450000|2022-04-21 17:00:50|154137|154007|154133.3|154003.3|154140.7|154010.7|154131.4|154001.4|25
1650560460000|2022-04-21 17:01:00|154135.8|154005.8|154119.9|154029.9|154138.1|154029.9|154114.1|154004.4|26
1650560470000|2022-04-21 17:01:10|154114.2|154024.2|154130|154040|154152.1|154062.1|154114.2|154024.2|26
1650560480000|2022-04-21 17:01:20|154130.1|154040.1|154125.5|154035.5|154131.1|154041.1|154124|154034|21
1650560490000|2022-04-21 17:01:30|154125.3|154035.3|154128.6|154038.6|154129|154039|154125.2|154035.2|19
1650560500000|2022-04-21 17:01:40|154129.2|154039.2|154129.5|154039.5|154129.9|154039.9|154128.6|154038.6|11
1650560510000|2022-04-21 17:01:50|154131.3|154041.3|154115|154025|154131.6|154041.6|154112.7|154022.7|23
1650560520000|2022-04-21 17:02:00|154114.8|154024.8|154119.2|154029.2|154119.4|154029.4|154113.2|154023.2|26
1650560530000|2022-04-21 17:02:10|154116.9|154026.9|154110.3|154020.3|154117.9|154027.9|154107.6|154017.6|24
1650560540000|2022-04-21 17:02:20|154110.6|154020.6|154110.8|154020.8|154111.4|154021.4|154109.5|154019.5|20
1650560550000|2022-04-21 17:02:30|154110.9|154020.9|154112.3|154022.3|154113.6|154023.6|154108.1|154018.1|15
1650560560000|2022-04-21 17:02:40|154112.2|154022.2|154110.7|154020.7|154112.9|154022.9|154110.7|154020.7|16
1650560570000|2022-04-21 17:02:50|154110.6|154020.6|154116.5|154026.5|154118.1|154028.1|154110.3|154020.3|16
1650560580000|2022-04-21 17:03:00|154113.7|154023.7|154114.7|154024.7|154114.9|154024.9|154113.3|154023.3|18
1650560590000|2022-04-21 17:03:10|154114.6|154024.6|154116.1|154026.1|154117.5|154027.5|154114.6|154024.6|18
1650560600000|2022-04-21 17:03:20|154115.9|154025.9|154117.3|154027.3|154117.6|154027.6|154115.9|154025.9|18
1650560610000|2022-04-21 17:03:30|154116.9|154026.9|154115.3|154025.3|154117.5|154027.5|154115.3|154025.3|12
1650560620000|2022-04-21 17:03:40|154115.4|154025.4|154116.6|154026.6|154118.1|154028.1|154115.3|154025.3|13
1650560630000|2022-04-21 17:03:50|154116.3|154026.3|154116.8|154026.8|154118.2|154028.2|154115.8|154025.8|19
1650560640000|2022-04-21 17:04:00|154116.1|154026.1|154114.2|154024.2|154116.1|154026.1|154113|154023|14
1650560650000|2022-04-21 17:04:10|154114.7|154024.7|154117.5|154027.5|154118.1|154028.1|154114.4|154024.4|17
1650560660000|2022-04-21 17:04:20|154117.9|154027.9|154119.5|154029.5|154121.1|154031.1|154117.4|154027.4|19
1650560670000|2022-04-21 17:04:30|154119.8|154029.8|154122.1|154032.1|154122.1|154032.1|154117.6|154027.6|18
1650560680000|2022-04-21 17:04:40|154122.6|154032.6|154123.6|154033.6|154124.4|154034.4|154119.8|154029.8|18
1650560690000|2022-04-21 17:04:50|154124.1|154034.1|154122|154032|154125.5|154035.5|154121.6|154031.6|22
1650560700000|2022-04-21 17:05:00|154124.4|154034.4|154123|154033|154126.9|154036.9|154121.3|154031.3|23
1650560710000|2022-04-21 17:05:10|154123.2|154033.2|154136.2|154046.2|154137.8|154047.8|154121|154031|23
1650560720000|2022-04-21 17:05:20|154141.2|154051.2|154134.6|154044.6|154141.2|154051.2|154134.6|154044.6|23
1650560730000|2022-04-21 17:05:30|154134.8|154044.8|154135.2|154045.2|154135.8|154045.8|154134.6|154044.6|16
1650560740000|2022-04-21 17:05:40|154135.4|154045.4|154136|154046|154136.5|154046.5|154135.1|154045.1|16
1650560750000|2022-04-21 17:05:50|154136.3|154046.3|154135.3|154045.3|154141.8|154051.8|154131.4|154041.4|24
1650560760000|2022-04-21 17:06:00|154133.1|154043.1|154154|154064|154158.4|154068.4|154132.3|154042.3|27
1650560770000|2022-04-21 17:06:10|154153|154063|154176|154086|154183.7|154093.7|154152.8|154062.8|22
1650560780000|2022-04-21 17:06:20|154178.2|154088.2|154171.6|154081.6|154181.9|154091.9|154161|154071|26
1650560790000|2022-04-21 17:06:30|154173|154083|154155.1|154065.1|154174|154084|154153.4|154063.4|27
1650560800000|2022-04-21 17:06:40|154155.3|154065.3|154156.2|154066.2|154156.3|154066.3|154151.1|154061.1|27
1650560810000|2022-04-21 17:06:50|154154.8|154064.8|154152.1|154062.1|154156.9|154066.9|154152|154062|18
1650560820000|2022-04-21 17:07:00|154153.6|154063.6|154144.8|154054.8|154154.2|154064.2|154140.6|154050.6|25
1650560830000|2022-04-21 17:07:10|154144.3|154054.3|154144.6|154054.6|154147.1|154057.1|154142.2|154052.2|20
1650560840000|2022-04-21 17:07:20|154144|154054|154155|154065|154156.4|154066.4|154142.1|154052.1|23
1650560850000|2022-04-21 17:07:30|154153.9|154063.9|154147.7|154057.7|154155.4|154065.4|154145.7|154055.7|25
1650560860000|2022-04-21 17:07:40|154147.2|154057.2|154148.5|154058.5|154150|154060|154144.5|154054.5|15
1650560870000|2022-04-21 17:07:50|154148.7|154058.7|154149.6|154059.6|154149.7|154059.7|154146.5|154056.5|18
1650560880000|2022-04-21 17:08:00|154149.1|154059.1|154151.6|154061.6|154155.8|154065.8|154146.6|154056.6|25
1650560890000|2022-04-21 17:08:10|154149.1|154059.1|154153|154063|154156.6|154066.6|154149.1|154059.1|18
1650560900000|2022-04-21 17:08:20|154155.8|154065.8|154154.1|154064.1|154155.8|154065.8|154150.3|154060.3|5
1650560910000|2022-04-21 17:08:30|154153.5|154063.5|154172.2|154082.2|154173|154083|154153.5|154063.5|20
1650560920000|2022-04-21 17:08:40|154168.9|154078.9|154170.4|154080.4|154172.3|154082.3|154167.5|154077.5|22
1650560930000|2022-04-21 17:08:50|154170.1|154080.1|154171.9|154081.9|154173.5|154083.5|154168|154078|21
1650560940000|2022-04-21 17:09:00|154172.9|154082.9|154158.9|154068.9|154172.9|154082.9|154154.2|154064.2|24
1650560950000|2022-04-21 17:09:10|154159.2|154069.2|154157.6|154067.6|154163.4|154073.4|154155.2|154065.2|18
1650560960000|2022-04-21 17:09:20|154157.8|154067.8|154158.1|154068.1|154164.3|154074.3|154154.3|154064.3|20
1650560970000|2022-04-21 17:09:30|154157.6|154067.6|154149.2|154059.2|154158.1|154068.1|154144.2|154054.2|18
1650560980000|2022-04-21 17:09:40|154148.4|154058.4|154146.1|154056.1|154151|154061|154144.3|154054.3|14
1650560990000|2022-04-21 17:09:50|154145.4|154055.4|154145.3|154055.3|154146.9|154056.9|154142.2|154052.2|16
1650561000000|2022-04-21 17:10:00|154145.4|154055.4|154123.1|154033.1|154147.6|154057.6|154123.1|154033.1|23
1650561010000|2022-04-21 17:10:10|154123.6|154033.6|154063.6|153973.6|154123.6|154033.6|154031.9|153941.9|27
1650561020000|2022-04-21 17:10:20|154060.8|153970.8|154045.6|153955.6|154065.8|153975.8|154042.2|153952.2|24
1650561030000|2022-04-21 17:10:30|154046.5|153956.5|154032|153942|154052.6|153962.6|154021|153931|27
1650561040000|2022-04-21 17:10:40|154026.9|153936.9|154035.7|153945.7|154042.6|153952.6|154026.9|153936.9|16
1650561050000|2022-04-21 17:10:50|154036.8|153946.8|154038.2|153948.2|154038.7|153948.7|154032.9|153942.9|16
1650561060000|2022-04-21 17:11:00|154039|153949|154015.5|153925.5|154040.3|153950.3|154011|153921|22
1650561070000|2022-04-21 17:11:10|154015.3|153925.3|154012.5|153922.5|154018.7|153928.7|154005.3|153915.3|22
1650561080000|2022-04-21 17:11:20|154012.1|153922.1|154012.3|153922.3|154015.8|153925.8|154011.9|153921.9|14
1650561090000|2022-04-21 17:11:30|154012.6|153922.6|153987.5|153897.5|154012.7|153922.7|153985.3|153895.3|25
1650561100000|2022-04-21 17:11:40|153987.6|153897.6|153995.9|153905.9|153995.9|153905.9|153970.4|153880.4|23
1650561110000|2022-04-21 17:11:50|153997.1|153907.1|154009.5|153919.5|154015.5|153925.5|153994.4|153904.4|26
1650561120000|2022-04-21 17:12:00|154009.1|153919.1|154010.5|153920.5|154013.7|153923.7|154005.8|153915.8|23
1650561130000|2022-04-21 17:12:10|154010.1|153920.1|154006.3|153916.3|154014.1|153924.1|154005.2|153915.2|24
1650561140000|2022-04-21 17:12:20|154007.4|153917.4|154009.3|153919.3|154012.6|153922.6|154005.2|153915.2|27
1650561150000|2022-04-21 17:12:30|154010|153920|154019.5|153929.5|154021.6|153931.6|154008.1|153918.1|25
1650561160000|2022-04-21 17:12:40|154022.4|153932.4|154038.9|153948.9|154038.9|153948.9|154018.7|153928.7|24
1650561170000|2022-04-21 17:12:50|154038.3|153948.3|154033.7|153943.7|154038.9|153948.9|154033.4|153943.4|20
1650561180000|2022-04-21 17:13:00|154034.2|153944.2|154029.9|153939.9|154034.5|153944.5|154027.9|153937.9|12
1650561190000|2022-04-21 17:13:10|154029.5|153939.5|154034|153944|154034|153944|154027.6|153937.6|25
1650561200000|2022-04-21 17:13:20|154031.7|153941.7|154049.2|153959.2|154050|153960|154031.7|153941.7|26
1650561210000|2022-04-21 17:13:30|154046.1|153956.1|154044.1|153954.1|154049.6|153959.6|154043.2|153953.2|21
1650561220000|2022-04-21 17:13:40|154047|153957|154053.8|153963.8|154053.8|153963.8|154045.4|153955.4|22
1650561230000|2022-04-21 17:13:50|154052|153962|154038.1|153948.1|154052.8|153962.8|154038.1|153948.1|22
1650561240000|2022-04-21 17:14:00|154038|153948|154034.1|153944.1|154044.4|153954.4|154033.9|153943.9|25
1650561250000|2022-04-21 17:14:10|154036.5|153946.5|154034.7|153944.7|154036.5|153946.5|154030.9|153940.9|22
1650561260000|2022-04-21 17:14:20|154035.2|153945.2|154031.4|153941.4|154035.3|153945.3|154031.4|153941.4|12
1650561270000|2022-04-21 17:14:30|154017.3|153927.3|154012.5|153922.5|154021.1|153931.1|154006|153916|18
1650561280000|2022-04-21 17:14:40|154011.6|153921.6|154017.9|153927.9|154019.3|153929.3|154008.9|153918.9|15
1650561290000|2022-04-21 17:14:50|154019.7|153929.7|154012.8|153922.8|154024.3|153934.3|154011.4|153921.4|23
1650561300000|2022-04-21 17:15:00|154014.2|153924.2|154026.4|153936.4|154026.4|153936.4|154012.9|153922.9|22
1650561310000|2022-04-21 17:15:10|154026.7|153936.7|154029|153939|154033|153943|154023.6|153933.6|19
1650561320000|2022-04-21 17:15:20|154034.6|153944.6|154019.1|153929.1|154037.9|153947.9|154015.2|153925.2|20
1650561330000|2022-04-21 17:15:30|154012.5|153922.5|153949.7|153819.7|154016.1|153926.1|153936.4|153806.4|27
1650561340000|2022-04-21 17:15:40|153947.9|153817.9|153933.2|153843.2|153947.9|153849.6|153920.8|153812.1|21
1650561350000|2022-04-21 17:15:50|153935.8|153845.8|153937.8|153847.8|153941.9|153851.9|153935.8|153845.8|17
1650561360000|2022-04-21 17:16:00|153937.9|153847.9|153937.9|153847.9|153943.4|153853.4|153937.9|153847.9|9
1650561370000|2022-04-21 17:16:10|153938.1|153848.1|153864.5|153774.5|153938.1|153848.1|153858.9|153768.9|23
1650561380000|2022-04-21 17:16:20|153854.6|153764.6|153861.3|153771.3|153866.5|153776.5|153850|153760|26
1650561390000|2022-04-21 17:16:30|153862.5|153772.5|153868.6|153778.6|153869.2|153779.2|153862.2|153772.2|25
1650561400000|2022-04-21 17:16:40|153867.8|153777.8|153865.1|153775.1|153868.5|153778.5|153861.2|153771.2|23
1650561410000|2022-04-21 17:16:50|153864.4|153774.4|153868.4|153778.4|153868.4|153778.4|153864.4|153774.4|21
1650561420000|2022-04-21 17:17:00|153867.4|153777.4|153875.9|153785.9|153881.6|153791.6|153862.7|153772.7|26
1650561430000|2022-04-21 17:17:10|153872.3|153782.3|153990.3|153860.3|153993.9|153863.9|153872.3|153782.3|28
1650561440000|2022-04-21 17:17:20|153993.3|153863.3|154031.8|153941.8|154031.8|153941.8|153969.7|153863.3|29
1650561450000|2022-04-21 17:17:30|154032.3|153942.3|154061.5|153971.5|154079|153971.6|154028.2|153938.2|28
1650561460000|2022-04-21 17:17:40|154069.3|153979.3|154034.1|153944.1|154072.3|153982.3|154034.1|153944.1|27
1650561470000|2022-04-21 17:17:50|154029|153939|154016.8|153926.8|154029|153939|154009.7|153919.7|28
1650561480000|2022-04-21 17:18:00|154014.4|153924.4|153992.6|153902.6|154014.4|153924.4|153985.9|153895.9|23
1650561490000|2022-04-21 17:18:10|153992.3|153902.3|153995.5|153905.5|153997.7|153907.7|153990.5|153900.5|23
1650561500000|2022-04-21 17:18:20|153996.5|153906.5|154008.5|153878.5|154013.8|153906.5|153987.1|153872.9|26
1650561510000|2022-04-21 17:18:30|154002.2|153872.2|154005.6|153875.6|154010.6|153880.6|153997.9|153867.9|27
1650561520000|2022-04-21 17:18:40|154007.7|153877.7|154006.1|153876.1|154007.7|153877.7|154000.8|153870.8|27
1650561530000|2022-04-21 17:18:50|154007.2|153877.2|154002.8|153872.8|154007.4|153877.4|153994.4|153864.4|26
1650561540000|2022-04-21 17:19:00|154003.6|153873.6|153952.7|153822.7|154004.8|153889.8|153935.5|153816.5|28
1650561550000|2022-04-21 17:19:10|153952.9|153822.9|153924.1|153834.1|153962|153839.1|153923.2|153818.6|27
1650561560000|2022-04-21 17:19:20|153924.4|153834.4|153917|153827|153926.1|153836.1|153898.9|153792.4|25
1650561570000|2022-04-21 17:19:30|153917.4|153827.4|153931.1|153801.1|153935.5|153827.4|153917.2|153801.1|27
1650561580000|2022-04-21 17:19:40|153932.5|153802.5|153933.8|153803.8|153948.9|153818.9|153931.4|153801.4|26
1650561590000|2022-04-21 17:19:50|153936.8|153806.8|153944.4|153814.4|153944.4|153814.4|153935.2|153805.2|27
1650561600000|2022-04-21 17:20:00|153942.6|153812.6|153940.9|153810.9|153961.1|153831.1|153934.5|153804.5|27
1650561610000|2022-04-21 17:20:10|153942.3|153812.3|153931.7|153801.7|153943|153813|153927.4|153797.4|29
1650561620000|2022-04-21 17:20:20|153936.3|153806.3|153888|153758|153939.7|153809.7|153875.2|153745.2|27
1650561630000|2022-04-21 17:20:30|153888.2|153758.2|153889.7|153759.7|153892|153762|153883.9|153753.9|25
1650561640000|2022-04-21 17:20:40|153889.5|153759.5|153871.1|153741.1|153889.5|153759.5|153869|153739|25
1650561650000|2022-04-21 17:20:50|153869.9|153739.9|153882.1|153752.1|153882.6|153752.6|153869.9|153739.9|26
1650561660000|2022-04-21 17:21:00|153882.9|153752.9|153878.9|153748.9|153883.6|153753.6|153873.9|153743.9|26
1650561670000|2022-04-21 17:21:10|153875.5|153745.5|153869.8|153739.8|153877.3|153747.3|153868.1|153738.1|23
1650561680000|2022-04-21 17:21:20|153869.6|153739.6|153850.4|153720.4|153869.6|153739.6|153821.9|153691.9|28
1650561690000|2022-04-21 17:21:30|153854.8|153724.8|153861.9|153731.9|153863.8|153733.8|153846.4|153716.4|27
1650561700000|2022-04-21 17:21:40|153863.3|153733.3|153861.4|153731.4|153864.8|153734.8|153857.1|153727.1|26
1650561710000|2022-04-21 17:21:50|153860.3|153730.3|153851.3|153721.3|153860.9|153730.9|153851.3|153721.3|23
1650561720000|2022-04-21 17:22:00|153849.5|153719.5|153859.2|153729.2|153859.2|153729.2|153848.3|153718.3|26
1650561730000|2022-04-21 17:22:10|153859|153729|153847.7|153717.7|153863.7|153733.7|153847.7|153717.7|28
1650561740000|2022-04-21 17:22:20|153847.1|153717.1|153858.7|153728.7|153860.8|153730.8|153845.3|153715.3|28
1650561750000|2022-04-21 17:22:30|153859.7|153729.7|153859.6|153729.6|153863.3|153733.3|153859.3|153729.3|24
1650561760000|2022-04-21 17:22:40|153859.2|153729.2|153867.7|153737.7|153868.7|153738.7|153858.9|153728.9|23
1650561770000|2022-04-21 17:22:50|153868|153738|153910.1|153780.1|153910.1|153780.1|153864|153737.3|28
1650561780000|2022-04-21 17:23:00|153910.4|153780.4|153909.2|153779.2|153911.4|153781.4|153903.4|153773.4|27
1650561790000|2022-04-21 17:23:10|153908.9|153778.9|153909.4|153779.4|153910.5|153780.5|153905.3|153775.3|19
1650561800000|2022-04-21 17:23:20|153910|153780|153894.9|153764.9|153911.6|153781.6|153894.9|153764.9|26
1650561810000|2022-04-21 17:23:30|153896.5|153766.5|153858.6|153768.6|153896.5|153769.1|153857.9|153748.3|27
1650561820000|2022-04-21 17:23:40|153858.9|153768.9|153853.4|153763.4|153858.9|153768.9|153849.9|153759.9|23
1650561830000|2022-04-21 17:23:50|153850.4|153760.4|153826|153736|153852.8|153762.8|153825.3|153735.3|24
1650561840000|2022-04-21 17:24:00|153825.9|153735.9|153821.6|153731.6|153825.9|153735.9|153816.8|153726.8|21
1650561850000|2022-04-21 17:24:10|153820.1|153730.1|153808.3|153718.3|153821.9|153731.9|153805.8|153715.8|20
1650561860000|2022-04-21 17:24:20|153808.5|153718.5|153821.5|153731.5|153831.4|153741.4|153805.5|153715.5|25
1650561870000|2022-04-21 17:24:30|153823.7|153733.7|153827.1|153737.1|153829.4|153739.4|153818.7|153728.7|22
1650561880000|2022-04-21 17:24:40|153826.8|153736.8|153829.1|153739.1|153829.1|153739.1|153825|153735|14
1650561890000|2022-04-21 17:24:50|153829|153739|153824.2|153734.2|153830.3|153740.3|153822.8|153732.8|18
1650561900000|2022-04-21 17:25:00|153824.4|153734.4|153827.7|153737.7|153837.5|153747.5|153823.4|153733.4|17
1650561910000|2022-04-21 17:25:10|153828.9|153738.9|153826.2|153736.2|153833.2|153743.2|153825.2|153735.2|17
1650561920000|2022-04-21 17:25:20|153829.3|153739.3|153829|153739|153831.3|153741.3|153824.1|153734.1|10
1650561930000|2022-04-21 17:25:30|153830.6|153740.6|153829.4|153739.4|153836.1|153746.1|153829.4|153739.4|16
1650561940000|2022-04-21 17:25:40|153828.3|153738.3|153830|153740|153834.3|153744.3|153827|153737|17
1650561950000|2022-04-21 17:25:50|153826.8|153736.8|153826.6|153736.6|153828.8|153738.8|153824.5|153734.5|16
1650561960000|2022-04-21 17:26:00|153828|153738|153833.6|153743.6|153833.6|153743.6|153826.2|153736.2|12
1650561970000|2022-04-21 17:26:10|153836.5|153746.5|153835.1|153745.1|153838.8|153748.8|153831.8|153741.8|17
1650561980000|2022-04-21 17:26:20|153835|153745|153901.4|153811.4|153905.7|153815.7|153835|153745|22
1650561990000|2022-04-21 17:26:30|153901.3|153811.3|153900.7|153810.7|153903.2|153813.2|153898.7|153808.7|29
1650562000000|2022-04-21 17:26:40|153899.8|153809.8|153893.5|153803.5|153899.8|153809.8|153891.9|153801.9|23
1650562010000|2022-04-21 17:26:50|153890.4|153800.4|153884.2|153794.2|153892.3|153802.3|153879.9|153789.9|27
1650562020000|2022-04-21 17:27:00|153883.9|153793.9|153929.7|153839.7|153929.8|153839.8|153883.5|153793.5|23
1650562030000|2022-04-21 17:27:10|153925.7|153835.7|153938.6|153848.6|153938.7|153848.7|153925.7|153835.7|21
1650562040000|2022-04-21 17:27:20|153939.2|153849.2|153935.6|153845.6|153941.1|153851.1|153934.5|153844.5|17
1650562050000|2022-04-21 17:27:30|153937.4|153847.4|153937.8|153847.8|153939.2|153849.2|153935.9|153845.9|18
1650562060000|2022-04-21 17:27:40|153938.2|153848.2|153935.6|153845.6|153938.7|153848.7|153935.2|153845.2|16
1650562070000|2022-04-21 17:27:50|153937.5|153847.5|153931.9|153841.9|153938.3|153848.3|153927.2|153837.2|13
1650562080000|2022-04-21 17:28:00|153932.7|153842.7|153932.3|153842.3|153934.9|153844.9|153925.9|153835.9|24
1650562090000|2022-04-21 17:28:10|153932.6|153842.6|153923.4|153833.4|153932.6|153842.6|153918.9|153828.9|20
1650562100000|2022-04-21 17:28:20|153924.3|153834.3|153889.8|153799.8|153924.3|153834.3|153885.5|153795.5|26
1650562110000|2022-04-21 17:28:30|153887.3|153797.3|153891.9|153801.9|153904.5|153814.5|153886.8|153796.8|24
1650562120000|2022-04-21 17:28:40|153892.4|153802.4|153878.3|153788.3|153894|153804|153875.8|153785.8|22
1650562130000|2022-04-21 17:28:50|153878.2|153788.2|153875.3|153785.3|153881.3|153791.3|153873.7|153783.7|24
1650562140000|2022-04-21 17:29:00|153875.5|153785.5|153875.4|153785.4|153876.4|153786.4|153875.4|153785.4|7
1650562150000|2022-04-21 17:29:10|153875.7|153785.7|153874.7|153784.7|153875.7|153785.7|153873.6|153783.6|15
1650562160000|2022-04-21 17:29:20|153875.5|153785.5|153817.3|153727.3|153876|153786|153804.6|153714.6|25
1650562170000|2022-04-21 17:29:30|153818.4|153728.4|153794.7|153704.7|153822.7|153732.7|153794.6|153704.6|26
1650562180000|2022-04-21 17:29:40|153794.5|153704.5|153827.5|153737.5|153828.7|153738.7|153794.5|153704.5|24
1650562190000|2022-04-21 17:29:50|153826.7|153736.7|153829|153739|153831.8|153741.8|153826.7|153736.7|25
1650562200000|2022-04-21 17:30:00|153828.1|153738.1|153825.6|153735.6|153833.9|153743.9|153825.6|153735.6|23
1650562210000|2022-04-21 17:30:10|153826.6|153736.6|153826.7|153736.7|153827.4|153737.4|153820.9|153730.9|25
1650562220000|2022-04-21 17:30:20|153827.5|153737.5|153829.9|153739.9|153830.4|153740.4|153825|153735|26
1650562230000|2022-04-21 17:30:30|153829.3|153739.3|153828.9|153738.9|153835.3|153745.3|153826.2|153736.2|23
1650562240000|2022-04-21 17:30:40|153829|153739|153834|153744|153834|153744|153828.2|153738.2|20
1650562250000|2022-04-21 17:30:50|153833.9|153743.9|153832.4|153742.4|153834.3|153744.3|153831.2|153741.2|15
1650562260000|2022-04-21 17:31:00|153832.5|153742.5|153810.7|153720.7|153832.7|153742.7|153808|153718|21
1650562270000|2022-04-21 17:31:10|153810.9|153720.9|153803.4|153713.4|153828|153738|153803.4|153713.4|27
1650562280000|2022-04-21 17:31:20|153802.7|153712.7|153822.1|153732.1|153824.1|153734.1|153801|153711|25
1650562290000|2022-04-21 17:31:30|153823.7|153733.7|153816.6|153726.6|153825.2|153735.2|153815|153725|25
1650562300000|2022-04-21 17:31:40|153806.6|153716.6|153809.8|153719.8|153825.5|153735.5|153797|153707|26
1650562310000|2022-04-21 17:31:50|153805.4|153715.4|153801.7|153711.7|153833.9|153743.9|153799.6|153709.6|27
1650562320000|2022-04-21 17:32:00|153800|153710|153820.7|153730.7|153829.8|153739.8|153800|153710|26
1650562330000|2022-04-21 17:32:10|153819.4|153729.4|153826.9|153736.9|153832.1|153742.1|153818.9|153728.9|28
1650562340000|2022-04-21 17:32:20|153830.3|153740.3|153835.9|153745.9|153837.3|153747.3|153826.5|153736.5|24
1650562350000|2022-04-21 17:32:30|153835.5|153745.5|153837.1|153747.1|153839.5|153749.5|153833.8|153743.8|24
1650562360000|2022-04-21 17:32:40|153837.7|153747.7|153975|153885|153994|153885|153836.1|153746.1|18
1650562370000|2022-04-21 17:32:50|153999.2|153869.2|153923.9|153833.9|153999.2|153874.7|153907.6|153815.4|29
1650562380000|2022-04-21 17:33:00|153925.8|153835.8|153907.3|153817.3|153947.9|153836.9|153904.4|153814.4|25
1650562390000|2022-04-21 17:33:10|153907.8|153817.8|153915.6|153825.6|153916|153826|153901.6|153811.6|29
1650562400000|2022-04-21 17:33:20|153916.5|153826.5|153911.9|153821.9|153922.8|153832.8|153910|153820|29
1650562410000|2022-04-21 17:33:30|153907.1|153817.1|153912.7|153822.7|153914|153824|153907.1|153817.1|27
1650562420000|2022-04-21 17:33:40|153915|153825|153920.3|153830.3|153920.3|153830.3|153915|153825|18
1650562430000|2022-04-21 17:33:50|153921.2|153831.2|153915.9|153825.9|153927.6|153837.6|153914.7|153824.7|24
1650562440000|2022-04-21 17:34:00|153916|153826|153910.5|153820.5|153920.3|153830.3|153910.1|153820.1|20
1650562450000|2022-04-21 17:34:10|153911.5|153821.5|153934.3|153844.3|153947|153857|153910|153820|24
1650562460000|2022-04-21 17:34:20|153936.6|153846.6|153983.3|153893.3|153983.3|153893.3|153933.8|153843.8|29
1650562470000|2022-04-21 17:34:30|153977.7|153887.7|153984.4|153894.4|153985.9|153895.9|153977.1|153887.1|22
1650562480000|2022-04-21 17:34:40|153984.3|153894.3|153983.7|153893.7|153985.2|153895.2|153981.5|153891.5|18
1650562490000|2022-04-21 17:34:50|153984.3|153894.3|153986.1|153896.1|153986.1|153896.1|153977.7|153887.7|21
1650562500000|2022-04-21 17:35:00|153982.4|153892.4|153991.7|153901.7|153993.6|153903.6|153971.2|153881.2|27
1650562510000|2022-04-21 17:35:10|153990.4|153900.4|153985.6|153895.6|154001.8|153911.8|153985.4|153895.4|25
1650562520000|2022-04-21 17:35:20|153983.9|153893.9|154004|153914|154008.3|153918.3|153981.7|153891.7|29
1650562530000|2022-04-21 17:35:30|154004.5|153914.5|153998.8|153908.8|154006.5|153916.5|153998.8|153908.8|27
1650562540000|2022-04-21 17:35:40|153998.9|153908.9|153973.4|153883.4|153999|153909|153963|153873|28
1650562550000|2022-04-21 17:35:50|153971.9|153881.9|153972.3|153882.3|153985.4|153895.4|153970.8|153880.8|26
1650562560000|2022-04-21 17:36:00|153968.3|153878.3|153959.8|153869.8|153972.1|153882.1|153953|153863|25
1650562570000|2022-04-21 17:36:10|153955.8|153865.8|153976.3|153886.3|153979.2|153889.2|153955.8|153865.8|26
1650562580000|2022-04-21 17:36:20|153978.6|153888.6|153966.3|153876.3|153983.2|153893.2|153966.2|153876.2|26
1650562590000|2022-04-21 17:36:30|153968.1|153878.1|153967.4|153877.4|153971.1|153881.1|153962.5|153872.5|25
1650562600000|2022-04-21 17:36:40|153966.3|153876.3|153973.2|153883.2|153973.6|153883.6|153958.5|153868.5|22
1650562610000|2022-04-21 17:36:50|153973.6|153883.6|153977.3|153887.3|153984|153894|153973.6|153883.6|26
1650562620000|2022-04-21 17:37:00|153977.2|153887.2|153998.1|153908.1|154008.1|153918.1|153968.7|153878.7|27
1650562630000|2022-04-21 17:37:10|153998|153908|153973.4|153883.4|153998.6|153908.6|153973.4|153883.4|27
1650562640000|2022-04-21 17:37:20|153973|153883|153962.2|153872.2|153978.6|153888.6|153962.2|153872.2|26
1650562650000|2022-04-21 17:37:30|153962.7|153872.7|153960.1|153870.1|153967.6|153877.6|153955.4|153865.4|26
1650562660000|2022-04-21 17:37:40|153961.8|153871.8|153938.4|153848.4|153961.8|153871.8|153938.4|153848.4|25
1650562670000|2022-04-21 17:37:50|153939.3|153849.3|153934.1|153844.1|153943.3|153853.3|153931.5|153841.5|28
1650562680000|2022-04-21 17:38:00|153934.8|153844.8|153954.4|153864.4|153954.4|153864.4|153933.2|153843.2|27
1650562690000|2022-04-21 17:38:10|153951.9|153861.9|153919.4|153829.4|153951.9|153861.9|153915.1|153825.1|26
1650562700000|2022-04-21 17:38:20|153919.8|153829.8|153845.4|153755.4|153925.4|153835.4|153842.3|153752.3|29
1650562710000|2022-04-21 17:38:30|153839|153749|153834.9|153744.9|153844.2|153754.2|153834.9|153744.9|27
1650562720000|2022-04-21 17:38:40|153836.8|153746.8|153828.5|153738.5|153836.8|153746.8|153819|153729|24
1650562730000|2022-04-21 17:38:50|153828.1|153738.1|153825.9|153735.9|153828.3|153738.3|153821.7|153731.7|20
1650562740000|2022-04-21 17:39:00|153822.7|153732.7|153820.8|153690.8|153824.6|153734.6|153791.7|153678.8|18
1650562750000|2022-04-21 17:39:10|153821.2|153691.2|153818.8|153728.8|153845.7|153737.8|153817.1|153687.1|27
1650562760000|2022-04-21 17:39:20|153818.5|153728.5|153808.6|153718.6|153818.5|153728.5|153806.4|153716.4|27
1650562770000|2022-04-21 17:39:30|153809.1|153719.1|153810.6|153720.6|153812.6|153722.6|153807.4|153717.4|24
1650562780000|2022-04-21 17:39:40|153811|153721|153809.2|153719.2|153811.5|153721.5|153776.4|153686.4|25
1650562790000|2022-04-21 17:39:50|153809.8|153719.8|153799.7|153709.7|153812.7|153722.7|153796.6|153706.6|29
1650562800000|2022-04-21 17:40:00|153800.1|153710.1|153812.6|153722.6|153823.1|153733.1|153800.1|153710.1|26
1650562810000|2022-04-21 17:40:10|153810.6|153720.6|153765.2|153675.2|153812.7|153722.7|153765.2|153675.2|26
1650562820000|2022-04-21 17:40:20|153766.9|153676.9|153775|153685|153775|153685|153763|153673|28
1650562830000|2022-04-21 17:40:30|153774.3|153684.3|153765.6|153675.6|153774.6|153684.6|153761.7|153671.7|26
1650562840000|2022-04-21 17:40:40|153764.7|153674.7|153771.3|153681.3|153774.2|153684.2|153764.7|153674.7|25
1650562850000|2022-04-21 17:40:50|153771.7|153681.7|153774.5|153684.5|153777|153687|153769.6|153679.6|24
1650562860000|2022-04-21 17:41:00|153774.2|153684.2|153823.1|153733.1|153830|153740|153770.9|153680.9|25
1650562870000|2022-04-21 17:41:10|153825.9|153735.9|153824.8|153734.8|153826.8|153736.8|153819.9|153729.9|21
1650562880000|2022-04-21 17:41:20|153824.1|153734.1|153822.3|153732.3|153824.1|153734.1|153819.4|153729.4|23
1650562890000|2022-04-21 17:41:30|153822.2|153732.2|153827.4|153737.4|153827.4|153737.4|153811.7|153721.7|25
1650562900000|2022-04-21 17:41:40|153826.1|153736.1|153827.1|153737.1|153827.1|153737.1|153817.8|153727.8|21
1650562910000|2022-04-21 17:41:50|153822.8|153732.8|153824.1|153734.1|153825|153735|153819.1|153729.1|22
1650562920000|2022-04-21 17:42:00|153822.2|153732.2|153822.2|153732.2|153829.6|153739.6|153819.8|153729.8|26
1650562930000|2022-04-21 17:42:10|153821.4|153731.4|153815.9|153725.9|153823.4|153733.4|153815.9|153725.9|18
1650562940000|2022-04-21 17:42:20|153819.9|153729.9|153819.2|153729.2|153822.2|153732.2|153816.9|153726.9|21
1650562950000|2022-04-21 17:42:30|153820.8|153730.8|153819.6|153729.6|153821.7|153731.7|153817.4|153727.4|16
1650562960000|2022-04-21 17:42:40|153820.1|153730.1|153820.9|153730.9|153825.7|153735.7|153818.6|153728.6|22
1650562970000|2022-04-21 17:42:50|153822.6|153732.6|153818.3|153728.3|153822.6|153732.6|153817.8|153727.8|21
1650562980000|2022-04-21 17:43:00|153818|153728|153825.5|153735.5|153825.5|153735.5|153815.4|153725.4|28
1650562990000|2022-04-21 17:43:10|153825.8|153735.8|153826.1|153736.1|153828.5|153738.5|153816.4|153726.4|20
1650563000000|2022-04-21 17:43:20|153825.5|153735.5|153818.7|153728.7|153825.5|153735.5|153818.7|153728.7|26
1650563010000|2022-04-21 17:43:30|153818.5|153728.5|153817.5|153727.5|153821.7|153731.7|153817.5|153727.5|25
1650563020000|2022-04-21 17:43:40|153815|153725|153821.5|153731.5|153821.9|153731.9|153815|153725|25
1650563030000|2022-04-21 17:43:50|153820.5|153730.5|153817.2|153727.2|153825.6|153735.6|153817.2|153727.2|20
1650563040000|2022-04-21 17:44:00|153818.9|153728.9|153824|153734|153826.9|153736.9|153813.7|153723.7|26
1650563050000|2022-04-21 17:44:10|153822|153732|153830.7|153740.7|153833.4|153743.4|153814.5|153724.5|27
1650563060000|2022-04-21 17:44:20|153829|153739|153829.5|153739.5|153830.7|153740.7|153827.5|153737.5|24
1650563070000|2022-04-21 17:44:30|153831|153741|153832.4|153742.4|153832.9|153742.9|153829.7|153739.7|17
1650563080000|2022-04-21 17:44:40|153832.8|153742.8|153831.7|153741.7|153836.6|153746.6|153825.5|153735.5|24
1650563090000|2022-04-21 17:44:50|153830.4|153740.4|153833.4|153743.4|153836.2|153746.2|153830.2|153740.2|24
1650563100000|2022-04-21 17:45:00|153833.9|153743.9|153836.4|153746.4|153840.5|153750.5|153832.8|153742.8|28
1650563110000|2022-04-21 17:45:10|153836.5|153746.5|153832.8|153742.8|153836.6|153746.6|153830.2|153740.2|19
1650563120000|2022-04-21 17:45:20|153832.9|153742.9|153828.1|153738.1|153833.3|153743.3|153828.1|153738.1|17
1650563130000|2022-04-21 17:45:30|153830.9|153740.9|153832.1|153742.1|153838.7|153748.7|153829.8|153739.8|25
1650563140000|2022-04-21 17:45:40|153831.4|153741.4|153824.3|153734.3|153832.4|153742.4|153823.9|153733.9|22
1650563150000|2022-04-21 17:45:50|153824.1|153734.1|153811.5|153721.5|153824.1|153734.1|153809.5|153719.5|25
1650563160000|2022-04-21 17:46:00|153811.8|153721.8|153873.4|153783.4|153876.2|153786.2|153810|153720|25
1650563170000|2022-04-21 17:46:10|153874.3|153784.3|153856.8|153766.8|153874.3|153784.3|153850.8|153760.8|23
1650563180000|2022-04-21 17:46:20|153858.8|153768.8|153853.9|153763.9|153858.8|153768.8|153852.8|153762.8|26
1650563190000|2022-04-21 17:46:30|153852.1|153762.1|153855.6|153765.6|153856.8|153766.8|153852.1|153762.1|24
1650563200000|2022-04-21 17:46:40|153854.6|153764.6|153847.9|153757.9|153854.6|153764.6|153833.6|153743.6|21
1650563210000|2022-04-21 17:46:50|153848|153758|153832.4|153742.4|153848.1|153758.1|153830.2|153740.2|28
1650563220000|2022-04-21 17:47:00|153833|153743|153836.1|153746.1|153836.1|153746.1|153832.4|153742.4|22
1650563230000|2022-04-21 17:47:10|153835.1|153745.1|153835|153745|153836.1|153746.1|153834.4|153744.4|16
1650563240000|2022-04-21 17:47:20|153835.5|153745.5|153834.3|153744.3|153835.5|153745.5|153833.3|153743.3|15
1650563250000|2022-04-21 17:47:30|153834.2|153744.2|153832.2|153742.2|153834.2|153744.2|153828|153738|21
1650563260000|2022-04-21 17:47:40|153831.3|153741.3|153833.5|153743.5|153833.7|153743.7|153830.3|153740.3|22
1650563270000|2022-04-21 17:47:50|153832.9|153742.9|153811.6|153721.6|153833.4|153743.4|153811.2|153721.2|15
1650563280000|2022-04-21 17:48:00|153813.8|153723.8|153806.7|153716.7|153813.8|153723.8|153800.8|153710.8|26
1650563290000|2022-04-21 17:48:10|153809.2|153719.2|153809.2|153719.2|153810.1|153720.1|153808|153718|22
1650563300000|2022-04-21 17:48:20|153804.2|153714.2|153763.5|153673.5|153804.2|153714.2|153761.9|153671.9|27
1650563310000|2022-04-21 17:48:30|153763.3|153673.3|153764.2|153674.2|153775.4|153685.4|153761.3|153671.3|23
1650563320000|2022-04-21 17:48:40|153765.1|153675.1|153760|153670|153766.7|153676.7|153758.9|153668.9|21
1650563330000|2022-04-21 17:48:50|153760.2|153670.2|153761.6|153671.6|153762.5|153672.5|153757.9|153667.9|22
1650563340000|2022-04-21 17:49:00|153761.1|153671.1|153769.7|153679.7|153772.6|153682.6|153761.1|153671.1|24
1650563350000|2022-04-21 17:49:10|153770.1|153680.1|153776|153686|153784.3|153694.3|153768.2|153678.2|25
1650563360000|2022-04-21 17:49:20|153775.2|153685.2|153805.3|153715.3|153813.3|153723.3|153772.2|153682.2|28
1650563370000|2022-04-21 17:49:30|153805.2|153715.2|153807.6|153717.6|153809.7|153719.7|153805.2|153715.2|20
1650563380000|2022-04-21 17:49:40|153808.1|153718.1|153830.9|153740.9|153842.1|153752.1|153807.2|153717.2|24
1650563390000|2022-04-21 17:49:50|153824.5|153734.5|153823.1|153733.1|153824.5|153734.5|153821.4|153731.4|23
1650563400000|2022-04-21 17:50:00|153822.8|153732.8|153819.1|153729.1|153823.1|153733.1|153818|153728|24
1650563410000|2022-04-21 17:50:10|153818.3|153728.3|153830.6|153740.6|153830.6|153740.6|153818.1|153728.1|19
1650563420000|2022-04-21 17:50:20|153833.9|153743.9|153846.6|153756.6|153846.6|153756.6|153832.6|153742.6|27
1650563430000|2022-04-21 17:50:30|153845.3|153755.3|153878.6|153788.6|153878.8|153788.8|153844.9|153754.9|25
1650563440000|2022-04-21 17:50:40|153877.1|153787.1|153875.5|153785.5|153877.1|153787.1|153873|153783|24
1650563450000|2022-04-21 17:50:50|153876.3|153786.3|153876|153786|153877.5|153787.5|153874.8|153784.8|20
1650563460000|2022-04-21 17:51:00|153875.6|153785.6|153926.9|153836.9|153926.9|153836.9|153875.6|153785.6|27
1650563470000|2022-04-21 17:51:10|153927|153837|153921.8|153831.8|153927|153837|153918.3|153828.3|21
1650563480000|2022-04-21 17:51:20|153920.8|153830.8|153916.4|153826.4|153921|153831|153915.6|153825.6|23
1650563490000|2022-04-21 17:51:30|153916.5|153826.5|153926.9|153836.9|153927.2|153837.2|153916.5|153826.5|20
1650563500000|2022-04-21 17:51:40|153926.6|153836.6|153924.8|153834.8|153927.3|153837.3|153921.4|153831.4|22
1650563510000|2022-04-21 17:51:50|153925.1|153835.1|153934.9|153844.9|153935.4|153845.4|153922.8|153832.8|22
1650563520000|2022-04-21 17:52:00|153935.2|153845.2|153931.1|153841.1|153935.2|153845.2|153929.6|153839.6|22
1650563530000|2022-04-21 17:52:10|153931.7|153841.7|153930.9|153840.9|153933.6|153843.6|153926.9|153836.9|22
1650563540000|2022-04-21 17:52:20|153931|153841|153929.7|153839.7|153933.6|153843.6|153929.7|153839.7|18
1650563550000|2022-04-21 17:52:30|153930.1|153840.1|153935.6|153845.6|153938.1|153848.1|153930.1|153840.1|25
1650563560000|2022-04-21 17:52:40|153936.4|153846.4|153976.7|153886.7|153982.1|153892.1|153936.4|153846.4|28
1650563570000|2022-04-21 17:52:50|153977.1|153887.1|153980.2|153890.2|153981.4|153891.4|153977.1|153887.1|21
1650563580000|2022-04-21 17:53:00|153979.7|153889.7|153975.9|153885.9|153979.9|153889.9|153975.9|153885.9|19
1650563590000|2022-04-21 17:53:10|153975.6|153885.6|153991.1|153901.1|153994.3|153904.3|153975.6|153885.6|24
1650563600000|2022-04-21 17:53:20|153991.8|153901.8|153992.4|153902.4|153992.4|153902.4|153990|153900|21
1650563610000|2022-04-21 17:53:30|153992.3|153902.3|153991|153901|153992.3|153902.3|153989.5|153899.5|20
1650563620000|2022-04-21 17:53:40|153989.5|153899.5|153990.8|153900.8|153991.1|153901.1|153989.2|153899.2|17
1650563630000|2022-04-21 17:53:50|153989.9|153899.9|153919.7|153829.7|153991.3|153901.3|153917.9|153827.9|22
1650563640000|2022-04-21 17:54:00|153919.5|153829.5|153948.3|153858.3|153950.8|153860.8|153918|153828|27
1650563650000|2022-04-21 17:54:10|153951.1|153861.1|153953.8|153863.8|153954.4|153864.4|153951.1|153861.1|22
1650563660000|2022-04-21 17:54:20|153953.6|153863.6|153941.9|153851.9|153957.3|153867.3|153941.9|153851.9|22
1650563670000|2022-04-21 17:54:30|153940.4|153850.4|153933.4|153843.4|153940.4|153850.4|153933.1|153843.1|24
1650563680000|2022-04-21 17:54:40|153933.5|153843.5|153933.6|153843.6|153934.1|153844.1|153933.4|153843.4|19
1650563690000|2022-04-21 17:54:50|153933.8|153843.8|153940.4|153850.4|153940.4|153850.4|153933.5|153843.5|20
1650563700000|2022-04-21 17:55:00|153940.3|153850.3|153936.8|153846.8|153940.3|153850.3|153936.7|153846.7|23
1650563710000|2022-04-21 17:55:10|153936.4|153846.4|153923.2|153833.2|153938.8|153848.8|153918.4|153828.4|22
1650563720000|2022-04-21 17:55:20|153923.5|153833.5|153936.1|153846.1|153936.7|153846.7|153923.1|153833.1|25
1650563730000|2022-04-21 17:55:30|153935.8|153845.8|153938.8|153848.8|153939.2|153849.2|153934.6|153844.6|19
1650563740000|2022-04-21 17:55:40|153938.2|153848.2|153941.1|153851.1|153943.8|153853.8|153938.2|153848.2|21
1650563750000|2022-04-21 17:55:50|153940.7|153850.7|153984.4|153894.4|153990.6|153900.6|153940.7|153850.7|23
1650563760000|2022-04-21 17:56:00|153985|153895|153986.4|153896.4|153987|153897|153966.7|153876.7|25
1650563770000|2022-04-21 17:56:10|153984.6|153894.6|153952.4|153862.4|153985.8|153895.8|153951.4|153861.4|24
1650563780000|2022-04-21 17:56:20|153953.2|153863.2|153966.4|153876.4|153968.4|153878.4|153951.4|153861.4|26
1650563790000|2022-04-21 17:56:30|153966.6|153876.6|153984.4|153894.4|153984.4|153894.4|153966.6|153876.6|27
1650563800000|2022-04-21 17:56:40|153984.2|153894.2|153971.7|153881.7|153984.8|153894.8|153970.5|153880.5|23
1650563810000|2022-04-21 17:56:50|153971.9|153881.9|153971.8|153881.8|153972.7|153882.7|153964.9|153874.9|18
1650563820000|2022-04-21 17:57:00|153971.6|153881.6|153975.2|153885.2|153980.4|153890.4|153970.7|153880.7|25
1650563830000|2022-04-21 17:57:10|153975.5|153885.5|153981.2|153891.2|153981.8|153891.8|153972.9|153882.9|24
1650563840000|2022-04-21 17:57:20|153980.8|153890.8|153973.7|153883.7|153988.8|153898.8|153973.1|153883.1|23
1650563850000|2022-04-21 17:57:30|153974.7|153884.7|153989.2|153899.2|153989.5|153899.5|153973.4|153883.4|25
1650563860000|2022-04-21 17:57:40|153989.7|153899.7|153994.8|153904.8|153997.2|153907.2|153989.7|153899.7|23
1650563870000|2022-04-21 17:57:50|153996.1|153906.1|153975.3|153885.3|154008.9|153918.9|153973.3|153883.3|26
1650563880000|2022-04-21 17:58:00|153978.6|153888.6|153998.5|153908.5|153999.3|153909.3|153978.6|153888.6|25
1650563890000|2022-04-21 17:58:10|153998.9|153908.9|153986.2|153896.2|154000.2|153910.2|153985.8|153895.8|23
1650563900000|2022-04-21 17:58:20|153986.1|153896.1|153974.5|153884.5|153986.3|153896.3|153974.5|153884.5|23
1650563910000|2022-04-21 17:58:30|153974.6|153884.6|153976.6|153886.6|153976.7|153886.7|153974.6|153884.6|18
1650563920000|2022-04-21 17:58:40|153972.1|153882.1|153925.6|153835.6|153976.2|153886.2|153924.1|153834.1|22
1650563930000|2022-04-21 17:58:50|153923.2|153833.2|153934.4|153844.4|153934.5|153844.5|153922.4|153832.4|24
1650563940000|2022-04-21 17:59:00|153933.2|153843.2|153934.4|153844.4|153940.4|153850.4|153916.2|153826.2|23
1650563950000|2022-04-21 17:59:10|153934|153844|153936.5|153846.5|153937.3|153847.3|153933.6|153843.6|23
1650563960000|2022-04-21 17:59:20|153936.6|153846.6|153949.4|153859.4|153949.4|153859.4|153936.6|153846.6|25
1650563970000|2022-04-21 17:59:30|153950.6|153860.6|153981|153891|153982.5|153892.5|153948.9|153858.9|28
1650563980000|2022-04-21 17:59:40|153981.4|153891.4|153981.3|153891.3|153981.7|153891.7|153978|153888|23
1650563990000|2022-04-21 17:59:50|153980.8|153890.8|153944.3|153854.3|153980.8|153890.8|153936.4|153846.4|29
1650564000000|2022-04-21 18:00:00|153948.4|153858.4|153978|153888|153978|153888|153943.9|153853.9|28
1650564010000|2022-04-21 18:00:10|153977.3|153887.3|153990|153900|153992|153902|153959.5|153869.5|26
1650564020000|2022-04-21 18:00:20|153989.2|153899.2|153985|153895|153991.4|153901.4|153985|153895|24
1650564030000|2022-04-21 18:00:30|153986.6|153896.6|153955.1|153865.1|153992|153902|153955.1|153865.1|27
1650564040000|2022-04-21 18:00:40|153956.5|153866.5|153954.6|153864.6|153988.1|153898.1|153953.3|153863.3|26
1650564050000|2022-04-21 18:00:50|153956|153866|153966.9|153876.9|153967|153877|153951.8|153861.8|25
1650564060000|2022-04-21 18:01:00|153980.4|153890.4|153938|153848|153987.9|153897.9|153938|153848|23
1650564070000|2022-04-21 18:01:10|153926.9|153836.9|153922|153832|153926.9|153836.9|153915.7|153825.7|26
1650564080000|2022-04-21 18:01:20|153921.9|153831.9|153933|153843|153936.4|153846.4|153920.2|153830.2|26
1650564090000|2022-04-21 18:01:30|153928.8|153838.8|153924.3|153834.3|153931.6|153841.6|153917.8|153827.8|24
1650564100000|2022-04-21 18:01:40|153922.7|153832.7|153931.4|153841.4|153934.8|153844.8|153920.6|153830.6|22
1650564110000|2022-04-21 18:01:50|153932.9|153842.9|153932.9|153842.9|153933.5|153843.5|153928.2|153838.2|22
1650564120000|2022-04-21 18:02:00|153933.6|153843.6|153929.8|153839.8|153942.2|153852.2|153929.8|153839.8|21
1650564130000|2022-04-21 18:02:10|153922.2|153832.2|153929.7|153839.7|153930.8|153840.8|153915.2|153825.2|25
1650564140000|2022-04-21 18:02:20|153929.2|153839.2|153928.1|153838.1|153932.8|153842.8|153926|153836|27
1650564150000|2022-04-21 18:02:30|153920.2|153830.2|153916.6|153826.6|153922.5|153832.5|153914|153824|27
1650564160000|2022-04-21 18:02:40|153916.9|153826.9|153919|153829|153919.5|153829.5|153916.9|153826.9|20
1650564170000|2022-04-21 18:02:50|153918.2|153828.2|153921.8|153831.8|153927.6|153837.6|153918.2|153828.2|22
1650564180000|2022-04-21 18:03:00|153921.5|153831.5|153930.6|153840.6|153932.7|153842.7|153921.5|153831.5|23
1650564190000|2022-04-21 18:03:10|153930.5|153840.5|153928.2|153838.2|153932.1|153842.1|153928.2|153838.2|22
1650564200000|2022-04-21 18:03:20|153925.7|153835.7|153899.8|153809.8|153930.5|153840.5|153895|153805|23
1650564210000|2022-04-21 18:03:30|153902.3|153812.3|153907|153817|153907.7|153817.7|153902.3|153812.3|28
1650564220000|2022-04-21 18:03:40|153907.2|153817.2|153909.6|153819.6|153910|153820|153905.3|153815.3|26
1650564230000|2022-04-21 18:03:50|153905.9|153815.9|153907.3|153817.3|153909.6|153819.6|153904.5|153814.5|26
1650564240000|2022-04-21 18:04:00|153909.2|153819.2|153907.3|153817.3|153910.2|153820.2|153902.7|153812.7|24
1650564250000|2022-04-21 18:04:10|153908.8|153818.8|153964.8|153874.8|153964.8|153874.8|153908.4|153818.4|24
1650564260000|2022-04-21 18:04:20|153999.9|153909.9|153971.1|153881.1|153999.9|153909.9|153969.7|153879.7|25
1650564270000|2022-04-21 18:04:30|153971.6|153881.6|153974.7|153884.7|153975.2|153885.2|153967.1|153877.1|21
1650564280000|2022-04-21 18:04:40|153972.6|153882.6|153970|153880|153974.8|153884.8|153967.4|153877.4|23
1650564290000|2022-04-21 18:04:50|153970.3|153880.3|153969.7|153879.7|153973.7|153883.7|153967.8|153877.8|22
1650564300000|2022-04-21 18:05:00|153968.9|153878.9|153956.4|153866.4|153969.2|153879.2|153949.8|153859.8|27
1650564310000|2022-04-21 18:05:10|153953.7|153863.7|153960.1|153870.1|153960.5|153870.5|153952.7|153862.7|25
1650564320000|2022-04-21 18:05:20|153959.5|153869.5|153955.9|153865.9|153959.8|153869.8|153955.8|153865.8|23
1650564330000|2022-04-21 18:05:30|153956|153866|153929.7|153839.7|153958.3|153868.3|153929.7|153839.7|26
1650564340000|2022-04-21 18:05:40|153930.2|153840.2|153922.6|153832.6|153930.4|153840.4|153916.4|153826.4|29
1650564350000|2022-04-21 18:05:50|153922|153832|153912.3|153822.3|153924|153834|153912.2|153822.2|19
1650564360000|2022-04-21 18:06:00|153915.7|153825.7|153915.9|153825.9|153917.3|153827.3|153915.5|153825.5|14
1650564370000|2022-04-21 18:06:10|153915.8|153825.8|153917.1|153827.1|153918.5|153828.5|153911|153821|18
1650564380000|2022-04-21 18:06:20|153917.4|153827.4|153912.3|153822.3|153918.2|153828.2|153906.2|153816.2|25
1650564390000|2022-04-21 18:06:30|153908.7|153818.7|153926.6|153836.6|153931|153841|153907.9|153817.9|27
1650564400000|2022-04-21 18:06:40|153929.2|153839.2|153921.1|153831.1|153929.2|153839.2|153920.4|153830.4|20
1650564410000|2022-04-21 18:06:50|153920.7|153830.7|153922.7|153832.7|153924.1|153834.1|153919.7|153829.7|20
1650564420000|2022-04-21 18:07:00|153921.4|153831.4|153924.3|153834.3|153924.8|153834.8|153921.4|153831.4|22
1650564430000|2022-04-21 18:07:10|153924.8|153834.8|153939.8|153849.8|153941.1|153851.1|153924.6|153834.6|28
1650564440000|2022-04-21 18:07:20|153938.2|153848.2|153939.2|153849.2|153941.9|153851.9|153937.9|153847.9|25
1650564450000|2022-04-21 18:07:30|153942.2|153852.2|153934.4|153844.4|153942.2|153852.2|153934.4|153844.4|22
1650564460000|2022-04-21 18:07:40|153933.9|153843.9|153937.9|153847.9|153937.9|153847.9|153933.4|153843.4|27
1650564470000|2022-04-21 18:07:50|153937|153847|153943.8|153853.8|153944.5|153854.5|153934.5|153844.5|24
1650564480000|2022-04-21 18:08:00|153942.8|153852.8|153956.3|153866.3|153958.4|153868.4|153940|153850|26
1650564490000|2022-04-21 18:08:10|153957|153867|153997.7|153907.7|153999.7|153909.7|153957|153867|28
1650564500000|2022-04-21 18:08:20|153996.5|153906.5|153993|153903|153996.5|153906.5|153988|153898|28
1650564510000|2022-04-21 18:08:30|153992.8|153902.8|153998.2|153908.2|153998.2|153908.2|153990.2|153900.2|22
1650564520000|2022-04-21 18:08:40|153996.8|153906.8|153989|153899|154017.1|153927.1|153989|153899|27
1650564530000|2022-04-21 18:08:50|153988.9|153898.9|154041.4|153951.4|154041.4|153951.4|153987.7|153897.7|20
1650564540000|2022-04-21 18:09:00|154039.8|153949.8|154070.1|153980.1|154070.1|153980.1|154029.2|153939.2|28
1650564550000|2022-04-21 18:09:10|154069.4|153979.4|154112.1|154022.1|154113.6|154023.6|154063.9|153973.9|26
1650564560000|2022-04-21 18:09:20|154111.3|154021.3|154099.5|154009.5|154111.3|154021.3|154094.4|154004.4|25
1650564570000|2022-04-21 18:09:30|154099|154009|154120.9|154030.9|154122|154032|154099|154009|29
1650564580000|2022-04-21 18:09:40|154121|154031|154123.6|154033.6|154142.9|154035.9|154105.3|153997.7|27
1650564590000|2022-04-21 18:09:50|154123.9|154033.9|154132.4|154042.4|154133.4|154043.4|154118.7|154028.7|28
1650564600000|2022-04-21 18:10:00|154134.7|154044.7|154133.1|154043.1|154142.3|154052.3|154131.1|154041.1|21
1650564610000|2022-04-21 18:10:10|154133|154043|154129.1|154039.1|154133|154043|154124.4|154034.4|24
1650564620000|2022-04-21 18:10:20|154131.8|154041.8|154123.3|154033.3|154138.5|154048.5|154121.9|154031.9|25
1650564630000|2022-04-21 18:10:30|154124.9|154034.9|154124.8|154034.8|154131.3|154041.3|154124.4|154034.4|26
1650564640000|2022-04-21 18:10:40|154125.5|154035.5|154117.5|154027.5|154132.7|154042.7|154117.5|154027.5|27
1650564650000|2022-04-21 18:10:50|154116.9|154026.9|154125.8|154035.8|154126.6|154036.6|154116.4|154026.4|27
1650564660000|2022-04-21 18:11:00|154126.1|154036.1|154119.9|154029.9|154127.4|154037.4|154118.5|154028.5|21
1650564670000|2022-04-21 18:11:10|154120.3|154030.3|154206.3|154116.3|154209.6|154119.6|154120|154030|26
1650564680000|2022-04-21 18:11:20|154200.4|154110.4|154218.9|154128.9|154227.1|154137.1|154200.4|154110.4|22
1650564690000|2022-04-21 18:11:30|154218.5|154128.5|154221.6|154131.6|154223.2|154133.2|154217.2|154127.2|20
1650564700000|2022-04-21 18:11:40|154220|154130|154201.8|154111.8|154220|154130|154194.7|154104.7|24
1650564710000|2022-04-21 18:11:50|154202.1|154112.1|154174.6|154084.6|154202.1|154112.1|154163.6|154073.6|29
1650564720000|2022-04-21 18:12:00|154174.8|154084.8|154173.1|154083.1|154180.4|154090.4|154172.9|154082.9|21
1650564730000|2022-04-21 18:12:10|154174.2|154084.2|154173.5|154083.5|154175.2|154085.2|154165.6|154075.6|16
1650564740000|2022-04-21 18:12:20|154171|154081|154160.8|154070.8|154171.8|154081.8|154157.3|154067.3|20
1650564750000|2022-04-21 18:12:30|154161.2|154071.2|154154|154064|154161.8|154071.8|154153.6|154063.6|23
1650564760000|2022-04-21 18:12:40|154155.4|154065.4|154118.4|154028.4|154155.8|154065.8|154115.5|154025.5|26
1650564770000|2022-04-21 18:12:50|154118|154028|154120.1|154030.1|154134.4|154044.4|154109|154019|28
1650564780000|2022-04-21 18:13:00|154123.7|154033.7|154123.6|154033.6|154124.5|154034.5|154120.7|154030.7|19
1650564790000|2022-04-21 18:13:10|154123.3|154033.3|154121.7|154031.7|154126.9|154036.9|154118.5|154028.5|21
1650564800000|2022-04-21 18:13:20|154120.8|154030.8|154126.4|154036.4|154126.4|154036.4|154119.2|154029.2|20
1650564810000|2022-04-21 18:13:30|154125.5|154035.5|154166.6|154076.6|154172.3|154082.3|154125.2|154035.2|25
1650564820000|2022-04-21 18:13:40|154168.2|154078.2|154168.8|154078.8|154171.5|154081.5|154168.1|154078.1|17
1650564830000|2022-04-21 18:13:50|154168.3|154078.3|154185.5|154095.5|154194.1|154104.1|154168.3|154078.3|26
1650564840000|2022-04-21 18:14:00|154185.6|154095.6|154189.8|154099.8|154189.8|154099.8|154185.1|154095.1|18
1650564850000|2022-04-21 18:14:10|154189.4|154099.4|154184.3|154094.3|154190.4|154100.4|154181.1|154091.1|26
1650564860000|2022-04-21 18:14:20|154183.8|154093.8|154182.8|154092.8|154188.1|154098.1|154181.4|154091.4|21
1650564870000|2022-04-21 18:14:30|154183.9|154093.9|154180.6|154090.6|154184.9|154094.9|154179.5|154089.5|14
1650564880000|2022-04-21 18:14:40|154180.3|154090.3|154188.6|154098.6|154188.6|154098.6|154180.1|154090.1|14
1650564890000|2022-04-21 18:14:50|154187.2|154097.2|154187.7|154097.7|154188.9|154098.9|154186.8|154096.8|15
1650564900000|2022-04-21 18:15:00|154187.8|154097.8|154186.8|154096.8|154187.8|154097.8|154184.3|154094.3|14
1650564910000|2022-04-21 18:15:10|154186|154096|154185.1|154095.1|154186|154096|154181.5|154091.5|17
1650564920000|2022-04-21 18:15:20|154184.6|154094.6|154157|154067|154186.9|154096.9|154157|154067|18
1650564930000|2022-04-21 18:15:30|154157.4|154067.4|154157.2|154067.2|154162.3|154072.3|154156.1|154066.1|22
1650564940000|2022-04-21 18:15:40|154156.9|154066.9|154159.6|154069.6|154160.8|154070.8|154156.9|154066.9|21
1650564950000|2022-04-21 18:15:50|154159.5|154069.5|154158.4|154068.4|154159.5|154069.5|154157.6|154067.6|16
1650564960000|2022-04-21 18:16:00|154158.3|154068.3|154161.4|154071.4|154161.4|154071.4|154158.3|154068.3|15
1650564970000|2022-04-21 18:16:10|154161.6|154071.6|154160.6|154070.6|154161.6|154071.6|154160.3|154070.3|13
1650564980000|2022-04-21 18:16:20|154161.5|154071.5|154173.1|154083.1|154185.5|154095.5|154156.2|154066.2|20
1650564990000|2022-04-21 18:16:30|154178.4|154088.4|154178.8|154088.8|154180.4|154090.4|154177.6|154087.6|23
1650565000000|2022-04-21 18:16:40|154179|154089|154179|154089|154180|154090|154179|154089|17
1650565010000|2022-04-21 18:16:50|154178.7|154088.7|154180.9|154090.9|154181.8|154091.8|154178.7|154088.7|15
1650565020000|2022-04-21 18:17:00|154180.7|154090.7|154178.2|154088.2|154183|154093|154174.3|154084.3|24
1650565030000|2022-04-21 18:17:10|154177.9|154087.9|154171|154081|154178.8|154088.8|154167.3|154077.3|22
1650565040000|2022-04-21 18:17:20|154172.8|154082.8|154166.8|154076.8|154172.8|154082.8|154166.8|154076.8|24
1650565050000|2022-04-21 18:17:30|154168.2|154078.2|154167.6|154077.6|154168.9|154078.9|154167.2|154077.2|14
1650565060000|2022-04-21 18:17:40|154167.5|154077.5|154141.8|154051.8|154168.7|154078.7|154135.4|154045.4|25
1650565070000|2022-04-21 18:17:50|154142.6|154052.6|154145.9|154055.9|154146.3|154056.3|154142.6|154052.6|23
1650565080000|2022-04-21 18:18:00|154146.2|154056.2|154143.7|154053.7|154148.7|154058.7|154140|154050|23
1650565090000|2022-04-21 18:18:10|154141.5|154051.5|154150.7|154060.7|154152|154062|154141.5|154051.5|20
1650565100000|2022-04-21 18:18:20|154149.3|154059.3|154153.2|154063.2|154153.2|154063.2|154148.9|154058.9|22
1650565110000|2022-04-21 18:18:30|154152.8|154062.8|154152.3|154062.3|154153.2|154063.2|154147.7|154057.7|21
1650565120000|2022-04-21 18:18:40|154152.7|154062.7|154167.2|154077.2|154168.4|154078.4|154151.2|154061.2|21
1650565130000|2022-04-21 18:18:50|154168.9|154078.9|154176.9|154086.9|154179|154089|154168.5|154078.5|24
1650565140000|2022-04-21 18:19:00|154176.3|154086.3|154175.5|154085.5|154178.3|154088.3|154173.9|154083.9|21
1650565150000|2022-04-21 18:19:10|154173.8|154083.8|154175.8|154085.8|154176.9|154086.9|154173.4|154083.4|21
1650565160000|2022-04-21 18:19:20|154175.1|154085.1|154176.4|154086.4|154178.7|154088.7|154174.5|154084.5|21
1650565170000|2022-04-21 18:19:30|154175.6|154085.6|154172.9|154082.9|154175.6|154085.6|154171.1|154081.1|15
1650565180000|2022-04-21 18:19:40|154172.6|154082.6|154179.6|154089.6|154181.3|154091.3|154172.6|154082.6|22
1650565190000|2022-04-21 18:19:50|154173.1|154083.1|154173.6|154083.6|154178.8|154088.8|154172.1|154082.1|18
1650565200000|2022-04-21 18:20:00|154173.2|154083.2|154167.7|154077.7|154175.8|154085.8|154162.5|154072.5|22
1650565210000|2022-04-21 18:20:10|154169.6|154079.6|154173.2|154083.2|154173.2|154083.2|154168.8|154078.8|23
1650565220000|2022-04-21 18:20:20|154173|154083|154174.6|154084.6|154175.8|154085.8|154172.8|154082.8|14
1650565230000|2022-04-21 18:20:30|154173.5|154083.5|154175.1|154085.1|154175.5|154085.5|154173.5|154083.5|12
1650565240000|2022-04-21 18:20:40|154173|154083|154171.9|154081.9|154176.8|154086.8|154166.7|154076.7|16
1650565250000|2022-04-21 18:20:50|154167.5|154077.5|154157.7|154067.7|154168.2|154078.2|154142|154052|22
1650565260000|2022-04-21 18:21:00|154179.2|154089.2|154185|154095|154197.8|154107.8|154179.2|154089.2|25
1650565270000|2022-04-21 18:21:10|154182|154092|154157.6|154067.6|154182|154092|154156.4|154066.4|24
1650565280000|2022-04-21 18:21:20|154161.1|154071.1|154170.9|154080.9|154171|154081|154159.3|154069.3|26
1650565290000|2022-04-21 18:21:30|154168|154078|154168.4|154078.4|154171.5|154081.5|154153.5|154063.5|24
1650565300000|2022-04-21 18:21:40|154169.4|154079.4|154171.8|154081.8|154171.8|154081.8|154168.6|154078.6|24
1650565310000|2022-04-21 18:21:50|154171.6|154081.6|154160.4|154070.4|154171.6|154081.6|154153.8|154063.8|18
1650565320000|2022-04-21 18:22:00|154160.2|154070.2|154192.6|154102.6|154196.7|154106.7|154159.8|154069.8|28
1650565330000|2022-04-21 18:22:10|154192.7|154102.7|154189.2|154099.2|154194.7|154104.7|154185|154095|26
1650565340000|2022-04-21 18:22:20|154189.4|154099.4|154188.5|154098.5|154190.5|154100.5|154185.3|154095.3|20
1650565350000|2022-04-21 18:22:30|154192.4|154102.4|154187.6|154097.6|154195.7|154105.7|154187.5|154097.5|25
1650565360000|2022-04-21 18:22:40|154188.6|154098.6|154180.1|154090.1|154188.6|154098.6|154176.5|154086.5|22
1650565370000|2022-04-21 18:22:50|154180|154090|154177.5|154087.5|154180|154090|154172.9|154082.9|24
1650565380000|2022-04-21 18:23:00|154178.4|154088.4|154187.1|154097.1|154189.2|154099.2|154178.4|154088.4|24
1650565390000|2022-04-21 18:23:10|154187.5|154097.5|154184.2|154094.2|154190.3|154100.3|154183.6|154093.6|22
1650565400000|2022-04-21 18:23:20|154183|154093|154186.6|154096.6|154186.6|154096.6|154180.2|154090.2|23
1650565410000|2022-04-21 18:23:30|154186.3|154096.3|154185.8|154095.8|154189.5|154099.5|154185.5|154095.5|18
1650565420000|2022-04-21 18:23:40|154186.2|154096.2|154182.3|154092.3|154187.4|154097.4|154182.3|154092.3|16
1650565430000|2022-04-21 18:23:50|154182.1|154092.1|154179.3|154089.3|154183.6|154093.6|154178.9|154088.9|17
1650565440000|2022-04-21 18:24:00|154179.1|154089.1|154184.7|154094.7|154185.4|154095.4|154179.1|154089.1|18
1650565450000|2022-04-21 18:24:10|154184.9|154094.9|154207.8|154117.8|154210.4|154120.4|154184.9|154094.9|27
1650565460000|2022-04-21 18:24:20|154209.8|154119.8|154207.1|154117.1|154209.8|154119.8|154206.4|154116.4|21
1650565470000|2022-04-21 18:24:30|154209.2|154119.2|154237.7|154147.7|154242.3|154152.3|154208.3|154118.3|18
1650565480000|2022-04-21 18:24:40|154238.1|154148.1|154246.1|154156.1|154256.3|154166.3|154238.1|154148.1|21
1650565490000|2022-04-21 18:24:50|154246|154156|154248.1|154158.1|154251.3|154161.3|154246|154156|28
1650565500000|2022-04-21 18:25:00|154247.6|154157.6|154228.1|154138.1|154248|154158|154190.8|154100.8|22
1650565510000|2022-04-21 18:25:10|154231.1|154141.1|154222.2|154132.2|154231.1|154141.1|154214.1|154124.1|28
1650565520000|2022-04-21 18:25:20|154225.2|154135.2|154223|154133|154227.5|154137.5|154223|154133|25
1650565530000|2022-04-21 18:25:30|154223.3|154133.3|154218|154128|154229.6|154139.6|154215.9|154125.9|26
1650565540000|2022-04-21 18:25:40|154218.9|154128.9|154228.8|154138.8|154230.3|154140.3|154217.6|154127.6|26
1650565550000|2022-04-21 18:25:50|154228.5|154138.5|154186.9|154096.9|154228.9|154138.9|154185.3|154095.3|24
1650565560000|2022-04-21 18:26:00|154187.2|154097.2|154189|154099|154192|154102|154187.2|154097.2|21
1650565570000|2022-04-21 18:26:10|154189.1|154099.1|154194.7|154104.7|154194.7|154104.7|154187.7|154097.7|17
1650565580000|2022-04-21 18:26:20|154181.5|154091.5|154190.2|154100.2|154191|154101|154181.5|154091.5|28
1650565590000|2022-04-21 18:26:30|154189.9|154099.9|154192|154102|154193.2|154103.2|154189.6|154099.6|17
1650565600000|2022-04-21 18:26:40|154190.6|154100.6|154187.6|154097.6|154190.6|154100.6|154186|154096|26
1650565610000|2022-04-21 18:26:50|154187.4|154097.4|154186.1|154096.1|154187.5|154097.5|154183.8|154093.8|19
1650565620000|2022-04-21 18:27:00|154188.1|154098.1|154199.2|154109.2|154200.3|154110.3|154188.1|154098.1|21
1650565630000|2022-04-21 18:27:10|154199.1|154109.1|154182.9|154092.9|154200.3|154110.3|154180.2|154090.2|27
1650565640000|2022-04-21 18:27:20|154184.2|154094.2|154186.4|154096.4|154188.6|154098.6|154177.1|154087.1|27
1650565650000|2022-04-21 18:27:30|154187.3|154097.3|154189.6|154099.6|154193.2|154103.2|154186.6|154096.6|25
1650565660000|2022-04-21 18:27:40|154189.9|154099.9|154177.1|154087.1|154189.9|154099.9|154177.1|154087.1|25
1650565670000|2022-04-21 18:27:50|154181.1|154091.1|154175.5|154085.5|154181.3|154091.3|154174.5|154084.5|26
1650565680000|2022-04-21 18:28:00|154176.5|154086.5|154181.7|154091.7|154183.2|154093.2|154176|154086|26
1650565690000|2022-04-21 18:28:10|154182.1|154092.1|154183.3|154093.3|154186.2|154096.2|154181.3|154091.3|24
1650565700000|2022-04-21 18:28:20|154183.6|154093.6|154183.2|154093.2|154184.5|154094.5|154182.3|154092.3|20
1650565710000|2022-04-21 18:28:30|154183.6|154093.6|154185.1|154095.1|154186.8|154096.8|154180.5|154090.5|22
1650565720000|2022-04-21 18:28:40|154184.4|154094.4|154187.7|154097.7|154187.7|154097.7|154183.1|154093.1|18
1650565730000|2022-04-21 18:28:50|154187.5|154097.5|154187.8|154097.8|154187.8|154097.8|154184.7|154094.7|27
1650565740000|2022-04-21 18:29:00|154187.6|154097.6|154187|154097|154187.8|154097.8|154182.6|154092.6|20
1650565750000|2022-04-21 18:29:10|154186.1|154096.1|154180.3|154090.3|154188.4|154098.4|154180.3|154090.3|23
1650565760000|2022-04-21 18:29:20|154179.9|154089.9|154183.6|154093.6|154183.6|154093.6|154179.6|154089.6|19
1650565770000|2022-04-21 18:29:30|154183.7|154093.7|154183.4|154093.4|154184.1|154094.1|154182.6|154092.6|24
1650565780000|2022-04-21 18:29:40|154184.5|154094.5|154182.1|154092.1|154184.7|154094.7|154177.6|154087.6|27
1650565790000|2022-04-21 18:29:50|154181.4|154091.4|154182.8|154092.8|154184.6|154094.6|154178.7|154088.7|23
1650565800000|2022-04-21 18:30:00|154188.6|154098.6|154208|154118|154210.7|154120.7|154184.1|154094.1|26
1650565810000|2022-04-21 18:30:10|154233|154143|154219.5|154129.5|154233|154143|154218.7|154128.7|25
1650565820000|2022-04-21 18:30:20|154219.7|154129.7|154226|154136|154226|154136|154218.8|154128.8|20
1650565830000|2022-04-21 18:30:30|154225.2|154135.2|154224.4|154134.4|154225.6|154135.6|154223.8|154133.8|16
1650565840000|2022-04-21 18:30:40|154225.3|154135.3|154222.6|154132.6|154226.8|154136.8|154221.8|154131.8|25
1650565850000|2022-04-21 18:30:50|154223|154133|154222.5|154132.5|154223.7|154133.7|154220.2|154130.2|23
1650565860000|2022-04-21 18:31:00|154222.8|154132.8|154220.3|154130.3|154222.8|154132.8|154218|154128|25
1650565870000|2022-04-21 18:31:10|154219.9|154129.9|154217.9|154127.9|154219.9|154129.9|154215.7|154125.7|24
1650565880000|2022-04-21 18:31:20|154218.7|154128.7|154221.9|154131.9|154221.9|154131.9|154218.5|154128.5|22
1650565890000|2022-04-21 18:31:30|154221.7|154131.7|154217|154127|154222|154132|154216|154126|20
1650565900000|2022-04-21 18:31:40|154214.6|154124.6|154213.6|154123.6|154216.5|154126.5|154213.6|154123.6|19
1650565910000|2022-04-21 18:31:50|154209.6|154119.6|154157.6|154067.6|154209.6|154119.6|154146.7|154056.7|29
1650565920000|2022-04-21 18:32:00|154131.3|154041.3|154111.8|154021.8|154131.3|154041.3|154111.8|154021.8|27
1650565930000|2022-04-21 18:32:10|154113.5|154023.5|154105.4|154015.4|154116.5|154026.5|154105.4|154015.4|27
1650565940000|2022-04-21 18:32:20|154105.8|154015.8|154102.7|154012.7|154105.8|154015.8|154098|154008|23
1650565950000|2022-04-21 18:32:30|154102.6|154012.6|154101.3|154011.3|154102.6|154012.6|154100.3|154010.3|19
1650565960000|2022-04-21 18:32:40|154101.2|154011.2|154100.3|154010.3|154107.2|154017.2|154098.7|154008.7|26
1650565970000|2022-04-21 18:32:50|154101.2|154011.2|154102.1|154012.1|154102.7|154012.7|154100.3|154010.3|22
1650565980000|2022-04-21 18:33:00|154102.4|154012.4|154104.9|154014.9|154105.7|154015.7|154102.4|154012.4|26
1650565990000|2022-04-21 18:33:10|154105.3|154015.3|154104.1|154014.1|154105.8|154015.8|154102.3|154012.3|19
1650566000000|2022-04-21 18:33:20|154104.4|154014.4|154097.8|154007.8|154104.6|154014.6|154097.6|154007.6|23
1650566010000|2022-04-21 18:33:30|154098.1|154008.1|154037.3|153947.3|154099.9|154009.9|154024.7|153934.7|27
1650566020000|2022-04-21 18:33:40|154038.7|153948.7|154033.7|153943.7|154043.3|153953.3|154032.1|153942.1|23
1650566030000|2022-04-21 18:33:50|154034.6|153944.6|154036.1|153946.1|154036.1|153946.1|154026.4|153936.4|27
1650566040000|2022-04-21 18:34:00|154035.1|153945.1|154032.5|153942.5|154036.9|153946.9|154032.5|153942.5|24
1650566050000|2022-04-21 18:34:10|154032|153942|154045.3|153955.3|154052.4|153962.4|154031.5|153941.5|20
1650566060000|2022-04-21 18:34:20|154044.7|153954.7|154036.7|153946.7|154047|153957|154027.3|153937.3|28
1650566070000|2022-04-21 18:34:30|154035.6|153945.6|154033|153943|154036.4|153946.4|154030.9|153940.9|23
1650566080000|2022-04-21 18:34:40|154032.2|153942.2|154040|153950|154040.4|153950.4|154032.2|153942.2|25
1650566090000|2022-04-21 18:34:50|154040.1|153950.1|154039.2|153949.2|154045.1|153955.1|154039.2|153949.2|23
1650566100000|2022-04-21 18:35:00|154039.3|153949.3|154043.4|153953.4|154044.9|153954.9|154034.7|153944.7|29
1650566110000|2022-04-21 18:35:10|154044.5|153954.5|154042.7|153952.7|154044.7|153954.7|154041.6|153951.6|20
1650566120000|2022-04-21 18:35:20|154043.2|153953.2|154038.7|153948.7|154049.6|153959.6|154038.3|153948.3|22
1650566130000|2022-04-21 18:35:30|154037.7|153947.7|154043.3|153953.3|154045.1|153955.1|154037.5|153947.5|23
1650566140000|2022-04-21 18:35:40|154042.6|153952.6|154040.4|153950.4|154043.4|153953.4|154038.6|153948.6|21
1650566150000|2022-04-21 18:35:50|154040.9|153950.9|154035.6|153945.6|154040.9|153950.9|154031.4|153941.4|23
1650566160000|2022-04-21 18:36:00|154033.4|153943.4|154067.2|153977.2|154072.3|153982.3|154028.2|153938.2|29
1650566170000|2022-04-21 18:36:10|154055.9|153965.9|154056.9|153966.9|154057.8|153967.8|154053.7|153963.7|18
1650566180000|2022-04-21 18:36:20|154055.9|153965.9|154021.3|153931.3|154056.9|153966.9|154021.2|153931.2|27
1650566190000|2022-04-21 18:36:30|154025|153935|154028.3|153938.3|154028.3|153938.3|154020.6|153930.6|26
1650566200000|2022-04-21 18:36:40|154030.4|153940.4|154025|153935|154037.7|153947.7|154023.1|153933.1|25
1650566210000|2022-04-21 18:36:50|154024.3|153934.3|154033.8|153943.8|154033.8|153943.8|154023.1|153933.1|27
1650566220000|2022-04-21 18:37:00|154032.1|153942.1|154034.1|153944.1|154040|153950|154031|153941|26
1650566230000|2022-04-21 18:37:10|154034.2|153944.2|154039.4|153949.4|154039.7|153949.7|154033.9|153943.9|21
1650566240000|2022-04-21 18:37:20|154039.6|153949.6|154047.2|153957.2|154047.2|153957.2|154038.8|153948.8|17
1650566250000|2022-04-21 18:37:30|154047.3|153957.3|154062.4|153972.4|154069.2|153979.2|154047.3|153957.3|22
1650566260000|2022-04-21 18:37:40|154063.6|153973.6|154064.2|153974.2|154064.7|153974.7|154063.1|153973.1|14
1650566270000|2022-04-21 18:37:50|154064.6|153974.6|154059.2|153969.2|154064.8|153974.8|154059.2|153969.2|16
1650566280000|2022-04-21 18:38:00|154059.3|153969.3|154061.8|153971.8|154064.6|153974.6|154059|153969|20
1650566290000|2022-04-21 18:38:10|154061.6|153971.6|154052.7|153962.7|154063.3|153973.3|154052.7|153962.7|24
1650566300000|2022-04-21 18:38:20|154054.2|153964.2|154046|153956|154055.3|153965.3|154041.7|153951.7|23
1650566310000|2022-04-21 18:38:30|154046.4|153956.4|154045.2|153955.2|154046.8|153956.8|154041.9|153951.9|19
1650566320000|2022-04-21 18:38:40|154045.6|153955.6|154054|153964|154059.5|153969.5|154043.8|153953.8|22
1650566330000|2022-04-21 18:38:50|154055.1|153965.1|154058.8|153968.8|154061.3|153971.3|154054.1|153964.1|22
1650566340000|2022-04-21 18:39:00|154058.4|153968.4|154061.2|153971.2|154061.2|153971.2|154052.8|153962.8|23
1650566350000|2022-04-21 18:39:10|154060|153970|154056|153966|154061.5|153971.5|154055|153965|21
1650566360000|2022-04-21 18:39:20|154056.1|153966.1|154059.1|153969.1|154061.6|153971.6|154053.4|153963.4|20
1650566370000|2022-04-21 18:39:30|154056.5|153966.5|154056.4|153966.4|154059.3|153969.3|154053.9|153963.9|20
1650566380000|2022-04-21 18:39:40|154058|153968|154054.8|153964.8|154059.8|153969.8|154054|153964|21
1650566390000|2022-04-21 18:39:50|154056.3|153966.3|154059.3|153969.3|154059.3|153969.3|154055.5|153965.5|19
1650566400000|2022-04-21 18:40:00|154060.7|153970.7|154052.4|153962.4|154062.7|153972.7|154052|153962|25
1650566410000|2022-04-21 18:40:10|154051.8|153961.8|154050.5|153960.5|154052|153962|154048.2|153958.2|21
1650566420000|2022-04-21 18:40:20|154051.9|153961.9|154043.9|153953.9|154052.5|153962.5|154043.9|153953.9|26
1650566430000|2022-04-21 18:40:30|154043.6|153953.6|154047.6|153957.6|154050.8|153960.8|154043.6|153953.6|24
1650566440000|2022-04-21 18:40:40|154048.3|153958.3|154044|153954|154048.8|153958.8|154044|153954|16
1650566450000|2022-04-21 18:40:50|154044.7|153954.7|154058.6|153968.6|154059.9|153969.9|154044.7|153954.7|24
1650566460000|2022-04-21 18:41:00|154059.1|153969.1|154054.7|153964.7|154059.1|153969.1|154049.1|153959.1|24
1650566470000|2022-04-21 18:41:10|154053.3|153963.3|154053.8|153963.8|154055.5|153965.5|154052.9|153962.9|18
1650566480000|2022-04-21 18:41:20|154054.8|153964.8|154052.3|153962.3|154054.9|153964.9|154051.1|153961.1|15
1650566490000|2022-04-21 18:41:30|154051.9|153961.9|154052.7|153962.7|154055.4|153965.4|154051.9|153961.9|14
1650566500000|2022-04-21 18:41:40|154054.3|153964.3|154054.3|153964.3|154056.1|153966.1|154052.7|153962.7|23
1650566510000|2022-04-21 18:41:50|154053.9|153963.9|154051.7|153961.7|154056.1|153966.1|154051.7|153961.7|15
1650566520000|2022-04-21 18:42:00|154052|153962|154048.6|153958.6|154052|153962|154046.1|153956.1|20
1650566530000|2022-04-21 18:42:10|154049.3|153959.3|154052.7|153962.7|154053.2|153963.2|154048.6|153958.6|20
1650566540000|2022-04-21 18:42:20|154053.5|153963.5|154055.6|153965.6|154055.6|153965.6|154052.5|153962.5|18
1650566550000|2022-04-21 18:42:30|154055.7|153965.7|154050.6|153960.6|154055.7|153965.7|154042.4|153952.4|27
1650566560000|2022-04-21 18:42:40|154050|153960|154045.7|153955.7|154051.8|153961.8|154043.1|153953.1|17
1650566570000|2022-04-21 18:42:50|154046.5|153956.5|154053.3|153963.3|154054|153964|154043.9|153953.9|21
1650566580000|2022-04-21 18:43:00|154053.1|153963.1|154067.8|153977.8|154076.2|153986.2|154053.1|153963.1|28
1650566590000|2022-04-21 18:43:10|154067.2|153977.2|154067.8|153977.8|154070.9|153980.9|154064.8|153974.8|21
1650566600000|2022-04-21 18:43:20|154067|153977|154068.1|153978.1|154069.2|153979.2|154065|153975|14
1650566610000|2022-04-21 18:43:30|154069.5|153979.5|154072.4|153982.4|154072.6|153982.6|154068.7|153978.7|9
1650566620000|2022-04-21 18:43:40|154074.4|153984.4|154077.5|153987.5|154077.5|153987.5|154067.4|153977.4|21
1650566630000|2022-04-21 18:43:50|154079.1|153989.1|154071.1|153981.1|154080.3|153990.3|154071.1|153981.1|17
1650566640000|2022-04-21 18:44:00|154074.1|153984.1|154075.1|153985.1|154077.2|153987.2|154071.4|153981.4|18
1650566650000|2022-04-21 18:44:10|154072.7|153982.7|154073.5|153983.5|154078.8|153988.8|154072.6|153982.6|20
1650566660000|2022-04-21 18:44:20|154074.5|153984.5|154073|153983|154074.5|153984.5|154070.6|153980.6|17
1650566670000|2022-04-21 18:44:30|154072.7|153982.7|154072.4|153982.4|154075.6|153985.6|154071.9|153981.9|18
1650566680000|2022-04-21 18:44:40|154071.6|153981.6|154073.9|153983.9|154075.6|153985.6|154068.3|153978.3|22
1650566690000|2022-04-21 18:44:50|154071.9|153981.9|154076.2|153986.2|154078|153988|154071.9|153981.9|20
1650566700000|2022-04-21 18:45:00|154077.6|153987.6|154076.6|153986.6|154077.6|153987.6|154074.1|153984.1|17
1650566710000|2022-04-21 18:45:10|154076.1|153986.1|154073.4|153983.4|154076.2|153986.2|154073|153983|20
1650566720000|2022-04-21 18:45:20|154073|153983|154073|153983|154073.4|153983.4|154071.8|153981.8|11
1650566730000|2022-04-21 18:45:30|154071.8|153981.8|154073.9|153983.9|154073.9|153983.9|154071.8|153981.8|12
1650566740000|2022-04-21 18:45:40|154073.1|153983.1|154073.2|153983.2|154074.6|153984.6|154073.1|153983.1|9
1650566750000|2022-04-21 18:45:50|154073.4|153983.4|154069.7|153979.7|154074.8|153984.8|154069.7|153979.7|14
1650566760000|2022-04-21 18:46:00|154068.9|153978.9|154073.4|153983.4|154073.4|153983.4|154068.4|153978.4|15
1650566770000|2022-04-21 18:46:10|154073.6|153983.6|154073.8|153983.8|154073.9|153983.9|154073|153983|11
1650566780000|2022-04-21 18:46:20|154074.4|153984.4|154074.7|153984.7|154074.7|153984.7|154073.4|153983.4|6
1650566790000|2022-04-21 18:46:30|154074.6|153984.6|154074.3|153984.3|154074.6|153984.6|154070.1|153980.1|15
1650566800000|2022-04-21 18:46:40|154073.9|153983.9|154079.6|153989.6|154081|153991|154073.9|153983.9|19
1650566810000|2022-04-21 18:46:50|154076.8|153986.8|154080.6|153990.6|154081.9|153991.9|154076.8|153986.8|22
1650566820000|2022-04-21 18:47:00|154077.6|153987.6|154076.7|153986.7|154078.9|153988.9|154075.6|153985.6|10
1650566830000|2022-04-21 18:47:10|154076.5|153986.5|154076.5|153986.5|154076.8|153986.8|154074.5|153984.5|10
1650566840000|2022-04-21 18:47:20|154074.8|153984.8|154074.7|153984.7|154079.8|153989.8|154074.7|153984.7|21
1650566850000|2022-04-21 18:47:30|154078.2|153988.2|154076.5|153986.5|154081.3|153991.3|154073.9|153983.9|13
1650566860000|2022-04-21 18:47:40|154078.4|153988.4|154076.8|153986.8|154078.4|153988.4|154076.8|153986.8|8
1650566870000|2022-04-21 18:47:50|154077|153987|154076.4|153986.4|154077|153987|154074.5|153984.5|6
1650566880000|2022-04-21 18:48:00|154076.5|153986.5|154079.8|153989.8|154079.8|153989.8|154074.7|153984.7|17
1650566890000|2022-04-21 18:48:10|154079.5|153989.5|154077.6|153987.6|154080.9|153990.9|154077.6|153987.6|17
1650566900000|2022-04-21 18:48:20|154076|153986|154073.1|153983.1|154076.2|153986.2|154070.5|153980.5|18
1650566910000|2022-04-21 18:48:30|154073.5|153983.5|154073.4|153983.4|154073.5|153983.5|154072|153982|12
1650566920000|2022-04-21 18:48:40|154072.8|153982.8|154066.5|153976.5|154073.3|153983.3|154065.8|153975.8|19
1650566930000|2022-04-21 18:48:50|154067.2|153977.2|154069.6|153979.6|154070.3|153980.3|154066.7|153976.7|16
1650566940000|2022-04-21 18:49:00|154073.1|153983.1|154071.9|153981.9|154073.8|153983.8|154071.9|153981.9|12
1650566950000|2022-04-21 18:49:10|154072.6|153982.6|154074.5|153984.5|154075.7|153985.7|154071.9|153981.9|12
1650566960000|2022-04-21 18:49:20|154073.8|153983.8|154107.9|154017.9|154109.8|154019.8|154073.2|153983.2|19
1650566970000|2022-04-21 18:49:30|154108.2|154018.2|154111.8|154021.8|154113.2|154023.2|154108.2|154018.2|18
1650566980000|2022-04-21 18:49:40|154110.8|154020.8|154109.1|154019.1|154111.5|154021.5|154108.3|154018.3|16
1650566990000|2022-04-21 18:49:50|154110|154020|154109.7|154019.7|154112.2|154022.2|154108.3|154018.3|13
1650567000000|2022-04-21 18:50:00|154110.3|154020.3|154119.1|154029.1|154119.8|154029.8|154108.9|154018.9|19
1650567010000|2022-04-21 18:50:10|154120|154030|154119.9|154029.9|154122.5|154032.5|154117.5|154027.5|13
1650567020000|2022-04-21 18:50:20|154118.1|154028.1|154125.1|154035.1|154126.5|154036.5|154118.1|154028.1|21
1650567030000|2022-04-21 18:50:30|154123.6|154033.6|154125.1|154035.1|154125.9|154035.9|154123.4|154033.4|24
1650567040000|2022-04-21 18:50:40|154117.8|154027.8|154114.4|154024.4|154117.8|154027.8|154113|154023|23
1650567050000|2022-04-21 18:50:50|154114.5|154024.5|154119.7|154029.7|154122.9|154032.9|154114.3|154024.3|22
1650567060000|2022-04-21 18:51:00|154120.1|154030.1|154118.8|154028.8|154120.8|154030.8|154118|154028|13
1650567070000|2022-04-21 18:51:10|154118.9|154028.9|154118|154028|154120.1|154030.1|154116.9|154026.9|19
1650567080000|2022-04-21 18:51:20|154118.2|154028.2|154098.7|154008.7|154120.9|154030.9|154098.7|154008.7|21
1650567090000|2022-04-21 18:51:30|154099.6|154009.6|154092.4|154002.4|154111.7|154021.7|154083.2|153993.2|25
1650567100000|2022-04-21 18:51:40|154084.9|153994.9|154099.8|154009.8|154101.5|154011.5|154084|153994|25
1650567110000|2022-04-21 18:51:50|154100.3|154010.3|154112.3|154022.3|154115.9|154025.9|154089.6|153999.6|23
1650567120000|2022-04-21 18:52:00|154113.4|154023.4|154113.8|154023.8|154115.5|154025.5|154112.5|154022.5|19
1650567130000|2022-04-21 18:52:10|154113.5|154023.5|154110.2|154020.2|154115|154025|154108.1|154018.1|24
1650567140000|2022-04-21 18:52:20|154109.9|154019.9|154107.2|154017.2|154111|154021|154104.9|154014.9|19
1650567150000|2022-04-21 18:52:30|154106.7|154016.7|154131.2|154041.2|154131.7|154041.7|154106.6|154016.6|22
1650567160000|2022-04-21 18:52:40|154132.3|154042.3|154125.9|154035.9|154133.6|154043.6|154123.4|154033.4|22
1650567170000|2022-04-21 18:52:50|154126.8|154036.8|154122.8|154032.8|154126.8|154036.8|154121.4|154031.4|24
1650567180000|2022-04-21 18:53:00|154122.1|154032.1|154124.1|154034.1|154125.5|154035.5|154122.1|154032.1|15
1650567190000|2022-04-21 18:53:10|154135.1|154045.1|154122.2|154032.2|154135.1|154045.1|154121.8|154031.8|24
1650567200000|2022-04-21 18:53:20|154122.3|154032.3|154123.7|154033.7|154126|154036|154121.6|154031.6|21
1650567210000|2022-04-21 18:53:30|154124|154034|154125.5|154035.5|154125.8|154035.8|154123.6|154033.6|14
1650567220000|2022-04-21 18:53:40|154125.8|154035.8|154126|154036|154126.3|154036.3|154125|154035|14
1650567230000|2022-04-21 18:53:50|154125.8|154035.8|154180.7|154090.7|154183.4|154093.4|154121.6|154031.6|26
1650567240000|2022-04-21 18:54:00|154180.8|154090.8|154182.1|154092.1|154182.6|154092.6|154178.1|154088.1|23
1650567250000|2022-04-21 18:54:10|154182.3|154092.3|154184.4|154094.4|154184.5|154094.5|154180.6|154090.6|21
1650567260000|2022-04-21 18:54:20|154183.2|154093.2|154187.7|154097.7|154189.7|154099.7|154182.7|154092.7|19
1650567270000|2022-04-21 18:54:30|154188.1|154098.1|154192.8|154102.8|154192.8|154102.8|154188.1|154098.1|17
1650567280000|2022-04-21 18:54:40|154192.6|154102.6|154193|154103|154193.3|154103.3|154192.4|154102.4|14
1650567290000|2022-04-21 18:54:50|154192.8|154102.8|154201.6|154111.6|154201.6|154111.6|154192.5|154102.5|12
1650567300000|2022-04-21 18:55:00|154200.9|154110.9|154232.8|154142.8|154236.4|154146.4|154200.7|154110.7|25
1650567310000|2022-04-21 18:55:10|154232.6|154142.6|154230.5|154140.5|154233.9|154143.9|154229.6|154139.6|15
1650567320000|2022-04-21 18:55:20|154230.4|154140.4|154240.5|154150.5|154248.2|154158.2|154230.4|154140.4|22
1650567330000|2022-04-21 18:55:30|154251.5|154161.5|154251.8|154161.8|154257.3|154167.3|154249.1|154159.1|20
1650567340000|2022-04-21 18:55:40|154236.2|154146.2|154250.6|154160.6|154252.3|154162.3|154224.5|154134.5|26
1650567350000|2022-04-21 18:55:50|154251.1|154161.1|154255.1|154165.1|154255.1|154165.1|154250.3|154160.3|19
1650567360000|2022-04-21 18:56:00|154254.6|154164.6|154246.5|154156.5|154255|154165|154246.5|154156.5|16
1650567370000|2022-04-21 18:56:10|154246.6|154156.6|154245.8|154155.8|154250.4|154160.4|154245.4|154155.4|26
1650567380000|2022-04-21 18:56:20|154246.2|154156.2|154251.2|154161.2|154251.6|154161.6|154244.6|154154.6|20
1650567390000|2022-04-21 18:56:30|154251.1|154161.1|154242|154152|154251.1|154161.1|154234.3|154144.3|23
1650567400000|2022-04-21 18:56:40|154242.8|154152.8|154241.5|154151.5|154242.8|154152.8|154236.3|154146.3|22
1650567410000|2022-04-21 18:56:50|154241.8|154151.8|154237.2|154147.2|154244.3|154154.3|154229.5|154139.5|21
1650567420000|2022-04-21 18:57:00|154236.7|154146.7|154242.3|154152.3|154245.9|154155.9|154236.2|154146.2|25
1650567430000|2022-04-21 18:57:10|154242.8|154152.8|154218.9|154128.9|154243.1|154153.1|154217.7|154127.7|22
1650567440000|2022-04-21 18:57:20|154219.8|154129.8|154235.7|154145.7|154236.4|154146.4|154219.7|154129.7|19
1650567450000|2022-04-21 18:57:30|154235.2|154145.2|154246.1|154156.1|154246.8|154156.8|154235.2|154145.2|24
1650567460000|2022-04-21 18:57:40|154243.7|154153.7|154243.1|154153.1|154244.7|154154.7|154242.1|154152.1|21
1650567470000|2022-04-21 18:57:50|154243|154153|154246.9|154156.9|154246.9|154156.9|154241.3|154151.3|18
1650567480000|2022-04-21 18:58:00|154248.1|154158.1|154248.2|154158.2|154249.8|154159.8|154246.6|154156.6|22
1650567490000|2022-04-21 18:58:10|154249.8|154159.8|154248.8|154158.8|154252.1|154162.1|154245.6|154155.6|21
1650567500000|2022-04-21 18:58:20|154250|154160|154251.3|154161.3|154251.4|154161.4|154248.5|154158.5|17
1650567510000|2022-04-21 18:58:30|154251.4|154161.4|154247.2|154157.2|154251.5|154161.5|154246.5|154156.5|20
1650567520000|2022-04-21 18:58:40|154247.7|154157.7|154247|154157|154251.5|154161.5|154238.5|154148.5|23
1650567530000|2022-04-21 18:58:50|154245|154155|154221.1|154131.1|154245|154155|154216.1|154126.1|28
1650567540000|2022-04-21 18:59:00|154220.9|154130.9|154238|154148|154239.4|154149.4|154219.9|154129.9|26
1650567550000|2022-04-21 18:59:10|154208.4|154118.4|154217.4|154127.4|154219.3|154129.3|154208.4|154118.4|23
1650567560000|2022-04-21 18:59:20|154217.2|154127.2|154216.6|154126.6|154218|154128|154215.7|154125.7|14
1650567570000|2022-04-21 18:59:30|154216.9|154126.9|154213.3|154123.3|154217.5|154127.5|154211.7|154121.7|17
1650567580000|2022-04-21 18:59:40|154213.4|154123.4|154217.1|154127.1|154217.5|154127.5|154211|154121|15
1650567590000|2022-04-21 18:59:50|154217.3|154127.3|154214.4|154124.4|154217.3|154127.3|154211.9|154121.9|16
1650567600000|2022-04-21 19:00:00|154216|154126|154218.1|154128.1|154224.6|154134.6|154216|154126|28
1650567610000|2022-04-21 19:00:10|154217.4|154127.4|154286.8|154196.8|154294.2|154204.2|154216.9|154126.9|27
1650567620000|2022-04-21 19:00:20|154287.4|154197.4|154282.7|154192.7|154287.4|154197.4|154281.4|154191.4|28
1650567630000|2022-04-21 19:00:30|154279|154189|154286.9|154156.9|154286.9|154189|154270|154150|24
1650567640000|2022-04-21 19:00:40|154285.2|154155.2|154286.1|154156.1|154289.9|154159.9|154285.2|154155.2|21
1650567650000|2022-04-21 19:00:50|154286.7|154156.7|154272.7|154182.7|154286.8|154183|154266|154156.7|24
1650567660000|2022-04-21 19:01:00|154273|154183|154272.2|154182.2|154273.3|154183.3|154272.2|154182.2|14
1650567670000|2022-04-21 19:01:10|154272.5|154182.5|154271.2|154181.2|154272.5|154182.5|154268.9|154178.9|17
1650567680000|2022-04-21 19:01:20|154271|154181|154286.7|154196.7|154292.9|154202.9|154268.8|154178.8|24
1650567690000|2022-04-21 19:01:30|154288.8|154198.8|154287.1|154197.1|154290.1|154200.1|154286.1|154196.1|23
1650567700000|2022-04-21 19:01:40|154287.4|154197.4|154277.8|154187.8|154289.4|154199.4|154276.7|154186.7|21
1650567710000|2022-04-21 19:01:50|154275.9|154185.9|154236.5|154146.5|154278|154188|154233.4|154143.4|25
1650567720000|2022-04-21 19:02:00|154237.7|154147.7|154216.8|154126.8|154237.7|154147.7|154214.4|154124.4|27
1650567730000|2022-04-21 19:02:10|154217.1|154127.1|154219|154129|154219.9|154129.9|154215.9|154125.9|23
1650567740000|2022-04-21 19:02:20|154216.9|154126.9|154226|154096|154232|154129|154199|154089.8|28
1650567750000|2022-04-21 19:02:30|154227.6|154097.6|154232.7|154102.7|154233.4|154103.4|154224|154094|25
1650567760000|2022-04-21 19:02:40|154238.3|154108.3|154215.4|154125.4|154238.3|154131.8|154214.7|154108.3|23
1650567770000|2022-04-21 19:02:50|154215.3|154125.3|154214.6|154124.6|154215.9|154125.9|154214|154124|20
1650567780000|2022-04-21 19:03:00|154215.7|154125.7|154215.5|154125.5|154216.9|154126.9|154214.1|154124.1|22
1650567790000|2022-04-21 19:03:10|154215.3|154125.3|154212.1|154122.1|154216.6|154126.6|154211.3|154121.3|20
1650567800000|2022-04-21 19:03:20|154213.8|154123.8|154211.2|154121.2|154214|154124|154210.9|154120.9|18
1650567810000|2022-04-21 19:03:30|154212.6|154122.6|154216.1|154126.1|154216.9|154126.9|154212.6|154122.6|19
1650567820000|2022-04-21 19:03:40|154215.9|154125.9|154214|154124|154217.4|154127.4|154208|154118|16
1650567830000|2022-04-21 19:03:50|154214.7|154124.7|154214.9|154124.9|154215|154125|154213.2|154123.2|12
1650567840000|2022-04-21 19:04:00|154215.4|154125.4|154217.4|154127.4|154217.7|154127.7|154213.6|154123.6|12
1650567850000|2022-04-21 19:04:10|154217.2|154127.2|154213.5|154123.5|154217.2|154127.2|154210.6|154120.6|20
1650567860000|2022-04-21 19:04:20|154213.7|154123.7|154219.5|154129.5|154219.5|154129.5|154213.5|154123.5|16
1650567870000|2022-04-21 19:04:30|154219.7|154129.7|154209.7|154119.7|154219.7|154129.7|154207.5|154117.5|13
1650567880000|2022-04-21 19:04:40|154209.5|154119.5|154214.9|154124.9|154214.9|154124.9|154209.5|154119.5|16
1650567890000|2022-04-21 19:04:50|154212.1|154122.1|154213.9|154123.9|154214.9|154124.9|154210.1|154120.1|21
1650567900000|2022-04-21 19:05:00|154213.6|154123.6|154203.4|154113.4|154213.6|154123.6|154200.2|154110.2|24
1650567910000|2022-04-21 19:05:10|154200.7|154110.7|154199.7|154109.7|154205.2|154115.2|154198.9|154108.9|20
1650567920000|2022-04-21 19:05:20|154199.8|154109.8|154185.6|154095.6|154201.1|154111.1|154182.9|154092.9|22
1650567930000|2022-04-21 19:05:30|154189.4|154099.4|154182.7|154092.7|154189.5|154099.5|154181.6|154091.6|25
1650567940000|2022-04-21 19:05:40|154184.2|154094.2|154191|154101|154191|154101|154183.7|154093.7|22
1650567950000|2022-04-21 19:05:50|154189.5|154099.5|154185.3|154095.3|154191.1|154101.1|154177.5|154087.5|20
1650567960000|2022-04-21 19:06:00|154187|154097|154185.3|154095.3|154190.7|154100.7|154184.6|154094.6|17
1650567970000|2022-04-21 19:06:10|154184.8|154094.8|154183.1|154093.1|154186|154096|154180.1|154090.1|15
1650567980000|2022-04-21 19:06:20|154182.8|154092.8|154180.9|154090.9|154182.9|154092.9|154178|154088|20
1650567990000|2022-04-21 19:06:30|154180.6|154090.6|154180.2|154090.2|154181.4|154091.4|154180.2|154090.2|16
1650568000000|2022-04-21 19:06:40|154180.3|154090.3|154184.5|154094.5|154184.5|154094.5|154180.3|154090.3|14
1650568010000|2022-04-21 19:06:50|154183.4|154093.4|154176.6|154086.6|154186.1|154096.1|154176.6|154086.6|9
1650568020000|2022-04-21 19:07:00|154177.8|154087.8|154182.3|154092.3|154182.6|154092.6|154177.8|154087.8|12
1650568030000|2022-04-21 19:07:10|154179.3|154089.3|154183.1|154093.1|154183.1|154093.1|154179.3|154089.3|9
1650568040000|2022-04-21 19:07:20|154175.3|154085.3|154180.1|154090.1|154180.7|154090.7|154175.3|154085.3|15
1650568050000|2022-04-21 19:07:30|154180.5|154090.5|154183.1|154093.1|154183.1|154093.1|154180.5|154090.5|10
1650568060000|2022-04-21 19:07:40|154182.9|154092.9|154185.7|154095.7|154187.5|154097.5|154182.9|154092.9|10
1650568070000|2022-04-21 19:07:50|154177|154087|154180.3|154090.3|154181.2|154091.2|154176.6|154086.6|15
1650568080000|2022-04-21 19:08:00|154186.8|154096.8|154185.6|154095.6|154186.8|154096.8|154185.4|154095.4|14
1650568090000|2022-04-21 19:08:10|154178.3|154088.3|154165.3|154035.3|154178.3|154088.3|154139.7|154033.8|25
1650568100000|2022-04-21 19:08:20|154164.9|154034.9|154151|154061|154164.9|154061.3|154141.4|154033.7|25
1650568110000|2022-04-21 19:08:30|154152.2|154062.2|154150.7|154060.7|154154.2|154064.2|154149.3|154059.3|22
1650568120000|2022-04-21 19:08:40|154149.7|154059.7|154153.6|154063.6|154154.8|154064.8|154149.7|154059.7|19
1650568130000|2022-04-21 19:08:50|154153.7|154063.7|154169.9|154079.9|154169.9|154079.9|154148.8|154058.8|17
1650568140000|2022-04-21 19:09:00|154167.4|154077.4|154163.1|154073.1|154167.4|154077.4|154154.8|154064.8|24
1650568150000|2022-04-21 19:09:10|154163|154073|154163.9|154073.9|154164.7|154074.7|154162.5|154072.5|18
1650568160000|2022-04-21 19:09:20|154163.8|154073.8|154158.3|154068.3|154165.4|154075.4|154156.9|154066.9|16
1650568170000|2022-04-21 19:09:30|154159.7|154069.7|154166.9|154076.9|154166.9|154076.9|154159.6|154069.6|12
1650568180000|2022-04-21 19:09:40|154167.7|154077.7|154160.3|154070.3|154167.7|154077.7|154160.3|154070.3|17
1650568190000|2022-04-21 19:09:50|154161.8|154071.8|154164.6|154074.6|154167.1|154077.1|154160.1|154070.1|21
1650568200000|2022-04-21 19:10:00|154166|154076|154172|154082|154173|154083|154166|154076|24
1650568210000|2022-04-21 19:10:10|154172.3|154082.3|154171.6|154081.6|154174|154084|154171|154081|18
1650568220000|2022-04-21 19:10:20|154174.2|154084.2|154202.1|154112.1|154205.2|154115.2|154174.2|154074.5|29
1650568230000|2022-04-21 19:10:30|154202.9|154112.9|154195.1|154105.1|154205|154115|154193.7|154103.7|24
1650568240000|2022-04-21 19:10:40|154195.6|154105.6|154194.8|154104.8|154201|154111|154194.8|154104.8|22
1650568250000|2022-04-21 19:10:50|154196.2|154106.2|154199.6|154109.6|154201.3|154111.3|154192.4|154102.4|22
1650568260000|2022-04-21 19:11:00|154198.6|154108.6|154199.9|154109.9|154200.2|154110.2|154197.3|154107.3|19
1650568270000|2022-04-21 19:11:10|154200|154110|154194.1|154104.1|154200|154110|154191.5|154101.5|20
1650568280000|2022-04-21 19:11:20|154196|154106|154169.1|154079.1|154198|154108|154161.1|154071.1|26
1650568290000|2022-04-21 19:11:30|154169|154079|154162.1|154072.1|154169.6|154079.6|154161.9|154071.9|20
1650568300000|2022-04-21 19:11:40|154162.2|154072.2|154163.7|154073.7|154164.4|154074.4|154161.8|154071.8|14
1650568310000|2022-04-21 19:11:50|154164.2|154074.2|154162.1|154072.1|154165.6|154075.6|154160.7|154070.7|20
1650568320000|2022-04-21 19:12:00|154163.5|154073.5|154167.3|154077.3|154167.8|154077.8|154163.5|154073.5|18
1650568330000|2022-04-21 19:12:10|154167.2|154077.2|154164.3|154074.3|154167.8|154077.8|154162.8|154072.8|18
1650568340000|2022-04-21 19:12:20|154164.7|154074.7|154164.9|154074.9|154165.7|154075.7|154162.8|154072.8|10
1650568350000|2022-04-21 19:12:30|154164.7|154074.7|154152.4|154062.4|154168.3|154078.3|154151.9|154061.9|26
1650568360000|2022-04-21 19:12:40|154153|154063|154134.1|154044.1|154154.9|154064.9|154134.1|154007.9|28
1650568370000|2022-04-21 19:12:50|154135.9|154045.9|154123.3|153993.3|154141.3|154051.3|154100|153993.3|23
1650568380000|2022-04-21 19:13:00|154122.7|153992.7|154112.3|154022.3|154131.2|154022.3|154107|153992.7|17
1650568390000|2022-04-21 19:13:10|154111.1|154021.1|154138.3|154048.3|154142.4|154052.4|154110.5|154020.5|19
1650568400000|2022-04-21 19:13:20|154142.1|154052.1|154102.8|154012.8|154143.6|154053.6|154099.8|154009.8|25
1650568410000|2022-04-21 19:13:30|154103.1|154013.1|154118.1|153988.1|154125.7|154013.1|154103.1|153987|23
1650568420000|2022-04-21 19:13:40|154119.4|153989.4|154132.5|154042.5|154137.1|154047.1|154119.4|153989.4|26
1650568430000|2022-04-21 19:13:50|154134.6|154044.6|154139|154049|154140.1|154050.1|154130.3|154040.3|26
1650568440000|2022-04-21 19:14:00|154138.9|154048.9|154132.8|154042.8|154155.4|154065.4|154132.8|154042.8|25
1650568450000|2022-04-21 19:14:10|154155|154025|154146.1|154056.1|154157.3|154056.1|154134.4|154023.6|25
1650568460000|2022-04-21 19:14:20|154145.9|154055.9|154147.5|154057.5|154147.5|154057.5|154143.1|154053.1|26
1650568470000|2022-04-21 19:14:30|154147|154057|154196.4|154106.4|154204.5|154114.5|154147|154057|27
1650568480000|2022-04-21 19:14:40|154194.9|154104.9|154198.8|154108.8|154202|154112|154191.8|154101.8|28
1650568490000|2022-04-21 19:14:50|154200.3|154110.3|154202.4|154112.4|154203.2|154113.2|154199.7|154109.7|22
1650568500000|2022-04-21 19:15:00|154202.2|154112.2|154202.9|154112.9|154205|154115|154188.2|154098.2|24
1650568510000|2022-04-21 19:15:10|154210.6|154120.6|154204.5|154114.5|154210.6|154120.6|154200.7|154110.7|25
1650568520000|2022-04-21 19:15:20|154204.6|154114.6|154206.7|154116.7|154209.1|154119.1|154203.6|154113.6|24
1650568530000|2022-04-21 19:15:30|154206.6|154116.6|154206.6|154116.6|154208.1|154118.1|154204|154114|22
1650568540000|2022-04-21 19:15:40|154204|154114|154207.2|154117.2|154208.6|154118.6|154198.6|154108.6|26
1650568550000|2022-04-21 19:15:50|154207.7|154117.7|154198|154108|154207.8|154117.8|154193|154103|24
1650568560000|2022-04-21 19:16:00|154195.6|154105.6|154203.4|154113.4|154203.4|154113.4|154195.6|154105.6|26
1650568570000|2022-04-21 19:16:10|154202.8|154112.8|154175.5|154085.5|154204.9|154114.9|154175.5|154070.9|23
1650568580000|2022-04-21 19:16:20|154166.1|154076.1|154145.3|154055.3|154195.9|154087.7|154145.3|154055.3|24
1650568590000|2022-04-21 19:16:30|154138.3|154048.3|154143.1|154053.1|154154.3|154064.3|154138.3|154048.3|28
1650568600000|2022-04-21 19:16:40|154142.6|154052.6|154148.2|154058.2|154149|154059|154141.9|154051.9|20
1650568610000|2022-04-21 19:16:50|154147.8|154057.8|154149.1|154059.1|154149.6|154059.6|154147.4|154057.4|19
1650568620000|2022-04-21 19:17:00|154146.2|154056.2|154145.2|154055.2|154151.8|154061.8|154141.8|154051.8|25
1650568630000|2022-04-21 19:17:10|154144.1|154054.1|154142.6|154052.6|154148.6|154058.6|154129.7|154039.7|26
1650568640000|2022-04-21 19:17:20|154139.8|154049.8|154157.6|154027.6|154159.4|154049.8|154127|154026|28
1650568650000|2022-04-21 19:17:30|154160|154030|154139.3|154049.3|154160|154061.5|154136.4|154024.5|26
1650568660000|2022-04-21 19:17:40|154142.9|154052.9|154143.3|154053.3|154144.7|154054.7|154137.8|154047.8|21
1650568670000|2022-04-21 19:17:50|154142|154052|154142.1|154052.1|154143|154053|154138|154048|22
1650568680000|2022-04-21 19:18:00|154141.6|154051.6|154141|154051|154148.3|154058.3|154137.2|154047.2|20
1650568690000|2022-04-21 19:18:10|154145.1|154055.1|154129.2|154039.2|154147.8|154057.8|154126.8|154036.8|24
1650568700000|2022-04-21 19:18:20|154127.6|154037.6|154109.7|154019.7|154142.8|154052.8|154101.8|154011.8|22
1650568710000|2022-04-21 19:18:30|154110.1|154020.1|154098.3|154008.3|154110.1|154020.1|154098.1|154008.1|23
1650568720000|2022-04-21 19:18:40|154099|154009|154100.2|154010.2|154100.2|154010.2|154097|154007|25
1650568730000|2022-04-21 19:18:50|154099.7|154009.7|154099.9|154009.9|154100.9|154010.9|154098.7|154008.7|19
1650568740000|2022-04-21 19:19:00|154100|154010|154101.5|154011.5|154103.2|154013.2|154100|154010|19
1650568750000|2022-04-21 19:19:10|154102.6|154012.6|154102.6|154012.6|154103|154013|154101.8|154011.8|18
1650568760000|2022-04-21 19:19:20|154102.2|154012.2|154099|154009|154102.9|154012.9|154098.6|154008.6|21
1650568770000|2022-04-21 19:19:30|154098.5|154008.5|154099.2|154009.2|154102.2|154012.2|154098.5|154008.5|14
1650568780000|2022-04-21 19:19:40|154099.4|154009.4|154099.4|154009.4|154100.2|154010.2|154098.2|154008.2|15
1650568790000|2022-04-21 19:19:50|154099|154009|154100.1|154010.1|154100.1|154010.1|154098.3|154008.3|18
1650568800000|2022-04-21 19:20:00|154101.5|154011.5|154098.8|154008.8|154102.3|154012.3|154098.8|154008.8|16
1650568810000|2022-04-21 19:20:10|154100.3|154010.3|154103.6|154013.6|154107.2|154017.2|154098.4|154008.4|18
1650568820000|2022-04-21 19:20:20|154106|154016|154102.5|154012.5|154107.3|154017.3|154101.1|154011.1|21
1650568830000|2022-04-21 19:20:30|154102|154012|154103|154013|154104.8|154014.8|154102|154012|16
1650568840000|2022-04-21 19:20:40|154104.4|154014.4|154099.7|154009.7|154104.4|154014.4|154099.7|154009.7|11
1650568850000|2022-04-21 19:20:50|154100.4|154010.4|154103.5|154013.5|154103.5|154013.5|154100.2|154010.2|9
1650568860000|2022-04-21 19:21:00|154101.8|154011.8|154101.6|154011.6|154107.4|154017.4|154100.1|154010.1|20
1650568870000|2022-04-21 19:21:10|154107|154017|154103.7|154013.7|154109.9|154019.9|154098.7|154008.7|22
1650568880000|2022-04-21 19:21:20|154106.4|154016.4|154106.8|154016.8|154108.5|154018.5|154102.9|154012.9|19
1650568890000|2022-04-21 19:21:30|154107.2|154017.2|154107.1|154017.1|154111.5|154021.5|154102.8|154012.8|25
1650568900000|2022-04-21 19:21:40|154106.5|154016.5|154101.8|154011.8|154107.2|154017.2|154101.3|154011.3|21
1650568910000|2022-04-21 19:21:50|154107.1|154017.1|154104.3|154014.3|154109.6|154019.6|154100.2|154010.2|17
1650568920000|2022-04-21 19:22:00|154105.7|154015.7|154103|154013|154108.1|154018.1|154102.1|154012.1|19
1650568930000|2022-04-21 19:22:10|154102.8|154012.8|154071.4|153981.4|154106.3|154016.3|154063.1|153973.1|26
1650568940000|2022-04-21 19:22:20|154071.6|153981.6|154073.9|153983.9|154074.8|153984.8|154068.7|153978.7|26
1650568950000|2022-04-21 19:22:30|154074.3|153984.3|154071.2|153981.2|154074.3|153984.3|154069.4|153979.4|16
1650568960000|2022-04-21 19:22:40|154069.6|153979.6|154071.5|153981.5|154073.2|153983.2|154068.9|153978.9|22
1650568970000|2022-04-21 19:22:50|154070.9|153980.9|154071.7|153981.7|154072.9|153982.9|154066.5|153976.5|25
1650568980000|2022-04-21 19:23:00|154069.3|153979.3|154064.1|153974.1|154071.1|153981.1|154062.6|153972.6|23
1650568990000|2022-04-21 19:23:10|154070.1|153980.1|154068.2|153978.2|154071.4|153981.4|154067.4|153977.4|22
1650569000000|2022-04-21 19:23:20|154070.1|153980.1|154069.3|153979.3|154075.7|153985.7|154069|153979|20
1650569010000|2022-04-21 19:23:30|154069.2|153979.2|154076.9|153986.9|154078.3|153988.3|154069.2|153979.2|20
1650569020000|2022-04-21 19:23:40|154076.7|153986.7|154080|153990|154080|153990|154075.7|153985.7|19
1650569030000|2022-04-21 19:23:50|154078.4|153988.4|154065.8|153975.8|154081.1|153991.1|154063|153973|26
1650569040000|2022-04-21 19:24:00|154069.6|153979.6|154072.1|153982.1|154080.5|153990.5|154063.5|153973.5|20
1650569050000|2022-04-21 19:24:10|154072.9|153982.9|154073.7|153983.7|154074.5|153984.5|154069.8|153979.8|20
1650569060000|2022-04-21 19:24:20|154073|153983|154073.6|153983.6|154073.6|153983.6|154069.5|153979.5|22
1650569070000|2022-04-21 19:24:30|154072.5|153982.5|154073.4|153983.4|154077|153987|154067.6|153977.6|25
1650569080000|2022-04-21 19:24:40|154051.9|153961.9|154024.1|153934.1|154051.9|153961.9|154011.8|153921.8|27
1650569090000|2022-04-21 19:24:50|154024.8|153934.8|154017.4|153927.4|154025.4|153935.4|154017.4|153927.4|21
1650569100000|2022-04-21 19:25:00|154016.9|153926.9|154032.4|153942.4|154032.4|153942.4|154016.9|153926.9|23
1650569110000|2022-04-21 19:25:10|154031.8|153941.8|154029.6|153939.6|154033.4|153943.4|154027.5|153937.5|23
1650569120000|2022-04-21 19:25:20|154027.7|153937.7|154028.7|153938.7|154032.7|153942.7|154027.7|153937.7|19
1650569130000|2022-04-21 19:25:30|154028.4|153938.4|154029.9|153939.9|154031.9|153941.9|154026.6|153936.6|22
1650569140000|2022-04-21 19:25:40|154030|153940|154031.8|153941.8|154031.8|153941.8|154029.1|153939.1|22
1650569150000|2022-04-21 19:25:50|154031.4|153941.4|154032.9|153942.9|154033.1|153943.1|154030.6|153940.6|20
1650569160000|2022-04-21 19:26:00|154033.9|153943.9|154030|153940|154035.2|153945.2|154028.5|153938.5|21
1650569170000|2022-04-21 19:26:10|154028.8|153938.8|154028.2|153938.2|154032.7|153942.7|154023.7|153933.7|26
1650569180000|2022-04-21 19:26:20|154027.4|153937.4|154029|153939|154032.5|153942.5|154027|153937|23
1650569190000|2022-04-21 19:26:30|154030.6|153940.6|154027.5|153937.5|154030.6|153940.6|154027.5|153937.5|16
1650569200000|2022-04-21 19:26:40|154028.5|153938.5|154028.8|153938.8|154032.5|153942.5|154028.3|153938.3|19
1650569210000|2022-04-21 19:26:50|154031.8|153941.8|154045|153955|154045.1|153955.1|154031.8|153941.8|28
1650569220000|2022-04-21 19:27:00|154041.7|153951.7|154017.4|153927.4|154041.7|153951.7|154017.4|153927.4|25
1650569230000|2022-04-21 19:27:10|154024.3|153934.3|154028.8|153938.8|154031.7|153941.7|154020.3|153930.3|24
1650569240000|2022-04-21 19:27:20|154028.7|153938.7|154018.7|153928.7|154029.3|153939.3|154018.7|153928.7|20
1650569250000|2022-04-21 19:27:30|154017.9|153927.9|154027.6|153937.6|154027.6|153937.6|154017.9|153927.9|22
1650569260000|2022-04-21 19:27:40|154027.5|153937.5|154030.1|153940.1|154039.4|153949.4|154023.7|153933.7|27
1650569270000|2022-04-21 19:27:50|154030.3|153940.3|154030.3|153940.3|154032.5|153942.5|154027.3|153937.3|21
1650569280000|2022-04-21 19:28:00|154029.7|153939.7|154031.3|153941.3|154037.9|153947.9|154028.1|153938.1|25
1650569290000|2022-04-21 19:28:10|154028.1|153938.1|154025.8|153935.8|154049.8|153941.5|154025.8|153917.6|21
1650569300000|2022-04-21 19:28:20|154024.2|153934.2|154020|153930|154026.3|153936.3|154016.9|153926.9|27
1650569310000|2022-04-21 19:28:30|154018.1|153928.1|154024.6|153934.6|154025.7|153935.7|154012.9|153922.9|28
1650569320000|2022-04-21 19:28:40|154024.1|153934.1|154011.5|153921.5|154025.1|153935.1|154011.5|153921.5|20
1650569330000|2022-04-21 19:28:50|154011.1|153921.1|154013.4|153923.4|154013.9|153923.9|154010.7|153920.7|23
1650569340000|2022-04-21 19:29:00|154013.7|153923.7|154006.8|153916.8|154016|153926|154006.8|153916.8|19
1650569350000|2022-04-21 19:29:10|154010.6|153920.6|154017.8|153927.8|154022|153932|154006.5|153916.5|24
1650569360000|2022-04-21 19:29:20|154017.9|153927.9|154015.6|153925.6|154017.9|153927.9|154014|153924|22
1650569370000|2022-04-21 19:29:30|154015.4|153925.4|154016.7|153926.7|154024.2|153934.2|154015.4|153925.4|28
1650569380000|2022-04-21 19:29:40|154017.5|153927.5|154018.9|153928.9|154023.2|153933.2|154013.1|153923.1|27
1650569390000|2022-04-21 19:29:50|154021|153931|154016.2|153926.2|154022.3|153932.3|154007.6|153917.6|25
1650569400000|2022-04-21 19:30:00|154023.4|153933.4|154019.2|153929.2|154026.9|153936.9|154019.2|153929.2|24
1650569410000|2022-04-21 19:30:10|154025.5|153935.5|154020|153930|154026.4|153936.4|154019.9|153929.9|21
1650569420000|2022-04-21 19:30:20|154019.6|153929.6|154012.8|153922.8|154019.9|153929.9|154011.6|153921.6|20
1650569430000|2022-04-21 19:30:30|154013.6|153923.6|154017.9|153927.9|154019.8|153929.8|154013.6|153923.6|20
1650569440000|2022-04-21 19:30:40|154016.8|153926.8|154018.8|153928.8|154019.9|153929.9|154015.4|153925.4|16
1650569450000|2022-04-21 19:30:50|154017.7|153927.7|154017.3|153927.3|154024.8|153934.8|154010.2|153920.2|27
1650569460000|2022-04-21 19:31:00|154017|153927|154016.7|153926.7|154019.2|153929.2|154009.2|153919.2|24
1650569470000|2022-04-21 19:31:10|154008.4|153918.4|154025.1|153935.1|154026.8|153936.8|154008.4|153918.4|27
1650569480000|2022-04-21 19:31:20|154024.8|153934.8|154021.4|153931.4|154026.5|153936.5|154020.2|153930.2|27
1650569490000|2022-04-21 19:31:30|154020.5|153930.5|154022.5|153932.5|154022.6|153932.6|154020.2|153930.2|19
1650569500000|2022-04-21 19:31:40|154022.6|153932.6|154023.4|153933.4|154026.8|153936.8|154021.5|153931.5|18
1650569510000|2022-04-21 19:31:50|154026.3|153936.3|154025.5|153935.5|154027.8|153937.8|154023.1|153933.1|19
1650569520000|2022-04-21 19:32:00|154023.8|153933.8|154018.7|153928.7|154023.8|153933.8|154016.2|153926.2|23
1650569530000|2022-04-21 19:32:10|154019.3|153929.3|154020.4|153930.4|154021|153931|154017.6|153927.6|21
1650569540000|2022-04-21 19:32:20|154020.3|153930.3|154017.8|153927.8|154020.4|153930.4|154016.2|153926.2|17
1650569550000|2022-04-21 19:32:30|154019.1|153929.1|154017.8|153927.8|154024.2|153934.2|154016|153926|19
1650569560000|2022-04-21 19:32:40|154015.4|153925.4|154022.6|153932.6|154022.6|153932.6|154013.3|153923.3|19
1650569570000|2022-04-21 19:32:50|154018.8|153928.8|154020.6|153930.6|154024.2|153934.2|154018.8|153928.8|19
1650569580000|2022-04-21 19:33:00|154020|153930|154026.3|153936.3|154029.2|153939.2|154019.9|153929.9|21
1650569590000|2022-04-21 19:33:10|154026.7|153936.7|154028.4|153938.4|154030.7|153940.7|154026.7|153936.7|22
1650569600000|2022-04-21 19:33:20|154028.3|153938.3|154027.7|153937.7|154028.9|153938.9|154026.1|153936.1|18
1650569610000|2022-04-21 19:33:30|154027.6|153937.6|154031.3|153941.3|154031.3|153941.3|154027.5|153937.5|19
1650569620000|2022-04-21 19:33:40|154030.2|153940.2|154022.6|153932.6|154030.6|153940.6|154017.3|153927.3|19
1650569630000|2022-04-21 19:33:50|154022.8|153932.8|154025.7|153935.7|154028.8|153938.8|154017.4|153927.4|16
1650569640000|2022-04-21 19:34:00|154014.8|153924.8|154019.4|153929.4|154028.7|153938.7|154014.8|153924.8|25
1650569650000|2022-04-21 19:34:10|154019.8|153929.8|154021.1|153931.1|154021.1|153931.1|154015.8|153925.8|19
1650569660000|2022-04-21 19:34:20|154020.4|153930.4|154019.3|153929.3|154028.9|153938.9|154013|153923|18
1650569670000|2022-04-21 19:34:30|154019.6|153929.6|154018.1|153928.1|154022.4|153932.4|154014|153924|16
1650569680000|2022-04-21 19:34:40|154019.6|153929.6|154018.2|153928.2|154024.4|153934.4|154010.2|153920.2|22
1650569690000|2022-04-21 19:34:50|154017.9|153927.9|154014.8|153924.8|154020.9|153930.9|154014.5|153924.5|17
1650569700000|2022-04-21 19:35:00|154019.2|153929.2|154016.6|153926.6|154019.2|153929.2|153993.3|153903.3|27
1650569710000|2022-04-21 19:35:10|154015.7|153925.7|153977.3|153887.3|154019|153929|153973.7|153883.7|21
1650569720000|2022-04-21 19:35:20|153985.4|153895.4|153981.7|153891.7|153985.4|153895.4|153979.8|153889.8|14
1650569730000|2022-04-21 19:35:30|153983.8|153893.8|154001.3|153911.3|154002|153912|153982.5|153892.5|24
1650569740000|2022-04-21 19:35:40|154001.9|153911.9|154011.2|153921.2|154011.2|153921.2|153998.2|153908.2|25
1650569750000|2022-04-21 19:35:50|154011.7|153921.7|154006.3|153916.3|154012.5|153922.5|154002.1|153912.1|25
1650569760000|2022-04-21 19:36:00|154006.5|153916.5|154001.1|153911.1|154006.9|153916.9|153996.1|153906.1|24
1650569770000|2022-04-21 19:36:10|154002.4|153912.4|153998.3|153908.3|154002.7|153912.7|153995.5|153905.5|16
1650569780000|2022-04-21 19:36:20|153999.7|153909.7|154004.3|153914.3|154004.3|153914.3|153998.8|153908.8|15
1650569790000|2022-04-21 19:36:30|154001.5|153911.5|154008|153918|154008|153918|154001.5|153911.5|17
1650569800000|2022-04-21 19:36:40|154005.9|153915.9|153991|153901|154005.9|153915.9|153990.8|153900.8|14
1650569810000|2022-04-21 19:36:50|153997.5|153907.5|153996.1|153906.1|154001|153911|153987.1|153897.1|18
1650569820000|2022-04-21 19:37:00|153998.2|153908.2|154000.2|153910.2|154004.9|153914.9|153992.6|153902.6|11
1650569830000|2022-04-21 19:37:10|153997.7|153907.7|154001.3|153911.3|154001.3|153911.3|153994.1|153904.1|23
1650569840000|2022-04-21 19:37:20|153997.8|153907.8|154003.3|153913.3|154003.3|153913.3|153997.1|153907.1|10
1650569850000|2022-04-21 19:37:30|154002.7|153912.7|153993|153903|154002.7|153912.7|153990.5|153900.5|4
1650569860000|2022-04-21 19:37:40|153992.8|153902.8|153997.9|153907.9|153998.5|153908.5|153992.6|153902.6|10
1650569870000|2022-04-21 19:37:50|154002.1|153912.1|153992.5|153902.5|154002.1|153912.1|153980.5|153890.5|8
1650569880000|2022-04-21 19:38:00|153992.2|153902.2|153992.2|153902.2|153999.8|153909.8|153992.2|153902.2|13
1650569890000|2022-04-21 19:38:10|153993.9|153903.9|153994.5|153904.5|153995|153905|153993.4|153903.4|13
1650569900000|2022-04-21 19:38:20|153989.4|153899.4|153992.5|153902.5|153992.8|153902.8|153983.6|153893.6|11
1650569910000|2022-04-21 19:38:30|153991|153901|153989.1|153899.1|153994.1|153904.1|153988.9|153898.9|9
1650569920000|2022-04-21 19:38:40|153991.6|153901.6|153994.6|153904.6|153994.6|153904.6|153991.3|153901.3|5
1650569930000|2022-04-21 19:38:50|154006.1|153876.1|153990|153900|154006.1|153902.3|153987.3|153876.1|15
1650569940000|2022-04-21 19:39:00|153988.2|153898.2|153985.3|153895.3|153990.3|153900.3|153985.3|153895.3|9
1650569950000|2022-04-21 19:39:10|153985.6|153895.6|153954.8|153864.8|153999|153909|153954.8|153864.8|12
1650569960000|2022-04-21 19:39:20|153905.6|153815.6|153907|153817|153915.2|153825.2|153898.1|153808.1|25
1650569970000|2022-04-21 19:39:30|153911.3|153821.3|153911|153821|153911.3|153821.3|153899.4|153809.4|26
1650569980000|2022-04-21 19:39:40|153911.3|153821.3|153930.8|153840.8|153932.2|153842.2|153911.3|153821.3|17
1650569990000|2022-04-21 19:39:50|153929.5|153839.5|153928.1|153838.1|153939.1|153849.1|153925.4|153835.4|12
1650570000000|2022-04-21 19:40:00|153926.5|153836.5|153926.5|153836.5|153927.7|153837.7|153926.5|153836.5|9
1650570010000|2022-04-21 19:40:10|153927.6|153837.6|153925.5|153835.5|153927.6|153837.6|153918.7|153828.7|10
1650570020000|2022-04-21 19:40:20|153925.8|153835.8|153930.8|153840.8|153933.4|153843.4|153923.5|153833.5|12
1650570030000|2022-04-21 19:40:30|153929.9|153839.9|153925.9|153835.9|153929.9|153839.9|153925.8|153835.8|10
1650570040000|2022-04-21 19:40:40|153921.7|153831.7|153941.8|153851.8|153941.8|153851.8|153921.7|153831.7|11
1650570050000|2022-04-21 19:40:50|153960.7|153870.7|153918.9|153828.9|153966.6|153876.6|153910.8|153804.3|22
1650570060000|2022-04-21 19:41:00|153923.4|153833.4|153914.6|153824.6|153923.4|153833.4|153911.5|153821.5|21
1650570070000|2022-04-21 19:41:10|153913.8|153823.8|153912.2|153822.2|153914|153824|153909.6|153819.6|17
1650570080000|2022-04-21 19:41:20|153912|153822|153915.4|153825.4|153917.1|153827.1|153912|153822|21
1650570090000|2022-04-21 19:41:30|153915|153825|153913.9|153823.9|153919.8|153829.8|153913.9|153823.9|18
1650570100000|2022-04-21 19:41:40|153914|153824|153913.2|153823.2|153916.7|153826.7|153912.1|153822.1|12
1650570110000|2022-04-21 19:41:50|153913.1|153823.1|153914.5|153824.5|153914.8|153824.8|153911.9|153821.9|20
1650570120000|2022-04-21 19:42:00|153914|153824|153901.3|153811.3|153916.6|153826.6|153901.3|153811.3|19
1650570130000|2022-04-21 19:42:10|153902.3|153812.3|153906.1|153816.1|153907.9|153817.9|153900.4|153810.4|18
1650570140000|2022-04-21 19:42:20|153906.3|153816.3|153902.4|153812.4|153911.2|153821.2|153902.4|153812.4|21
1650570150000|2022-04-21 19:42:30|153905.1|153815.1|153898.5|153808.5|153906.7|153816.7|153890.4|153800.4|26
1650570160000|2022-04-21 19:42:40|153895.4|153805.4|153899.6|153809.6|153901.1|153811.1|153895.4|153805.4|18
1650570170000|2022-04-21 19:42:50|153900.6|153810.6|153894.8|153804.8|153901.1|153811.1|153894.6|153804.6|20
1650570180000|2022-04-21 19:43:00|153895.8|153805.8|153896.7|153806.7|153896.7|153806.7|153893.9|153803.9|17
1650570190000|2022-04-21 19:43:10|153895.9|153805.9|153897.9|153807.9|153898.5|153808.5|153894.9|153804.9|18
1650570200000|2022-04-21 19:43:20|153897.4|153807.4|153900.5|153810.5|153904.4|153814.4|153894.8|153804.8|25
1650570210000|2022-04-21 19:43:30|153901.8|153811.8|153902.7|153812.7|153904.5|153814.5|153900.3|153810.3|16
1650570220000|2022-04-21 19:43:40|153904.8|153814.8|153895.9|153805.9|153904.8|153814.8|153894.4|153804.4|15
1650570230000|2022-04-21 19:43:50|153896.2|153806.2|153900|153810|153900.1|153810.1|153895.9|153805.9|14
1650570240000|2022-04-21 19:44:00|153900.2|153810.2|153899.1|153809.1|153900.4|153810.4|153895.8|153805.8|17
1650570250000|2022-04-21 19:44:10|153899.2|153809.2|153899.1|153809.1|153900.3|153810.3|153894.9|153804.9|16
1650570260000|2022-04-21 19:44:20|153899.3|153809.3|153900.1|153810.1|153900.6|153810.6|153898.9|153808.9|16
1650570270000|2022-04-21 19:44:30|153900.5|153810.5|153900.3|153810.3|153900.6|153810.6|153897.8|153807.8|18
1650570280000|2022-04-21 19:44:40|153901.3|153811.3|153899|153809|153901.6|153811.6|153897.8|153807.8|12
1650570290000|2022-04-21 19:44:50|153900.2|153810.2|153903.3|153813.3|153903.3|153813.3|153899.7|153809.7|14
1650570300000|2022-04-21 19:45:00|153902.6|153812.6|153903.1|153813.1|153906.8|153816.8|153900.2|153810.2|14
1650570310000|2022-04-21 19:45:10|153903.6|153813.6|153922|153792|153923.3|153813.6|153903.6|153790.9|12
1650570320000|2022-04-21 19:45:20|153923.3|153793.3|153901.6|153811.6|153923.3|153813.6|153901.6|153792.3|8
1650570330000|2022-04-21 19:45:30|153900.6|153810.6|153903.7|153813.7|153926.2|153816.1|153899|153792.4|12
1650570340000|2022-04-21 19:45:40|153897.2|153807.2|153918|153788|153921.5|153807.2|153897.2|153785.1|17
1650570350000|2022-04-21 19:45:50|153917.7|153787.7|153915.7|153785.7|153918.4|153788.4|153915.2|153785.2|10
1650570360000|2022-04-21 19:46:00|153918.1|153788.1|153902.8|153812.8|153918.1|153814.5|153898|153788.1|20
1650570370000|2022-04-21 19:46:10|153904.9|153814.9|153912.9|153822.9|153935.9|153822.9|153904.9|153798.9|19
1650570380000|2022-04-21 19:46:20|153915.2|153825.2|153916.1|153826.1|153918.4|153828.4|153913.9|153823.9|16
1650570390000|2022-04-21 19:46:30|153916|153826|153915.5|153825.5|153918.1|153828.1|153914.6|153824.6|16
1650570400000|2022-04-21 19:46:40|153915.1|153825.1|153916.3|153826.3|153919.2|153829.2|153915.1|153825.1|13
1650570410000|2022-04-21 19:46:50|153914.5|153824.5|153911|153821|153914.5|153824.5|153907.8|153817.8|13
1650570420000|2022-04-21 19:47:00|153911.8|153821.8|153910.6|153820.6|153913.2|153823.2|153910.6|153820.6|11
1650570430000|2022-04-21 19:47:10|153911.5|153821.5|153941.5|153851.5|153949.2|153851.9|153905.8|153811.5|26
1650570440000|2022-04-21 19:47:20|153959.6|153829.6|153961.7|153831.7|153962.9|153832.9|153958.3|153828.3|18
1650570450000|2022-04-21 19:47:30|153960.9|153830.9|153937.5|153847.5|153962.4|153851.7|153937.5|153830.9|18
1650570460000|2022-04-21 19:47:40|153931.3|153841.3|154011.8|153921.8|154015.5|153925.5|153930.1|153840.1|25
1650570470000|2022-04-21 19:47:50|154010.8|153920.8|154012.5|153922.5|154014.7|153924.7|154009.8|153919.8|20
1650570480000|2022-04-21 19:48:00|154012.3|153922.3|154017.5|153927.5|154018.2|153928.2|154010.9|153920.9|23
1650570490000|2022-04-21 19:48:10|154017.4|153927.4|154019.3|153929.3|154020.6|153930.6|154014.3|153924.3|20
1650570500000|2022-04-21 19:48:20|154023.2|153933.2|154026.2|153936.2|154028.6|153938.6|154015.9|153925.9|22
1650570510000|2022-04-21 19:48:30|154025.3|153935.3|154020.3|153930.3|154025.7|153935.7|154017.8|153927.8|23
1650570520000|2022-04-21 19:48:40|154020.8|153930.8|154021.4|153931.4|154038.8|153932|154015.8|153906.6|21
1650570530000|2022-04-21 19:48:50|154020.8|153930.8|154019|153929|154021.5|153931.5|154017.8|153927.8|15
1650570540000|2022-04-21 19:49:00|154017.6|153927.6|154020.9|153930.9|154041.8|153933.9|154017.6|153911.8|21
1650570550000|2022-04-21 19:49:10|154021.7|153931.7|154025.7|153935.7|154026.6|153936.6|154019.8|153929.8|24
1650570560000|2022-04-21 19:49:20|154025.8|153935.8|154024.2|153934.2|154025.8|153935.8|154020.6|153930.6|15
1650570570000|2022-04-21 19:49:30|154025.2|153935.2|154025.5|153935.5|154027.1|153937.1|154023.1|153933.1|18
1650570580000|2022-04-21 19:49:40|154026.5|153936.5|154028.1|153938.1|154029.3|153939.3|154026.1|153936.1|19
1650570590000|2022-04-21 19:49:50|154023.2|153933.2|154019.6|153929.6|154027.9|153937.9|154013.9|153923.9|21
1650570600000|2022-04-21 19:50:00|154016.7|153926.7|154012.6|153922.6|154016.7|153926.7|154003.6|153913.6|26
1650570610000|2022-04-21 19:50:10|154013|153923|154022.7|153932.7|154022.9|153932.9|154013|153923|25
1650570620000|2022-04-21 19:50:20|154022.9|153932.9|154024.7|153934.7|154029.9|153939.9|154017.1|153927.1|24
1650570630000|2022-04-21 19:50:30|154024.9|153934.9|154015.4|153925.4|154026.2|153936.2|154012.8|153922.8|26
1650570640000|2022-04-21 19:50:40|154019.4|153929.4|154014.5|153924.5|154021.7|153931.7|154011.4|153921.4|24
1650570650000|2022-04-21 19:50:50|154012.7|153922.7|154014.4|153924.4|154017.2|153927.2|154008|153918|26
1650570660000|2022-04-21 19:51:00|154013.8|153923.8|154010.4|153920.4|154018.5|153928.5|154010.1|153920.1|25
1650570670000|2022-04-21 19:51:10|154009.3|153919.3|154013.6|153923.6|154013.6|153923.6|154009.3|153919.3|20
1650570680000|2022-04-21 19:51:20|154012.7|153922.7|154090.4|154000.4|154115.6|154003.1|154011|153921|22
1650570690000|2022-04-21 19:51:30|154090.2|154000.2|154044.4|153954.4|154090.5|154000.5|154043.2|153953.2|29
1650570700000|2022-04-21 19:51:40|154044.8|153954.8|154047.4|153957.4|154066.2|153976.2|154040.8|153950.8|26
1650570710000|2022-04-21 19:51:50|154052.4|153962.4|154046.1|153956.1|154053.6|153963.6|154045.5|153955.5|23
1650570720000|2022-04-21 19:52:00|154045.1|153955.1|154042|153952|154047.1|153957.1|154042|153952|22
1650570730000|2022-04-21 19:52:10|154041.6|153951.6|154039.7|153949.7|154043.9|153953.9|154039.6|153949.6|16
1650570740000|2022-04-21 19:52:20|154041|153951|154015.3|153925.3|154043|153953|154005.5|153915.5|21
1650570750000|2022-04-21 19:52:30|154013.9|153923.9|154015.1|153925.1|154016.5|153926.5|154012.9|153922.9|27
1650570760000|2022-04-21 19:52:40|154014|153924|153969.4|153879.4|154017.7|153927.7|153969.4|153879.4|20
1650570770000|2022-04-21 19:52:50|153969|153879|153967.5|153877.5|153971.5|153881.5|153967.2|153877.2|25
1650570780000|2022-04-21 19:53:00|153969.7|153879.7|153994.2|153864.2|153994.3|153881.7|153969.5|153862.8|22
1650570790000|2022-04-21 19:53:10|153994|153864|153971.9|153881.9|153996.4|153885.3|153971.9|153863.2|22
1650570800000|2022-04-21 19:53:20|153972|153882|153974.7|153884.7|153976.1|153886.1|153972|153882|18
1650570810000|2022-04-21 19:53:30|153974.5|153884.5|153970.2|153880.2|153975|153885|153968.3|153878.3|18
1650570820000|2022-04-21 19:53:40|153968.2|153878.2|153970.9|153880.9|153972.5|153882.5|153966.7|153876.7|22
1650570830000|2022-04-21 19:53:50|153971.7|153881.7|153970.9|153880.9|153973.4|153883.4|153969.6|153879.6|20
1650570840000|2022-04-21 19:54:00|153970.8|153880.8|153968.7|153878.7|153972|153882|153968.7|153878.7|21
1650570850000|2022-04-21 19:54:10|153970.5|153880.5|153970.8|153880.8|153974|153884|153969.6|153879.6|17
1650570860000|2022-04-21 19:54:20|153971|153881|153970.9|153880.9|153972.7|153882.7|153968.9|153878.9|21
1650570870000|2022-04-21 19:54:30|153970.3|153880.3|153970.6|153880.6|153972.4|153882.4|153970.3|153880.3|11
1650570880000|2022-04-21 19:54:40|153970.8|153880.8|153976.9|153886.9|153979.2|153889.2|153970.8|153880.8|23
1650570890000|2022-04-21 19:54:50|153977.1|153887.1|153976.1|153886.1|153979.3|153889.3|153975.1|153885.1|20
1650570900000|2022-04-21 19:55:00|153975.5|153885.5|153982.1|153892.1|153982.1|153892.1|153973.7|153883.7|13
1650570910000|2022-04-21 19:55:10|153981.5|153891.5|153974.1|153884.1|153983.8|153893.8|153968.8|153878.8|19
1650570920000|2022-04-21 19:55:20|153972.8|153882.8|153973.2|153883.2|153977|153887|153972.1|153882.1|24
1650570930000|2022-04-21 19:55:30|153972.5|153882.5|153955.6|153865.6|153972.5|153882.5|153954|153864|17
1650570940000|2022-04-21 19:55:40|153962.1|153872.1|153964.1|153874.1|153964.3|153874.3|153951.8|153861.8|26
1650570950000|2022-04-21 19:55:50|153962.8|153872.8|153960.1|153870.1|153963.5|153873.5|153959.9|153869.9|21
1650570960000|2022-04-21 19:56:00|153960.4|153870.4|153958|153868|153962.5|153872.5|153958|153868|21
1650570970000|2022-04-21 19:56:10|153958.1|153868.1|153972.6|153882.6|153975.4|153885.4|153958.1|153868.1|26
1650570980000|2022-04-21 19:56:20|153971.8|153881.8|153976.5|153886.5|153978.1|153888.1|153971.8|153881.8|25
1650570990000|2022-04-21 19:56:30|153976.7|153886.7|153966.2|153876.2|153977.4|153887.4|153964.4|153874.4|22
1650571000000|2022-04-21 19:56:40|153966.1|153876.1|153970.8|153880.8|153971.3|153881.3|153966.1|153876.1|18
1650571010000|2022-04-21 19:56:50|153967.7|153877.7|153968.7|153878.7|153969.4|153879.4|153963.7|153873.7|23
1650571020000|2022-04-21 19:57:00|153969|153879|153969|153879|153969.8|153879.8|153968.1|153878.1|21
1650571030000|2022-04-21 19:57:10|153969.1|153879.1|153960.3|153870.3|153969.7|153879.7|153960|153870|19
1650571040000|2022-04-21 19:57:20|153964.4|153874.4|153964.1|153874.1|153968.4|153878.4|153963.5|153873.5|20
1650571050000|2022-04-21 19:57:30|153964|153874|153963.8|153873.8|153964|153874|153961.5|153871.5|23
1650571060000|2022-04-21 19:57:40|153964.1|153874.1|153965.2|153875.2|153965.6|153875.6|153962.7|153872.7|17
1650571070000|2022-04-21 19:57:50|153965.3|153875.3|153965.1|153875.1|153966.5|153876.5|153965|153875|19
1650571080000|2022-04-21 19:58:00|153964.9|153874.9|153960.8|153870.8|153967.2|153877.2|153955|153865|28
1650571090000|2022-04-21 19:58:10|153957.7|153867.7|153895.5|153805.5|153958.3|153868.3|153895.5|153792.5|27
1650571100000|2022-04-21 19:58:20|153895.8|153805.8|153893.4|153803.4|153896.7|153806.7|153891.4|153801.4|27
1650571110000|2022-04-21 19:58:30|153894.1|153804.1|153891.2|153801.2|153894.3|153804.3|153888.1|153798.1|21
1650571120000|2022-04-21 19:58:40|153892.4|153802.4|153899.1|153809.1|153909.5|153819.5|153892.4|153802.4|22
1650571130000|2022-04-21 19:58:50|153895.6|153805.6|153868|153778|153895.6|153805.6|153867.9|153777.9|23
1650571140000|2022-04-21 19:59:00|153868.3|153778.3|153865.5|153775.5|153868.3|153778.3|153865|153775|22
1650571150000|2022-04-21 19:59:10|153864.4|153774.4|153864.7|153774.7|153864.7|153774.7|153862.8|153772.8|15
1650571160000|2022-04-21 19:59:20|153868.4|153778.4|153925|153835|153945.3|153838.8|153868.4|153778.4|24
1650571170000|2022-04-21 19:59:30|153924.9|153834.9|153921.7|153831.7|153924.9|153834.9|153921.5|153831.5|24
1650571180000|2022-04-21 19:59:40|153924.3|153834.3|153896.8|153806.8|153924.5|153834.5|153895.8|153805.8|27
1650571190000|2022-04-21 19:59:50|153895.8|153805.8|153871.6|153781.6|153895.8|153805.8|153867.1|153777.1|26
1650571200000|2022-04-21 20:00:00|153871.4|153781.4|153915.1|153825.1|153928|153828.2|153871.4|153781.4|28
1650571210000|2022-04-21 20:00:10|153917.2|153827.2|153914.7|153824.7|153918|153828|153913.1|153823.1|28
1650571220000|2022-04-21 20:00:20|153915.2|153825.2|153880.9|153790.9|153915.2|153825.2|153880.9|153790.9|29
1650571230000|2022-04-21 20:00:30|153882.6|153792.6|153866.3|153776.3|153888|153792.6|153866.3|153756.3|27
1650571240000|2022-04-21 20:00:40|153866.2|153776.2|153866.7|153776.7|153867.6|153777.6|153865.7|153775.7|19
1650571250000|2022-04-21 20:00:50|153867.2|153777.2|153867.3|153777.3|153868.1|153778.1|153863.4|153773.4|24
1650571260000|2022-04-21 20:01:00|153867.2|153777.2|153829|153739|153867.2|153777.2|153820.5|153730.5|26
1650571270000|2022-04-21 20:01:10|153824.6|153734.6|153828.7|153738.7|153829.3|153739.3|153820.7|153730.7|27
1650571280000|2022-04-21 20:01:20|153828.4|153738.4|153828.6|153738.6|153830.6|153740.6|153821.8|153731.8|24
1650571290000|2022-04-21 20:01:30|153828.1|153738.1|153821.8|153731.8|153828.1|153738.1|153820.4|153730.4|24
1650571300000|2022-04-21 20:01:40|153824.9|153734.9|153816.7|153726.7|153825.5|153735.5|153816.7|153726.7|27
1650571310000|2022-04-21 20:01:50|153817.1|153727.1|153819.1|153729.1|153820.1|153730.1|153816.7|153726.7|22
1650571320000|2022-04-21 20:02:00|153819.9|153729.9|153789.9|153699.9|153820.6|153730.6|153789.7|153699.7|21
1650571330000|2022-04-21 20:02:10|153790.3|153700.3|153772.9|153682.9|153790.4|153700.4|153769.7|153679.7|27
1650571340000|2022-04-21 20:02:20|153773.4|153683.4|153748.7|153658.7|153773.4|153683.4|153748.1|153658.1|29
1650571350000|2022-04-21 20:02:30|153750.3|153660.3|153741.8|153651.8|153750.4|153660.4|153737|153647|28
1650571360000|2022-04-21 20:02:40|153738.5|153648.5|153741.5|153651.5|153743.8|153653.8|153736.4|153646.4|20
1650571370000|2022-04-21 20:02:50|153741.6|153651.6|153739.2|153649.2|153751.7|153661.7|153738.3|153648.3|28
1650571380000|2022-04-21 20:03:00|153738.1|153648.1|153743|153653|153750.1|153660.1|153738.1|153648.1|25
1650571390000|2022-04-21 20:03:10|153744.7|153654.7|153746.9|153656.9|153750.1|153660.1|153744.1|153654.1|22
1650571400000|2022-04-21 20:03:20|153746.7|153656.7|153745.8|153655.8|153748.7|153658.7|153743.5|153653.5|22
1650571410000|2022-04-21 20:03:30|153753.2|153663.2|153768.2|153678.2|153773.9|153683.9|153753.1|153663.1|24
1650571420000|2022-04-21 20:03:40|153766.4|153676.4|153802.2|153712.2|153803.5|153713.5|153766|153676|27
1650571430000|2022-04-21 20:03:50|153799.6|153709.6|153801.7|153711.7|153802.1|153712.1|153794.4|153704.4|25
1650571440000|2022-04-21 20:04:00|153800.6|153710.6|153798.9|153708.9|153800.7|153710.7|153796.6|153706.6|25
1650571450000|2022-04-21 20:04:10|153798.2|153708.2|153804.6|153714.6|153805.1|153715.1|153794.4|153704.4|17
1650571460000|2022-04-21 20:04:20|153805.9|153715.9|153818|153728|153818|153728|153798.2|153708.2|27
1650571470000|2022-04-21 20:04:30|153818.3|153728.3|153815.4|153725.4|153818.6|153728.6|153815.1|153725.1|21
1650571480000|2022-04-21 20:04:40|153815.7|153725.7|153800.7|153710.7|153816.3|153726.3|153796.7|153706.7|23
1650571490000|2022-04-21 20:04:50|153799.7|153709.7|153792.9|153702.9|153800.3|153710.3|153791.4|153701.4|20
1650571500000|2022-04-21 20:05:00|153793.2|153703.2|153769.1|153679.1|153793.2|153703.2|153769.1|153679.1|21
1650571510000|2022-04-21 20:05:10|153772.6|153682.6|153734.4|153644.4|153772.7|153682.7|153734.4|153644.4|26
1650571520000|2022-04-21 20:05:20|153735.3|153645.3|153760.4|153630.4|153762.8|153655.6|153734.3|153629.5|21
1650571530000|2022-04-21 20:05:30|153762.4|153632.4|153762.4|153632.4|153765.2|153635.2|153760.2|153630.2|20
1650571540000|2022-04-21 20:05:40|153762|153632|153747.8|153657.8|153765.9|153661.5|153747.1|153632|22
1650571550000|2022-04-21 20:05:50|153747.1|153657.1|153742.2|153652.2|153748.5|153658.5|153737.8|153647.8|20
1650571560000|2022-04-21 20:06:00|153739.3|153649.3|153748|153658|153749.4|153659.4|153737.2|153647.2|21
1650571570000|2022-04-21 20:06:10|153745.7|153655.7|153781.2|153651.2|153783.3|153670.5|153745.7|153648.1|25
1650571580000|2022-04-21 20:06:20|153779.7|153649.7|153773.1|153643.1|153782.4|153652.4|153771.8|153641.8|16
1650571590000|2022-04-21 20:06:30|153772.1|153642.1|153768.5|153638.5|153772.5|153642.5|153768.5|153638.5|16
1650571600000|2022-04-21 20:06:40|153768.4|153638.4|153749.9|153659.9|153769.8|153660.3|153742.1|153637.7|21
1650571610000|2022-04-21 20:06:50|153749.4|153659.4|153751.8|153661.8|153762.6|153672.6|153746.6|153656.6|22
1650571620000|2022-04-21 20:07:00|153746|153656|153800.8|153670.8|153805|153691.2|153746|153639.7|24
1650571630000|2022-04-21 20:07:10|153799.5|153669.5|153799.4|153669.4|153802.7|153672.7|153797.7|153667.7|18
1650571640000|2022-04-21 20:07:20|153800.7|153670.7|153797.9|153667.9|153801.4|153671.4|153795.8|153665.8|14
1650571650000|2022-04-21 20:07:30|153780|153690|153776.9|153686.9|153782.2|153692.2|153775.1|153685.1|17
1650571660000|2022-04-21 20:07:40|153781.1|153691.1|153782.8|153692.8|153783.5|153693.5|153781.1|153691.1|17
1650571670000|2022-04-21 20:07:50|153783|153693|153781.3|153691.3|153783|153693|153780.5|153690.5|16
1650571680000|2022-04-21 20:08:00|153781.6|153691.6|153775.4|153685.4|153781.6|153691.6|153771.7|153681.7|19
1650571690000|2022-04-21 20:08:10|153778.9|153688.9|153783.7|153693.7|153784.2|153694.2|153778.9|153688.9|20
1650571700000|2022-04-21 20:08:20|153784.1|153694.1|153780.9|153690.9|153784.6|153694.6|153780.5|153690.5|19
1650571710000|2022-04-21 20:08:30|153780.7|153690.7|153780|153690|153782.8|153692.8|153778.7|153688.7|14
1650571720000|2022-04-21 20:08:40|153781.3|153691.3|153779.8|153689.8|153787.4|153697.4|153777.5|153687.5|21
1650571730000|2022-04-21 20:08:50|153770.9|153680.9|153780.6|153690.6|153782.8|153692.8|153770.9|153680.9|17
1650571740000|2022-04-21 20:09:00|153780.4|153690.4|153778.4|153688.4|153781.5|153691.5|153775.4|153685.4|20
1650571750000|2022-04-21 20:09:10|153779.5|153689.5|153769.7|153679.7|153779.9|153689.9|153769.7|153679.7|17
1650571760000|2022-04-21 20:09:20|153746.6|153656.6|153737.1|153647.1|153751.1|153661.1|153735.3|153645.3|22
1650571770000|2022-04-21 20:09:30|153737.8|153647.8|153737.6|153647.6|153738.7|153648.7|153733.6|153643.6|18
1650571780000|2022-04-21 20:09:40|153736.4|153646.4|153748.9|153658.9|153750.7|153660.7|153735.4|153645.4|21
1650571790000|2022-04-21 20:09:50|153749.3|153659.3|153750.6|153660.6|153753.4|153663.4|153748.4|153658.4|23
1650571800000|2022-04-21 20:10:00|153749.4|153659.4|153748.8|153658.8|153750.6|153660.6|153748.4|153658.4|19
1650571810000|2022-04-21 20:10:10|153749.7|153659.7|153750.2|153660.2|153751.2|153661.2|153747.2|153657.2|21
1650571820000|2022-04-21 20:10:20|153752.4|153662.4|153750.2|153660.2|153757.2|153667.2|153747.9|153657.9|21
1650571830000|2022-04-21 20:10:30|153750.1|153660.1|153751.5|153661.5|153753.7|153663.7|153749.6|153659.6|21
1650571840000|2022-04-21 20:10:40|153751.2|153661.2|153748.6|153658.6|153751.2|153661.2|153745.4|153655.4|23
1650571850000|2022-04-21 20:10:50|153748|153658|153744.3|153654.3|153749|153659|153744.2|153654.2|23
1650571860000|2022-04-21 20:11:00|153743.8|153653.8|153745.2|153655.2|153745.8|153655.8|153742.7|153652.7|15
1650571870000|2022-04-21 20:11:10|153745.5|153655.5|153746.2|153656.2|153746.6|153656.6|153744.6|153654.6|10
1650571880000|2022-04-21 20:11:20|153745.2|153655.2|153743.1|153653.1|153746.2|153656.2|153743.1|153653.1|12
1650571890000|2022-04-21 20:11:30|153749.1|153659.1|153749.2|153659.2|153752.9|153662.9|153745.8|153655.8|22
1650571900000|2022-04-21 20:11:40|153747.7|153657.7|153746.3|153656.3|153750.7|153660.7|153745.3|153655.3|25
1650571910000|2022-04-21 20:11:50|153743.4|153653.4|153732.1|153642.1|153746.9|153656.9|153731.7|153641.7|20
1650571920000|2022-04-21 20:12:00|153731.3|153641.3|153738.4|153648.4|153744|153654|153731.3|153641.3|25
1650571930000|2022-04-21 20:12:10|153741.8|153651.8|153743|153653|153743.7|153653.7|153740.5|153650.5|19
1650571940000|2022-04-21 20:12:20|153741.1|153651.1|153743.1|153653.1|153746|153656|153741|153651|20
1650571950000|2022-04-21 20:12:30|153743|153653|153740.4|153650.4|153743|153653|153738|153648|14
1650571960000|2022-04-21 20:12:40|153740.3|153650.3|153738.2|153648.2|153741.4|153651.4|153738.2|153648.2|13
1650571970000|2022-04-21 20:12:50|153738.5|153648.5|153739|153649|153740.9|153650.9|153735.3|153645.3|11
1650571980000|2022-04-21 20:13:00|153738.4|153648.4|153740.4|153650.4|153742.6|153652.6|153737.2|153647.2|18
1650571990000|2022-04-21 20:13:10|153740.5|153650.5|153731.3|153641.3|153742.7|153652.7|153731.3|153641.3|20
1650572000000|2022-04-21 20:13:20|153730.2|153640.2|153730.9|153640.9|153730.9|153640.9|153728.8|153638.8|15
1650572010000|2022-04-21 20:13:30|153730.4|153640.4|153731.4|153641.4|153735.9|153645.9|153730.4|153640.4|18
1650572020000|2022-04-21 20:13:40|153731.5|153641.5|153728|153638|153732.1|153642.1|153725.8|153635.8|18
1650572030000|2022-04-21 20:13:50|153728.4|153638.4|153728.5|153638.5|153728.5|153638.5|153722.8|153632.8|13
1650572040000|2022-04-21 20:14:00|153729.1|153639.1|153728.5|153638.5|153731.3|153641.3|153725.6|153635.6|12
1650572050000|2022-04-21 20:14:10|153728.1|153638.1|153722.6|153632.6|153728.1|153638.1|153722.6|153632.6|9
1650572060000|2022-04-21 20:14:20|153724|153634|153724.9|153634.9|153727.8|153637.8|153723.9|153633.9|6
1650572070000|2022-04-21 20:14:30|153724.7|153634.7|153722.7|153632.7|153727.4|153637.4|153722.7|153632.7|5
1650572080000|2022-04-21 20:14:40|153716.6|153626.6|153730.2|153640.2|153730.2|153640.2|153714.1|153624.1|10
1650572090000|2022-04-21 20:14:50|153728.9|153638.9|153724.1|153634.1|153750.9|153638.9|153721.6|153617.7|12
1650572100000|2022-04-21 20:15:00|153725.3|153635.3|153727.1|153637.1|153727.9|153637.9|153725.3|153635.3|10
1650572110000|2022-04-21 20:15:10|153719.4|153629.4|153723.4|153633.4|153723.4|153633.4|153718.3|153628.3|18
1650572120000|2022-04-21 20:15:20|153725.4|153635.4|153731.4|153641.4|153731.8|153641.8|153725.4|153635.4|22
1650572130000|2022-04-21 20:15:30|153730.8|153640.8|153730.4|153640.4|153731.6|153641.6|153730.4|153640.4|14
1650572140000|2022-04-21 20:15:40|153730|153640|153725.4|153635.4|153730|153640|153719.3|153629.3|13
1650572150000|2022-04-21 20:15:50|153725.2|153635.2|153725|153635|153727.8|153637.8|153725|153635|18
1650572160000|2022-04-21 20:16:00|153725.3|153635.3|153729.4|153639.4|153730.1|153640.1|153722.1|153632.1|19
1650572170000|2022-04-21 20:16:10|153729.2|153639.2|153728.2|153638.2|153732|153642|153726|153636|15
1650572180000|2022-04-21 20:16:20|153727.7|153637.7|153725.9|153635.9|153730.2|153640.2|153725.9|153635.9|13
1650572190000|2022-04-21 20:16:30|153726.6|153636.6|153729|153639|153729|153639|153726.2|153636.2|9
1650572200000|2022-04-21 20:16:40|153727.3|153637.3|153730.8|153640.8|153730.8|153640.8|153723.5|153633.5|13
1650572210000|2022-04-21 20:16:50|153731.9|153641.9|153733.6|153643.6|153735.6|153645.6|153731.9|153641.9|16
1650572220000|2022-04-21 20:17:00|153733.2|153643.2|153746.4|153656.4|153749|153659|153727.6|153637.6|15
1650572230000|2022-04-21 20:17:10|153749.1|153659.1|153743.9|153653.9|153749.1|153659.1|153737.7|153647.7|16
1650572240000|2022-04-21 20:17:20|153745.4|153655.4|153746.6|153656.6|153746.6|153656.6|153736.4|153646.4|15
1650572250000|2022-04-21 20:17:30|153745.4|153655.4|153744.6|153654.6|153747.4|153657.4|153744.3|153654.3|19
1650572260000|2022-04-21 20:17:40|153746.6|153656.6|153742.4|153652.4|153746.6|153656.6|153739.7|153649.7|13
1650572270000|2022-04-21 20:17:50|153744.4|153654.4|153743|153653|153745.1|153655.1|153739.2|153649.2|13
1650572280000|2022-04-21 20:18:00|153742.1|153652.1|153743.2|153653.2|153743.7|153653.7|153738|153648|14
1650572290000|2022-04-21 20:18:10|153737.9|153647.9|153741.1|153651.1|153743.5|153653.5|153737.9|153647.9|14
1650572300000|2022-04-21 20:18:20|153743.2|153653.2|153739.1|153649.1|153743.2|153653.2|153738.6|153648.6|9
1650572310000|2022-04-21 20:18:30|153741.1|153651.1|153741.7|153651.7|153741.7|153651.7|153739|153649|9
1650572320000|2022-04-21 20:18:40|153742.2|153652.2|153736.5|153646.5|153743.2|153653.2|153733.1|153643.1|7
1650572330000|2022-04-21 20:18:50|153745.5|153655.5|153735.2|153645.2|153748.6|153658.6|153734.1|153644.1|11
1650572340000|2022-04-21 20:19:00|153735.5|153645.5|153736.3|153646.3|153738.1|153648.1|153731.7|153641.7|10
1650572350000|2022-04-21 20:19:10|153737.5|153647.5|153739.7|153649.7|153741.6|153651.6|153737|153647|13
1650572360000|2022-04-21 20:19:20|153742.8|153652.8|153739.7|153649.7|153744.6|153654.6|153739.7|153649.7|13
1650572370000|2022-04-21 20:19:30|153739.2|153649.2|153740.7|153650.7|153744.8|153654.8|153739.2|153649.2|7
1650572380000|2022-04-21 20:19:40|153740.5|153650.5|153747.1|153657.1|153749.1|153659.1|153740.5|153650.5|14
1650572390000|2022-04-21 20:19:50|153747.6|153657.6|153741.6|153651.6|153747.8|153657.8|153739.9|153649.9|14
1650572400000|2022-04-21 20:20:00|153743.6|153653.6|153741.8|153651.8|153744.2|153654.2|153740.6|153650.6|18
1650572410000|2022-04-21 20:20:10|153742.6|153652.6|153739.9|153649.9|153744.3|153654.3|153739.9|153649.9|13
1650572420000|2022-04-21 20:20:20|153738.5|153648.5|153742.2|153652.2|153747.6|153657.6|153736.7|153646.7|10
1650572430000|2022-04-21 20:20:30|153739.6|153649.6|153739.3|153649.3|153743.4|153653.4|153739.3|153649.3|8
1650572440000|2022-04-21 20:20:40|153742.4|153652.4|153746.1|153656.1|153747.1|153657.1|153734.8|153644.8|12
1650572450000|2022-04-21 20:20:50|153746.8|153656.8|153747.2|153657.2|153748.5|153658.5|153745.3|153655.3|12
1650572460000|2022-04-21 20:21:00|153743.4|153653.4|153775.4|153685.4|153775.4|153685.4|153743.4|153653.4|18
1650572470000|2022-04-21 20:21:10|153768.7|153678.7|153757.3|153667.3|153768.7|153678.7|153755|153665|25
1650572480000|2022-04-21 20:21:20|153757.7|153667.7|153750.9|153660.9|153758.5|153668.5|153750.5|153660.5|18
1650572490000|2022-04-21 20:21:30|153751|153661|153741.6|153651.6|153752.2|153662.2|153741.6|153651.6|19
1650572500000|2022-04-21 20:21:40|153745.7|153655.7|153744.8|153654.8|153748.5|153658.5|153739.6|153649.6|15
1650572510000|2022-04-21 20:21:50|153746.6|153656.6|153747.6|153657.6|153747.9|153657.9|153743.4|153653.4|6
1650572520000|2022-04-21 20:22:00|153748.4|153658.4|153745.1|153655.1|153750.9|153660.9|153741.8|153651.8|21
1650572530000|2022-04-21 20:22:10|153745.3|153655.3|153740.1|153650.1|153747|153657|153736.2|153646.2|20
1650572540000|2022-04-21 20:22:20|153740.9|153650.9|153740.7|153650.7|153743.9|153653.9|153740.1|153650.1|23
1650572550000|2022-04-21 20:22:30|153739.9|153649.9|153736.5|153646.5|153741.2|153651.2|153732.7|153642.7|15
1650572560000|2022-04-21 20:22:40|153737.2|153647.2|153741.3|153651.3|153742.3|153652.3|153736.2|153646.2|12
1650572570000|2022-04-21 20:22:50|153741.8|153651.8|153739.4|153649.4|153741.8|153651.8|153737.7|153647.7|14
1650572580000|2022-04-21 20:23:00|153739.8|153649.8|153740.5|153650.5|153742.4|153652.4|153739.7|153649.7|17
1650572590000|2022-04-21 20:23:10|153740.9|153650.9|153741.2|153651.2|153741.8|153651.8|153739|153649|12
1650572600000|2022-04-21 20:23:20|153739.5|153649.5|153737.6|153647.6|153739.9|153649.9|153732.8|153642.8|11
1650572610000|2022-04-21 20:23:30|153734.8|153644.8|153738.3|153648.3|153741.4|153651.4|153734.8|153644.8|14
1650572620000|2022-04-21 20:23:40|153737|153647|153736.3|153646.3|153737.1|153647.1|153733.7|153643.7|8
1650572630000|2022-04-21 20:23:50|153735.7|153645.7|153733.9|153643.9|153738|153648|153733.9|153643.9|14
1650572640000|2022-04-21 20:24:00|153735.2|153645.2|153735.4|153645.4|153737.6|153647.6|153733.2|153643.2|17
1650572650000|2022-04-21 20:24:10|153735.6|153645.6|153733.3|153643.3|153736|153646|153729.9|153639.9|16
1650572660000|2022-04-21 20:24:20|153735.3|153645.3|153739.4|153649.4|153739.4|153649.4|153730.9|153640.9|14
1650572670000|2022-04-21 20:24:30|153739.1|153649.1|153736.2|153646.2|153739.1|153649.1|153732.3|153642.3|15
1650572680000|2022-04-21 20:24:40|153735.8|153645.8|153741.3|153651.3|153741.3|153651.3|153735.8|153645.8|19
1650572690000|2022-04-21 20:24:50|153747.3|153657.3|153746.3|153656.3|153747.3|153657.3|153741.8|153651.8|10
1650572700000|2022-04-21 20:25:00|153746.9|153656.9|153740.4|153650.4|153746.9|153656.9|153739.3|153649.3|22
1650572710000|2022-04-21 20:25:10|153739|153649|153742.2|153652.2|153744.3|153654.3|153737|153647|17
1650572720000|2022-04-21 20:25:20|153741.6|153651.6|153739.4|153649.4|153745|153655|153737.1|153647.1|19
1650572730000|2022-04-21 20:25:30|153740.1|153650.1|153740.6|153650.6|153741.1|153651.1|153739.9|153649.9|10
1650572740000|2022-04-21 20:25:40|153739.3|153649.3|153742.9|153652.9|153744.4|153654.4|153739.3|153649.3|14
1650572750000|2022-04-21 20:25:50|153743.6|153653.6|153737|153647|153745.9|153655.9|153737|153647|11
1650572760000|2022-04-21 20:26:00|153737.4|153647.4|153733.6|153643.6|153742.3|153652.3|153733.6|153643.6|13
1650572770000|2022-04-21 20:26:10|153734.3|153644.3|153731.6|153641.6|153737.2|153647.2|153730.3|153640.3|18
1650572780000|2022-04-21 20:26:20|153737.6|153647.6|153733|153643|153737.6|153647.6|153730.1|153640.1|16
1650572790000|2022-04-21 20:26:30|153732.3|153642.3|153733.4|153643.4|153736.9|153646.9|153731.7|153641.7|12
1650572800000|2022-04-21 20:26:40|153734|153644|153737|153647|153739.3|153649.3|153733.4|153643.4|7
1650572810000|2022-04-21 20:26:50|153741|153651|153739.3|153649.3|153741.4|153651.4|153737.9|153647.9|12
1650572820000|2022-04-21 20:27:00|153735.8|153645.8|153738.1|153648.1|153746.5|153656.5|153735.8|153645.8|18
1650572830000|2022-04-21 20:27:10|153737.2|153647.2|153740.7|153650.7|153742.4|153652.4|153734.6|153644.6|16
1650572840000|2022-04-21 20:27:20|153739.8|153649.8|153741.5|153651.5|153741.5|153651.5|153736.2|153646.2|14
1650572850000|2022-04-21 20:27:30|153737.6|153647.6|153744.6|153654.6|153746.5|153656.5|153736.6|153646.6|11
1650572860000|2022-04-21 20:27:40|153744.2|153654.2|153746|153656|153746.5|153656.5|153743.6|153653.6|11
1650572870000|2022-04-21 20:27:50|153741.2|153651.2|153741.9|153651.9|153744.8|153654.8|153739.8|153649.8|11
1650572880000|2022-04-21 20:28:00|153742|153652|153744.4|153654.4|153745.9|153655.9|153732.3|153642.3|16
1650572890000|2022-04-21 20:28:10|153744.6|153654.6|153743.3|153653.3|153745.8|153655.8|153741.5|153651.5|15
1650572900000|2022-04-21 20:28:20|153742.6|153652.6|153744.4|153654.4|153744.8|153654.8|153742.1|153652.1|14
1650572910000|2022-04-21 20:28:30|153743.6|153653.6|153748.2|153658.2|153751.6|153661.6|153743.3|153653.3|14
1650572920000|2022-04-21 20:28:40|153747.2|153657.2|153746.4|153656.4|153749.7|153659.7|153742.5|153652.5|18
1650572930000|2022-04-21 20:28:50|153747.6|153657.6|153748.7|153658.7|153749.3|153659.3|153743.6|153653.6|11
1650572940000|2022-04-21 20:29:00|153747.4|153657.4|153743.2|153653.2|153747.7|153657.7|153739.2|153649.2|20
1650572950000|2022-04-21 20:29:10|153743.9|153653.9|153743.4|153653.4|153746.1|153656.1|153741.9|153651.9|19
1650572960000|2022-04-21 20:29:20|153743.3|153653.3|153747.3|153657.3|153747.3|153657.3|153742.8|153652.8|7
1650572970000|2022-04-21 20:29:30|153745|153655|153746.4|153656.4|153753.7|153663.7|153745|153655|21
1650572980000|2022-04-21 20:29:40|153745.6|153655.6|153744|153654|153748.8|153658.8|153741.9|153651.9|17
1650572990000|2022-04-21 20:29:50|153744.5|153654.5|153752.6|153662.6|153752.6|153662.6|153738.3|153648.3|19
1650573000000|2022-04-21 20:30:00|153748.3|153658.3|153746.5|153656.5|153748.6|153658.6|153744.1|153654.1|15
1650573010000|2022-04-21 20:30:10|153748.5|153658.5|153747.9|153657.9|153749|153659|153745.1|153655.1|15
1650573020000|2022-04-21 20:30:20|153748.5|153658.5|153746.9|153656.9|153749.2|153659.2|153746.9|153656.9|7
1650573030000|2022-04-21 20:30:30|153750.4|153660.4|153752.6|153662.6|153757.9|153667.9|153750.4|153660.4|10
1650573040000|2022-04-21 20:30:40|153753.3|153663.3|153766.8|153636.8|153771.5|153663.4|153741.8|153636.8|9
1650573050000|2022-04-21 20:30:50|153763.3|153633.3|153746.2|153656.2|153763.3|153660|153743|153628.9|7
1650573060000|2022-04-21 20:31:00|153743.6|153653.6|153764.6|153634.6|153767.9|153653.6|153742.4|153634.6|6
1650573070000|2022-04-21 20:31:10|153756.4|153626.4|153738.2|153648.2|153757.2|153648.2|153735.7|153625.6|7
1650573080000|2022-04-21 20:31:20|153739.5|153649.5|153742.5|153652.5|153743.2|153653.2|153739.5|153649.5|5
1650573090000|2022-04-21 20:31:30|153742.1|153652.1|153727.3|153637.3|153742.1|153652.1|153727.3|153637.3|3
1650573100000|2022-04-21 20:31:40|153749.2|153619.2|153754.8|153624.8|153764.3|153634.3|153748.9|153618.9|6
1650573110000|2022-04-21 20:31:50|153751.9|153621.9|153728.5|153638.5|153751.9|153638.6|153727.5|153620.8|8
1650573120000|2022-04-21 20:32:00|153728.7|153638.7|153748.9|153618.9|153748.9|153639.2|153727.7|153618.9|8
1650573130000|2022-04-21 20:32:10|153748.6|153618.6|153774.7|153644.7|153781.4|153667.9|153748.6|153618.6|11
1650573140000|2022-04-21 20:32:20|153773.9|153643.9|153758.6|153628.6|153773.9|153643.9|153758.5|153628.5|4
1650573150000|2022-04-21 20:32:30|153757.6|153627.6|153756.7|153626.7|153758|153628|153756.4|153626.4|5
1650573160000|2022-04-21 20:32:40|153756.9|153626.9|153767.2|153637.2|153767.2|153637.2|153756.9|153626.9|5
1650573170000|2022-04-21 20:32:50|153759|153629|153763.3|153633.3|153777.9|153647.9|153759|153629|12
1650573180000|2022-04-21 20:33:00|153759.4|153629.4|153782|153652|153782.8|153652.8|153759|153629|14
1650573190000|2022-04-21 20:33:10|153779.7|153649.7|153746.2|153616.2|153779.7|153649.7|153746.2|153616.2|15
1650573200000|2022-04-21 20:33:20|153742.8|153612.8|153746.4|153616.4|153746.4|153616.4|153742.3|153612.3|6
1650573210000|2022-04-21 20:33:30|153744.5|153614.5|153750.6|153620.6|153753.9|153623.9|153744.5|153614.5|7
1650573220000|2022-04-21 20:33:40|153746.1|153616.1|153724.8|153634.8|153746.1|153644.1|153722.6|153616.1|9
1650573230000|2022-04-21 20:33:50|153726.1|153636.1|153725.8|153635.8|153726.8|153636.8|153720.3|153630.3|7
1650573240000|2022-04-21 20:34:00|153725.3|153635.3|153745.1|153615.1|153745.1|153640.3|153717.5|153605.5|8
1650573250000|2022-04-21 20:34:10|153743.5|153613.5|153740.2|153610.2|153744.7|153614.7|153740.2|153610.2|5
1650573260000|2022-04-21 20:34:20|153717.1|153627.1|153735.5|153645.5|153741.2|153651.2|153717.1|153627.1|8
1650573270000|2022-04-21 20:34:30|153769.7|153639.7|153790.4|153660.4|153793.2|153692.5|153761.9|153639.7|21
1650573280000|2022-04-21 20:34:40|153790.3|153660.3|153786.4|153656.4|153792.1|153662.1|153786.4|153656.4|10
1650573290000|2022-04-21 20:34:50|153784.7|153654.7|153784.4|153654.4|153784.7|153654.7|153781.5|153651.5|6
1650573300000|2022-04-21 20:35:00|153783.7|153653.7|153782.2|153652.2|153785.6|153655.6|153771.8|153641.8|8
1650573310000|2022-04-21 20:35:10|153776.6|153646.6|153758.9|153668.9|153776.6|153668.9|153752.8|153646.1|7
1650573320000|2022-04-21 20:35:20|153753.7|153663.7|153784.2|153654.2|153784.2|153675.1|153752.6|153654.2|12
1650573330000|2022-04-21 20:35:30|153779.7|153649.7|153776.6|153646.6|153793.3|153663.3|153775.2|153645.2|9
1650573340000|2022-04-21 20:35:40|153776.9|153646.9|153760.1|153670.1|153776.9|153679.7|153760.1|153646.9|10
1650573350000|2022-04-21 20:35:50|153760.3|153670.3|153754.7|153664.7|153769.3|153679.3|153753.4|153663.4|11
1650573360000|2022-04-21 20:36:00|153754.8|153664.8|153802.9|153672.9|153802.9|153690.7|153751.2|153661.2|12
1650573370000|2022-04-21 20:36:10|153804.9|153674.9|153793.1|153663.1|153804.9|153674.9|153793.1|153663.1|9
1650573380000|2022-04-21 20:36:20|153793.9|153663.9|153778.8|153688.8|153798.8|153689.4|153778.5|153663.9|13
1650573390000|2022-04-21 20:36:30|153778.7|153688.7|153774.1|153684.1|153778.8|153688.8|153774.1|153684.1|10
1650573400000|2022-04-21 20:36:40|153774.4|153684.4|153770.7|153680.7|153782.5|153692.5|153768.7|153678.7|11
1650573410000|2022-04-21 20:36:50|153774.5|153684.5|153794.3|153664.3|153794.3|153688.5|153762.4|153664.3|11
1650573420000|2022-04-21 20:37:00|153792.8|153662.8|153791|153661|153795.9|153665.9|153790.3|153660.3|17
1650573430000|2022-04-21 20:37:10|153793.4|153663.4|153771.6|153681.6|153793.4|153684|153770.6|153662.7|15
1650573440000|2022-04-21 20:37:20|153771.9|153681.9|153769.5|153679.5|153772.6|153682.6|153769.5|153679.5|6
1650573450000|2022-04-21 20:37:30|153771.2|153681.2|153771.5|153681.5|153771.5|153681.5|153770|153680|3
1650573460000|2022-04-21 20:37:40|153770|153680|153759.7|153669.7|153770|153680|153759.7|153669.7|4
1650573470000|2022-04-21 20:37:50|153760.7|153670.7|153773.5|153643.5|153773.5|153676.9|153760.7|153643.5|4
1650573490000|2022-04-21 20:38:10|153764.2|153674.2|153774|153684|153776.9|153686.9|153764.2|153674.2|16
1650573500000|2022-04-21 20:38:20|153774.8|153684.8|153781.4|153691.4|153783.5|153693.5|153774.6|153684.6|13
1650573510000|2022-04-21 20:38:30|153781.1|153691.1|153808.1|153678.1|153811.4|153691.1|153781.1|153676.2|7
1650573520000|2022-04-21 20:38:40|153788.3|153698.3|153804.8|153674.8|153804.9|153702.7|153788.3|153669.9|9
1650573530000|2022-04-21 20:38:50|153807.7|153677.7|153796.9|153666.9|153807.7|153677.7|153795.5|153665.5|6
1650573540000|2022-04-21 20:39:00|153777.5|153647.5|153781.6|153691.6|153781.6|153691.6|153774.3|153647.5|7
1650573550000|2022-04-21 20:39:10|153781.3|153691.3|153783.1|153693.1|153784.8|153694.8|153780.5|153690.5|14
1650573560000|2022-04-21 20:39:20|153783.2|153693.2|153809.1|153679.1|153809.3|153696.4|153782.3|153678.7|7
1650573570000|2022-04-21 20:39:30|153810.3|153680.3|153807.3|153677.3|153810.3|153680.3|153804.1|153674.1|6
1650573580000|2022-04-21 20:39:40|153807.4|153677.4|153795.6|153665.6|153809.5|153679.5|153794.6|153664.6|10
1650573590000|2022-04-21 20:39:50|153798.5|153668.5|153802.8|153672.8|153804.5|153674.5|153798.4|153668.4|13
1650573600000|2022-04-21 20:40:00|153804|153674|153803.3|153673.3|153806.9|153676.9|153801.7|153671.7|15
1650573610000|2022-04-21 20:40:10|153801.5|153671.5|153803.8|153673.8|153804.6|153674.6|153801.5|153671.5|6
1650573620000|2022-04-21 20:40:20|153804.2|153674.2|153805.8|153675.8|153805.8|153675.8|153800.5|153670.5|7
1650573630000|2022-04-21 20:40:30|153807.7|153677.7|153775.5|153685.5|153807.7|153686.5|153775.5|153674|9
1650573640000|2022-04-21 20:40:40|153773.2|153683.2|153801|153671|153801.2|153683.2|153769.4|153666.6|7
1650573650000|2022-04-21 20:40:50|153796.2|153666.2|153801.9|153671.9|153802.4|153672.4|153796.2|153666.2|9
1650573660000|2022-04-21 20:41:00|153802.5|153672.5|153802.9|153672.9|153804|153674|153801.9|153671.9|15
1650573670000|2022-04-21 20:41:10|153800|153670|153824|153694|153826.2|153716.6|153781.6|153667.8|18
1650573680000|2022-04-21 20:41:20|153824.1|153694.1|153831.4|153701.4|153842.9|153712.9|153823.6|153693.6|27
1650573690000|2022-04-21 20:41:30|153834.4|153704.4|153824.9|153694.9|153834.4|153704.4|153819.1|153689.1|28
1650573700000|2022-04-21 20:41:40|153824.5|153694.5|153821.3|153691.3|153826.4|153696.4|153821.2|153691.2|20
1650573710000|2022-04-21 20:41:50|153821.6|153691.6|153820.5|153690.5|153829.3|153699.3|153816.5|153686.5|18
1650573720000|2022-04-21 20:42:00|153822.1|153692.1|153816|153686|153824.5|153694.5|153816|153686|12
1650573730000|2022-04-21 20:42:10|153810.6|153680.6|153808|153678|153811.7|153681.7|153806.5|153676.5|14
1650573740000|2022-04-21 20:42:20|153809.3|153679.3|153813.3|153683.3|153816.7|153686.7|153808.3|153678.3|10
1650573750000|2022-04-21 20:42:30|153812.8|153682.8|153777|153687|153812.8|153693|153777|153679.2|11
1650573760000|2022-04-21 20:42:40|153780.4|153690.4|153823.3|153693.3|153823.4|153699.6|153780.4|153690.4|16
1650573770000|2022-04-21 20:42:50|153822|153692|153794.1|153704.1|153823.5|153712.1|153794.1|153688.2|13
1650573780000|2022-04-21 20:43:00|153797.8|153707.8|153815.9|153685.9|153820.4|153708.8|153796.6|153685.9|10
1650573790000|2022-04-21 20:43:10|153816|153686|153834.3|153704.3|153834.6|153704.6|153816|153686|14
1650573800000|2022-04-21 20:43:20|153839.5|153709.5|153828.4|153698.4|153841.3|153711.3|153828.4|153698.4|5
1650573810000|2022-04-21 20:43:30|153831.7|153701.7|153835.7|153705.7|153835.7|153705.7|153831.7|153701.7|6
1650573820000|2022-04-21 20:43:40|153829.6|153699.6|153834.8|153704.8|153834.8|153704.8|153829.6|153699.6|8
1650573830000|2022-04-21 20:43:50|153832.6|153702.6|153829.8|153699.8|153834.4|153704.4|153828.7|153698.7|7
1650573840000|2022-04-21 20:44:00|153825.3|153695.3|153813.7|153723.7|153825.3|153723.7|153810|153695.3|3
1650573850000|2022-04-21 20:44:10|153827.9|153697.9|153845.7|153715.7|153846.4|153729.8|153819.8|153697.9|10
1650573860000|2022-04-21 20:44:20|153848.8|153718.8|153906.2|153669.3|153906.2|153720|153847.2|153669.3|5
1650573870000|2022-04-21 20:44:30|153847.3|153717.3|153848.3|153718.3|153849.7|153719.7|153847.1|153717.1|5
1650573880000|2022-04-21 20:44:40|153849|153719|153845.1|153715.1|153849|153719|153845.1|153715.1|6
1650573890000|2022-04-21 20:44:50|153839.5|153709.5|153825.2|153735.2|153841.5|153735.2|153825.2|153709.5|4
1650573900000|2022-04-21 20:45:00|153824.8|153734.8|153849.7|153719.7|153849.7|153735.3|153824.8|153714.4|8
1650573910000|2022-04-21 20:45:10|153847.3|153717.3|153848.8|153718.8|153848.8|153718.8|153842.1|153712.1|9
1650573920000|2022-04-21 20:45:20|153849.4|153719.4|153848|153718|153849.4|153719.4|153848|153718|3
1650573930000|2022-04-21 20:45:30|153848.8|153718.8|153846.8|153716.8|153848.8|153718.8|153845.8|153715.8|5
1650573940000|2022-04-21 20:45:40|153846.9|153716.9|153848.6|153718.6|153849.4|153719.4|153846.9|153716.9|6
1650573950000|2022-04-21 20:45:50|153849.5|153719.5|153845.7|153715.7|153849.5|153719.5|153845.7|153715.7|4
1650573960000|2022-04-21 20:46:00|153845.4|153715.4|153821.5|153691.5|153845.4|153715.4|153821.5|153691.5|23
1650573970000|2022-04-21 20:46:10|153825.1|153695.1|153819.7|153689.7|153828|153698|153819.7|153689.7|4
1650573980000|2022-04-21 20:46:20|153824.5|153694.5|153834.4|153704.4|153835.1|153705.1|153822.3|153692.3|8
1650573990000|2022-04-21 20:46:30|153836.1|153706.1|153809.9|153719.9|153836.1|153721.5|153809.9|153704.2|5
1650574000000|2022-04-21 20:46:40|153811.3|153721.3|153812.5|153722.5|153812.5|153722.5|153811.3|153721.3|5
1650574010000|2022-04-21 20:46:50|153812.2|153722.2|153812.7|153722.7|153813.9|153723.9|153812|153722|5
1650574020000|2022-04-21 20:47:00|153811.5|153721.5|153829.6|153699.6|153830.2|153722.5|153811.5|153698.2|9
1650574030000|2022-04-21 20:47:10|153830.4|153700.4|153830.9|153700.9|153831.3|153701.3|153830.4|153700.4|3
1650574040000|2022-04-21 20:47:20|153830.1|153700.1|153830.1|153700.1|153830.7|153700.7|153828.4|153698.4|9
1650574050000|2022-04-21 20:47:30|153830.8|153700.8|153830.2|153700.2|153834.7|153704.7|153830.1|153700.1|8
1650574060000|2022-04-21 20:47:40|153833.5|153703.5|153836.5|153706.5|153836.5|153706.5|153833.5|153703.5|5
1650574070000|2022-04-21 20:47:50|153843|153713|153837.5|153707.5|153874.1|153713|153835|153666|6
1650574080000|2022-04-21 20:48:00|153835.4|153705.4|153836.7|153706.7|153837.3|153707.3|153834.9|153704.9|5
1650574090000|2022-04-21 20:48:10|153834.1|153704.1|153814.1|153724.1|153834.1|153724.1|153814.1|153701.6|3
1650574100000|2022-04-21 20:48:20|153814.2|153724.2|153833|153703|153833|153724.5|153813.9|153703|4
1650574110000|2022-04-21 20:48:30|153829.2|153699.2|153813.8|153723.8|153833|153723.8|153813.8|153699.2|4
1650574120000|2022-04-21 20:48:40|153814|153724|153830.9|153700.9|153831.3|153724|153812.5|153699|9
1650574130000|2022-04-21 20:48:50|153832.4|153702.4|153828.9|153698.9|153832.4|153702.4|153828.9|153698.9|4
1650574140000|2022-04-21 20:49:00|153828.8|153698.8|153830.2|153700.2|153830.2|153700.2|153828.8|153698.8|4
1650574150000|2022-04-21 20:49:10|153811.1|153721.1|153811.1|153721.1|153811.1|153721.1|153811.1|153721.1|1
1650574160000|2022-04-21 20:49:20|153874.7|153667|153834.9|153704.9|153874.7|153704.9|153833.4|153667|5
1650574170000|2022-04-21 20:49:30|153835.1|153705.1|153831.9|153701.9|153835.1|153705.1|153828.8|153698.8|5
1650574180000|2022-04-21 20:49:40|153833|153703|153833.1|153703.1|153833.1|153703.1|153833|153703|2
1650574190000|2022-04-21 20:49:50|153831.5|153701.5|153828.8|153698.8|153835.7|153705.7|153828.8|153698.8|4
1650574200000|2022-04-21 20:50:00|153830.8|153700.8|153808.1|153718.1|153834.1|153720.8|153808.1|153700.8|9
1650574210000|2022-04-21 20:50:10|153809.5|153719.5|153829.2|153699.2|153831.8|153719.5|153809.1|153699.2|7
1650574220000|2022-04-21 20:50:20|153830.1|153700.1|153830.1|153700.1|153830.1|153700.1|153830.1|153700.1|1
1650574230000|2022-04-21 20:50:30|153900.1|153643.8|153832.4|153702.4|153900.1|153702.4|153830.1|153643.8|7
1650574240000|2022-04-21 20:50:40|153832.5|153702.5|153832.3|153702.3|153832.5|153702.5|153832.3|153702.3|2
1650574250000|2022-04-21 20:50:50|153833.9|153703.9|153834.1|153704.1|153834.1|153704.1|153833.9|153703.9|2
1650574260000|2022-04-21 20:51:00|153833.6|153703.6|153833.6|153703.6|153834.1|153704.1|153832.4|153702.4|7
1650574270000|2022-04-21 20:51:10|153832.1|153702.1|153833.9|153703.9|153833.9|153703.9|153832.1|153702.1|3
1650574280000|2022-04-21 20:51:20|153834.1|153704.1|153831|153701|153834.1|153704.1|153830.6|153700.6|3
1650574290000|2022-04-21 20:51:30|153811.3|153721.3|153811.3|153721.3|153811.3|153721.3|153811.3|153721.3|1
1650574300000|2022-04-21 20:51:40|153831|153701|153833|153703|153833.4|153703.4|153831|153701|4
1650574310000|2022-04-21 20:51:50|153832.9|153702.9|153832.5|153702.5|153833.8|153703.8|153832.5|153702.5|3
1650574320000|2022-04-21 20:52:00|153880.6|153660.4|153872.7|153742.7|153880.6|153757.7|153807.8|153660.4|11
1650574330000|2022-04-21 20:52:10|153878.1|153748.1|153841.4|153711.4|153878.1|153764.8|153840.6|153710.6|17
1650574340000|2022-04-21 20:52:20|153842.1|153712.1|153840.6|153710.6|153844.8|153714.8|153840.6|153710.6|9
1650574350000|2022-04-21 20:52:30|153841.7|153711.7|153842.9|153712.9|153843|153713|153841.6|153711.6|7
1650574360000|2022-04-21 20:52:40|153841.6|153711.6|153842.6|153712.6|153843|153713|153841.6|153711.6|4
1650574370000|2022-04-21 20:52:50|153843|153713|153821.4|153731.4|153843.2|153731.4|153821.4|153713|3
1650574380000|2022-04-21 20:53:00|153821|153731|153821.8|153731.8|153821.8|153731.8|153821|153731|3
1650574390000|2022-04-21 20:53:10|153838.6|153708.6|153838.5|153708.5|153838.8|153708.8|153837|153707|4
1650574400000|2022-04-21 20:53:20|153822.1|153732.1|153844.2|153714.2|153846.6|153733.3|153822.1|153714.2|5
1650574410000|2022-04-21 20:53:30|153845.7|153715.7|153846.6|153716.6|153846.6|153716.6|153845.7|153715.7|3
1650574420000|2022-04-21 20:53:40|153845.9|153715.9|153908.7|153663.9|153908.7|153731.8|153821.8|153663.9|4
1650574430000|2022-04-21 20:53:50|153910.1|153664.2|153846.3|153716.3|153910.1|153716.3|153843.4|153664.2|4
1650574440000|2022-04-21 20:54:00|153845.2|153715.2|153844.4|153714.4|153845.5|153715.5|153841.7|153711.7|16
1650574450000|2022-04-21 20:54:10|153844.5|153714.5|153845|153715|153845|153715|153843.3|153713.3|6
1650574460000|2022-04-21 20:54:20|153844.1|153714.1|153845.6|153715.6|153845.6|153715.6|153844.1|153714.1|2
1650574470000|2022-04-21 20:54:30|153844.4|153714.4|153845.1|153715.1|153845.2|153715.2|153844.3|153714.3|5
1650574480000|2022-04-21 20:54:40|153847|153717|153848|153718|153848|153718|153844|153714|3
1650574490000|2022-04-21 20:54:50|153886.8|153680.8|153898.9|153682|153898.9|153682|153886.8|153680.8|3
1650574500000|2022-04-21 20:55:00|153846.8|153716.8|153907.9|153661.9|153907.9|153721.2|153841.1|153661.9|12
1650574510000|2022-04-21 20:55:10|153919.5|153665.9|153876.2|153746.2|153919.5|153746.2|153843|153665.9|26
1650574520000|2022-04-21 20:55:20|153879|153749|153897.8|153767.8|153970.7|153770.3|153867.6|153721.2|33
1650574530000|2022-04-21 20:55:30|153899.1|153769.1|153905.4|153775.4|153935.9|153775.4|153887.8|153716.2|21
1650574540000|2022-04-21 20:55:40|153907.7|153777.7|153909.1|153779.1|153911.6|153781.6|153905.5|153775.5|5
1650574550000|2022-04-21 20:55:50|153888.7|153758.7|153899.8|153769.8|153899.8|153769.8|153888.7|153758.7|4
1650574560000|2022-04-21 20:56:00|153903.5|153773.5|153902.7|153772.7|153903.5|153773.5|153900.5|153770.5|8
1650574570000|2022-04-21 20:56:10|153902.5|153772.5|153915.1|153785.1|153916|153786|153902.5|153772.5|4
1650574580000|2022-04-21 20:56:20|153905.2|153775.2|153903.3|153773.3|153905.2|153775.2|153892.6|153762.6|10
1650574590000|2022-04-21 20:56:30|153905.7|153775.7|153905.1|153775.1|153905.7|153775.7|153904|153774|6
1650574600000|2022-04-21 20:56:40|153905.2|153775.2|153898|153768|153916.1|153786.1|153895.4|153765.4|5
1650574610000|2022-04-21 20:56:50|153898.4|153768.4|153895.2|153765.2|153898.4|153768.4|153886.7|153756.7|6
1650574620000|2022-04-21 20:57:00|153898.7|153768.7|153953.9|153674.3|153968.8|153769.9|153876.1|153651.9|21
1650574630000|2022-04-21 20:57:10|153943.5|153688.3|153920.8|153703.6|153960.3|153723.8|153920.8|153677.4|32
1650574640000|2022-04-21 20:57:20|153926.8|153702|153927.1|153717.1|153929.9|153720.1|153919.1|153698.7|40
1650574650000|2022-04-21 20:57:30|153923.1|153703.3|153920.3|153715.2|153937.2|153763.2|153881.5|153688.3|40
1650574660000|2022-04-21 20:57:40|153886.8|153756.8|153939.5|153712.2|153939.5|153758.2|153885.6|153689.3|27
1650574670000|2022-04-21 20:57:50|153888.8|153758.8|153888|153758|153948.8|153762.4|153887.9|153704.9|9
1650574680000|2022-04-21 20:58:00|153941.5|153693.8|153886.1|153756.1|153952.4|153756.1|153886.1|153688.8|11
1650574690000|2022-04-21 20:58:10|153934.1|153706.7|153889.1|153759.1|153944.9|153759.1|153888.5|153699.4|7
1650574700000|2022-04-21 20:58:20|153888.8|153758.8|153887.5|153757.5|153891.5|153761.5|153887.5|153757.5|6
1650574710000|2022-04-21 20:58:30|153887.3|153757.3|153919.3|153702.3|153942.6|153757.3|153887.3|153680.5|16
1650574720000|2022-04-21 20:58:40|153925.4|153698.7|153923.9|153699.4|153935.5|153708|153915.4|153692|7
1650574730000|2022-04-21 20:58:50|153925.3|153702.2|153926.6|153694.7|153939.8|153708.3|153914.1|153678|8
1650574740000|2022-04-21 20:59:00|153943.9|153678.8|153938.3|153682.2|153945.5|153694.8|153916.7|153673.8|18
1650574750000|2022-04-21 20:59:10|153938.7|153681.7|153945.1|153675.1|153959.7|153681.7|153938.7|153664.7|11
1650574760000|2022-04-21 20:59:20|153941.1|153678.4|153927.5|153699.3|153955.8|153699.9|153926.2|153667|13
1650574770000|2022-04-21 20:59:30|153880.4|153750.4|153880.1|153750.1|153880.4|153750.4|153879.7|153749.7|8
1650574780000|2022-04-21 20:59:40|153880|153750|153880.4|153750.4|153880.4|153750.4|153879.7|153749.7|4
1650574790000|2022-04-21 20:59:50|153878.3|153748.3|153909.2|153779.2|153909.2|153779.2|153874.6|153744.6|6
1650574800000|2022-04-21 21:00:00|154018|153740.3|154051.7|153746.6|154077.3|153750.6|153938.7|153721.8|9
1650574810000|2022-04-21 21:00:10|154054.3|153834.3|154176.3|153834.3|154176.3|153834.3|154054.3|153830.9|4
1650574820000|2022-04-21 21:00:20|154136.7|153794.7|154136.7|153794.7|154136.7|153794.7|154136.7|153794.7|1
1650574830000|2022-04-21 21:00:30|154107.8|153765.8|154030.1|153731.4|154107.8|153765.8|154030.1|153731.4|6
1650574840000|2022-04-21 21:00:40|154029.2|153736.8|154021|153736.8|154029.2|153736.8|154021|153736.8|7
1650574850000|2022-04-21 21:00:50|154020.3|153732.2|154020.2|153732.2|154021|153732.2|154017.8|153732.2|7
1650574860000|2022-04-21 21:01:00|154020.8|153731.4|154014.1|153713.3|154020.8|153731.4|154014.1|153713.3|5
1650574870000|2022-04-21 21:01:10|154013.5|153712.6|154019.1|153712.6|154019.7|153712.6|154012.9|153712.6|4
1650574880000|2022-04-21 21:01:20|154018.5|153715.4|154029.8|153691.7|154030.5|153715.4|154013.4|153691.7|5
1650574890000|2022-04-21 21:01:30|154028|153697|154027.3|153697|154028|153697|154027.3|153697|2
1650574900000|2022-04-21 21:01:40|154026.6|153699.7|153995.8|153721.5|154026.6|153721.5|153995.8|153699.7|4
1650574910000|2022-04-21 21:01:50|153994.4|153720.2|153985.2|153679.3|153994.4|153720.2|153985.2|153679.3|5
1650574920000|2022-04-21 21:02:00|153968.9|153691.7|153957.1|153704.2|153968.9|153704.2|153957.1|153688.4|4
1650574930000|2022-04-21 21:02:10|153956.2|153712.9|153945.3|153712.9|153956.2|153712.9|153945.3|153712.9|3
1650574940000|2022-04-21 21:02:20|153944.4|153673.5|153960.9|153675.1|153963.1|153675.1|153944.4|153673.5|17
1650574950000|2022-04-21 21:02:30|153960.8|153675.2|153940.1|153691.5|153960.8|153696.4|153937.9|153675.2|32
1650574960000|2022-04-21 21:02:40|153940|153691.6|153935.9|153694|153940|153697.9|153935.5|153691.6|33
1650574970000|2022-04-21 21:02:50|153935.8|153694.1|153934|153696|153935.8|153696|153934|153694.1|29
1650574980000|2022-04-21 21:03:00|153933.9|153696.1|153938.8|153687.5|153939.7|153696.7|153932.5|153686.7|26
1650574990000|2022-04-21 21:03:10|153938.7|153687.6|153937.7|153688.4|153940.5|153688.4|153937.7|153685.9|20
1650575000000|2022-04-21 21:03:20|153937.6|153688.5|153936.7|153689.3|153937.6|153689.3|153936.7|153688.5|19
1650575010000|2022-04-21 21:03:30|153936.6|153689.4|153936|153690.1|153936.6|153690.1|153936|153689.4|15
1650575020000|2022-04-21 21:03:40|153935.9|153690.2|153934.7|153690.7|153935.9|153690.7|153934.7|153690.2|13
1650575030000|2022-04-21 21:03:50|153934.6|153690.8|153931.5|153694.5|153934.6|153694.5|153931.5|153690.8|11
1650575040000|2022-04-21 21:04:00|153931.4|153694.6|153960.5|153667.4|153961|153694.6|153931.4|153667|11
1650575050000|2022-04-21 21:04:10|153960.4|153667.5|153960|153667.7|153960.4|153667.7|153960|153667.5|8
1650575060000|2022-04-21 21:04:20|153959.9|153667.8|153971.8|153629.8|153975.6|153668|153959.7|153629.7|10
1650575070000|2022-04-21 21:04:30|153975.5|153637.7|153981|153663.3|153981|153663.3|153975.3|153637.7|7
1650575080000|2022-04-21 21:04:40|153987.9|153653.1|153987.9|153653.1|153987.9|153653.1|153987.9|153653.1|1
1650575090000|2022-04-21 21:04:50|153987.8|153653.4|153983.7|153657.8|153987.8|153657.8|153983.7|153653.4|2
1650575100000|2022-04-21 21:05:00|153970.5|153674.8|153967.5|153654.2|153970.5|153674.8|153967.5|153654|5
1650575110000|2022-04-21 21:05:10|153967.4|153654.9|153967.3|153654.3|153968.2|153654.9|153967.3|153654.2|5
1650575120000|2022-04-21 21:05:20|153966.6|153651.9|153966.7|153652.2|153966.7|153652.2|153966.5|153651.9|4
1650575130000|2022-04-21 21:05:30|153966.6|153654.6|153967.4|153654.7|153967.4|153654.7|153966.6|153654.6|3
1650575140000|2022-04-21 21:05:40|153967.3||153967.3||153967.3||153967.3||1
1650575150000|2022-04-21 21:05:50|153966.6|153654.1|153966.5|153654.1|153966.6|153654.1|153966.5|153654.1|2
1650575160000|2022-04-21 21:06:00|153964.8|153654.7|153964.8|153654.7|153964.8|153654.7|153964.8|153654.7|1
1650575170000|2022-04-21 21:06:10|153965.9|153655.2|153985.6|153643.6|153985.6|153655.2|153965.9|153642.5|4
1650575180000|2022-04-21 21:06:20|153985.7|153643.7|153984.8|153642.8|153985.7|153654.7|153966.4|153642.6|6
1650575200000|2022-04-21 21:06:40|153982.6|153640.6|153982.5|153640.5|153982.6|153640.6|153982.5|153640.5|2
1650575210000|2022-04-21 21:06:50|153972.1|153630.1|153972.4|153652.5|153972.4|153652.5|153972.1|153630.1|2
1650575220000|2022-04-21 21:07:00|153971.8|153652.1|153976.8|153634.8|153978.2|153652.1|153971.8|153634.8|5
1650575230000|2022-04-21 21:07:10|153975.6|153633.6|153979.3|153640.9|153979.3|153640.9|153975.6|153633.6|3
1650575240000|2022-04-21 21:07:20|153982.2|153640.2|153982.2|153640.2|153982.2|153640.2|153982.2|153640.2|1
1650575250000|2022-04-21 21:07:30|153978.5|153636.5|153978.5|153636.5|153978.5|153636.5|153978.5|153636.5|1
1650575260000|2022-04-21 21:07:40|153977.1|153635.1|153969.9|153650.4|153977.1|153650.4|153969.9|153635.1|2
1650575270000|2022-04-21 21:07:50|153971.1|153655.5|153971.1|153655.5|153971.1|153655.5|153971.1|153655.5|1
1650575280000|2022-04-21 21:08:00|153969.6|153660.2|153968.5|153654.5|153969.6|153660.2|153968.5|153654.5|2
1650575290000|2022-04-21 21:08:10|153974.1|153644.3|153963.1|153654|153974.1|153654|153963.1|153644.3|2
1650575300000|2022-04-21 21:08:20|153960|153656.5|153960|153656.5|153960|153656.5|153960|153656.5|1
1650575310000|2022-04-21 21:08:30|153964.3|153644.9|153964.3|153644.9|153964.3|153644.9|153964.3|153644.9|1
1650575320000|2022-04-21 21:08:40|153962.5|153648.7|153962.5|153648.7|153962.5|153648.7|153962.5|153648.7|1
1650575330000|2022-04-21 21:08:50|153959.9|153649.8|153959.9|153649.8|153959.9|153649.8|153959.9|153649.8|1
1650575340000|2022-04-21 21:09:00|153960.1|153650.1|153966.3|153636.8|153966.3|153652.6|153959.9|153636.8|3
1650575350000|2022-04-21 21:09:10|153973.7|153631.7|153928.3|153693.2|153973.7|153736.2|153849.1|153631.7|27
1650575360000|2022-04-21 21:09:20|153928.5|153693|153925.3|153690.6|153931.2|153697.4|153922.9|153690.3|34
1650575370000|2022-04-21 21:09:30|153925.4|153690.5|153909.9|153696.2|153929.8|153697.6|153909.8|153688.7|34
1650575380000|2022-04-21 21:09:40|153910|153696.1|153973.3|153662.4|153975|153696.1|153905.9|153662.4|32
1650575390000|2022-04-21 21:09:50|153973.4|153662.3|153937|153674.8|153973.7|153690.3|153934.8|153661.9|9
1650575400000|2022-04-21 21:10:00|154000.8|153658.8|154012.3|153670.3|154012.3|153670.3|153988.6|153646.6|17
1650575410000|2022-04-21 21:10:10|153997.4|153655.4|153997.1|153655.1|154003.5|153661.5|153987.5|153645.5|11
1650575420000|2022-04-21 21:10:20|153997.9|153655.9|153999|153657|154000.8|153658.8|153991.2|153649.2|7
1650575430000|2022-04-21 21:10:30|153988.7|153646.7|153962.3|153620.3|153988.7|153646.7|153948.2|153606.2|16
1650575440000|2022-04-21 21:10:40|153959.5|153617.5|153962.3|153620.3|153962.4|153620.4|153959.5|153617.5|7
1650575450000|2022-04-21 21:10:50|153962.4|153620.4|153969.3|153627.3|153974.2|153632.2|153962.3|153620.3|16
1650575460000|2022-04-21 21:11:00|153967.9|153625.9|153959.2|153617.2|153969.3|153627.3|153959.2|153617.2|3
1650575470000|2022-04-21 21:11:10|153986.4|153644.4|153972.1|153630.1|153986.4|153644.4|153966.7|153624.7|13
1650575480000|2022-04-21 21:11:20|153972.2|153630.2|153951.5|153609.5|153972.2|153630.2|153951.5|153609.5|10
1650575490000|2022-04-21 21:11:30|153947.9|153605.9|153959.7|153617.7|153962.6|153622.1|153945.1|153603.1|16
1650575500000|2022-04-21 21:11:40|153959.1|153617.1|153956.6|153614.6|153959.2|153617.2|153954.5|153612.5|17
1650575510000|2022-04-21 21:11:50|153957.8|153615.8|153959|153617|153967.3|153625.3|153956.8|153614.8|18
1650575520000|2022-04-21 21:12:00|153959.1|153617.1|153971.3|153629.3|153971.3|153629.3|153952.4|153610.4|17
1650575530000|2022-04-21 21:12:10|153971.2|153629.2|153961.5|153619.5|153971.3|153629.3|153959.5|153617.5|18
1650575540000|2022-04-21 21:12:20|153962.5|153620.5|153941.2|153599.2|153962.6|153620.6|153927.2|153585.2|12
1650575550000|2022-04-21 21:12:30|153945.3|153603.3|153951.1|153609.1|153954.6|153612.6|153941.2|153599.2|16
1650575560000|2022-04-21 21:12:40|153952.7|153610.7|153924.3|153582.3|153953.6|153611.6|153924.3|153582.3|16
1650575570000|2022-04-21 21:12:50|153928.9|153586.9|153947.4|153605.4|153947.4|153615.6|153928.9|153586.9|14
1650575580000|2022-04-21 21:13:00|153946.3|153604.3|153950.1|153608.1|153955.3|153613.3|153946.3|153604.3|17
1650575590000|2022-04-21 21:13:10|153951.5|153609.5|153956.4|153614.4|153957.6|153624.1|153948.3|153606.3|15
1650575600000|2022-04-21 21:13:20|153952.3|153610.3|153929.6|153587.6|153955.2|153613.2|153920.6|153578.6|10
1650575610000|2022-04-21 21:13:30|153934.2|153592.2|153955.8|153618.1|153955.8|153633.1|153934.2|153592.2|10
1650575620000|2022-04-21 21:13:40|153955.7|153617|153948.6|153606.6|153955.7|153617|153947.4|153605.4|13
1650575630000|2022-04-21 21:13:50|153950.2|153608.2|153953.8|153611.8|153956.3|153614.3|153935.7|153593.7|8
1650575640000|2022-04-21 21:14:00|153950.9|153608.9|153938.6|153596.6|153950.9|153608.9|153931.1|153589.1|7
1650575650000|2022-04-21 21:14:10|153938.5|153596.5|153950.5|153612.1|153950.5|153616.5|153938.5|153596.5|5
1650575660000|2022-04-21 21:14:20|153947|153605|153951.7|153609.7|153955.9|153613.9|153947|153605|3
1650575670000|2022-04-21 21:14:30|153953.7|153611.7|153942.1|153600.1|153953.7|153611.7|153942.1|153600.1|4
1650575680000|2022-04-21 21:14:40|153939|153597|153958|153616|153965.9|153641.8|153937.9|153595.9|5
1650575690000|2022-04-21 21:14:50|153951.2|153609.2|153949.2|153607.2|153951.2|153609.2|153949.2|153607.2|3
1650575700000|2022-04-21 21:15:00|153921.7|153579.7|153945.6|153605.9|153945.6|153642|153921.7|153579.7|4
1650575710000|2022-04-21 21:15:10|153941.4|153599.4|153953.4|153611.4|153953.4|153611.4|153941.4|153599.4|3
1650575720000|2022-04-21 21:15:20|153956.9|153614.9|153946.5|153643|153956.9|153643|153946.5|153611.4|3
1650575730000|2022-04-21 21:15:30|153962.8|153620.8|153945.5|153603.5|153962.8|153620.8|153945.5|153603.5|5
1650575740000|2022-04-21 21:15:40|153947.4|153605.4|153934.5|153592.5|153947.4|153605.4|153934.5|153592.5|3
1650575750000|2022-04-21 21:15:50|153934.3|153592.3|153962.2|153620.2|153964.7|153622.7|153934.1|153592.1|5
1650575760000|2022-04-21 21:16:00|153953.5|153621.8|153953.4|153611.4|153955.5|153621.8|153952.6|153610.6|4
1650575770000|2022-04-21 21:16:10|153954.9|153612.9|153920.7|153578.7|153954.9|153612.9|153912.7|153570.7|6
1650575780000|2022-04-21 21:16:20|153922|153580|153950.6|153608.6|153953.6|153611.6|153922|153580|7
1650575790000|2022-04-21 21:16:30|153944.6|153602.6|153948.3|153606.3|153950.5|153608.5|153944.2|153602.2|5
1650575800000|2022-04-21 21:16:40|153950.5|153608.5|153935.3|153593.3|153950.5|153608.5|153934.9|153592.9|3
1650575810000|2022-04-21 21:16:50|153934.1|153592.1|153940.8|153665.7|153940.8|153665.7|153934.1|153592.1|3
1650575820000|2022-04-21 21:17:00|153958.1|153616.1|153928.1|153586.1|153958.1|153637.7|153917.2|153575.2|16
1650575830000|2022-04-21 21:17:10|153927.2|153585.2|153947.4|153624.2|153951.2|153644.5|153926.7|153584.7|11
1650575840000|2022-04-21 21:17:20|153949.8|153624.3|153947.2|153605.2|153952.4|153624.3|153945.6|153603.6|14
1650575850000|2022-04-21 21:17:30|153946.6|153604.6|153929|153587|153946.6|153604.6|153912|153570|11
1650575860000|2022-04-21 21:17:40|153928.1|153586.1|153947.6|153605.6|153947.6|153605.6|153927.6|153585.6|9
1650575870000|2022-04-21 21:17:50|153942.9|153600.9|153947.2|153605.2|153952.5|153610.5|153942.6|153600.6|7
1650575880000|2022-04-21 21:18:00|153941|153599|153940.3|153598.3|153941|153599|153939.3|153597.3|9
1650575890000|2022-04-21 21:18:10|153940.6|153598.6|153951.9|153614|153954.8|153649.8|153938.5|153596.5|11
1650575900000|2022-04-21 21:18:20|153949.4|153609.3|153939.9|153597.9|153949.4|153613.8|153938.8|153596.8|8
1650575910000|2022-04-21 21:18:30|153940.3|153598.3|153919.9|153577.9|153940.3|153598.3|153911.3|153569.3|7
1650575920000|2022-04-21 21:18:40|153918.6|153576.6|153934.4|153627.5|153934.4|153627.5|153918.6|153576.6|6
1650575930000|2022-04-21 21:18:50|153933.1|153616.3|153952.3|153610.3|153953.4|153616.3|153933.1|153599.8|6
1650575940000|2022-04-21 21:19:00|153949.8|153611.2|153959.7|153617.7|153959.7|153664.9|153929.7|153600.6|6
1650575950000|2022-04-21 21:19:10|153937.6|153595.6|153942.2|153600.2|153942.7|153600.7|153937.6|153595.6|3
1650575960000|2022-04-21 21:19:20|153941.9|153599.9|153964|153622|153964|153622|153939|153597|5
1650575970000|2022-04-21 21:19:30|153956.2|153614.2|153947.7|153605.7|153956.2|153614.2|153947.7|153605.7|4
1650575980000|2022-04-21 21:19:40|153941.9|153599.9|153948.7|153621.7|153948.7|153670.2|153938.7|153599.9|4
1650575990000|2022-04-21 21:19:50|153941.2|153599.2|153941.2|153599.2|153941.2|153599.2|153941.2|153599.2|1
1650576000000|2022-04-21 21:20:00|153937.6|153595.6|153941.2|153599.2|153941.2|153599.2|153937.6|153595.6|2
1650576010000|2022-04-21 21:20:10|153941.5|153599.5|153942.9|153600.9|153949|153630.4|153908.4|153566.4|6
1650576020000|2022-04-21 21:20:20|153939|153597|153934.5|153592.5|153939|153597|153932.4|153590.4|4
1650576030000|2022-04-21 21:20:30|153933.1|153591.1|153940.4|153598.4|153940.4|153598.4|153933.1|153591.1|3
1650576040000|2022-04-21 21:20:40|153939.7|153670.6|153944.6|153628.8|153944.6|153670.6|153939.7|153628.8|2
1650576050000|2022-04-21 21:20:50|153950|153626|153942.1|153600.1|153953.1|153626|153942.1|153600.1|4
1650576060000|2022-04-21 21:21:00|153941.5|153599.5|153938|153596|153941.5|153599.5|153936.5|153594.5|5
1650576070000|2022-04-21 21:21:10|153938.4|153596.4|153955|153613|153955|153613|153934.1|153592.1|7
1650576080000|2022-04-21 21:21:20|153951.8|153609.8|153945|153603|153951.8|153609.8|153945|153603|4
1650576090000|2022-04-21 21:21:30|153946.4|153604.4|153958.3|153626.2|153958.3|153661.6|153942|153604.4|4
1650576100000|2022-04-21 21:21:40|153952.5|153638.3|153905.4|153563.4|153959.8|153638.3|153905.4|153563.4|5
1650576110000|2022-04-21 21:21:50|153916.2|153574.2|153915.2|153573.2|153916.2|153574.2|153898.9|153556.9|4
1650576120000|2022-04-21 21:22:00|153914.1|153572.1|153967.9|153630.8|153967.9|153630.8|153912.4|153570.4|3
1650576130000|2022-04-21 21:22:10|153958.5|153616.5|153957.6|153615.6|153958.5|153616.5|153955.3|153613.3|4
1650576140000|2022-04-21 21:22:20|153954.6|153612.6|153922.4|153650.4|153954.6|153650.4|153908.9|153566.9|6
1650576150000|2022-04-21 21:22:30|153959.4|153617.4|153895.8|153553.8|153960|153618|153895.8|153553.8|5
1650576160000|2022-04-21 21:22:40|153910|153568|153915|153573|153915|153573|153884.1|153542.1|6
1650576170000|2022-04-21 21:22:50|153912.4|153570.4|153942.1|153621.7|153942.1|153621.7|153902.9|153560.9|7
1650576180000|2022-04-21 21:23:00|153960.5|153618.5|153954.1|153612.1|153960.5|153618.5|153950.1|153608.1|4
1650576190000|2022-04-21 21:23:10|153955.9|153613.9|153952.5|153610.5|153955.9|153613.9|153951.1|153609.1|3
1650576200000|2022-04-21 21:23:20|153937.6|153595.6|153923.2|153631|153939.4|153631|153890.9|153548.9|5
1650576210000|2022-04-21 21:23:30|153940.9|153609.8|153907.4|153565.4|153940.9|153609.8|153907.4|153565.4|5
1650576220000|2022-04-21 21:23:40|153918.3|153576.3|153905.5|153563.5|153966.8|153650.6|153905|153563|7
1650576230000|2022-04-21 21:23:50|153908.3|153566.3|153902.6|153560.6|153908.3|153566.3|153902.6|153560.6|2
1650576240000|2022-04-21 21:24:00|153912.7|153570.7|153932.2|153590.2|153932.7|153590.7|153912.7|153570.7|3
1650576250000|2022-04-21 21:24:10|153932|153590|153951.4|153630.7|153951.4|153646.3|153932|153590|5
1650576260000|2022-04-21 21:24:20|153953.6|153611.6|153903|153561|153953.9|153611.9|153903|153561|3
1650576270000|2022-04-21 21:24:30|153911|153569|153952.1|153625.5|153952.1|153655.3|153911|153569|6
1650576280000|2022-04-21 21:24:40|153954.3|153612.3|153946.4|153604.4|153954.3|153612.3|153944.9|153602.9|5
1650576290000|2022-04-21 21:24:50|153948.2|153606.2|153945.1|153603.1|153948.2|153606.2|153945.1|153603.1|2
1650576300000|2022-04-21 21:25:00|153932.7|153590.7|153960|153618|153966.8|153629.6|153932.7|153590.7|3
1650576310000|2022-04-21 21:25:10|153943|153652.9|153932.2|153590.2|153943|153652.9|153932.2|153590.2|2
1650576320000|2022-04-21 21:25:20|153931.7|153589.7|153919.5|153713.2|153931.7|153713.2|153879.8|153537.8|3
1650576330000|2022-04-21 21:25:30|153953.6|153611.6|153931.1|153589.1|153953.6|153611.6|153931.1|153589.1|2
1650576340000|2022-04-21 21:25:40|153933|153591|153965.2|153623.2|153965.2|153635.1|153932.3|153590.3|4
1650576350000|2022-04-21 21:25:50|153966.1|153624.1|153920.8|153578.8|153966.1|153624.1|153920.8|153578.8|6
1650576360000|2022-04-21 21:26:00|153931.6|153589.6|153909.9|153567.9|153931.8|153589.8|153903|153561|4
1650576370000|2022-04-21 21:26:10|153907.8|153565.8|153936.8|153619.8|153936.8|153628.2|153907.8|153565.8|3
1650576380000|2022-04-21 21:26:20|153934.9|153608.2|153947.3|153605.3|153954|153612|153934.9|153605.3|4
1650576390000|2022-04-21 21:26:30|153931|153589|153932.6|153590.6|153932.8|153590.8|153931|153589|5
1650576400000|2022-04-21 21:26:40|153932.2|153590.2|153928.7|153586.7|153932.6|153590.6|153892|153550|4
1650576410000|2022-04-21 21:26:50|153929.7|153587.7|153935.7|153593.7|153935.7|153593.7|153929.7|153587.7|9
1650576420000|2022-04-21 21:27:00|153927.2|153609.6|153927|153585|153936.8|153651.1|153924.1|153585|6
1650576430000|2022-04-21 21:27:10|153933|153591|153934.8|153592.8|153936.2|153594.2|153933|153591|5
1650576440000|2022-04-21 21:27:20|153935.4|153593.4|153942.3|153615|153942.3|153615|153916.7|153574.7|9
1650576450000|2022-04-21 21:27:30|153936.7|153594.7|153947.7|153605.7|153947.7|153605.7|153936.7|153594.7|6
1650576460000|2022-04-21 21:27:40|153945.5|153603.5|153945.4|153603.4|153946.8|153604.8|153944.7|153602.7|6
1650576470000|2022-04-21 21:27:50|153938|153596|153947.8|153636|153947.8|153636|153938|153596|5
1650576480000|2022-04-21 21:28:00|153944.4|153655.1|153938.4|153596.4|153957.5|153655.1|153938.4|153596.4|6
1650576490000|2022-04-21 21:28:10|153937.2|153595.2|153946.9|153621.6|153946.9|153668.9|153935.1|153595.2|4
1650576500000|2022-04-21 21:28:20|153953.5|153611.5|153948.5|153606.5|153953.5|153611.5|153948.5|153606.5|2
1650576510000|2022-04-21 21:28:30|153950.2|153608.2|153909.3|153567.3|153950.2|153608.2|153909.3|153567.3|3
1650576520000|2022-04-21 21:28:40|153913.9|153571.9|153939.9|153597.9|153940.1|153598.1|153908.6|153566.6|7
1650576530000|2022-04-21 21:28:50|153938.2|153596.2|153957.1|153626.6|153957.1|153626.6|153932.4|153590.4|4
1650576540000|2022-04-21 21:29:00|153958|153616|153958|153616|153958|153616|153958|153616|1
1650576550000|2022-04-21 21:29:10|153938.4|153596.4|153947.9|153625.3|153947.9|153656.8|153934.2|153594.3|5
1650576560000|2022-04-21 21:29:20|153934.7|153592.7|153914.5|153572.5|153937.7|153595.7|153914.5|153572.5|4
1650576570000|2022-04-21 21:29:30|153921.5|153579.5|153925.4|153583.4|153925.4|153589.7|153902.5|153575.5|9
1650576580000|2022-04-21 21:29:40|153924.2|153582.2|153949.2|153642|153949.2|153665.3|153923.4|153581.4|4
1650576590000|2022-04-21 21:29:50|153960.1|153618.1|153921.7|153579.7|153960.1|153618.1|153914|153572|4
1650576600000|2022-04-21 21:30:00|153927.2|153585.2|153908.1|153590.5|153934.5|153695.5|153879|153573.3|8
1650576610000|2022-04-21 21:30:10|153924.5|153582.5|153934.7|153592.7|153935.1|153593.1|153924.5|153582.5|8
1650576620000|2022-04-21 21:30:20|153934.8|153592.8|153921.4|153585|153935|153596|153910.9|153568.9|10
1650576630000|2022-04-21 21:30:30|153923.4|153591.1|153940.7|153598.7|153945.2|153603.2|153923.4|153584.3|10
1650576640000|2022-04-21 21:30:40|153941|153599|153918.7|153576.7|153941|153645.3|153904.7|153568.3|11
1650576650000|2022-04-21 21:30:50|153920.9|153578.9|153943.1|153623.7|153943.1|153637.4|153920.9|153578.9|8
1650576660000|2022-04-21 21:31:00|153950.4|153616.4|153917.7|153598|153950.4|153616.4|153898|153580.8|11
1650576670000|2022-04-21 21:31:10|153928|153587.9|153941.4|153613.6|153955.2|153631.5|153928|153587.9|11
1650576680000|2022-04-21 21:31:20|153941.6|153611.9|153928.1|153589.5|153946.5|153615.2|153921.1|153588.5|9
1650576690000|2022-04-21 21:31:30|153930.1|153588.1|153936.4|153594.4|153938|153596|153923.1|153581.1|11
1650576700000|2022-04-21 21:31:40|153936.1|153594.1|153926.7|153584.7|153936.4|153594.4|153920.3|153578.3|6
1650576710000|2022-04-21 21:31:50|153930.8|153588.8|153932.4|153595.1|153934.6|153598.6|153919|153577|8
1650576720000|2022-04-21 21:32:00|153939.5|153597.5|153927.2|153585.2|153939.5|153597.5|153920.3|153578.3|6
1650576730000|2022-04-21 21:32:10|153922|153580|153929.3|153587.3|153929.3|153587.3|153922|153580|7
1650576740000|2022-04-21 21:32:20|153955.3|153622.1|153922.5|153580.5|153957.6|153622.1|153922.5|153580.5|6
1650576750000|2022-04-21 21:32:30|153926.6|153584.6|153935.3|153593.3|153936.2|153594.2|153926.6|153584.6|3
1650576760000|2022-04-21 21:32:40|153934.6|153592.6|153950.4|153616.8|153950.4|153623.3|153930.7|153592.6|4
1650576770000|2022-04-21 21:32:50|153945.8|153624.2|153940.8|153598.8|153952.5|153624.2|153940.8|153598.8|4
1650576780000|2022-04-21 21:33:00|153940.5|153598.5|153944.6|153602.6|153944.6|153681.4|153893.1|153598.5|7
1650576790000|2022-04-21 21:33:10|153945.5|153603.5|153945.5|153603.5|153945.5|153603.5|153945.4|153603.4|3
1650576800000|2022-04-21 21:33:20|153944.5|153602.5|153921.3|153579.3|153954.3|153628.8|153921.3|153579.3|5
1650576810000|2022-04-21 21:33:30|153926|153584|153933.6|153591.6|153933.6|153591.6|153926|153584|4
1650576820000|2022-04-21 21:33:40|153931|153589|153939.5|153597.5|153939.5|153597.5|153931|153589|2
1650576830000|2022-04-21 21:33:50|153936.5|153594.5|153950.2|153608.2|153963.9|153621.9|153936.5|153594.5|5
1650576840000|2022-04-21 21:34:00|153952.5|153610.5|153948.3|153606.3|153952.5|153610.5|153947.6|153605.6|3
1650576850000|2022-04-21 21:34:10|153939.4|153597.4|153952.7|153610.7|153955.8|153627.7|153939.4|153597.4|4
1650576860000|2022-04-21 21:34:20|153951.7|153609.7|153939.5|153597.5|153951.7|153609.7|153939.5|153597.5|2
1650576870000|2022-04-21 21:34:30|153876.2|153746.2|153956.6|153614.6|153956.6|153746.2|153876.2|153614.6|2
1650576880000|2022-04-21 21:34:40|153939.5|153597.5|153939.5|153597.5|153939.5|153597.5|153939.5|153597.5|1
1650576890000|2022-04-21 21:34:50|153938.9|153596.9|153912.1|153570.1|153938.9|153596.9|153882.6|153540.6|4
1650576900000|2022-04-21 21:35:00|153906.5|153564.5|153952.9|153610.9|153952.9|153653.3|153906.5|153564.5|5
1650576910000|2022-04-21 21:35:10|153949.9|153607.9|153950.3|153608.3|153950.3|153608.3|153949.9|153607.9|2
1650576920000|2022-04-21 21:35:20|153936.4|153594.4|153939|153597|153955.6|153629.2|153936.4|153594.4|4
1650576940000|2022-04-21 21:35:40|153936.9|153594.9|153952.9|153610.9|153952.9|153668.4|153930.6|153594.9|3
1650576950000|2022-04-21 21:35:50|153951.7|153609.7|153937.9|153595.9|153951.7|153609.7|153937.9|153595.9|2
1650576960000|2022-04-21 21:36:00|153938.1|153596.1|153937.9|153595.9|153938.1|153596.1|153936.7|153594.7|4
1650576970000|2022-04-21 21:36:10|153938.1|153596.1|153952.8|153610.8|153952.8|153653.6|153937.2|153595.2|4
1650576980000|2022-04-21 21:36:20|153939|153597|153938.2|153596.2|153939|153597|153937.1|153595.1|3
1650576990000|2022-04-21 21:36:30|153938.1|153596.1|153919.8|153577.8|153938.1|153596.1|153888.4|153546.4|6
1650577000000|2022-04-21 21:36:40|153945.4|153612.7|153941.4|153599.4|153945.4|153612.7|153941.4|153599.4|2
1650577010000|2022-04-21 21:36:50|153936.6|153594.6|153947.1|153605.1|153947.1|153605.1|153931.2|153589.2|5
1650577020000|2022-04-21 21:37:00|153948.7|153606.7|153951.2|153609.2|153959.1|153617.1|153947.6|153605.6|5
1650577030000|2022-04-21 21:37:10|153938.1|153596.1|153938.1|153596.1|153938.1|153596.1|153938.1|153596.1|1
1650577050000|2022-04-21 21:37:30|153937|153595|153952.1|153610.1|153959.6|153617.6|153936.5|153594.5|7
1650577060000|2022-04-21 21:37:40|153935.1|153593.1|153935.8|153593.8|153935.8|153593.8|153935.1|153593.1|2
1650577070000|2022-04-21 21:37:50|153936.3|153594.3|153950.7|153608.7|153954.6|153612.6|153936.3|153594.3|5
1650577080000|2022-04-21 21:38:00|153947.9|153605.9|153913.3|153571.3|153947.9|153605.9|153909.5|153567.5|6
1650577090000|2022-04-21 21:38:10|153928.7|153660.7|153930|153588|153939.9|153660.7|153916.1|153574.1|5
1650577100000|2022-04-21 21:38:20|153927.9|153585.9|153930.5|153588.5|153930.5|153588.5|153927.9|153585.9|2
1650577110000|2022-04-21 21:38:30|153929.9|153587.9|153948.7|153606.7|153951.3|153609.3|153929.9|153587.9|5
1650577120000|2022-04-21 21:38:40|153947.8|153605.8|153947.7|153605.7|153947.8|153605.8|153944.8|153602.8|4
1650577130000|2022-04-21 21:38:50|153948|153628.5|153946.6|153624.1|153955.7|153628.5|153946.6|153611.3|4
1650577140000|2022-04-21 21:39:00|153953.3|153611.3|153953.3|153611.3|153953.3|153611.3|153953.3|153611.3|1
1650577150000|2022-04-21 21:39:10|153938.3|153636.8|153922.6|153605.5|153951|153636.8|153890.4|153548.4|12
1650577160000|2022-04-21 21:39:20|153925.4|153589.5|153895.8|153553.8|153925.4|153608|153895.8|153553.8|19
1650577170000|2022-04-21 21:39:30|153906.5|153564.5|153910.6|153568.6|153911|153569|153895.9|153553.9|13
1650577180000|2022-04-21 21:39:40|153915.6|153573.6|153930.7|153588.7|153937.5|153595.5|153915.6|153573.6|4
1650577190000|2022-04-21 21:39:50|153946.6|153625.5|153954.1|153612.1|153954.1|153625.5|153946.6|153612.1|2
1650577200000|2022-04-21 21:40:00|153903.3|153561.3|153892.6|153550.6|153908.7|153566.7|153892.6|153550.6|4
1650577210000|2022-04-21 21:40:10|153905|153629.1|153929.1|153587.1|153933.4|153629.1|153905|153582.9|4
1650577220000|2022-04-21 21:40:20|153930|153588|153929.6|153587.6|153930|153588|153929.6|153587.6|2
1650577230000|2022-04-21 21:40:30|153929.1|153587.1|153937|153595|153937|153595|153929.1|153587.1|3
1650577240000|2022-04-21 21:40:40|153955|153623.6|153952.7|153610.7|153955|153623.6|153952.7|153610.7|4
1650577250000|2022-04-21 21:40:50|153901.7|153559.7|153915.1|153573.1|153915.1|153573.1|153883|153541|5
1650577260000|2022-04-21 21:41:00|153913.2|153571.2|153915.1|153573.1|153919.4|153577.4|153913.2|153571.2|3
1650577270000|2022-04-21 21:41:10|153923.3|153656.2|153935.9|153593.9|153935.9|153656.2|153913.5|153571.5|7
1650577280000|2022-04-21 21:41:20|153936.9|153594.9|153936.9|153594.9|153936.9|153594.9|153936.9|153594.9|1
1650577290000|2022-04-21 21:41:30|153937|153595|153947.5|153605.5|153951.7|153623.2|153937|153595|5
1650577300000|2022-04-21 21:41:40|153938.2|153596.2|153938.2|153596.2|153938.2|153596.2|153938.2|153596.2|1
1650577320000|2022-04-21 21:42:00|153866|153736|153938.2|153596.2|153938.2|153736|153866|153596.2|2
1650577330000|2022-04-21 21:42:10|153935.4|153593.4|153936.6|153594.6|153936.6|153594.6|153935.4|153593.4|2
1650577340000|2022-04-21 21:42:20|153937|153595|153947.8|153605.8|153952|153633.2|153937|153595|4
1650577350000|2022-04-21 21:42:30|153945|153603|153903.7|153561.7|153945|153603|153903.7|153561.7|5
1650577360000|2022-04-21 21:42:40|153895.1|153553.1|153902.2|153560.2|153914.2|153572.2|153894.4|153552.4|5
1650577370000|2022-04-21 21:42:50|153907.2|153666.1|153940.9|153614.1|153946.7|153666.1|153907.2|153604.7|4
1650577380000|2022-04-21 21:43:00|153943.3|153601.3|153942|153600|153943.9|153601.9|153942|153600|3
1650577390000|2022-04-21 21:43:10|153940.1|153598.1|153946.3|153604.3|153949.6|153607.6|153940.1|153598.1|4
1650577400000|2022-04-21 21:43:20|153943|153601|153940.5|153598.5|153943|153601|153940.5|153598.5|2
1650577410000|2022-04-21 21:43:30|153942.2|153600.2|153929.9|153587.9|153942.2|153600.2|153929.9|153587.9|2
1650577420000|2022-04-21 21:43:40|153907.2|153666.1|153944.7|153602.7|153944.7|153666.1|153907.2|153602.7|2
1650577430000|2022-04-21 21:43:50|153929.9|153587.9|153931.1|153589.1|153931.1|153589.1|153929.9|153587.9|2
1650577440000|2022-04-21 21:44:00|153930.8|153588.8|153942.2|153600.2|153944.1|153675.5|153901.5|153588.8|5
1650577450000|2022-04-21 21:44:10|153942.8|153600.8|153941.6|153599.6|153942.8|153600.8|153941.6|153599.6|3
1650577460000|2022-04-21 21:44:20|153941|153599|153905.6|153563.6|153941|153599|153905.6|153563.6|5
1650577470000|2022-04-21 21:44:30|153913.5|153571.5|153944.4|153602.4|153944.4|153660|153912.8|153571.5|5
1650577480000|2022-04-21 21:44:40|153943.3|153611.7|153944.4|153602.4|153944.4|153611.7|153943.3|153602.4|2
1650577490000|2022-04-21 21:44:50|153931.9|153589.9|153899.5|153557.5|153949.5|153617.1|153899.5|153557.5|6
1650577500000|2022-04-21 21:45:00|153918.4|153576.4|153913.4|153571.4|153934.8|153611.1|153899.6|153562.9|20
1650577510000|2022-04-21 21:45:10|153912.7|153570.7|153912.7|153570.7|153916|153574|153910.8|153568.8|18
1650577520000|2022-04-21 21:45:20|153888.7|153546.7|153935|153593|153935|153593|153888.7|153546.7|4
1650577530000|2022-04-21 21:45:30|153955.2|153613.2|153951.9|153609.9|153956.7|153643.6|153945.5|153607.8|5
1650577540000|2022-04-21 21:45:40|153943|153647.6|153949.2|153607.2|153957.2|153647.6|153943|153607.2|5
1650577550000|2022-04-21 21:45:50|153932.2|153590.2|153910.1|153568.1|153932.2|153590.2|153884.5|153542.5|4
1650577560000|2022-04-21 21:46:00|153915.8|153573.8|153933.1|153591.1|153943.7|153601.7|153915.8|153573.8|7
1650577570000|2022-04-21 21:46:10|153929.7|153587.7|153930.4|153588.4|153930.4|153588.4|153929.7|153587.7|4
1650577580000|2022-04-21 21:46:20|153932.5|153590.5|153953.3|153611.3|153955|153625.5|153932.5|153590.5|7
1650577590000|2022-04-21 21:46:30|153951.8|153609.8|153932.4|153590.4|153951.8|153609.8|153932.4|153590.4|2
1650577600000|2022-04-21 21:46:40|153932.8|153590.8|153949.8|153607.8|153949.8|153667.6|153932.8|153590.8|6
1650577610000|2022-04-21 21:46:50|153932.5|153590.5|153878.5|153536.5|153932.5|153590.5|153878.5|153536.5|3
1650577620000|2022-04-21 21:47:00|153893.7|153551.7|153953|153611|153953|153627.5|153893.7|153551.7|5
1650577630000|2022-04-21 21:47:10|153949.5|153607.5|153949.2|153607.2|153949.5|153607.5|153948|153606|4
1650577640000|2022-04-21 21:47:20|153942.8|153647.8|153891.3|153549.3|153957.5|153649.1|153891.3|153549.3|4
1650577650000|2022-04-21 21:47:30|153909.3|153567.3|153890.2|153548.2|153917.8|153575.8|153890.2|153548.2|5
1650577660000|2022-04-21 21:47:40|153935|153593|153929.6|153587.6|153935.7|153593.7|153929.6|153587.6|6
1650577670000|2022-04-21 21:47:50|153948.1|153606.1|153962.4|153620.4|153962.4|153620.4|153945.9|153603.9|8
1650577680000|2022-04-21 21:48:00|153960|153618|153936.9|153619.9|153960|153641.4|153922.8|153582.6|6
1650577690000|2022-04-21 21:48:10|153951.8|153609.8|153956.6|153626.9|153956.6|153635.9|153948.7|153606.7|4
1650577700000|2022-04-21 21:48:20|153954.9|153612.9|153955.1|153626|153955.1|153626|153948.8|153606.8|4
1650577710000|2022-04-21 21:48:30|153950.9|153635.8|153957|153615|153957|153647.7|153942.5|153600.5|7
1650577720000|2022-04-21 21:48:40|153948.1|153606.1|153947.9|153605.9|153948.1|153606.1|153947.9|153605.9|2
1650577730000|2022-04-21 21:48:50|153935.3|153593.3|153934.8|153592.8|153935.3|153593.3|153934.8|153592.8|2
1650577740000|2022-04-21 21:49:00|153934.1|153592.1|153961.3|153619.3|153967.5|153625.5|153933.9|153591.9|4
1650577750000|2022-04-21 21:49:10|153952.8|153610.8|153954.4|153612.4|153955.4|153613.4|153944.5|153602.5|5
1650577760000|2022-04-21 21:49:20|153953.7|153611.7|153878.8|153536.8|153953.7|153611.7|153878.8|153536.8|4
1650577770000|2022-04-21 21:49:30|153904.5|153562.5|153950.5|153608.5|153956.4|153649|153904.5|153562.5|4
1650577780000|2022-04-21 21:49:40|153956.4|153614.4|153947|153605|153956.4|153614.4|153947|153605|3
1650577790000|2022-04-21 21:49:50|153965.1|153623.1|153907.1|153565.1|153965.1|153623.1|153907.1|153565.1|6
1650577800000|2022-04-21 21:50:00|153921.3|153579.3|153940.3|153598.3|153949.9|153607.9|153921.3|153579.3|3
1650577810000|2022-04-21 21:50:10|153939.1|153597.1|153953.6|153631.4|153953.6|153637.2|153935|153593|5
1650577820000|2022-04-21 21:50:20|153935.3|153593.3|153949.1|153607.1|153953.8|153611.8|153935.3|153593.3|5
1650577830000|2022-04-21 21:50:30|153933.8|153591.8|153933.1|153591.1|153957.3|153671.6|153933.1|153591.1|6
1650577840000|2022-04-21 21:50:40|153929.3|153587.3|153897.4|153555.4|153929.3|153587.3|153882.9|153540.9|18
1650577850000|2022-04-21 21:50:50|153883.6|153541.6|153914.6|153572.6|153935.9|153593.9|153883.6|153541.6|19
1650577860000|2022-04-21 21:51:00|153914.5|153572.5|153905.5|153563.5|153925|153583|153905.5|153563.5|7
1650577870000|2022-04-21 21:51:10|153939.1|153616.1|153947.2|153605.2|153953.9|153627.2|153932.5|153599.7|6
1650577880000|2022-04-21 21:51:20|153951.1|153609.1|153946.7|153641.6|153951.1|153641.6|153946.7|153605.2|5
1650577890000|2022-04-21 21:51:30|153951.5|153609.5|153935.5|153593.5|153951.5|153609.5|153934.5|153592.5|4
1650577900000|2022-04-21 21:51:40|153934|153675.6|153960|153618|153960|153675.6|153934|153612.8|5
1650577910000|2022-04-21 21:51:50|153951.7|153609.7|153947.1|153605.1|153951.7|153609.7|153947.1|153605.1|4
1650577920000|2022-04-21 21:52:00|153935|153593|153935.5|153593.5|153936.3|153594.3|153935|153593|4
1650577930000|2022-04-21 21:52:10|153931.5|153672.7|153954.3|153626.3|153954.4|153673|153931.4|153593.5|7
1650577940000|2022-04-21 21:52:20|153948.9|153606.9|153937|153595|153948.9|153606.9|153936.3|153594.3|5
1650577950000|2022-04-21 21:52:30|153936.5|153594.5|153954.7|153612.7|153958.8|153673.1|153931.5|153594.5|4
1650577960000|2022-04-21 21:52:40|153958.8|153616.8|153925.9|153606|153958.8|153616.8|153905.8|153563.8|4
1650577970000|2022-04-21 21:52:50|153936|153594|153953.2|153632.7|153958.7|153668.1|153936|153594|4
1650577980000|2022-04-21 21:53:00|153958.3|153616.3|153957.9|153615.9|153960.8|153628.5|153952.4|153610.4|5
1650577990000|2022-04-21 21:53:10|153956.4|153614.4|153919.7|153577.7|153956.4|153614.4|153889|153547|6
1650578000000|2022-04-21 21:53:20|153947.7|153656.6|153947.2|153605.2|153957.6|153656.6|153944.4|153604.8|10
1650578010000|2022-04-21 21:53:30|153949.5|153607.5|153948.4|153606.4|153950.3|153608.3|153947.8|153605.8|6
1650578020000|2022-04-21 21:53:40|153947.2|153605.2|153942.3|153600.3|153947.2|153605.2|153941.8|153599.8|3
1650578030000|2022-04-21 21:53:50|153941.4|153599.4|153888.3|153635.4|153957.8|153635.4|153888.3|153598.8|10
1650578040000|2022-04-21 21:54:00|153923.6|153607.6|153953.1|153611.1|153954.8|153612.8|153923.6|153595|7
1650578050000|2022-04-21 21:54:10|153951|153609|153957.1|153615.1|153957.1|153615.1|153947.9|153605.9|4
1650578060000|2022-04-21 21:54:20|153952|153610|153915.6|153573.6|153952.8|153610.8|153915.6|153573.6|5
1650578070000|2022-04-21 21:54:30|153937.9|153595.9|153947.3|153605.3|153947.3|153605.3|153937.6|153595.6|10
1650578080000|2022-04-21 21:54:40|153941|153599|153942.8|153613.5|153950.5|153623|153930.5|153598.4|11
1650578090000|2022-04-21 21:54:50|153942.6|153633.6|153946.7|153610.8|153950.6|153633.6|153942.6|153610.8|5
1650578100000|2022-04-21 21:55:00|153956.8|153614.8|153964.3|153622.3|153964.3|153641.8|153956.8|153614.8|3
1650578110000|2022-04-21 21:55:10|153959.3|153617.3|153951.5|153609.5|153959.3|153617.3|153951.5|153609.5|5
1650578120000|2022-04-21 21:55:20|153953.6|153611.6|153933.8|153591.8|153971.5|153629.5|153933.8|153591.8|6
1650578130000|2022-04-21 21:55:30|153935.5|153593.5|153953.9|153611.9|153953.9|153611.9|153935|153593|4
1650578140000|2022-04-21 21:55:40|153940.2|153598.2|153909.4|153567.4|153953.6|153611.6|153909.4|153567.4|8
1650578150000|2022-04-21 21:55:50|153918.2|153576.2|153921|153579|153941.1|153619.7|153918.2|153576.2|5
1650578160000|2022-04-21 21:56:00|153937.6|153595.6|153922.2|153580.2|153938.8|153596.8|153917.9|153575.9|7
1650578170000|2022-04-21 21:56:10|153926.3|153584.3|153956.8|153614.8|153956.8|153614.8|153926.3|153584.3|5
1650578180000|2022-04-21 21:56:20|153953.8|153611.8|153915.7|153573.7|153953.8|153611.8|153915|153573|12
1650578190000|2022-04-21 21:56:30|153918.7|153576.7|153915.3|153573.3|153933.9|153591.9|153912.6|153570.6|20
1650578200000|2022-04-21 21:56:40|153924.3|153582.3|153885.9|153631|153928.8|153647.2|153874.4|153544.5|13
1650578210000|2022-04-21 21:56:50|153914.2|153615.2|153917.4|153585.6|153917.5|153619.5|153900.8|153573.2|6
1650578220000|2022-04-21 21:57:00|153925.3|153583.3|153937.8|153595.8|153948.1|153625.2|153924.4|153583.3|7
1650578230000|2022-04-21 21:57:10|153933.4|153591.4|153920.5|153607.1|153934.1|153621.2|153904.5|153591.4|8
1650578240000|2022-04-21 21:57:20|153919.5|153610.1|153931.4|153589.4|153939.7|153610.1|153919.5|153587.2|7
1650578250000|2022-04-21 21:57:30|153933.6|153591.6|153936.2|153594.2|153936.9|153594.9|153933.5|153591.5|7
1650578260000|2022-04-21 21:57:40|153936.3|153594.3|153937.1|153618.4|153937.1|153618.4|153918.2|153576.2|8
1650578270000|2022-04-21 21:57:50|153936.8|153611|153945.2|153603.2|153947.8|153611|153933.7|153598.3|7
1650578280000|2022-04-21 21:58:00|153954.6|153612.6|153947.7|153605.7|153957.1|153615.1|153947.6|153605.6|9
1650578290000|2022-04-21 21:58:10|153946.3|153604.3|153940.1|153598.1|153946.3|153604.3|153920.9|153578.9|5
1650578300000|2022-04-21 21:58:20|153934.6|153592.6|153923.4|153604.4|153939.3|153604.4|153923.4|153592.6|6
1650578310000|2022-04-21 21:58:30|153912.7|153635.1|153926.6|153624.6|153931|153649.2|153912.7|153621|6
1650578320000|2022-04-21 21:58:40|153924.3|153629.6|153941.4|153599.4|153941.4|153629.6|153923.9|153599.4|4
1650578330000|2022-04-21 21:58:50|153929.5|153652.9|153929.5|153587.5|153943|153652.9|153920.4|153578.4|7
1650578340000|2022-04-21 21:59:00|153919.3|153577.3|153951.5|153609.5|153951.5|153629.4|153919.3|153577.3|4
1650578350000|2022-04-21 21:59:10|153948.4|153606.4|153930.5|153588.5|153950.8|153608.8|153906.8|153564.8|6
1650578360000|2022-04-21 21:59:20|153928.7|153586.7|153918.7|153576.7|153928.7|153586.7|153918.7|153576.7|2
1650578370000|2022-04-21 21:59:30|153931.5|153651.4|153948.1|153606.1|153950.6|153651.4|153931.5|153606.1|5
1650578380000|2022-04-21 21:59:40|153947|153605|153945.9|153603.9|153949.6|153607.6|153945.9|153603.9|4
1650578390000|2022-04-21 21:59:50|153936.9|153594.9|153935.9|153593.9|153937.3|153595.3|153935.9|153593.9|3
1650578400000|2022-04-21 22:00:00|153961.5|153619.5|153936.3|153594.3|153961.5|153619.5|153924.9|153582.9|17
1650578410000|2022-04-21 22:00:10|153939.2|153597.2|153938.6|153596.6|153947.4|153605.4|153927.4|153585.4|15
1650578420000|2022-04-21 22:00:20|153909.4|153567.4|153910.1|153583.9|153920.6|153583.9|153905.6|153563.6|15
1650578430000|2022-04-21 22:00:30|153915.7|153581.3|153912.3|153570.3|153923.7|153581.7|153912.3|153570.3|9
1650578440000|2022-04-21 22:00:40|153915.6|153573.6|153922.6|153580.6|153924.2|153582.2|153915.6|153573.6|10
1650578450000|2022-04-21 22:00:50|153922.7|153580.7|153933.2|153591.2|153933.2|153591.2|153922.7|153580.7|5
1650578460000|2022-04-21 22:01:00|153924.8|153582.8|153925.7|153583.7|153926.3|153584.3|153919.4|153577.4|16
1650578470000|2022-04-21 22:01:10|153913.2|153601.3|153884.4|153609.3|153915.5|153611.2|153884.4|153573.7|7
1650578480000|2022-04-21 22:01:20|153897.5|153597.9|153870.3|153620|153919.5|153620|153870.3|153586.3|5
1650578490000|2022-04-21 22:01:30|153887.3|153611.6|153923.8|153581.8|153923.8|153622.8|153872.5|153580.9|9
1650578500000|2022-04-21 22:01:40|153915.8|153586|153871.9|153596.6|153918.4|153622|153871.9|153568.9|14
1650578510000|2022-04-21 22:01:50|153913|153571|153903.2|153601.6|153916.6|153618.6|153875.8|153571|18
1650578520000|2022-04-21 22:02:00|153913.8|153588.8|153908.3|153566.3|153928.7|153596.5|153902.6|153560.6|13
1650578530000|2022-04-21 22:02:10|153899.5|153557.5|153908.4|153566.4|153919.6|153577.6|153899.5|153557.5|20
1650578540000|2022-04-21 22:02:20|153908.9|153566.9|153913.7|153571.7|153914.6|153572.6|153908.4|153566.4|17
1650578550000|2022-04-21 22:02:30|153919.7|153577.7|153915.7|153573.7|153930.4|153589.7|153915.6|153573.7|7
1650578560000|2022-04-21 22:02:40|153919.3|153577.3|153923.5|153581.5|153924.4|153582.4|153919.3|153577.3|6
1650578570000|2022-04-21 22:02:50|153921.6|153579.6|153901.7|153603.3|153921.6|153603.3|153901.7|153570.2|6
1650578580000|2022-04-21 22:03:00|153923.3|153581.3|153897.7|153555.7|153939|153603.2|153897.7|153555.7|6
1650578590000|2022-04-21 22:03:10|153921.6|153579.6|153936.8|153594.8|153946.5|153606.7|153895.6|153579.6|6
1650578600000|2022-04-21 22:03:20|153937|153595|153936.2|153594.2|153937|153595|153936.2|153594.2|2
1650578610000|2022-04-21 22:03:30|153935.8|153593.8|153911.1|153569.1|153935.8|153593.8|153897.9|153555.9|7
1650578620000|2022-04-21 22:03:40|153913.4|153571.4|153919.9|153577.9|153922.2|153580.2|153913.4|153571.4|3
1650578630000|2022-04-21 22:03:50|153922.7|153580.7|153889|153547|153934.8|153592.8|153889|153547|5
1650578640000|2022-04-21 22:04:00|153865.8|153602.1|153875.5|153611.7|153899.7|153611.7|153865.8|153579.8|3
1650578650000|2022-04-21 22:04:10|153884.5|153604.3|153871.1|153641.3|153885.5|153641.3|153857.4|153604.3|5
1650578660000|2022-04-21 22:04:20|153803.2|153673.2|153927.5|153585.5|153927.5|153673.2|153803.2|153580.4|5
1650578670000|2022-04-21 22:04:30|153928.2|153586.2|153923.8|153581.8|153928.2|153610.3|153880.8|153576|7
1650578680000|2022-04-21 22:04:40|153910.5|153587.4|153876.3|153629.2|153910.6|153629.2|153876.3|153586.8|5
1650578690000|2022-04-21 22:04:50|153885.7|153622.5|153897.2|153622.3|153931.3|153622.5|153885.7|153585.9|6
1650578700000|2022-04-21 22:05:00|153910.1|153622.4|154206.1|153864.1|154220.8|153878.8|153870.4|153588.3|24
1650578710000|2022-04-21 22:05:10|154208.2|153866.2|154178.4|153836.4|154208.2|153866.2|154166.5|153824.5|26
1650578720000|2022-04-21 22:05:20|154185.7|153843.7|154191.4|153849.4|154195.8|153853.8|154178.4|153836.4|18
1650578730000|2022-04-21 22:05:30|154192.1|153850.1|154174.2|153832.2|154202.7|153860.7|154174.2|153832.2|18
1650578740000|2022-04-21 22:05:40|154174.1|153832.1|154171.4|153829.4|154189.1|153847.1|154167.2|153825.2|26
1650578750000|2022-04-21 22:05:50|154177.6|153835.6|154176|153834|154183.3|153841.3|154169.4|153827.4|29
1650578760000|2022-04-21 22:06:00|154177|153835|154194.4|153852.4|154194.4|153852.4|154172.6|153830.6|25
1650578770000|2022-04-21 22:06:10|154181.5|153839.5|154145.2|153803.2|154182.3|153840.3|154134.1|153792.1|34
1650578780000|2022-04-21 22:06:20|154144.7|153802.7|154139.8|153797.8|154145.7|153803.7|154130.4|153788.4|31
1650578790000|2022-04-21 22:06:30|154139.6|153797.6|154170.1|153828.1|154170.1|153828.1|154135.6|153793.6|29
1650578800000|2022-04-21 22:06:40|154164|153822|154164.8|153822.8|154173.6|153831.6|154163.4|153821.4|21
1650578810000|2022-04-21 22:06:50|154175.3|153833.3|154183.6|153841.6|154183.6|153841.6|154166.8|153824.8|19
1650578820000|2022-04-21 22:07:00|154183.7|153841.7|154161.4|153819.4|154183.7|153841.7|154151.1|153809.1|18
1650578830000|2022-04-21 22:07:10|154161.3|153819.3|154165|153823|154165|153823|154155.5|153813.5|22
1650578840000|2022-04-21 22:07:20|154165.1|153823.1|154173.5|153831.5|154175|153833|154148.2|153806.2|20
1650578850000|2022-04-21 22:07:30|154173.4|153831.4|154177.3|153835.3|154184|153842|154159.9|153817.9|17
1650578860000|2022-04-21 22:07:40|154177.2|153835.2|154172.8|153830.8|154177.3|153835.3|154165|153823|11
1650578870000|2022-04-21 22:07:50|154172.7|153830.7|154171.3|153829.3|154186.4|153844.4|154168.1|153826.1|19
1650578880000|2022-04-21 22:08:00|154169.8|153827.8|154159.2|153817.2|154169.8|153827.8|154156|153814|21
1650578890000|2022-04-21 22:08:10|154162.9|153820.9|154166.6|153824.6|154173|153831|154158.8|153816.8|20
1650578900000|2022-04-21 22:08:20|154168.1|153826.1|154180.7|153838.7|154180.7|153838.7|154161.8|153819.8|21
1650578910000|2022-04-21 22:08:30|154183.5|153841.5|153981.2|153639.2|154183.5|153841.5|153976.9|153634.9|32
1650578920000|2022-04-21 22:08:40|153977|153635|153977.6|153635.6|153984.1|153642.1|153976.7|153634.7|22
1650578930000|2022-04-21 22:08:50|153977|153635|153971.8|153629.8|153987.8|153645.8|153971.2|153629.2|19
1650578940000|2022-04-21 22:09:00|153977.6|153635.6|153982.1|153640.1|153982.1|153640.1|153973.9|153631.9|16
1650578950000|2022-04-21 22:09:10|153977.2|153635.2|153975.9|153633.9|153980.1|153638.1|153975.9|153633.9|23
1650578960000|2022-04-21 22:09:20|153976|153634|153963|153621|153976.1|153634.1|153957|153615|16
1650578970000|2022-04-21 22:09:30|153963.2|153621.2|153976.4|153634.4|153991.5|153649.5|153963.1|153621.1|36
1650578980000|2022-04-21 22:09:40|153979.2|153637.2|153970.6|153628.6|153979.2|153637.2|153966.8|153624.8|25
1650578990000|2022-04-21 22:09:50|153971.9|153629.9|153980.5|153638.5|153985.1|153643.1|153971.9|153629.9|26
1650579000000|2022-04-21 22:10:00|153980.6|153638.6|153972.3|153630.3|153980.6|153638.6|153972.3|153630.3|22
1650579010000|2022-04-21 22:10:10|153973.1|153631.1|153971.8|153629.8|153981.2|153639.2|153970.9|153628.9|31
1650579020000|2022-04-21 22:10:20|153970.4|153628.4|153970.9|153628.9|153977.2|153635.2|153969.4|153627.4|25
1650579030000|2022-04-21 22:10:30|153970.8|153628.8|153977|153635|153987|153645|153970.8|153628.8|25
1650579040000|2022-04-21 22:10:40|153977.1|153635.1|153959.1|153617.1|153978.5|153636.5|153959.1|153617.1|22
1650579050000|2022-04-21 22:10:50|153959|153617|153954.9|153612.9|153960|153618|153954.1|153612.1|22
1650579060000|2022-04-21 22:11:00|153949.8|153607.8|153949.2|153607.2|153952.7|153610.7|153946.8|153604.8|17
1650579070000|2022-04-21 22:11:10|153950|153608|153948.3|153606.3|153952.7|153610.7|153948.3|153606.3|17
1650579080000|2022-04-21 22:11:20|153947.9|153605.9|153949.6|153607.6|153971.6|153629.6|153947.9|153605.9|15
1650579090000|2022-04-21 22:11:30|153958.2|153616.2|153957.1|153615.1|153962.3|153620.3|153952.5|153610.5|11
1650579100000|2022-04-21 22:11:40|153959.2|153617.2|153953.4|153611.4|153959.2|153617.2|153953.4|153611.4|7
1650579110000|2022-04-21 22:11:50|153960.8|153618.8|153964.4|153622.4|153964.5|153622.5|153958.1|153616.1|10
1650579120000|2022-04-21 22:12:00|153961.3|153619.3|153963|153621|153964.3|153622.3|153948.9|153606.9|13
1650579130000|2022-04-21 22:12:10|153956.5|153614.5|153961.8|153619.8|153961.8|153619.8|153950.6|153608.6|10
1650579140000|2022-04-21 22:12:20|153959.2|153617.2|153956.1|153614.1|153960.5|153618.5|153952.2|153610.2|10
1650579150000|2022-04-21 22:12:30|153956.8|153614.8|153964.6|153622.6|153964.6|153622.6|153955.2|153613.2|10
1650579160000|2022-04-21 22:12:40|153961.9|153619.9|153945.7|153603.7|153961.9|153619.9|153945.7|153603.7|9
1650579170000|2022-04-21 22:12:50|153948.5|153606.5|153952.1|153610.1|153953.3|153611.3|153947|153605|6
1650579180000|2022-04-21 22:13:00|153953.9|153611.9|153951.1|153609.1|153961.2|153619.2|153947.4|153605.4|11
1650579190000|2022-04-21 22:13:10|153950.3|153608.3|153954.2|153612.2|153958.7|153616.7|153949.1|153607.1|9
1650579200000|2022-04-21 22:13:20|153954|153612|153954.1|153612.1|153955.2|153613.2|153947.5|153605.5|5
1650579210000|2022-04-21 22:13:30|153954.8|153612.8|153956.3|153614.3|153961.2|153619.2|153950.9|153608.9|16
1650579220000|2022-04-21 22:13:40|153959.2|153617.2|153946.3|153611.9|153966.3|153624.3|153946.3|153611.5|14
1650579230000|2022-04-21 22:13:50|153943.8|153623.8|153955.1|153617.8|153964.3|153632.1|153939.6|153615.3|8
1650579240000|2022-04-21 22:14:00|153956.9|153614.9|153962.7|153620.7|153964.2|153622.2|153956.9|153614.9|9
1650579250000|2022-04-21 22:14:10|153957.8|153615.8|153936.8|153623.7|153958.2|153624.8|153936.8|153605.6|7
1650579260000|2022-04-21 22:14:20|153939.1|153624.2|153952.6|153610.6|153958.4|153624.8|153936.3|153605.5|8
1650579270000|2022-04-21 22:14:30|153952.2|153610.2|153952.3|153610.3|153953.3|153611.3|153951|153609|7
1650579280000|2022-04-21 22:14:40|153963.9|153621.9|153945|153603|153967|153637.7|153943.8|153603|9
1650579290000|2022-04-21 22:14:50|153941.7|153617|153942.2|153625.6|153946|153625.6|153941.7|153614|6
1650579300000|2022-04-21 22:15:00|153944.6|153618.4|153959.7|153617.7|153961.5|153620.9|153944|153610.5|14
1650579310000|2022-04-21 22:15:10|153959.4|153617.4|153958.7|153616.7|153960.1|153618.1|153958.7|153616.7|6
1650579320000|2022-04-21 22:15:20|153959.5|153617.5|153956.5|153614.5|153959.5|153617.5|153956.2|153614.2|7
1650579330000|2022-04-21 22:15:30|153954.8|153617.9|153959.2|153618.6|153965|153623|153954.8|153616.7|10
1650579340000|2022-04-21 22:15:40|153954.8|153623.3|153964.8|153622.8|153964.8|153623.3|153954.5|153616.6|6
1650579350000|2022-04-21 22:15:50|153952.7|153629.8|153957.5|153624.9|153957.5|153629.8|153952.7|153624.9|3
1650579360000|2022-04-21 22:16:00|153941|153634.9|153952.5|153610.5|153956.1|153634.9|153938.1|153609.4|9
1650579370000|2022-04-21 22:16:10|153958.9|153616.9|153954|153625.5|153965.1|153625.5|153954|153616.9|6
1650579380000|2022-04-21 22:16:20|153956.3|153616.4|153955.7|153623.5|153960.7|153623.5|153955.7|153616.4|4
1650579390000|2022-04-21 22:16:30|153955.2|153623|153956.8|153627.4|153988.8|153646.8|153939.5|153623|6
1650579400000|2022-04-21 22:16:40|153955.9|153613.9|153958.4|153616.4|153958.4|153616.4|153955.9|153613.9|2
1650579410000|2022-04-21 22:16:50|153954.3|153612.3|153962.5|153625.9|153964.2|153626|153944.1|153612.3|10
1650579420000|2022-04-21 22:17:00|153955.7|153628.2|153954.2|153612.2|153968.6|153628.2|153947.3|153605.3|7
1650579430000|2022-04-21 22:17:10|153952.2|153614.3|153955.7|153614.6|153957.6|153615.6|153952.2|153611.9|6
1650579440000|2022-04-21 22:17:20|153954.1|153613.8|153951.1|153628.5|153954.1|153632.2|153946.9|153613.8|4
1650579450000|2022-04-21 22:17:30|153950|153628.9|153947.7|153632.1|153963.3|153632.1|153946.8|153617.6|10
1650579460000|2022-04-21 22:17:40|153952|153626.2|153936.5|153639.3|153952|153644.1|153933.6|153626.2|4
1650579470000|2022-04-21 22:17:50|153949.4|153618.2|153939.2|153634.6|153949.4|153634.6|153939.2|153618.2|5
1650579480000|2022-04-21 22:18:00|153941.2|153631.3|153948.5|153613.8|153951.1|153635.5|153937.5|153608|9
1650579490000|2022-04-21 22:18:10|153946.3|153617.8|153959.6|153617.6|153959.6|153624.1|153943.6|153614|8
1650579500000|2022-04-21 22:18:20|153958.6|153617.9|153943.7|153633.4|153958.6|153633.6|153943.7|153617.9|4
1650579510000|2022-04-21 22:18:30|153949.9|153626.9|153939.6|153631.2|153957.6|153631.2|153939.6|153615.9|4
1650579520000|2022-04-21 22:18:40|153945|153629.9|153956.7|153614.7|153956.7|153629.9|153945|153603|6
1650579530000|2022-04-21 22:18:50|153955.5|153620.4|153939.4|153641.2|153955.5|153641.2|153939.4|153620.4|5
1650579540000|2022-04-21 22:19:00|153951|153620.4|153952.1|153623|153954.6|153623|153950.6|153619.4|4
1650579550000|2022-04-21 22:19:10|153939.6|153629|153934.3|153619.5|153939.6|153635.3|153930|153614.7|7
1650579560000|2022-04-21 22:19:20|153942.4|153612.8|153930.9|153606.3|153942.4|153645.4|153926.8|153600.3|14
1650579570000|2022-04-21 22:19:30|153931.2|153621.7|153948.2|153623.3|153958.6|153631.7|153931.2|153616.2|7
1650579580000|2022-04-21 22:19:40|153951.4|153619.8|153958.8|153620.4|153961.7|153625.2|153947.5|153618.1|5
1650579590000|2022-04-21 22:19:50|153950.9|153624.2|153940.5|153636|153950.9|153636.9|153940.5|153624.2|3
1650579600000|2022-04-21 22:20:00|153941.2|153638.8|153963.8|153621.8|153965.9|153638.8|153941.2|153618.2|7
1650579610000|2022-04-21 22:20:10|153957.9|153615.9|153933.5|153638.6|153958.6|153638.6|153933.5|153615.9|4
1650579620000|2022-04-21 22:20:20|153934.4|153636.3|153955.9|153613.9|153956.3|153636.3|153934.4|153603.8|5
1650579630000|2022-04-21 22:20:30|153951.1|153609.1|153934.6|153616.2|153951.1|153616.2|153934.6|153606.2|6
1650579640000|2022-04-21 22:20:40|153937.8|153614.1|153935.8|153618.6|153940|153618.6|153935.8|153613.3|5
1650579650000|2022-04-21 22:20:50|153957.5|153615.5|153954.8|153612.8|153957.5|153615.5|153954.8|153612.8|2
1650579660000|2022-04-21 22:21:00|153954|153612|153957.4|153615.4|153957.4|153615.4|153954|153612|2
1650579670000|2022-04-21 22:21:10|153949.6|153607.6|153946.9|153632.9|153974.7|153635.7|153946.9|153607.6|5
1650579680000|2022-04-21 22:21:20|153948.8|153633.6|153953|153635.1|153967.3|153635.1|153948.8|153625.3|4
1650579690000|2022-04-21 22:21:30|153948.2|153633.4|153960.2|153618.2|153964.1|153646.7|153925.7|153608.2|6
1650579700000|2022-04-21 22:21:40|153955.5|153620.1|153949.7|153625|153955.5|153625|153949.7|153620.1|2
1650579710000|2022-04-21 22:21:50|153954.7|153615.7|153939.8|153636.4|153954.7|153636.4|153939.8|153615.7|4
1650579720000|2022-04-21 22:22:00|153931.9|153639.3|153937.6|153631.7|153937.6|153639.3|153931.9|153631.7|4
1650579730000|2022-04-21 22:22:10|153928.7|153644.3|153928.7|153644.3|153928.7|153644.3|153928.7|153644.3|1
1650579740000|2022-04-21 22:22:20|153952|153610|153915.8|153661.7|153952.5|153661.7|153915.8|153610|4
1650579750000|2022-04-21 22:22:30|153927.9|153644.7|153942.6|153637.7|153959.3|153654.6|153920.2|153632.8|6
1650579760000|2022-04-21 22:22:40|153951.2|153619.1|153959.7|153618.7|153963.2|153621.2|153951.2|153618.7|3
1650579770000|2022-04-21 22:22:50|153958.5|153621.6|153958.2|153616.2|153958.5|153623|153955|153616.2|3
1650579780000|2022-04-21 22:23:00|153955.4|153613.4|153947.1|153618|153955.4|153618|153947.1|153612.2|4
1650579790000|2022-04-21 22:23:10|153938.5|153629.8|153938.5|153629.8|153938.5|153629.8|153938.5|153629.8|1
1650579800000|2022-04-21 22:23:20|153951.7|153609.7|153957.4|153615.4|153969.4|153627.4|153943|153609.7|6
1650579810000|2022-04-21 22:23:30|153947.4|153618|153949.6|153617.1|153958.7|153622.4|153940.6|153616.7|4
1650579820000|2022-04-21 22:23:40|153953|153611|153930.9|153627.6|153953|153627.6|153930.9|153611|7
1650579830000|2022-04-21 22:23:50|153933.6|153622.5|153948.6|153638.6|153975.9|153640.3|153933.6|153622.5|4
1650579840000|2022-04-21 22:24:00|153935.4|153649.4|153934.4|153622.8|153940.1|153649.4|153934.4|153612.5|6
1650579850000|2022-04-21 22:24:10|153933.2|153621.1|153934.4|153622.8|153934.4|153622.8|153932.7|153620.3|3
1650579860000|2022-04-21 22:24:20|153945.9|153607.8|153931.6|153620.6|153945.9|153632.7|153930.8|153607.8|3
1650579870000|2022-04-21 22:24:30|153933.5|153623.1|153951.7|153619.3|153958|153623.1|153933.5|153615.9|5
1650579880000|2022-04-21 22:24:40|153953.2|153624.7|153948.6|153630.2|153956.1|153630.2|153948.6|153624.7|4
1650579890000|2022-04-21 22:24:50|153929.6|153647.7|153948.9|153606.9|153954.5|153647.7|153929.6|153605.1|7
1650579900000|2022-04-21 22:25:00|153942.2|153613.1|153939.7|153620|153952.6|153631.4|153929.7|153612.7|25
1650579910000|2022-04-21 22:25:10|153938.5|153625.6|153942.7|153623.8|153959.7|153642.7|153921.8|153617.7|5
1650579920000|2022-04-21 22:25:20|153942.1|153644.1|153953.2|153611.2|153953.2|153644.1|153938.2|153608.1|4
1650579930000|2022-04-21 22:25:30|153953.3|153611.3|153929.7|153607.2|153954.5|153675|153906|153607.2|9
1650579940000|2022-04-21 22:25:40|153938.1|153609.3|153945.7|153615.5|153960.3|153618.3|153938.1|153609.3|4
1650579950000|2022-04-21 22:25:50|153945.1|153617.6|153941.4|153633.2|153945.1|153633.2|153940.4|153617.6|3
1650579960000|2022-04-21 22:26:00|153950.3|153615.4|153945.1|153620.4|153959.2|153629.5|153931.5|153599.9|6
1650579970000|2022-04-21 22:26:10|153957.6|153618.4|153950.1|153621|153957.6|153621|153950.1|153618.4|2
1650579980000|2022-04-21 22:26:20|153942.4|153647.5|153949.9|153629.3|153969.9|153647.5|153942.2|153627.9|7
1650579990000|2022-04-21 22:26:30|153948.7|153630.4|153960.1|153618.1|153960.5|153630.4|153937.2|153595.2|6
1650580000000|2022-04-21 22:26:40|153954.2|153612.2|153953.8|153625.7|153954.2|153641.5|153934.3|153611.5|6
1650580010000|2022-04-21 22:26:50|153950.4|153629.1|153941.3|153599.3|153954.8|153639.6|153926.5|153599.3|9
1650580020000|2022-04-21 22:27:00|153937.2|153602.7|153938.7|153602.3|153947.5|153606.8|153927.7|153592.7|15
1650580030000|2022-04-21 22:27:10|153926.3|153617.8|153931.3|153612.7|153940.5|153617.8|153925.9|153601|11
1650580040000|2022-04-21 22:27:20|153931.9|153610.8|153928.3|153619.5|153935.2|153619.5|153926.5|153610.7|10
1650580050000|2022-04-21 22:27:30|153927.7|153615.2|153947.8|153605.8|153949.6|153618.1|153924|153605.8|9
1650580060000|2022-04-21 22:27:40|153937.4|153595.4|153925|153625.9|153946.9|153625.9|153925|153595.4|7
1650580070000|2022-04-21 22:27:50|153922.1|153627.7|153926.5|153618.2|153936.5|153627.9|153922|153614.8|10
1650580080000|2022-04-21 22:28:00|153926.4|153618.7|153915.2|153621.9|153927.6|153629.8|153910.9|153611.6|16
1650580090000|2022-04-21 22:28:10|153920.9|153620.6|153927.3|153619.3|153933.8|153621.2|153917.5|153610.9|10
1650580100000|2022-04-21 22:28:20|153921.6|153623|153931.9|153620.8|153958.8|153623|153921.6|153611.3|8
1650580110000|2022-04-21 22:28:30|153918.1|153619.2|153927|153618.2|153928.7|153621.8|153918.1|153616.5|5
1650580120000|2022-04-21 22:28:40|153912.1|153632.1|153915.2|153627.7|153934.2|153632.1|153912.1|153613.5|7
1650580130000|2022-04-21 22:28:50|153916.6|153623.8|153914.8|153627.2|153919.5|153631.7|153912.1|153623.8|6
1650580140000|2022-04-21 22:29:00|153910.8|153628|153913.4|153619.3|153929.9|153628.7|153908.4|153611.6|9
1650580150000|2022-04-21 22:29:10|153921.1|153615.3|153916.5|153623.5|153924.8|153623.5|153916.5|153605.9|6
1650580160000|2022-04-21 22:29:20|153912.2|153624.8|153910.3|153631.6|153929.2|153631.6|153910.3|153611.2|9
1650580170000|2022-04-21 22:29:30|153920.8|153622.7|153920.8|153622.7|153921.7|153622.7|153920.8|153621.8|3
1650580180000|2022-04-21 22:29:40|153920.9|153625.2|153918.9|153628.4|153923.4|153634.2|153912.8|153625.2|5
1650580190000|2022-04-21 22:29:50|153919.7|153629.2|153934.2|153623.8|153934.2|153632.6|153919.7|153623.8|4
1650580200000|2022-04-21 22:30:00|153926.9|153629|153920.7|153628.6|153958.5|153650.5|153920.7|153628.1|10
1650580210000|2022-04-21 22:30:10|153931.6|153624.6|153946.4|153636.7|153971.1|153640.1|153916.3|153624.6|11
1650580220000|2022-04-21 22:30:20|153943.5|153623.6|153929.5|153629|153948.3|153635.7|153929.5|153623.6|6
1650580230000|2022-04-21 22:30:30|153899.4|153635.7|153905.7|153638.1|153921.1|153638.7|153899.4|153621.7|8
1650580240000|2022-04-21 22:30:40|153905.8|153634.9|153902.3|153630.3|153910.2|153637.6|153896.1|153625.3|15
1650580250000|2022-04-21 22:30:50|153901.4|153633.5|153895.5|153642.9|153910.7|153642.9|153895.5|153632|15
1650580260000|2022-04-21 22:31:00|153900.4|153636.2|153953.9|153637.5|153960|153641.3|153895.4|153632.9|11
1650580270000|2022-04-21 22:31:10|153981.8|153639.8|153930.8|153646.8|153981.8|153646.8|153930.8|153635.9|6
1650580280000|2022-04-21 22:31:20|153937.7|153640.9|153948.4|153622.9|153963.6|153640.9|153929.8|153617.3|7
1650580290000|2022-04-21 22:31:30|153910.4|153625.7|153914.2|153620.5|153917.7|153630|153910.4|153619.8|5
1650580300000|2022-04-21 22:31:40|153941.8|153606.6|153924.5|153614.2|153941.8|153614.2|153924.5|153606.6|3
1650580310000|2022-04-21 22:31:50|153918.4|153604|153921|153617.6|153923.4|153617.6|153917|153604|4
1650580320000|2022-04-21 22:32:00|153944.8|153616.8|153970.8|153656.4|153970.8|153656.4|153922.3|153596.7|8
1650580330000|2022-04-21 22:32:10|153954.1|153645.5|153961.8|153632.5|153961.8|153659.8|153920.5|153632.5|5
1650580340000|2022-04-21 22:32:20|153950.6|153629.6|153926.3|153629|153954.9|153633.1|153926.3|153623.4|9
1650580350000|2022-04-21 22:32:30|153906.1|153629.2|153902.6|153624.3|153920.6|153638.4|153902.6|153622.9|6
1650580360000|2022-04-21 22:32:40|153897.5|153637.4|153910.9|153625.6|153923.2|153639.7|153897.5|153614.5|9
1650580370000|2022-04-21 22:32:50|153933.3|153627.3|153914|153635.9|153933.3|153635.9|153914|153627.3|3
1650580380000|2022-04-21 22:33:00|153931.4|153619.8|153929|153613.9|153940.4|153619.8|153928.4|153586.4|6
1650580390000|2022-04-21 22:33:10|153919.5|153624.2|153914.9|153622.4|153919.5|153627.4|153909.8|153613.2|7
1650580400000|2022-04-21 22:33:20|153924.5|153622.2|153925.6|153620.7|153925.6|153626.3|153914.8|153620.7|4
1650580410000|2022-04-21 22:33:30|153917|153612.9|153921.9|153614.3|153926.2|153614.3|153917|153611.1|4
1650580420000|2022-04-21 22:33:40|153919.9|153627.4|153914.6|153629.1|153919.9|153629.1|153914.6|153627.4|2
1650580430000|2022-04-21 22:33:50|153896.8|153629.9|153900.8|153586.4|153906.1|153636.3|153896.8|153585.9|8
1650580440000|2022-04-21 22:34:00|153935.1|153593.1|153924.6|153594.7|153937.3|153623.8|153923.5|153593.1|7
1650580450000|2022-04-21 22:34:10|153929|153593.1|153899.5|153631.2|153929|153645.1|153897|153593.1|7
1650580460000|2022-04-21 22:34:20|153911.3|153628.3|153896.5|153645|153911.7|153645|153896.5|153625.8|5
1650580470000|2022-04-21 22:34:30|153899.2|153640.2|153892|153655.5|153899.2|153655.5|153892|153640.2|4
1650580480000|2022-04-21 22:34:40|153895.7|153651.4|153895.7|153651.4|153895.7|153651.4|153895.7|153651.4|1
1650580490000|2022-04-21 22:34:50|153922.4|153627.6|153915.3|153573.3|153922.4|153629.4|153909.6|153567.6|4
1650580500000|2022-04-21 22:35:00|153916.7|153590.9|153932.8|153620.7|153952|153635|153910.1|153590.9|4
1650580510000|2022-04-21 22:35:10|153929|153623.4|153934.2|153621.8|153945.4|153623.4|153929|153615.9|3
1650580520000|2022-04-21 22:35:20|153935.7|153621.1|153928.1|153625.5|153935.7|153625.5|153928.1|153621.1|3
1650580530000|2022-04-21 22:35:30|153924.2|153626.6|153893.8|153657.8|153953.7|153657.8|153893.8|153611.7|8
1650580540000|2022-04-21 22:35:40|153907.3|153644.4|153924.2|153582.2|153924.2|153644.4|153897.9|153573.2|8
1650580550000|2022-04-21 22:35:50|153938.5|153596.5|153933.4|153591.4|153938.6|153596.6|153933.4|153591.4|3
1650580560000|2022-04-21 22:36:00|153924.1|153582.1|153932.2|153623|153940.9|153623|153920.5|153578.5|6
1650580570000|2022-04-21 22:36:10|153928.8|153624.7|153909.1|153634|153928.8|153634|153909.1|153624.6|3
1650580580000|2022-04-21 22:36:20|153953.3|153611.3|153924|153591.8|153955.1|153626|153916.5|153591.8|15
1650580590000|2022-04-21 22:36:30|153939|153597|153896.7|153644.4|153939|153646.3|153894.3|153597|17
1650580600000|2022-04-21 22:36:40|153903|153561|153922.5|153611.5|153929|153614.2|153903|153561|6
1650580610000|2022-04-21 22:36:50|153918.8|153611|153915.2|153614.5|153918.8|153630.6|153898.7|153611|5
1650580620000|2022-04-21 22:37:00|153914.7|153617.4|153918.2|153624.2|153919.3|153632.9|153903.2|153617.4|7
1650580630000|2022-04-21 22:37:10|153925.3|153626.3|153926.4|153624.1|153931|153626.3|153925.3|153622.5|4
1650580640000|2022-04-21 22:37:20|153926.2|153624.4|153931.5|153626.1|153937.1|153626.1|153926.2|153623.1|5
1650580650000|2022-04-21 22:37:30|153908|153634.7|153915|153573|153952.4|153634.7|153892.9|153550.9|4
1650580660000|2022-04-21 22:37:40|153923.5|153581.5|153919.1|153600.3|153924.7|153600.3|153919.1|153577.5|4
1650580670000|2022-04-21 22:37:50|153915.8|153591.5|153939.5|153619.2|153948.6|153619.2|153915.8|153591.5|4
1650580680000|2022-04-21 22:38:00|153937.6|153617.8|153903.9|153630.5|153937.6|153631.8|153903.5|153617.8|15
1650580690000|2022-04-21 22:38:10|153903.5|153633.4|153905.7|153625.2|153908.7|153633.4|153903.5|153623.9|5
1650580700000|2022-04-21 22:38:20|153903.9|153629.6|153925.7|153610.6|153941.5|153629.6|153903.9|153604.8|6
1650580710000|2022-04-21 22:38:30|153925.1|153612.9|153928.6|153609.7|153936.9|153641.5|153900.7|153595.2|9
1650580720000|2022-04-21 22:38:40|153928.9|153612.3|153900|153640.4|153929.6|153651.3|153891.5|153611.5|5
1650580730000|2022-04-21 22:38:50|153903.1|153636.1|153934.2|153621.7|153935.9|153636.1|153903.1|153620.9|4
1650580740000|2022-04-21 22:39:00|153925.6|153629.4|153937.7|153616.9|153937.7|153631.2|153921|153616.9|6
1650580750000|2022-04-21 22:39:10|153927.9|153606.5|153921.8|153619.1|153927.9|153619.1|153921.8|153606.5|3
1650580760000|2022-04-21 22:39:20|153922|153622.6|153913.7|153623.5|153922|153623.5|153913.7|153621|3
1650580770000|2022-04-21 22:39:30|153912.4|153622.6|153925.3|153627.9|153936.1|153627.9|153912.4|153622.6|4
1650580780000|2022-04-21 22:39:40|153922|153628.9|153916|153613.1|153922|153628.9|153915.5|153606.1|3
1650580790000|2022-04-21 22:39:50|153918.7|153612.2|153937.8|153624.1|153937.8|153624.3|153917|153612.2|5
1650580800000|2022-04-21 22:40:00|153925.1|153628.2|153924|153625.1|153946.6|153628.2|153924|153615.4|4
1650580810000|2022-04-21 22:40:10|153920|153624.6|153932.8|153590.8|153943.4|153629.2|153910.9|153590.8|8
1650580820000|2022-04-21 22:40:20|153961.2|153619.2|153950.6|153608.6|153961.2|153619.2|153950.6|153608.6|5
1650580830000|2022-04-21 22:40:30|153948.4|153606.4|153944.5|153602.5|153949|153607|153944.5|153602.5|4
1650580840000|2022-04-21 22:40:40|153946.8|153604.8|153917.7|153626|153946.8|153626|153917.7|153604.8|3
1650580850000|2022-04-21 22:40:50|153904.8|153631.8|153908|153615.7|153908|153631.8|153904.8|153610.5|3
1650580860000|2022-04-21 22:41:00|153895.8|153619.7|153899.3|153631.1|153901.2|153631.1|153894.9|153619.7|6
1650580870000|2022-04-21 22:41:10|153901.9|153631.8|153933.2|153618.4|153933.2|153631.8|153900.4|153618.4|3
1650580880000|2022-04-21 22:41:20|153923.3|153623|153905.5|153612.5|153925.3|153627.7|153905.5|153612.5|6
1650580890000|2022-04-21 22:41:30|153926.9|153610|153915.8|153619.2|153926.9|153619.2|153915.8|153610|3
1650580900000|2022-04-21 22:41:40|153908|153633.5|153908|153633.5|153908|153633.5|153908|153633.5|1
1650580910000|2022-04-21 22:41:50|153902.1|153630.3|153902.7|153630.7|153902.7|153630.7|153902.1|153630.3|2
1650580920000|2022-04-21 22:42:00|153908|153592|153897|153638.2|153908|153638.2|153897|153592|7
1650580930000|2022-04-21 22:42:10|153898.7|153636.3|153905.8|153624.6|153921.6|153644.9|153894.8|153608.8|21
1650580940000|2022-04-21 22:42:20|153896.2|153641|153898.2|153649|153935.9|153649|153896.2|153614.2|9
1650580950000|2022-04-21 22:42:30|153901.6|153644.6|153908.9|153641.1|153911.2|153649.6|153898.1|153640.7|7
1650580960000|2022-04-21 22:42:40|153919.8|153634.9|153902.2|153638.4|153919.8|153649.3|153895.1|153634.9|6
1650580970000|2022-04-21 22:42:50|153902.4|153636.9|153911.1|153638.1|153921.8|153656.6|153888.3|153633.1|6
1650580980000|2022-04-21 22:43:00|153909.1|153639.4|153914.4|153618.4|153924.2|153653.1|153897.6|153618.4|9
1650580990000|2022-04-21 22:43:10|153925.3|153613.1|153905.9|153620.2|153925.3|153620.2|153905.9|153597.4|8
1650581000000|2022-04-21 22:43:20|153915.6|153613.8|153929.9|153608.8|153937.7|153619.7|153912.4|153608.8|4
1650581010000|2022-04-21 22:43:30|153918.8|153614.3|153918.2|153632.9|153922.3|153633.5|153918.2|153614.3|5
1650581020000|2022-04-21 22:43:40|153914.5|153632.4|153914.5|153632.4|153914.5|153632.4|153914.5|153632.4|1
1650581030000|2022-04-21 22:43:50|153894.2|153637.5|153888.5|153634|153894.2|153637.5|153888.5|153634|5
1650581040000|2022-04-21 22:44:00|153891.3|153628.2|153893.8|153625.6|153893.9|153635|153886.9|153616.7|10
1650581050000|2022-04-21 22:44:10|153917.2|153624|153908.2|153632.5|153920.3|153632.5|153908.2|153612.2|6
1650581060000|2022-04-21 22:44:20|153905.9|153629|153921.4|153630.2|153921.4|153631.8|153900.6|153629|5
1650581070000|2022-04-21 22:44:30|153915.2|153630.6|153905.5|153644.1|153915.2|153654|153898|153630.6|5
1650581080000|2022-04-21 22:44:40|153898.5|153642.9|153898.6|153618.8|153898.6|153646.3|153890.5|153618.8|6
1650581090000|2022-04-21 22:44:50|153897.9|153617.5|153904.2|153604.3|153904.2|153618.8|153897.9|153598.9|6
1650581100000|2022-04-21 22:45:00|153904.1|153600.9|153932.7|153622.5|153932.7|153625.9|153898|153585.8|6
1650581110000|2022-04-21 22:45:10|153921.2|153621.8|153936.2|153622.5|153936.2|153622.5|153917.9|153607.7|8
1650581120000|2022-04-21 22:45:20|153922.7|153622.4|153925.6|153616.6|153925.6|153622.4|153922.7|153616.6|2
1650581130000|2022-04-21 22:45:30|153929.7|153612.6|153915.1|153637.2|153940|153637.8|153915.1|153612.6|5
1650581140000|2022-04-21 22:45:40|153906.9|153637.4|153940.6|153630.9|153986.5|153644.5|153906.9|153630|5
1650581150000|2022-04-21 22:45:50|153932.2|153631.8|153946.5|153629.3|153973.9|153631.9|153932.2|153627.9|4
1650581160000|2022-04-21 22:46:00|153909.3|153635.5|153914.7|153636.9|153926.6|153638|153904|153635.3|5
1650581170000|2022-04-21 22:46:10|153916.6|153637.4|153949.5|153607.5|153956.3|153637.4|153913.4|153606.2|5
1650581180000|2022-04-21 22:46:20|153949.4|153607.4|153942.2|153600.2|153949.4|153635.4|153904.2|153600.2|4
1650581190000|2022-04-21 22:46:30|153955.2|153613.2|153933.8|153602.4|153955.2|153613.2|153925.2|153598.5|7
1650581200000|2022-04-21 22:46:40|153942.2|153600.2|153946.3|153623.9|153967.5|153625.5|153941.2|153599.2|5
1650581210000|2022-04-21 22:46:50|153901.1|153633.2|153925.5|153631.9|153928.7|153633.2|153901.1|153631.4|3
1650581220000|2022-04-21 22:47:00|153936.6|153631.8|153913.5|153632.3|153936.6|153633.7|153902.1|153625.6|10
1650581230000|2022-04-21 22:47:10|153908.4|153631.8|153899.4|153636.1|153916.2|153636.1|153899.4|153631.8|3
1650581240000|2022-04-21 22:47:20|153909.1|153634.8|153905.2|153621.6|153909.4|153655.7|153888.2|153618.3|9
1650581250000|2022-04-21 22:47:30|153908.8|153622.7|153886.6|153636.4|153908.8|153636.4|153886.6|153617.7|13
1650581260000|2022-04-21 22:47:40|153886.4|153640.2|153888.9|153641|153888.9|153646.4|153883.2|153636.6|10
1650581270000|2022-04-21 22:47:50|153886.7|153641.1|153901.2|153640.3|153902.6|153643.6|153886.6|153636.3|20
1650581280000|2022-04-21 22:48:00|153901.3|153638.9|153898.9|153634.2|153901.3|153641.2|153895.7|153634.2|18
1650581290000|2022-04-21 22:48:10|153899.6|153635|153887.4|153640.9|153901.6|153648.7|153883.8|153627.1|15
1650581300000|2022-04-21 22:48:20|153886.6|153641.6|153897.2|153636.9|153930.7|153648.1|153886.6|153636.6|9
1650581310000|2022-04-21 22:48:30|153907.6|153634.3|153891.7|153641.3|153931.2|153647.9|153888.2|153606.4|14
1650581320000|2022-04-21 22:48:40|153888.1|153647.2|153908|153623.4|153920.3|153647.2|153888.1|153619.7|9
1650581330000|2022-04-21 22:48:50|153908.1|153627.7|153908.1|153627.6|153908.1|153627.7|153908.1|153623.4|5
1650581340000|2022-04-21 22:49:00|153890.9|153624.2|153882.8|153650|153897|153650|153882.8|153624.2|4
1650581350000|2022-04-21 22:49:10|153885|153645|153884.4|153639.9|153898|153645|153884|153624.2|8
1650581360000|2022-04-21 22:49:20|153880|153647.8|153904.9|153636.9|153904.9|153647.8|153880|153635.3|8
1650581370000|2022-04-21 22:49:30|153919.2|153633.7|153887.1|153626|153919.2|153633.7|153887.1|153618.1|8
1650581380000|2022-04-21 22:49:40|153894.9|153620.7|153928.7|153588.4|153928.7|153620.7|153894.9|153575|6
1650581390000|2022-04-21 22:49:50|153905.4|153597.3|153896.1|153612.5|153914.8|153612.5|153895.9|153561|7
1650581400000|2022-04-21 22:50:00|153896.8|153607|153898.4|153610.9|153898.4|153614.2|153894.8|153607|4
1650581410000|2022-04-21 22:50:10|153907.2|153582.3|153883.1|153623.9|153907.2|153623.9|153879.2|153582.3|4
1650581420000|2022-04-21 22:50:20|153884.1|153622.3|153887.2|153630.6|153887.2|153630.6|153883.9|153622.3|3
1650581430000|2022-04-21 22:50:30|153889.7|153630.9|153928.4|153608.9|153942.1|153630.9|153889.7|153600.1|7
1650581440000|2022-04-21 22:50:40|153924.4|153613.4|153908.3|153619.6|153924.4|153620|153896.4|153613.4|4
1650581450000|2022-04-21 22:50:50|153908.2|153617.8|153899.8|153626.2|153908.2|153626.2|153889.6|153617.8|4
1650581460000|2022-04-21 22:51:00|153890.1|153631.5|153938.5|153615.4|153951.4|153631.5|153890.1|153609.4|3
1650581470000|2022-04-21 22:51:10|153930.6|153620|153910.2|153622.7|153930.6|153629.6|153875.5|153618.5|4
1650581480000|2022-04-21 22:51:20|153906.8|153633.6|153881.4|153643|153906.8|153643|153873|153632.6|4
1650581490000|2022-04-21 22:51:30|153885.6|153640.2|153906.9|153622.5|153915.3|153640.2|153885.6|153622.5|7
1650581500000|2022-04-21 22:51:40|153903.3|153629|153899.9|153632|153905.5|153633.5|153889.8|153629|6
1650581510000|2022-04-21 22:51:50|153920.5|153633.1|153917.4|153618.5|153920.5|153633.1|153917.4|153616.4|3
1650581520000|2022-04-21 22:52:00|153891.3|153629|153893.5|153633.1|153899.3|153633.1|153891.3|153628.8|3
1650581530000|2022-04-21 22:52:10|153889.8||153889.8||153889.8||153889.8||1
1650581540000|2022-04-21 22:52:20|153893.5|153633|153901.8|153615.6|153933.1|153633|153883.8|153609|7
1650581550000|2022-04-21 22:52:30|153902.4|153620.1|153910.3|153618.6|153919.7|153620.1|153902.4|153608.7|10
1650581560000|2022-04-21 22:52:40|153909.5|153620|153897.5|153640.5|153912.3|153642.7|153889.1|153620|11
1650581570000|2022-04-21 22:52:50|153904.2|153633.6|153945.6|153615.6|153945.6|153633.6|153904.2|153615.6|4
1650581580000|2022-04-21 22:53:00|153908.9|153627.4|153921|153595.6|153931.9|153627.4|153908.9|153588.3|7
1650581590000|2022-04-21 22:53:10|153953.2|153611.2|153939.5|153597.5|153953.2|153611.2|153936.4|153594.4|4
1650581600000|2022-04-21 22:53:20|153924.3|153608.2|153922.4|153580.4|153928.9|153608.2|153919.9|153577.9|4
1650581610000|2022-04-21 22:53:30|153914.3|153599|153903.8|153616.3|153914.4|153616.3|153903.8|153598.6|9
1650581620000|2022-04-21 22:53:40|153907|153619.5|153922.8|153606.6|153937.1|153619.5|153903.7|153602.1|19
1650581630000|2022-04-21 22:53:50|153906.8|153618.6|153915.8|153610.6|153928.6|153618.8|153906.8|153606.7|14
1650581640000|2022-04-21 22:54:00|153920|153617.5|153920|153617.5|153925.6|153617.5|153920|153611.4|3
1650581650000|2022-04-21 22:54:10|153906|153621.9|153906|153621.9|153906|153621.9|153906|153621.9|1
1650581660000|2022-04-21 22:54:20|153893.5|153633.4|153896.8|153633.5|153896.8|153633.5|153893.5|153633.4|3
1650581670000|2022-04-21 22:54:30|153899.2|153633.6|153876.1|153632.2|153899.2|153634.1|153876.1|153632.2|5
1650581680000|2022-04-21 22:54:40|153893.4|153633.2|153896.3|153617.8|153896.3|153633.2|153876|153617.8|4
1650581690000|2022-04-21 22:54:50|153907.2|153612|153929.6|153619.6|153935.5|153621.4|153906.7|153612|4
1650581700000|2022-04-21 22:55:00|153920.6|153629.1|153902.1|153626.5|153944.5|153629.1|153894|153615.6|8
1650581710000|2022-04-21 22:55:10|153929.5|153611.1|153916.7|153620.3|153929.5|153620.3|153916.7|153611.1|4
1650581720000|2022-04-21 22:55:20|153909.6|153623.8|153899.7|153626.2|153928.4|153626.2|153899.7|153617.8|4
1650581730000|2022-04-21 22:55:30|153881.2|153632.5|153899.9|153626.1|153962.5|153655.3|153880.3|153620.5|14
1650581740000|2022-04-21 22:55:40|153900.5|153629.9|153907.7|153633.8|153907.7|153633.8|153900.5|153629.9|2
1650581750000|2022-04-21 22:55:50|153944.6|153621.9|153893|153623|153944.6|153627.9|153893|153621.9|3
1650581760000|2022-04-21 22:56:00|153894.4|153624.1|153913.7|153621.2|153920.4|153625.3|153894.4|153617|6
1650581770000|2022-04-21 22:56:10|153926.5|153624.3|153932.8|153621.2|153932.8|153624.3|153926.5|153621.2|4
1650581780000|2022-04-21 22:56:20|153953.6|153611.6|153910.5|153627.6|153953.6|153627.6|153909.5|153611.6|12
1650581790000|2022-04-21 22:56:30|153923.2|153615.3|153897.9|153627.4|153942.4|153645.3|153885.4|153598.6|14
1650581800000|2022-04-21 22:56:40|153919.8|153620.8|153902.1|153634.9|153923.3|153634.9|153902.1|153599.6|8
1650581810000|2022-04-21 22:56:50|153907.1|153630.3|153905.5|153628.8|153926.9|153634.8|153878.6|153603.1|8
1650581820000|2022-04-21 22:57:00|153906.3|153627.8|153902|153612.4|153913.2|153638|153890.9|153610.1|11
1650581830000|2022-04-21 22:57:10|153919.3|153605.5|153900.9|153612.1|153919.7|153623.9|153900.9|153599.8|9
1650581840000|2022-04-21 22:57:20|153904.6|153607.1|153914.4|153597.3|153920.7|153608.4|153904.6|153596.1|8
1650581850000|2022-04-21 22:57:30|153911.9|153598.6|153909.1|153618.7|153925.1|153626.4|153903.6|153580.8|11
1650581860000|2022-04-21 22:57:40|153905|153617.6|153910|153614.5|153942.7|153619.5|153905|153598|7
1650581870000|2022-04-21 22:57:50|153901|153616.8|153916.6|153619.6|153929.1|153628.1|153900|153612.6|7
1650581880000|2022-04-21 22:58:00|153913.7|153624.7|153920.4|153617.1|153920.4|153624.7|153908.3|153615.3|8
1650581890000|2022-04-21 22:58:10|153914.1|153618.9|153938.3|153611.9|153938.3|153620.5|153914.1|153611.9|4
1650581900000|2022-04-21 22:58:20|153910.1|153619.1|153914.9|153600.7|153914.9|153620.1|153909.6|153598.2|7
1650581910000|2022-04-21 22:58:30|153928.3|153598.4|153930.7|153605|153936.6|153605|153926.7|153594.7|6
1650581920000|2022-04-21 22:58:40|153892.9|153618.4|153904|153614.4|153904|153629.6|153892.9|153607.9|7
1650581930000|2022-04-21 22:58:50|153929|153604.5|153927.9|153597|153942.1|153612|153923.7|153597|6
1650581940000|2022-04-21 22:59:00|153928.4|153607.5|153925|153611.8|153928.4|153615.3|153910.4|153607.5|4
1650581950000|2022-04-21 22:59:10|153927.5|153608.6|153915.1|153611.7|153927.5|153622.9|153907.6|153608.6|7
1650581960000|2022-04-21 22:59:20|153915.9|153607.3|153920.2|153606.9|153926.9|153640.7|153896.8|153606.9|21
1650581970000|2022-04-21 22:59:30|153925.4|153607.5|153907.6|153573.8|153925.4|153615.6|153898.1|153556.1|21
1650581980000|2022-04-21 22:59:40|153911.4|153598.4|153911.4|153604|153911.4|153604|153907.4|153597.7|5
1650581990000|2022-04-21 22:59:50|153910.8|153594.3|153909.7|153599.9|153910.8|153599.9|153909.6|153594.3|4
1650582000000|2022-04-21 23:00:00|153917|153575|153913.6|153600.7|153923.5|153614.8|153904|153575|14
1650582010000|2022-04-21 23:00:10|153899.1|153624.1|153905.1|153613.9|153911.4|153629.2|153897.2|153577.5|6
1650582020000|2022-04-21 23:00:20|153904.5|153621.3|153911.9|153581.6|153911.9|153621.3|153904.5|153581.6|2
1650582030000|2022-04-21 23:00:30|153908.4|153603.7|153897.2|153614.5|153912.8|153622|153897.2|153590.2|15
1650582040000|2022-04-21 23:00:40|153893.3|153648.9|153889.3|153661.8|153898.1|153661.8|153889.3|153637.5|12
1650582050000|2022-04-21 23:00:50|153887|153667.7|153896.6|153654.3|153910.2|153669.9|153885.3|153612|8
1650582060000|2022-04-21 23:01:00|153886.1|153668.1|153907.8|153623.6|153907.8|153668.1|153886.1|153623.6|9
1650582070000|2022-04-21 23:01:10|153906.6|153619|153899|153649.3|153907.7|153649.3|153899|153619|6
1650582080000|2022-04-21 23:01:20|153902.6|153643.9|153894.9|153650.8|153902.6|153666|153889.4|153643.9|8
1650582090000|2022-04-21 23:01:30|153894.1|153655.9|153887.6|153677.4|153905.3|153677.4|153887.6|153620.5|9
1650582100000|2022-04-21 23:01:40|153898.5|153658.9|153903.1|153662.1|153909.5|153662.8|153895.7|153640.6|4
1650582110000|2022-04-21 23:01:50|153897.5|153663.5|153923.8|153610.4|153923.8|153663.5|153897.5|153610.4|8
1650582120000|2022-04-21 23:02:00|153921.8|153613.6|153902.5|153655.9|153926.5|153655.9|153902.5|153590.8|7
1650582130000|2022-04-21 23:02:10|153903.3|153654.4|153903.3|153654.4|153905|153654.4|153903.3|153651.7|3
1650582140000|2022-04-21 23:02:20|153899.3|153661.1|153901.3|153653.1|153906.8|153661.1|153898.8|153650.8|9
1650582150000|2022-04-21 23:02:30|153900.6|153654.2|153887.1|153624.1|153908.7|153654.2|153872.1|153601.3|25
1650582160000|2022-04-21 23:02:40|153888.6|153623.2|153887.3|153594.7|153903|153632.8|153877|153594.7|35
1650582170000|2022-04-21 23:02:50|153887.8|153600.7|153888.1|153605.7|153893.2|153616.3|153882.3|153594.3|32
1650582180000|2022-04-21 23:03:00|153883.8|153612.1|153880.1|153615.4|153887.9|153625|153873.2|153594.9|29
1650582190000|2022-04-21 23:03:10|153880|153615.5|153873.6|153637.3|153881.9|153640.4|153870.9|153614.8|28
1650582200000|2022-04-21 23:03:20|153873.5|153637.4|153869.9|153641.8|153884.7|153644.3|153866.6|153623.5|24
1650582210000|2022-04-21 23:03:30|153865.3|153645|153819|153689|153878|153691.1|153819|153627.9|19
1650582220000|2022-04-21 23:03:40|153819.4|153689.4|153897.4|153571.1|153897.4|153689.4|153819.4|153571.1|13
1650582230000|2022-04-21 23:03:50|153892.3|153581|153872.2|153624.7|153892.3|153626.5|153869.7|153581|7
1650582240000|2022-04-21 23:04:00|153870.2|153626.9|153863.7|153643.9|153870.4|153644.1|153860.8|153616.7|8
1650582250000|2022-04-21 23:04:10|153862.6|153644.6|153866.4|153642.6|153866.4|153649.4|153859.2|153641.9|7
1650582260000|2022-04-21 23:04:20|153822.2|153692.2|153857.5|153650|153865.8|153692.2|153819.9|153641.2|10
1650582270000|2022-04-21 23:04:30|153866.9|153640.5|153860|153635.1|153866.9|153691.6|153819.9|153619.9|12
1650582280000|2022-04-21 23:04:40|153878.8|153599.2|153864.1|153629.8|153878.8|153631|153863.6|153599.2|6
1650582290000|2022-04-21 23:04:50|153884.5|153574|153865.5|153622|153884.5|153626.5|153865.5|153574|6
1650582300000|2022-04-21 23:05:00|153866.3|153623.8|153822.2|153692.2|153868.5|153692.9|153821.4|153623.2|18
1650582310000|2022-04-21 23:05:10|153821.7|153691.7|153819.4|153689.4|153855.2|153692.4|153817.5|153652.4|20
1650582320000|2022-04-21 23:05:20|153820.1|153690.1|153821|153691|153821|153691|153818.9|153688.9|7
1650582330000|2022-04-21 23:05:30|153820.8|153690.8|153809.2|153679.2|153856.3|153691|153809.2|153621.2|7
1650582340000|2022-04-21 23:05:40|153808.8|153678.8|153858.2|153638.2|153864.3|153678.8|153808.8|153630.8|9
1650582350000|2022-04-21 23:05:50|153858.3|153636.8|153819.1|153689.1|153858.3|153689.1|153819.1|153636.8|4
1650582360000|2022-04-21 23:06:00|153818.1|153688.1|153867|153639.3|153871.8|153688.3|153818.1|153633.1|12
1650582370000|2022-04-21 23:06:10|153868.2|153637.6|153821.9|153691.9|153868.2|153691.9|153819.5|153637.6|9
1650582380000|2022-04-21 23:06:20|153821|153691|153819.2|153689.2|153822.6|153692.6|153819.2|153689.2|8
1650582390000|2022-04-21 23:06:30|153819.1|153689.1|153851.2|153642.4|153851.2|153689.1|153812.1|153628.5|9
1650582400000|2022-04-21 23:06:40|153847.9|153639.9|153818.5|153688.5|153851.2|153688.5|153817.9|153639.9|6
1650582410000|2022-04-21 23:06:50|153818.7|153688.7|153853.4|153636.1|153853.4|153689.7|153817.5|153636.1|8
1650582420000|2022-04-21 23:07:00|153849.2|153645.8|153852|153644.4|153853.1|153647.3|153849.2|153641|10
1650582430000|2022-04-21 23:07:10|153861.8|153616.2|153853.5|153640.5|153861.8|153640.5|153852.2|153616.2|4
1650582440000|2022-04-21 23:07:20|153856.2|153636|153860.7|153630.4|153887|153688|153813.9|153555.3|15
1650582450000|2022-04-21 23:07:30|153854.8|153642.1|153862.9|153630.8|153863.6|153643.1|153854.8|153629|11
1650582460000|2022-04-21 23:07:40|153863.3|153629.5|153853.9|153643.5|153872.2|153643.5|153853.9|153601.1|6
1650582470000|2022-04-21 23:07:50|153819.7|153689.7|153822|153692|153823.2|153693.2|153818.2|153688.2|9
1650582480000|2022-04-21 23:08:00|153821.7|153691.7|153823.2|153693.2|153823.2|153693.2|153821.4|153691.4|8
1650582490000|2022-04-21 23:08:10|153822.4|153692.4|153823.8|153693.8|153824|153694|153822.3|153692.3|5
1650582500000|2022-04-21 23:08:20|153822.7|153692.7|153822.3|153692.3|153845.5|153692.9|153800.8|153641.6|13
1650582510000|2022-04-21 23:08:30|153822|153692|153822.5|153692.5|153822.7|153692.7|153819.7|153689.7|9
1650582520000|2022-04-21 23:08:40|153822.1|153692.1|153822.6|153692.6|153822.8|153692.8|153821.1|153691.1|5
1650582530000|2022-04-21 23:08:50|153821.6|153691.6|153822.8|153692.8|153822.8|153692.8|153820.5|153690.5|9
1650582540000|2022-04-21 23:09:00|153822.4|153692.4|153819.9|153689.9|153822.4|153692.4|153819.8|153689.8|11
1650582550000|2022-04-21 23:09:10|153823.5|153693.5|153807.3|153677.3|153846.1|153693.5|153807.3|153632.9|9
1650582560000|2022-04-21 23:09:20|153812.1|153682.1|153823.7|153693.7|153852.8|153696.8|153812.1|153651.5|7
1650582570000|2022-04-21 23:09:30|153823.9|153693.9|153821.8|153691.8|153823.9|153693.9|153821.5|153691.5|6
1650582580000|2022-04-21 23:09:40|153867.5|153662.6|153824|153694|153867.5|153697|153824|153661.5|4
1650582590000|2022-04-21 23:09:50|153860.7|153657.8|153858.4|153658.3|153872.7|153695|153825|153655.4|7
1650582600000|2022-04-21 23:10:00|153818.4|153688.4|153827.8|153697.8|153827.8|153697.8|153817.6|153687.6|5
1650582610000|2022-04-21 23:10:10|153826.9|153696.9|153856.4|153655.5|153870.9|153699.3|153825.7|153639.4|16
1650582620000|2022-04-21 23:10:20|153858.4|153654|153819.8|153689.8|153859.2|153689.8|153819.8|153642|5
1650582630000|2022-04-21 23:10:30|153820.4|153690.4|153827.9|153697.9|153828.5|153698.5|153819.6|153689.6|12
1650582640000|2022-04-21 23:10:40|153827.8|153697.8|153823.3|153693.3|153827.8|153697.8|153821.4|153691.4|7
1650582650000|2022-04-21 23:10:50|153821|153691|153819|153689|153858.6|153691|153817.4|153642|19
1650582660000|2022-04-21 23:11:00|153818.3|153688.3|153863.5|153637|153863.9|153698.8|153817.8|153631.4|22
1650582670000|2022-04-21 23:11:10|153857.4|153647.7|153861.9|153656.1|153865.7|153688.4|153817.1|153647.7|10
1650582680000|2022-04-21 23:11:20|153858.7|153656.3|153825.1|153695.1|153870|153695.1|153823.2|153654.9|8
1650582690000|2022-04-21 23:11:30|153824.4|153694.4|153819.4|153689.4|153824.9|153694.9|153819.4|153689.4|7
1650582700000|2022-04-21 23:11:40|153821.2|153691.2|153825.3|153695.3|153891.5|153695.3|153821.2|153653.7|5
1650582710000|2022-04-21 23:11:50|153826|153696|153819.8|153689.8|153826|153696|153819.1|153689.1|10
1650582720000|2022-04-21 23:12:00|153819.5|153689.5|153857.8|153644.5|153864.6|153689.5|153819.3|153627.1|7
1650582730000|2022-04-21 23:12:10|153812.9|153682.9|153863.1|153644.3|153874|153682.9|153812.9|153642.3|5
1650582740000|2022-04-21 23:12:20|153864.5|153642.5|153856.3|153656|153887.4|153656.4|153856.3|153635.9|7
1650582750000|2022-04-21 23:12:30|153819.6|153689.6|153859.9|153654.3|153859.9|153691.2|153819.4|153654.3|8
1650582760000|2022-04-21 23:12:40|153862.2|153654|153833.7|153703.7|153888.7|153703.7|153815.6|153631.7|5
1650582770000|2022-04-21 23:12:50|153882.1|153671.3|153866.9|153636.4|153885.2|153699.9|153824.7|153616.8|13
1650582780000|2022-04-21 23:13:00|153862|153644.2|153864|153648.9|153870.6|153658.3|153858.6|153644.2|14
1650582790000|2022-04-21 23:13:10|153867.1|153645.2|153875|153647.7|153876.6|153647.7|153866.8|153645.2|4
1650582800000|2022-04-21 23:13:20|153864.8|153660.7|153854.1|153646.5|153870|153660.7|153854.1|153612|15
1650582810000|2022-04-21 23:13:30|153851.9|153650.7|153820.7|153690.7|153856.2|153690.7|153817.2|153645.7|10
1650582820000|2022-04-21 23:13:40|153820.6|153690.6|153819.9|153689.9|153889.4|153691.2|153819.9|153621.1|15
1650582830000|2022-04-21 23:13:50|153860|153650.3|153864.1|153646.6|153870.2|153690.1|153820|153636.2|13
1650582840000|2022-04-21 23:14:00|153865.2|153645.8|153865|153644.3|153868.1|153689.9|153819.9|153643.4|13
1650582850000|2022-04-21 23:14:10|153862.6|153646.6|153865.2|153646.7|153865.3|153690.2|153819.2|153646.6|8
1650582860000|2022-04-21 23:14:20|153857.9|153653.8|153819.1|153689.1|153857.9|153691.2|153817.6|153653.8|11
1650582870000|2022-04-21 23:14:30|153863|153646|153866.5|153645.8|153884.1|153648.1|153862.9|153624.3|14
1650582880000|2022-04-21 23:14:40|153817.6|153645.9|153817.2|153687.2|153880.7|153689.2|153817.2|153623.4|12
1650582890000|2022-04-21 23:14:50|153816.8|153686.8|153818|153688|153852.5|153688.4|153816.6|153651.8|12
1650582900000|2022-04-21 23:15:00|153817.8|153687.8|153815.7|153685.7|153818|153688|153815.7|153685.7|8
1650582910000|2022-04-21 23:15:10|153816.4|153686.4|153859.7|153643.1|153861.2|153687.2|153816.4|153641|11
1650582920000|2022-04-21 23:15:20|153856.4|153645.8|153817.2|153687.2|153858.3|153687.5|153815.1|153643.3|8
1650582930000|2022-04-21 23:15:30|153817.1|153687.1|153818.4|153688.4|153818.4|153688.4|153817.1|153687.1|10
1650582940000|2022-04-21 23:15:40|153816.8|153686.8|153821.7|153691.7|153821.7|153691.7|153816.7|153686.7|8
1650582950000|2022-04-21 23:15:50|153820|153690|153817.4|153687.4|153855.6|153690|153816|153652.9|11
1650582960000|2022-04-21 23:16:00|153817.6|153687.6|153817.4|153687.4|153855.5|153688.3|153816.6|153649.2|10
1650582970000|2022-04-21 23:16:10|153817.6|153687.6|153815.6|153685.6|153819.8|153689.8|153815.6|153685.6|6
1650582980000|2022-04-21 23:16:20|153816.5|153686.5|153819.5|153689.5|153819.5|153689.5|153816.5|153686.5|7
1650582990000|2022-04-21 23:16:30|153819.1|153689.1|153818.6|153688.6|153819.7|153689.7|153816.3|153686.3|20
1650583000000|2022-04-21 23:16:40|153858|153645|153877.6|153626.1|153882.4|153645|153858|153620.6|8
1650583010000|2022-04-21 23:16:50|153814.3|153684.3|153855.8|153646.3|153860.4|153685.4|153814.3|153641.2|4
1650583020000|2022-04-21 23:17:00|153856.5|153646.6|153862.1|153641.8|153865.8|153686.4|153816.1|153637|7
1650583030000|2022-04-21 23:17:10|153818.2|153688.2|153819.7|153689.7|153820.1|153690.1|153818.2|153688.2|4
1650583040000|2022-04-21 23:17:20|153821.4|153691.4|153866.8|153640.2|153866.8|153691.6|153814.8|153640.2|7
1650583050000|2022-04-21 23:17:30|153865.2|153643.7|153818.2|153688.2|153866.2|153690|153817.1|153638.2|14
1650583060000|2022-04-21 23:17:40|153820.3|153690.3|153854.9|153654.2|153854.9|153690.3|153820.3|153654.2|2
1650583070000|2022-04-21 23:17:50|153820|153690|153819.4|153689.4|153821.3|153691.3|153817.9|153687.9|6
1650583080000|2022-04-21 23:18:00|153817.9|153687.9|153818.8|153688.8|153820.5|153690.5|153817.9|153687.9|8
1650583090000|2022-04-21 23:18:10|153817.4|153687.4|153865.5|153638.5|153865.5|153687.4|153817.4|153637.7|5
1650583100000|2022-04-21 23:18:20|153858.7|153646.7|153816.2|153686.2|153858.7|153688.3|153816.2|153646.7|3
1650583110000|2022-04-21 23:18:30|153815.7|153685.7|153819.5|153689.5|153821|153691|153815.7|153685.7|7
1650583120000|2022-04-21 23:18:40|153815.9|153685.9|153820.2|153690.2|153820.2|153690.2|153815.9|153685.9|4
1650583130000|2022-04-21 23:18:50|153820|153690|153856|153648.5|153863.3|153694.9|153815.5|153644.1|8
1650583140000|2022-04-21 23:19:00|153816.7|153686.7|153815.1|153685.1|153859.3|153686.7|153813.9|153641.8|7
1650583150000|2022-04-21 23:19:10|153815.5|153685.5|153816.8|153686.8|153853.6|153688.3|153815.5|153651.5|5
1650583160000|2022-04-21 23:19:20|153818.4|153688.4|153819.1|153689.1|153819.1|153689.1|153817.8|153687.8|3
1650583170000|2022-04-21 23:19:30|153819.5|153689.5|153817.7|153687.7|153819.5|153689.5|153817.1|153687.1|3
1650583180000|2022-04-21 23:19:40|153815.7|153685.7|153859|153644|153864.1|153686|153815.7|153638.1|7
1650583190000|2022-04-21 23:19:50|153866.1|153638.8|153819.4|153689.4|153866.1|153689.4|153817.2|153638.8|5
1650583200000|2022-04-21 23:20:00|153819.1|153689.1|153818.8|153688.8|153857.7|153689.6|153817.7|153652|7
1650583210000|2022-04-21 23:20:10|153819.3|153689.3|153818.7|153688.7|153819.6|153689.6|153817.9|153687.9|7
1650583220000|2022-04-21 23:20:20|153818.8|153688.8|153819|153689|153863.3|153689|153818.3|153642|6
1650583230000|2022-04-21 23:20:30|153819.2|153689.2|153853.5|153651.9|153860.2|153689.2|153819.2|153643.4|5
1650583240000|2022-04-21 23:20:40|153817.6|153687.6|153817.3|153687.3|153818.3|153688.3|153817.3|153687.3|6
1650583250000|2022-04-21 23:20:50|153817.4|153687.4|153819.1|153689.1|153855.5|153689.1|153817.4|153649.3|8
1650583260000|2022-04-21 23:21:00|153819.4|153689.4|153818.3|153688.3|153872.3|153689.5|153817.9|153637.4|12
1650583270000|2022-04-21 23:21:10|153818.4|153688.4|153819.5|153689.5|153855.7|153690.7|153818.4|153654.8|11
1650583280000|2022-04-21 23:21:20|153819|153689|153871.3|153638.4|153871.3|153689.5|153819|153638.4|5
1650583290000|2022-04-21 23:21:30|153861.3|153650.2|153819.9|153689.9|153861.3|153689.9|153818.7|153650.2|6
1650583300000|2022-04-21 23:21:40|153857.9|153651.2|153818.9|153688.9|153867.3|153691.3|153817.5|153642.8|8
1650583310000|2022-04-21 23:21:50|153818|153688|153858.9|153653.6|153859|153690.9|153818|153653.6|7
1650583320000|2022-04-21 23:22:00|153860.2|153652.1|153819.6|153689.6|153860.2|153691.5|153818|153652.1|13
1650583330000|2022-04-21 23:22:10|153819.8|153689.8|153815.8|153685.8|153820.2|153690.2|153815.4|153685.4|20
1650583340000|2022-04-21 23:22:20|153815.1|153685.1|153818.8|153688.8|153818.8|153688.8|153815.1|153685.1|8
1650583350000|2022-04-21 23:22:30|153818.9|153688.9|153819.1|153689.1|153819.5|153689.5|153818.5|153688.5|6
1650583360000|2022-04-21 23:22:40|153818.4|153688.4|153864.1|153646.1|153873.2|153691.6|153818.2|153636.8|14
1650583370000|2022-04-21 23:22:50|153861.7|153649.5|153859.9|153651.3|153861.7|153690.7|153818.4|153649.5|9
1650583380000|2022-04-21 23:23:00|153861.4|153649.6|153856.2|153644.8|153861.4|153649.6|153849|153630.2|9
1650583390000|2022-04-21 23:23:10|153814.9|153684.9|153815.3|153685.3|153860.1|153685.3|153814.9|153641.2|8
1650583400000|2022-04-21 23:23:20|153859.3|153648.3|153819.4|153689.4|153860.4|153689.4|153818.1|153648.3|8
1650583410000|2022-04-21 23:23:30|153819.5|153689.5|153819.4|153689.4|153819.8|153689.8|153818.6|153688.6|11
1650583420000|2022-04-21 23:23:40|153819.1|153689.1|153818.4|153688.4|153819.4|153689.4|153818|153688|9
1650583430000|2022-04-21 23:23:50|153818.5|153688.5|153813.1|153683.1|153850|153690.4|153813.1|153641.6|12
1650583440000|2022-04-21 23:24:00|153814.3|153684.3|153815.7|153685.7|153850.6|153686.1|153814.3|153648.3|10
1650583450000|2022-04-21 23:24:10|153815.1|153685.1|153819.1|153689.1|153819.4|153689.4|153815.1|153685.1|8
1650583460000|2022-04-21 23:24:20|153819|153689|153854.9|153650.5|153854.9|153689.1|153817.8|153650.5|6
1650583470000|2022-04-21 23:24:30|153818.3|153688.3|153860.6|153649|153870|153688.5|153818.3|153634.3|7
1650583480000|2022-04-21 23:24:40|153818.3|153688.3|153855|153654.2|153860.3|153689.4|153818.3|153648.1|7
1650583490000|2022-04-21 23:24:50|153821|153691|153814.3|153684.3|153852.2|153691|153809.6|153645.3|10
1650583500000|2022-04-21 23:25:00|153816.7|153686.7|153822|153692|153869.4|153692|153816.7|153641.7|5
1650583510000|2022-04-21 23:25:10|153867.2|153644.1|153819.6|153689.6|153869.3|153689.6|153819.1|153641.8|6
1650583520000|2022-04-21 23:25:20|153819.5|153689.5|153818.6|153688.6|153883.4|153689.8|153818.2|153624.3|8
1650583530000|2022-04-21 23:25:30|153819.9|153689.9|153863.8|153643.7|153874.4|153693.8|153816.4|153631.6|12
1650583540000|2022-04-21 23:25:40|153868.5|153638.4|153847|153647|153871.3|153687.3|153817.2|153626.4|10
1650583550000|2022-04-21 23:25:50|153852.8|153639.7|153815|153685|153852.8|153685|153812.6|153639.7|9
1650583560000|2022-04-21 23:26:00|153813.9|153683.9|153817.6|153687.6|153852.3|153687.7|153813.9|153652.1|9
1650583570000|2022-04-21 23:26:10|153816.9|153686.9|153852.5|153650.3|153858|153687|153814.8|153643.7|8
1650583580000|2022-04-21 23:26:20|153856.5|153645.5|153856.2|153655.2|153856.5|153655.2|153852.5|153645.5|4
1650583590000|2022-04-21 23:26:30|153820.9|153690.9|153819.7|153689.7|153862.1|153690.9|153816|153647.3|7
1650583600000|2022-04-21 23:26:40|153818.4|153688.4|153817.4|153687.4|153846.3|153689.6|153807.6|153645|11
1650583610000|2022-04-21 23:26:50|153818|153688|153819.4|153689.4|153857.3|153689.4|153818|153648.4|8
1650583620000|2022-04-21 23:27:00|153856.5|153650.7|153817.1|153687.1|153856.5|153688.5|153816.9|153650.7|7
1650583630000|2022-04-21 23:27:10|153817.3|153687.3|153817.8|153687.8|153817.8|153687.8|153817.3|153687.3|4
1650583640000|2022-04-21 23:27:20|153817.2|153687.2|153816.5|153686.5|153857.7|153687.6|153816.5|153647.2|6
1650583650000|2022-04-21 23:27:30|153816.7|153686.7|153831.6|153609.6|153837.9|153687.8|153816.7|153580.4|6
1650583660000|2022-04-21 23:27:40|153869.7|153618.7|153817.3|153687.3|153869.7|153687.3|153816.4|153618.7|8
1650583670000|2022-04-21 23:27:50|153816.6|153686.6|153862.3|153646.9|153863.9|153687.2|153816.1|153642.3|11
1650583680000|2022-04-21 23:28:00|153860.9|153648.7|153819.3|153689.3|153861.1|153689.3|153814.3|153647.5|16
1650583690000|2022-04-21 23:28:10|153838.4|153673.3|153851.2|153658.5|153874.2|153689.8|153819.3|153634.3|8
1650583700000|2022-04-21 23:28:20|153818.5|153688.5|153812.9|153682.9|153856.6|153688.5|153812.9|153655.1|7
1650583710000|2022-04-21 23:28:30|153818.5|153688.5|153818.5|153688.5|153879.5|153688.6|153818.5|153624.8|7
1650583720000|2022-04-21 23:28:40|153850.8|153655.3|153883.6|153621.3|153886.5|153689|153817|153621.3|10
1650583730000|2022-04-21 23:28:50|153819.6|153689.6|153816.4|153686.4|153847.3|153689.6|153814.1|153665.9|9
1650583740000|2022-04-21 23:29:00|153832.8|153679.9|153818.4|153688.4|153883.9|153688.4|153818.4|153621|7
1650583750000|2022-04-21 23:29:10|153884|153620.9|153815|153685|153884|153688.4|153815|153620.9|3
1650583760000|2022-04-21 23:29:20|153817.5|153687.5|153815.2|153685.2|153886.6|153688.2|153813.4|153620.8|10
1650583770000|2022-04-21 23:29:30|153814.9|153684.9|153832.3|153675.1|153886.8|153688.9|153814.9|153624.9|16
1650583780000|2022-04-21 23:29:40|153834.6|153673|153838.3|153673.2|153885.8|153689.2|153813.7|153625.7|13
1650583790000|2022-04-21 23:29:50|153859|153641.8|153832.8|153672.5|153884.9|153687.5|153812.5|153626.8|13
1650583800000|2022-04-21 23:30:00|153882.5|153624.7|153818.2|153688.2|153882.5|153688.3|153815.6|153624.7|15
1650583810000|2022-04-21 23:30:10|153865.5|153646.7|153840.6|153658.7|153882.8|153688.2|153811.5|153624.3|11
1650583820000|2022-04-21 23:30:20|153883|153624.1|153883.2|153624|153883.2|153687.9|153817.9|153624|6
1650583830000|2022-04-21 23:30:30|153817.8|153623.9|153810.1|153680.1|153883.3|153687.9|153810.1|153623.8|8
1650583840000|2022-04-21 23:30:40|153881.7|153626.3|153818.5|153688.5|153881.7|153688.5|153818.2|153626.3|5
1650583850000|2022-04-21 23:30:50|153883.5|153623.6|153884.2|153624.2|153889|153688.5|153814.5|153609|12
1650583860000|2022-04-21 23:31:00|153832|153624.3|153830.2|153673.4|153881.5|153688.5|153814|153621.8|10
1650583870000|2022-04-21 23:31:10|153842.1|153665.8|153816.3|153686.3|153853.5|153687.7|153813.8|153648.9|8
1650583880000|2022-04-21 23:31:20|153816.6|153686.6|153852.4|153640.5|153852.4|153686.6|153816.3|153629.7|9
1650583890000|2022-04-21 23:31:30|153865.4|153632.1|153816.6|153686.6|153865.4|153686.6|153808.7|153632.1|8
1650583900000|2022-04-21 23:31:40|153854.8|153646.2|153816.2|153686.2|153859.4|153686.4|153815.4|153644.3|11
1650583910000|2022-04-21 23:31:50|153816.4|153686.4|153856.3|153647.2|153871.6|153686.9|153816.4|153632.5|10
1650583920000|2022-04-21 23:32:00|153866.2|153637.8|153853.2|153649.3|153866.2|153686.1|153815.3|153637.8|9
1650583930000|2022-04-21 23:32:10|153856.1|153646.5|153853.3|153649.3|153856.1|153686.1|153816.1|153646.4|5
1650583940000|2022-04-21 23:32:20|153815.3|153685.3|153856.5|153649.7|153856.5|153687.9|153803.7|153635.8|13
1650583950000|2022-04-21 23:32:30|153854.7|153651.4|153816.4|153686.4|153859.4|153688.7|153816.1|153642.3|14
1650583960000|2022-04-21 23:32:40|153816.1|153686.1|153817.7|153687.7|153817.7|153687.7|153816.1|153686.1|8
1650583970000|2022-04-21 23:32:50|153816.1|153686.1|153818|153688|153818|153688|153816.1|153686.1|6
1650583980000|2022-04-21 23:33:00|153817.8|153687.8|153816.9|153686.9|153817.9|153687.9|153816.6|153686.6|6
1650583990000|2022-04-21 23:33:10|153814.8|153684.8|153846|153644.6|153855.9|153686.6|153814.8|153627.7|11
1650584000000|2022-04-21 23:33:20|153811.9|153681.9|153811.8|153681.8|153811.9|153681.9|153811.8|153681.8|2
1650584010000|2022-04-21 23:33:30|153810.9|153680.9|153811.5|153681.5|153811.5|153681.5|153804.8|153674.8|5
1650584020000|2022-04-21 23:33:40|153812|153682|153813.1|153683.1|153814.8|153684.8|153808|153678|18
1650584030000|2022-04-21 23:33:50|153815.4|153685.4|153862.9|153637.8|153877.3|153685.7|153815.4|153623|4
1650584040000|2022-04-21 23:34:00|153812.3|153682.3|153812.2|153682.2|153812.3|153682.3|153811|153681|4
1650584050000|2022-04-21 23:34:10|153827.3|153577.1|153800.1|153670.1|153827.3|153670.1|153799.7|153577.1|5
1650584060000|2022-04-21 23:34:20|153804|153674|153811.4|153681.4|153811.4|153681.4|153804|153674|6
1650584070000|2022-04-21 23:34:30|153810.5|153680.5|153815|153685|153815.2|153685.2|153810.5|153680.5|4
1650584080000|2022-04-21 23:34:40|153856.7|153642.6|153849.6|153646.4|153881.8|153646.4|153849.5|153619.8|7
1650584090000|2022-04-21 23:34:50|153850|153648.3|153812|153682|153850.1|153683.2|153812|153648.3|5
1650584100000|2022-04-21 23:35:00|153813.4|153683.4|153795.5|153665.5|153814.5|153684.5|153789.6|153659.6|5
1650584110000|2022-04-21 23:35:10|153799.2|153669.2|153814.9|153684.9|153814.9|153684.9|153799.2|153669.2|6
1650584120000|2022-04-21 23:35:20|153815.3|153685.3|153815.4|153685.4|153850.5|153685.4|153814.6|153649.2|7
1650584130000|2022-04-21 23:35:30|153856|153641.6|153814.6|153684.6|153856|153684.6|153814.6|153641.6|4
1650584140000|2022-04-21 23:35:40|153812.9|153682.9|153812.1|153682.1|153814|153684|153812.1|153682.1|4
1650584150000|2022-04-21 23:35:50|153812.9|153682.9|153814.8|153684.8|153814.8|153684.8|153812.9|153682.9|2
1650584160000|2022-04-21 23:36:00|153831.7|153587.1|153808.1|153678.1|153832.2|153678.1|153808.1|153576.2|6
1650584170000|2022-04-21 23:36:10|153853.6|153639.3|153813|153683|153853.6|153683|153812|153637.3|6
1650584180000|2022-04-21 23:36:20|153814.1|153684.1|153813.6|153683.6|153814.1|153684.1|153813.6|153683.6|2
1650584190000|2022-04-21 23:36:30|153814.1|153684.1|153813.4|153683.4|153814.1|153684.1|153801|153671|6
1650584200000|2022-04-21 23:36:40|153814|153684|153817.7|153687.7|153817.7|153687.7|153814|153684|3
1650584210000|2022-04-21 23:36:50|153815.9|153685.9|153842.8|153633|153870.4|153686.5|153815.9|153610.7|6
1650584220000|2022-04-21 23:37:00|153842.7|153642.7|153813.7|153683.7|153860.3|153683.7|153806.7|153625.8|4
1650584230000|2022-04-21 23:37:10|153859.1|153640|153853.7|153646.8|153859.1|153646.8|153853.7|153640|2
1650584240000|2022-04-21 23:37:20|153811.9|153681.9|153813.9|153683.9|153813.9|153683.9|153811.9|153681.9|2
1650584250000|2022-04-21 23:37:30|153814.5|153684.5|153817.3|153687.3|153817.4|153687.4|153814.5|153684.5|4
1650584260000|2022-04-21 23:37:40|153878|153623|153813.6|153683.6|153878|153685.9|153812.5|153623|7
1650584270000|2022-04-21 23:37:50|153814.3|153684.3|153803.7|153673.7|153835.5|153684.3|153803.4|153635.2|4
1650584280000|2022-04-21 23:38:00|153801.6|153671.6|153812.7|153682.7|153812.7|153682.7|153801.6|153671.6|5
1650584290000|2022-04-21 23:38:10|153809.4|153679.4|153815.5|153685.5|153815.5|153685.5|153809.1|153679.1|4
1650584300000|2022-04-21 23:38:20|153814.4|153684.4|153862.6|153636.3|153862.6|153684.4|153814.4|153636.3|2
1650584310000|2022-04-21 23:38:30|153860.8|153641.6|153816.2|153686.2|153867.9|153686.4|153811.4|153628.4|9
1650584320000|2022-04-21 23:38:40|153816.1|153686.1|153809.7|153679.7|153845.8|153686.1|153804.2|153641.6|8
1650584330000|2022-04-21 23:38:50|153810.9|153680.9|153812.9|153682.9|153812.9|153682.9|153810.9|153680.9|3
1650584340000|2022-04-21 23:39:00|153851.2|153640.9|153810.8|153680.8|153851.2|153680.8|153810.4|153640.9|5
1650584350000|2022-04-21 23:39:10|153815|153685|153864.5|153637.7|153864.5|153685.2|153813.5|153637.7|5
1650584360000|2022-04-21 23:39:20|153858.5|153643.9|153815.4|153685.4|153860.2|153686.5|153814.9|153643.9|17
1650584370000|2022-04-21 23:39:30|153816.5|153686.5|153815.7|153685.7|153817.1|153687.1|153815.1|153685.1|9
1650584380000|2022-04-21 23:39:40|153813.2|153683.2|153849.4|153642.3|153849.4|153683.8|153805.1|153639.3|10
1650584390000|2022-04-21 23:39:50|153850.2|153641|153867.1|153626.5|153867.1|153680|153810|153626.5|8
1650584400000|2022-04-21 23:40:00|153864.8|153629.4|153855.7|153643|153864.8|153683.4|153813.4|153629.4|9
1650584410000|2022-04-21 23:40:10|153859.7|153639.8|153859|153644.6|153859.7|153686.6|153816.3|153639.8|4
1650584420000|2022-04-21 23:40:20|153816.8|153686.8|153814.6|153684.6|153816.8|153686.8|153813|153683|5
1650584430000|2022-04-21 23:40:30|153815.1|153685.1|153858.3|153618.4|153858.3|153685.1|153814.6|153612|5
1650584440000|2022-04-21 23:40:40|153869.6|153613.1|153867.9|153622.1|153871.8|153622.1|153857.1|153613.1|10
1650584450000|2022-04-21 23:40:50|153811.5|153681.5|153814.2|153684.2|153855.9|153684.9|153811.5|153642.9|9
1650584460000|2022-04-21 23:41:00|153814.5|153684.5|153815.2|153685.2|153815.2|153685.2|153814.4|153684.4|4
1650584470000|2022-04-21 23:41:10|153815.4|153685.4|153813.6|153683.6|153815.4|153685.4|153812.7|153682.7|5
1650584480000|2022-04-21 23:41:20|153813.9|153683.9|153851.4|153645.7|153852.6|153684|153812.4|153644.3|6
1650584490000|2022-04-21 23:41:30|153854.7|153643.3|153853.3|153630.4|153866.1|153643.3|153853.3|153604.5|6
1650584500000|2022-04-21 23:41:40|153849.9|153631.4|153861.8|153620.8|153861.8|153631.4|153849.9|153620.8|2
1650584510000|2022-04-21 23:41:50|153808.6|153678.6|153811.1|153681.1|153811.1|153681.1|153808.6|153678.6|4
1650584520000|2022-04-21 23:42:00|153816.1|153686.1|153816|153686|153816.2|153686.2|153816|153686|4
1650584530000|2022-04-21 23:42:10|153815.6|153685.6|153858.4|153640.7|153860.2|153685.6|153815.4|153638.5|7
1650584540000|2022-04-21 23:42:20|153856.1|153642.5|153836.9|153607.6|153856.1|153680.5|153809|153607.6|5
1650584550000|2022-04-21 23:42:30|153840.1|153626.2|153803.2|153673.2|153840.1|153674.2|153802.2|153626.2|5
1650584560000|2022-04-21 23:42:40|153798.6|153668.6|153811.6|153681.6|153811.6|153681.6|153798.6|153668.6|2
1650584570000|2022-04-21 23:42:50|153813.1|153683.1|153815.4|153685.4|153815.4|153685.4|153813.1|153683.1|5
1650584580000|2022-04-21 23:43:00|153854|153642.2|153812.6|153682.6|153854|153683.9|153810.5|153642.2|6
1650584590000|2022-04-21 23:43:10|153809.2|153679.2|153809.9|153679.9|153811.7|153681.7|153809.2|153679.2|7
1650584600000|2022-04-21 23:43:20|153810.5|153680.5|153793.4|153663.4|153835.7|153680.5|153793.4|153613.7|4
1650584610000|2022-04-21 23:43:30|153799|153669|153816.8|153686.8|153816.8|153686.8|153798.9|153668.9|3
1650584620000|2022-04-21 23:43:40|153875.4|153625.5|153846.3|153646.1|153875.4|153681.4|153811.3|153625.5|6
1650584630000|2022-04-21 23:43:50|153812|153682|153871.5|153629.5|153871.5|153682|153812|153629.5|4
1650584640000|2022-04-21 23:44:00|153867.1|153634.2|153853.1|153651.6|153867.1|153651.6|153852.7|153634.2|3
1650584650000|2022-04-21 23:44:10|153815.8|153685.8|153806.4|153676.4|153815.8|153685.8|153788.1|153658.1|8
1650584660000|2022-04-21 23:44:20|153805.9|153675.9|153869.1|153634.2|153871.4|153678.4|153805.9|153631.2|5
1650584670000|2022-04-21 23:44:30|153869.5|153683.6|153852.1|153651.3|153869.5|153687.2|153813.6|153648.9|10
1650584680000|2022-04-21 23:44:40|153816.5|153686.5|153816.4|153686.4|153816.5|153686.5|153816.4|153686.4|2
1650584690000|2022-04-21 23:44:50|153817.6|153687.6|153818.3|153688.3|153819|153689|153816.1|153686.1|5
1650584700000|2022-04-21 23:45:00|153818.4|153688.4|153814.5|153684.5|153820.6|153690.6|153811.5|153681.5|6
1650584710000|2022-04-21 23:45:10|153815.3|153685.3|153842.4|153640.8|153846.2|153686.6|153806.6|153631.7|14
1650584720000|2022-04-21 23:45:20|153842.5|153640.7|153813|153683|153842.5|153686.3|153813|153640.7|4
1650584730000|2022-04-21 23:45:30|153814.1|153684.1|153814.8|153684.8|153814.8|153684.8|153814.1|153684.1|4
1650584740000|2022-04-21 23:45:40|153815|153685|153855.8|153650|153883.5|153685|153812.9|153620|5
1650584750000|2022-04-21 23:45:50|153868|153649.9|153855.8|153648.4|153876.8|153688.1|153818.1|153627.2|8
1650584760000|2022-04-21 23:46:00|153817.3|153687.3|153804.3|153674.3|153853.5|153687.4|153804.3|153630.9|11
1650584770000|2022-04-21 23:46:10|153804.5|153674.5|153849|153635.7|153852.1|153679.8|153804.5|153635.7|8
1650584780000|2022-04-21 23:46:20|153844.1|153637.6|153858.3|153631.8|153860.3|153637.6|153844.1|153628.4|6
1650584790000|2022-04-21 23:46:30|153815.5|153685.5|153867.8|153636.6|153882.9|153685.5|153813.4|153620.3|6
1650584800000|2022-04-21 23:46:40|153817.4|153687.4|153814.8|153684.8|153860.8|153687.4|153812.9|153641.9|11
1650584810000|2022-04-21 23:46:50|153814.2|153684.2|153814.5|153684.5|153876.3|153684.5|153814.2|153627.4|5
1650584820000|2022-04-21 23:47:00|153815|153685|153850.1|153636.5|153852.2|153685.5|153815|153621.2|5
1650584830000|2022-04-21 23:47:10|153807.2|153677.2|153852.3|153634.2|153855.5|153678.4|153807.2|153632.4|5
1650584840000|2022-04-21 23:47:20|153815.4|153685.4|153814.2|153684.2|153853.1|153685.4|153814.2|153647.8|5
1650584850000|2022-04-21 23:47:30|153850.4|153645.8|153811.9|153681.9|153850.4|153686|153811.9|153645.8|5
1650584860000|2022-04-21 23:47:40|153813.8|153683.8|153815.4|153685.4|153860.9|153685.4|153813.8|153639.5|3
1650584870000|2022-04-21 23:47:50|153815.1|153685.1|153834.4|153621.2|153834.4|153685.1|153810.6|153621.2|5
1650584880000|2022-04-21 23:48:00|153799.4|153669.4|153811.7|153681.7|153860.2|153681.7|153799.4|153624.3|5
1650584890000|2022-04-21 23:48:10|153813.9|153683.9|153814.4|153684.4|153853.6|153684.8|153813.9|153642.8|6
1650584900000|2022-04-21 23:48:20|153814.5|153684.5|153814.2|153684.2|153814.5|153684.5|153814.2|153684.2|2
1650584910000|2022-04-21 23:48:30|153812.4|153682.4|153813.3|153683.3|153813.3|153683.3|153811.7|153681.7|3
1650584920000|2022-04-21 23:48:40|153814.3|153684.3|153818.2|153688.2|153818.2|153688.2|153814.3|153684.3|2
1650584930000|2022-04-21 23:48:50|153838.2|153585.9|153846.2|153640.9|153846.2|153671.9|153801.9|153585.9|4
1650584940000|2022-04-21 23:49:00|153860.8|153634.6|153821.7|153691.7|153865.9|153702.2|153821.7|153634.6|37
1650584950000|2022-04-21 23:49:10|153821.1|153691.1|153812.9|153682.9|153823.1|153693.1|153811.1|153681.1|29
1650584960000|2022-04-21 23:49:20|153812.8|153682.8|153822.4|153692.4|153823.3|153693.3|153812.8|153682.8|23
1650584970000|2022-04-21 23:49:30|153822.7|153692.7|153823.8|153693.8|153824.3|153694.3|153821.6|153691.6|25
1650584980000|2022-04-21 23:49:40|153824.1|153694.1|153826.7|153696.7|153827|153697|153822.1|153692.1|29
1650584990000|2022-04-21 23:49:50|153826.8|153696.8|153824.8|153694.8|153828.9|153698.9|153824.3|153694.3|27
1650585000000|2022-04-21 23:50:00|153824.7|153694.7|153825.6|153695.6|153825.6|153695.6|153823.9|153693.9|23
1650585010000|2022-04-21 23:50:10|153825.2|153695.2|153827.3|153697.3|153828.2|153698.2|153825.2|153695.2|25
1650585020000|2022-04-21 23:50:20|153826.6|153696.6|153827.8|153697.8|153875.6|153698.4|153821.8|153648.5|30
1650585030000|2022-04-21 23:50:30|153827.7|153697.7|153826.6|153696.6|153829.3|153699.3|153825.1|153695.1|24
1650585040000|2022-04-21 23:50:40|153826.8|153696.8|153827.3|153697.3|153829.4|153699.4|153826.6|153696.6|17
1650585050000|2022-04-21 23:50:50|153828.8|153698.8|153828.1|153698.1|153866|153699|153827.3|153661.8|22
1650585060000|2022-04-21 23:51:00|153829.4|153699.4|153836.9|153706.9|153837.7|153707.7|153828.7|153698.7|24
1650585070000|2022-04-21 23:51:10|153837.2|153707.2|153874.1|153668|153874.1|153708.7|153832|153668|31
1650585080000|2022-04-21 23:51:20|153835.3|153705.3|153837.4|153707.4|153870.8|153708.2|153830.8|153668.1|27
1650585090000|2022-04-21 23:51:30|153837.5|153707.5|153836|153706|153880.5|153707.5|153833.6|153664.9|25
1650585100000|2022-04-21 23:51:40|153835.9|153705.9|153835.9|153705.9|153837.5|153707.5|153835|153705|15
1650585110000|2022-04-21 23:51:50|153837|153707|153842.9|153712.9|153843|153713|153836.3|153706.3|30
1650585120000|2022-04-21 23:52:00|153842.3|153712.3|153842.6|153712.6|153881.5|153713|153839.9|153673.4|28
1650585130000|2022-04-21 23:52:10|153841.9|153711.9|153843.8|153713.8|153844.8|153714.8|153838.4|153708.4|22
1650585140000|2022-04-21 23:52:20|153844.1|153714.1|153842|153712|153844.1|153714.1|153837.5|153707.5|24
1650585150000|2022-04-21 23:52:30|153841.3|153711.3|153840.7|153710.7|153843.6|153713.6|153840.2|153710.2|23
1650585160000|2022-04-21 23:52:40|153840.6|153710.6|153840.9|153710.9|153842|153712|153840.3|153710.3|19
1650585170000|2022-04-21 23:52:50|153841.1|153711.1|153848.5|153718.5|153850.8|153720.8|153840.3|153710.3|25
1650585180000|2022-04-21 23:53:00|153848.6|153718.6|153850.9|153720.9|153853.6|153723.6|153846.5|153716.5|26
1650585190000|2022-04-21 23:53:10|153850.2|153720.2|153850.8|153720.8|153852|153722|153849.2|153719.2|21
1650585200000|2022-04-21 23:53:20|153851.4|153721.4|153859.6|153729.6|153859.6|153729.6|153851.4|153721.4|25
1650585210000|2022-04-21 23:53:30|153858.9|153728.9|153862|153732|153862|153732|153858.6|153728.6|22
1650585220000|2022-04-21 23:53:40|153861.8|153731.8|153860.7|153730.7|153898.9|153732.6|153856.2|153687.6|22
1650585230000|2022-04-21 23:53:50|153858.9|153728.9|153858.1|153728.1|153862.6|153732.6|153855.9|153725.9|20
1650585240000|2022-04-21 23:54:00|153857.3|153727.3|153863.6|153733.6|153864.3|153734.3|153857.3|153727.3|26
1650585250000|2022-04-21 23:54:10|153863.5|153733.5|153873.6|153743.6|153873.6|153743.6|153863.3|153733.3|23
1650585260000|2022-04-21 23:54:20|153877.6|153747.6|153890.2|153760.2|153894.5|153764.5|153877.5|153747.5|23
1650585270000|2022-04-21 23:54:30|153892.7|153762.7|153958.3|153828.3|153962.5|153832.5|153888.2|153758.2|28
1650585280000|2022-04-21 23:54:40|153954.1|153824.1|153952.6|153822.6|153954.1|153824.1|153947.4|153817.4|21
1650585290000|2022-04-21 23:54:50|153949.1|153819.1|153942.3|153812.3|153950.3|153820.3|153938.2|153808.2|23
1650585300000|2022-04-21 23:55:00|153942.1|153812.1|153946.2|153816.2|153946.5|153816.5|153940.9|153810.9|25
1650585310000|2022-04-21 23:55:10|153945.8|153815.8|153942.1|153812.1|153946.2|153816.2|153940.3|153810.3|27
1650585320000|2022-04-21 23:55:20|153943.9|153813.9|153944.2|153814.2|153945.9|153815.9|153943|153813|15
1650585330000|2022-04-21 23:55:30|153941.8|153811.8|153942.1|153812.1|153946.8|153816.8|153934.5|153804.5|24
1650585340000|2022-04-21 23:55:40|153941.1|153811.1|153947.2|153817.2|153947.8|153817.8|153938|153808|20
1650585350000|2022-04-21 23:55:50|153946.8|153816.8|153952.2|153822.2|153952.2|153822.2|153944.2|153814.2|18
1650585360000|2022-04-21 23:56:00|153956.8|153826.8|153972.7|153842.7|153976.7|153846.7|153956.8|153826.8|26
1650585370000|2022-04-21 23:56:10|153972.6|153842.6|153974.2|153844.2|153977.5|153847.5|153972|153842|19
1650585380000|2022-04-21 23:56:20|153974.8|153844.8|153979.1|153849.1|153980.9|153850.9|153974.8|153844.8|11
1650585390000|2022-04-21 23:56:30|153978.7|153848.7|153975.4|153845.4|153980.7|153850.7|153970|153840|31
1650585400000|2022-04-21 23:56:40|153976.1|153846.1|153983.1|153853.1|153983.1|153853.1|153975.8|153845.8|23
1650585410000|2022-04-21 23:56:50|153983.4|153853.4|153983.7|153853.7|153984.9|153854.9|153982.9|153852.9|25
1650585420000|2022-04-21 23:57:00|153984|153854|153979.1|153849.1|153985.5|153855.5|153977.6|153847.6|25
1650585430000|2022-04-21 23:57:10|153978.2|153848.2|153983.8|153853.8|153984.9|153854.9|153978|153848|26
1650585440000|2022-04-21 23:57:20|153984.1|153854.1|153994.4|153864.4|154000.3|153870.3|153976.6|153846.6|30
1650585450000|2022-04-21 23:57:30|153993.1|153863.1|153992.4|153862.4|153993.9|153863.9|153989.8|153859.8|28
1650585460000|2022-04-21 23:57:40|153992.7|153862.7|153992.2|153862.2|153992.9|153862.9|153991.1|153861.1|18
1650585470000|2022-04-21 23:57:50|153991.2|153861.2|154008.2|153878.2|154009.5|153879.5|153990.8|153860.8|29
1650585480000|2022-04-21 23:58:00|154008.1|153878.1|154010|153880|154070|153887.7|154003.2|153797|31
1650585490000|2022-04-21 23:58:10|154008.6|153878.6|154016.2|153886.2|154017.7|153887.7|154006.4|153876.4|30
1650585500000|2022-04-21 23:58:20|154016.5|153886.5|154023.6|153893.6|154023.6|153893.6|154016.5|153886.5|19
1650585510000|2022-04-21 23:58:30|154023.8|153893.8|154020.2|153890.2|154023.8|153893.8|154018.9|153888.9|31
1650585520000|2022-04-21 23:58:40|154021.2|153891.2|154018.8|153888.8|154026.2|153896.2|154018|153888|30
1650585530000|2022-04-21 23:58:50|154019.2|153889.2|154021.1|153891.1|154027.6|153897.6|154013.6|153883.6|33
1650585540000|2022-04-21 23:59:00|154021.4|153891.4|154023.1|153893.1|154027.7|153897.7|154020.1|153890.1|29
1650585550000|2022-04-21 23:59:10|154020.5|153890.5|154019.9|153889.9|154027.7|153897.7|154016.3|153886.3|38
1650585560000|2022-04-21 23:59:20|154018.5|153888.5|154022.2|153892.2|154025.2|153895.2|154018.5|153888.5|37
1650585570000|2022-04-21 23:59:30|154019.6|153889.6|154019.5|153889.5|154022.8|153892.8|154016.3|153886.3|34
1650585580000|2022-04-21 23:59:40|154018.2|153888.2|154156.4|154026.4|154200.4|154064.4|154018.2|153888.2|35
1650585590000|2022-04-21 23:59:50|154154.8|154024.8|154139.3|154009.3|154157.9|154027.9|154137.7|154007.7|29
1650585600000|2022-04-22 00:00:00|154148.5|154018.5|154077.1|153947.1|154148.5|154018.5|154077.1|153947.1|37
1650585610000|2022-04-22 00:00:10|154070.5|153940.5|154067.1|153937.1|154077.6|153947.6|154059.5|153929.5|38
1650585620000|2022-04-22 00:00:20|154068.9|153938.9|154068.7|153938.7|154072.4|153942.4|154065.5|153935.5|32
1650585630000|2022-04-22 00:00:30|154068.4|153938.4|154122.5|153992.5|154135.5|154003.5|154067.9|153933.8|36
1650585640000|2022-04-22 00:00:40|154120.9|153990.9|154115.2|153985.2|154124.3|153994.3|154103.4|153973.4|33
1650585650000|2022-04-22 00:00:50|154117.4|153987.4|154120|153990|154123.5|153993.5|154110.8|153980.8|29
1650585660000|2022-04-22 00:01:00|154128.3|153998.3|154127.9|153997.9|154149.1|154019.1|154122.9|153992.9|36
1650585670000|2022-04-22 00:01:10|154128.6|153998.6|154151.3|154021.3|154151.3|154021.3|154125.6|153995.6|27
1650585680000|2022-04-22 00:01:20|154151.2|154021.2|154117.6|153987.6|154153.4|154023.4|154110.4|153980.4|25
1650585690000|2022-04-22 00:01:30|154120.1|153990.1|154148.9|154018.9|154149.6|154019.6|154115.3|153985.3|33
1650585700000|2022-04-22 00:01:40|154141.6|154011.6|154144.1|154014.1|154153|154023|154141.6|154011.6|21
1650585710000|2022-04-22 00:01:50|154145.7|154015.7|154149.1|154019.1|154150.9|154020.9|154143.8|154013.8|26
1650585720000|2022-04-22 00:02:00|154150.2|154020.2|154150.6|154020.6|154156.6|154026.6|154148.3|154018.3|35
1650585730000|2022-04-22 00:02:10|154149.9|154019.9|154146.9|154016.9|154155.5|154025.5|154146.9|154016.9|30
1650585740000|2022-04-22 00:02:20|154147.3|154017.3|154146.4|154016.4|154148.2|154018.2|154145.8|154015.8|30
1650585750000|2022-04-22 00:02:30|154147|154017|154146.5|154016.5|154152.4|154022.4|154145.4|154015.4|24
1650585760000|2022-04-22 00:02:40|154147|154017|154158.2|154028.2|154158.2|154028.2|154143.1|154013.1|24
1650585770000|2022-04-22 00:02:50|154158.3|154028.3|154164.5|154034.5|154170.7|154040.7|154142.2|154012.2|34
1650585780000|2022-04-22 00:03:00|154163.7|154033.7|154160.1|154030.1|154168.5|154038.5|154151.7|154021.7|35
1650585790000|2022-04-22 00:03:10|154159.3|154029.3|154165.8|154035.8|154168.2|154038.2|154156.9|154026.9|33
1650585800000|2022-04-22 00:03:20|154164.7|154034.7|154159.3|154029.3|154164.7|154034.7|154141.9|154011.9|38
1650585810000|2022-04-22 00:03:30|154158.5|154028.5|154095.1|153965.1|154158.5|154028.5|154081.4|153951.4|39
1650585820000|2022-04-22 00:03:40|154092.3|153962.3|154107.3|153977.3|154114.6|153984.6|154089.6|153959.6|40
1650585830000|2022-04-22 00:03:50|154095.6|153965.6|154115.3|153985.3|154116.3|153986.3|154095.2|153965.2|29
1650585840000|2022-04-22 00:04:00|154114.6|153984.6|154114.7|153984.7|154117.2|153987.2|154111.7|153981.7|32
1650585850000|2022-04-22 00:04:10|154114.8|153984.8|154111.6|153981.6|154116.4|153986.4|154106.4|153976.4|37
1650585860000|2022-04-22 00:04:20|154112|153982|154114.8|153984.8|154115|153985|154110.8|153980.8|28
1650585870000|2022-04-22 00:04:30|154115|153985|154121.5|153991.5|154132.3|154002.3|154114.1|153984.1|31
1650585880000|2022-04-22 00:04:40|154121.2|153991.2|154069.9|153939.9|154136.5|154006.5|154043|153913|25
1650585890000|2022-04-22 00:04:50|154075.4|153945.4|154073.5|153943.5|154078.1|153948.1|154069.6|153939.6|26
1650585900000|2022-04-22 00:05:00|154071.3|153941.3|154049.8|153919.8|154073.2|153943.2|154049.8|153919.8|29
1650585910000|2022-04-22 00:05:10|154042.9|153912.9|154070.5|153940.5|154071.7|153941.7|154042.9|153912.9|22
1650585920000|2022-04-22 00:05:20|154065.3|153935.3|154080.4|153950.4|154080.4|153950.4|154065.1|153935.1|24
1650585930000|2022-04-22 00:05:30|154080.6|153950.6|154048.3|153918.3|154081|153951|154043.7|153913.7|27
1650585940000|2022-04-22 00:05:40|154050.1|153920.1|154055|153925|154060.8|153930.8|154050.1|153920.1|19
1650585950000|2022-04-22 00:05:50|154054.3|153924.3|154051.8|153921.8|154058.2|153928.2|154051.8|153921.8|24
1650585960000|2022-04-22 00:06:00|154048.3|153918.3|154054.7|153924.7|154055.1|153925.1|154047|153917|19
1650585970000|2022-04-22 00:06:10|154054.8|153924.8|154053.1|153923.1|154055|153925|154046.2|153916.2|26
1650585980000|2022-04-22 00:06:20|154053.5|153923.5|154080.3|153950.3|154081.9|153951.9|154053.5|153923.5|28
1650585990000|2022-04-22 00:06:30|154081.6|153951.6|154072.8|153942.8|154082.6|153952.6|154070.3|153940.3|26
1650586000000|2022-04-22 00:06:40|154070.7|153940.7|154048.1|153918.1|154070.7|153940.7|154044|153914|28
1650586010000|2022-04-22 00:06:50|154048.8|153918.8|154047.8|153917.8|154052.7|153922.7|154045.6|153915.6|30
1650586020000|2022-04-22 00:07:00|154050.3|153920.3|154043.4|153913.4|154050.3|153920.3|154038.5|153908.5|34
1650586030000|2022-04-22 00:07:10|154043.7|153913.7|154046.3|153916.3|154049.6|153919.6|154015.5|153885.5|39
1650586040000|2022-04-22 00:07:20|154048.9|153918.9|154059.8|153929.8|154059.8|153929.8|154046.9|153916.9|33
1650586050000|2022-04-22 00:07:30|154059.7|153929.7|154070.7|153940.7|154072.6|153942.6|154053.2|153923.2|28
1650586060000|2022-04-22 00:07:40|154074.3|153944.3|154078.2|153948.2|154083|153953|154070.9|153940.9|32
1650586070000|2022-04-22 00:07:50|154078.1|153948.1|154089.7|153959.7|154095.7|153965.7|154078.1|153948.1|28
1650586080000|2022-04-22 00:08:00|154091|153961|154113.3|153983.3|154113.3|153983.3|154089.2|153959.2|38
1650586090000|2022-04-22 00:08:10|154112.7|153982.7|154105.8|153975.8|154118.3|153988.3|154099.9|153969.9|29
1650586100000|2022-04-22 00:08:20|154108.3|153978.3|154111|153981|154112.6|153982.6|154103.8|153973.8|32
1650586110000|2022-04-22 00:08:30|154111.1|153981.1|154110.5|153980.5|154112.2|153982.2|154104.1|153974.1|30
1650586120000|2022-04-22 00:08:40|154112.1|153982.1|154106.5|153976.5|154112.2|153982.2|154102.9|153972.9|33
1650586130000|2022-04-22 00:08:50|154107.6|153977.6|154108.3|153978.3|154111.4|153981.4|154103.4|153973.4|31
1650586140000|2022-04-22 00:09:00|154108.7|153978.7|154096.5|153966.5|154108.9|153978.9|154080.1|153950.1|32
1650586150000|2022-04-22 00:09:10|154095.8|153965.8|154111.6|153981.6|154111.6|153981.6|154092.9|153962.9|33
1650586160000|2022-04-22 00:09:20|154105.6|153975.6|154102.3|153972.3|154114.7|153984.7|154101.4|153971.4|36
1650586170000|2022-04-22 00:09:30|154103|153973|154111.5|153981.5|154111.5|153981.5|154103|153973|27
1650586180000|2022-04-22 00:09:40|154121.2|153991.2|154114.3|153984.3|154121.2|153991.2|154103|153973|29
1650586190000|2022-04-22 00:09:50|154115.9|153985.9|154118.2|153988.2|154120.5|153990.5|154115.6|153985.6|21
1650586200000|2022-04-22 00:10:00|154116.4|153986.4|154121.7|153991.7|154121.7|153991.7|154116.4|153986.4|23
1650586210000|2022-04-22 00:10:10|154126.8|153996.8|154137.6|154007.6|154151.3|154021.3|154125.6|153995.6|28
1650586220000|2022-04-22 00:10:20|154136.3|154006.3|154137.9|154007.9|154141.6|154011.6|154130.3|154000.3|29
1650586230000|2022-04-22 00:10:30|154138.6|154008.6|154136.1|154006.1|154139.2|154009.2|154131.2|154001.2|27
1650586240000|2022-04-22 00:10:40|154135.3|154005.3|154145.7|154015.7|154151.3|154021.3|154130.2|154000.2|26
1650586250000|2022-04-22 00:10:50|154154.8|154024.8|154150.2|154020.2|154154.8|154024.8|154147.7|154017.7|22
1650586260000|2022-04-22 00:11:00|154153.1|154023.1|154173.5|154043.5|154173.5|154043.5|154138.2|154008.2|35
1650586270000|2022-04-22 00:11:10|154173.9|154043.9|154180.8|154050.8|154181.6|154051.6|154168.9|154038.9|27
1650586280000|2022-04-22 00:11:20|154180.1|154050.1|154174.1|154044.1|154184.4|154054.4|154174.1|154044.1|35
1650586290000|2022-04-22 00:11:30|154174.2|154044.2|154176.7|154046.7|154181|154051|154174.2|154044.2|28
1650586300000|2022-04-22 00:11:40|154179.1|154049.1|154163.8|154033.8|154179.3|154049.3|154155.1|154025.1|31
1650586310000|2022-04-22 00:11:50|154166.4|154036.4|154169.5|154039.5|154169.5|154039.5|154158.9|154028.9|29
1650586320000|2022-04-22 00:12:00|154167.9|154037.9|154170.1|154040.1|154172.5|154042.5|154165.8|154035.8|29
1650586330000|2022-04-22 00:12:10|154171.3|154041.3|154173.7|154043.7|154174.7|154044.7|154165.9|154035.9|31
1650586340000|2022-04-22 00:12:20|154175.2|154045.2|154176.2|154046.2|154183.5|154053.5|154173.6|154043.6|25
1650586350000|2022-04-22 00:12:30|154179.5|154049.5|154181.5|154051.5|154184.9|154054.9|154177.7|154047.7|24
1650586360000|2022-04-22 00:12:40|154181.3|154051.3|154171.8|154041.8|154188.2|154058.2|154159.6|154029.6|35
1650586370000|2022-04-22 00:12:50|154171.9|154041.9|154169.8|154039.8|154177.9|154047.9|154169|154039|33
1650586380000|2022-04-22 00:13:00|154170.3|154040.3|154168.5|154038.5|154172.9|154042.9|154163.2|154033.2|29
1650586390000|2022-04-22 00:13:10|154168.7|154038.7|154175.3|154045.3|154175.3|154045.3|154166.1|154036.1|26
1650586400000|2022-04-22 00:13:20|154177.9|154047.9|154167.3|154037.3|154180.4|154050.4|154166.2|154036.2|20
1650586410000|2022-04-22 00:13:30|154164.8|154034.8|154157.2|154027.2|154172|154042|154153.2|154023.2|35
1650586420000|2022-04-22 00:13:40|154159.5|154029.5|154148.2|154018.2|154161.3|154031.3|154146.3|154016.3|29
1650586430000|2022-04-22 00:13:50|154149.1|154019.1|154156.7|154026.7|154158.2|154028.2|154137.7|154007.7|36
1650586440000|2022-04-22 00:14:00|154156.2|154026.2|154143.4|154013.4|154160.6|154030.6|154143.4|154013.4|35
1650586450000|2022-04-22 00:14:10|154142.6|154012.6|154135.6|154005.6|154145.9|154015.9|154131.9|154001.9|25
1650586460000|2022-04-22 00:14:20|154136.2|154006.2|154135.2|154005.2|154140|154010|154133.1|154003.1|26
1650586470000|2022-04-22 00:14:30|154135.5|154005.5|154136.1|154006.1|154144|154014|154132.3|154002.3|32
1650586480000|2022-04-22 00:14:40|154134.7|154004.7|154142.3|154012.3|154144.7|154014.7|154131.4|154001.4|32
1650586490000|2022-04-22 00:14:50|154142.6|154012.6|154146.7|154016.7|154146.7|154016.7|154136.2|154006.2|35
1650586500000|2022-04-22 00:15:00|154147.2|154017.2|154146.3|154016.3|154153.3|154023.3|154138.6|154008.6|36
1650586510000|2022-04-22 00:15:10|154147.5|154017.5|154149.1|154019.1|154154.7|154024.7|154146.4|154016.4|39
1650586520000|2022-04-22 00:15:20|154148.7|154018.7|154151.9|154021.9|154153.6|154023.6|154148.6|154018.6|30
1650586530000|2022-04-22 00:15:30|154152.1|154022.1|154149.7|154019.7|154157.3|154027.3|154136.5|154006.5|33
1650586540000|2022-04-22 00:15:40|154148.1|154018.1|154138.1|154008.1|154153|154023|154134.5|154004.5|34
1650586550000|2022-04-22 00:15:50|154137.9|154007.9|154142.7|154012.7|154143.8|154013.8|154134.8|154004.8|29
1650586560000|2022-04-22 00:16:00|154143.5|154013.5|154153.6|154023.6|154153.6|154023.6|154142.5|154012.5|30
1650586570000|2022-04-22 00:16:10|154148.1|154018.1|154152.3|154022.3|154156.9|154026.9|154145.7|154015.7|34
1650586580000|2022-04-22 00:16:20|154152.8|154022.8|154159.7|154029.7|154161.4|154031.4|154150.7|154020.7|33
1650586590000|2022-04-22 00:16:30|154160.1|154030.1|154154.7|154024.7|154163|154033|154154.6|154024.6|30
1650586600000|2022-04-22 00:16:40|154155|154025|154158.5|154028.5|154160.3|154030.3|154155|154025|28
1650586610000|2022-04-22 00:16:50|154158.1|154028.1|154159.5|154029.5|154159.7|154029.7|154156.7|154026.7|29
1650586620000|2022-04-22 00:17:00|154148.3|154018.3|154147.8|154017.8|154156.5|154026.5|154140.7|154010.7|38
1650586630000|2022-04-22 00:17:10|154145.5|154015.5|154150.5|154020.5|154150.5|154020.5|154134|154004|34
1650586640000|2022-04-22 00:17:20|154150.4|154020.4|154155.9|154025.9|154156.2|154026.2|154147.1|154017.1|33
1650586650000|2022-04-22 00:17:30|154156.5|154026.5|154159.3|154029.3|154162.2|154032.2|154156.5|154026.5|29
1650586660000|2022-04-22 00:17:40|154159.5|154029.5|154161.7|154031.7|154161.8|154031.8|154156.1|154026.1|27
1650586670000|2022-04-22 00:17:50|154161.6|154031.6|154162.6|154032.6|154164|154034|154159.6|154029.6|19
1650586680000|2022-04-22 00:18:00|154161.6|154031.6|154170.3|154040.3|154171.8|154041.8|154160.9|154030.9|32
1650586690000|2022-04-22 00:18:10|154168.2|154038.2|154166|154036|154174|154044|154162.2|154032.2|37
1650586700000|2022-04-22 00:18:20|154165|154035|154171.3|154041.3|154172.9|154042.9|154159.9|154029.9|35
1650586710000|2022-04-22 00:18:30|154170.9|154040.9|154169.1|154039.1|154170.9|154040.9|154163.7|154033.7|29
1650586720000|2022-04-22 00:18:40|154166.8|154036.8|154165.6|154035.6|154170.8|154040.8|154165|154035|34
1650586730000|2022-04-22 00:18:50|154165.2|154035.2|154166.6|154036.6|154169.6|154039.6|154163.6|154033.6|28
1650586740000|2022-04-22 00:19:00|154165.5|154035.5|154161.7|154031.7|154169.1|154039.1|154160.5|154030.5|28
1650586750000|2022-04-22 00:19:10|154161|154031|154153.4|154023.4|154161|154031|154151.3|154021.3|32
1650586760000|2022-04-22 00:19:20|154152.6|154022.6|154158.1|154028.1|154160.7|154030.7|154149.6|154019.6|26
1650586770000|2022-04-22 00:19:30|154158.8|154028.8|154149.8|154019.8|154161.5|154031.5|154149.8|154019.8|29
1650586780000|2022-04-22 00:19:40|154149.6|154019.6|154155.7|154025.7|154158.2|154028.2|154149.6|154019.6|26
1650586790000|2022-04-22 00:19:50|154152.4|154022.4|154161.8|154031.8|154167.6|154037.6|154148.8|154018.8|29
1650586800000|2022-04-22 00:20:00|154152.4|154022.4|154186.3|154056.3|154187.9|154057.9|154148.2|154018.2|38
1650586810000|2022-04-22 00:20:10|154190|154060|154190.1|154060.1|154190.1|154060.1|154181.4|154051.4|20
1650586820000|2022-04-22 00:20:20|154186.8|154056.8|154199.3|154069.3|154199.3|154069.3|154185.2|154055.2|24
1650586830000|2022-04-22 00:20:30|154202.4|154072.4|154243.7|154113.7|154244.5|154114.5|154202.4|154072.4|32
1650586840000|2022-04-22 00:20:40|154243.5|154113.5|154240.7|154110.7|154243.5|154113.5|154238.9|154108.9|20
1650586850000|2022-04-22 00:20:50|154239.5|154109.5|154235.1|154105.1|154239.5|154109.5|154229.8|154099.8|31
1650586860000|2022-04-22 00:21:00|154235.3|154105.3|154235.7|154105.7|154237|154107|154233.1|154103.1|29
1650586870000|2022-04-22 00:21:10|154236.1|154106.1|154237.6|154107.6|154237.6|154107.6|154235.2|154105.2|22
1650586880000|2022-04-22 00:21:20|154237.7|154107.7|154238.4|154108.4|154238.4|154108.4|154232.1|154102.1|30
1650586890000|2022-04-22 00:21:30|154236.1|154106.1|154235.3|154105.3|154238.5|154108.5|154234.4|154104.4|25
1650586900000|2022-04-22 00:21:40|154236.6|154106.6|154230.1|154100.1|154237.1|154107.1|154229.4|154099.4|31
1650586910000|2022-04-22 00:21:50|154231|154101|154237.5|154107.5|154237.6|154107.6|154231|154101|28
1650586920000|2022-04-22 00:22:00|154236.9|154106.9|154236.2|154106.2|154238|154108|154232.8|154102.8|25
1650586930000|2022-04-22 00:22:10|154236|154106|154234.1|154104.1|154240.7|154110.7|154228.9|154098.9|24
1650586940000|2022-04-22 00:22:20|154236.4|154106.4|154231.5|154101.5|154238.2|154108.2|154229.9|154099.9|34
1650586950000|2022-04-22 00:22:30|154231.2|154101.2|154231.8|154101.8|154236.5|154106.5|154229.5|154099.5|34
1650586960000|2022-04-22 00:22:40|154231.9|154101.9|154235.3|154105.3|154235.7|154105.7|154225.5|154095.5|30
1650586970000|2022-04-22 00:22:50|154235|154105|154230.5|154100.5|154235|154105|154230.4|154100.4|28
1650586980000|2022-04-22 00:23:00|154230.1|154100.1|154221.5|154091.5|154230.2|154100.2|154221|154091|18
1650586990000|2022-04-22 00:23:10|154221|154091|154223.8|154093.8|154223.8|154093.8|154219.5|154089.5|28
1650587000000|2022-04-22 00:23:20|154223.3|154093.3|154221.2|154091.2|154223.8|154093.8|154221|154091|28
1650587010000|2022-04-22 00:23:30|154221.3|154091.3|154221|154091|154224.3|154094.3|154220.5|154090.5|29
1650587020000|2022-04-22 00:23:40|154221.3|154091.3|154224.1|154094.1|154224.1|154094.1|154220.6|154090.6|18
1650587030000|2022-04-22 00:23:50|154224|154094|154228|154098|154228.1|154098.1|154224|154094|21
1650587040000|2022-04-22 00:24:00|154227.8|154097.8|154225.1|154095.1|154228.9|154098.9|154221.2|154091.2|32
1650587050000|2022-04-22 00:24:10|154225.8|154095.8|154221.5|154091.5|154226.6|154096.6|154214|154084|30
1650587060000|2022-04-22 00:24:20|154226.2|154096.2|154221.1|154091.1|154227.2|154097.2|154216.8|154086.8|31
1650587070000|2022-04-22 00:24:30|154224.7|154094.7|154228.3|154098.3|154232.7|154102.7|154219.7|154089.7|25
1650587080000|2022-04-22 00:24:40|154227.4|154097.4|154224.2|154094.2|154227.4|154097.4|154220.6|154090.6|25
1650587090000|2022-04-22 00:24:50|154224.5|154094.5|154230.3|154100.3|154231.6|154101.6|154224.5|154094.5|26
1650587100000|2022-04-22 00:25:00|154230.2|154100.2|154229.4|154099.4|154232.3|154102.3|154227.9|154097.9|19
1650587110000|2022-04-22 00:25:10|154228.8|154098.8|154230.3|154100.3|154231.2|154101.2|154226.7|154096.7|29
1650587120000|2022-04-22 00:25:20|154228.4|154098.4|154226.9|154096.9|154229.3|154099.3|154223.3|154093.3|22
1650587130000|2022-04-22 00:25:30|154225.7|154095.7|154233.9|154103.9|154233.9|154103.9|154224.5|154094.5|29
1650587140000|2022-04-22 00:25:40|154233.7|154103.7|154226.9|154096.9|154233.7|154103.7|154226.6|154096.6|20
1650587150000|2022-04-22 00:25:50|154226.8|154096.8|154229.1|154099.1|154230.8|154100.8|154226.7|154096.7|19
1650587160000|2022-04-22 00:26:00|154228.4|154098.4|154224|154094|154228.4|154098.4|154219.4|154089.4|28
1650587170000|2022-04-22 00:26:10|154225.8|154095.8|154228.3|154098.3|154228.3|154098.3|154220.9|154090.9|22
1650587180000|2022-04-22 00:26:20|154227.5|154097.5|154224.9|154094.9|154227.5|154097.5|154223.4|154093.4|17
1650587190000|2022-04-22 00:26:30|154224.4|154094.4|154228.4|154098.4|154228.9|154098.9|154224|154094|21
1650587200000|2022-04-22 00:26:40|154228.5|154098.5|154230|154100|154231.2|154101.2|154228.4|154098.4|20
1650587210000|2022-04-22 00:26:50|154230.1|154100.1|154235.3|154105.3|154235.9|154105.9|154226.7|154096.7|29
1650587220000|2022-04-22 00:27:00|154233.4|154103.4|154231.1|154101.1|154233.7|154103.7|154227.2|154097.2|25
1650587230000|2022-04-22 00:27:10|154230.6|154100.6|154223.6|154093.6|154231.9|154101.9|154214.6|154084.6|23
1650587240000|2022-04-22 00:27:20|154223.8|154093.8|154227.1|154097.1|154227.7|154097.7|154222.9|154092.9|32
1650587250000|2022-04-22 00:27:30|154226.6|154096.6|154229.3|154099.3|154229.3|154099.3|154226.4|154096.4|19
1650587260000|2022-04-22 00:27:40|154228.2|154098.2|154229.2|154099.2|154230.2|154100.2|154225|154095|15
1650587270000|2022-04-22 00:27:50|154228.4|154098.4|154230|154100|154230.8|154100.8|154226.3|154096.3|23
1650587280000|2022-04-22 00:28:00|154231.4|154101.4|154227.4|154097.4|154238|154108|154227.3|154097.3|31
1650587290000|2022-04-22 00:28:10|154234.1|154104.1|154231.4|154101.4|154235|154105|154225.4|154095.4|24
1650587300000|2022-04-22 00:28:20|154232.7|154102.7|154227.9|154097.9|154232.7|154102.7|154225.2|154095.2|24
1650587310000|2022-04-22 00:28:30|154227.3|154097.3|154229.7|154099.7|154230.9|154100.9|154227.3|154097.3|21
1650587320000|2022-04-22 00:28:40|154230.1|154100.1|154227.9|154097.9|154231.1|154101.1|154224.4|154094.4|26
1650587330000|2022-04-22 00:28:50|154226.8|154096.8|154218.4|154088.4|154227.2|154097.2|154218.4|154088.4|17
1650587340000|2022-04-22 00:29:00|154227.2|154097.2|154225.7|154095.7|154227.2|154097.2|154219.3|154089.3|23
1650587350000|2022-04-22 00:29:10|154225.3|154095.3|154228|154098|154231.2|154101.2|154222.2|154092.2|25
1650587360000|2022-04-22 00:29:20|154229.9|154099.9|154227.8|154097.8|154231.9|154101.9|154221.2|154091.2|20
1650587370000|2022-04-22 00:29:30|154226.3|154096.3|154229.2|154099.2|154229.6|154099.6|154223.9|154093.9|14
1650587380000|2022-04-22 00:29:40|154229.4|154099.4|154232.7|154102.7|154232.7|154102.7|154228.4|154098.4|23
1650587390000|2022-04-22 00:29:50|154231.2|154101.2|154232.6|154102.6|154234.9|154104.9|154225.4|154095.4|31
1650587400000|2022-04-22 00:30:00|154234.7|154104.7|154238.4|154108.4|154239|154109|154230.3|154100.3|35
1650587410000|2022-04-22 00:30:10|154237.6|154107.6|154226.9|154096.9|154237.6|154107.6|154225.6|154095.6|33
1650587420000|2022-04-22 00:30:20|154227.4|154097.4|154227.6|154097.6|154228.8|154098.8|154226.3|154096.3|26
1650587430000|2022-04-22 00:30:30|154228.2|154098.2|154225.7|154095.7|154228.2|154098.2|154215.4|154085.4|29
1650587440000|2022-04-22 00:30:40|154225.2|154095.2|154224.7|154094.7|154226.6|154096.6|154224.3|154094.3|18
1650587450000|2022-04-22 00:30:50|154225.3|154095.3|154229.3|154099.3|154230.5|154100.5|154225.3|154095.3|18
1650587460000|2022-04-22 00:31:00|154229|154099|154231.4|154101.4|154231.9|154101.9|154225.1|154095.1|31
1650587470000|2022-04-22 00:31:10|154232|154102|154226.8|154096.8|154232.7|154102.7|154226.4|154096.4|26
1650587480000|2022-04-22 00:31:20|154227.8|154097.8|154226.2|154096.2|154229.7|154099.7|154226.2|154096.2|27
1650587490000|2022-04-22 00:31:30|154226.5|154096.5|154225.6|154095.6|154230.9|154100.9|154221.1|154091.1|21
1650587500000|2022-04-22 00:31:40|154225.1|154095.1|154227.1|154097.1|154233.5|154103.5|154219.8|154089.8|28
1650587510000|2022-04-22 00:31:50|154227.7|154097.7|154230.8|154100.8|154230.8|154100.8|154223.8|154093.8|30
1650587520000|2022-04-22 00:32:00|154229.3|154099.3|154223.6|154093.6|154232.9|154102.9|154219.9|154089.9|27
1650587530000|2022-04-22 00:32:10|154221.8|154091.8|154228.4|154098.4|154231.4|154101.4|154210.3|154080.3|35
1650587540000|2022-04-22 00:32:20|154230.3|154100.3|154218|154088|154230.3|154100.3|154207.5|154077.5|35
1650587550000|2022-04-22 00:32:30|154215.2|154085.2|154222.1|154092.1|154236.6|154106.6|154214.9|154084.9|31
1650587560000|2022-04-22 00:32:40|154222.9|154092.9|154225|154095|154225.7|154095.7|154218.5|154088.5|31
1650587570000|2022-04-22 00:32:50|154224.9|154094.9|154221.5|154091.5|154226|154096|154220|154090|27
1650587580000|2022-04-22 00:33:00|154221.9|154091.9|154212.4|154082.4|154227.1|154097.1|154205.5|154075.5|38
1650587590000|2022-04-22 00:33:10|154214.5|154084.5|154224.5|154094.5|154226.8|154096.8|154206.5|154076.5|34
1650587600000|2022-04-22 00:33:20|154225.8|154095.8|154224.6|154094.6|154227.7|154097.7|154222.5|154092.5|35
1650587610000|2022-04-22 00:33:30|154224.7|154094.7|154224.8|154094.8|154227.7|154097.7|154220.2|154090.2|28
1650587620000|2022-04-22 00:33:40|154224.9|154094.9|154231.5|154101.5|154233.5|154103.5|154224.9|154094.9|29
1650587630000|2022-04-22 00:33:50|154233.4|154103.4|154227.9|154097.9|154233.8|154103.8|154226.4|154096.4|23
1650587640000|2022-04-22 00:34:00|154228.3|154098.3|154224.7|154094.7|154229.4|154099.4|154207.2|154077.2|33
1650587650000|2022-04-22 00:34:10|154226|154096|154217.8|154087.8|154229.8|154099.8|154217.8|154087.8|27
1650587660000|2022-04-22 00:34:20|154229.5|154099.5|154226.8|154096.8|154229.6|154099.6|154225.6|154095.6|20
1650587670000|2022-04-22 00:34:30|154227.3|154097.3|154224.8|154094.8|154229.3|154099.3|154213.8|154083.8|26
1650587680000|2022-04-22 00:34:40|154224.7|154094.7|154241.4|154111.4|154241.4|154111.4|154218.3|154088.3|19
1650587690000|2022-04-22 00:34:50|154237.6|154107.6|154229.4|154099.4|154240.8|154110.8|154228.1|154098.1|16
1650587700000|2022-04-22 00:35:00|154234.2|154104.2|154230.1|154100.1|154236|154106|154214.8|154084.8|28
1650587710000|2022-04-22 00:35:10|154227.7|154097.7|154218.6|154088.6|154229.9|154099.9|154218.6|154088.6|25
1650587720000|2022-04-22 00:35:20|154230.6|154100.6|154219|154089|154233.2|154103.2|154218.6|154088.6|24
1650587730000|2022-04-22 00:35:30|154228.2|154098.2|154229.2|154099.2|154232.1|154102.1|154217.4|154087.4|20
1650587740000|2022-04-22 00:35:40|154229.4|154099.4|154234.3|154104.3|154234.3|154104.3|154223.5|154093.5|24
1650587750000|2022-04-22 00:35:50|154233.7|154103.7|154224.4|154094.4|154248.9|154118.9|154221.3|154091.3|28
1650587760000|2022-04-22 00:36:00|154227.9|154097.9|154231.1|154101.1|154235.3|154105.3|154219.1|154089.1|25
1650587770000|2022-04-22 00:36:10|154230.9|154100.9|154228.7|154098.7|154233.5|154103.5|154218.4|154088.4|16
1650587780000|2022-04-22 00:36:20|154219.1|154089.1|154231.4|154101.4|154231.4|154101.4|154219.1|154089.1|18
1650587790000|2022-04-22 00:36:30|154229.6|154099.6|154225.9|154095.9|154230.3|154100.3|154218.5|154088.5|17
1650587800000|2022-04-22 00:36:40|154225.6|154095.6|154225.2|154095.2|154230.4|154100.4|154224|154094|26
1650587810000|2022-04-22 00:36:50|154224.4|154094.4|154232.5|154102.5|154236.4|154106.4|154221.9|154091.9|22
1650587820000|2022-04-22 00:37:00|154229.6|154099.6|154232.7|154102.7|154232.7|154102.7|154220.8|154090.8|25
1650587830000|2022-04-22 00:37:10|154234.1|154104.1|154226|154096|154234.1|154104.1|154223.4|154093.4|23
1650587840000|2022-04-22 00:37:20|154226.1|154096.1|154228.1|154098.1|154236.2|154106.2|154226.1|154096.1|24
1650587850000|2022-04-22 00:37:30|154227.8|154097.8|154229.9|154099.9|154231.3|154101.3|154227.8|154097.8|24
1650587860000|2022-04-22 00:37:40|154230.1|154100.1|154227.5|154097.5|154230.7|154100.7|154226.5|154096.5|21
1650587870000|2022-04-22 00:37:50|154227|154097|154233.3|154103.3|154236.8|154106.8|154221.9|154091.9|27
1650587880000|2022-04-22 00:38:00|154233.5|154103.5|154228.6|154098.6|154234.7|154104.7|154220.1|154090.1|29
1650587890000|2022-04-22 00:38:10|154228.9|154098.9|154237.6|154107.6|154237.6|154107.6|154225.4|154095.4|25
1650587900000|2022-04-22 00:38:20|154227.7|154097.7|154222.3|154092.3|154238.5|154108.5|154212.6|154082.6|31
1650587910000|2022-04-22 00:38:30|154215.7|154085.7|154228.3|154098.3|154234.6|154104.6|154213.2|154083.2|32
1650587920000|2022-04-22 00:38:40|154229.3|154099.3|154230|154100|154231.1|154101.1|154228.1|154098.1|22
1650587930000|2022-04-22 00:38:50|154230.4|154100.4|154229.1|154099.1|154230.5|154100.5|154228.4|154098.4|21
1650587940000|2022-04-22 00:39:00|154227.4|154097.4|154236.4|154106.4|154238.6|154108.6|154224.4|154094.4|29
1650587950000|2022-04-22 00:39:10|154235.9|154105.9|154229.5|154099.5|154235.9|154105.9|154228.2|154098.2|27
1650587960000|2022-04-22 00:39:20|154229.2|154099.2|154226.4|154096.4|154229.2|154099.2|154225.9|154095.9|18
1650587970000|2022-04-22 00:39:30|154226.9|154096.9|154228.6|154098.6|154228.6|154098.6|154225.7|154095.7|24
1650587980000|2022-04-22 00:39:40|154226.8|154096.8|154234.4|154104.4|154248.8|154118.8|154226.1|154096.1|30
1650587990000|2022-04-22 00:39:50|154233.9|154103.9|154223.6|154093.6|154233.9|154103.9|154223.6|154093.6|25
1650588000000|2022-04-22 00:40:00|154224.3|154094.3|154231.2|154101.2|154231.2|154101.2|154220.9|154090.9|25
1650588010000|2022-04-22 00:40:10|154229.4|154099.4|154229.1|154099.1|154234.1|154104.1|154224.1|154094.1|20
1650588020000|2022-04-22 00:40:20|154234.4|154104.4|154229.3|154099.3|154234.4|154104.4|154223.9|154093.9|24
1650588030000|2022-04-22 00:40:30|154231|154101|154235.3|154105.3|154235.4|154105.4|154222.5|154092.5|23
1650588040000|2022-04-22 00:40:40|154236.1|154106.1|154232.9|154102.9|154236.1|154106.1|154229.7|154099.7|25
1650588050000|2022-04-22 00:40:50|154233.2|154103.2|154235.1|154105.1|154237.7|154107.7|154233.2|154103.2|28
1650588060000|2022-04-22 00:41:00|154233.9|154103.9|154238.2|154108.2|154247.3|154117.3|154233.9|154103.9|29
1650588070000|2022-04-22 00:41:10|154238.5|154108.5|154237.4|154107.4|154240.2|154110.2|154237|154107|24
1650588080000|2022-04-22 00:41:20|154237.2|154107.2|154260.8|154130.8|154261.7|154131.7|154237.2|154107.2|37
1650588090000|2022-04-22 00:41:30|154261.4|154131.4|154256.5|154126.5|154261.4|154131.4|154252.5|154122.5|22
1650588100000|2022-04-22 00:41:40|154257.3|154127.3|154252.5|154122.5|154257.3|154127.3|154246|154116|21
1650588110000|2022-04-22 00:41:50|154251|154121|154244.1|154114.1|154254.4|154124.4|154238.4|154108.4|27
1650588120000|2022-04-22 00:42:00|154246.9|154116.9|154248.5|154118.5|154249.7|154119.7|154246.1|154116.1|32
1650588130000|2022-04-22 00:42:10|154247.9|154117.9|154242.2|154112.2|154249.6|154119.6|154239.8|154109.8|25
1650588140000|2022-04-22 00:42:20|154242|154112|154249.7|154119.7|154257.8|154127.8|154241.6|154111.6|27
1650588150000|2022-04-22 00:42:30|154252.4|154122.4|154249.6|154119.6|154255|154125|154246.6|154116.6|26
1650588160000|2022-04-22 00:42:40|154248.5|154118.5|154232.3|154102.3|154249.6|154119.6|154232.3|154102.3|24
1650588170000|2022-04-22 00:42:50|154232.2|154102.2|154224.9|154094.9|154238.6|154108.6|154223.5|154093.5|26
1650588180000|2022-04-22 00:43:00|154241.2|154111.2|154247.8|154117.8|154250.3|154120.3|154229.8|154099.8|29
1650588190000|2022-04-22 00:43:10|154248.9|154118.9|154247|154117|154251.1|154121.1|154234|154104|19
1650588200000|2022-04-22 00:43:20|154248.6|154118.6|154240|154110|154250|154120|154232.5|154102.5|23
1650588210000|2022-04-22 00:43:30|154237.7|154107.7|154250.7|154120.7|154251.3|154121.3|154236.5|154106.5|27
1650588220000|2022-04-22 00:43:40|154249|154119|154248.9|154118.9|154251.3|154121.3|154235.3|154105.3|21
1650588230000|2022-04-22 00:43:50|154237.4|154107.4|154248|154118|154251.2|154121.2|154234.3|154104.3|21
1650588240000|2022-04-22 00:44:00|154235.1|154105.1|154249.3|154119.3|154255.9|154125.9|154234.7|154104.7|26
1650588250000|2022-04-22 00:44:10|154248.6|154118.6|154233.5|154103.5|154250.7|154120.7|154233.5|154103.5|16
1650588260000|2022-04-22 00:44:20|154232.2|154102.2|154241.7|154111.7|154255.8|154125.8|154232|154102|18
1650588270000|2022-04-22 00:44:30|154241.4|154111.4|154251.2|154121.2|154262.2|154138.1|154227.6|154110.8|34
1650588280000|2022-04-22 00:44:40|154254.5|154124.5|154250.8|154120.8|154254.5|154124.5|154245|154115|22
1650588290000|2022-04-22 00:44:50|154249.8|154119.8|154253.7|154123.7|154254.4|154124.4|154247.9|154117.9|25
1650588300000|2022-04-22 00:45:00|154253.6|154123.6|154240.3|154110.3|154254.9|154124.9|154240.3|154110.3|24
1650588310000|2022-04-22 00:45:10|154239.8|154109.8|154249.5|154119.5|154257.5|154127.5|154239.8|154109.8|31
1650588320000|2022-04-22 00:45:20|154250.1|154120.1|154325.2|154195.2|154336.9|154206.9|154244.4|154114.4|32
1650588330000|2022-04-22 00:45:30|154323.6|154193.6|154330|154200|154333.5|154203.5|154311.3|154181.3|35
1650588340000|2022-04-22 00:45:40|154327.3|154197.3|154327.4|154197.4|154329.6|154199.6|154322.1|154192.1|33
1650588350000|2022-04-22 00:45:50|154326.4|154196.4|154322.3|154192.3|154332.9|154202.9|154322.1|154192.1|30
1650588360000|2022-04-22 00:46:00|154322.2|154192.2|154318|154188|154328.7|154198.7|154313.5|154183.5|33
1650588370000|2022-04-22 00:46:10|154319.3|154189.3|154319|154189|154323.3|154193.3|154314|154184|29
1650588380000|2022-04-22 00:46:20|154319.2|154189.2|154322.9|154192.9|154322.9|154192.9|154317.1|154187.1|24
1650588390000|2022-04-22 00:46:30|154320.6|154190.6|154308.4|154178.4|154320.6|154190.6|154293.4|154163.4|30
1650588400000|2022-04-22 00:46:40|154305.4|154175.4|154308.9|154178.9|154313.9|154183.9|154305.1|154175.1|32
1650588410000|2022-04-22 00:46:50|154308.8|154178.8|154312.7|154182.7|154313.9|154183.9|154307.4|154177.4|22
1650588420000|2022-04-22 00:47:00|154312.4|154182.4|154312.6|154182.6|154312.8|154182.8|154299.9|154169.9|33
1650588430000|2022-04-22 00:47:10|154312.3|154182.3|154305.4|154175.4|154312.5|154182.5|154305.4|154175.4|23
1650588440000|2022-04-22 00:47:20|154305.8|154175.8|154311|154181|154311|154181|154300.8|154170.8|20
1650588450000|2022-04-22 00:47:30|154310.2|154180.2|154313.9|154183.9|154315.1|154185.1|154307.5|154177.5|24
1650588460000|2022-04-22 00:47:40|154313.6|154183.6|154317.1|154187.1|154327.6|154197.6|154311.8|154181.8|28
1650588470000|2022-04-22 00:47:50|154317.6|154187.6|154307.1|154177.1|154325.6|154195.6|154307.1|154177.1|29
1650588480000|2022-04-22 00:48:00|154321.6|154191.6|154314.4|154184.4|154322|154192|154305.4|154175.4|26
1650588490000|2022-04-22 00:48:10|154311.8|154181.8|154313.1|154183.1|154330.2|154200.2|154311.8|154181.8|25
1650588500000|2022-04-22 00:48:20|154315.8|154185.8|154328.1|154198.1|154328.1|154198.1|154306.6|154176.6|18
1650588510000|2022-04-22 00:48:30|154328.5|154198.5|154315.6|154185.6|154328.5|154198.5|154309.9|154179.9|22
1650588520000|2022-04-22 00:48:40|154320.2|154190.2|154315.5|154185.5|154320.2|154190.2|154302.8|154172.8|18
1650588530000|2022-04-22 00:48:50|154315.1|154185.1|154325.6|154195.6|154325.6|154195.6|154311.1|154181.1|22
1650588540000|2022-04-22 00:49:00|154317.8|154187.8|154312.7|154182.7|154328.6|154198.6|154312.7|154182.7|33
1650588550000|2022-04-22 00:49:10|154319.6|154189.6|154316.3|154186.3|154322.2|154192.2|154309.9|154179.9|28
1650588560000|2022-04-22 00:49:20|154318.2|154188.2|154326.7|154196.7|154326.7|154196.7|154318.2|154188.2|28
1650588570000|2022-04-22 00:49:30|154329.4|154199.4|154321.5|154191.5|154329.4|154199.4|154317.1|154187.1|27
1650588580000|2022-04-22 00:49:40|154325.7|154195.7|154323.6|154193.6|154327|154197|154320|154190|25
1650588590000|2022-04-22 00:49:50|154321.6|154191.6|154315.1|154185.1|154323.6|154193.6|154310.4|154180.4|32
1650588600000|2022-04-22 00:50:00|154314.3|154184.3|154316.5|154186.5|154320.3|154190.3|154309.8|154179.8|28
1650588610000|2022-04-22 00:50:10|154316.6|154186.6|154319|154189|154324.4|154194.4|154307.9|154177.9|28
1650588620000|2022-04-22 00:50:20|154316.8|154186.8|154327.3|154197.3|154331.6|154201.6|154316.1|154186.1|31
1650588630000|2022-04-22 00:50:30|154329.8|154199.8|154321.4|154191.4|154329.8|154199.8|154321.4|154191.4|22
1650588640000|2022-04-22 00:50:40|154321.9|154191.9|154324.2|154194.2|154325.7|154195.7|154320.8|154190.8|29
1650588650000|2022-04-22 00:50:50|154322.9|154192.9|154325.4|154195.4|154330.5|154200.5|154321.5|154191.5|22
1650588660000|2022-04-22 00:51:00|154324.7|154194.7|154327.8|154197.8|154330|154200|154316|154186|32
1650588670000|2022-04-22 00:51:10|154326.4|154196.4|154349.3|154219.3|154350.1|154220.1|154322.4|154192.4|32
1650588680000|2022-04-22 00:51:20|154344|154214|154347.4|154217.4|154348.9|154218.9|154339.8|154209.8|25
1650588690000|2022-04-22 00:51:30|154354.5|154224.5|154359.5|154229.5|154361.4|154231.4|154354.5|154224.5|31
1650588700000|2022-04-22 00:51:40|154359.2|154229.2|154333.1|154203.1|154359.2|154229.2|154326.9|154196.9|35
1650588710000|2022-04-22 00:51:50|154339.5|154209.5|154346.7|154216.7|154347.3|154217.3|154333|154203|31
1650588720000|2022-04-22 00:52:00|154346.4|154216.4|154356.3|154226.3|154360.8|154230.8|154342.7|154212.7|31
1650588730000|2022-04-22 00:52:10|154354.1|154224.1|154353.6|154223.6|154356.9|154226.9|154350.5|154220.5|26
1650588740000|2022-04-22 00:52:20|154353.2|154223.2|154355.8|154225.8|154359|154229|154352|154222|33
1650588750000|2022-04-22 00:52:30|154355.9|154225.9|154350|154220|154368.5|154238.5|154345.9|154215.9|29
1650588760000|2022-04-22 00:52:40|154354.5|154224.5|154363.5|154233.5|154363.5|154233.5|154350.4|154220.4|29
1650588770000|2022-04-22 00:52:50|154359.8|154229.8|154364.7|154234.7|154371.1|154241.1|154356.5|154226.5|32
1650588780000|2022-04-22 00:53:00|154362.9|154232.9|154378.1|154248.1|154386.2|154256.2|154361.7|154231.7|28
1650588790000|2022-04-22 00:53:10|154372.5|154242.5|154378.8|154248.8|154390.7|154260.7|154372.5|154242.5|30
1650588800000|2022-04-22 00:53:20|154377.7|154247.7|154376|154246|154383|154253|154372.7|154242.7|28
1650588810000|2022-04-22 00:53:30|154375.6|154245.6|154378.7|154248.7|154380.7|154250.7|154370.6|154240.6|20
1650588820000|2022-04-22 00:53:40|154375.3|154245.3|154382.1|154252.1|154387.3|154257.3|154369.2|154239.2|21
1650588830000|2022-04-22 00:53:50|154381.1|154251.1|154373.3|154243.3|154381.1|154251.1|154372.7|154242.7|21
1650588840000|2022-04-22 00:54:00|154373.4|154243.4|154375.6|154245.6|154376|154246|154367.9|154237.9|29
1650588850000|2022-04-22 00:54:10|154372.5|154242.5|154381.2|154251.2|154381.2|154251.2|154369.9|154239.9|29
1650588860000|2022-04-22 00:54:20|154381.3|154251.3|154373.8|154243.8|154381.3|154251.3|154373.8|154243.8|24
1650588870000|2022-04-22 00:54:30|154376.2|154246.2|154368.1|154238.1|154381.1|154251.1|154364.7|154234.7|29
1650588880000|2022-04-22 00:54:40|154366.2|154236.2|154370.7|154240.7|154383.7|154253.7|154361|154231|32
1650588890000|2022-04-22 00:54:50|154377|154247|154375.2|154245.2|154383.1|154253.1|154361|154231|39
1650588900000|2022-04-22 00:55:00|154373.3|154243.3|154357.7|154227.7|154373.3|154243.3|154349|154219|36
1650588910000|2022-04-22 00:55:10|154367.1|154237.1|154361.7|154231.7|154372|154242|154358.2|154228.2|36
1650588920000|2022-04-22 00:55:20|154362|154232|154369.9|154239.9|154372.2|154242.2|154359.7|154229.7|31
1650588930000|2022-04-22 00:55:30|154371.1|154241.1|154361.2|154231.2|154374.1|154244.1|154348.1|154218.1|33
1650588940000|2022-04-22 00:55:40|154358.9|154228.9|154367.6|154237.6|154372.3|154242.3|154354.9|154224.9|30
1650588950000|2022-04-22 00:55:50|154363.9|154233.9|154364.5|154234.5|154370.5|154240.5|154360|154230|31
1650588960000|2022-04-22 00:56:00|154364.6|154234.6|154361.4|154231.4|154367.5|154237.5|154344.5|154214.5|34
1650588970000|2022-04-22 00:56:10|154361.2|154231.2|154359.3|154229.3|154362.1|154232.1|154355.9|154225.9|23
1650588980000|2022-04-22 00:56:20|154360.2|154230.2|154367.3|154237.3|154368.3|154238.3|154358.1|154228.1|31
1650588990000|2022-04-22 00:56:30|154364.4|154234.4|154368.2|154238.2|154368.6|154238.6|154362.5|154232.5|24
1650589000000|2022-04-22 00:56:40|154362.5|154232.5|154367.1|154237.1|154374.1|154244.1|154355.9|154225.9|31
1650589010000|2022-04-22 00:56:50|154362.2|154232.2|154359.2|154229.2|154366.8|154236.8|154358.2|154228.2|31
1650589020000|2022-04-22 00:57:00|154358.9|154228.9|154357.2|154227.2|154362.9|154232.9|154356.9|154226.9|25
1650589030000|2022-04-22 00:57:10|154357.3|154227.3|154362.2|154232.2|154370|154240|154357.1|154227.1|29
1650589040000|2022-04-22 00:57:20|154360.1|154230.1|154363.2|154233.2|154370.5|154240.5|154348.6|154218.6|30
1650589050000|2022-04-22 00:57:30|154366.6|154236.6|154347.8|154217.8|154366.6|154236.6|154343.5|154213.5|37
1650589060000|2022-04-22 00:57:40|154351.9|154221.9|154351.9|154221.9|154356.4|154226.4|154345.6|154215.6|32
1650589070000|2022-04-22 00:57:50|154351.2|154221.2|154354.6|154224.6|154357.5|154227.5|154350.8|154220.8|33
1650589080000|2022-04-22 00:58:00|154354|154224|154341.5|154211.5|154355.1|154225.1|154340|154210|35
1650589090000|2022-04-22 00:58:10|154337.3|154207.3|154328.3|154198.3|154345.4|154215.4|154327|154197|35
1650589100000|2022-04-22 00:58:20|154331.3|154201.3|154333.6|154203.6|154337|154207|154328.8|154198.8|32
1650589110000|2022-04-22 00:58:30|154334.2|154204.2|154329.9|154199.9|154338.7|154208.7|154329.8|154199.8|28
1650589120000|2022-04-22 00:58:40|154330.5|154200.5|154335.3|154205.3|154360.6|154230.6|154320.6|154190.6|33
1650589130000|2022-04-22 00:58:50|154336.7|154206.7|154352.1|154222.1|154352.2|154222.2|154334.1|154204.1|31
1650589140000|2022-04-22 00:59:00|154351.4|154221.4|154237.8|154107.8|154351.4|154221.4|154233|154103|36
1650589150000|2022-04-22 00:59:10|154240.5|154110.5|154257.7|154127.7|154264.1|154134.1|154240.2|154110.2|32
1650589160000|2022-04-22 00:59:20|154254.5|154124.5|154273.3|154143.3|154273.3|154143.3|154254.5|154124.5|27
1650589170000|2022-04-22 00:59:30|154269.9|154139.9|154270.9|154140.9|154273.6|154143.6|154265|154135|25
1650589180000|2022-04-22 00:59:40|154268.3|154138.3|154266.6|154136.6|154270.2|154140.2|154265.3|154135.3|20
1650589190000|2022-04-22 00:59:50|154266.4|154136.4|154246.4|154116.4|154268.9|154138.9|154239.6|154109.6|29
1650589200000|2022-04-22 01:00:00|154256.5|154126.5|154241.2|154111.2|154256.5|154126.5|154240.6|154110.6|34
1650589210000|2022-04-22 01:00:10|154242.1|154112.1|154241.3|154111.3|154250|154120|154238.7|154108.7|34
1650589220000|2022-04-22 01:00:20|154240.8|154110.8|154249.5|154119.5|154250.6|154120.6|154239.6|154109.6|29
1650589230000|2022-04-22 01:00:30|154247.6|154117.6|154249.2|154119.2|154255.4|154125.4|154242.9|154112.9|31
1650589240000|2022-04-22 01:00:40|154248.2|154118.2|154244.6|154114.6|154248.8|154118.8|154238.8|154108.8|33
1650589250000|2022-04-22 01:00:50|154242.1|154112.1|154240.3|154110.3|154248.1|154118.1|154240.3|154110.3|29
1650589260000|2022-04-22 01:01:00|154242.4|154112.4|154254.1|154124.1|154254.8|154124.8|154240.7|154110.7|34
1650589270000|2022-04-22 01:01:10|154253.1|154123.1|154251.7|154121.7|154278.3|154130.4|154232.2|154075.1|26
1650589280000|2022-04-22 01:01:20|154250.8|154120.8|154255|154125|154260.6|154130.6|154249.2|154119.2|20
1650589290000|2022-04-22 01:01:30|154254.9|154124.9|154240.9|154110.9|154255.4|154125.4|154240.9|154110.9|26
1650589300000|2022-04-22 01:01:40|154242.7|154112.7|154256|154126|154258.7|154128.7|154241.1|154111.1|34
1650589310000|2022-04-22 01:01:50|154255.7|154125.7|154263.4|154133.4|154263.4|154133.4|154243.3|154113.3|31
1650589320000|2022-04-22 01:02:00|154259.5|154129.5|154256.3|154126.3|154259.5|154129.5|154254.5|154124.5|26
1650589330000|2022-04-22 01:02:10|154256.2|154126.2|154258.5|154128.5|154263.2|154133.2|154256.2|154126.2|27
1650589340000|2022-04-22 01:02:20|154261.9|154131.9|154256.8|154126.8|154329.4|154131.9|154251.2|154088.4|22
1650589350000|2022-04-22 01:02:30|154260.2|154130.2|154255.4|154125.4|154260.2|154130.2|154251.5|154121.5|27
1650589360000|2022-04-22 01:02:40|154254.2|154124.2|154256.6|154126.6|154262.4|154132.4|154249.9|154119.9|36
1650589370000|2022-04-22 01:02:50|154254.8|154124.8|154259.8|154129.8|154267.2|154137.2|154249|154119|27
1650589380000|2022-04-22 01:03:00|154260.3|154130.3|154262.9|154132.9|154268.9|154138.9|154259.4|154129.4|22
1650589390000|2022-04-22 01:03:10|154263|154133|154264|154134|154264.4|154134.4|154260.2|154130.2|23
1650589400000|2022-04-22 01:03:20|154264.5|154134.5|154263.5|154133.5|154265.8|154135.8|154253.2|154123.2|29
1650589410000|2022-04-22 01:03:30|154260|154130|154258.6|154128.6|154269.9|154139.9|154245.4|154115.4|30
1650589420000|2022-04-22 01:03:40|154254.1|154124.1|154260.6|154130.6|154273.1|154143.1|154248.6|154118.6|31
1650589430000|2022-04-22 01:03:50|154261.8|154131.8|154268.3|154138.3|154274.4|154144.4|154257.1|154127.1|26
1650589440000|2022-04-22 01:04:00|154266.4|154136.4|154270.5|154140.5|154275.8|154145.8|154266.4|154136.4|28
1650589450000|2022-04-22 01:04:10|154271|154141|154256.6|154126.6|154272.4|154142.4|154256.6|154126.6|26
1650589460000|2022-04-22 01:04:20|154256.5|154126.5|154249.4|154119.4|154272.7|154142.7|154248.7|154118.7|31
1650589470000|2022-04-22 01:04:30|154253|154123|154262.5|154132.5|154272|154142|154253|154123|24
1650589480000|2022-04-22 01:04:40|154274|154144|154261.2|154131.2|154274|154144|154258.8|154128.8|25
1650589490000|2022-04-22 01:04:50|154260.8|154130.8|154276.5|154146.5|154276.5|154146.5|154260.8|154130.8|28
1650589500000|2022-04-22 01:05:00|154275.2|154145.2|154274.5|154144.5|154275.2|154145.2|154271.5|154141.5|24
1650589510000|2022-04-22 01:05:10|154275.1|154145.1|154268.6|154138.6|154276.3|154146.3|154260.7|154130.7|30
1650589520000|2022-04-22 01:05:20|154271.6|154141.6|154262.6|154132.6|154272.1|154142.1|154259.9|154129.9|22
1650589530000|2022-04-22 01:05:30|154262.8|154132.8|154265.6|154135.6|154273|154143|154261.8|154131.8|25
1650589540000|2022-04-22 01:05:40|154265.9|154135.9|154266.8|154136.8|154270.9|154140.9|154262|154132|24
1650589550000|2022-04-22 01:05:50|154266.5|154136.5|154273.9|154143.9|154276.5|154146.5|154266.5|154136.5|16
1650589560000|2022-04-22 01:06:00|154273.3|154143.3|154268.9|154138.9|154273.6|154143.6|154259.1|154129.1|21
1650589570000|2022-04-22 01:06:10|154273.3|154143.3|154253.4|154123.4|154276.6|154146.6|154253.4|154123.4|27
1650589580000|2022-04-22 01:06:20|154260.6|154130.6|154273.4|154143.4|154278.2|154148.2|154251.8|154121.8|17
1650589590000|2022-04-22 01:06:30|154273.2|154143.2|154260|154130|154273.2|154143.2|154259.7|154129.7|28
1650589600000|2022-04-22 01:06:40|154261.5|154131.5|154243.2|154113.2|154267.9|154137.9|154219.3|154089.3|27
1650589610000|2022-04-22 01:06:50|154240.1|154110.1|154242.9|154112.9|154244.5|154114.5|154227.4|154097.4|19
1650589620000|2022-04-22 01:07:00|154241.6|154111.6|154239.7|154109.7|154250|154120|154237.6|154107.6|20
1650589630000|2022-04-22 01:07:10|154240.7|154110.7|154252.5|154122.5|154272.9|154142.9|154227.2|154097.2|25
1650589640000|2022-04-22 01:07:20|154251.2|154121.2|154241.6|154111.6|154256|154126|154241.6|154111.6|32
1650589650000|2022-04-22 01:07:30|154244.9|154114.9|154246.2|154116.2|154255.5|154125.5|154241.5|154111.5|22
1650589660000|2022-04-22 01:07:40|154245.8|154115.8|154247.2|154117.2|154253.5|154123.5|154245.8|154115.8|24
1650589670000|2022-04-22 01:07:50|154247.7|154117.7|154251.8|154121.8|154258.9|154128.9|154236.9|154106.9|23
1650589680000|2022-04-22 01:08:00|154249.5|154119.5|154250.2|154120.2|154261.5|154131.5|154247.8|154117.8|26
1650589690000|2022-04-22 01:08:10|154251|154121|154235.2|154105.2|154251|154121|154233.8|154103.8|27
1650589700000|2022-04-22 01:08:20|154232.8|154102.8|154241.9|154111.9|154243|154113|154232.8|154102.8|20
1650589710000|2022-04-22 01:08:30|154242.4|154112.4|154234.8|154104.8|154245|154115|154234.8|154104.8|21
1650589720000|2022-04-22 01:08:40|154235.7|154105.7|154231.3|154101.3|154244.7|154114.7|154228.8|154098.8|17
1650589730000|2022-04-22 01:08:50|154234.1|154104.1|154234.1|154104.1|154283.4|154115.7|154233.7|154058.9|27
1650589740000|2022-04-22 01:09:00|154236.2|154106.2|154237.1|154107.1|154246.7|154116.7|154236.2|154106.2|22
1650589750000|2022-04-22 01:09:10|154235.5|154105.5|154235.6|154105.6|154242|154112|154234.1|154104.1|19
1650589760000|2022-04-22 01:09:20|154237|154107|154251.2|154121.2|154263|154133|154237|154107|22
1650589770000|2022-04-22 01:09:30|154258.5|154128.5|154246.8|154116.8|154276.4|154128.5|154233.1|154067.5|26
1650589780000|2022-04-22 01:09:40|154245.4|154115.4|154243.3|154113.3|154248.4|154118.4|154240.1|154110.1|19
1650589790000|2022-04-22 01:09:50|154243|154113|154238.7|154108.7|154244.3|154114.3|154238.3|154108.3|17
1650589800000|2022-04-22 01:10:00|154239.3|154109.3|154237.9|154107.9|154242.1|154112.1|154226.1|154096.1|31
1650589810000|2022-04-22 01:10:10|154235.6|154105.6|154234.7|154104.7|154243.5|154113.5|154232.5|154102.5|28
1650589820000|2022-04-22 01:10:20|154234.5|154104.5|154238|154108|154239.3|154109.3|154234|154104|21
1650589830000|2022-04-22 01:10:30|154239.7|154109.7|154234.1|154104.1|154239.9|154109.9|154230.1|154100.1|24
1650589840000|2022-04-22 01:10:40|154232.4|154102.4|154240.4|154110.4|154245.5|154115.5|154231|154101|25
1650589850000|2022-04-22 01:10:50|154240.2|154110.2|154239.9|154109.9|154245.3|154115.3|154234.4|154104.4|26
1650589860000|2022-04-22 01:11:00|154240|154110|154239.6|154109.6|154245.7|154115.7|154235.4|154105.4|21
1650589870000|2022-04-22 01:11:10|154238.8|154108.8|154240.3|154110.3|154246.2|154116.2|154236.9|154106.9|24
1650589880000|2022-04-22 01:11:20|154240.9|154110.9|154239.7|154109.7|154244.4|154114.4|154238.1|154108.1|26
1650589890000|2022-04-22 01:11:30|154241.4|154111.4|154241.1|154111.1|154247.3|154117.3|154239.4|154109.4|22
1650589900000|2022-04-22 01:11:40|154240.9|154110.9|154239.3|154109.3|154247.5|154117.5|154237.5|154107.5|22
1650589910000|2022-04-22 01:11:50|154239.5|154109.5|154232.9|154102.9|154251.1|154121.1|154232.9|154102.9|28
1650589920000|2022-04-22 01:12:00|154234.9|154104.9|154238|154108|154244.3|154114.3|154233.1|154103.1|19
1650589930000|2022-04-22 01:12:10|154238.6|154108.6|154241.1|154111.1|154244.1|154114.1|154235.1|154105.1|27
1650589940000|2022-04-22 01:12:20|154241.5|154111.5|154236.2|154106.2|154241.5|154111.5|154233.3|154103.3|27
1650589950000|2022-04-22 01:12:30|154239.9|154109.9|154248|154118|154249.1|154119.1|154237.9|154107.9|20
1650589960000|2022-04-22 01:12:40|154244.9|154114.9|154247.3|154117.3|154250.6|154120.6|154244.4|154114.4|19
1650589970000|2022-04-22 01:12:50|154244.9|154114.9|154234.7|154104.7|154245|154115|154220.3|154090.3|30
1650589980000|2022-04-22 01:13:00|154234.4|154104.4|154228.1|154098.1|154243.6|154113.6|154228.1|154098.1|21
1650589990000|2022-04-22 01:13:10|154230.2|154100.2|154225|154095|154232.2|154102.2|154225|154095|15
1650590000000|2022-04-22 01:13:20|154227|154097|154223.8|154093.8|154229.4|154099.4|154221.2|154091.2|29
1650590010000|2022-04-22 01:13:30|154219.4|154089.4|154224.4|154094.4|154239.9|154109.9|154219.2|154089.2|27
1650590020000|2022-04-22 01:13:40|154231.7|154101.7|154229.9|154099.9|154235.7|154105.7|154217.3|154087.3|22
1650590030000|2022-04-22 01:13:50|154231.4|154101.4|154233|154103|154236|154106|154224.7|154094.7|26
1650590040000|2022-04-22 01:14:00|154233.7|154103.7|154231.6|154101.6|154236.4|154106.4|154229.7|154099.7|22
1650590050000|2022-04-22 01:14:10|154230.3|154100.3|154225.2|154095.2|154230.7|154100.7|154225.2|154095.2|13
1650590060000|2022-04-22 01:14:20|154226.8|154096.8|154223|154093|154232.8|154102.8|154221.6|154091.6|27
1650590070000|2022-04-22 01:14:30|154222.8|154092.8|154219.9|154089.9|154230.1|154100.1|154215.2|154085.2|16
1650590080000|2022-04-22 01:14:40|154223.5|154093.5|154217.2|154087.2|154230.9|154100.9|154203|154073|31
1650590090000|2022-04-22 01:14:50|154217.6|154087.6|154219.6|154089.6|154220.2|154090.2|154209|154079|35
1650590100000|2022-04-22 01:15:00|154219|154089|154217.7|154087.7|154222.9|154092.9|154214.8|154084.8|29
1650590110000|2022-04-22 01:15:10|154218.1|154088.1|154191.1|154061.1|154220.9|154090.9|154186.3|154056.3|34
1650590120000|2022-04-22 01:15:20|154194.6|154064.6|154158.6|154028.6|154197|154067|154150.2|153981.4|37
1650590130000|2022-04-22 01:15:30|154155.8|154025.8|154060.2|153930.2|154155.8|154025.8|154044.8|153914.8|39
1650590140000|2022-04-22 01:15:40|154058.2|153928.2|154119.7|153989.7|154128.4|153998.4|154058.2|153928.2|38
1650590150000|2022-04-22 01:15:50|154117.6|153987.6|154111.3|153981.3|154119.4|153989.4|154104.2|153974.2|38
1650590160000|2022-04-22 01:16:00|154109.8|153979.8|154121.9|153991.9|154121.9|153991.9|154107.7|153977.7|32
1650590170000|2022-04-22 01:16:10|154113.7|153983.7|154116.5|153986.5|154119.9|153989.9|154106.3|153976.3|36
1650590180000|2022-04-22 01:16:20|154114.4|153984.4|154107.5|153977.5|154146.9|153992.8|154104|153937.6|33
1650590190000|2022-04-22 01:16:30|154105.4|153975.4|154114.6|153984.6|154116.3|153986.3|154105.4|153975.4|34
1650590200000|2022-04-22 01:16:40|154112.1|153982.1|154120.3|153990.3|154131.1|154001.1|154108.3|153978.3|25
1650590210000|2022-04-22 01:16:50|154122.4|153992.4|154130.5|154000.5|154132.5|154002.5|154117.4|153987.4|25
1650590220000|2022-04-22 01:17:00|154130.1|154000.1|154163.6|154033.6|154170.3|154040.3|154128.2|153998.2|39
1650590230000|2022-04-22 01:17:10|154166.1|154036.1|154121.9|153991.9|154167.4|154037.4|154111.4|153981.4|33
1650590240000|2022-04-22 01:17:20|154122|153992|154130.2|154000.2|154130.2|154000.2|154116.3|153986.3|28
1650590250000|2022-04-22 01:17:30|154124.2|153994.2|154113|153983|154124.2|153994.2|154109.8|153979.8|28
1650590260000|2022-04-22 01:17:40|154111.8|153981.8|154131.7|154001.7|154149.9|154019.9|154109.8|153979.8|24
1650590270000|2022-04-22 01:17:50|154134.4|154004.4|154166.3|154036.3|154176.8|154046.8|154120|153990|31
1650590280000|2022-04-22 01:18:00|154168.8|154038.8|154175.6|154045.6|154182.2|154052.2|154165.1|154035.1|31
1650590290000|2022-04-22 01:18:10|154174.7|154044.7|154166.2|154036.2|154175.3|154045.3|154162.9|154032.9|25
1650590300000|2022-04-22 01:18:20|154172.8|154042.8|154166.3|154036.3|154172.8|154042.8|154161.4|154031.4|21
1650590310000|2022-04-22 01:18:30|154167.8|154037.8|154164.9|154034.9|154171.3|154041.3|154160.3|154030.3|25
1650590320000|2022-04-22 01:18:40|154166.7|154036.7|154168.8|154038.8|154177.6|154047.6|154157.6|154027.6|29
1650590330000|2022-04-22 01:18:50|154168.4|154038.4|154166.9|154036.9|154174.4|154044.4|154166.9|154036.9|25
1650590340000|2022-04-22 01:19:00|154168.9|154038.9|154158.5|154028.5|154175.7|154045.7|154158.5|154028.5|29
1650590350000|2022-04-22 01:19:10|154165|154035|154166.6|154036.6|154175.5|154045.5|154160.4|154030.4|33
1650590360000|2022-04-22 01:19:20|154166.2|154036.2|154169.4|154039.4|154172.3|154042.3|154163.2|154033.2|26
1650590370000|2022-04-22 01:19:30|154170|154040|154164|154034|154171.8|154041.8|154160.1|154030.1|32
1650590380000|2022-04-22 01:19:40|154171.8|154041.8|154162.1|154032.1|154173.3|154043.3|154158.2|154028.2|35
1650590390000|2022-04-22 01:19:50|154163.9|154033.9|154174.3|154044.3|154196.9|154046.6|154161.5|153989.9|33
1650590400000|2022-04-22 01:20:00|154170.6|154040.6|154168.5|154038.5|154174.1|154044.1|154152.3|154022.3|35
1650590410000|2022-04-22 01:20:10|154170.3|154040.3|154177|154047|154186.9|154056.9|154164.1|154034.1|29
1650590420000|2022-04-22 01:20:20|154175.9|154045.9|154176.1|154046.1|154176.8|154046.8|154172.5|154042.5|26
1650590430000|2022-04-22 01:20:30|154177.3|154047.3|154175.9|154045.9|154177.3|154047.3|154173.9|154043.9|26
1650590440000|2022-04-22 01:20:40|154176|154046|154177.3|154047.3|154181.5|154051.5|154172.5|154042.5|27
1650590450000|2022-04-22 01:20:50|154178.3|154048.3|154178.2|154048.2|154185.6|154055.6|154176.2|154046.2|20
1650590460000|2022-04-22 01:21:00|154178.7|154048.7|154177|154047|154181.7|154051.7|154172.4|154042.4|24
1650590470000|2022-04-22 01:21:10|154178.2|154048.2|154194.1|154064.1|154197|154067|154176.8|154046.8|27
1650590480000|2022-04-22 01:21:20|154193.9|154063.9|154194.4|154064.4|154194.5|154064.5|154188.4|154058.4|23
1650590490000|2022-04-22 01:21:30|154195.4|154065.4|154196.3|154066.3|154198.9|154068.9|154192.2|154062.2|28
1650590500000|2022-04-22 01:21:40|154198.9|154068.9|154194.4|154064.4|154199.3|154069.3|154193|154063|17
1650590510000|2022-04-22 01:21:50|154194.8|154064.8|154190.7|154060.7|154198|154068|154184.7|154054.7|24
1650590520000|2022-04-22 01:22:00|154191.1|154061.1|154192.3|154062.3|154192.8|154062.8|154186.9|154056.9|32
1650590530000|2022-04-22 01:22:10|154191.2|154061.2|154198.1|154068.1|154218.9|154099.4|154189.4|154061.2|29
1650590540000|2022-04-22 01:22:20|154199.7|154069.7|154208.6|154078.6|154211.2|154081.2|154195.6|154065.6|31
1650590550000|2022-04-22 01:22:30|154208.5|154078.5|154208.7|154078.7|154211.4|154081.4|154199.5|154069.5|21
1650590560000|2022-04-22 01:22:40|154207.7|154077.7|154212|154082|154216.3|154086.3|154207.7|154077.7|19
1650590570000|2022-04-22 01:22:50|154198.1|154068.1|154206.4|154076.4|154217.1|154087.1|154198.1|154068.1|37
1650590580000|2022-04-22 01:23:00|154209.7|154079.7|154213.7|154083.7|154220.5|154090.5|154205.8|154075.8|33
1650590590000|2022-04-22 01:23:10|154212|154082|154208.3|154078.3|154213|154083|154207|154077|22
1650590600000|2022-04-22 01:23:20|154208.9|154078.9|154204.5|154074.5|154213.4|154083.4|154203.7|154073.7|26
1650590610000|2022-04-22 01:23:30|154204.8|154074.8|154214.2|154084.2|154216.9|154086.9|154204.8|154074.8|28
1650590620000|2022-04-22 01:23:40|154215.7|154085.7|154210.9|154080.9|154218.7|154088.7|154200.9|154070.9|26
1650590630000|2022-04-22 01:23:50|154195.5|154065.5|154209.7|154079.7|154213.4|154083.4|154195.5|154065.5|25
1650590640000|2022-04-22 01:24:00|154209.8|154079.8|154208.8|154078.8|154209.8|154079.8|154202.2|154072.2|31
1650590650000|2022-04-22 01:24:10|154209.9|154079.9|154210.7|154080.7|154211.1|154081.1|154206.3|154076.3|24
1650590660000|2022-04-22 01:24:20|154210.2|154080.2|154208.8|154078.8|154211.3|154081.3|154208.7|154078.7|20
1650590670000|2022-04-22 01:24:30|154209.2|154079.2|154206.1|154076.1|154212|154082|154193.5|154063.5|29
1650590680000|2022-04-22 01:24:40|154209.4|154079.4|154208.4|154078.4|154215.5|154085.5|154203.4|154073.4|21
1650590690000|2022-04-22 01:24:50|154210.6|154080.6|154208.1|154078.1|154215.3|154085.3|154204.1|154074.1|30
1650590700000|2022-04-22 01:25:00|154209.7|154079.7|154165.2|154035.2|154210.2|154080.2|154159|154029|34
1650590710000|2022-04-22 01:25:10|154159.9|154029.9|154130.5|154000.5|154163.9|154033.9|154130.5|154000.5|36
1650590720000|2022-04-22 01:25:20|154131.4|154001.4|154135.6|154005.6|154137.3|154007.3|154129.6|153999.6|29
1650590730000|2022-04-22 01:25:30|154137|154007|154142.1|154012.1|154144.3|154014.3|154127.4|153997.4|35
1650590740000|2022-04-22 01:25:40|154131.6|154001.6|154130|154000|154143.5|154013.5|154128.1|153998.1|20
1650590750000|2022-04-22 01:25:50|154131.3|154001.3|154129.9|153999.9|154132.1|154002.1|154128.1|153998.1|24
1650590760000|2022-04-22 01:26:00|154129.6|153999.6|154128.3|153998.3|154131.5|154001.5|154126.2|153996.2|25
1650590770000|2022-04-22 01:26:10|154127.8|153997.8|154134.9|154004.9|154136.5|154006.5|154126.3|153996.3|25
1650590780000|2022-04-22 01:26:20|154134.1|154004.1|154134.8|154004.8|154140|154010|154127.4|153997.4|33
1650590790000|2022-04-22 01:26:30|154135.2|154005.2|154131.4|154001.4|154140.8|154010.8|154130|154000|27
1650590800000|2022-04-22 01:26:40|154131.3|154001.3|154127.5|153997.5|154139.4|154009.4|154125.4|153995.4|28
1650590810000|2022-04-22 01:26:50|154128.3|153998.3|154137.7|154007.7|154137.7|154007.7|154128.2|153998.2|24
1650590820000|2022-04-22 01:27:00|154136.7|154006.7|154144.3|154014.3|154153.4|154023.4|154135.9|154005.9|28
1650590830000|2022-04-22 01:27:10|154143.9|154013.9|154143.1|154013.1|154149.8|154019.8|154141.2|154011.2|32
1650590840000|2022-04-22 01:27:20|154143.2|154013.2|154143.8|154013.8|154145.4|154015.4|154140|154010|21
1650590850000|2022-04-22 01:27:30|154144.5|154014.5|154143.7|154013.7|154144.5|154014.5|154141.1|154011.1|20
1650590860000|2022-04-22 01:27:40|154142.3|154012.3|154136.8|154006.8|154146.2|154016.2|154133.3|154003.3|15
1650590870000|2022-04-22 01:27:50|154142.6|154012.6|154142.7|154012.7|154146|154016|154140.5|154010.5|23
1650590880000|2022-04-22 01:28:00|154142.8|154012.8|154188.7|154058.7|154190.7|154060.7|154140.5|154010.5|30
1650590890000|2022-04-22 01:28:10|154188.1|154058.1|154186.1|154056.1|154190.4|154060.4|154184.2|154054.2|25
1650590900000|2022-04-22 01:28:20|154185.6|154055.6|154189.8|154059.8|154190|154060|154182.6|154052.6|28
1650590910000|2022-04-22 01:28:30|154189.9|154059.9|154185.7|154055.7|154193.5|154063.5|154184.5|154054.5|27
1650590920000|2022-04-22 01:28:40|154185.3|154055.3|154187.4|154057.4|154192.8|154062.8|154184.6|154054.6|32
1650590930000|2022-04-22 01:28:50|154186.5|154056.5|154178.7|154048.7|154190.1|154060.1|154168.7|154038.7|32
1650590940000|2022-04-22 01:29:00|154179.9|154049.9|154174.2|154044.2|154180.7|154050.7|154164.5|154034.5|30
1650590950000|2022-04-22 01:29:10|154174.9|154044.9|154176.1|154046.1|154177.3|154047.3|154171|154041|30
1650590960000|2022-04-22 01:29:20|154175.2|154045.2|154180.5|154050.5|154182.1|154052.1|154174.2|154044.2|28
1650590970000|2022-04-22 01:29:30|154180.2|154050.2|154180.2|154050.2|154183.8|154053.8|154178.1|154048.1|25
1650590980000|2022-04-22 01:29:40|154180|154050|154190.2|154060.2|154190.8|154060.8|154178.2|154048.2|27
1650590990000|2022-04-22 01:29:50|154188.1|154058.1|154185.1|154055.1|154190.7|154060.7|154183.1|154053.1|25
1650591000000|2022-04-22 01:30:00|154182.9|154052.9|154181.9|154051.9|154192.5|154062.5|154180.4|154050.4|31
1650591010000|2022-04-22 01:30:10|154182.5|154052.5|154184.4|154054.4|154184.4|154054.4|154180.6|154050.6|24
1650591020000|2022-04-22 01:30:20|154182.5|154052.5|154183.1|154053.1|154183.3|154053.3|154180.9|154050.9|12
1650591030000|2022-04-22 01:30:30|154182.9|154052.9|154182.1|154052.1|154187.3|154057.3|154174.4|154044.4|26
1650591040000|2022-04-22 01:30:40|154182.3|154052.3|154182.1|154052.1|154187.1|154057.1|154182|154052|22
1650591050000|2022-04-22 01:30:50|154181.9|154051.9|154189.4|154059.4|154189.4|154059.4|154174|154044|23
1650591060000|2022-04-22 01:31:00|154180.5|154050.5|154179.1|154049.1|154183.5|154053.5|154179.1|154049.1|22
1650591070000|2022-04-22 01:31:10|154179.2|154049.2|154193.2|154063.2|154193.2|154063.2|154179.2|154049.2|21
1650591080000|2022-04-22 01:31:20|154190.7|154060.7|154201.2|154071.2|154201.2|154071.2|154189.7|154059.7|26
1650591090000|2022-04-22 01:31:30|154200.4|154070.4|154197.9|154067.9|154201.3|154071.3|154186.5|154056.5|32
1650591100000|2022-04-22 01:31:40|154197.6|154067.6|154187.3|154057.3|154203.1|154073.1|154187.3|154057.3|24
1650591110000|2022-04-22 01:31:50|154187.2|154057.2|154180.1|154050.1|154191.1|154061.1|154180.1|154050.1|33
1650591120000|2022-04-22 01:32:00|154181.1|154051.1|154186.9|154056.9|154187|154057|154178.6|154048.6|28
1650591130000|2022-04-22 01:32:10|154188.1|154058.1|154182.9|154052.9|154191|154061|154182.9|154052.9|20
1650591140000|2022-04-22 01:32:20|154183|154053|154179.7|154049.7|154186|154056|154179.7|154049.7|27
1650591150000|2022-04-22 01:32:30|154179.4|154049.4|154179.9|154049.9|154181.6|154051.6|154178.3|154048.3|26
1650591160000|2022-04-22 01:32:40|154179.5|154049.5|154177.5|154047.5|154180.5|154050.5|154175.4|154045.4|30
1650591170000|2022-04-22 01:32:50|154176.9|154046.9|154178.6|154048.6|154181.9|154051.9|154176.9|154046.9|19
1650591180000|2022-04-22 01:33:00|154178.4|154048.4|154173.5|154043.5|154181.7|154051.7|154170.1|154040.1|32
1650591190000|2022-04-22 01:33:10|154174.2|154044.2|154175.8|154045.8|154183.5|154053.5|154172.3|154042.3|29
1650591200000|2022-04-22 01:33:20|154175.6|154045.6|154174.8|154044.8|154181.6|154051.6|154172.6|154042.6|15
1650591210000|2022-04-22 01:33:30|154174.7|154044.7|154175.9|154045.9|154185.5|154055.5|154170.7|154040.7|23
1650591220000|2022-04-22 01:33:40|154170.4|154040.4|154179.4|154049.4|154185.6|154055.6|154167.8|154037.8|31
1650591230000|2022-04-22 01:33:50|154178.8|154048.8|154314.5|154184.5|154318.7|154188.7|154178.8|154048.8|28
1650591240000|2022-04-22 01:34:00|154313.4|154183.4|154307.1|154177.1|154313.4|154183.4|154301.2|154171.2|36
1650591250000|2022-04-22 01:34:10|154302.4|154172.4|154305.6|154175.6|154309.8|154179.8|154293.3|154163.3|34
1650591260000|2022-04-22 01:34:20|154304.4|154174.4|154301.3|154171.3|154305.6|154175.6|154300.8|154170.8|24
1650591270000|2022-04-22 01:34:30|154301.2|154171.2|154300.4|154170.4|154301.7|154171.7|154298.7|154168.7|27
1650591280000|2022-04-22 01:34:40|154299.4|154169.4|154297.7|154167.7|154299.9|154169.9|154296.9|154166.9|22
1650591290000|2022-04-22 01:34:50|154297.8|154167.8|154285|154155|154304|154174|154282.9|154152.9|27
1650591300000|2022-04-22 01:35:00|154281.2|154151.2|154281.9|154151.9|154288.1|154158.1|154277.6|154147.6|32
1650591310000|2022-04-22 01:35:10|154281.8|154151.8|154257.1|154127.1|154282.6|154152.6|154250.7|154120.7|26
1650591320000|2022-04-22 01:35:20|154257|154127|154253.8|154123.8|154258|154128|154253.8|154123.8|14
1650591330000|2022-04-22 01:35:30|154253.7|154123.7|154250.5|154120.5|154262.8|154132.8|154250.5|154120.5|23
1650591340000|2022-04-22 01:35:40|154251|154121|154254.7|154124.7|154260.1|154130.1|154250.2|154120.2|8
1650591350000|2022-04-22 01:35:50|154248.4|154118.4|154255|154125|154255|154125|154248.4|154118.4|20
1650591360000|2022-04-22 01:36:00|154255.6|154125.6|154253.6|154123.6|154256.3|154126.3|154253.6|154123.6|10
1650591370000|2022-04-22 01:36:10|154254.1|154124.1|154254.3|154124.3|154254.7|154124.7|154245.1|154115.1|7
1650591380000|2022-04-22 01:36:20|154246.2|154116.2|154249.6|154119.6|154253.6|154123.6|154243.7|154113.7|19
1650591390000|2022-04-22 01:36:30|154248|154118|154253.7|154123.7|154262.3|154132.3|154248|154118|15
1650591400000|2022-04-22 01:36:40|154254.2|154124.2|154282.8|154152.8|154288.8|154158.8|154250.2|154120.2|31
1650591410000|2022-04-22 01:36:50|154284.8|154154.8|154296.7|154166.7|154303.9|154173.9|154284.7|154154.7|33
1650591420000|2022-04-22 01:37:00|154297.2|154167.2|154303.8|154173.8|154304.9|154174.9|154286.5|154156.5|36
1650591430000|2022-04-22 01:37:10|154303.5|154173.5|154306.4|154176.4|154309.3|154179.3|154300.2|154170.2|30
1650591440000|2022-04-22 01:37:20|154304.2|154174.2|154306.9|154176.9|154309.6|154179.6|154304.2|154174.2|32
1650591450000|2022-04-22 01:37:30|154305.3|154175.3|154312.2|154182.2|154322|154192|154301.4|154171.4|26
1650591460000|2022-04-22 01:37:40|154309.1|154179.1|154309.5|154179.5|154315.3|154185.3|154303.8|154173.8|28
1650591470000|2022-04-22 01:37:50|154312.2|154182.2|154309.6|154179.6|154333|154182.2|154293.5|154113.2|34
1650591480000|2022-04-22 01:38:00|154304.9|154174.9|154302.4|154172.4|154309.4|154179.4|154301.1|154171.1|34
1650591490000|2022-04-22 01:38:10|154302.2|154172.2|154301.9|154171.9|154311|154181|154288.5|154158.5|37
1650591500000|2022-04-22 01:38:20|154302.2|154172.2|154304.2|154174.2|154306.6|154176.6|154286|154156|30
1650591510000|2022-04-22 01:38:30|154302.4|154172.4|154296.1|154166.1|154304.9|154174.9|154294.6|154164.6|31
1650591520000|2022-04-22 01:38:40|154296|154166|154290.8|154160.8|154327.2|154167|154288.7|154118.3|31
1650591530000|2022-04-22 01:38:50|154292.5|154162.5|154291.9|154161.9|154293.1|154163.1|154287.1|154157.1|29
1650591540000|2022-04-22 01:39:00|154291.4|154161.4|154294|154164|154298|154168|154291.1|154161.1|28
1650591550000|2022-04-22 01:39:10|154293.6|154163.6|154301.4|154171.4|154313.7|154183.7|154291.8|154161.8|33
1650591560000|2022-04-22 01:39:20|154302.8|154172.8|154311|154181|154315.5|154185.5|154301|154171|33
1650591570000|2022-04-22 01:39:30|154310.9|154180.9|154311.8|154181.8|154329.4|154184.4|154298|154123.9|30
1650591580000|2022-04-22 01:39:40|154297.2|154167.2|154301.7|154171.7|154314.4|154184.4|154297.2|154167.2|24
1650591590000|2022-04-22 01:39:50|154300.2|154170.2|154312.7|154182.7|154314|154184|154299.4|154169.4|29
1650591600000|2022-04-22 01:40:00|154312.8|154182.8|154299.5|154169.5|154313.4|154183.4|154295.2|154165.2|28
1650591610000|2022-04-22 01:40:10|154301|154171|154308|154178|154329.1|154199.1|154287.3|154170|26
1650591620000|2022-04-22 01:40:20|154315|154185|154311.9|154181.9|154315|154185|154299|154169|23
1650591630000|2022-04-22 01:40:30|154317.7|154187.7|154307.3|154177.3|154317.7|154187.7|154297.9|154167.9|33
1650591640000|2022-04-22 01:40:40|154310.6|154180.6|154305.1|154175.1|154310.6|154180.6|154291.1|154161.1|32
1650591650000|2022-04-22 01:40:50|154306.2|154176.2|154297.6|154167.6|154308.2|154178.2|154295|154165|25
1650591660000|2022-04-22 01:41:00|154297.8|154167.8|154303.2|154173.2|154314.3|154184.3|154292.1|154162.1|31
1650591670000|2022-04-22 01:41:10|154307.5|154177.5|154299.1|154169.1|154314.3|154184.3|154291.4|154161.4|30
1650591680000|2022-04-22 01:41:20|154302.8|154172.8|154297.7|154167.7|154314|154184|154295.6|154165.6|19
1650591690000|2022-04-22 01:41:30|154299.1|154169.1|154299.8|154169.8|154315.5|154185.5|154295.6|154165.6|24
1650591700000|2022-04-22 01:41:40|154300.1|154170.1|154300.3|154170.3|154303.6|154173.6|154299.1|154169.1|18
1650591710000|2022-04-22 01:41:50|154299.1|154169.1|154302|154172|154302.8|154172.8|154296.4|154166.4|20
1650591720000|2022-04-22 01:42:00|154297.6|154167.6|154299.5|154169.5|154317.5|154194.4|154284.4|154161.5|29
1650591730000|2022-04-22 01:42:10|154298.1|154168.1|154305.2|154175.2|154305.3|154175.3|154292.3|154162.3|19
1650591740000|2022-04-22 01:42:20|154307.1|154177.1|154285.1|154155.1|154307.1|154177.1|154285.1|154155.1|24
1650591750000|2022-04-22 01:42:30|154284.5|154154.5|154295.9|154165.9|154299.4|154169.4|154284.5|154154.5|20
1650591760000|2022-04-22 01:42:40|154295.8|154165.8|154289.4|154159.4|154303|154173|154289.1|154159.1|15
1650591770000|2022-04-22 01:42:50|154288.3|154158.3|154285.8|154155.8|154295.1|154165.1|154283.4|154153.4|34
1650591780000|2022-04-22 01:43:00|154318.4|154116.8|154290.5|154160.5|154321.2|154165|154288.1|154111.7|23
1650591790000|2022-04-22 01:43:10|154292|154162|154293.9|154163.9|154296.9|154166.9|154292|154162|21
1650591800000|2022-04-22 01:43:20|154294|154164|154292.7|154162.7|154298|154168|154292.7|154162.7|23
1650591810000|2022-04-22 01:43:30|154295.3|154165.3|154294.7|154164.7|154296.8|154166.8|154293.4|154163.4|19
1650591820000|2022-04-22 01:43:40|154294.8|154164.8|154295.1|154165.1|154295.5|154165.5|154291.9|154161.9|17
1650591830000|2022-04-22 01:43:50|154295.4|154165.4|154301.8|154171.8|154332.1|154171.8|154292.5|154121.3|20
1650591840000|2022-04-22 01:44:00|154302.1|154172.1|154283.5|154193.5|154304|154195.3|154281.1|154172.1|22
1650591850000|2022-04-22 01:44:10|154283.6|154193.6|154299.9|154169.9|154306.7|154198.8|154283.6|154167.4|25
1650591860000|2022-04-22 01:44:20|154303.4|154173.4|154315.6|154185.6|154323.4|154193.4|154302.3|154172.3|27
1650591870000|2022-04-22 01:44:30|154318.8|154188.8|154316.4|154186.4|154320.3|154190.3|154304|154174|29
1650591880000|2022-04-22 01:44:40|154316.5|154186.5|154301.9|154211.9|154318.5|154211.9|154293.3|154174.8|27
1650591890000|2022-04-22 01:44:50|154315.7|154185.7|154306|154176|154317.9|154187.9|154304.4|154174.4|27
1650591900000|2022-04-22 01:45:00|154306.9|154176.9|154313.1|154183.1|154322.7|154192.7|154305.8|154175.8|28
1650591910000|2022-04-22 01:45:10|154314.5|154184.5|154305.9|154175.9|154314.7|154184.7|154301.3|154171.3|22
1650591920000|2022-04-22 01:45:20|154304.9|154174.9|154314.2|154184.2|154315.3|154185.3|154303.3|154173.3|25
1650591930000|2022-04-22 01:45:30|154312.6|154182.6|154288.1|154198.1|154319.3|154206.7|154288.1|154177.7|28
1650591940000|2022-04-22 01:45:40|154287.4|154197.4|154313.4|154183.4|154313.6|154204.7|154287.2|154175.8|25
1650591950000|2022-04-22 01:45:50|154320.1|154190.1|154391.8|154261.8|154402.4|154272.4|154320.1|154190.1|28
1650591960000|2022-04-22 01:46:00|154393.3|154263.3|154420.8|154290.8|154421.7|154291.7|154393|154263|31
1650591970000|2022-04-22 01:46:10|154420.3|154290.3|154397|154307|154420.8|154307.8|154397|154280.7|34
1650591980000|2022-04-22 01:46:20|154397.9|154307.9|154416.8|154286.8|154420.2|154307.9|154396.3|154285.3|31
1650591990000|2022-04-22 01:46:30|154416.6|154286.6|154413.9|154283.9|154416.9|154286.9|154409.6|154279.6|31
1650592000000|2022-04-22 01:46:40|154413.4|154283.4|154410.2|154280.2|154415.4|154285.4|154407.4|154277.4|30
1650592010000|2022-04-22 01:46:50|154410.7|154280.7|154399.8|154269.8|154411.1|154281.1|154399.6|154269.6|24
1650592020000|2022-04-22 01:47:00|154401.9|154271.9|154406.4|154276.4|154409|154279|154401.1|154271.1|28
1650592030000|2022-04-22 01:47:10|154404.8|154274.8|154407.1|154277.1|154410.1|154280.1|154402|154272|25
1650592040000|2022-04-22 01:47:20|154407.7|154277.7|154413.5|154283.5|154419.1|154289.1|154407.7|154277.7|28
1650592050000|2022-04-22 01:47:30|154413.6|154283.6|154413.1|154283.1|154416|154286|154401.1|154271.1|24
1650592060000|2022-04-22 01:47:40|154412.3|154282.3|154419.5|154289.5|154420.9|154290.9|154407|154277|34
1650592070000|2022-04-22 01:47:50|154420.9|154290.9|154394.1|154304.1|154421.6|154312.2|154393.2|154287.7|29
1650592080000|2022-04-22 01:48:00|154394.7|154304.7|154414.7|154284.7|154414.7|154304.7|154388.6|154276.9|27
1650592090000|2022-04-22 01:48:10|154413.6|154283.6|154418.3|154288.3|154418.5|154288.5|154413.6|154283.6|29
1650592100000|2022-04-22 01:48:20|154418.2|154288.2|154410.7|154280.7|154419.6|154289.6|154410.7|154280.7|22
1650592110000|2022-04-22 01:48:30|154409.3|154279.3|154414.4|154284.4|154414.4|154284.4|154408.9|154278.9|24
1650592120000|2022-04-22 01:48:40|154414.1|154284.1|154412|154282|154420|154290|154404.3|154274.3|18
1650592130000|2022-04-22 01:48:50|154410.2|154280.2|154403.3|154273.3|154414|154284|154403.3|154273.3|26
1650592140000|2022-04-22 01:49:00|154402.7|154272.7|154399.2|154269.2|154402.7|154272.7|154398.5|154268.5|22
1650592150000|2022-04-22 01:49:10|154400.2|154270.2|154403.6|154273.6|154403.9|154273.9|154399.7|154269.7|19
1650592160000|2022-04-22 01:49:20|154404.2|154274.2|154400.8|154270.8|154404.2|154274.2|154400.2|154270.2|21
1650592170000|2022-04-22 01:49:30|154401.5|154271.5|154384.4|154254.4|154407.7|154277.7|154373.4|154243.4|21
1650592180000|2022-04-22 01:49:40|154385.2|154255.2|154356.6|154226.6|154385.2|154255.2|154354.6|154224.6|23
1650592190000|2022-04-22 01:49:50|154355.8|154225.8|154366.5|154236.5|154366.5|154236.5|154355.8|154225.8|21
1650592200000|2022-04-22 01:50:00|154365.7|154235.7|154365.2|154235.2|154366.1|154236.1|154364.7|154234.7|12
1650592210000|2022-04-22 01:50:10|154365.3|154235.3|154362.6|154232.6|154365.3|154235.3|154360.9|154230.9|11
1650592220000|2022-04-22 01:50:20|154363.4|154233.4|154367.7|154237.7|154377.9|154247.9|154361.5|154231.5|15
1650592230000|2022-04-22 01:50:30|154366.8|154236.8|154366.1|154236.1|154367.5|154265.8|154347|154233.8|21
1650592240000|2022-04-22 01:50:40|154366.3|154236.3|154377.2|154247.2|154377.6|154247.6|154365.4|154235.4|21
1650592250000|2022-04-22 01:50:50|154376.1|154246.1|154372.4|154242.4|154377.6|154247.6|154366.4|154236.4|27
1650592260000|2022-04-22 01:51:00|154371.3|154241.3|154373.6|154243.6|154377.1|154247.1|154368.9|154238.9|29
1650592270000|2022-04-22 01:51:10|154373.9|154243.9|154373.6|154243.6|154377.1|154247.1|154373.3|154243.3|19
1650592280000|2022-04-22 01:51:20|154370.7|154240.7|154370.6|154240.6|154370.7|154240.7|154369.2|154239.2|9
1650592290000|2022-04-22 01:51:30|154369.8|154239.8|154386.2|154256.2|154389.5|154259.5|154369.8|154239.8|14
1650592300000|2022-04-22 01:51:40|154384.9|154254.9|154367.1|154237.1|154384.9|154254.9|154367.1|154237.1|14
1650592310000|2022-04-22 01:51:50|154366.8|154236.8|154378.1|154248.1|154380.9|154250.9|154365.1|154235.1|17
1650592320000|2022-04-22 01:52:00|154373.6|154243.6|154367.4|154237.4|154380.2|154250.2|154364.8|154234.8|17
1650592330000|2022-04-22 01:52:10|154367.7|154237.7|154369.3|154239.3|154369.9|154239.9|154366.5|154236.5|18
1650592340000|2022-04-22 01:52:20|154369.1|154239.1|154368.7|154238.7|154369.1|154239.1|154365.6|154235.6|9
1650592350000|2022-04-22 01:52:30|154368.5|154238.5|154369.2|154239.2|154369.2|154239.2|154367.5|154237.5|10
1650592360000|2022-04-22 01:52:40|154369.4|154239.4|154366|154236|154371.6|154241.6|154364.3|154234.3|23
1650592370000|2022-04-22 01:52:50|154364.5|154234.5|154364.4|154234.4|154369.4|154239.4|154364.4|154234.4|14
1650592380000|2022-04-22 01:53:00|154365.4|154235.4|154365|154235|154368.4|154238.4|154365|154235|11
1650592390000|2022-04-22 01:53:10|154365.5|154235.5|154366.8|154236.8|154366.8|154236.8|154364.9|154234.9|8
1650592400000|2022-04-22 01:53:20|154365.7|154235.7|154369.2|154239.2|154371.1|154241.1|154364.9|154234.9|22
1650592410000|2022-04-22 01:53:30|154369|154239|154361.2|154231.2|154369.1|154239.1|154361.2|154231.2|22
1650592420000|2022-04-22 01:53:40|154359.5|154229.5|154369.6|154239.6|154370.1|154240.1|154359.5|154229.5|23
1650592430000|2022-04-22 01:53:50|154370.3|154240.3|154366.6|154236.6|154371.2|154241.2|154366.1|154236.1|11
1650592440000|2022-04-22 01:54:00|154367.6|154237.6|154366.8|154236.8|154370.2|154240.2|154366.5|154236.5|17
1650592450000|2022-04-22 01:54:10|154368.9|154238.9|154371.4|154241.4|154371.7|154241.7|154363|154233|16
1650592460000|2022-04-22 01:54:20|154371.2|154241.2|154368.5|154238.5|154374.6|154244.6|154365.3|154235.3|19
1650592470000|2022-04-22 01:54:30|154365.1|154235.1|154359.2|154229.2|154365.1|154235.1|154358.5|154228.5|16
1650592480000|2022-04-22 01:54:40|154359.6|154229.6|154357|154227|154359.6|154229.6|154353.6|154223.6|14
1650592490000|2022-04-22 01:54:50|154356.9|154226.9|154360.6|154230.6|154360.6|154230.6|154355.2|154225.2|14
1650592500000|2022-04-22 01:55:00|154358.2|154228.2|154350.9|154220.9|154359.7|154229.7|154350.2|154220.2|14
1650592510000|2022-04-22 01:55:10|154349.8|154219.8|154347.9|154217.9|154351.6|154221.6|154346.3|154216.3|25
1650592520000|2022-04-22 01:55:20|154349.1|154219.1|154333.7|154243.7|154351.3|154246.7|154331.3|154218|19
1650592530000|2022-04-22 01:55:30|154335.4|154245.4|154350.9|154220.9|154353.9|154249.8|154328|154218.2|17
1650592540000|2022-04-22 01:55:40|154350.8|154220.8|154357.2|154227.2|154357.9|154227.9|154349.1|154219.1|21
1650592550000|2022-04-22 01:55:50|154354.8|154224.8|154359.9|154229.9|154360.6|154230.6|154350.1|154220.1|17
1650592560000|2022-04-22 01:56:00|154358.6|154228.6|154360.3|154230.3|154361.3|154231.3|154357.6|154227.6|18
1650592570000|2022-04-22 01:56:10|154361.5|154231.5|154356.3|154226.3|154361.7|154231.7|154356.3|154226.3|10
1650592580000|2022-04-22 01:56:20|154358.2|154228.2|154370.2|154240.2|154379.4|154249.4|154358.2|154228.2|19
1650592590000|2022-04-22 01:56:30|154373.7|154243.7|154371.5|154241.5|154374.3|154244.3|154364.7|154234.7|30
1650592600000|2022-04-22 01:56:40|154371.8|154241.8|154365.1|154235.1|154373.1|154243.1|154363.6|154233.6|16
1650592610000|2022-04-22 01:56:50|154361.3|154231.3|154365|154235|154365.5|154235.5|154359.4|154229.4|16
1650592620000|2022-04-22 01:57:00|154364.8|154234.8|154364.5|154234.5|154367.7|154237.7|154362.6|154232.6|21
1650592630000|2022-04-22 01:57:10|154363.1|154233.1|154365.9|154235.9|154369.1|154239.1|154363.1|154233.1|24
1650592640000|2022-04-22 01:57:20|154366.7|154236.7|154384.5|154254.5|154385.6|154255.6|154366.7|154236.7|15
1650592650000|2022-04-22 01:57:30|154384.8|154254.8|154376|154246|154384.8|154254.8|154374.9|154244.9|27
1650592660000|2022-04-22 01:57:40|154377.4|154247.4|154364.1|154234.1|154377.4|154247.4|154364.1|154234.1|22
1650592670000|2022-04-22 01:57:50|154365.5|154235.5|154366.6|154236.6|154369.2|154239.2|154359.8|154229.8|29
1650592680000|2022-04-22 01:58:00|154365.7|154235.7|154373|154243|154375.6|154245.6|154365.7|154235.7|18
1650592690000|2022-04-22 01:58:10|154373.7|154243.7|154378.5|154248.5|154380.3|154250.3|154371.3|154241.3|18
1650592700000|2022-04-22 01:58:20|154374.5|154244.5|154372.6|154242.6|154389.4|154259.4|154372.6|154242.6|26
1650592710000|2022-04-22 01:58:30|154370.6|154240.6|154388.6|154258.6|154392.1|154262.1|154368.8|154238.8|26
1650592720000|2022-04-22 01:58:40|154392.4|154262.4|154390|154260|154392.6|154262.6|154383.5|154253.5|24
1650592730000|2022-04-22 01:58:50|154387.9|154257.9|154394.8|154264.8|154399.2|154269.2|154387.9|154257.9|25
1650592740000|2022-04-22 01:59:00|154394|154264|154389.7|154259.7|154394.4|154264.4|154389.7|154259.7|20
1650592750000|2022-04-22 01:59:10|154388.3|154258.3|154391.3|154261.3|154397.9|154267.9|154388.1|154258.1|26
1650592760000|2022-04-22 01:59:20|154390.8|154260.8|154386.2|154256.2|154397|154267|154386.2|154256.2|24
1650592770000|2022-04-22 01:59:30|154389.6|154259.6|154388.1|154258.1|154391.6|154261.6|154383.2|154253.2|24
1650592780000|2022-04-22 01:59:40|154383|154253|154393.9|154263.9|154394.4|154264.4|154383|154253|25
1650592790000|2022-04-22 01:59:50|154390.5|154260.5|154369.8|154239.8|154392.4|154262.4|154369.8|154239.8|25
1650592800000|2022-04-22 02:00:00|154361.9|154231.9|154370.6|154240.6|154376.7|154246.7|154360.3|154230.3|36
1650592810000|2022-04-22 02:00:10|154372.4|154242.4|154372.9|154242.9|154381.2|154251.2|154368.2|154238.2|27
1650592820000|2022-04-22 02:00:20|154374.1|154244.1|154388.7|154258.7|154390.3|154260.3|154370.9|154240.9|34
1650592830000|2022-04-22 02:00:30|154387.6|154257.6|154390.1|154260.1|154392.8|154262.8|154385.3|154255.3|27
1650592840000|2022-04-22 02:00:40|154390.4|154260.4|154393.3|154263.3|154393.3|154263.3|154389|154259|17
1650592850000|2022-04-22 02:00:50|154391.5|154261.5|154394.1|154264.1|154397.6|154267.6|154390.6|154260.6|30
1650592860000|2022-04-22 02:01:00|154395.5|154265.5|154388.8|154258.8|154395.5|154265.5|154386.8|154256.8|30
1650592870000|2022-04-22 02:01:10|154389.1|154259.1|154384.2|154254.2|154393.3|154263.3|154383.8|154253.8|31
1650592880000|2022-04-22 02:01:20|154384.3|154254.3|154385.9|154255.9|154392.4|154262.4|154382.1|154252.1|28
1650592890000|2022-04-22 02:01:30|154386.1|154256.1|154387.1|154257.1|154395.7|154265.7|154384.7|154254.7|26
1650592900000|2022-04-22 02:01:40|154386.7|154256.7|154383.8|154253.8|154389.3|154259.3|154382.7|154252.7|18
1650592910000|2022-04-22 02:01:50|154383.9|154253.9|154387.8|154257.8|154392.2|154262.2|154376.4|154246.4|20
1650592920000|2022-04-22 02:02:00|154389|154259|154381.4|154251.4|154389|154259|154381.4|154251.4|19
1650592930000|2022-04-22 02:02:10|154381.8|154251.8|154376.6|154246.6|154385.7|154255.7|154376.6|154246.6|30
1650592940000|2022-04-22 02:02:20|154378.8|154248.8|154379.2|154249.2|154379.2|154249.2|154375.8|154245.8|22
1650592950000|2022-04-22 02:02:30|154379.6|154249.6|154365.3|154235.3|154379.6|154249.6|154364.3|154234.3|25
1650592960000|2022-04-22 02:02:40|154361.1|154231.1|154360.8|154230.8|154362.7|154232.7|154358.3|154228.3|24
1650592970000|2022-04-22 02:02:50|154361|154231|154360.3|154230.3|154362.7|154232.7|154358|154228|28
1650592980000|2022-04-22 02:03:00|154358.5|154228.5|154364.3|154234.3|154364.6|154234.6|154358.5|154228.5|25
1650592990000|2022-04-22 02:03:10|154364.2|154234.2|154368|154238|154369.9|154239.9|154360.6|154230.6|29
1650593000000|2022-04-22 02:03:20|154368.3|154238.3|154361.1|154231.1|154368.3|154238.3|154358.9|154228.9|27
1650593010000|2022-04-22 02:03:30|154361.3|154231.3|154357.2|154227.2|154363.9|154233.9|154356|154226|21
1650593020000|2022-04-22 02:03:40|154357.5|154227.5|154361.1|154231.1|154361.2|154231.2|154357.5|154227.5|20
1650593030000|2022-04-22 02:03:50|154361|154231|154361.2|154231.2|154364.6|154234.6|154360.1|154230.1|23
1650593040000|2022-04-22 02:04:00|154362.4|154232.4|154362.1|154232.1|154370.9|154240.9|154362|154232|20
1650593050000|2022-04-22 02:04:10|154362.6|154232.6|154358.6|154228.6|154366.1|154236.1|154358|154228|23
1650593060000|2022-04-22 02:04:20|154359.4|154229.4|154358.7|154228.7|154363.6|154233.6|154357.1|154227.1|21
1650593070000|2022-04-22 02:04:30|154353.1|154223.1|154357.5|154227.5|154360.2|154230.2|154353.1|154223.1|23
1650593080000|2022-04-22 02:04:40|154358|154228|154360|154230|154360|154230|154356.1|154226.1|18
1650593090000|2022-04-22 02:04:50|154359.9|154229.9|154362.5|154232.5|154366|154236|154357.1|154227.1|18
1650593100000|2022-04-22 02:05:00|154365|154235|154363.9|154233.9|154369.8|154239.8|154359.5|154229.5|27
1650593110000|2022-04-22 02:05:10|154363.1|154233.1|154356.5|154226.5|154364.6|154234.6|154356.1|154226.1|22
1650593120000|2022-04-22 02:05:20|154355.8|154225.8|154356.8|154226.8|154358.9|154228.9|154352|154222|16
1650593130000|2022-04-22 02:05:30|154356.7|154226.7|154358|154228|154361.1|154231.1|154355.6|154225.6|15
1650593140000|2022-04-22 02:05:40|154357.7|154227.7|154358.5|154228.5|154358.9|154228.9|154357.2|154227.2|15
1650593150000|2022-04-22 02:05:50|154359|154229|154336.8|154206.8|154359|154229|154336.2|154206.2|21
1650593160000|2022-04-22 02:06:00|154336|154206|154336.3|154206.3|154336.7|154206.7|154329.6|154199.6|9
1650593170000|2022-04-22 02:06:10|154335.3|154205.3|154301|154171|154335.3|154205.3|154288.6|154158.6|25
1650593180000|2022-04-22 02:06:20|154300.9|154170.9|154301.3|154171.3|154304.6|154174.6|154299.8|154169.8|25
1650593190000|2022-04-22 02:06:30|154302.9|154172.9|154306.2|154176.2|154306.3|154176.3|154302.4|154172.4|18
1650593200000|2022-04-22 02:06:40|154306.5|154176.5|154310.7|154180.7|154310.7|154180.7|154301.6|154171.6|26
1650593210000|2022-04-22 02:06:50|154301.9|154171.9|154308.6|154178.6|154312.5|154182.5|154301.9|154171.9|28
1650593220000|2022-04-22 02:07:00|154309.3|154179.3|154302.1|154172.1|154309.4|154179.4|154301.8|154171.8|27
1650593230000|2022-04-22 02:07:10|154301|154171|154305.2|154175.2|154305.2|154175.2|154300.8|154170.8|18
1650593240000|2022-04-22 02:07:20|154304.9|154174.9|154302.6|154172.6|154305.5|154175.5|154299.9|154169.9|21
1650593250000|2022-04-22 02:07:30|154302.7|154172.7|154299.3|154169.3|154303.2|154173.2|154299.3|154169.3|10
1650593260000|2022-04-22 02:07:40|154298.9|154168.9|154287.6|154157.6|154300.9|154170.9|154287.6|154157.6|27
1650593270000|2022-04-22 02:07:50|154288.8|154158.8|154288.3|154158.3|154296.1|154166.1|154284.5|154154.5|32
1650593280000|2022-04-22 02:08:00|154290.5|154160.5|154294.7|154164.7|154294.9|154164.9|154289.1|154159.1|26
1650593290000|2022-04-22 02:08:10|154294.8|154164.8|154295.3|154165.3|154295.9|154165.9|154293.9|154163.9|14
1650593300000|2022-04-22 02:08:20|154295.2|154165.2|154282.3|154152.3|154295.7|154165.7|154282.3|154152.3|13
1650593310000|2022-04-22 02:08:30|154283.5|154153.5|154291.4|154161.4|154291.8|154161.8|154283.5|154153.5|30
1650593320000|2022-04-22 02:08:40|154291.7|154161.7|154297.3|154167.3|154297.3|154167.3|154291.7|154161.7|22
1650593330000|2022-04-22 02:08:50|154298.4|154168.4|154306.7|154176.7|154307.8|154177.8|154298.4|154168.4|22
1650593340000|2022-04-22 02:09:00|154294.6|154164.6|154293.6|154163.6|154296.4|154166.4|154292.7|154162.7|27
1650593350000|2022-04-22 02:09:10|154293.9|154163.9|154294.2|154164.2|154295.3|154165.3|154293.9|154163.9|14
1650593360000|2022-04-22 02:09:20|154293.2|154163.2|154296.4|154166.4|154300|154170|154293.2|154163.2|10
1650593370000|2022-04-22 02:09:30|154297.6|154167.6|154296.9|154166.9|154297.9|154167.9|154296|154166|10
1650593380000|2022-04-22 02:09:40|154296.4|154166.4|154299.7|154169.7|154299.8|154169.8|154296.4|154166.4|14
1650593390000|2022-04-22 02:09:50|154299.8|154169.8|154292.7|154162.7|154299.8|154169.8|154278.8|154148.8|22
1650593400000|2022-04-22 02:10:00|154293.9|154163.9|154295.1|154165.1|154295.1|154165.1|154279|154149|27
1650593410000|2022-04-22 02:10:10|154296.2|154166.2|154299|154169|154299.4|154169.4|154295.8|154165.8|18
1650593420000|2022-04-22 02:10:20|154299.2|154169.2|154294|154164|154310.3|154180.3|154292.4|154162.4|26
1650593430000|2022-04-22 02:10:30|154295.1|154165.1|154294.4|154164.4|154296.2|154166.2|154293.3|154163.3|17
1650593440000|2022-04-22 02:10:40|154294.1|154164.1|154292.9|154162.9|154295.6|154165.6|154292.9|154162.9|19
1650593450000|2022-04-22 02:10:50|154291.7|154161.7|154295.6|154165.6|154295.6|154165.6|154291.7|154161.7|17
1650593460000|2022-04-22 02:11:00|154295.5|154165.5|154294.5|154164.5|154295.6|154165.6|154291.8|154161.8|16
1650593470000|2022-04-22 02:11:10|154294.6|154164.6|154294.3|154164.3|154295.5|154165.5|154292.7|154162.7|19
1650593480000|2022-04-22 02:11:20|154294.8|154164.8|154297.5|154167.5|154297.5|154167.5|154290.5|154160.5|19
1650593490000|2022-04-22 02:11:30|154296.6|154166.6|154298.3|154168.3|154298.5|154168.5|154296.6|154166.6|12
1650593500000|2022-04-22 02:11:40|154298.4|154168.4|154300.8|154170.8|154300.8|154170.8|154294.2|154164.2|10
1650593510000|2022-04-22 02:11:50|154306.9|154176.9|154308.4|154178.4|154310.9|154180.9|154306.9|154176.9|19
1650593520000|2022-04-22 02:12:00|154309.4|154179.4|154310.7|154180.7|154311.9|154181.9|154308.1|154178.1|15
1650593530000|2022-04-22 02:12:10|154309.8|154179.8|154311.3|154181.3|154311.5|154181.5|154309.8|154179.8|17
1650593540000|2022-04-22 02:12:20|154311.5|154181.5|154310.8|154180.8|154312|154182|154310.3|154180.3|13
1650593550000|2022-04-22 02:12:30|154311.2|154181.2|154317.4|154187.4|154319.4|154189.4|154294.7|154164.7|26
1650593560000|2022-04-22 02:12:40|154319.1|154189.1|154312|154182|154319.2|154189.2|154312|154182|13
1650593570000|2022-04-22 02:12:50|154312.8|154182.8|154296.3|154166.3|154320.8|154190.8|154296.3|154166.3|22
1650593580000|2022-04-22 02:13:00|154296.6|154166.6|154293.3|154163.3|154299.9|154169.9|154291.5|154161.5|26
1650593590000|2022-04-22 02:13:10|154293.9|154163.9|154295.8|154165.8|154297.4|154167.4|154293.9|154163.9|21
1650593600000|2022-04-22 02:13:20|154295.6|154165.6|154291.9|154161.9|154297.1|154167.1|154291.6|154161.6|17
1650593610000|2022-04-22 02:13:30|154293.1|154163.1|154296.1|154166.1|154297|154167|154293.1|154163.1|18
1650593620000|2022-04-22 02:13:40|154296.2|154166.2|154298.2|154168.2|154300.5|154170.5|154295.8|154165.8|22
1650593630000|2022-04-22 02:13:50|154298.3|154168.3|154294.6|154164.6|154298.4|154168.4|154292.8|154162.8|17
1650593640000|2022-04-22 02:14:00|154293.7|154163.7|154292.8|154162.8|154297.5|154167.5|154287.4|154157.4|29
1650593650000|2022-04-22 02:14:10|154294|154164|154320.9|154190.9|154323.3|154193.3|154293.2|154163.2|18
1650593660000|2022-04-22 02:14:20|154321|154191|154351|154221|154357.1|154227.1|154321|154191|26
1650593670000|2022-04-22 02:14:30|154349.9|154219.9|154355.9|154225.9|154356.4|154226.4|154349.9|154219.9|29
1650593680000|2022-04-22 02:14:40|154355.8|154225.8|154350.5|154220.5|154355.8|154225.8|154350.5|154220.5|22
1650593690000|2022-04-22 02:14:50|154347.3|154217.3|154347.3|154217.3|154350.9|154220.9|154346.5|154216.5|32
1650593700000|2022-04-22 02:15:00|154345.4|154215.4|154350|154220|154350|154220|154343.8|154213.8|24
1650593710000|2022-04-22 02:15:10|154349.3|154219.3|154336.7|154206.7|154355.7|154225.7|154335.9|154205.9|31
1650593720000|2022-04-22 02:15:20|154337.5|154207.5|154302.1|154172.1|154337.5|154207.5|154299.1|154169.1|36
1650593730000|2022-04-22 02:15:30|154296.8|154166.8|154293.5|154163.5|154300.7|154170.7|154292.8|154162.8|21
1650593740000|2022-04-22 02:15:40|154291.4|154161.4|154312.6|154182.6|154312.6|154182.6|154291.4|154161.4|29
1650593750000|2022-04-22 02:15:50|154307.3|154177.3|154305|154175|154313.8|154183.8|154300.5|154170.5|31
1650593760000|2022-04-22 02:16:00|154305.6|154175.6|154315|154185|154319.6|154189.6|154302.8|154172.8|28
1650593770000|2022-04-22 02:16:10|154318.8|154188.8|154317.2|154187.2|154322.7|154192.7|154301.8|154171.8|27
1650593780000|2022-04-22 02:16:20|154317.3|154187.3|154311.2|154181.2|154319.2|154189.2|154308.3|154178.3|18
1650593790000|2022-04-22 02:16:30|154311.4|154181.4|154315.9|154185.9|154322.4|154192.4|154311.4|154181.4|17
1650593800000|2022-04-22 02:16:40|154315.4|154185.4|154308|154178|154321.8|154191.8|154308|154178|19
1650593810000|2022-04-22 02:16:50|154315.1|154185.1|154317.9|154187.9|154325.2|154195.2|154308.6|154178.6|21
1650593820000|2022-04-22 02:17:00|154316.1|154186.1|154290.7|154160.7|154318|154188|154290.7|154160.7|21
1650593830000|2022-04-22 02:17:10|154290.8|154160.8|154311.5|154181.5|154314|154184|154290.8|154160.8|19
1650593840000|2022-04-22 02:17:20|154312.9|154182.9|154308.9|154178.9|154312.9|154182.9|154308.9|154178.9|18
1650593850000|2022-04-22 02:17:30|154309.4|154179.4|154309.4|154179.4|154309.4|154179.4|154307.4|154177.4|10
1650593860000|2022-04-22 02:17:40|154309.1|154179.1|154306.1|154176.1|154309.1|154179.1|154305.4|154175.4|11
1650593870000|2022-04-22 02:17:50|154305.6|154175.6|154298.4|154168.4|154308.1|154178.1|154293|154163|16
1650593880000|2022-04-22 02:18:00|154298.5|154168.5|154285.7|154155.7|154300.4|154170.4|154282.7|154152.7|21
1650593890000|2022-04-22 02:18:10|154284.5|154154.5|154296.8|154166.8|154296.8|154166.8|154284|154154|14
1650593900000|2022-04-22 02:18:20|154296.7|154166.7|154290.3|154160.3|154296.9|154166.9|154288.8|154158.8|20
1650593910000|2022-04-22 02:18:30|154291.3|154161.3|154294.1|154164.1|154296.7|154166.7|154291.3|154161.3|11
1650593920000|2022-04-22 02:18:40|154294.8|154164.8|154294.3|154164.3|154295.9|154165.9|154294.3|154164.3|5
1650593930000|2022-04-22 02:18:50|154294.2|154164.2|154322.8|154192.8|154322.8|154192.8|154294.2|154164.2|15
1650593940000|2022-04-22 02:19:00|154322.9|154192.9|154320.8|154190.8|154324.6|154194.6|154312.8|154182.8|26
1650593950000|2022-04-22 02:19:10|154319.2|154189.2|154318.5|154188.5|154320.3|154190.3|154315.7|154185.7|11
1650593960000|2022-04-22 02:19:20|154317.9|154187.9|154317.4|154187.4|154319|154189|154317.3|154187.3|10
1650593970000|2022-04-22 02:19:30|154318.5|154188.5|154321.5|154191.5|154321.5|154191.5|154317.8|154187.8|13
1650593980000|2022-04-22 02:19:40|154321.4|154191.4|154319.6|154189.6|154322.7|154192.7|154318.5|154188.5|11
1650593990000|2022-04-22 02:19:50|154320.8|154190.8|154322.6|154192.6|154330.2|154200.2|154315|154185|22
1650594000000|2022-04-22 02:20:00|154323|154193|154292.6|154162.6|154328.5|154198.5|154289.8|154159.8|27
1650594010000|2022-04-22 02:20:10|154308.6|154178.6|154293.1|154163.1|154308.6|154178.6|154290.9|154160.9|18
1650594020000|2022-04-22 02:20:20|154294.4|154164.4|154301|154171|154304.1|154174.1|154294.4|154164.4|14
1650594030000|2022-04-22 02:20:30|154294.5|154164.5|154296.5|154166.5|154300.9|154170.9|154294.5|154164.5|13
1650594040000|2022-04-22 02:20:40|154298.9|154168.9|154299.4|154169.4|154302|154172|154297.8|154167.8|10
1650594050000|2022-04-22 02:20:50|154299.3|154169.3|154305.5|154175.5|154316|154186|154297.3|154167.3|14
1650594060000|2022-04-22 02:21:00|154307.3|154177.3|154312.2|154182.2|154314|154184|154303.3|154173.3|16
1650594070000|2022-04-22 02:21:10|154311.9|154181.9|154307.4|154177.4|154311.9|154181.9|154304.4|154174.4|9
1650594080000|2022-04-22 02:21:20|154307.9|154177.9|154312.5|154182.5|154312.8|154182.8|154306.2|154176.2|16
1650594090000|2022-04-22 02:21:30|154312.7|154182.7|154306.6|154176.6|154312.7|154182.7|154305.5|154175.5|10
1650594100000|2022-04-22 02:21:40|154307.8|154177.8|154328.9|154198.9|154329.9|154199.9|154307.8|154177.8|27
1650594110000|2022-04-22 02:21:50|154329.6|154199.6|154320.5|154190.5|154330|154200|154318|154188|20
1650594120000|2022-04-22 02:22:00|154322.7|154192.7|154318.5|154188.5|154325.4|154195.4|154310.9|154180.9|20
1650594130000|2022-04-22 02:22:10|154317|154187|154326.6|154196.6|154329.9|154199.9|154317|154187|18
1650594140000|2022-04-22 02:22:20|154326.9|154196.9|154318.9|154188.9|154327.4|154197.4|154312.6|154182.6|14
1650594150000|2022-04-22 02:22:30|154322.3|154192.3|154328.3|154198.3|154328.5|154198.5|154315.1|154185.1|17
1650594160000|2022-04-22 02:22:40|154327|154197|154332.2|154202.2|154338.1|154227|154307.9|154192.6|24
1650594170000|2022-04-22 02:22:50|154332.4|154202.4|154324.8|154194.8|154332.4|154202.4|154324.2|154194.2|10
1650594180000|2022-04-22 02:23:00|154326.3|154196.3|154329|154199|154334.3|154204.3|154321.1|154191.1|20
1650594190000|2022-04-22 02:23:10|154328|154198|154327|154197|154332.1|154202.1|154324.4|154194.4|19
1650594200000|2022-04-22 02:23:20|154327.3|154197.3|154322.1|154192.1|154328.7|154198.7|154320.2|154190.2|21
1650594210000|2022-04-22 02:23:30|154325.2|154195.2|154326.4|154196.4|154326.4|154196.4|154320.9|154190.9|14
1650594220000|2022-04-22 02:23:40|154322.9|154192.9|154331|154201|154331|154201|154322.4|154192.4|12
1650594230000|2022-04-22 02:23:50|154330.7|154200.7|154335.6|154205.6|154335.6|154205.6|154326.7|154196.7|16
1650594240000|2022-04-22 02:24:00|154338.6|154208.6|154342.6|154212.6|154342.6|154212.6|154320.9|154190.9|22
1650594250000|2022-04-22 02:24:10|154340.3|154210.3|154337.9|154207.9|154342.7|154212.7|154334.8|154204.8|18
1650594260000|2022-04-22 02:24:20|154339.3|154209.3|154359.2|154229.2|154364|154234|154333.8|154203.8|26
1650594270000|2022-04-22 02:24:30|154361.6|154231.6|154347.6|154217.6|154361.7|154231.7|154334|154204|28
1650594280000|2022-04-22 02:24:40|154347.4|154217.4|154346.1|154216.1|154350|154220|154343.4|154213.4|23
1650594290000|2022-04-22 02:24:50|154347.6|154217.6|154351.2|154221.2|154352.1|154222.1|154342.7|154212.7|18
1650594300000|2022-04-22 02:25:00|154350.4|154220.4|154350.8|154220.8|154351|154221|154348.2|154218.2|19
1650594310000|2022-04-22 02:25:10|154352|154222|154340.1|154210.1|154352|154222|154339.9|154209.9|22
1650594320000|2022-04-22 02:25:20|154339.1|154209.1|154333|154203|154342.5|154212.5|154333|154203|17
1650594330000|2022-04-22 02:25:30|154333.4|154203.4|154304.7|154174.7|154335.2|154205.2|154299|154169|27
1650594340000|2022-04-22 02:25:40|154298.7|154168.7|154296.9|154166.9|154303.5|154173.5|154293.5|154163.5|24
1650594350000|2022-04-22 02:25:50|154297.1|154167.1|154300|154170|154300|154170|154292.6|154162.6|16
1650594360000|2022-04-22 02:26:00|154298.3|154168.3|154307.6|154177.6|154310.6|154180.6|154298.3|154168.3|18
1650594370000|2022-04-22 02:26:10|154308.7|154178.7|154310.8|154180.8|154310.8|154180.8|154306|154176|18
1650594380000|2022-04-22 02:26:20|154310.3|154180.3|154336|154206|154337|154207|154310.3|154180.3|22
1650594390000|2022-04-22 02:26:30|154336.1|154206.1|154329.3|154199.3|154343.9|154213.9|154325.8|154195.8|22
1650594400000|2022-04-22 02:26:40|154329.9|154199.9|154333.8|154203.8|154333.8|154203.8|154328|154198|20
1650594410000|2022-04-22 02:26:50|154333|154203|154332.6|154202.6|154333.8|154203.8|154330|154200|12
1650594420000|2022-04-22 02:27:00|154333.5|154203.5|154339.7|154209.7|154341.6|154211.6|154333.1|154203.1|16
1650594430000|2022-04-22 02:27:10|154339.6|154209.6|154333.4|154203.4|154339.7|154209.7|154333.4|154203.4|20
1650594440000|2022-04-22 02:27:20|154334.6|154204.6|154333.1|154203.1|154334.6|154204.6|154330.1|154200.1|15
1650594450000|2022-04-22 02:27:30|154333.8|154203.8|154327.3|154197.3|154334.1|154204.1|154325|154195|11
1650594460000|2022-04-22 02:27:40|154327|154197|154351.6|154221.6|154353.7|154223.7|154327|154197|18
1650594470000|2022-04-22 02:27:50|154351.1|154221.1|154323.9|154193.9|154351.9|154221.9|154323.9|154193.9|26
1650594480000|2022-04-22 02:28:00|154325.2|154195.2|154313|154183|154326.1|154196.1|154308.8|154178.8|29
1650594490000|2022-04-22 02:28:10|154313.7|154183.7|154325|154195|154326.2|154196.2|154313.7|154183.7|28
1650594500000|2022-04-22 02:28:20|154327.4|154197.4|154333.2|154203.2|154333.2|154203.2|154327.4|154197.4|14
1650594510000|2022-04-22 02:28:30|154333|154203|154334.7|154204.7|154334.7|154204.7|154331.1|154201.1|13
1650594520000|2022-04-22 02:28:40|154335.1|154205.1|154334.8|154204.8|154335.1|154205.1|154334.6|154204.6|8
1650594530000|2022-04-22 02:28:50|154334.6|154204.6|154339.8|154209.8|154340.7|154210.7|154334.5|154204.5|17
1650594540000|2022-04-22 02:29:00|154338.9|154208.9|154334.2|154204.2|154338.9|154208.9|154333.3|154203.3|16
1650594550000|2022-04-22 02:29:10|154333.6|154203.6|154333.4|154203.4|154333.6|154203.6|154333.2|154203.2|4
1650594560000|2022-04-22 02:29:20|154333.2|154203.2|154331.7|154201.7|154334.5|154204.5|154331.7|154201.7|7
1650594570000|2022-04-22 02:29:30|154332.6|154202.6|154333.8|154203.8|154333.8|154203.8|154332.6|154202.6|7
1650594580000|2022-04-22 02:29:40|154334|154204|154354.3|154224.3|154356.3|154226.3|154334|154204|27
1650594590000|2022-04-22 02:29:50|154354.5|154224.5|154354.9|154224.9|154355.3|154225.3|154351.3|154221.3|18
1650594600000|2022-04-22 02:30:00|154355.1|154225.1|154348.4|154218.4|154355.4|154225.4|154342.8|154212.8|23
1650594610000|2022-04-22 02:30:10|154347.9|154217.9|154358.3|154228.3|154360.7|154230.7|154347.4|154217.4|28
1650594620000|2022-04-22 02:30:20|154359.2|154229.2|154353.1|154223.1|154360.4|154230.4|154349.4|154219.4|24
1650594630000|2022-04-22 02:30:30|154355.6|154225.6|154352.4|154222.4|154355.6|154225.6|154349.4|154219.4|17
1650594640000|2022-04-22 02:30:40|154352.7|154222.7|154351.1|154221.1|154352.8|154222.8|154351.1|154221.1|14
1650594650000|2022-04-22 02:30:50|154351|154221|154352.8|154222.8|154355.1|154225.1|154350|154220|21
1650594660000|2022-04-22 02:31:00|154352.6|154222.6|154351.6|154221.6|154353.4|154223.4|154351.1|154221.1|12
1650594670000|2022-04-22 02:31:10|154351.4|154221.4|154349.7|154219.7|154352.4|154222.4|154348.3|154218.3|20
1650594680000|2022-04-22 02:31:20|154349.9|154219.9|154336.2|154206.2|154349.9|154219.9|154336.2|154206.2|22
1650594690000|2022-04-22 02:31:30|154336.8|154206.8|154346|154216|154346.8|154216.8|154336|154206|24
1650594700000|2022-04-22 02:31:40|154345.1|154215.1|154353.6|154223.6|154363.5|154233.5|154345.1|154215.1|30
1650594710000|2022-04-22 02:31:50|154354|154224|154356|154226|154358.1|154228.1|154352.9|154222.9|23
1650594720000|2022-04-22 02:32:00|154357.1|154227.1|154370.5|154240.5|154370.9|154240.9|154354.6|154224.6|20
1650594730000|2022-04-22 02:32:10|154368.4|154238.4|154378.4|154248.4|154378.4|154248.4|154356.4|154226.4|14
1650594740000|2022-04-22 02:32:20|154375.8|154245.8|154373.5|154243.5|154375.8|154245.8|154368.3|154238.3|17
1650594750000|2022-04-22 02:32:30|154371.3|154241.3|154369.4|154239.4|154371.3|154241.3|154360.1|154230.1|18
1650594760000|2022-04-22 02:32:40|154369.2|154239.2|154367.8|154237.8|154369.2|154239.2|154362.3|154232.3|13
1650594770000|2022-04-22 02:32:50|154368.2|154238.2|154354.8|154224.8|154370.1|154240.1|154351.5|154221.5|19
1650594780000|2022-04-22 02:33:00|154355|154225|154351.9|154221.9|154355|154225|154351.9|154221.9|9
1650594790000|2022-04-22 02:33:10|154354.7|154224.7|154355.7|154225.7|154356.2|154226.2|154353.5|154223.5|10
1650594800000|2022-04-22 02:33:20|154355.4|154225.4|154352.7|154222.7|154355.4|154225.4|154352.7|154222.7|8
1650594810000|2022-04-22 02:33:30|154353.2|154223.2|154355.3|154225.3|154355.5|154225.5|154353.2|154223.2|9
1650594820000|2022-04-22 02:33:40|154354.7|154224.7|154351.6|154221.6|154354.9|154224.9|154351.6|154221.6|10
1650594830000|2022-04-22 02:33:50|154352.5|154222.5|154351.4|154221.4|154352.5|154222.5|154342.6|154212.6|9
1650594840000|2022-04-22 02:34:00|154422|154148.9|154349.9|154219.9|154422|154219.9|154348.4|154148.9|7
1650594850000|2022-04-22 02:34:10|154349.2|154219.2|154349.2|154219.2|154349.2|154219.2|154348.6|154218.6|5
1650594860000|2022-04-22 02:34:20|154349.4|154219.4|154355.9|154225.9|154357.7|154227.7|154349.3|154219.3|6
1650594870000|2022-04-22 02:34:30|154354.5|154224.5|154364.4|154234.4|154369.4|154239.4|154346.6|154216.6|15
1650594880000|2022-04-22 02:34:40|154367.1|154237.1|154369.1|154239.1|154369.1|154239.1|154364.7|154234.7|26
1650594890000|2022-04-22 02:34:50|154369.2|154239.2|154363.5|154233.5|154371.4|154241.4|154362.8|154232.8|18
1650594900000|2022-04-22 02:35:00|154363.6|154233.6|154363|154233|154365.3|154235.3|154363|154233|20
1650594910000|2022-04-22 02:35:10|154360.8|154230.8|154364.6|154234.6|154364.6|154234.6|154360.8|154230.8|23
1650594920000|2022-04-22 02:35:20|154363.5|154233.5|154353.1|154223.1|154370.5|154240.5|154353.1|154223.1|25
1650594930000|2022-04-22 02:35:30|154357.2|154227.2|154362.3|154232.3|154367.4|154237.4|154354.5|154224.5|20
1650594940000|2022-04-22 02:35:40|154362.2|154232.2|154362.8|154232.8|154367.4|154237.4|154358.8|154228.8|16
1650594950000|2022-04-22 02:35:50|154362.9|154232.9|154362.8|154232.8|154365.7|154235.7|154359.3|154229.3|19
1650594960000|2022-04-22 02:36:00|154363.5|154233.5|154361.9|154231.9|154368.1|154238.1|154358.1|154228.1|13
1650594970000|2022-04-22 02:36:10|154360.9|154230.9|154360.9|154230.9|154364.1|154234.1|154357.4|154227.4|8
1650594980000|2022-04-22 02:36:20|154362.8|154232.8|154357.9|154227.9|154362.8|154232.8|154355.2|154225.2|8
1650594990000|2022-04-22 02:36:30|154359.8|154229.8|154368.6|154238.6|154369.2|154239.2|154353.7|154223.7|17
1650595000000|2022-04-22 02:36:40|154359.3|154229.3|154357.8|154227.8|154366.7|154236.7|154357.8|154227.8|15
1650595010000|2022-04-22 02:36:50|154364.7|154234.7|154368.9|154238.9|154368.9|154238.9|154351.4|154221.4|18
1650595020000|2022-04-22 02:37:00|154360.9|154230.9|154358.4|154228.4|154367|154237|154353.1|154223.1|27
1650595030000|2022-04-22 02:37:10|154360|154230|154353.8|154223.8|154363.9|154233.9|154353.8|154223.8|30
1650595040000|2022-04-22 02:37:20|154353.9|154223.9|154362.6|154232.6|154364.3|154234.3|154353.9|154223.9|22
1650595050000|2022-04-22 02:37:30|154363.7|154233.7|154362.9|154232.9|154365|154235|154360.8|154230.8|10
1650595060000|2022-04-22 02:37:40|154360.6|154230.6|154367.8|154237.8|154367.8|154237.8|154357.8|154227.8|14
1650595070000|2022-04-22 02:37:50|154367.9|154237.9|154345|154215|154400.1|154270.1|154339.8|154170.8|20
1650595080000|2022-04-22 02:38:00|154347.4|154217.4|154354.7|154224.7|154363.2|154233.2|154334.6|154204.6|19
1650595090000|2022-04-22 02:38:10|154360.5|154230.5|154349.4|154219.4|154361.6|154231.6|154348.2|154218.2|24
1650595100000|2022-04-22 02:38:20|154349.7|154219.7|154351|154221|154351|154221|154348.1|154218.1|25
1650595110000|2022-04-22 02:38:30|154350.7|154220.7|154344.5|154214.5|154350.7|154220.7|154339.1|154209.1|24
1650595120000|2022-04-22 02:38:40|154351.5|154221.5|154349.6|154219.6|154351.9|154221.9|154341.1|154211.1|24
1650595130000|2022-04-22 02:38:50|154349.5|154219.5|154345.7|154215.7|154354|154224|154344|154214|27
1650595140000|2022-04-22 02:39:00|154345.3|154215.3|154345|154215|154347.4|154217.4|154339.7|154209.7|18
1650595150000|2022-04-22 02:39:10|154344.7|154214.7|154342.4|154212.4|154346.7|154216.7|154338.5|154208.5|19
1650595160000|2022-04-22 02:39:20|154342.3|154212.3|154351.7|154221.7|154358.4|154228.4|154339.7|154209.7|21
1650595170000|2022-04-22 02:39:30|154350|154220|154354.8|154224.8|154358.6|154228.6|154348.2|154218.2|14
1650595180000|2022-04-22 02:39:40|154353|154223|154351|154221|154356.8|154226.8|154348.8|154218.8|14
1650595190000|2022-04-22 02:39:50|154350.3|154220.3|154345.7|154215.7|154355.2|154225.2|154344.7|154214.7|13
1650595200000|2022-04-22 02:40:00|154347.5|154217.5|154350.7|154220.7|154350.7|154220.7|154345.9|154215.9|11
1650595210000|2022-04-22 02:40:10|154348.4|154218.4|154346.8|154216.8|154355.4|154225.4|154345.7|154215.7|19
1650595220000|2022-04-22 02:40:20|154346.9|154216.9|154350.7|154220.7|154354.7|154224.7|154346.8|154216.8|15
1650595230000|2022-04-22 02:40:30|154351.1|154221.1|154347.8|154217.8|154355.3|154225.3|154347.1|154217.1|18
1650595240000|2022-04-22 02:40:40|154347.3|154217.3|154352.9|154222.9|154353.8|154223.8|154344.4|154214.4|8
1650595250000|2022-04-22 02:40:50|154351.1|154221.1|154349.6|154219.6|154353.5|154223.5|154348.3|154218.3|13
1650595260000|2022-04-22 02:41:00|154350.4|154220.4|154364|154234|154364|154234|154349.8|154219.8|16
1650595270000|2022-04-22 02:41:10|154379.1|154249.1|154386.8|154256.8|154389.4|154259.4|154376.4|154246.4|28
1650595280000|2022-04-22 02:41:20|154384.7|154254.7|154382.8|154252.8|154390.4|154260.4|154382.1|154252.1|22
1650595290000|2022-04-22 02:41:30|154383.5|154253.5|154374|154244|154384.4|154254.4|154374|154244|20
1650595300000|2022-04-22 02:41:40|154373.4|154243.4|154372.9|154242.9|154377|154247|154370.5|154240.5|23
1650595310000|2022-04-22 02:41:50|154372.7|154242.7|154379.3|154249.3|154383|154253|154371.2|154241.2|17
1650595320000|2022-04-22 02:42:00|154377.9|154247.9|154379.6|154249.6|154383.7|154253.7|154377.9|154247.9|16
1650595330000|2022-04-22 02:42:10|154381.9|154251.9|154372.4|154242.4|154383.5|154253.5|154367.5|154237.5|21
1650595340000|2022-04-22 02:42:20|154373.6|154243.6|154378.2|154248.2|154379.4|154249.4|154373.6|154243.6|24
1650595350000|2022-04-22 02:42:30|154378.1|154248.1|154372|154242|154379|154249|154371.2|154241.2|18
1650595360000|2022-04-22 02:42:40|154371.9|154241.9|154379.8|154249.8|154379.8|154249.8|154371.9|154241.9|7
1650595370000|2022-04-22 02:42:50|154376.9|154246.9|154371.2|154241.2|154388.8|154258.8|154367|154237|11
1650595380000|2022-04-22 02:43:00|154371.7|154241.7|154376.5|154246.5|154379.9|154249.9|154371.6|154241.6|10
1650595390000|2022-04-22 02:43:10|154375.2|154245.2|154377.5|154247.5|154380.4|154250.4|154375.2|154245.2|6
1650595400000|2022-04-22 02:43:20|154380.2|154250.2|154373.3|154243.3|154380.2|154250.2|154367.7|154237.7|9
1650595410000|2022-04-22 02:43:30|154372.4|154242.4|154371.7|154241.7|154379.8|154249.8|154363.1|154233.1|10
1650595420000|2022-04-22 02:43:40|154370.3|154240.3|154375.7|154245.7|154380.4|154250.4|154363.1|154233.1|11
1650595430000|2022-04-22 02:43:50|154365.7|154235.7|154367.5|154237.5|154372.4|154242.4|154361.6|154231.6|14
1650595440000|2022-04-22 02:44:00|154367.7|154237.7|154374.7|154244.7|154376.8|154246.8|154365.2|154235.2|21
1650595450000|2022-04-22 02:44:10|154374.6|154244.6|154371|154241|154378.8|154248.8|154371|154241|24
1650595460000|2022-04-22 02:44:20|154370.7|154240.7|154373|154243|154386.6|154256.6|154362.2|154232.2|15
1650595470000|2022-04-22 02:44:30|154378.9|154248.9|154377.5|154247.5|154382|154252|154367.9|154237.9|17
1650595480000|2022-04-22 02:44:40|154377.3|154247.3|154371.1|154241.1|154380.6|154250.6|154365.1|154235.1|19
1650595490000|2022-04-22 02:44:50|154373.1|154243.1|154366.5|154236.5|154378|154248|154365.5|154235.5|19
1650595500000|2022-04-22 02:45:00|154374|154244|154378.8|154248.8|154380.8|154250.8|154372.7|154242.7|17
1650595510000|2022-04-22 02:45:10|154379.7|154249.7|154380.9|154250.9|154382.4|154252.4|154375|154245|15
1650595520000|2022-04-22 02:45:20|154391.1|154261.1|154384.9|154254.9|154391.1|154261.1|154381.8|154251.8|14
1650595530000|2022-04-22 02:45:30|154384.8|154254.8|154381.6|154251.6|154384.8|154254.8|154377.8|154247.8|12
1650595540000|2022-04-22 02:45:40|154382.1|154252.1|154382|154252|154384.5|154254.5|154375.8|154245.8|19
1650595550000|2022-04-22 02:45:50|154378.2|154248.2|154378.9|154248.9|154384.9|154254.9|154376.1|154246.1|17
1650595560000|2022-04-22 02:46:00|154377.6|154247.6|154379.8|154249.8|154380.8|154250.8|154376.1|154246.1|16
1650595570000|2022-04-22 02:46:10|154378.9|154248.9|154382.1|154252.1|154383.1|154253.1|154374|154244|20
1650595580000|2022-04-22 02:46:20|154383|154253|154384.2|154254.2|154384.7|154254.7|154379.9|154249.9|25
1650595590000|2022-04-22 02:46:30|154382.9|154252.9|154382.1|154252.1|154389.3|154259.3|154380.5|154250.5|21
1650595600000|2022-04-22 02:46:40|154386.9|154256.9|154385.1|154255.1|154386.9|154256.9|154382.8|154252.8|17
1650595610000|2022-04-22 02:46:50|154384.9|154254.9|154382.3|154252.3|154385.5|154255.5|154381.8|154251.8|14
1650595620000|2022-04-22 02:47:00|154381.4|154251.4|154382.5|154252.5|154383.9|154253.9|154380.5|154250.5|17
1650595630000|2022-04-22 02:47:10|154386.6|154256.6|154385.3|154255.3|154388|154258|154380.7|154250.7|9
1650595640000|2022-04-22 02:47:20|154386.8|154256.8|154383.1|154253.1|154386.8|154256.8|154383|154253|9
1650595650000|2022-04-22 02:47:30|154385.8|154255.8|154393|154263|154393|154263|154382.2|154252.2|15
1650595660000|2022-04-22 02:47:40|154386.5|154256.5|154382.4|154252.4|154386.6|154256.6|154381.6|154251.6|17
1650595670000|2022-04-22 02:47:50|154382|154252|154380.3|154250.3|154384.7|154254.7|154380.3|154250.3|15
1650595680000|2022-04-22 02:48:00|154380.6|154250.6|154380.2|154250.2|154383.6|154253.6|154378|154248|14
1650595690000|2022-04-22 02:48:10|154381.9|154251.9|154381.4|154251.4|154384.1|154254.1|154374.9|154244.9|20
1650595700000|2022-04-22 02:48:20|154379.4|154249.4|154365.5|154235.5|154381.4|154251.4|154357.1|154227.1|13
1650595710000|2022-04-22 02:48:30|154363.5|154233.5|154376.6|154246.6|154376.6|154246.6|154363.5|154233.5|15
1650595720000|2022-04-22 02:48:40|154378|154248|154363.8|154233.8|154378|154248|154358.4|154228.4|13
1650595730000|2022-04-22 02:48:50|154359.6|154229.6|154371.9|154241.9|154417|154251.6|154359.6|154208.4|15
1650595740000|2022-04-22 02:49:00|154371|154241|154371.3|154241.3|154410.8|154245.8|154351.8|154202.9|15
1650595750000|2022-04-22 02:49:10|154360.7|154230.7|154368.5|154238.5|154368.5|154238.5|154358.8|154228.8|18
1650595760000|2022-04-22 02:49:20|154364.6|154234.6|154357|154227|154372.8|154242.8|154344.2|154214.2|24
1650595770000|2022-04-22 02:49:30|154359|154229|154362.7|154232.7|154404.2|154232.7|154351.1|154189.5|17
1650595780000|2022-04-22 02:49:40|154364|154234|154361.6|154231.6|154364|154234|154352.9|154222.9|19
1650595790000|2022-04-22 02:49:50|154361.7|154231.7|154371.6|154241.6|154374.1|154244.1|154358.5|154228.5|12
1650595800000|2022-04-22 02:50:00|154349.2|154219.2|154360.7|154230.7|154364.6|154234.6|154349.2|154219.2|19
1650595810000|2022-04-22 02:50:10|154350.3|154220.3|154373|154243|154373.9|154243.9|154350.3|154220.3|20
1650595820000|2022-04-22 02:50:20|154371.2|154241.2|154353.5|154223.5|154404.9|154242.4|154348.3|154194|12
1650595830000|2022-04-22 02:50:30|154352.1|154222.1|154362.3|154232.3|154363.5|154233.5|154346.4|154216.4|15
1650595840000|2022-04-22 02:50:40|154366.4|154236.4|154363.3|154233.3|154368.5|154238.5|154363.2|154233.2|13
1650595850000|2022-04-22 02:50:50|154367.9|154237.9|154365.4|154235.4|154401.4|154243.3|154351|154200.2|18
1650595860000|2022-04-22 02:51:00|154362.8|154232.8|154372.4|154242.4|154403.1|154242.7|154362.8|154201.6|18
1650595870000|2022-04-22 02:51:10|154370.4|154240.4|154353.2|154223.2|154370.4|154240.4|154351.2|154221.2|20
1650595880000|2022-04-22 02:51:20|154355.8|154225.8|154366.3|154236.3|154366.3|154236.3|154346.4|154216.4|18
1650595890000|2022-04-22 02:51:30|154367.9|154237.9|154362.2|154232.2|154368|154238|154350.2|154220.2|10
1650595900000|2022-04-22 02:51:40|154352.8|154222.8|154363|154233|154369.4|154239.4|154342.5|154212.5|12
1650595910000|2022-04-22 02:51:50|154366.7|154236.7|154359.4|154229.4|154379.7|154249.7|154339.6|154209.6|15
1650595920000|2022-04-22 02:52:00|154363.5|154233.5|154360.6|154230.6|154371|154241|154343.5|154213.5|25
1650595930000|2022-04-22 02:52:10|154360.8|154230.8|154349.9|154219.9|154394.6|154264.6|154335|154205|14
1650595940000|2022-04-22 02:52:20|154352.9|154222.9|154354.2|154224.2|154357.8|154227.8|154348.8|154218.8|6
1650595950000|2022-04-22 02:52:30|154357.8|154227.8|154366.9|154236.9|154375.1|154245.1|154355|154225|11
1650595960000|2022-04-22 02:52:40|154345.4|154215.4|154331.7|154201.7|154349.4|154219.4|154324.8|154194.8|9
1650595970000|2022-04-22 02:52:50|154351.4|154221.4|154373.5|154243.5|154381.9|154251.9|154345.4|154088|14
1650595980000|2022-04-22 02:53:00|154374.4|154244.4|154355.6|154225.6|154374.4|154244.4|154354.7|154224.7|26
1650595990000|2022-04-22 02:53:10|154356.9|154226.9|154361|154231|154365.4|154235.4|154349.4|154219.4|14
1650596000000|2022-04-22 02:53:20|154360.5|154230.5|154364.7|154234.7|154364.7|154234.7|154355.5|154225.5|12
1650596010000|2022-04-22 02:53:30|154365.2|154235.2|154364.1|154234.1|154393|154248.7|154347.4|154170.8|14
1650596020000|2022-04-22 02:53:40|154366.9|154236.9|154343.3|154213.3|154404.6|154245.3|154319.5|154179.4|21
1650596030000|2022-04-22 02:53:50|154342.8|154212.8|154356.3|154226.3|154362.7|154232.7|154339.4|154209.4|22
1650596040000|2022-04-22 02:54:00|154358.8|154228.8|154340.6|154210.6|154358.8|154228.8|154334.1|154204.1|24
1650596050000|2022-04-22 02:54:10|154342.6|154212.6|154347.8|154217.8|154347.8|154217.8|154339.9|154209.9|15
1650596060000|2022-04-22 02:54:20|154345.6|154215.6|154354.5|154224.5|154354.5|154224.5|154345.4|154215.4|14
1650596070000|2022-04-22 02:54:30|154352.4|154222.4|154358.2|154228.2|154358.2|154228.2|154345.6|154215.6|13
1650596080000|2022-04-22 02:54:40|154359.3|154229.3|154344|154214|154359.4|154229.4|154343.8|154213.8|8
1650596090000|2022-04-22 02:54:50|154352.1|154222.1|154347.3|154217.3|154352.1|154222.1|154326.6|154196.6|12
1650596100000|2022-04-22 02:55:00|154343.1|154213.1|154350.2|154220.2|154353.2|154223.2|154338.8|154208.8|17
1650596110000|2022-04-22 02:55:10|154346.6|154216.6|154344.5|154214.5|154418.1|154228.8|154341.3|154160.4|24
1650596120000|2022-04-22 02:55:20|154346.5|154216.5|154360.1|154230.1|154360.1|154230.1|154345|154215|12
1650596130000|2022-04-22 02:55:30|154344.9|154214.9|154361.1|154231.1|154362.6|154232.6|154344.9|154214.9|18
1650596140000|2022-04-22 02:55:40|154361.2|154231.2|154377.3|154247.3|154377.7|154247.7|154360.5|154230.5|10
1650596150000|2022-04-22 02:55:50|154357.3|154227.3|154346.9|154216.9|154401.3|154232.1|154344.5|154188.3|11
1650596160000|2022-04-22 02:56:00|154348.1|154218.1|154369.2|154239.2|154369.2|154239.2|154348.1|154218.1|16
1650596170000|2022-04-22 02:56:10|154369.7|154239.7|154372.8|154242.8|154372.8|154242.8|154361.9|154231.9|14
1650596180000|2022-04-22 02:56:20|154357.3|154227.3|154365.7|154235.7|154366|154236|154357.3|154227.3|11
1650596190000|2022-04-22 02:56:30|154362.6|154232.6|154364.4|154234.4|154367|154237|154360.4|154230.4|14
1650596200000|2022-04-22 02:56:40|154365.7|154235.7|154376.8|154246.8|154376.8|154246.8|154364|154234|12
1650596210000|2022-04-22 02:56:50|154378.7|154248.7|154371.9|154241.9|154378.7|154248.7|154359.6|154229.6|10
1650596220000|2022-04-22 02:57:00|154371.8|154241.8|154370.3|154240.3|154373.3|154243.3|154360.3|154230.3|8
1650596230000|2022-04-22 02:57:10|154372.7|154242.7|154371.5|154241.5|154373.4|154243.4|154370.3|154240.3|10
1650596240000|2022-04-22 02:57:20|154371.4|154241.4|154365.8|154235.8|154408.8|154241.4|154361.8|154181.4|16
1650596250000|2022-04-22 02:57:30|154367.4|154237.4|154373.7|154243.7|154373.9|154243.9|154367.4|154237.4|13
1650596260000|2022-04-22 02:57:40|154369.9|154239.9|154392.5|154262.5|154392.5|154262.5|154369|154239|9
1650596270000|2022-04-22 02:57:50|154386.8|154256.8|154393.1|154263.1|154393.3|154263.3|154370.9|154240.9|22
1650596280000|2022-04-22 02:58:00|154382.3|154252.3|154381.2|154251.2|154388.9|154258.9|154365.6|154235.6|18
1650596290000|2022-04-22 02:58:10|154381.5|154251.5|154373.5|154243.5|154384.4|154254.4|154360.6|154230.6|12
1650596300000|2022-04-22 02:58:20|154371.7|154241.7|154395.1|154265.1|154395.2|154265.2|154371.7|154241.7|17
1650596310000|2022-04-22 02:58:30|154381|154251|154392.1|154262.1|154392.1|154262.1|154381|154251|7
1650596320000|2022-04-22 02:58:40|154393.5|154263.5|154378.7|154248.7|154393.5|154263.5|154375.3|154245.3|11
1650596330000|2022-04-22 02:58:50|154383.4|154253.4|154386.2|154256.2|154391.6|154261.6|154383.4|154253.4|8
1650596340000|2022-04-22 02:59:00|154383.9|154253.9|154385|154255|154390.8|154260.8|154377.4|154247.4|11
1650596350000|2022-04-22 02:59:10|154378.5|154248.5|154447.3|154317.3|154453|154363|154378.5|154248.5|16
1650596360000|2022-04-22 02:59:20|154453.4|154323.4|154479.7|154349.7|154479.7|154349.7|154417.5|154287.5|24
1650596370000|2022-04-22 02:59:30|154461.3|154371.3|154439.1|154309.1|154465|154375|154429.7|154299.7|27
1650596380000|2022-04-22 02:59:40|154441.5|154311.5|154493.4|154363.4|154494.7|154379.9|154426.3|154296.3|20
1650596390000|2022-04-22 02:59:50|154493.2|154363.2|154431.2|154301.2|154503.8|154391.7|154419.3|154289.3|29
1650596400000|2022-04-22 03:00:00|154427.7|154297.7|154425.3|154295.3|154434.6|154304.6|154418.1|154288.1|32
1650596410000|2022-04-22 03:00:10|154425.9|154295.9|154427.9|154297.9|154428.9|154298.9|154421.3|154291.3|33
1650596420000|2022-04-22 03:00:20|154431|154301|154421.8|154291.8|154436.8|154306.8|154421.8|154291.8|24
1650596430000|2022-04-22 03:00:30|154422.1|154292.1|154425.8|154295.8|154425.8|154295.8|154412.9|154282.9|29
1650596440000|2022-04-22 03:00:40|154426.1|154296.1|154429.7|154299.7|154432.1|154302.1|154402.6|154272.6|38
1650596450000|2022-04-22 03:00:50|154428.9|154298.9|154428.8|154298.8|154434.5|154304.5|154426.6|154296.6|31
1650596460000|2022-04-22 03:01:00|154429.2|154299.2|154439.7|154309.7|154446.8|154316.8|154429.2|154299.2|31
1650596470000|2022-04-22 03:01:10|154433.6|154303.6|154443.5|154313.5|154446.2|154316.2|154433.3|154303.3|25
1650596480000|2022-04-22 03:01:20|154444.4|154314.4|154439.3|154309.3|154444.4|154314.4|154437|154307|29
1650596490000|2022-04-22 03:01:30|154440.3|154310.3|154436|154306|154440.3|154310.3|154431.2|154301.2|28
1650596500000|2022-04-22 03:01:40|154435.8|154305.8|154431.5|154301.5|154436.7|154306.7|154429.7|154299.7|20
1650596510000|2022-04-22 03:01:50|154431.8|154301.8|154429.5|154299.5|154431.8|154301.8|154423.9|154293.9|20
1650596520000|2022-04-22 03:02:00|154427.4|154297.4|154428.4|154298.4|154434.8|154304.8|154422.4|154292.4|30
1650596530000|2022-04-22 03:02:10|154430|154300|154428.8|154298.8|154430|154300|154423.2|154293.2|19
1650596540000|2022-04-22 03:02:20|154428.9|154298.9|154435|154305|154435.9|154305.9|154422.5|154292.5|21
1650596550000|2022-04-22 03:02:30|154439.4|154309.4|154471.2|154341.2|154475|154345|154424.9|154259.8|30
1650596560000|2022-04-22 03:02:40|154469.7|154339.7|154475.2|154345.2|154479.2|154349.2|154466.2|154336.2|29
1650596570000|2022-04-22 03:02:50|154474.5|154344.5|154477.1|154347.1|154492.8|154362.8|154467.2|154337.2|30
1650596580000|2022-04-22 03:03:00|154467.9|154337.9|154477.1|154347.1|154483.4|154353.4|154467.9|154337.9|34
1650596590000|2022-04-22 03:03:10|154477.9|154347.9|154480.4|154350.4|154484.5|154354.5|154475.2|154345.2|28
1650596600000|2022-04-22 03:03:20|154480.3|154350.3|154465.5|154335.5|154480.3|154361.1|154451.1|154334.3|29
1650596610000|2022-04-22 03:03:30|154479.3|154349.3|154472.8|154342.8|154491.1|154361.1|154461.9|154331.9|35
1650596620000|2022-04-22 03:03:40|154470.7|154340.7|154485.8|154355.8|154492.9|154362.9|154469.1|154339.1|36
1650596630000|2022-04-22 03:03:50|154482.3|154352.3|154477.9|154347.9|154491.4|154361.4|154473.7|154343.7|36
1650596640000|2022-04-22 03:04:00|154476.8|154346.8|154474.2|154344.2|154481.4|154351.4|154472.3|154342.3|34
1650596650000|2022-04-22 03:04:10|154476.8|154346.8|154480.9|154350.9|154481.4|154351.4|154474.1|154344.1|34
1650596660000|2022-04-22 03:04:20|154480.3|154350.3|154486.4|154356.4|154490.5|154360.5|154480.2|154350.2|37
1650596670000|2022-04-22 03:04:30|154478.8|154348.8|154529.5|154399.5|154537.9|154424.1|154476.5|154346.5|38
1650596680000|2022-04-22 03:04:40|154522.4|154392.4|154519.9|154389.9|154537.4|154407.4|154499.3|154369.3|39
1650596690000|2022-04-22 03:04:50|154512.7|154382.7|154492.4|154362.4|154526.8|154396.8|154492.4|154362.4|36
1650596700000|2022-04-22 03:05:00|154496.2|154366.2|154500.6|154370.6|154505.1|154375.1|154492.4|154362.4|38
1650596710000|2022-04-22 03:05:10|154500.4|154370.4|154491.5|154361.5|154500.4|154370.4|154491|154361|29
1650596720000|2022-04-22 03:05:20|154491.1|154361.1|154493.9|154363.9|154499.9|154369.9|154486|154356|31
1650596730000|2022-04-22 03:05:30|154493.7|154363.7|154493.8|154363.8|154498.4|154368.4|154487.4|154357.4|27
1650596740000|2022-04-22 03:05:40|154490.8|154360.8|154476.8|154346.8|154494.2|154364.2|154471.4|154341.4|28
1650596750000|2022-04-22 03:05:50|154478.8|154348.8|154476.6|154346.6|154485.4|154355.4|154476.6|154346.6|29
1650596760000|2022-04-22 03:06:00|154478.5|154348.5|154476.7|154346.7|154483.6|154353.6|154476.7|154346.7|25
1650596770000|2022-04-22 03:06:10|154477|154347|154475|154345|154481.6|154351.6|154474.7|154344.7|25
1650596780000|2022-04-22 03:06:20|154473.1|154343.1|154475.3|154345.3|154476.8|154346.8|154465|154335|33
1650596790000|2022-04-22 03:06:30|154471.7|154341.7|154491.9|154361.9|154496.4|154366.4|154471|154341|33
1650596800000|2022-04-22 03:06:40|154487.2|154357.2|154491|154361|154498.9|154368.9|154481.2|154351.2|32
1650596810000|2022-04-22 03:06:50|154492.9|154362.9|154483.4|154353.4|154493|154363|154479.5|154349.5|34
1650596820000|2022-04-22 03:07:00|154486.5|154356.5|154499.7|154369.7|154499.7|154369.7|154483.6|154353.6|24
1650596830000|2022-04-22 03:07:10|154499.9|154369.9|154491.3|154361.3|154506.8|154376.8|154489.3|154359.3|24
1650596840000|2022-04-22 03:07:20|154494.6|154364.6|154496.6|154366.6|154502.4|154372.4|154490.4|154360.4|25
1650596850000|2022-04-22 03:07:30|154497.2|154367.2|154510.5|154380.5|154510.5|154380.5|154497.2|154367.2|21
1650596860000|2022-04-22 03:07:40|154509.7|154379.7|154500.1|154370.1|154514|154384|154499.6|154369.6|11
1650596870000|2022-04-22 03:07:50|154503|154373|154502|154372|154508.5|154378.5|154502|154372|21
1650596880000|2022-04-22 03:08:00|154502.2|154372.2|154513.6|154383.6|154513.6|154383.6|154501.9|154371.9|16
1650596890000|2022-04-22 03:08:10|154511.3|154381.3|154498|154368|154511.3|154381.3|154494.2|154364.2|31
1650596900000|2022-04-22 03:08:20|154499.4|154369.4|154505.6|154375.6|154509.4|154379.4|154499|154369|15
1650596910000|2022-04-22 03:08:30|154503.1|154373.1|154507|154377|154507.9|154377.9|154501.5|154371.5|15
1650596920000|2022-04-22 03:08:40|154507.2|154377.2|154497.3|154367.3|154513.9|154383.9|154496.7|154366.7|21
1650596930000|2022-04-22 03:08:50|154507|154377|154501.1|154371.1|154507|154377|154483.4|154353.4|16
1650596940000|2022-04-22 03:09:00|154499.8|154369.8|154503|154373|154510|154380|154499.8|154369.8|18
1650596950000|2022-04-22 03:09:10|154502.8|154372.8|154514.3|154384.3|154518.1|154388.1|154501.7|154371.7|19
1650596960000|2022-04-22 03:09:20|154515.9|154385.9|154522.6|154392.6|154522.6|154392.6|154499.5|154369.5|21
1650596970000|2022-04-22 03:09:30|154510.3|154380.3|154493.7|154363.7|154516.5|154386.5|154488.5|154358.5|29
1650596980000|2022-04-22 03:09:40|154496.4|154366.4|154487.1|154357.1|154504.4|154374.4|154482.5|154352.5|21
1650596990000|2022-04-22 03:09:50|154491|154361|154502.1|154372.1|154504.6|154374.6|154485.1|154355.1|22
1650597000000|2022-04-22 03:10:00|154502.5|154372.5|154500.3|154370.3|154502.8|154372.8|154495.5|154365.5|17
1650597010000|2022-04-22 03:10:10|154502.3|154372.3|154501.1|154371.1|154507.2|154377.2|154497.6|154367.6|15
1650597020000|2022-04-22 03:10:20|154499.4|154369.4|154496.5|154366.5|154503.8|154373.8|154488|154358|18
1650597030000|2022-04-22 03:10:30|154500.3|154370.3|154493.4|154363.4|154500.3|154370.3|154493.4|154363.4|11
1650597040000|2022-04-22 03:10:40|154493.3|154363.3|154496.2|154366.2|154496.6|154366.6|154492.7|154362.7|10
1650597050000|2022-04-22 03:10:50|154499|154369|154485.1|154355.1|154504.1|154374.1|154463.1|154348.3|21
1650597060000|2022-04-22 03:11:00|154486.8|154356.8|154494.4|154364.4|154502.2|154372.2|154483|154353|24
1650597070000|2022-04-22 03:11:10|154492.2|154362.2|154496|154366|154497|154367|154491.8|154361.8|22
1650597080000|2022-04-22 03:11:20|154496.4|154366.4|154503.3|154373.3|154504.7|154374.7|154479.6|154349.6|14
1650597090000|2022-04-22 03:11:30|154501.9|154371.9|154501.7|154371.7|154512.7|154382.7|154496.3|154366.3|13
1650597100000|2022-04-22 03:11:40|154487.6|154357.6|154503.4|154373.4|154503.4|154373.4|154487.6|154357.6|16
1650597110000|2022-04-22 03:11:50|154504.1|154374.1|154492.5|154362.5|154504.5|154374.5|154487.6|154357.6|15
1650597120000|2022-04-22 03:12:00|154498.3|154368.3|154501.6|154371.6|154501.6|154371.6|154489|154359|19
1650597130000|2022-04-22 03:12:10|154499|154369|154504.3|154374.3|154506.6|154376.6|154464.4|154356.4|23
1650597140000|2022-04-22 03:12:20|154492.9|154362.9|154486.2|154356.2|154492.9|154362.9|154485.6|154355.6|29
1650597150000|2022-04-22 03:12:30|154487|154357|154402.6|154272.6|154488.3|154358.3|154396.5|154266.5|28
1650597160000|2022-04-22 03:12:40|154402.7|154272.7|154418|154288|154418|154288|154402.7|154272.7|32
1650597170000|2022-04-22 03:12:50|154419.8|154289.8|154438.8|154308.8|154459.7|154329.7|154408.3|154278.3|34
1650597180000|2022-04-22 03:13:00|154444|154314|154431.1|154301.1|154447.3|154317.3|154428.1|154298.1|31
1650597190000|2022-04-22 03:13:10|154429.7|154299.7|154434.8|154304.8|154436.6|154306.6|154428.9|154298.9|26
1650597200000|2022-04-22 03:13:20|154435|154305|154433.7|154303.7|154437.4|154307.4|154431|154301|23
1650597210000|2022-04-22 03:13:30|154435.4|154305.4|154430.2|154300.2|154437.3|154307.3|154425.7|154295.7|25
1650597220000|2022-04-22 03:13:40|154429.8|154299.8|154427.4|154297.4|154439.9|154309.9|154424.4|154294.4|21
1650597230000|2022-04-22 03:13:50|154423.6|154293.6|154426.1|154296.1|154433.5|154303.5|154423.6|154293.6|21
1650597240000|2022-04-22 03:14:00|154426.5|154296.5|154429.9|154299.9|154430.7|154300.7|154425.5|154295.5|20
1650597250000|2022-04-22 03:14:10|154429.6|154299.6|154426|154296|154431.4|154301.4|154423.7|154293.7|21
1650597260000|2022-04-22 03:14:20|154427.2|154297.2|154424.5|154294.5|154435.6|154305.6|154422.1|154292.1|30
1650597270000|2022-04-22 03:14:30|154424.2|154294.2|154438.4|154308.4|154441.9|154311.9|154424.2|154294.2|27
1650597280000|2022-04-22 03:14:40|154437.7|154307.7|154440|154310|154446.8|154316.8|154434|154304|25
1650597290000|2022-04-22 03:14:50|154437.8|154307.8|154435.4|154305.4|154439.9|154309.9|154433.7|154303.7|17
1650597300000|2022-04-22 03:15:00|154437.4|154307.4|154441.9|154311.9|154441.9|154311.9|154433.9|154303.9|22
1650597310000|2022-04-22 03:15:10|154446.2|154316.2|154407.9|154277.9|154446.7|154316.7|154407|154277|31
1650597320000|2022-04-22 03:15:20|154406|154276|154404.7|154274.7|154414.5|154284.5|154394.6|154264.6|25
1650597330000|2022-04-22 03:15:30|154407.1|154277.1|154400.1|154270.1|154408.9|154278.9|154398.9|154268.9|23
1650597340000|2022-04-22 03:15:40|154398.8|154268.8|154396|154266|154406.3|154276.3|154394.9|154264.9|27
1650597350000|2022-04-22 03:15:50|154395.6|154265.6|154376.2|154246.2|154395.6|154265.6|154372.7|154242.7|29
1650597360000|2022-04-22 03:16:00|154374.6|154244.6|154390.1|154260.1|154394.4|154264.4|154373.9|154243.9|34
1650597370000|2022-04-22 03:16:10|154388.9|154258.9|154390.7|154260.7|154392.8|154262.8|154388.9|154258.9|22
1650597380000|2022-04-22 03:16:20|154391.8|154261.8|154394.2|154264.2|154394.5|154264.5|154383.8|154253.8|28
1650597390000|2022-04-22 03:16:30|154392.8|154262.8|154398.8|154268.8|154421.4|154271.3|154374.6|154180.6|26
1650597400000|2022-04-22 03:16:40|154394.9|154264.9|154379.1|154249.1|154400.5|154270.5|154377|154247|29
1650597410000|2022-04-22 03:16:50|154382.9|154252.9|154398.3|154268.3|154401.1|154271.1|154381.3|154251.3|22
1650597420000|2022-04-22 03:17:00|154396.8|154266.8|154398|154268|154404.4|154274.4|154396.3|154266.3|24
1650597430000|2022-04-22 03:17:10|154395.3|154265.3|154393.3|154263.3|154395.6|154265.6|154383|154253|24
1650597440000|2022-04-22 03:17:20|154394.4|154264.4|154408.1|154278.1|154408.1|154278.1|154378.9|154248.9|24
1650597450000|2022-04-22 03:17:30|154408.5|154278.5|154370.2|154280.2|154408.5|154280.2|154368.4|154248.4|28
1650597460000|2022-04-22 03:17:40|154398.3|154268.3|154403.9|154273.9|154404.9|154274.9|154378.9|154248.9|24
1650597470000|2022-04-22 03:17:50|154396.4|154266.4|154394.4|154264.4|154405.3|154275.3|154378.9|154248.9|18
1650597480000|2022-04-22 03:18:00|154394.6|154264.6|154385.6|154255.6|154396|154266|154379.3|154249.3|18
1650597490000|2022-04-22 03:18:10|154383.6|154253.6|154402.9|154272.9|154408.1|154278.1|154383.6|154253.6|22
1650597500000|2022-04-22 03:18:20|154404.6|154274.6|154394.7|154264.7|154415.2|154287.8|154370.8|154258.6|31
1650597510000|2022-04-22 03:18:30|154396.9|154266.9|154397|154267|154399.8|154269.8|154389.4|154259.4|26
1650597520000|2022-04-22 03:18:40|154398.4|154268.4|154387.5|154257.5|154398.4|154268.4|154383.5|154253.5|31
1650597530000|2022-04-22 03:18:50|154388.9|154258.9|154389.8|154259.8|154391.7|154261.7|154387.3|154257.3|26
1650597540000|2022-04-22 03:19:00|154389.7|154259.7|154389.4|154259.4|154393.5|154263.5|154387.7|154257.7|25
1650597550000|2022-04-22 03:19:10|154398.5|154268.5|154390.2|154260.2|154405.6|154275.6|154388.6|154258.6|25
1650597560000|2022-04-22 03:19:20|154391.9|154261.9|154364.8|154234.8|154392.4|154264.7|154347.7|154232.6|39
1650597570000|2022-04-22 03:19:30|154361.4|154231.4|154377|154247|154383.9|154253.9|154361.4|154231.4|36
1650597580000|2022-04-22 03:19:40|154377.6|154247.6|154378.1|154248.1|154382.6|154252.6|154362.1|154232.1|33
1650597590000|2022-04-22 03:19:50|154378.2|154248.2|154361|154271|154382.7|154271.7|154347|154231.6|33
1650597600000|2022-04-22 03:20:00|154362.7|154272.7|154356.3|154226.3|154381.9|154272.7|154356.3|154226.3|34
1650597610000|2022-04-22 03:20:10|154360.3|154230.3|154379.3|154249.3|154385.8|154276.9|154352|154230.3|34
1650597620000|2022-04-22 03:20:20|154379.4|154249.4|154381.1|154251.1|154384.2|154254.2|154377.2|154247.2|35
1650597630000|2022-04-22 03:20:30|154381.7|154251.7|154381.4|154251.4|154381.7|154251.7|154366.5|154236.5|28
1650597640000|2022-04-22 03:20:40|154381.5|154251.5|154379.2|154249.2|154381.5|154251.5|154363.3|154233.3|25
1650597650000|2022-04-22 03:20:50|154380.2|154250.2|154376.4|154246.4|154389.5|154259.5|154366.7|154236.7|28
1650597660000|2022-04-22 03:21:00|154375.8|154245.8|154363.1|154233.1|154383.7|154261.4|154351.4|154230.5|38
1650597670000|2022-04-22 03:21:10|154364.7|154234.7|154369.9|154239.9|154378.9|154260.4|154349.4|154227.4|34
1650597680000|2022-04-22 03:21:20|154367.7|154237.7|154373.5|154243.5|154382.5|154275|154353.6|154233.4|31
1650597690000|2022-04-22 03:21:30|154361.8|154231.8|154376.8|154246.8|154384.2|154254.2|154361.8|154231.8|35
1650597700000|2022-04-22 03:21:40|154376.7|154246.7|154357.8|154267.8|154380.6|154267.9|154353.4|154243.2|29
1650597710000|2022-04-22 03:21:50|154358.5|154268.5|154378.1|154248.1|154378.1|154268.5|154355.5|154242.9|16
1650597720000|2022-04-22 03:22:00|154378.3|154248.3|154357.7|154227.7|154379.6|154249.6|154354.5|154224.5|28
1650597730000|2022-04-22 03:22:10|154357.8|154227.8|154386.1|154256.1|154389.3|154259.3|154356.2|154226.2|34
1650597740000|2022-04-22 03:22:20|154383.6|154253.6|154387.5|154257.5|154388.9|154258.9|154381.1|154251.1|25
1650597750000|2022-04-22 03:22:30|154386|154256|154381.2|154251.2|154387.7|154257.7|154375|154245|24
1650597760000|2022-04-22 03:22:40|154378.7|154248.7|154392.2|154262.2|154398.2|154268.2|154376.8|154246.8|27
1650597770000|2022-04-22 03:22:50|154394.7|154264.7|154388.3|154258.3|154394.7|154264.7|154382.8|154252.8|26
1650597780000|2022-04-22 03:23:00|154387.7|154257.7|154383.3|154253.3|154387.7|154266.9|154356.9|154249.4|30
1650597790000|2022-04-22 03:23:10|154381.3|154251.3|154392.8|154262.8|154395.1|154265.1|154370.8|154240.8|28
1650597800000|2022-04-22 03:23:20|154397.8|154267.8|154396.6|154266.6|154398.6|154268.6|154389.5|154259.5|24
1650597810000|2022-04-22 03:23:30|154396|154266|154386|154256|154398.3|154268.3|154377.7|154247.7|21
1650597820000|2022-04-22 03:23:40|154386.6|154256.6|154398.9|154268.9|154409.2|154279.2|154383.6|154253.6|23
1650597830000|2022-04-22 03:23:50|154396.2|154266.2|154392.5|154262.5|154401.4|154271.4|154385.6|154255.6|23
1650597840000|2022-04-22 03:24:00|154392.7|154262.7|154385.5|154255.5|154392.7|154270.5|154359.2|154237.9|31
1650597850000|2022-04-22 03:24:10|154381|154251|154388.8|154258.8|154389.4|154259.4|154379.9|154249.9|30
1650597860000|2022-04-22 03:24:20|154387.1|154257.1|154390.2|154260.2|154391.5|154261.5|154386.6|154256.6|17
1650597870000|2022-04-22 03:24:30|154390.6|154260.6|154390.4|154260.4|154391.3|154261.3|154386.5|154256.5|20
1650597880000|2022-04-22 03:24:40|154387.7|154257.7|154387.3|154257.3|154390.8|154260.8|154374|154244|24
1650597890000|2022-04-22 03:24:50|154387.1|154257.1|154393|154263|154397.5|154267.5|154386.7|154256.7|23
1650597900000|2022-04-22 03:25:00|154391.8|154261.8|154391.1|154261.1|154393.7|154263.7|154385.5|154255.5|27
1650597910000|2022-04-22 03:25:10|154392.7|154262.7|154393.6|154263.6|154398.3|154268.3|154391.4|154261.4|16
1650597920000|2022-04-22 03:25:20|154393.3|154263.3|154396.2|154266.2|154398.9|154268.9|154390.6|154260.6|16
1650597930000|2022-04-22 03:25:30|154395.9|154265.9|154397.7|154267.7|154401|154271|154393.6|154263.6|20
1650597940000|2022-04-22 03:25:40|154400.3|154270.3|154393.4|154263.4|154400.3|154270.3|154387.9|154257.9|22
1650597950000|2022-04-22 03:25:50|154393.2|154263.2|154377.8|154247.8|154393.7|154263.7|154373.6|154243.6|24
1650597960000|2022-04-22 03:26:00|154373.2|154243.2|154382.2|154252.2|154397.6|154267.6|154367.8|154237.8|25
1650597970000|2022-04-22 03:26:10|154380.9|154250.9|154383.6|154253.6|154389.6|154259.6|154380.9|154250.9|26
1650597980000|2022-04-22 03:26:20|154384.9|154254.9|154380.9|154250.9|154385.3|154255.3|154380.4|154250.4|23
1650597990000|2022-04-22 03:26:30|154381.1|154251.1|154369|154239|154389.2|154259.2|154369|154239|29
1650598000000|2022-04-22 03:26:40|154369.1|154239.1|154367.7|154237.7|154372.3|154242.3|154365.1|154235.1|27
1650598010000|2022-04-22 03:26:50|154367.2|154237.2|154362.6|154232.6|154368.6|154238.6|154352.9|154222.9|29
1650598020000|2022-04-22 03:27:00|154358.3|154228.3|154358.6|154228.6|154363.8|154233.8|154356.9|154226.9|19
1650598030000|2022-04-22 03:27:10|154358.1|154228.1|154368.9|154238.9|154370.5|154240.5|154352.3|154222.3|23
1650598040000|2022-04-22 03:27:20|154370.1|154240.1|154381|154251|154401|154271|154370.1|154240.1|31
1650598050000|2022-04-22 03:27:30|154377.7|154247.7|154369.9|154239.9|154378.8|154248.8|154362.6|154232.6|32
1650598060000|2022-04-22 03:27:40|154366.6|154236.6|154368.5|154238.5|154370.6|154240.6|154361|154231|29
1650598070000|2022-04-22 03:27:50|154370.3|154240.3|154372.3|154242.3|154372.3|154242.3|154368.2|154238.2|23
1650598080000|2022-04-22 03:28:00|154374.1|154244.1|154373.5|154243.5|154376.8|154246.8|154363.4|154233.4|26
1650598090000|2022-04-22 03:28:10|154375.2|154245.2|154366.9|154236.9|154377.3|154247.3|154365.7|154235.7|21
1650598100000|2022-04-22 03:28:20|154367|154237|154376.7|154246.7|154378.3|154248.3|154363.8|154233.8|23
1650598110000|2022-04-22 03:28:30|154377.4|154247.4|154361.3|154231.3|154380.3|154250.3|154361.1|154231.1|21
1650598120000|2022-04-22 03:28:40|154361.6|154231.6|154376.4|154246.4|154379.7|154249.7|154356.6|154226.6|26
1650598130000|2022-04-22 03:28:50|154364.9|154234.9|154381.2|154251.2|154383.7|154253.7|154364.9|154234.9|23
1650598140000|2022-04-22 03:29:00|154382.5|154252.5|154378.1|154248.1|154382.9|154252.9|154376.2|154246.2|26
1650598150000|2022-04-22 03:29:10|154377.5|154247.5|154376.9|154246.9|154379|154249|154376.1|154246.1|19
1650598160000|2022-04-22 03:29:20|154375.4|154245.4|154374.5|154244.5|154378.4|154248.4|154365|154235|23
1650598170000|2022-04-22 03:29:30|154374.3|154244.3|154376.2|154246.2|154381.3|154251.3|154374|154244|24
1650598180000|2022-04-22 03:29:40|154377|154247|154379.4|154249.4|154379.4|154249.4|154376.8|154246.8|22
1650598190000|2022-04-22 03:29:50|154378.8|154248.8|154381|154251|154383.4|154253.4|154369.5|154239.5|18
1650598200000|2022-04-22 03:30:00|154368.1|154238.1|154372|154242|154383.3|154253.3|154368.1|154238.1|26
1650598210000|2022-04-22 03:30:10|154370.9|154240.9|154370.3|154240.3|154372|154242|154369.5|154239.5|24
1650598220000|2022-04-22 03:30:20|154368.1|154238.1|154370|154240|154374.3|154244.3|154362|154232|30
1650598230000|2022-04-22 03:30:30|154369.9|154239.9|154368.5|154238.5|154372.8|154242.8|154367|154237|20
1650598240000|2022-04-22 03:30:40|154367.9|154237.9|154371.5|154241.5|154371.7|154241.7|154367.7|154237.7|17
1650598250000|2022-04-22 03:30:50|154369.8|154239.8|154371.8|154241.8|154375.8|154245.8|154369.8|154239.8|24
1650598260000|2022-04-22 03:31:00|154373.8|154243.8|154369.3|154239.3|154375|154245|154363.6|154233.6|28
1650598270000|2022-04-22 03:31:10|154368.8|154238.8|154374.6|154244.6|154379.1|154249.1|154368.1|154238.1|29
1650598280000|2022-04-22 03:31:20|154376.5|154246.5|154377.3|154247.3|154377.3|154247.3|154373.6|154243.6|14
1650598290000|2022-04-22 03:31:30|154375.7|154245.7|154373.2|154243.2|154377.5|154247.5|154370.1|154240.1|25
1650598300000|2022-04-22 03:31:40|154363|154233|154363.8|154233.8|154373|154243|154357.8|154227.8|17
1650598310000|2022-04-22 03:31:50|154359.5|154229.5|154365|154235|154365.9|154235.9|154359.5|154229.5|24
1650598320000|2022-04-22 03:32:00|154365.1|154235.1|154361.9|154231.9|154365.9|154235.9|154360.4|154230.4|24
1650598330000|2022-04-22 03:32:10|154362.7|154232.7|154374.4|154244.4|154376.5|154246.5|154362.7|154232.7|24
1650598340000|2022-04-22 03:32:20|154372.8|154242.8|154362.8|154232.8|154374.4|154244.4|154362.4|154232.4|18
1650598350000|2022-04-22 03:32:30|154359.5|154229.5|154361.8|154231.8|154363.8|154233.8|154359.5|154229.5|22
1650598360000|2022-04-22 03:32:40|154361.4|154231.4|154369.3|154239.3|154372.1|154242.1|154357.7|154227.7|28
1650598370000|2022-04-22 03:32:50|154369.7|154239.7|154370.5|154240.5|154374.2|154244.2|154368|154238|20
1650598380000|2022-04-22 03:33:00|154370.8|154240.8|154371.5|154241.5|154372.2|154242.2|154370.8|154240.8|20
1650598390000|2022-04-22 03:33:10|154371.8|154241.8|154370|154240|154373.4|154243.4|154369.9|154239.9|16
1650598400000|2022-04-22 03:33:20|154371.3|154241.3|154375.6|154245.6|154390.3|154260.3|154368.3|154238.3|23
1650598410000|2022-04-22 03:33:30|154364.5|154234.5|154363.7|154233.7|154369|154239|154363.6|154233.6|24
1650598420000|2022-04-22 03:33:40|154363.5|154233.5|154347.8|154217.8|154366.6|154236.6|154347.6|154217.6|24
1650598430000|2022-04-22 03:33:50|154349.6|154219.6|154363.3|154233.3|154364.9|154234.9|154346|154216|28
1650598440000|2022-04-22 03:34:00|154361.5|154231.5|154371.4|154241.4|154372.3|154242.3|154361.4|154231.4|33
1650598450000|2022-04-22 03:34:10|154370.4|154240.4|154373.6|154243.6|154376|154246|154370.4|154240.4|27
1650598460000|2022-04-22 03:34:20|154374|154244|154373|154243|154374.6|154244.6|154372.1|154242.1|22
1650598470000|2022-04-22 03:34:30|154367.4|154237.4|154372.1|154242.1|154372.3|154242.3|154366.1|154236.1|19
1650598480000|2022-04-22 03:34:40|154372.8|154242.8|154373.7|154243.7|154377.4|154247.4|154369.4|154239.4|31
1650598490000|2022-04-22 03:34:50|154372.7|154242.7|154368.1|154238.1|154376.6|154246.6|154368.1|154238.1|28
1650598500000|2022-04-22 03:35:00|154368.4|154238.4|154368.6|154238.6|154375.4|154245.4|154365.9|154235.9|28
1650598510000|2022-04-22 03:35:10|154368.7|154238.7|154368.1|154238.1|154370.5|154240.5|154364.6|154234.6|16
1650598520000|2022-04-22 03:35:20|154366.1|154236.1|154370.1|154240.1|154370.5|154240.5|154365.8|154235.8|13
1650598530000|2022-04-22 03:35:30|154372|154242|154296.1|154166.1|154372|154242|154296.1|154166.1|37
1650598540000|2022-04-22 03:35:40|154293.3|154163.3|154296.2|154166.2|154308.9|154178.9|154293.3|154163.3|28
1650598550000|2022-04-22 03:35:50|154296.6|154166.6|154304.3|154174.3|154304.3|154174.3|154294.9|154164.9|23
1650598560000|2022-04-22 03:36:00|154304.4|154174.4|154315.2|154185.2|154315.2|154185.2|154302.2|154172.2|28
1650598570000|2022-04-22 03:36:10|154308.3|154178.3|154303.3|154173.3|154312.8|154182.8|154299.1|154169.1|25
1650598580000|2022-04-22 03:36:20|154304.6|154174.6|154307|154177|154315.3|154193.1|154283.1|154169.3|24
1650598590000|2022-04-22 03:36:30|154312.1|154182.1|154300.6|154170.6|154313.9|154183.9|154298.4|154168.4|26
1650598600000|2022-04-22 03:36:40|154300.8|154170.8|154299.5|154169.5|154311|154181|154296.7|154166.7|24
1650598610000|2022-04-22 03:36:50|154300.8|154170.8|154310.3|154180.3|154312.5|154182.5|154299.8|154169.8|28
1650598620000|2022-04-22 03:37:00|154310.4|154180.4|154300.4|154170.4|154319.9|154189.9|154293.1|154163.1|32
1650598630000|2022-04-22 03:37:10|154303.2|154173.2|154298.8|154168.8|154313.5|154183.5|154294.2|154164.2|20
1650598640000|2022-04-22 03:37:20|154297.1|154167.1|154315.4|154185.4|154315.4|154185.4|154296.5|154166.5|22
1650598650000|2022-04-22 03:37:30|154316.5|154186.5|154303.6|154173.6|154316.6|154186.6|154303.3|154173.3|26
1650598660000|2022-04-22 03:37:40|154303.7|154173.7|154302.2|154172.2|154313.9|154183.9|154299.3|154169.3|21
1650598670000|2022-04-22 03:37:50|154301.7|154171.7|154312.9|154182.9|154315.3|154185.3|154299.7|154169.7|22
1650598680000|2022-04-22 03:38:00|154312.7|154182.7|154312|154182|154316|154186|154302.5|154172.5|18
1650598690000|2022-04-22 03:38:10|154302.3|154172.3|154297.4|154167.4|154314.2|154184.2|154295.6|154165.6|17
1650598700000|2022-04-22 03:38:20|154302.1|154172.1|154306.6|154176.6|154316.8|154186.8|154299.7|154169.7|16
1650598710000|2022-04-22 03:38:30|154309.1|154179.1|154313.8|154183.8|154316.3|154186.3|154308.6|154178.6|27
1650598720000|2022-04-22 03:38:40|154313|154183|154311.9|154181.9|154316|154186|154311.9|154181.9|22
1650598730000|2022-04-22 03:38:50|154311.8|154181.8|154312.5|154182.5|154323.7|154193.7|154296.5|154166.5|22
1650598740000|2022-04-22 03:39:00|154315.3|154185.3|154312.9|154182.9|154323.4|154193.4|154299.8|154169.8|29
1650598750000|2022-04-22 03:39:10|154312.6|154182.6|154318.6|154188.6|154321.7|154191.7|154312.2|154182.2|25
1650598760000|2022-04-22 03:39:20|154325.3|154195.3|154316.8|154186.8|154325.3|154195.3|154311.7|154181.7|18
1650598770000|2022-04-22 03:39:30|154316|154186|154314.7|154184.7|154318.8|154188.8|154302.3|154172.3|23
1650598780000|2022-04-22 03:39:40|154302.6|154172.6|154310.7|154180.7|154317.6|154187.6|154302.6|154172.6|21
1650598790000|2022-04-22 03:39:50|154311|154181|154313.5|154183.5|154313.5|154183.5|154308|154178|18
1650598800000|2022-04-22 03:40:00|154312.7|154182.7|154313.7|154183.7|154318.8|154188.8|154301.6|154171.6|29
1650598810000|2022-04-22 03:40:10|154314|154184|154312.1|154182.1|154327.6|154197.6|154299.5|154169.5|26
1650598820000|2022-04-22 03:40:20|154314.9|154184.9|154316.7|154186.7|154317.9|154187.9|154311.3|154181.3|21
1650598830000|2022-04-22 03:40:30|154316|154186|154312.1|154182.1|154316|154186|154309.6|154179.6|17
1650598840000|2022-04-22 03:40:40|154315.1|154185.1|154311.9|154181.9|154317.5|154187.5|154311.9|154181.9|17
1650598850000|2022-04-22 03:40:50|154312.1|154182.1|154297.4|154167.4|154322.2|154192.2|154295.1|154165.1|19
1650598860000|2022-04-22 03:41:00|154299.3|154169.3|154318.4|154188.4|154318.7|154188.7|154296.5|154166.5|29
1650598870000|2022-04-22 03:41:10|154318.2|154188.2|154313.8|154183.8|154321.2|154191.2|154313.6|154183.6|23
1650598880000|2022-04-22 03:41:20|154313.6|154183.6|154295.2|154165.2|154314.1|154184.1|154293|154163|25
1650598890000|2022-04-22 03:41:30|154297|154167|154310.8|154180.8|154312.3|154182.3|154292.6|154162.6|14
1650598900000|2022-04-22 03:41:40|154312|154182|154307.6|154177.6|154312|154182|154305.1|154175.1|21
1650598910000|2022-04-22 03:41:50|154307.5|154177.5|154300.3|154170.3|154309.7|154179.7|154292.5|154162.5|21
1650598920000|2022-04-22 03:42:00|154295|154165|154305.9|154175.9|154309.7|154179.7|154293.7|154163.7|24
1650598930000|2022-04-22 03:42:10|154307.6|154177.6|154319.1|154189.1|154319.1|154189.1|154299.2|154169.2|27
1650598940000|2022-04-22 03:42:20|154318.9|154188.9|154317.4|154187.4|154322|154192|154314.8|154184.8|22
1650598950000|2022-04-22 03:42:30|154318.3|154188.3|154318.9|154188.9|154321.5|154191.5|154303|154173|30
1650598960000|2022-04-22 03:42:40|154316.4|154186.4|154315.9|154185.9|154322.5|154192.5|154315.4|154185.4|17
1650598970000|2022-04-22 03:42:50|154316.2|154186.2|154348.2|154218.2|154387.2|154257.2|154316.2|154186.2|27
1650598980000|2022-04-22 03:43:00|154354.8|154224.8|154353.2|154223.2|154354.8|154224.8|154340.8|154210.8|30
1650598990000|2022-04-22 03:43:10|154351.1|154221.1|154356.1|154226.1|154361.2|154231.2|154342|154212|26
1650599000000|2022-04-22 03:43:20|154354.5|154224.5|154321|154191|154357.1|154227.1|154306.1|154176.1|33
1650599010000|2022-04-22 03:43:30|154318.9|154188.9|154316.6|154186.6|154320.5|154190.5|154315.6|154185.6|29
1650599020000|2022-04-22 03:43:40|154317.4|154187.4|154313.3|154183.3|154317.8|154187.8|154311.1|154181.1|22
1650599030000|2022-04-22 03:43:50|154313.7|154183.7|154317.2|154187.2|154317.9|154187.9|154310.6|154180.6|23
1650599040000|2022-04-22 03:44:00|154315.4|154185.4|154312.3|154182.3|154318.9|154188.9|154308.5|154178.5|32
1650599050000|2022-04-22 03:44:10|154310.1|154180.1|154304.9|154174.9|154313.2|154183.2|154302|154172|32
1650599060000|2022-04-22 03:44:20|154306.6|154176.6|154310.7|154180.7|154311.8|154181.8|154303.9|154173.9|29
1650599070000|2022-04-22 03:44:30|154310.8|154180.8|154315|154185|154315.1|154185.1|154310.8|154180.8|21
1650599080000|2022-04-22 03:44:40|154314.9|154184.9|154311.8|154181.8|154317.8|154196.6|154286.3|154180|29
1650599090000|2022-04-22 03:44:50|154316.4|154186.4|154317.9|154187.9|154317.9|154187.9|154311.4|154181.4|27
1650599100000|2022-04-22 03:45:00|154315.2|154185.2|154315.6|154185.6|154323.8|154193.8|154313.5|154183.5|30
1650599110000|2022-04-22 03:45:10|154314.9|154184.9|154314.2|154184.2|154317.2|154187.2|154311|154181|22
1650599120000|2022-04-22 03:45:20|154314.4|154184.4|154313.3|154183.3|154316.4|154186.4|154309.5|154179.5|23
1650599130000|2022-04-22 03:45:30|154315.1|154185.1|154311.4|154181.4|154318.6|154188.6|154311.4|154181.4|30
1650599140000|2022-04-22 03:45:40|154311.5|154181.5|154312.3|154182.3|154315|154185|154311.5|154181.5|26
1650599150000|2022-04-22 03:45:50|154313|154183|154314.1|154184.1|154315.1|154185.1|154311.9|154181.9|29
1650599160000|2022-04-22 03:46:00|154314|154184|154316.9|154186.9|154320.2|154219.4|154294.3|154182.3|28
1650599170000|2022-04-22 03:46:10|154316.8|154186.8|154317.7|154187.7|154320.2|154190.2|154316.8|154186.8|27
1650599180000|2022-04-22 03:46:20|154317.6|154187.6|154318.1|154188.1|154319.8|154189.8|154316.4|154186.4|27
1650599190000|2022-04-22 03:46:30|154318|154188|154319.1|154189.1|154320|154190|154316.2|154186.2|14
1650599200000|2022-04-22 03:46:40|154319.2|154189.2|154321.1|154191.1|154321.1|154191.1|154314.1|154184.1|25
1650599210000|2022-04-22 03:46:50|154321.3|154191.3|154325.7|154195.7|154325.7|154195.7|154318.4|154188.4|14
1650599220000|2022-04-22 03:47:00|154325.8|154195.8|154319.7|154189.7|154325.8|154195.8|154319.1|154189.1|24
1650599230000|2022-04-22 03:47:10|154320.9|154190.9|154317.9|154187.9|154320.9|154190.9|154314.9|154184.9|19
1650599240000|2022-04-22 03:47:20|154319.9|154189.9|154315.1|154185.1|154320.2|154190.2|154313.4|154183.4|18
1650599250000|2022-04-22 03:47:30|154312.2|154182.2|154319.8|154189.8|154324.3|154194.3|154310.8|154180.8|23
1650599260000|2022-04-22 03:47:40|154319.7|154189.7|154305.5|154175.5|154321.1|154191.1|154300.9|154170.9|26
1650599270000|2022-04-22 03:47:50|154305|154175|154316|154186|154318.7|154188.7|154300.2|154170.2|28
1650599280000|2022-04-22 03:48:00|154316.1|154186.1|154318|154188|154318.4|154188.4|154315.9|154185.9|22
1650599290000|2022-04-22 03:48:10|154318.4|154188.4|154318.6|154188.6|154319|154189|154315.5|154185.5|26
1650599300000|2022-04-22 03:48:20|154320.1|154190.1|154325.6|154195.6|154327.7|154197.7|154314.8|154184.8|28
1650599310000|2022-04-22 03:48:30|154327.7|154197.7|154322.4|154192.4|154327.7|154197.7|154316.8|154186.8|18
1650599320000|2022-04-22 03:48:40|154326.9|154196.9|154321.5|154191.5|154326.9|154196.9|154321.1|154191.1|17
1650599330000|2022-04-22 03:48:50|154321.8|154191.8|154316.5|154186.5|154323.1|154193.1|154312.7|154182.7|27
1650599340000|2022-04-22 03:49:00|154317.2|154187.2|154318.8|154188.8|154320.1|154190.1|154315.6|154185.6|29
1650599350000|2022-04-22 03:49:10|154322.9|154192.9|154317.9|154187.9|154322.9|154192.9|154315.5|154185.5|18
1650599360000|2022-04-22 03:49:20|154318.1|154188.1|154318.2|154188.2|154322.3|154192.3|154310.7|154180.7|24
1650599370000|2022-04-22 03:49:30|154328.8|154198.8|154320.1|154190.1|154328.8|154198.8|154316.8|154186.8|25
1650599380000|2022-04-22 03:49:40|154320|154190|154319.9|154189.9|154323.4|154193.4|154318.1|154188.1|19
1650599390000|2022-04-22 03:49:50|154322|154192|154321.3|154191.3|154323.6|154193.6|154319.7|154189.7|13
1650599400000|2022-04-22 03:50:00|154322.3|154192.3|154311.9|154181.9|154325.8|154195.8|154301.4|154171.4|20
1650599410000|2022-04-22 03:50:10|154329.5|154199.5|154326|154196|154330.2|154200.2|154318.2|154188.2|31
1650599420000|2022-04-22 03:50:20|154320.8|154190.8|154327.1|154197.1|154337.1|154207.1|154320.8|154190.8|25
1650599430000|2022-04-22 03:50:30|154329.5|154199.5|154323.5|154193.5|154329.5|154199.5|154322.9|154192.9|24
1650599440000|2022-04-22 03:50:40|154323.7|154193.7|154323.1|154193.1|154325.3|154195.3|154319.4|154189.4|15
1650599450000|2022-04-22 03:50:50|154323|154193|154307|154177|154323.4|154193.4|154304.6|154174.6|31
1650599460000|2022-04-22 03:51:00|154307.4|154177.4|154323|154193|154326.3|154196.3|154305.7|154175.7|23
1650599470000|2022-04-22 03:51:10|154324.8|154194.8|154321.8|154191.8|154326.3|154196.3|154321.8|154191.8|17
1650599480000|2022-04-22 03:51:20|154321|154191|154313.6|154183.6|154331.8|154201.8|154313.6|154183.6|24
1650599490000|2022-04-22 03:51:30|154313.4|154183.4|154317.4|154187.4|154327|154197|154309.8|154179.8|20
1650599500000|2022-04-22 03:51:40|154317.5|154187.5|154315.9|154185.9|154356.1|154199.9|154313.5|154130.9|23
1650599510000|2022-04-22 03:51:50|154318.6|154188.6|154320.3|154190.3|154324.7|154194.7|154310.7|154180.7|28
1650599520000|2022-04-22 03:52:00|154317.5|154187.5|154322|154192|154323.8|154193.8|154308|154178|22
1650599530000|2022-04-22 03:52:10|154307.2|154177.2|154308.2|154178.2|154323.7|154193.7|154307|154177|19
1650599540000|2022-04-22 03:52:20|154308.1|154178.1|154320.8|154190.8|154327.9|154197.9|154307.5|154177.5|13
1650599550000|2022-04-22 03:52:30|154324.6|154194.6|154314.2|154184.2|154326.6|154196.6|154307.7|154177.7|19
1650599560000|2022-04-22 03:52:40|154313.3|154183.3|154317.2|154187.2|154325.6|154195.6|154309.4|154179.4|23
1650599570000|2022-04-22 03:52:50|154316.8|154186.8|154318.6|154188.6|154320.8|154190.8|154314|154184|24
1650599580000|2022-04-22 03:53:00|154318.7|154188.7|154317.4|154187.4|154322.8|154192.8|154317.4|154187.4|19
1650599590000|2022-04-22 03:53:10|154317.1|154187.1|154315|154185|154322.4|154192.4|154311.2|154181.2|21
1650599600000|2022-04-22 03:53:20|154312.4|154182.4|154312.9|154182.9|154313.3|154183.3|154308.6|154178.6|24
1650599610000|2022-04-22 03:53:30|154313|154183|154311.2|154181.2|154314.3|154184.3|154310.2|154180.2|19
1650599620000|2022-04-22 03:53:40|154312.6|154182.6|154312.2|154182.2|154313.8|154183.8|154310.7|154180.7|19
1650599630000|2022-04-22 03:53:50|154309.5|154179.5|154300|154170|154319.7|154189.7|154295.8|154165.8|26
1650599640000|2022-04-22 03:54:00|154296.1|154166.1|154311|154181|154318.7|154188.7|154289.2|154159.2|23
1650599650000|2022-04-22 03:54:10|154311.7|154181.7|154311.5|154181.5|154315.8|154185.8|154309.9|154179.9|17
1650599660000|2022-04-22 03:54:20|154313.5|154183.5|154300.7|154170.7|154314|154184|154298.5|154168.5|22
1650599670000|2022-04-22 03:54:30|154299.2|154169.2|154318.7|154188.7|154319.2|154189.2|154299.2|154169.2|25
1650599680000|2022-04-22 03:54:40|154319.7|154189.7|154313.9|154183.9|154319.7|154189.7|154311.7|154181.7|26
1650599690000|2022-04-22 03:54:50|154312.8|154182.8|154300|154170|154316.1|154186.1|154295|154165|27
1650599700000|2022-04-22 03:55:00|154299.5|154169.5|154310.1|154180.1|154313.3|154183.3|154297.8|154167.8|24
1650599710000|2022-04-22 03:55:10|154310.8|154180.8|154309|154179|154312.8|154182.8|154307.9|154177.9|19
1650599720000|2022-04-22 03:55:20|154308.3|154178.3|154302|154172|154311.5|154181.5|154302|154172|20
1650599730000|2022-04-22 03:55:30|154302.6|154172.6|154317.4|154187.4|154317.4|154190.6|154280.6|154172.6|25
1650599740000|2022-04-22 03:55:40|154318.3|154188.3|154313.7|154183.7|154320.2|154190.2|154307.2|154177.2|31
1650599750000|2022-04-22 03:55:50|154309.4|154179.4|154309.5|154179.5|154314|154184|154309.4|154179.4|24
1650599760000|2022-04-22 03:56:00|154312.2|154182.2|154312.4|154182.4|154313.8|154183.8|154310.3|154180.3|23
1650599770000|2022-04-22 03:56:10|154310.5|154180.5|154310.4|154180.4|154313.7|154183.7|154310.4|154180.4|15
1650599780000|2022-04-22 03:56:20|154310.7|154180.7|154320.6|154190.6|154321|154191|154306.4|154176.4|22
1650599790000|2022-04-22 03:56:30|154322.7|154192.7|154320.4|154190.4|154326.7|154196.7|154313.7|154183.7|36
1650599800000|2022-04-22 03:56:40|154320.3|154190.3|154304|154174|154320.5|154190.5|154301.4|154171.4|21
1650599810000|2022-04-22 03:56:50|154305.2|154175.2|154317.7|154187.7|154324.1|154194.1|154305.2|154175.2|10
1650599820000|2022-04-22 03:57:00|154319|154189|154324.6|154194.6|154327.4|154197.4|154318.3|154188.3|15
1650599830000|2022-04-22 03:57:10|154327.9|154197.9|154316.4|154186.4|154330|154200|154309.8|154179.8|19
1650599840000|2022-04-22 03:57:20|154322.7|154192.7|154302.2|154172.2|154328.2|154198.2|154302.2|154172.2|26
1650599850000|2022-04-22 03:57:30|154304.7|154174.7|154320.7|154190.7|154321.5|154191.5|154300.5|154170.5|24
1650599860000|2022-04-22 03:57:40|154318.2|154188.2|154318.7|154188.7|154320.2|154190.2|154316.9|154186.9|20
1650599870000|2022-04-22 03:57:50|154319.2|154189.2|154318.6|154188.6|154321.1|154191.1|154318.2|154188.2|13
1650599880000|2022-04-22 03:58:00|154316.2|154186.2|154316.3|154186.3|154327.2|154218.8|154301|154186.2|22
1650599890000|2022-04-22 03:58:10|154329.3|154199.3|154316.1|154186.1|154329.3|154199.3|154316.1|154186.1|22
1650599900000|2022-04-22 03:58:20|154317.6|154187.6|154317.5|154187.5|154320.2|154190.2|154317.4|154187.4|13
1650599910000|2022-04-22 03:58:30|154322.9|154192.9|154317.1|154187.1|154322.9|154192.9|154316|154186|15
1650599920000|2022-04-22 03:58:40|154321.9|154191.9|154316.4|154186.4|154321.9|154191.9|154316.2|154186.2|13
1650599930000|2022-04-22 03:58:50|154316|154186|154322.2|154192.2|154324|154194|154315.2|154185.2|17
1650599940000|2022-04-22 03:59:00|154318.5|154188.5|154316.8|154186.8|154320.2|154190.2|154316.4|154186.4|20
1650599950000|2022-04-22 03:59:10|154318.1|154188.1|154316.5|154186.5|154320.6|154190.6|154315.4|154185.4|13
1650599960000|2022-04-22 03:59:20|154321.4|154191.4|154307|154177|154330.4|154207.6|154297.6|154176.5|13
1650599970000|2022-04-22 03:59:30|154310.5|154180.5|154311.9|154181.9|154314|154184|154307|154177|19
1650599980000|2022-04-22 03:59:40|154312.4|154182.4|154310|154180|154313.3|154183.3|154307.9|154177.9|16
1650599990000|2022-04-22 03:59:50|154312.1|154182.1|154314.9|154184.9|154315.8|154185.8|154310.8|154180.8|23
1650600000000|2022-04-22 04:00:00|154315.3|154185.3|154318.7|154188.7|154322.4|154196.9|154286|154173.5|29
1650600010000|2022-04-22 04:00:10|154320|154190|154317.3|154187.3|154328.3|154198.3|154309.4|154179.4|29
1650600020000|2022-04-22 04:00:20|154317.4|154187.4|154309.7|154179.7|154323.6|154193.6|154309.7|154179.7|20
1650600030000|2022-04-22 04:00:30|154321.8|154191.8|154325.1|154195.1|154327|154197|154309.9|154179.9|26
1650600040000|2022-04-22 04:00:40|154327.1|154197.1|154326.1|154196.1|154327.1|154197.1|154311.1|154181.1|23
1650600050000|2022-04-22 04:00:50|154325.9|154195.9|154315.2|154185.2|154326|154196|154310.5|154180.5|28
1650600060000|2022-04-22 04:01:00|154319.1|154189.1|154309.6|154179.6|154319.1|154189.1|154303.4|154173.4|28
1650600070000|2022-04-22 04:01:10|154307.6|154177.6|154311.8|154181.8|154317.8|154187.8|154299.5|154169.5|26
1650600080000|2022-04-22 04:01:20|154313.5|154183.5|154318.7|154188.7|154319.3|154189.3|154313.5|154183.5|20
1650600090000|2022-04-22 04:01:30|154316.3|154186.3|154320.2|154190.2|154321.9|154191.9|154315.1|154185.1|19
1650600100000|2022-04-22 04:01:40|154322.4|154192.4|154316.6|154186.6|154337|154235|154287.6|154177.4|30
1650600110000|2022-04-22 04:01:50|154313.8|154183.8|154320.2|154190.2|154320.3|154219.3|154295.4|154183.8|28
1650600120000|2022-04-22 04:02:00|154316.9|154186.9|154321.3|154191.3|154321.3|154191.3|154315.1|154185.1|23
1650600130000|2022-04-22 04:02:10|154321.2|154191.2|154322.1|154192.1|154328.2|154198.2|154320.9|154190.9|26
1650600140000|2022-04-22 04:02:20|154324.6|154194.6|154331.5|154201.5|154331.5|154201.5|154321.8|154191.8|10
1650600150000|2022-04-22 04:02:30|154339.4|154209.4|154325|154195|154339.4|154211.4|154301.4|154189.7|15
1650600160000|2022-04-22 04:02:40|154329|154199|154322.5|154192.5|154340.7|154210.7|154299.2|154192.2|16
1650600170000|2022-04-22 04:02:50|154323.5|154193.5|154325.8|154195.8|154328.5|154198.5|154321.8|154191.8|10
1650600180000|2022-04-22 04:03:00|154324.8|154194.8|154328.7|154198.7|154331|154201|154323.3|154193.3|13
1650600190000|2022-04-22 04:03:10|154328.8|154198.8|154325.1|154195.1|154330.2|154200.2|154321.6|154191.6|21
1650600200000|2022-04-22 04:03:20|154325.2|154195.2|154314.2|154224.2|154333.9|154224.2|154304.9|154193.9|21
1650600210000|2022-04-22 04:03:30|154306|154216|154324.5|154194.5|154337.4|154223.9|154295.4|154181|25
1650600220000|2022-04-22 04:03:40|154323.9|154193.9|154320.7|154190.7|154335.6|154208.9|154298.9|154190.7|22
1650600230000|2022-04-22 04:03:50|154323.6|154193.6|154329.2|154199.2|154331.7|154201.7|154323.6|154193.6|13
1650600240000|2022-04-22 04:04:00|154325.4|154195.4|154329.2|154199.2|154329.4|154199.4|154312.8|154182.8|17
1650600250000|2022-04-22 04:04:10|154331.8|154201.8|154296.2|154206.2|154331.8|154206.2|154296.2|154182.5|18
1650600260000|2022-04-22 04:04:20|154326|154196|154329.4|154199.4|154340.6|154223.6|154300.6|154185.1|18
1650600270000|2022-04-22 04:04:30|154330.4|154200.4|154324.3|154194.3|154332.4|154202.4|154308.7|154178.7|13
1650600280000|2022-04-22 04:04:40|154324.4|154194.4|154320.9|154190.9|154327.4|154197.4|154308.6|154178.6|20
1650600290000|2022-04-22 04:04:50|154320.8|154190.8|154322.1|154192.1|154327.4|154197.4|154311.7|154181.7|20
1650600300000|2022-04-22 04:05:00|154325.9|154195.9|154323.2|154193.2|154326.5|154196.5|154322.9|154192.9|19
1650600310000|2022-04-22 04:05:10|154323.9|154193.9|154326.4|154196.4|154326.8|154196.8|154321.9|154191.9|9
1650600320000|2022-04-22 04:05:20|154326.5|154196.5|154326.2|154196.2|154326.5|154196.5|154319.4|154189.4|17
1650600330000|2022-04-22 04:05:30|154328|154198|154316|154186|154331.1|154201.1|154313.8|154183.8|26
1650600340000|2022-04-22 04:05:40|154320.5|154190.5|154318.7|154188.7|154326.8|154196.8|154312|154182|30
1650600350000|2022-04-22 04:05:50|154318.2|154188.2|154324.8|154194.8|154324.8|154194.8|154315.6|154185.6|14
1650600360000|2022-04-22 04:06:00|154325.8|154195.8|154322.3|154192.3|154326|154196|154317.1|154187.1|17
1650600370000|2022-04-22 04:06:10|154325.5|154195.5|154323.4|154193.4|154328.6|154198.6|154322.2|154192.2|22
1650600380000|2022-04-22 04:06:20|154324.9|154194.9|154330.5|154200.5|154332.7|154202.7|154324.4|154194.4|15
1650600390000|2022-04-22 04:06:30|154324.9|154194.9|154315|154185|154324.9|154194.9|154306.5|154176.5|21
1650600400000|2022-04-22 04:06:40|154305.9|154175.9|154325|154195|154326.5|154196.5|154304.9|154174.9|22
1650600410000|2022-04-22 04:06:50|154324.2|154194.2|154318.9|154188.9|154325.1|154195.1|154318.9|154188.9|17
1650600420000|2022-04-22 04:07:00|154319|154189|154325.8|154195.8|154332|154202|154319|154189|16
1650600430000|2022-04-22 04:07:10|154328.3|154198.3|154301.6|154171.6|154328.4|154198.4|154301.4|154171.4|16
1650600440000|2022-04-22 04:07:20|154300.7|154170.7|154318.4|154188.4|154332.6|154202.6|154300.7|154170.7|19
1650600450000|2022-04-22 04:07:30|154325.2|154195.2|154297.7|154207.7|154326.8|154208.7|154297.7|154188.3|16
1650600460000|2022-04-22 04:07:40|154300.1|154210.1|154301.7|154211.7|154308.5|154218.5|154300.1|154210.1|15
1650600470000|2022-04-22 04:07:50|154302.3|154212.3|154322.4|154192.4|154322.4|154215.7|154301.3|154191|13
1650600480000|2022-04-22 04:08:00|154324.7|154194.7|154306.7|154176.7|154324.7|154194.7|154304.5|154174.5|24
1650600490000|2022-04-22 04:08:10|154311.7|154181.7|154309|154179|154324.8|154194.8|154303.6|154173.6|18
1650600500000|2022-04-22 04:08:20|154320.9|154190.9|154307.1|154177.1|154331.7|154209.1|154299.1|154174.4|26
1650600510000|2022-04-22 04:08:30|154326.6|154196.6|154310.8|154180.8|154326.6|154196.6|154303.4|154173.4|17
1650600520000|2022-04-22 04:08:40|154311.6|154181.6|154303|154173|154311.6|154181.6|154302.1|154172.1|15
1650600530000|2022-04-22 04:08:50|154304.3|154174.3|154310.6|154180.6|154330.6|154200.6|154298.8|154168.8|18
1650600540000|2022-04-22 04:09:00|154324.1|154194.1|154324.3|154194.3|154327.3|154197.3|154310.2|154180.2|23
1650600550000|2022-04-22 04:09:10|154324.4|154194.4|154323|154193|154327.1|154197.1|154319.5|154189.5|17
1650600560000|2022-04-22 04:09:20|154324.4|154194.4|154332.1|154202.1|154332.5|154202.5|154323.2|154193.2|11
1650600570000|2022-04-22 04:09:30|154326.6|154196.6|154321.4|154191.4|154326.6|154196.6|154319.5|154189.5|13
1650600580000|2022-04-22 04:09:40|154326.2|154196.2|154321.7|154191.7|154327.8|154197.8|154306.6|154176.6|16
1650600590000|2022-04-22 04:09:50|154329.2|154199.2|154309.5|154179.5|154340.2|154210.2|154300.8|154170.8|22
1650600600000|2022-04-22 04:10:00|154310.9|154180.9|154311.1|154181.1|154331|154201|154301.8|154171.8|21
1650600610000|2022-04-22 04:10:10|154312.6|154182.6|154324.3|154194.3|154328.1|154198.1|154311.6|154181.6|14
1650600620000|2022-04-22 04:10:20|154325.1|154195.1|154306.9|154176.9|154325.2|154195.2|154304.4|154174.4|16
1650600630000|2022-04-22 04:10:30|154308.1|154178.1|154320.9|154190.9|154327.7|154197.7|154306.2|154176.2|26
1650600640000|2022-04-22 04:10:40|154316.4|154186.4|154322.6|154192.6|154328.9|154198.9|154316.4|154186.4|23
1650600650000|2022-04-22 04:10:50|154317.3|154187.3|154320|154190|154322.6|154192.6|154317.3|154187.3|29
1650600660000|2022-04-22 04:11:00|154320.8|154190.8|154320.5|154190.5|154323.7|154193.7|154312|154182|19
1650600670000|2022-04-22 04:11:10|154319.1|154189.1|154321.5|154191.5|154326.1|154196.1|154315.1|154185.1|29
1650600680000|2022-04-22 04:11:20|154320.4|154190.4|154310.3|154180.3|154326.9|154196.9|154309.6|154179.6|26
1650600690000|2022-04-22 04:11:30|154311.2|154181.2|154301.2|154171.2|154319.8|154189.8|154299.6|154169.6|20
1650600700000|2022-04-22 04:11:40|154299.8|154169.8|154315.4|154185.4|154317.3|154187.3|154299.8|154169.8|17
1650600710000|2022-04-22 04:11:50|154315.6|154185.6|154316.8|154186.8|154316.8|154186.8|154313.6|154183.6|20
1650600720000|2022-04-22 04:12:00|154317.1|154187.1|154317.9|154187.9|154320.6|154190.6|154314.8|154184.8|18
1650600730000|2022-04-22 04:12:10|154318.1|154188.1|154314.1|154184.1|154318.1|154188.1|154313.1|154183.1|10
1650600740000|2022-04-22 04:12:20|154314.4|154184.4|154315.7|154185.7|154318.3|154188.3|154312.3|154182.3|21
1650600750000|2022-04-22 04:12:30|154317.8|154187.8|154315.8|154185.8|154318.9|154188.9|154315.6|154185.6|10
1650600760000|2022-04-22 04:12:40|154316.3|154186.3|154316.7|154186.7|154318.6|154188.6|154316.3|154186.3|8
1650600770000|2022-04-22 04:12:50|154317.1|154187.1|154315.9|154185.9|154317.1|154187.1|154314.6|154184.6|16
1650600780000|2022-04-22 04:13:00|154315.7|154185.7|154312.2|154182.2|154317|154187|154312.2|154182.2|12
1650600790000|2022-04-22 04:13:10|154312|154182|154312.5|154182.5|154313.5|154183.5|154311.3|154181.3|11
1650600800000|2022-04-22 04:13:20|154312.4|154182.4|154319.4|154189.4|154322.6|154192.6|154311.4|154181.4|15
1650600810000|2022-04-22 04:13:30|154319.5|154189.5|154312.5|154182.5|154321|154191|154310.6|154180.6|24
1650600820000|2022-04-22 04:13:40|154311.6|154181.6|154315.7|154185.7|154317.7|154187.7|154311.6|154181.6|21
1650600830000|2022-04-22 04:13:50|154315.5|154185.5|154318.4|154188.4|154328.6|154198.6|154315|154185|11
1650600840000|2022-04-22 04:14:00|154314.9|154184.9|154314.8|154184.8|154316.4|154186.4|154314.3|154184.3|11
1650600850000|2022-04-22 04:14:10|154315.1|154185.1|154310.7|154180.7|154320|154190|154298.4|154168.4|16
1650600860000|2022-04-22 04:14:20|154310|154180|154309.2|154179.2|154318.8|154188.8|154308.1|154178.1|28
1650600870000|2022-04-22 04:14:30|154307.8|154177.8|154308.2|154178.2|154310.6|154180.6|154297.9|154167.9|26
1650600880000|2022-04-22 04:14:40|154311.2|154181.2|154307.5|154177.5|154311.2|154181.2|154306.6|154176.6|23
1650600890000|2022-04-22 04:14:50|154306.7|154176.7|154314|154184|154316.2|154186.2|154306.6|154176.6|21
1650600900000|2022-04-22 04:15:00|154314.3|154184.3|154310.7|154180.7|154318.5|154188.5|154310.7|154180.7|22
1650600910000|2022-04-22 04:15:10|154314.4|154184.4|154315.4|154185.4|154318.2|154188.2|154312|154182|26
1650600920000|2022-04-22 04:15:20|154313.5|154183.5|154315.5|154185.5|154315.6|154185.6|154312.2|154182.2|20
1650600930000|2022-04-22 04:15:30|154318.2|154188.2|154313.8|154183.8|154319.5|154189.5|154313.8|154183.8|22
1650600940000|2022-04-22 04:15:40|154305.6|154175.6|154302.7|154172.7|154315.5|154185.5|154302.3|154172.3|15
1650600950000|2022-04-22 04:15:50|154302.5|154172.5|154287|154157|154309.5|154179.5|154273.6|154143.6|25
1650600960000|2022-04-22 04:16:00|154286.4|154156.4|154241.9|154111.9|154287.8|154157.8|154235.6|154105.6|32
1650600970000|2022-04-22 04:16:10|154238.1|154108.1|154245.5|154115.5|154249.4|154119.4|154228.9|154098.9|24
1650600980000|2022-04-22 04:16:20|154245.2|154115.2|154240.7|154110.7|154253.4|154123.4|154235.7|154105.7|20
1650600990000|2022-04-22 04:16:30|154249.3|154119.3|154254.8|154124.8|154255.5|154125.5|154242.2|154112.2|16
1650601000000|2022-04-22 04:16:40|154254.6|154124.6|154242.6|154112.6|154276.8|154146.8|154242.6|154112.6|22
1650601010000|2022-04-22 04:16:50|154238|154108|154263.4|154133.4|154263.4|154133.4|154235|154105|21
1650601020000|2022-04-22 04:17:00|154261|154131|154245.9|154115.9|154283.1|154153.1|154237.9|154107.9|25
1650601030000|2022-04-22 04:17:10|154273.9|154069.4|154242.1|154112.1|154274.4|154118.5|154240.9|154066|7
1650601040000|2022-04-22 04:17:20|154258.2|154128.2|154260.8|154130.8|154263.5|154133.5|154252.7|154122.7|31
1650601050000|2022-04-22 04:17:30|154257.9|154127.9|154260.9|154130.9|154265|154135|154248.9|154118.9|17
1650601060000|2022-04-22 04:17:40|154265|154135|154261.9|154131.9|154270.2|154140.2|154261|154131|27
1650601070000|2022-04-22 04:17:50|154261.3|154131.3|154265.5|154135.5|154266.8|154136.8|154258.2|154128.2|19
1650601080000|2022-04-22 04:18:00|154263.5|154133.5|154270.4|154140.4|154277.7|154153.7|154243.7|154132.5|30
1650601090000|2022-04-22 04:18:10|154270.5|154140.5|154235.7|154105.7|154271.2|154141.2|154231|154101|37
1650601100000|2022-04-22 04:18:20|154235.1|154105.1|154247.3|154117.3|154250.7|154120.7|154227.4|154097.4|38
1650601110000|2022-04-22 04:18:30|154244.7|154114.7|154241.6|154111.6|154249.6|154119.6|154240.3|154110.3|33
1650601120000|2022-04-22 04:18:40|154240.9|154110.9|154243.9|154113.9|154245.4|154115.4|154240.1|154110.1|31
1650601130000|2022-04-22 04:18:50|154243.8|154113.8|154249.8|154119.8|154249.8|154119.8|154242.2|154112.2|27
1650601140000|2022-04-22 04:19:00|154248.8|154118.8|154236.2|154106.2|154258.9|154128.9|154235.2|154105.2|32
1650601150000|2022-04-22 04:19:10|154236.4|154106.4|154249|154119|154253.7|154123.7|154236.4|154106.4|24
1650601160000|2022-04-22 04:19:20|154249.2|154119.2|154231.2|154101.2|154251.7|154121.7|154222.4|154092.4|23
1650601170000|2022-04-22 04:19:30|154232.8|154102.8|154257.4|154127.4|154257.4|154146.2|154223.6|154093.6|28
1650601180000|2022-04-22 04:19:40|154260|154130|154253.3|154123.3|154261.5|154131.5|154248.5|154118.5|34
1650601190000|2022-04-22 04:19:50|154260.4|154130.4|154247.8|154117.8|154260.4|154130.4|154239.1|154109.1|27
1650601200000|2022-04-22 04:20:00|154247.1|154117.1|154247.7|154117.7|154250.5|154120.5|154247|154117|19
1650601210000|2022-04-22 04:20:10|154249.8|154119.8|154243.6|154113.6|154249.8|154119.8|154241.9|154111.9|28
1650601220000|2022-04-22 04:20:20|154248.2|154118.2|154246|154116|154248.4|154118.4|154242.8|154112.8|31
1650601230000|2022-04-22 04:20:30|154245.8|154115.8|154244.5|154114.5|154247.3|154117.3|154243.2|154113.2|29
1650601240000|2022-04-22 04:20:40|154244.6|154114.6|154226.9|154096.9|154244.7|154114.7|154226.8|154096.8|24
1650601250000|2022-04-22 04:20:50|154224.8|154094.8|154244.8|154114.8|154245.6|154115.6|154211.4|154081.4|35
1650601260000|2022-04-22 04:21:00|154241.5|154111.5|154170.8|154040.8|154243.1|154113.1|154165|154035|38
1650601270000|2022-04-22 04:21:10|154175.5|154045.5|154178.4|154048.4|154180.7|154050.7|154159.6|154029.6|40
1650601280000|2022-04-22 04:21:20|154178|154048|154182.5|154052.5|154188.1|154058.1|154144.6|154041.7|38
1650601290000|2022-04-22 04:21:30|154188.8|154058.8|154177.7|154047.7|154188.8|154058.8|154172.3|154042.3|35
1650601300000|2022-04-22 04:21:40|154177.6|154047.6|154176.2|154046.2|154188.5|154059|154149|154038.4|39
1650601310000|2022-04-22 04:21:50|154178.6|154048.6|154174.2|154044.2|154191.3|154061.3|154165.9|154035.9|38
1650601320000|2022-04-22 04:22:00|154171.1|154041.1|154182.5|154052.5|154196.2|154066.2|154168.7|154038.7|38
1650601330000|2022-04-22 04:22:10|154184.4|154054.4|154172.3|154042.3|154190.5|154060.5|154169.7|154039.7|36
1650601340000|2022-04-22 04:22:20|154173.6|154043.6|154165.3|154035.3|154173.6|154043.6|154165.3|154035.3|22
1650601350000|2022-04-22 04:22:30|154166|154036|154177.1|154047.1|154177.5|154047.5|154164.2|154034.2|31
1650601360000|2022-04-22 04:22:40|154177.5|154047.5|154179.2|154049.2|154179.2|154049.2|154166.6|154036.6|26
1650601370000|2022-04-22 04:22:50|154179.5|154049.5|154186.4|154056.4|154191|154061|154163.1|154033.1|30
1650601380000|2022-04-22 04:23:00|154188.3|154058.3|154185.4|154055.4|154189.5|154059.5|154177.8|154047.8|22
1650601390000|2022-04-22 04:23:10|154187.1|154057.1|154180.4|154050.4|154188.6|154058.6|154180.3|154050.3|18
1650601400000|2022-04-22 04:23:20|154182.3|154052.3|154168.3|154038.3|154185.5|154055.5|154156.5|154026.5|32
1650601410000|2022-04-22 04:23:30|154165.5|154035.5|154174.3|154044.3|154174.5|154044.5|154161.6|154031.6|33
1650601420000|2022-04-22 04:23:40|154175.9|154045.9|154164.6|154034.6|154176.5|154046.5|154164.6|154034.6|32
1650601430000|2022-04-22 04:23:50|154165|154035|154183.4|154053.4|154183.4|154053.4|154163.1|154033.1|30
1650601440000|2022-04-22 04:24:00|154179.2|154049.2|154174.2|154044.2|154186|154056|154168.1|154038.1|33
1650601450000|2022-04-22 04:24:10|154173.7|154043.7|154177.7|154047.7|154181|154051|154168.7|154038.7|28
1650601460000|2022-04-22 04:24:20|154176.2|154046.2|154192.6|154062.6|154192.6|154062.6|154176.2|154046.2|26
1650601470000|2022-04-22 04:24:30|154190.8|154060.8|154202.2|154072.2|154205.1|154075.1|154187.7|154057.7|23
1650601480000|2022-04-22 04:24:40|154203.3|154073.3|154199.1|154069.1|154207.3|154077.3|154192.4|154062.4|37
1650601490000|2022-04-22 04:24:50|154199.5|154069.5|154196.5|154066.5|154205.5|154075.5|154190|154060|38
1650601500000|2022-04-22 04:25:00|154195.8|154065.8|154194.2|154064.2|154196.4|154066.4|154186.8|154056.8|38
1650601510000|2022-04-22 04:25:10|154194.6|154064.6|154191.7|154061.7|154197.2|154067.2|154183.7|154053.7|32
1650601520000|2022-04-22 04:25:20|154192.3|154062.3|154189.1|154059.1|154198.6|154068.6|154189.1|154059.1|32
1650601530000|2022-04-22 04:25:30|154192.6|154062.6|154200.4|154070.4|154203.2|154073.2|154190|154060|36
1650601540000|2022-04-22 04:25:40|154197.9|154067.9|154196.1|154066.1|154200.2|154070.2|154194.8|154064.8|28
1650601550000|2022-04-22 04:25:50|154196.3|154066.3|154189|154059|154196.3|154066.3|154179.2|154049.2|31
1650601560000|2022-04-22 04:26:00|154188.9|154058.9|154194.9|154064.9|154196.1|154066.1|154186.6|154056.6|24
1650601570000|2022-04-22 04:26:10|154195.2|154065.2|154194|154064|154197.2|154067.2|154189.3|154059.3|25
1650601580000|2022-04-22 04:26:20|154193|154063|154196.9|154066.9|154197.2|154067.2|154192.8|154062.8|14
1650601590000|2022-04-22 04:26:30|154195.1|154065.1|154192|154062|154201.4|154071.4|154191.4|154061.4|27
1650601600000|2022-04-22 04:26:40|154191.5|154061.5|154192|154062|154194.2|154064.2|154191.5|154061.5|12
1650601610000|2022-04-22 04:26:50|154192.1|154062.1|154192|154062|154197.6|154067.6|154191.7|154061.7|22
1650601620000|2022-04-22 04:27:00|154191.8|154061.8|154195|154065|154200.6|154070.6|154191.3|154061.3|26
1650601630000|2022-04-22 04:27:10|154194.2|154064.2|154201|154071|154206.4|154076.4|154192.1|154062.1|33
1650601640000|2022-04-22 04:27:20|154199.2|154069.2|154196.1|154066.1|154200.9|154070.9|154195.3|154065.3|26
1650601650000|2022-04-22 04:27:30|154196.4|154066.4|154193.2|154063.2|154199.3|154069.3|154191.2|154061.2|31
1650601660000|2022-04-22 04:27:40|154193|154063|154193.3|154063.3|154197|154067|154191.5|154061.5|21
1650601670000|2022-04-22 04:27:50|154197.3|154067.3|154195.1|154065.1|154198.1|154068.1|154193|154063|26
1650601680000|2022-04-22 04:28:00|154195.4|154065.4|154179.4|154049.4|154200|154070|154179.4|154035.4|34
1650601690000|2022-04-22 04:28:10|154181.4|154051.4|154191.4|154061.4|154205.4|154075.4|154178.8|154048.8|28
1650601700000|2022-04-22 04:28:20|154201.9|154071.9|154185.1|154055.1|154202.9|154072.9|154180.8|154050.8|26
1650601710000|2022-04-22 04:28:30|154184.2|154054.2|154197.3|154067.3|154198.6|154068.6|154172.1|154042.1|30
1650601720000|2022-04-22 04:28:40|154193.9|154063.9|154197.5|154067.5|154198.7|154068.7|154183.9|154053.9|20
1650601730000|2022-04-22 04:28:50|154186.1|154056.1|154198.7|154068.7|154198.7|154068.7|154185.6|154055.6|20
1650601740000|2022-04-22 04:29:00|154197.4|154067.4|154197.3|154067.3|154200.2|154070.2|154183.7|154053.7|26
1650601750000|2022-04-22 04:29:10|154193.8|154063.8|154199.7|154069.7|154201.2|154071.2|154187.1|154057.1|26
1650601760000|2022-04-22 04:29:20|154199.2|154069.2|154187.3|154057.3|154202.7|154072.7|154187.2|154057.2|33
1650601770000|2022-04-22 04:29:30|154190.3|154060.3|154195.2|154065.2|154205.2|154075.2|154187.5|154057.5|28
1650601780000|2022-04-22 04:29:40|154198.8|154068.8|154198.5|154068.5|154199.5|154069.5|154194.9|154064.9|29
1650601790000|2022-04-22 04:29:50|154197.9|154067.9|154192.9|154062.9|154198.1|154068.1|154192.3|154062.3|19
1650601800000|2022-04-22 04:30:00|154192.6|154062.6|154199.5|154069.5|154200.8|154070.8|154190.4|154060.4|28
1650601810000|2022-04-22 04:30:10|154197.2|154067.2|154198.8|154068.8|154199.2|154069.2|154188.2|154058.2|36
1650601820000|2022-04-22 04:30:20|154197.7|154067.7|154198|154068|154198.7|154068.7|154194.3|154064.3|28
1650601830000|2022-04-22 04:30:30|154198.2|154068.2|154250.9|154120.9|154254.9|154124.9|154191.6|154061.6|36
1650601840000|2022-04-22 04:30:40|154251.3|154121.3|154258.3|154128.3|154258.9|154128.9|154238.3|154108.3|35
1650601850000|2022-04-22 04:30:50|154257.8|154127.8|154255.1|154125.1|154260.5|154130.5|154255.1|154125.1|28
1650601860000|2022-04-22 04:31:00|154257.4|154127.4|154262.3|154132.3|154262.4|154132.4|154257.2|154127.2|35
1650601870000|2022-04-22 04:31:10|154262.6|154132.6|154263|154133|154266.6|154136.6|154262.2|154132.2|26
1650601880000|2022-04-22 04:31:20|154263.8|154133.8|154260|154130|154264.5|154134.5|154258.7|154128.7|28
1650601890000|2022-04-22 04:31:30|154259.5|154129.5|154312.5|154182.5|154314.9|154184.9|154259.3|154129.3|20
1650601900000|2022-04-22 04:31:40|154312.6|154182.6|154317.2|154187.2|154334|154204|154311.8|154181.8|32
1650601910000|2022-04-22 04:31:50|154317.5|154187.5|154307.4|154177.4|154317.5|154187.5|154301.4|154171.4|34
1650601920000|2022-04-22 04:32:00|154307.9|154177.9|154307.4|154177.4|154309.3|154179.3|154304.2|154174.2|29
1650601930000|2022-04-22 04:32:10|154307.3|154177.3|154308.3|154178.3|154309.9|154179.9|154303.4|154173.4|29
1650601940000|2022-04-22 04:32:20|154309|154179|154308.4|154178.4|154314.9|154184.9|154306.4|154176.4|26
1650601950000|2022-04-22 04:32:30|154308.3|154178.3|154308.2|154178.2|154310|154180|154306.2|154176.2|31
1650601960000|2022-04-22 04:32:40|154307.8|154177.8|154312.3|154182.3|154313.3|154183.3|154307.6|154177.6|21
1650601970000|2022-04-22 04:32:50|154311.9|154181.9|154306.2|154176.2|154312.2|154182.2|154302.5|154172.5|31
1650601980000|2022-04-22 04:33:00|154314.6|154184.6|154311|154181|154314.7|154184.7|154308|154178|28
1650601990000|2022-04-22 04:33:10|154306.6|154176.6|154306.8|154176.8|154311.9|154181.9|154304|154174|33
1650602000000|2022-04-22 04:33:20|154303.7|154173.7|154299.8|154169.8|154343|154178.3|154297.4|154140.9|25
1650602010000|2022-04-22 04:33:30|154300.8|154170.8|154300.5|154170.5|154304.3|154174.3|154293.8|154163.8|28
1650602020000|2022-04-22 04:33:40|154307.1|154177.1|154319.1|154189.1|154323.6|154193.6|154298|154168|27
1650602030000|2022-04-22 04:33:50|154318.7|154188.7|154317|154187|154320.6|154190.6|154304.1|154174.1|22
1650602040000|2022-04-22 04:34:00|154318|154188|154306.3|154176.3|154318|154188|154303.6|154173.6|34
1650602050000|2022-04-22 04:34:10|154307.4|154177.4|154306.5|154176.5|154309.2|154179.2|154304.5|154174.5|22
1650602060000|2022-04-22 04:34:20|154306|154176|154306.3|154176.3|154308.3|154178.3|154304.8|154174.8|20
1650602070000|2022-04-22 04:34:30|154305.9|154175.9|154313.9|154183.9|154314.4|154184.4|154302.5|154172.5|20
1650602080000|2022-04-22 04:34:40|154314.4|154184.4|154304.9|154174.9|154316.7|154186.7|154304.1|154174.1|25
1650602090000|2022-04-22 04:34:50|154306.4|154176.4|154352.3|154141.5|154352.3|154182.5|154305.9|154141.5|27
1650602100000|2022-04-22 04:35:00|154309.3|154179.3|154310.8|154180.8|154348|154183.2|154306.1|154143.9|28
1650602110000|2022-04-22 04:35:10|154312|154182|154308.5|154178.5|154313.4|154183.4|154306.9|154176.9|30
1650602120000|2022-04-22 04:35:20|154309.5|154179.5|154311.1|154181.1|154312.3|154182.3|154308.5|154178.5|21
1650602130000|2022-04-22 04:35:30|154312.2|154182.2|154360.8|154230.8|154366|154236|154310.4|154180.4|28
1650602140000|2022-04-22 04:35:40|154360.7|154230.7|154365.1|154235.1|154366.9|154236.9|154356.1|154226.1|27
1650602150000|2022-04-22 04:35:50|154365.4|154235.4|154360.3|154230.3|154365.4|154235.4|154353.8|154223.8|21
1650602160000|2022-04-22 04:36:00|154359.6|154229.6|154362|154232|154362|154232|154347.9|154217.9|31
1650602170000|2022-04-22 04:36:10|154362.1|154232.1|154364.2|154234.2|154365.6|154235.6|154358.3|154228.3|24
1650602180000|2022-04-22 04:36:20|154364.3|154234.3|154367.4|154237.4|154368.7|154238.7|154364.3|154234.3|17
1650602190000|2022-04-22 04:36:30|154367.2|154237.2|154361.3|154231.3|154367.7|154237.7|154361.3|154231.3|19
1650602200000|2022-04-22 04:36:40|154363.8|154233.8|154355.8|154225.8|154366.2|154236.2|154353.7|154223.7|29
1650602210000|2022-04-22 04:36:50|154359.3|154229.3|154355.7|154225.7|154363.9|154233.9|154355.3|154225.3|28
1650602220000|2022-04-22 04:37:00|154355.8|154225.8|154361.6|154231.6|154362.7|154232.7|154355.8|154225.8|20
1650602230000|2022-04-22 04:37:10|154361.3|154231.3|154370|154240|154370.2|154240.2|154361.2|154231.2|22
1650602240000|2022-04-22 04:37:20|154369.8|154239.8|154364.6|154234.6|154370|154240|154355.2|154225.2|29
1650602250000|2022-04-22 04:37:30|154365|154235|154365.9|154235.9|154370|154240|154364.3|154234.3|28
1650602260000|2022-04-22 04:37:40|154365.4|154235.4|154363|154233|154367|154237|154361.8|154231.8|29
1650602270000|2022-04-22 04:37:50|154362.5|154232.5|154358.8|154228.8|154363|154233|154356.8|154226.8|16
1650602280000|2022-04-22 04:38:00|154361.6|154231.6|154358.2|154228.2|154395.8|154239.8|154356.9|154195.1|29
1650602290000|2022-04-22 04:38:10|154358.4|154228.4|154347.1|154217.1|154361.7|154231.7|154346.5|154216.5|28
1650602300000|2022-04-22 04:38:20|154348.4|154218.4|154360.3|154230.3|154362.1|154232.1|154348.4|154218.4|30
1650602310000|2022-04-22 04:38:30|154360.1|154230.1|154355.4|154225.4|154360.1|154230.1|154351.8|154221.8|29
1650602320000|2022-04-22 04:38:40|154354.6|154224.6|154356|154226|154357.5|154227.5|154354.6|154224.6|28
1650602330000|2022-04-22 04:38:50|154355.8|154225.8|154350.8|154220.8|154361.6|154231.6|154350.8|154220.8|30
1650602340000|2022-04-22 04:39:00|154352.4|154222.4|154364.1|154234.1|154365|154235|154346.4|154216.4|30
1650602350000|2022-04-22 04:39:10|154364.7|154234.7|154362.9|154232.9|154366.1|154236.1|154362|154232|34
1650602360000|2022-04-22 04:39:20|154361.3|154231.3|154357.2|154227.2|154363|154233|154357.2|154227.2|27
1650602370000|2022-04-22 04:39:30|154357.7|154227.7|154366.7|154236.7|154367.5|154237.5|154355.7|154225.7|36
1650602380000|2022-04-22 04:39:40|154365.9|154235.9|154362.2|154232.2|154369.7|154239.7|154360.7|154230.7|29
1650602390000|2022-04-22 04:39:50|154367.8|154237.8|154372.8|154242.8|154372.8|154242.8|154360.5|154230.5|30
1650602400000|2022-04-22 04:40:00|154373.1|154243.1|154362.5|154232.5|154373.1|154243.1|154356.3|154226.3|32
1650602410000|2022-04-22 04:40:10|154362.6|154232.6|154358.6|154228.6|154362.6|154232.6|154356.6|154226.6|29
1650602420000|2022-04-22 04:40:20|154359.1|154229.1|154357.5|154227.5|154361.4|154231.4|154355.6|154225.6|22
1650602430000|2022-04-22 04:40:30|154356.4|154226.4|154357.2|154227.2|154359.8|154229.8|154356.4|154226.4|18
1650602440000|2022-04-22 04:40:40|154356.6|154226.6|154368.3|154238.3|154369.9|154239.9|154356.4|154226.4|21
1650602450000|2022-04-22 04:40:50|154368.7|154238.7|154356.6|154226.6|154368.7|154238.7|154354|154224|25
1650602460000|2022-04-22 04:41:00|154356.5|154226.5|154366.8|154236.8|154370.8|154240.8|154355.4|154225.4|24
1650602470000|2022-04-22 04:41:10|154367.1|154237.1|154417|154287|154417|154287|154366.4|154236.4|27
1650602480000|2022-04-22 04:41:20|154416.2|154286.2|154408.3|154278.3|154423.5|154293.5|154407.8|154277.8|34
1650602490000|2022-04-22 04:41:30|154409.1|154279.1|154415.6|154285.6|154417.7|154287.7|154409.1|154279.1|23
1650602500000|2022-04-22 04:41:40|154412.9|154282.9|154413.4|154283.4|154416.9|154286.9|154411.8|154281.8|24
1650602510000|2022-04-22 04:41:50|154413.7|154283.7|154416.3|154286.3|154419.5|154289.5|154411.7|154281.7|22
1650602520000|2022-04-22 04:42:00|154415.9|154285.9|154410.7|154280.7|154418.1|154288.1|154410.7|154280.7|19
1650602530000|2022-04-22 04:42:10|154411.8|154281.8|154415.3|154285.3|154415.9|154285.9|154411.8|154281.8|12
1650602540000|2022-04-22 04:42:20|154416.8|154286.8|154408.9|154278.9|154422.7|154292.7|154408.9|154278.9|15
1650602550000|2022-04-22 04:42:30|154410.6|154280.6|154437|154307|154446.1|154316.1|154410.6|154280.6|31
1650602560000|2022-04-22 04:42:40|154438.4|154308.4|154438.5|154308.5|154443|154313|154433.2|154303.2|35
1650602570000|2022-04-22 04:42:50|154435.8|154305.8|154434.9|154304.9|154439.7|154309.7|154431.4|154301.4|33
1650602580000|2022-04-22 04:43:00|154434.8|154304.8|154425.5|154295.5|154434.8|154304.8|154418.8|154288.8|32
1650602590000|2022-04-22 04:43:10|154426.3|154296.3|154421.7|154291.7|154426.3|154296.3|154415.8|154285.8|26
1650602600000|2022-04-22 04:43:20|154422.5|154292.5|154404.1|154274.1|154424.9|154294.9|154404.1|154274.1|24
1650602610000|2022-04-22 04:43:30|154405.4|154275.4|154412.6|154282.6|154415.2|154285.2|154405.4|154275.4|36
1650602620000|2022-04-22 04:43:40|154414.8|154284.8|154411.9|154281.9|154420.2|154290.2|154402.9|154272.9|38
1650602630000|2022-04-22 04:43:50|154407|154277|154411.3|154281.3|154416.3|154286.3|154406.2|154276.2|23
1650602640000|2022-04-22 04:44:00|154413.2|154283.2|154405.7|154275.7|154413.2|154283.2|154401.7|154271.7|32
1650602650000|2022-04-22 04:44:10|154406.6|154276.6|154336.2|154206.2|154411.6|154281.6|154336.2|154206.2|29
1650602660000|2022-04-22 04:44:20|154338.4|154208.4|154308.7|154178.7|154344.2|154214.2|154296.2|154166.2|34
1650602670000|2022-04-22 04:44:30|154303.3|154173.3|154294.1|154164.1|154340.6|154177.9|154289.4|154121.6|35
1650602680000|2022-04-22 04:44:40|154302.5|154172.5|154302.4|154172.4|154306.5|154176.5|154299.1|154169.1|26
1650602690000|2022-04-22 04:44:50|154301.7|154171.7|154286.4|154156.4|154348.1|154171.7|154283|154102.6|27
1650602700000|2022-04-22 04:45:00|154287.7|154157.7|154294|154164|154294.2|154164.2|154284|154154|29
1650602710000|2022-04-22 04:45:10|154293.9|154163.9|154294|154164|154301.3|154171.3|154290.3|154160.3|26
1650602720000|2022-04-22 04:45:20|154294.1|154164.1|154286.9|154156.9|154294.1|154164.1|154286.3|154156.3|18
1650602730000|2022-04-22 04:45:30|154282.8|154152.8|154297.9|154167.9|154303.7|154173.7|154282.8|154152.8|25
1650602740000|2022-04-22 04:45:40|154298.7|154168.7|154294.6|154164.6|154301.2|154171.2|154291.6|154161.6|24
1650602750000|2022-04-22 04:45:50|154293|154163|154302.8|154172.8|154305.4|154175.4|154293|154163|25
1650602760000|2022-04-22 04:46:00|154303|154173|154300.3|154170.3|154305.2|154175.2|154293.7|154163.7|24
1650602770000|2022-04-22 04:46:10|154298.4|154168.4|154293|154163|154301|154171|154284.4|154154.4|31
1650602780000|2022-04-22 04:46:20|154296.3|154166.3|154293.4|154163.4|154296.3|154166.3|154280.3|154150.3|28
1650602790000|2022-04-22 04:46:30|154284.7|154154.7|154288.7|154158.7|154290.4|154160.4|154283.9|154153.9|27
1650602800000|2022-04-22 04:46:40|154288.9|154158.9|154292.6|154162.6|154304|154174|154288.2|154158.2|36
1650602810000|2022-04-22 04:46:50|154293|154163|154287.9|154157.9|154296.2|154166.2|154282.3|154152.3|39
1650602820000|2022-04-22 04:47:00|154288.2|154158.2|154291|154161|154291|154161|154287.1|154157.1|20
1650602830000|2022-04-22 04:47:10|154290.1|154160.1|154291.8|154161.8|154300.2|154170.2|154287.7|154157.7|30
1650602840000|2022-04-22 04:47:20|154290|154160|154287.2|154157.2|154294.1|154164.1|154285|154155|31
1650602850000|2022-04-22 04:47:30|154287|154157|154291|154161|154291.7|154161.7|154286.5|154156.5|22
1650602860000|2022-04-22 04:47:40|154291.2|154161.2|154297.5|154167.5|154299.9|154169.9|154289.5|154159.5|29
1650602870000|2022-04-22 04:47:50|154296.1|154166.1|154292.5|154162.5|154296.1|154166.1|154287.6|154157.6|23
1650602880000|2022-04-22 04:48:00|154291.9|154161.9|154290.1|154160.1|154295.4|154165.4|154287.7|154157.7|26
1650602890000|2022-04-22 04:48:10|154290.4|154160.4|154291.4|154161.4|154293|154163|154288.7|154158.7|23
1650602900000|2022-04-22 04:48:20|154291.3|154161.3|154286.7|154156.7|154293.4|154163.4|154284.2|154154.2|29
1650602910000|2022-04-22 04:48:30|154286.4|154156.4|154289.3|154159.3|154300.4|154170.4|154283.7|154153.7|35
1650602920000|2022-04-22 04:48:40|154283.7|154153.7|154293.1|154163.1|154297|154167|154283.7|154153.7|28
1650602930000|2022-04-22 04:48:50|154290.7|154160.7|154301.1|154171.1|154303.2|154173.2|154290.7|154160.7|26
1650602940000|2022-04-22 04:49:00|154300.4|154170.4|154297.7|154167.7|154300.4|154170.4|154294.6|154164.6|24
1650602950000|2022-04-22 04:49:10|154297.8|154167.8|154296.8|154166.8|154357|154172.1|154289.4|154115.7|26
1650602960000|2022-04-22 04:49:20|154298.1|154168.1|154289.4|154159.4|154299|154169|154288.6|154158.6|29
1650602970000|2022-04-22 04:49:30|154290.3|154160.3|154289.3|154159.3|154292|154162|154279|154149|32
1650602980000|2022-04-22 04:49:40|154289.5|154159.5|154290.3|154160.3|154295.2|154165.2|154287.2|154157.2|35
1650602990000|2022-04-22 04:49:50|154290|154160|154293.2|154163.2|154294.6|154164.6|154285.2|154155.2|26
1650603000000|2022-04-22 04:50:00|154290.1|154160.1|154289.9|154159.9|154292.6|154162.6|154283.6|154153.6|20
1650603010000|2022-04-22 04:50:10|154290.5|154160.5|154292|154162|154294|154164|154284.8|154154.8|26
1650603020000|2022-04-22 04:50:20|154292.3|154162.3|154293.1|154163.1|154293.8|154163.8|154282.5|154152.5|35
1650603030000|2022-04-22 04:50:30|154295.6|154165.6|154289.5|154159.5|154295.6|154165.6|154288|154158|24
1650603040000|2022-04-22 04:50:40|154289.9|154159.9|154293.7|154163.7|154293.7|154163.7|154289.9|154159.9|22
1650603050000|2022-04-22 04:50:50|154295.3|154165.3|154292.5|154162.5|154296|154166|154290.3|154160.3|22
1650603060000|2022-04-22 04:51:00|154293.4|154163.4|154297.5|154167.5|154299.1|154169.1|154293.4|154163.4|18
1650603070000|2022-04-22 04:51:10|154297.3|154167.3|154294.6|154164.6|154306.5|154176.5|154293.9|154163.9|33
1650603080000|2022-04-22 04:51:20|154294.4|154164.4|154291.7|154161.7|154298.1|154168.1|154290.7|154160.7|26
1650603090000|2022-04-22 04:51:30|154292.5|154162.5|154294.2|154164.2|154294.4|154164.4|154291.6|154161.6|24
1650603100000|2022-04-22 04:51:40|154294.1|154164.1|154293.8|154163.8|154294.5|154164.5|154292.5|154162.5|17
1650603110000|2022-04-22 04:51:50|154293.5|154163.5|154294|154164|154294.6|154164.6|154290.7|154160.7|12
1650603120000|2022-04-22 04:52:00|154294.3|154164.3|154293.5|154163.5|154341.9|154166.8|154285.3|154123.6|32
1650603130000|2022-04-22 04:52:10|154293.4|154163.4|154293|154163|154294.8|154164.8|154291.1|154161.1|26
1650603140000|2022-04-22 04:52:20|154291.4|154161.4|154289.4|154159.4|154293|154163|154286.8|154156.8|24
1650603150000|2022-04-22 04:52:30|154289.5|154159.5|154291.6|154161.6|154293.6|154163.6|154289.2|154159.2|29
1650603160000|2022-04-22 04:52:40|154291.8|154161.8|154287.4|154157.4|154292.2|154162.2|154283.8|154153.8|27
1650603170000|2022-04-22 04:52:50|154287.5|154157.5|154289.8|154159.8|154290.5|154160.5|154286.6|154156.6|32
1650603180000|2022-04-22 04:53:00|154289.6|154159.6|154288.4|154158.4|154291.3|154161.3|154285.9|154155.9|33
1650603190000|2022-04-22 04:53:10|154288.2|154158.2|154290.4|154160.4|154293.4|154163.4|154281.9|154151.9|32
1650603200000|2022-04-22 04:53:20|154289.9|154159.9|154293.9|154163.9|154294.2|154164.2|154288.4|154158.4|28
1650603210000|2022-04-22 04:53:30|154293.8|154163.8|154291.3|154161.3|154293.8|154163.8|154288.2|154158.2|17
1650603220000|2022-04-22 04:53:40|154290.4|154160.4|154288.8|154158.8|154298.5|154168.5|154284.4|154154.4|29
1650603230000|2022-04-22 04:53:50|154288.7|154158.7|154294.4|154164.4|154296.2|154166.2|154288.4|154158.4|30
1650603240000|2022-04-22 04:54:00|154293.9|154163.9|154295.4|154165.4|154295.4|154165.4|154293.5|154163.5|27
1650603250000|2022-04-22 04:54:10|154295.6|154165.6|154297.5|154167.5|154348|154171.5|154290.6|154108.6|29
1650603260000|2022-04-22 04:54:20|154295.3|154165.3|154292.2|154162.2|154295.3|154165.3|154291.7|154161.7|20
1650603270000|2022-04-22 04:54:30|154292|154162|154289.1|154159.1|154292.2|154162.2|154288.8|154158.8|13
1650603280000|2022-04-22 04:54:40|154289|154159|154291|154161|154291|154161|154289|154159|16
1650603290000|2022-04-22 04:54:50|154291.4|154161.4|154291.4|154161.4|154292.9|154162.9|154285.4|154155.4|13
1650603300000|2022-04-22 04:55:00|154290.7|154160.7|154292.9|154162.9|154297.5|154167.5|154287.3|154157.3|27
1650603310000|2022-04-22 04:55:10|154295.1|154165.1|154290.6|154160.6|154295.9|154165.9|154282|154152|28
1650603320000|2022-04-22 04:55:20|154290.9|154160.9|154283.4|154153.4|154290.9|154160.9|154277.5|154147.5|31
1650603330000|2022-04-22 04:55:30|154286.7|154156.7|154287.8|154157.8|154289.5|154159.5|154281|154151|25
1650603340000|2022-04-22 04:55:40|154288.1|154158.1|154292.1|154162.1|154294.6|154164.6|154287.2|154157.2|28
1650603350000|2022-04-22 04:55:50|154291.6|154161.6|154284.1|154154.1|154292.8|154162.8|154280.2|154150.2|26
1650603360000|2022-04-22 04:56:00|154284.6|154154.6|154293.1|154163.1|154295.2|154165.2|154273|154143|23
1650603370000|2022-04-22 04:56:10|154296.6|154166.6|154299.6|154169.6|154302.8|154172.8|154292.8|154162.8|28
1650603380000|2022-04-22 04:56:20|154299|154169|154297.4|154167.4|154300.3|154170.3|154296.5|154166.5|22
1650603390000|2022-04-22 04:56:30|154297.8|154167.8|154299.8|154169.8|154306.9|154176.9|154293.1|154163.1|26
1650603400000|2022-04-22 04:56:40|154306.3|154176.3|154299.7|154169.7|154306.3|154176.3|154297.8|154167.8|29
1650603410000|2022-04-22 04:56:50|154299.8|154169.8|154302.9|154172.9|154304.3|154174.3|154296.2|154166.2|31
1650603420000|2022-04-22 04:57:00|154303.2|154173.2|154299.9|154169.9|154303.2|154173.2|154295.6|154165.6|17
1650603430000|2022-04-22 04:57:10|154303.6|154173.6|154297|154167|154304.8|154174.8|154296.4|154166.4|18
1650603440000|2022-04-22 04:57:20|154298.8|154168.8|154296.2|154166.2|154299.9|154169.9|154290.7|154160.7|18
1650603450000|2022-04-22 04:57:30|154298.5|154168.5|154301.8|154171.8|154301.8|154171.8|154293.4|154163.4|19
1650603460000|2022-04-22 04:57:40|154301.3|154171.3|154297|154167|154301.8|154171.8|154295.1|154165.1|16
1650603470000|2022-04-22 04:57:50|154300.7|154170.7|154305.2|154175.2|154306.8|154176.8|154293.7|154163.7|20
1650603480000|2022-04-22 04:58:00|154307.2|154177.2|154307.5|154177.5|154308.5|154178.5|154304.6|154174.6|20
1650603490000|2022-04-22 04:58:10|154304.9|154174.9|154296.1|154166.1|154304.9|154174.9|154286.5|154156.5|29
1650603500000|2022-04-22 04:58:20|154296.5|154166.5|154298.3|154168.3|154299.3|154169.3|154293|154163|25
1650603510000|2022-04-22 04:58:30|154296.7|154166.7|154297.8|154167.8|154298.7|154168.7|154293.5|154163.5|27
1650603520000|2022-04-22 04:58:40|154297.7|154167.7|154295.9|154165.9|154299.8|154169.8|154295.7|154165.7|17
1650603530000|2022-04-22 04:58:50|154295.6|154165.6|154299.5|154169.5|154299.5|154169.5|154293.1|154163.1|22
1650603540000|2022-04-22 04:59:00|154300.6|154170.6|154295.1|154165.1|154303.5|154173.5|154292.1|154162.1|24
1650603550000|2022-04-22 04:59:10|154296.2|154166.2|154300.2|154170.2|154301.2|154171.2|154294.6|154164.6|24
1650603560000|2022-04-22 04:59:20|154299|154169|154302.6|154172.6|154308.8|154178.8|154282|154152|33
1650603570000|2022-04-22 04:59:30|154302.9|154172.9|154299.1|154169.1|154302.9|154172.9|154295|154165|30
1650603580000|2022-04-22 04:59:40|154300.3|154170.3|154300|154170|154303.3|154173.3|154298.5|154168.5|22
1650603590000|2022-04-22 04:59:50|154301.6|154171.6|154301.6|154171.6|154302|154172|154298|154168|19
1650603600000|2022-04-22 05:00:00|154300|154170|154291.7|154161.7|154300|154170|154286.5|154156.5|34
1650603610000|2022-04-22 05:00:10|154290.4|154160.4|154291.7|154161.7|154295.7|154165.7|154278.3|154148.3|21
1650603620000|2022-04-22 05:00:20|154288.7|154158.7|154287.8|154157.8|154295|154165|154281.2|154151.2|24
1650603630000|2022-04-22 05:00:30|154293.5|154163.5|154299.9|154169.9|154300.1|154170.1|154291.7|154161.7|22
1650603640000|2022-04-22 05:00:40|154298|154168|154295.4|154165.4|154298|154168|154292.7|154162.7|17
1650603650000|2022-04-22 05:00:50|154293.5|154163.5|154306|154176|154307.1|154177.1|154293.1|154163.1|26
1650603660000|2022-04-22 05:01:00|154305.1|154175.1|154300|154170|154307.4|154177.4|154295.6|154165.6|31
1650603670000|2022-04-22 05:01:10|154299.1|154169.1|154304.7|154174.7|154305.5|154175.5|154298.6|154168.6|17
1650603680000|2022-04-22 05:01:20|154303.4|154173.4|154298.1|154168.1|154303.4|154173.4|154292.1|154162.1|22
1650603690000|2022-04-22 05:01:30|154298.5|154168.5|154289.5|154159.5|154298.7|154168.7|154289.5|154159.5|22
1650603700000|2022-04-22 05:01:40|154291.1|154161.1|154232|154142|154295.5|154165.5|154229.7|154118.2|28
1650603710000|2022-04-22 05:01:50|154228.1|154138.1|154230.2|154100.2|154236.1|154146.1|154227.3|154100.2|24
1650603720000|2022-04-22 05:02:00|154204.9|154074.9|154160|154030|154204.9|154074.9|154156.3|154026.3|36
1650603730000|2022-04-22 05:02:10|154161.1|154031.1|154153.4|154023.4|154161.7|154031.7|154150.8|154020.8|28
1650603740000|2022-04-22 05:02:20|154158.4|154028.4|154157.2|154027.2|154162.6|154032.6|154156.7|154026.7|22
1650603750000|2022-04-22 05:02:30|154155.6|154025.6|154132.9|154002.9|154158.9|154028.9|154128.7|153998.7|33
1650603760000|2022-04-22 05:02:40|154129.1|153999.1|154132.8|154002.8|154134.2|154004.2|154126.7|153996.7|26
1650603770000|2022-04-22 05:02:50|154132.5|154002.5|154126.3|153996.3|154132.5|154002.5|154121.4|153991.4|24
1650603780000|2022-04-22 05:03:00|154126.5|153996.5|154098.7|153968.7|154131.3|154001.3|154093.4|153963.4|34
1650603790000|2022-04-22 05:03:10|154099.6|153969.6|154096.4|153966.4|154101.7|153971.7|154095.3|153965.3|36
1650603800000|2022-04-22 05:03:20|154096.1|153966.1|154101.9|153971.9|154104.3|153974.3|154096.1|153966.1|29
1650603810000|2022-04-22 05:03:30|154101.7|153971.7|154103.5|153973.5|154103.5|153973.5|154098.1|153968.1|24
1650603820000|2022-04-22 05:03:40|154104.6|153974.6|154101.8|153971.8|154106.3|153976.3|154093.4|153963.4|23
1650603830000|2022-04-22 05:03:50|154101.5|153971.5|154102.3|153972.3|154114.2|153984.2|154100.9|153970.9|31
1650603840000|2022-04-22 05:04:00|154103|153973|154094.1|153964.1|154105.5|153975.5|154094|153964|30
1650603850000|2022-04-22 05:04:10|154102.7|153972.7|154105.8|153975.8|154106.1|153976.1|154099.4|153969.4|24
1650603860000|2022-04-22 05:04:20|154103|153973|154101.4|153971.4|154108.6|153978.6|154101.4|153971.4|18
1650603870000|2022-04-22 05:04:30|154101.1|153971.1|154080.1|153990.1|154103|153991.2|154071.1|153967.4|24
1650603880000|2022-04-22 05:04:40|154080.3|153990.3|154082.8|153992.8|154093.7|154003.7|154080.2|153990.2|36
1650603890000|2022-04-22 05:04:50|154081.6|153991.6|154089.3|153999.3|154090.1|154000.1|154080|153990|26
1650603900000|2022-04-22 05:05:00|154090.3|154000.3|154082.3|153992.3|154090.3|154000.3|154082.3|153992.3|24
1650603910000|2022-04-22 05:05:10|154082.4|153992.4|154084.8|153994.8|154086.5|153996.5|154080.1|153990.1|35
1650603920000|2022-04-22 05:05:20|154085.4|153995.4|154085.8|153995.8|154089.3|153999.3|154082.6|153992.6|29
1650603930000|2022-04-22 05:05:30|154087.6|153997.6|154089.4|153999.4|154089.5|153999.5|154086.4|153996.4|13
1650603940000|2022-04-22 05:05:40|154089.2|153999.2|154106.5|153976.5|154108.1|153999.3|154088|153972.1|15
1650603950000|2022-04-22 05:05:50|154106.8|153976.8|154103.6|153973.6|154116.8|153986.8|154103.6|153973.6|17
1650603960000|2022-04-22 05:06:00|154103.5|153973.5|154085.3|153995.3|154108.7|154000|154080.9|153969|30
1650603970000|2022-04-22 05:06:10|154087|153997|154116.7|153986.7|154116.7|154002.5|154085.8|153980.4|22
1650603980000|2022-04-22 05:06:20|154117.8|153987.8|154113.9|153983.9|154117.8|153987.8|154113.9|153983.9|14
1650603990000|2022-04-22 05:06:30|154111.6|153981.6|154115.9|153985.9|154118.6|153988.6|154111.6|153981.6|23
1650604000000|2022-04-22 05:06:40|154115.7|153985.7|154115.3|153985.3|154117.8|153987.8|154115.3|153985.3|6
1650604010000|2022-04-22 05:06:50|154115.7|153985.7|154104.6|153974.6|154115.7|153985.7|154102.1|153972.1|22
1650604020000|2022-04-22 05:07:00|154103.4|153973.4|154101.4|153971.4|154110.4|153980.4|154101.4|153971.4|34
1650604030000|2022-04-22 05:07:10|154104.8|153974.8|154106.6|153976.6|154110.7|153980.7|154104.8|153974.8|27
1650604040000|2022-04-22 05:07:20|154107.6|153977.6|154118|153988|154119.4|153989.4|154107.4|153977.4|24
1650604050000|2022-04-22 05:07:30|154119.5|153989.5|154122.5|153992.5|154123.4|153993.4|154118.6|153988.6|14
1650604060000|2022-04-22 05:07:40|154122.3|153992.3|154118.5|153988.5|154122.9|153992.9|154117.8|153987.8|14
1650604070000|2022-04-22 05:07:50|154118.8|153988.8|154083.6|153993.6|154118.9|153993.6|154081.5|153975|20
1650604080000|2022-04-22 05:08:00|154104.8|153974.8|154110.3|153980.3|154111.4|153981.4|154103.2|153973.2|30
1650604090000|2022-04-22 05:08:10|154110.9|153980.9|154107.1|153977.1|154111.4|153981.4|154106.6|153976.6|17
1650604100000|2022-04-22 05:08:20|154106.8|153976.8|154087.5|153997.5|154118.1|154001.2|154086.1|153976.8|25
1650604110000|2022-04-22 05:08:30|154086.6|153996.6|154088.8|153998.8|154091.2|154001.2|154086.6|153996.6|29
1650604120000|2022-04-22 05:08:40|154090.1|154000.1|154090.1|154000.1|154092.7|154002.7|154087.6|153997.6|21
1650604130000|2022-04-22 05:08:50|154089.9|153999.9|154088|153998|154090.3|154000.3|154087.4|153997.4|23
1650604140000|2022-04-22 05:09:00|154087.6|153997.6|154085.1|153995.1|154088.5|153998.5|154083.4|153993.4|25
1650604150000|2022-04-22 05:09:10|154084.8|153994.8|154092|154002|154092|154002|154083.1|153993.1|30
1650604160000|2022-04-22 05:09:20|154091.7|154001.7|154092|154002|154095.4|154005.4|154091|154001|20
1650604170000|2022-04-22 05:09:30|154091.3|154001.3|154090.1|154000.1|154094.1|154004.1|154089.5|153999.5|19
1650604180000|2022-04-22 05:09:40|154107.2|153977.2|154108.4|153978.4|154115.2|153985.2|154105.7|153975.7|36
1650604190000|2022-04-22 05:09:50|154108.6|153978.6|154106.7|153976.7|154110.1|153980.1|154106.1|153976.1|26
1650604200000|2022-04-22 05:10:00|154107.1|153977.1|154106.4|153976.4|154107.5|153977.5|154103.7|153973.7|28
1650604210000|2022-04-22 05:10:10|154086.9|153996.9|154085|153995|154086.9|153996.9|154084.1|153994.1|29
1650604220000|2022-04-22 05:10:20|154086.3|153996.3|154089.4|153999.4|154092.2|154002.2|154085.5|153995.5|25
1650604230000|2022-04-22 05:10:30|154089|153999|154087.5|153997.5|154090.1|154000.1|154085.4|153995.4|29
1650604240000|2022-04-22 05:10:40|154086.2|153996.2|154085|153995|154089.1|153999.1|154080.8|153990.8|33
1650604250000|2022-04-22 05:10:50|154084.8|153994.8|154089.3|153999.3|154091|154001|154084.8|153994.8|29
1650604260000|2022-04-22 05:11:00|154090.2|154000.2|154089|153999|154090.2|154000.2|154087.1|153997.1|27
1650604270000|2022-04-22 05:11:10|154089.6|153999.6|154101|153971|154115.9|154000.2|154082.4|153971|24
1650604280000|2022-04-22 05:11:20|154102.3|153972.3|154087|153997|154108.2|154000.5|154085.8|153970.7|22
1650604290000|2022-04-22 05:11:30|154088.7|153998.7|154092.2|154002.2|154094.3|154004.3|154084.7|153994.7|20
1650604300000|2022-04-22 05:11:40|154094|154004|154104.8|153974.8|154104.8|154004|154080.9|153970.8|29
1650604310000|2022-04-22 05:11:50|154105|153975|154108.4|153978.4|154109|153979|154101.4|153971.4|17
1650604320000|2022-04-22 05:12:00|154107.9|153977.9|154112.3|153982.3|154115.5|153985.5|154106.6|153976.6|32
1650604330000|2022-04-22 05:12:10|154113|153983|154107.6|153977.6|154113|153983|154104.7|153974.7|25
1650604340000|2022-04-22 05:12:20|154106.5|153976.5|154108.1|153978.1|154109.1|153979.1|154104.6|153974.6|19
1650604350000|2022-04-22 05:12:30|154108.6|153978.6|154111|153981|154115.1|153985.1|154105.8|153975.8|23
1650604360000|2022-04-22 05:12:40|154111.2|153981.2|154117.1|153987.1|154120.8|153990.8|154109.4|153979.4|24
1650604370000|2022-04-22 05:12:50|154122|153992|154118.7|153988.7|154122|154012.4|154095.9|153987.5|29
1650604380000|2022-04-22 05:13:00|154121.2|153991.2|154118.4|153988.4|154123.3|153993.3|154114.8|153984.8|26
1650604390000|2022-04-22 05:13:10|154117.4|153987.4|154120.2|153990.2|154123.7|153993.7|154117.2|153987.2|28
1650604400000|2022-04-22 05:13:20|154118.2|153988.2|154128.6|153998.6|154128.6|153998.6|154116.2|153986.2|33
1650604410000|2022-04-22 05:13:30|154127.3|153997.3|154124.7|153994.7|154127.4|153997.4|154121.3|153991.3|34
1650604420000|2022-04-22 05:13:40|154120.9|153990.9|154120.7|153990.7|154123.8|153993.8|154115.7|153985.7|32
1650604430000|2022-04-22 05:13:50|154123.3|153993.3|154116.3|153986.3|154123.3|153993.3|154116.3|153986.3|26
1650604440000|2022-04-22 05:14:00|154121.7|153991.7|154122|153992|154123.8|153993.8|154119.9|153989.9|28
1650604450000|2022-04-22 05:14:10|154122.5|153992.5|154123.4|153993.4|154124.7|153994.7|154120.9|153990.9|24
1650604460000|2022-04-22 05:14:20|154123.5|153993.5|154122.3|153992.3|154123.8|153993.8|154122.3|153992.3|13
1650604470000|2022-04-22 05:14:30|154122|153992|154096.3|154006.3|154127.3|154012.5|154096.3|153987|18
1650604480000|2022-04-22 05:14:40|154118.9|153988.9|154127|153997|154128.9|153998.9|154114.8|153984.8|30
1650604490000|2022-04-22 05:14:50|154126.4|153996.4|154129.4|153999.4|154130.3|154000.3|154123.3|153993.3|31
1650604500000|2022-04-22 05:15:00|154125.9|153995.9|154118.1|153988.1|154126.5|153996.5|154115.7|153985.7|26
1650604510000|2022-04-22 05:15:10|154118.3|153988.3|154116.7|153986.7|154118.8|153988.8|154116.5|153986.5|23
1650604520000|2022-04-22 05:15:20|154116.6|153986.6|154119.6|153989.6|154119.6|153989.6|154114.6|153984.6|25
1650604530000|2022-04-22 05:15:30|154119.5|153989.5|154123.2|153993.2|154125|153995|154118.4|153988.4|33
1650604540000|2022-04-22 05:15:40|154123.3|153993.3|154118.7|153988.7|154123.4|153993.4|154113.1|153983.1|28
1650604550000|2022-04-22 05:15:50|154118.1|153988.1|154121.8|153991.8|154121.8|153991.8|154118.1|153988.1|19
1650604560000|2022-04-22 05:16:00|154121.1|153991.1|154116|153986|154121.4|154010.1|154097.5|153985.2|26
1650604570000|2022-04-22 05:16:10|154116.1|153986.1|154101.3|154011.3|154122.2|154011.3|154095.5|153985.7|23
1650604580000|2022-04-22 05:16:20|154098.3|154008.3|154121.1|153991.1|154121.1|154010.9|154098|153988.1|21
1650604590000|2022-04-22 05:16:30|154120.5|153990.5|154118.6|153988.6|154123.2|153993.2|154118.6|153988.6|19
1650604600000|2022-04-22 05:16:40|154118.2|153988.2|154119.2|153989.2|154121|153991|154116.1|153986.1|27
1650604610000|2022-04-22 05:16:50|154119.1|153989.1|154097.9|154007.9|154122.9|154007.9|154095.5|153983.8|28
1650604620000|2022-04-22 05:17:00|154097.6|154007.6|154101.9|154011.9|154101.9|154011.9|154097.2|154007.2|29
1650604630000|2022-04-22 05:17:10|154101.8|154011.8|154094.5|154004.5|154101.8|154011.8|154091.6|154001.6|29
1650604640000|2022-04-22 05:17:20|154096.3|154006.3|154116.1|153986.1|154116.9|154007.9|154096.3|153984|20
1650604650000|2022-04-22 05:17:30|154117|153987|154116.8|153986.8|154119.3|153989.3|154116.6|153986.6|21
1650604660000|2022-04-22 05:17:40|154117.8|153987.8|154119.6|153989.6|154119.6|153989.6|154113.9|153983.9|20
1650604670000|2022-04-22 05:17:50|154118.7|153988.7|154117.4|153987.4|154121.1|153991.1|154117.4|153987.4|18
1650604680000|2022-04-22 05:18:00|154118.3|153988.3|154118.3|153988.3|154118.9|153988.9|154112.2|153982.2|24
1650604690000|2022-04-22 05:18:10|154119.4|153989.4|154118.6|153988.6|154120.8|153990.8|154118.3|153988.3|19
1650604700000|2022-04-22 05:18:20|154119.9|153989.9|154097.8|154007.8|154119.9|154008.5|154094.6|153981|27
1650604710000|2022-04-22 05:18:30|154100.2|154010.2|154120.7|153990.7|154121.2|154010.7|154094.1|153986.6|24
1650604720000|2022-04-22 05:18:40|154126|153996|154120.1|153990.1|154126|153996|154113.7|153983.7|26
1650604730000|2022-04-22 05:18:50|154118.6|153988.6|154128.6|153998.6|154128.6|153998.6|154118.2|153988.2|29
1650604740000|2022-04-22 05:19:00|154128.2|153998.2|154126.7|153996.7|154132|154002|154125.1|153995.1|35
1650604750000|2022-04-22 05:19:10|154127.1|153997.1|154127.9|153997.9|154129.1|153999.1|154126|153996|26
1650604760000|2022-04-22 05:19:20|154128.1|153998.1|154130.1|154000.1|154130.8|154000.8|154127.2|153997.2|12
1650604770000|2022-04-22 05:19:30|154129.7|153999.7|154121.8|153991.8|154129.7|153999.7|154114.8|153984.8|28
1650604780000|2022-04-22 05:19:40|154123.4|153993.4|154121.5|153991.5|154126.1|153996.1|154119.3|153989.3|30
1650604790000|2022-04-22 05:19:50|154122.8|153992.8|154116.3|153986.3|154126.2|153996.2|154115.7|153985.7|34
1650604800000|2022-04-22 05:20:00|154116.7|153986.7|154123.1|153993.1|154123.1|153993.1|154111.3|153981.3|23
1650604810000|2022-04-22 05:20:10|154120.5|153990.5|154124.1|153994.1|154132.1|154002.1|154119.1|153989.1|36
1650604820000|2022-04-22 05:20:20|154126.9|153996.9|154125.3|153995.3|154127.2|153997.2|154122.4|153992.4|24
1650604830000|2022-04-22 05:20:30|154125.1|153995.1|154127.3|153997.3|154128.5|153998.5|154124.1|153994.1|26
1650604840000|2022-04-22 05:20:40|154127.5|153997.5|154118.6|153988.6|154129.6|153999.6|154111.7|153981.7|27
1650604850000|2022-04-22 05:20:50|154121.9|153991.9|154123.6|153993.6|154126.1|153996.1|154117.6|153987.6|21
1650604860000|2022-04-22 05:21:00|154123.7|153993.7|154123.4|153993.4|154125|153995|154121.5|153991.5|14
1650604870000|2022-04-22 05:21:10|154123.3|153993.3|154126.1|153996.1|154126.1|153996.1|154113.3|153983.3|35
1650604880000|2022-04-22 05:21:20|154124.7|153994.7|154129.9|153999.9|154132.1|154002.1|154120.8|153990.8|28
1650604890000|2022-04-22 05:21:30|154129.8|153999.8|154128.3|153998.3|154132.7|154002.7|154127.6|153997.6|29
1650604900000|2022-04-22 05:21:40|154127.3|153997.3|154130.5|154000.5|154130.5|154000.5|154126.8|153996.8|23
1650604910000|2022-04-22 05:21:50|154127.4|153997.4|154124.8|153994.8|154127.8|153997.8|154115.8|153985.8|22
1650604920000|2022-04-22 05:22:00|154121.8|153991.8|154130.1|154000.1|154130.9|154000.9|154121.8|153991.8|28
1650604930000|2022-04-22 05:22:10|154130|154000|154109.9|153979.9|154130|154000|154100.4|153970.4|28
1650604940000|2022-04-22 05:22:20|154110.1|153980.1|154072.6|153982.6|154111.8|153985.8|154068.1|153959.8|35
1650604950000|2022-04-22 05:22:30|154068.3|153978.3|154072|153982|154072.2|153982.2|154068.2|153978.2|29
1650604960000|2022-04-22 05:22:40|154071.7|153981.7|154070|153980|154075.2|153985.2|154069.7|153979.7|17
1650604970000|2022-04-22 05:22:50|154071.5|153981.5|154065.2|153975.2|154074|153984|154065.2|153975.2|28
1650604980000|2022-04-22 05:23:00|154066.2|153976.2|154070.2|153980.2|154071.6|153981.6|154066|153976|29
1650604990000|2022-04-22 05:23:10|154069.8|153979.8|154106.9|154016.9|154115.4|154025.4|154068.6|153978.6|33
1650605000000|2022-04-22 05:23:20|154110|154020|154113.1|154023.1|154113.4|154023.4|154107.1|154017.1|29
1650605010000|2022-04-22 05:23:30|154113.5|154023.5|154112.5|154022.5|154137.5|154025.9|154110.3|153998.6|34
1650605020000|2022-04-22 05:23:40|154113.1|154023.1|154110.6|154020.6|154113.8|154023.8|154106|154016|31
1650605030000|2022-04-22 05:23:50|154109.6|154019.6|154110.7|154020.7|154111.1|154021.1|154107.4|154017.4|28
1650605040000|2022-04-22 05:24:00|154110.9|154020.9|154134|154004|154134.6|154024.5|154107.9|154001.1|27
1650605050000|2022-04-22 05:24:10|154135.1|154005.1|154108.9|153978.9|154135.1|154005.1|154108|153978|35
1650605060000|2022-04-22 05:24:20|154108.7|153978.7|154113.9|153983.9|154114.3|153984.3|154107.8|153977.8|30
1650605070000|2022-04-22 05:24:30|154112.8|153982.8|154113.1|153983.1|154117.7|153987.7|154108.2|153978.2|23
1650605080000|2022-04-22 05:24:40|154111.6|153981.6|154112.5|153982.5|154114.3|153984.3|154109.2|153979.2|25
1650605090000|2022-04-22 05:24:50|154112.1|153982.1|154116.3|153986.3|154117.1|153987.1|154109.1|153979.1|23
1650605100000|2022-04-22 05:25:00|154116.9|153986.9|154138|154008|154143.4|154013.4|154115|153985|34
1650605110000|2022-04-22 05:25:10|154138.6|154008.6|154138.2|154008.2|154140|154010|154131.4|154001.4|34
1650605120000|2022-04-22 05:25:20|154138.7|154008.7|154093.4|154003.4|154138.7|154009.1|154085.9|153989.8|28
1650605130000|2022-04-22 05:25:30|154093|154003|154097.5|154007.5|154099.9|154009.9|154092.7|154002.7|20
1650605140000|2022-04-22 05:25:40|154097.4|154007.4|154094.5|154004.5|154097.4|154007.4|154093|154003|23
1650605150000|2022-04-22 05:25:50|154094.7|154004.7|154094.8|154004.8|154116.8|154007.4|154083.7|153969.3|31
1650605160000|2022-04-22 05:26:00|154096.6|154006.6|154092.4|154002.4|154097.6|154007.6|154089.9|153999.9|27
1650605170000|2022-04-22 05:26:10|154092.1|154002.1|154093.4|154003.4|154096.7|154006.7|154091.5|154001.5|25
1650605180000|2022-04-22 05:26:20|154092.5|154002.5|154093.3|154003.3|154097.7|154007.7|154089.5|153999.5|25
1650605190000|2022-04-22 05:26:30|154088.4|153998.4|154083.4|153993.4|154088.4|153998.4|154079.1|153989.1|32
1650605200000|2022-04-22 05:26:40|154112.9|153982.9|154117.3|153987.3|154118.8|153988.8|154108.8|153978.8|31
1650605210000|2022-04-22 05:26:50|154117.7|153987.7|154116.7|153986.7|154118.6|153988.6|154110.3|153980.3|34
1650605220000|2022-04-22 05:27:00|154117|153987|154119.3|153989.3|154122.8|153992.8|154116|153986|32
1650605230000|2022-04-22 05:27:10|154119.7|153989.7|154115.1|153985.1|154123|153993|154114.4|153984.4|32
1650605240000|2022-04-22 05:27:20|154114.5|153984.5|154116.7|153986.7|154118.8|153988.8|154113.5|153983.5|17
1650605250000|2022-04-22 05:27:30|154115.8|153985.8|154115|153985|154119.8|153989.8|154107|153977|35
1650605260000|2022-04-22 05:27:40|154115.1|153985.1|154106.4|153976.4|154115.1|153985.1|154106.4|153976.4|26
1650605270000|2022-04-22 05:27:50|154106.1|153976.1|154065.7|153975.7|154111.9|153983.4|154063.7|153972.7|35
1650605280000|2022-04-22 05:28:00|154065.9|153975.9|154064|153974|154066.9|153976.9|154062.7|153972.7|37
1650605290000|2022-04-22 05:28:10|154064.2|153974.2|154063.2|153973.2|154067.6|153977.6|154062|153972|31
1650605300000|2022-04-22 05:28:20|154062.4|153972.4|154063.3|153973.3|154064.8|153974.8|154060.5|153970.5|27
1650605310000|2022-04-22 05:28:30|154065.2|153975.2|154062.4|153972.4|154065.8|153975.8|154059.5|153969.5|23
1650605320000|2022-04-22 05:28:40|154061|153971|154063.8|153973.8|154064.1|153974.1|154060|153970|12
1650605330000|2022-04-22 05:28:50|154063.7|153973.7|154065.9|153975.9|154067.7|153977.7|154063.5|153973.5|23
1650605340000|2022-04-22 05:29:00|154063|153973|154072.6|153982.6|154072.6|153982.6|154063|153973|24
1650605350000|2022-04-22 05:29:10|154073.4|153983.4|154067.4|153977.4|154073.4|153983.4|154062.3|153972.3|18
1650605360000|2022-04-22 05:29:20|154067.6|153977.6|154066.5|153976.5|154069.4|153979.4|154064.8|153974.8|20
1650605370000|2022-04-22 05:29:30|154067.7|153977.7|154068.3|153978.3|154070.9|153980.9|154064.5|153974.5|27
1650605380000|2022-04-22 05:29:40|154067.6|153977.6|154066.9|153976.9|154069.4|153979.4|154066.9|153976.9|18
1650605390000|2022-04-22 05:29:50|154067.6|153977.6|154065.6|153975.6|154069.6|153979.6|154063.5|153973.5|27
1650605400000|2022-04-22 05:30:00|154065.1|153975.1|154057.9|153967.9|154072.2|153982.2|154057.9|153967.9|30
1650605410000|2022-04-22 05:30:10|154061.2|153971.2|154068.5|153978.5|154072|153982|154057|153967|27
1650605420000|2022-04-22 05:30:20|154069.1|153979.1|154068.1|153978.1|154072.9|153982.9|154064.1|153974.1|24
1650605430000|2022-04-22 05:30:30|154067.3|153977.3|154068.3|153978.3|154069.2|153979.2|154066.2|153976.2|17
1650605440000|2022-04-22 05:30:40|154068.4|153978.4|154061.5|153971.5|154068.6|153978.6|154061.5|153971.5|28
1650605450000|2022-04-22 05:30:50|154065.9|153975.9|154068.3|153978.3|154068.3|153978.3|154061.1|153971.1|22
1650605460000|2022-04-22 05:31:00|154068.9|153978.9|154223.1|154093.1|154231.7|154101.7|154068.4|153978.4|35
1650605470000|2022-04-22 05:31:10|154223.6|154093.6|154214|154084|154223.7|154093.7|154211.7|154081.7|30
1650605480000|2022-04-22 05:31:20|154214.2|154084.2|154212.5|154082.5|154220.9|154090.9|154212.2|154082.2|32
1650605490000|2022-04-22 05:31:30|154213.4|154083.4|154207.4|154077.4|154215.3|154102.5|154188.9|154077.4|36
1650605500000|2022-04-22 05:31:40|154211.7|154081.7|154209.8|154079.8|154213.2|154083.2|154203.8|154073.8|32
1650605510000|2022-04-22 05:31:50|154212.2|154082.2|154188.9|154058.9|154219.8|154089.8|154188.9|154058.9|17
1650605520000|2022-04-22 05:32:00|154189.2|154059.2|154195.2|154065.2|154196.1|154066.1|154183.3|154053.3|32
1650605530000|2022-04-22 05:32:10|154195.9|154065.9|154202.6|154072.6|154215.7|154085.7|154189.1|154059.1|37
1650605540000|2022-04-22 05:32:20|154209.5|154079.5|154208.4|154078.4|154211.8|154081.8|154203.2|154073.2|34
1650605550000|2022-04-22 05:32:30|154208.9|154078.9|154211|154081|154212.9|154082.9|154206.9|154076.9|31
1650605560000|2022-04-22 05:32:40|154213|154083|154201|154111|154217.7|154111|154191.6|154079.6|31
1650605570000|2022-04-22 05:32:50|154197.1|154107.1|154212.9|154082.9|154226.8|154108|154197.1|154076.2|32
1650605580000|2022-04-22 05:33:00|154211.6|154081.6|154217.4|154087.4|154221.1|154107.1|154197.1|154078.8|32
1650605590000|2022-04-22 05:33:10|154216.5|154086.5|154215.4|154085.4|154221.4|154091.4|154211.6|154081.6|26
1650605600000|2022-04-22 05:33:20|154214.6|154084.6|154212.5|154082.5|154217.8|154113.4|154193.6|154081|26
1650605610000|2022-04-22 05:33:30|154217.5|154087.5|154190.4|154100.4|154218.2|154106.3|154188.6|154084.1|26
1650605620000|2022-04-22 05:33:40|154190.9|154100.9|154212.7|154082.7|154214.8|154101.2|154190.9|154076.3|23
1650605630000|2022-04-22 05:33:50|154212.8|154082.8|154212.1|154082.1|154214.1|154084.1|154209.9|154079.9|22
1650605640000|2022-04-22 05:34:00|154211.8|154081.8|154187.4|154097.4|154211.8|154103|154183.1|154079.3|23
1650605650000|2022-04-22 05:34:10|154187.6|154097.6|154201.6|154111.6|154201.6|154111.6|154182.3|154092.3|25
1650605660000|2022-04-22 05:34:20|154200.5|154110.5|154190.9|154100.9|154216.8|154110.7|154190.9|154080.7|29
1650605670000|2022-04-22 05:34:30|154191.4|154101.4|154194|154104|154194.3|154104.3|154186.6|154096.6|24
1650605680000|2022-04-22 05:34:40|154194.4|154104.4|154216.4|154086.4|154216.4|154106.2|154188|154074.8|27
1650605690000|2022-04-22 05:34:50|154215.9|154085.9|154212.7|154082.7|154215.9|154103.9|154189.5|154076.3|28
1650605700000|2022-04-22 05:35:00|154214.1|154084.1|154187.8|154097.8|154214.1|154105.4|154183.1|154081.3|32
1650605710000|2022-04-22 05:35:10|154187.2|154097.2|154192.2|154102.2|154196.9|154106.9|154187.2|154097.2|33
1650605720000|2022-04-22 05:35:20|154196.3|154106.3|154196.2|154106.2|154196.5|154106.5|154190.5|154100.5|25
1650605730000|2022-04-22 05:35:30|154195.2|154105.2|154214|154084|154217.1|154106.3|154194.2|154076.8|29
1650605740000|2022-04-22 05:35:40|154212.7|154082.7|154186.4|154096.4|154216.8|154107.9|154185|154081.1|30
1650605750000|2022-04-22 05:35:50|154191.5|154101.5|154185.6|154095.6|154192.8|154102.8|154180.1|154090.1|30
1650605760000|2022-04-22 05:36:00|154189.4|154099.4|154193.8|154103.8|154210.5|154104.9|154186.2|154077.4|28
1650605770000|2022-04-22 05:36:10|154191.4|154101.4|154183.4|154093.4|154210.2|154102.9|154175.4|154071.6|39
1650605780000|2022-04-22 05:36:20|154185.4|154095.4|154206|154076|154206|154097.7|154167.3|154076|36
1650605790000|2022-04-22 05:36:30|154201.8|154071.8|154166.3|154036.3|154203.7|154087.6|154164.5|154034.5|38
1650605800000|2022-04-22 05:36:40|154169.2|154039.2|154171.8|154041.8|154172|154042|154166.9|154036.9|33
1650605810000|2022-04-22 05:36:50|154167.1|154037.1|154165|154035|154171.6|154041.6|154165|154035|25
1650605820000|2022-04-22 05:37:00|154164.5|154034.5|154153.5|154063.5|154171|154064.6|154143.4|154034.1|26
1650605830000|2022-04-22 05:37:10|154148|154058|154182.5|154052.5|154185.8|154068.5|154148|154032.9|34
1650605840000|2022-04-22 05:37:20|154183.4|154053.4|154188.7|154058.7|154191.9|154081.8|154168.7|154053.4|34
1650605850000|2022-04-22 05:37:30|154189.8|154059.8|154181.1|154051.1|154192.6|154062.6|154176|154046|36
1650605860000|2022-04-22 05:37:40|154182.9|154052.9|154164|154074|154188.9|154075.2|154163.9|154050.6|32
1650605870000|2022-04-22 05:37:50|154164.3|154074.3|154162.4|154072.4|154168.6|154078.6|154162.4|154072.4|27
1650605880000|2022-04-22 05:38:00|154162.9|154072.9|154188.6|154058.6|154189.3|154076.2|154156.3|154052.2|29
1650605890000|2022-04-22 05:38:10|154187.9|154057.9|154163.5|154073.5|154196.3|154079.5|154161.5|154049.7|31
1650605900000|2022-04-22 05:38:20|154162.8|154072.8|154167.3|154077.3|154167.4|154077.4|154162.3|154072.3|24
1650605910000|2022-04-22 05:38:30|154166.3|154076.3|154167|154077|154167.7|154077.7|154162.7|154072.7|17
1650605920000|2022-04-22 05:38:40|154166|154076|154189.7|154059.7|154189.7|154080.8|154166|154056.9|19
1650605930000|2022-04-22 05:38:50|154189.3|154059.3|154177.8|154047.8|154189.3|154085.4|154163.2|154038.3|25
1650605940000|2022-04-22 05:39:00|154176.7|154046.7|154171.1|154041.1|154176.7|154046.7|154171.1|154041.1|21
1650605950000|2022-04-22 05:39:10|154170.4|154040.4|154088.5|153958.5|154173.4|154043.4|154080.1|153950.1|32
1650605960000|2022-04-22 05:39:20|154088.2|153958.2|154084|153954|154092.4|153962.4|154083|153953|25
1650605970000|2022-04-22 05:39:30|154083.8|153953.8|154089.3|153959.3|154090|153960|154083.7|153953.7|26
1650605980000|2022-04-22 05:39:40|154092.1|153962.1|154088.1|153958.1|154095|153965|154080.2|153950.2|24
1650605990000|2022-04-22 05:39:50|154086.7|153956.7|154079.4|153949.4|154090.4|153960.4|154078.9|153948.9|23
1650606000000|2022-04-22 05:40:00|154080|153950|154077.5|153947.5|154082.3|153952.3|154077|153947|29
1650606010000|2022-04-22 05:40:10|154077.3|153947.3|154078.3|153948.3|154081.1|153951.1|154077.1|153947.1|25
1650606020000|2022-04-22 05:40:20|154078.8|153948.8|154081.5|153951.5|154094.7|153964.7|154070.8|153940.8|29
1650606030000|2022-04-22 05:40:30|154079.6|153949.6|154071|153941|154089.1|153967.5|154055.8|153939.3|37
1650606040000|2022-04-22 05:40:40|154071.7|153941.7|154070.1|153940.1|154071.7|153941.7|154068.3|153938.3|16
1650606050000|2022-04-22 05:40:50|154070.6|153940.6|154072.5|153942.5|154073.4|153943.4|154064.6|153934.6|22
1650606060000|2022-04-22 05:41:00|154071.4|153941.4|154071.5|153941.5|154074.7|153944.7|154067.3|153937.3|29
1650606070000|2022-04-22 05:41:10|154069.4|153939.4|154063|153933|154072.1|153942.1|154062.7|153932.7|31
1650606080000|2022-04-22 05:41:20|154062.8|153932.8|154069.2|153939.2|154071.5|153941.5|154062.3|153932.3|28
1650606090000|2022-04-22 05:41:30|154069.3|153939.3|154064|153934|154071.8|153941.8|154062.7|153932.7|19
1650606100000|2022-04-22 05:41:40|154061.4|153931.4|154065.9|153935.9|154067.6|153937.6|154061.4|153931.4|29
1650606110000|2022-04-22 05:41:50|154070.3|153940.3|154069.7|153939.7|154071.7|153941.7|154066.7|153936.7|27
1650606120000|2022-04-22 05:42:00|154070.7|153940.7|154081|153951|154082.2|153952.2|154068.9|153938.9|25
1650606130000|2022-04-22 05:42:10|154086.7|153956.7|154077.8|153947.8|154088.5|153958.5|154072.5|153942.5|26
1650606140000|2022-04-22 05:42:20|154076.5|153946.5|154072.6|153942.6|154077.6|153947.6|154071.6|153941.6|23
1650606150000|2022-04-22 05:42:30|154074|153944|154067.3|153937.3|154076.8|153946.8|154067.3|153937.3|25
1650606160000|2022-04-22 05:42:40|154071.9|153941.9|154047.1|153957.1|154071.9|153961.5|154045.8|153938.7|29
1650606170000|2022-04-22 05:42:50|154046.4|153956.4|154064.8|153934.8|154070|153959.6|154042.6|153934.2|25
1650606180000|2022-04-22 05:43:00|154065.7|153935.7|154050|153960|154065.7|153962.4|154042|153935.7|21
1650606190000|2022-04-22 05:43:10|154046.2|153956.2|154053.2|153963.2|154054.1|153964.1|154046.2|153956.2|15
1650606200000|2022-04-22 05:43:20|154051.5|153961.5|154076.7|153946.7|154083.2|153966.4|154049.1|153946.7|26
1650606210000|2022-04-22 05:43:30|154076.5|153946.5|154075.5|153945.5|154086.6|153956.6|154067.8|153937.8|32
1650606220000|2022-04-22 05:43:40|154078.5|153948.5|154078.5|153948.5|154086.2|153956.2|154074.3|153944.3|26
1650606230000|2022-04-22 05:43:50|154076.3|153946.3|154111.1|153981.1|154137.2|154007.2|154076.3|153946.3|32
1650606240000|2022-04-22 05:44:00|154110.6|153980.6|154104.7|153974.7|154112.1|153982.1|154104.7|153974.7|24
1650606250000|2022-04-22 05:44:10|154102.1|153972.1|154097.4|153967.4|154110.1|153980.1|154092.4|153962.4|26
1650606260000|2022-04-22 05:44:20|154097.8|153967.8|154079.2|153949.2|154099.5|153969.5|154074.8|153944.8|26
1650606270000|2022-04-22 05:44:30|154082.1|153952.1|154095.1|153965.1|154099.1|153969.1|154080.8|153950.8|18
1650606280000|2022-04-22 05:44:40|154097.8|153967.8|154097.2|153967.2|154099.4|153969.4|154095.4|153965.4|12
1650606290000|2022-04-22 05:44:50|154095.3|153965.3|154089.6|153959.6|154104.8|153974.8|154089.6|153959.6|18
1650606300000|2022-04-22 05:45:00|154098.9|153968.9|154091.5|153961.5|154099.4|153969.4|154088|153958|25
1650606310000|2022-04-22 05:45:10|154091|153961|154091.6|153961.6|154093|153963|154088.1|153958.1|21
1650606320000|2022-04-22 05:45:20|154092.4|153962.4|154094.3|153964.3|154101.5|153971.5|154087.6|153957.6|22
1650606330000|2022-04-22 05:45:30|154094.8|153964.8|154079.6|153949.6|154095.9|153965.9|154078.1|153948.1|34
1650606340000|2022-04-22 05:45:40|154080.8|153950.8|154081.4|153951.4|154088.1|153958.1|154080.8|153950.8|31
1650606350000|2022-04-22 05:45:50|154081.5|153951.5|154096.8|153966.8|154096.8|153966.8|154079.9|153949.9|31
1650606360000|2022-04-22 05:46:00|154095.9|153965.9|154090.7|153960.7|154097.6|153967.6|154088.8|153958.8|26
1650606370000|2022-04-22 05:46:10|154090.5|153960.5|154092.6|153962.6|154094.2|153964.2|154090.5|153960.5|31
1650606380000|2022-04-22 05:46:20|154093.6|153963.6|154102.5|153972.5|154107.8|153977.8|154090.4|153960.4|35
1650606390000|2022-04-22 05:46:30|154113.4|153983.4|154102.9|153972.9|154113.4|153983.4|154098.3|153968.3|33
1650606400000|2022-04-22 05:46:40|154102.6|153972.6|154103.7|153973.7|154105.2|153975.2|154098.5|153968.5|25
1650606410000|2022-04-22 05:46:50|154103.2|153973.2|154107.3|153977.3|154108.4|153978.4|154099.8|153969.8|27
1650606420000|2022-04-22 05:47:00|154102.4|153972.4|154096.9|153966.9|154107.2|153977.2|154095.1|153965.1|36
1650606430000|2022-04-22 05:47:10|154096.3|153966.3|154098.6|153968.6|154101.1|153971.1|154093.1|153963.1|25
1650606440000|2022-04-22 05:47:20|154099.8|153969.8|154060.6|153930.6|154099.9|153969.9|154060.6|153930.6|30
1650606450000|2022-04-22 05:47:30|154064.3|153934.3|154059.9|153929.9|154066.2|153936.2|154056.7|153926.7|31
1650606460000|2022-04-22 05:47:40|154058.2|153928.2|154062.4|153932.4|154063.2|153933.2|154058.2|153928.2|29
1650606470000|2022-04-22 05:47:50|154062.6|153932.6|154063.7|153933.7|154064.3|153934.3|154060.4|153930.4|24
1650606480000|2022-04-22 05:48:00|154064.2|153934.2|154069.1|153939.1|154071.1|153941.1|154061.9|153931.9|26
1650606490000|2022-04-22 05:48:10|154068.6|153938.6|154058.9|153928.9|154069.1|153939.1|154058.9|153928.9|23
1650606500000|2022-04-22 05:48:20|154059.7|153929.7|154063.8|153933.8|154064.6|153934.6|154058.5|153928.5|24
1650606510000|2022-04-22 05:48:30|154063.7|153933.7|154061.7|153931.7|154070.1|153940.1|154055.5|153925.5|25
1650606520000|2022-04-22 05:48:40|154066.6|153936.6|154063.7|153933.7|154066.6|153936.6|154060.5|153930.5|15
1650606530000|2022-04-22 05:48:50|154062.8|153932.8|154064.8|153934.8|154066.6|153936.6|154062.8|153932.8|33
1650606540000|2022-04-22 05:49:00|154064.9|153934.9|154066.2|153936.2|154069|153939|154063.8|153933.8|23
1650606550000|2022-04-22 05:49:10|154065.9|153935.9|154066.6|153936.6|154068.1|153938.1|154064.3|153934.3|23
1650606560000|2022-04-22 05:49:20|154067.6|153937.6|154085.6|153955.6|154085.6|153955.6|154057.5|153927.5|25
1650606570000|2022-04-22 05:49:30|154082.3|153952.3|154076.2|153946.2|154083.5|153953.5|154072.5|153942.5|37
1650606580000|2022-04-22 05:49:40|154076.5|153946.5|154069.4|153939.4|154077.9|153947.9|154069.3|153939.3|29
1650606590000|2022-04-22 05:49:50|154068.1|153938.1|154062.7|153932.7|154068.5|153938.5|154058.1|153928.1|39
1650606600000|2022-04-22 05:50:00|154062.6|153932.6|154061.1|153931.1|154069.2|153939.2|154059|153929|38
1650606610000|2022-04-22 05:50:10|154060.3|153930.3|154061.6|153931.6|154062.8|153932.8|154056.8|153926.8|34
1650606620000|2022-04-22 05:50:20|154060.6|153930.6|154058.5|153928.5|154064.4|153934.4|154055.8|153925.8|19
1650606630000|2022-04-22 05:50:30|154057.6|153927.6|154061.5|153931.5|154063.4|153933.4|154056.5|153926.5|24
1650606640000|2022-04-22 05:50:40|154061.6|153931.6|154133.6|154003.6|154133.6|154003.6|154058|153928|27
1650606650000|2022-04-22 05:50:50|154132.7|154002.7|154127.1|153997.1|154132.7|154002.7|154113.1|153983.1|39
1650606660000|2022-04-22 05:51:00|154125|153995|154120.9|153990.9|154128.3|153998.3|154119.6|153989.6|36
1650606670000|2022-04-22 05:51:10|154118.2|153988.2|154121.5|153991.5|154125.7|153995.7|154117.6|153987.6|27
1650606680000|2022-04-22 05:51:20|154120.7|153990.7|154122.1|153992.1|154125.2|153995.2|154119.2|153989.2|33
1650606690000|2022-04-22 05:51:30|154125.8|153995.8|154121|153991|154126.2|153996.2|154118.4|153988.4|25
1650606700000|2022-04-22 05:51:40|154121.3|153991.3|154122.3|153992.3|154125.2|153995.2|154121.2|153991.2|28
1650606710000|2022-04-22 05:51:50|154120.6|153990.6|154121.3|153991.3|154123.1|153993.1|154119|153989|28
1650606720000|2022-04-22 05:52:00|154121.1|153991.1|154122.6|153992.6|154130.2|154000.2|154121.1|153991.1|29
1650606730000|2022-04-22 05:52:10|154122.7|153992.7|154122.4|153992.4|154125.7|153995.7|154121.5|153991.5|24
1650606740000|2022-04-22 05:52:20|154121.8|153991.8|154121.9|153991.9|154125.4|153995.4|154121|153991|25
1650606750000|2022-04-22 05:52:30|154122.9|153992.9|154114.1|153984.1|154128|153998|154114.1|153984.1|31
1650606760000|2022-04-22 05:52:40|154116.4|153986.4|154114.9|153984.9|154127.7|153997.7|154114.9|153984.9|30
1650606770000|2022-04-22 05:52:50|154119.1|153989.1|154120.7|153990.7|154123.9|153993.9|154116.5|153986.5|34
1650606780000|2022-04-22 05:53:00|154118.1|153988.1|154120|153990|154124.1|153994.1|154115.5|153985.5|33
1650606790000|2022-04-22 05:53:10|154118.8|153988.8|154120.5|153990.5|154122.3|153992.3|154116.8|153986.8|33
1650606800000|2022-04-22 05:53:20|154123.4|153993.4|154128.6|153998.6|154131.6|154001.6|154119.9|153989.9|28
1650606810000|2022-04-22 05:53:30|154124.1|153994.1|154125.3|153995.3|154127.9|153997.9|154122.5|153992.5|28
1650606820000|2022-04-22 05:53:40|154125|153995|154124.8|153994.8|154125.8|153995.8|154122.5|153992.5|25
1650606830000|2022-04-22 05:53:50|154126.8|153996.8|154116.7|153986.7|154126.9|153996.9|154114.5|153984.5|34
1650606840000|2022-04-22 05:54:00|154117.6|153987.6|154141.3|154011.3|154153.5|154023.5|154117.6|153987.6|36
1650606850000|2022-04-22 05:54:10|154139.5|154009.5|154141|154011|154146|154016|154136.1|154006.1|33
1650606860000|2022-04-22 05:54:20|154141.1|154011.1|154141|154011|154141.7|154011.7|154139.1|154009.1|24
1650606870000|2022-04-22 05:54:30|154140.9|154010.9|154139.8|154009.8|154145.8|154015.8|154139.2|154009.2|19
1650606880000|2022-04-22 05:54:40|154140|154010|154144.2|154014.2|154146.8|154016.8|154137.9|154007.9|18
1650606890000|2022-04-22 05:54:50|154146|154016|154137.8|154007.8|154146|154016|154137.2|154007.2|21
1650606900000|2022-04-22 05:55:00|154141.1|154011.1|154137.5|154007.5|154145.8|154015.8|154137.5|154007.5|28
1650606910000|2022-04-22 05:55:10|154138.5|154008.5|154142.2|154012.2|154144.7|154014.7|154138.5|154008.5|19
1650606920000|2022-04-22 05:55:20|154142.5|154012.5|154144.5|154014.5|154144.9|154014.9|154138.9|154008.9|22
1650606930000|2022-04-22 05:55:30|154138.2|154008.2|154149.3|154019.3|154149.3|154019.3|154129.1|153999.1|30
1650606940000|2022-04-22 05:55:40|154138.2|154008.2|154113|153983|154151.2|154021.2|154113|153983|27
1650606950000|2022-04-22 05:55:50|154113.8|153983.8|154134|154004|154138.4|154008.4|154113.8|153983.8|34
1650606960000|2022-04-22 05:56:00|154136.2|154006.2|154140.6|154010.6|154146.1|154016.1|154128.8|153998.8|34
1650606970000|2022-04-22 05:56:10|154143.4|154013.4|154143.3|154013.3|154145.9|154015.9|154135.3|154005.3|33
1650606980000|2022-04-22 05:56:20|154148.6|154018.6|154134|154004|154148.6|154018.6|154134|154004|26
1650606990000|2022-04-22 05:56:30|154137.4|154007.4|154136.1|154006.1|154138.3|154008.3|154133.2|154003.2|24
1650607000000|2022-04-22 05:56:40|154135.8|154005.8|154140.3|154010.3|154147.1|154017.1|154123.5|153993.5|26
1650607010000|2022-04-22 05:56:50|154132.5|154002.5|154137.3|154007.3|154146.8|154016.8|154132|154002|32
1650607020000|2022-04-22 05:57:00|154136.4|154006.4|154142|154012|154143|154013|154136.4|154006.4|29
1650607030000|2022-04-22 05:57:10|154142.7|154012.7|154136.2|154006.2|154145.9|154015.9|154136.2|154006.2|25
1650607040000|2022-04-22 05:57:20|154136.7|154006.7|154139.3|154009.3|154140.9|154010.9|154134.9|154004.9|30
1650607050000|2022-04-22 05:57:30|154137.7|154007.7|154136.9|154006.9|154137.7|154007.7|154132.9|154002.9|24
1650607060000|2022-04-22 05:57:40|154137.1|154007.1|154206|154076|154206|154076|154135.9|154005.9|27
1650607070000|2022-04-22 05:57:50|154210.5|154080.5|154223.1|154093.1|154229.6|154099.6|154210.5|154080.5|36
1650607080000|2022-04-22 05:58:00|154220.9|154090.9|154217.9|154087.9|154226.6|154096.6|154217.9|154087.9|26
1650607090000|2022-04-22 05:58:10|154219.1|154089.1|154205.4|154075.4|154219.1|154089.1|154204.2|154074.2|34
1650607100000|2022-04-22 05:58:20|154204.1|154074.1|154213.6|154083.6|154215.1|154085.1|154204.1|154074.1|35
1650607110000|2022-04-22 05:58:30|154210.6|154080.6|154219.1|154089.1|154221.8|154091.8|154210|154080|33
1650607120000|2022-04-22 05:58:40|154218.6|154088.6|154225.5|154095.5|154225.9|154095.9|154216.1|154086.1|28
1650607130000|2022-04-22 05:58:50|154227.6|154097.6|154277.1|154147.1|154277.1|154147.1|154227.6|154097.6|38
1650607140000|2022-04-22 05:59:00|154269.3|154139.3|154268.1|154138.1|154272.8|154142.8|154262.3|154132.3|28
1650607150000|2022-04-22 05:59:10|154268.5|154138.5|154266.8|154136.8|154268.7|154138.7|154262.4|154132.4|20
1650607160000|2022-04-22 05:59:20|154264.7|154134.7|154276.6|154146.6|154277.5|154147.5|154263.8|154133.8|25
1650607170000|2022-04-22 05:59:30|154273.9|154143.9|154273.8|154143.8|154275.2|154145.2|154269.4|154139.4|19
1650607180000|2022-04-22 05:59:40|154273.7|154143.7|154267.7|154137.7|154274|154144|154267.7|154137.7|18
1650607190000|2022-04-22 05:59:50|154266.7|154136.7|154260.5|154130.5|154268.5|154138.5|154257.1|154127.1|19
1650607200000|2022-04-22 06:00:00|154267.6|154137.6|154409.2|154279.2|154412.5|154282.5|154267.6|154137.6|39
1650607210000|2022-04-22 06:00:10|154414.9|154284.9|154404.3|154274.3|154421.1|154291.1|154395.6|154265.6|37
1650607220000|2022-04-22 06:00:20|154401.9|154271.9|154400.1|154270.1|154414.9|154284.9|154396|154266|36
1650607230000|2022-04-22 06:00:30|154405.6|154275.6|154400.6|154270.6|154409.4|154279.4|154396.6|154266.6|35
1650607240000|2022-04-22 06:00:40|154398.5|154268.5|154396.4|154266.4|154400.6|154270.6|154395|154265|29
1650607250000|2022-04-22 06:00:50|154396.9|154266.9|154394.6|154264.6|154400.9|154270.9|154394.4|154264.4|31
1650607260000|2022-04-22 06:01:00|154396.2|154266.2|154405.7|154275.7|154406.7|154276.7|154396.2|154266.2|37
1650607270000|2022-04-22 06:01:10|154404|154274|154395|154265|154406.4|154276.4|154393.9|154263.9|35
1650607280000|2022-04-22 06:01:20|154394|154264|154386.3|154256.3|154394.5|154264.5|154385.5|154255.5|34
1650607290000|2022-04-22 06:01:30|154387.7|154257.7|154396.3|154266.3|154397.1|154267.1|154387.6|154257.6|29
1650607300000|2022-04-22 06:01:40|154396.1|154266.1|154374.7|154244.7|154397.6|154267.6|154367.8|154237.8|33
1650607310000|2022-04-22 06:01:50|154376.7|154246.7|154386.9|154256.9|154386.9|154256.9|154373.4|154243.4|33
1650607320000|2022-04-22 06:02:00|154386.8|154256.8|154360|154230|154386.8|154256.8|154360|154230|33
1650607330000|2022-04-22 06:02:10|154359|154229|154360.8|154230.8|154364.3|154234.3|154356.9|154226.9|34
1650607340000|2022-04-22 06:02:20|154361.2|154231.2|154368.3|154238.3|154391|154261|154361.2|154231.2|39
1650607350000|2022-04-22 06:02:30|154370.3|154240.3|154373.2|154243.2|154374.2|154244.2|154369.6|154239.6|29
1650607360000|2022-04-22 06:02:40|154373.4|154243.4|154371.7|154241.7|154375.3|154245.3|154370.5|154240.5|28
1650607370000|2022-04-22 06:02:50|154371.8|154241.8|154337|154207|154371.8|154241.8|154330.5|154200.5|37
1650607380000|2022-04-22 06:03:00|154336.1|154206.1|154323.4|154193.4|154336.1|154206.1|154320.1|154190.1|35
1650607390000|2022-04-22 06:03:10|154320.8|154190.8|154310.3|154180.3|154324.8|154194.8|154310.3|154180.3|33
1650607400000|2022-04-22 06:03:20|154303.7|154173.7|154277.6|154147.6|154310.4|154180.4|154272.8|154142.8|29
1650607410000|2022-04-22 06:03:30|154278.8|154148.8|154270.8|154140.8|154278.9|154148.9|154255.1|154125.1|33
1650607420000|2022-04-22 06:03:40|154272.1|154142.1|154271.8|154141.8|154274.7|154144.7|154266.8|154136.8|31
1650607430000|2022-04-22 06:03:50|154272.5|154142.5|154270.7|154140.7|154272.5|154142.5|154269.1|154139.1|23
1650607440000|2022-04-22 06:04:00|154270.5|154140.5|154261.5|154131.5|154276.6|154146.6|154258|154128|35
1650607450000|2022-04-22 06:04:10|154260.2|154130.2|154259.3|154129.3|154264.8|154134.8|154255.7|154125.7|33
1650607460000|2022-04-22 06:04:20|154258.3|154128.3|154259.1|154129.1|154261.8|154131.8|154257.1|154127.1|28
1650607470000|2022-04-22 06:04:30|154259|154129|154258.9|154128.9|154260.6|154130.6|154257.3|154127.3|20
1650607480000|2022-04-22 06:04:40|154259.1|154129.1|154267.4|154137.4|154278.5|154148.5|154254.8|154124.8|35
1650607490000|2022-04-22 06:04:50|154269.5|154139.5|154266.4|154136.4|154276.1|154146.1|154266.4|154136.4|32
1650607500000|2022-04-22 06:05:00|154267|154137|154264|154134|154268.9|154138.9|154264|154134|21
1650607510000|2022-04-22 06:05:10|154264.3|154134.3|154262.6|154132.6|154264.9|154134.9|154255.6|154125.6|23
1650607520000|2022-04-22 06:05:20|154260.3|154130.3|154259.8|154129.8|154261.5|154131.5|154254.3|154124.3|23
1650607530000|2022-04-22 06:05:30|154261.4|154131.4|154246.5|154116.5|154262|154150.1|154234.2|154116.5|31
1650607540000|2022-04-22 06:05:40|154245.3|154115.3|154249.3|154119.3|154254.9|154124.9|154244.2|154114.2|23
1650607550000|2022-04-22 06:05:50|154248.5|154118.5|154265.5|154135.5|154266.7|154136.7|154248.5|154118.5|27
1650607560000|2022-04-22 06:06:00|154273.1|154143.1|154276.5|154146.5|154292.8|154162.8|154272.2|154142.2|32
1650607570000|2022-04-22 06:06:10|154276.6|154146.6|154285.8|154155.8|154293.6|154163.6|154272.6|154142.6|32
1650607580000|2022-04-22 06:06:20|154280.1|154150.1|154278.7|154148.7|154280.1|154150.1|154272.2|154142.2|33
1650607590000|2022-04-22 06:06:30|154278.1|154148.1|154278.2|154148.2|154281.5|154151.5|154277.1|154147.1|26
1650607600000|2022-04-22 06:06:40|154279.2|154149.2|154268.9|154138.9|154281.2|154151.2|154268.9|154138.9|35
1650607610000|2022-04-22 06:06:50|154270.8|154140.8|154282.4|154152.4|154288.8|154158.8|154270|154140|37
1650607620000|2022-04-22 06:07:00|154285.7|154155.7|154270.1|154140.1|154300.4|154170.4|154270.1|154140.1|32
1650607630000|2022-04-22 06:07:10|154270.7|154140.7|154277.8|154147.8|154283.6|154153.6|154270.7|154140.7|31
1650607640000|2022-04-22 06:07:20|154280.2|154150.2|154279.7|154149.7|154282.3|154152.3|154270.4|154140.4|32
1650607650000|2022-04-22 06:07:30|154279.6|154149.6|154289.6|154159.6|154293.7|154163.7|154272.1|154142.1|34
1650607660000|2022-04-22 06:07:40|154289.3|154159.3|154286.9|154156.9|154293|154163|154286.8|154156.8|36
1650607670000|2022-04-22 06:07:50|154286.4|154156.4|154269.5|154139.5|154289.5|154159.5|154266.7|154136.7|36
1650607680000|2022-04-22 06:08:00|154268.5|154138.5|154272.4|154142.4|154276.4|154146.4|154266.4|154136.4|33
1650607690000|2022-04-22 06:08:10|154273.5|154143.5|154281.1|154151.1|154281.1|154151.1|154270.5|154140.5|36
1650607700000|2022-04-22 06:08:20|154282.2|154152.2|154275.5|154145.5|154283.3|154153.3|154274.8|154144.8|26
1650607710000|2022-04-22 06:08:30|154276.5|154146.5|154275|154145|154277.8|154147.8|154274.5|154144.5|30
1650607720000|2022-04-22 06:08:40|154274.4|154144.4|154286.5|154156.5|154287.9|154157.9|154274.4|154144.4|35
1650607730000|2022-04-22 06:08:50|154285.9|154155.9|154291.7|154161.7|154296.9|154166.9|154281.4|154151.4|30
1650607740000|2022-04-22 06:09:00|154294.1|154164.1|154272.1|154182.1|154295.6|154185.9|154268.6|154161.9|29
1650607750000|2022-04-22 06:09:10|154270.8|154180.8|154293.6|154203.6|154295.3|154205.3|154264.5|154174.5|24
1650607760000|2022-04-22 06:09:20|154290.2|154200.2|154392.7|154302.7|154392.7|154302.7|154280|154190|18
1650607770000|2022-04-22 06:09:30|154408.9|154278.9|154396.5|154266.5|154436.9|154322|154391|154266.5|38
1650607780000|2022-04-22 06:09:40|154397.1|154267.1|154255.5|154165.5|154397.6|154267.6|154255.5|154165.5|33
1650607790000|2022-04-22 06:09:50|154255.9|154165.9|154306.2|154176.2|154306.2|154199.1|154193|154085.9|34
1650607800000|2022-04-22 06:10:00|154304|154174|154243.2|154153.2|154305.7|154175.7|154239|154149|30
1650607810000|2022-04-22 06:10:10|154244|154154|154264.4|154134.4|154265|154154.7|154242.7|154130.9|20
1650607820000|2022-04-22 06:10:20|154263.1|154133.1|154265.7|154135.7|154266.1|154136.1|154261.2|154131.2|21
1650607830000|2022-04-22 06:10:30|154265.3|154135.3|154261.9|154131.9|154266.4|154136.4|154261|154131|16
1650607840000|2022-04-22 06:10:40|154263.3|154133.3|154263.3|154133.3|154266.8|154136.8|154262.8|154132.8|14
1650607850000|2022-04-22 06:10:50|154262.3|154132.3|154242.2|154112.2|154262.9|154132.9|154235|154105|30
1650607860000|2022-04-22 06:11:00|154243.1|154113.1|154234.8|154104.8|154243.1|154113.1|154230.4|154100.4|37
1650607870000|2022-04-22 06:11:10|154235.1|154105.1|154236.6|154106.6|154239.2|154109.2|154233.5|154103.5|32
1650607880000|2022-04-22 06:11:20|154235.5|154105.5|154319.4|154189.4|154335.5|154205.5|154183.7|154065.6|27
1650607890000|2022-04-22 06:11:30|154318.7|154188.7|154309.2|154179.2|154327.8|154197.8|154305.4|154175.4|22
1650607900000|2022-04-22 06:11:40|154309.7|154179.7|154277.6|154147.6|154315.3|154185.3|154251.8|154140.6|26
1650607910000|2022-04-22 06:11:50|154278.7|154148.7|154263.4|154173.4|154284.2|154173.4|154257.8|154145.9|23
1650607920000|2022-04-22 06:12:00|154260.2|154170.2|154259.2|154169.2|154268.6|154178.6|154254.1|154164.1|26
1650607930000|2022-04-22 06:12:10|154264.4|154174.4|154319.1|154189.1|154321.4|154219.3|154260.5|154140.5|30
1650607940000|2022-04-22 06:12:20|154318.3|154188.3|154325|154195|154327.4|154197.4|154317.3|154187.3|23
1650607950000|2022-04-22 06:12:30|154330.1|154200.1|154325.7|154195.7|154331.5|154201.5|154325|154195|22
1650607960000|2022-04-22 06:12:40|154325.2|154195.2|154318.6|154188.6|154326.1|154196.1|154318.6|154188.6|11
1650607970000|2022-04-22 06:12:50|154317.6|154187.6|154327.9|154197.9|154328.7|154198.7|154317.6|154187.6|14
1650607980000|2022-04-22 06:13:00|154331.1|154201.1|154265.1|154175.1|154331.1|154201.1|154261.8|154171.8|26
1650607990000|2022-04-22 06:13:10|154264.7|154174.7|154266.8|154176.8|154267.6|154177.6|154261.4|154171.4|28
1650608000000|2022-04-22 06:13:20|154264.5|154174.5|154274.1|154184.1|154284|154187.2|154245.1|154141.4|27
1650608010000|2022-04-22 06:13:30|154273.8|154183.8|154282.9|154192.9|154282.9|154192.9|154267.9|154177.9|22
1650608020000|2022-04-22 06:13:40|154281.2|154191.2|154273.4|154183.4|154281.2|154191.2|154270|154180|23
1650608030000|2022-04-22 06:13:50|154272.7|154182.7|154260|154170|154282.5|154190.2|154258.5|154136.5|33
1650608040000|2022-04-22 06:14:00|154262|154172|154272.3|154182.3|154288.5|154184.4|154260.6|154140.4|34
1650608050000|2022-04-22 06:14:10|154273.8|154183.8|154275.4|154185.4|154275.8|154185.8|154270.1|154180.1|17
1650608060000|2022-04-22 06:14:20|154274.6|154184.6|154272.9|154182.9|154274.6|154184.6|154271.2|154181.2|15
1650608070000|2022-04-22 06:14:30|154272.4|154182.4|154275.2|154185.2|154277.3|154187.3|154264.3|154174.3|19
1650608080000|2022-04-22 06:14:40|154274.2|154184.2|154292.5|154162.5|154294.9|154191.2|154271.1|154149.7|19
1650608090000|2022-04-22 06:14:50|154287.3|154157.3|154276.4|154186.4|154287.3|154192.7|154270.2|154157.3|28
1650608100000|2022-04-22 06:15:00|154278.2|154188.2|154323.6|154233.6|154338.9|154234.3|154274.2|154184.2|26
1650608110000|2022-04-22 06:15:10|154328.2|154238.2|154329.5|154239.5|154330.2|154240.2|154322.3|154232.3|18
1650608120000|2022-04-22 06:15:20|154328.9|154238.9|154327.7|154237.7|154330.3|154240.3|154324.1|154234.1|19
1650608130000|2022-04-22 06:15:30|154326.8|154236.8|154336.2|154246.2|154336.2|154246.2|154319.7|154229.7|18
1650608140000|2022-04-22 06:15:40|154333.1|154243.1|154333.7|154243.7|154337.9|154247.9|154321.1|154231.1|26
1650608150000|2022-04-22 06:15:50|154333.5|154243.5|154434.4|154304.4|154445.5|154355.5|154327.9|154237.9|36
1650608160000|2022-04-22 06:16:00|154445.1|154315.1|154445.9|154315.9|154456.6|154326.6|154402.8|154284.3|38
1650608170000|2022-04-22 06:16:10|154419|154329|154406.9|154316.9|154445.8|154330.9|154403.1|154309.3|36
1650608180000|2022-04-22 06:16:20|154407.6|154317.6|154436.8|154306.8|154450|154337.3|154406.4|154306.8|36
1650608190000|2022-04-22 06:16:30|154439.8|154309.8|154418.8|154328.8|154440.8|154334.4|154418.1|154309.5|30
1650608200000|2022-04-22 06:16:40|154423.8|154333.8|154426.9|154336.9|154428.6|154338.6|154418.9|154328.9|24
1650608210000|2022-04-22 06:16:50|154425.5|154335.5|154424.7|154334.7|154427.9|154337.9|154415.2|154325.2|29
1650608220000|2022-04-22 06:17:00|154425|154335|154419.4|154289.4|154434.4|154338.4|154410.9|154289.4|36
1650608230000|2022-04-22 06:17:10|154421.5|154291.5|154422.3|154292.3|154430.9|154300.9|154420.8|154290.8|36
1650608240000|2022-04-22 06:17:20|154420.9|154290.9|154424.5|154334.5|154441.8|154341.3|154420.3|154290.9|37
1650608250000|2022-04-22 06:17:30|154426.3|154336.3|154427.2|154337.2|154431.2|154341.2|154423.4|154333.4|36
1650608260000|2022-04-22 06:17:40|154425.3|154335.3|154446.4|154356.4|154447.3|154357.3|154420.9|154330.9|34
1650608270000|2022-04-22 06:17:50|154440.6|154350.6|154445|154355|154447|154357|154436.9|154346.9|31
1650608280000|2022-04-22 06:18:00|154444|154354|154444.6|154354.6|154446.5|154356.5|154440.1|154350.1|31
1650608290000|2022-04-22 06:18:10|154445.5|154355.5|154443.2|154353.2|154445.6|154355.6|154440.4|154350.4|22
1650608300000|2022-04-22 06:18:20|154441|154351|154484.5|154394.5|154484.5|154394.5|154436.5|154346.5|28
1650608310000|2022-04-22 06:18:30|154502.6|154412.6|154431.7|154341.7|154510.9|154420.9|154404.5|154306.7|39
1650608320000|2022-04-22 06:18:40|154435.6|154345.6|154402|154312|154469.1|154368.3|154402|154301.9|37
1650608330000|2022-04-22 06:18:50|154411|154321|154433.6|154343.6|154437.5|154347.5|154411|154321|37
1650608340000|2022-04-22 06:19:00|154434|154344|154431.9|154301.9|154448.1|154345.2|154416.7|154286.7|36
1650608350000|2022-04-22 06:19:10|154433.6|154303.6|154454.2|154324.2|154457.4|154327.4|154433.1|154303.1|34
1650608360000|2022-04-22 06:19:20|154453.2|154323.2|154449.6|154319.6|154455.9|154325.9|154447|154317|34
1650608370000|2022-04-22 06:19:30|154451.5|154321.5|154452.4|154322.4|154452.9|154322.9|154433.9|154303.9|36
1650608380000|2022-04-22 06:19:40|154452.1|154322.1|154453|154323|154457.4|154327.4|154433.8|154303.8|39
1650608390000|2022-04-22 06:19:50|154451.8|154321.8|154448.3|154318.3|154453.3|154323.3|154438.7|154308.7|38
1650608400000|2022-04-22 06:20:00|154445.8|154315.8|154446.5|154316.5|154447.5|154317.5|154443.9|154313.9|31
1650608410000|2022-04-22 06:20:10|154440.4|154310.4|154436.8|154346.8|154459.8|154350.2|154433.1|154303.1|38
1650608420000|2022-04-22 06:20:20|154432.8|154342.8|154432.4|154342.4|154463.2|154349.7|154422.2|154307.9|35
1650608430000|2022-04-22 06:20:30|154430.2|154340.2|154433.1|154343.1|154435.9|154345.9|154426.7|154336.7|28
1650608440000|2022-04-22 06:20:40|154431.6|154341.6|154445.6|154315.6|154451.6|154345.6|154423.2|154307.9|36
1650608450000|2022-04-22 06:20:50|154444.1|154314.1|154428.9|154338.9|154452.3|154342.6|154425.8|154311.8|32
1650608460000|2022-04-22 06:21:00|154430.9|154340.9|154439.7|154349.7|154445.8|154355.8|154428.6|154338.6|33
1650608470000|2022-04-22 06:21:10|154440.6|154350.6|154446.2|154356.2|154446.3|154356.3|154424.3|154334.3|32
1650608480000|2022-04-22 06:21:20|154445.1|154355.1|154447.8|154357.8|154448.4|154358.4|154443.3|154353.3|32
1650608490000|2022-04-22 06:21:30|154446.8|154356.8|154445.6|154355.6|154448.9|154358.9|154441.4|154351.4|28
1650608500000|2022-04-22 06:21:40|154445.1|154355.1|154436.5|154346.5|154446.7|154356.7|154436.5|154346.5|12
1650608510000|2022-04-22 06:21:50|154438.3|154348.3|154473|154383|154473|154383|154430.1|154340.1|16
1650608520000|2022-04-22 06:22:00|154479|154389|154635.6|154505.6|154637.1|154507.1|154479|154389|37
1650608530000|2022-04-22 06:22:10|154639.8|154509.8|154731.8|154601.8|154740.3|154610.3|154639.8|154509.8|39
1650608540000|2022-04-22 06:22:20|154744.4|154614.4|154678.6|154548.6|154744.4|154614.4|154649.4|154524.9|38
1650608550000|2022-04-22 06:22:30|154671.7|154541.7|154612.2|154482.2|154673|154543.1|154607.7|154477.7|37
1650608560000|2022-04-22 06:22:40|154612|154482|154641.8|154511.8|154643.4|154513.4|154612|154482|32
1650608570000|2022-04-22 06:22:50|154643|154513|154616.5|154486.5|154645.5|154515.5|154593.5|154486.5|35
1650608580000|2022-04-22 06:23:00|154617.1|154487.1|154596.7|154506.7|154624.1|154508.8|154586.6|154485.8|33
1650608590000|2022-04-22 06:23:10|154600.9|154510.9|154615.6|154485.6|154629.7|154519.1|154600.9|154485.6|31
1650608600000|2022-04-22 06:23:20|154616|154486|154619.8|154489.8|154622.7|154514.3|154599.8|154480.9|35
1650608610000|2022-04-22 06:23:30|154622.8|154492.8|154628.8|154498.8|154633.2|154503.2|154621.7|154491.7|33
1650608620000|2022-04-22 06:23:40|154628.7|154498.7|154600.4|154510.4|154629.2|154510.9|154590.9|154496.9|36
1650608630000|2022-04-22 06:23:50|154600.6|154510.6|154647.1|154517.1|154647.1|154545.3|154600.6|154489.2|27
1650608640000|2022-04-22 06:24:00|154634.4|154544.4|154610.3|154520.3|154665.4|154557|154610.3|154518.7|23
1650608650000|2022-04-22 06:24:10|154622.8|154532.8|154604.8|154514.8|154622.8|154532.8|154599.2|154488.8|20
1650608660000|2022-04-22 06:24:20|154603.8|154513.8|154604.1|154514.1|154626|154516.6|154602.9|154491|21
1650608670000|2022-04-22 06:24:30|154606.1|154516.1|154600.9|154510.9|154606.4|154516.4|154600.7|154510.7|30
1650608680000|2022-04-22 06:24:40|154601.1|154511.1|154623.9|154493.9|154624.4|154512.3|154600.8|154491.6|19
1650608690000|2022-04-22 06:24:50|154624.1|154494.1|154602.6|154512.6|154624.8|154512.7|154600.7|154486.1|31
1650608700000|2022-04-22 06:25:00|154601.3|154511.3|154579.5|154489.5|154605.9|154515.9|154579.5|154489.5|29
1650608710000|2022-04-22 06:25:10|154597.1|154467.1|154593|154503|154597.1|154503|154583.9|154467.1|16
1650608720000|2022-04-22 06:25:20|154591.9|154501.9|154611.2|154481.2|154611.2|154502.9|154588.1|154474.4|26
1650608730000|2022-04-22 06:25:30|154612.3|154482.3|154651.3|154561.3|154676.7|154563.1|154592|154482.3|22
1650608740000|2022-04-22 06:25:40|154651|154561|154648.7|154558.7|154730.6|154622.3|154645.5|154535.9|26
1650608750000|2022-04-22 06:25:50|154650.3|154560.3|154666|154536|154672.7|154564.1|154644.2|154536|36
1650608760000|2022-04-22 06:26:00|154669|154539|154731.6|154601.6|154756.1|154609.4|154666.5|154536.5|25
1650608770000|2022-04-22 06:26:10|154736.6|154606.6|154709.6|154579.6|154775.4|154661.6|154686.5|154556.5|38
1650608780000|2022-04-22 06:26:20|154731.3|154601.3|154793.7|154663.7|154825.2|154663.7|154719.2|154589.2|31
1650608790000|2022-04-22 06:26:30|154797.3|154667.3|154754.3|154624.3|154819.2|154689.2|154752.1|154622.1|39
1650608800000|2022-04-22 06:26:40|154747.6|154617.6|154806.1|154676.1|154810.6|154696.6|154744.9|154614.9|37
1650608810000|2022-04-22 06:26:50|154807.2|154677.2|154807.2|154677.2|154808.6|154678.6|154802.5|154672.5|27
1650608820000|2022-04-22 06:27:00|154804.4|154674.4|154795.8|154705.8|154814.2|154716.3|154786.6|154673|32
1650608830000|2022-04-22 06:27:10|154794.6|154704.6|154831.5|154741.5|154863.6|154744|154786.7|154696.7|34
1650608840000|2022-04-22 06:27:20|154833.2|154743.2|154869.5|154739.5|154869.5|154749.5|154833.2|154719.6|30
1650608850000|2022-04-22 06:27:30|154857.3|154767.3|154862.4|154732.4|154863.7|154767.3|154839.3|154726.2|23
1650608860000|2022-04-22 06:27:40|154861.5|154731.5|154853.2|154763.2|154866.5|154763.2|154851.8|154727.3|14
1650608870000|2022-04-22 06:27:50|154851.5|154761.5|154861.3|154731.3|154871.7|154761.5|154838.7|154730.4|18
1650608880000|2022-04-22 06:28:00|154859.8|154729.8|154845.9|154755.9|154859.8|154758|154836.7|154729.8|14
1650608890000|2022-04-22 06:28:10|154846.1|154756.1|154879.3|154749.3|154881.6|154756.1|154839.2|154739.7|25
1650608900000|2022-04-22 06:28:20|154875.9|154745.9|154874|154744|154880.4|154750.4|154866.7|154736.7|25
1650608910000|2022-04-22 06:28:30|154871.8|154741.8|154862.1|154732.1|154874.8|154754.6|154841.1|154722.7|32
1650608920000|2022-04-22 06:28:40|154860.1|154730.1|154861|154731|154865.4|154735.4|154855.7|154725.7|27
1650608930000|2022-04-22 06:28:50|154861.1|154731.1|154899.6|154769.6|154899.6|154792|154835.2|154705.2|36
1650608940000|2022-04-22 06:29:00|154895.8|154765.8|154835.2|154705.2|154910.3|154780.3|154799.8|154697.5|30
1650608950000|2022-04-22 06:29:10|154834.8|154704.8|154869.5|154739.5|154896.7|154768.3|154811.6|154704.8|38
1650608960000|2022-04-22 06:29:20|154831.9|154741.9|154849.3|154719.3|154887|154757|154831.9|154711.9|36
1650608970000|2022-04-22 06:29:30|154846.8|154716.8|154859.2|154729.2|154862.5|154741|154831|154711.8|37
1650608980000|2022-04-22 06:29:40|154859.6|154729.6|154893|154763|154913.8|154788.9|154855.3|154725.3|32
1650608990000|2022-04-22 06:29:50|154893.1|154763.1|154953.6|154823.6|154954.7|154824.7|154893.1|154763.1|29
1650609000000|2022-04-22 06:30:00|154949.9|154819.9|154943|154853|154994.2|154864.2|154933.9|154815|27
1650609010000|2022-04-22 06:30:10|154970.2|154840.2|154994.3|154864.3|154994.3|154864.3|154962.7|154832.7|27
1650609020000|2022-04-22 06:30:20|154968.9|154878.9|154989.1|154859.1|155004.8|154898.6|154959.7|154856|34
1650609030000|2022-04-22 06:30:30|154988.8|154858.8|154939.3|154809.3|154999.1|154881.9|154918.3|154805.6|35
1650609040000|2022-04-22 06:30:40|154938.1|154808.1|154835.6|154705.6|154945.9|154834.6|154830.3|154700.3|35
1650609050000|2022-04-22 06:30:50|154833.5|154703.5|154823.9|154733.9|154849.4|154739.7|154814.5|154703.5|34
1650609060000|2022-04-22 06:31:00|154822.3|154732.3|154837.6|154707.6|154841.2|154732.3|154807.9|154701.9|35
1650609070000|2022-04-22 06:31:10|154815.8|154725.8|154811.7|154681.7|154841.8|154725.8|154806.5|154677.8|39
1650609080000|2022-04-22 06:31:20|154810.2|154680.2|154777.1|154647.1|154815.4|154699.7|154763|154633|38
1650609090000|2022-04-22 06:31:30|154765.7|154635.7|154811.8|154681.8|154819.2|154696.8|154751.9|154621.9|36
1650609100000|2022-04-22 06:31:40|154806.7|154676.7|154814.5|154684.5|154828.6|154698.6|154798.5|154668.5|27
1650609110000|2022-04-22 06:31:50|154814.9|154684.9|154816.7|154686.7|154820|154690|154812.2|154682.2|18
1650609120000|2022-04-22 06:32:00|154811.6|154681.6|154810.1|154720.1|154822.5|154720.3|154803.1|154675.4|31
1650609130000|2022-04-22 06:32:10|154831.3|154701.3|154801.3|154671.3|154833.2|154722.4|154800.8|154670.8|33
1650609140000|2022-04-22 06:32:20|154802.3|154672.3|154811.4|154681.4|154811.4|154693|154783|154657.8|26
1650609150000|2022-04-22 06:32:30|154809.1|154679.1|154799.9|154669.9|154813.7|154683.7|154780.1|154650.1|36
1650609160000|2022-04-22 06:32:40|154799.8|154669.8|154791.2|154661.2|154812.1|154682.1|154768.4|154638.4|40
1650609170000|2022-04-22 06:32:50|154792.7|154662.7|154807.3|154677.3|154815.3|154685.3|154790.1|154660.1|26
1650609180000|2022-04-22 06:33:00|154808.4|154678.4|154783.4|154653.4|154808.4|154694.6|154763.8|154633.8|36
1650609190000|2022-04-22 06:33:10|154781.8|154651.8|154782.5|154652.5|154788.8|154681.5|154754.6|154644.9|35
1650609200000|2022-04-22 06:33:20|154785.4|154655.4|154811.4|154681.4|154835.3|154734.5|154767.2|154645.8|39
1650609210000|2022-04-22 06:33:30|154812.1|154682.1|154858.3|154728.3|154878.2|154748.2|154784.2|154676.5|35
1650609220000|2022-04-22 06:33:40|154852.8|154722.8|154913.6|154823.6|154913.6|154823.6|154852.2|154722.2|33
1650609230000|2022-04-22 06:33:50|154907.6|154817.6|154926.6|154836.6|154926.6|154836.6|154907.6|154817.6|26
1650609240000|2022-04-22 06:34:00|154929.2|154839.2|154959.7|154869.7|154965.4|154869.7|154920.9|154830.9|29
1650609250000|2022-04-22 06:34:10|154958.6|154868.6|154984.7|154894.7|154986.3|154896.3|154958.6|154868.6|21
1650609260000|2022-04-22 06:34:20|154987.3|154897.3|154990.6|154900.6|154994|154904|154987.3|154897.3|28
1650609270000|2022-04-22 06:34:30|154990.4|154900.4|155027.9|154937.9|155032.8|154942.8|154989.4|154899.4|29
1650609280000|2022-04-22 06:34:40|155030.1|154940.1|154974.9|154844.9|155035.1|154945.1|154950.9|154838.5|25
1650609290000|2022-04-22 06:34:50|154975.7|154845.7|154978.1|154848.1|154982.7|154892.7|154957.6|154839.6|39
1650609300000|2022-04-22 06:35:00|154984.2|154854.2|155002.2|154872.2|155034.4|154877.2|154983.1|154832.1|39
1650609310000|2022-04-22 06:35:10|155010.2|154880.2|155028.9|154898.9|155029.7|154919.8|154975.2|154880.2|39
1650609320000|2022-04-22 06:35:20|155028.8|154898.8|155010|154920|155033.5|154922.1|154999.8|154889.6|36
1650609330000|2022-04-22 06:35:30|155028|154898|155057.1|154927.1|155058.3|154954|155005.4|154894.2|31
1650609340000|2022-04-22 06:35:40|155045.6|154915.6|155039.8|154949.8|155062.8|154949.8|155021.4|154907.9|35
1650609350000|2022-04-22 06:35:50|155038.8|154948.8|155072.5|154982.5|155077.7|154987.7|155018.1|154919|35
1650609360000|2022-04-22 06:36:00|155036.5|154946.5|155050.4|154920.4|155050.4|154946.5|154983.4|154853.4|40
1650609370000|2022-04-22 06:36:10|155051.7|154921.7|155046.1|154916.1|155051.7|154937.8|155011.5|154900.3|34
1650609380000|2022-04-22 06:36:20|155043.3|154913.3|155045.4|154955.4|155061|154963.2|155029.2|154911|32
1650609390000|2022-04-22 06:36:30|155047.2|154957.2|155069.8|154939.8|155071.5|154962|155045.9|154931.6|29
1650609400000|2022-04-22 06:36:40|155047.5|154957.5|155050.7|154960.7|155052|154962|155020.2|154930.2|33
1650609410000|2022-04-22 06:36:50|155027.8|154937.8|155056.3|154966.3|155058.9|154968.9|155026.2|154936.2|26
1650609420000|2022-04-22 06:37:00|155057|154967|155042.8|154952.8|155061.9|154967|155011.8|154892.3|32
1650609430000|2022-04-22 06:37:10|155043.1|154953.1|155049.4|154959.4|155056.9|154966.9|155043.1|154953.1|35
1650609440000|2022-04-22 06:37:20|155048.8|154958.8|155064.1|154934.1|155069.5|154958.8|155047.5|154929.6|28
1650609450000|2022-04-22 06:37:30|155062.8|154932.8|155064|154934|155064.6|154934.6|155058.3|154928.3|30
1650609460000|2022-04-22 06:37:40|155063.1|154933.1|155058.4|154928.4|155063.7|154933.7|155057|154927|32
1650609470000|2022-04-22 06:37:50|155059.3|154929.3|155017.3|154927.3|155061.5|154950.9|155017.3|154927.3|31
1650609480000|2022-04-22 06:38:00|155021.6|154931.6|155054.3|154964.3|155057.4|154967.4|155018.6|154928.6|35
1650609490000|2022-04-22 06:38:10|155055.6|154965.6|155062.5|154972.5|155062.6|154972.6|155049.9|154959.9|36
1650609500000|2022-04-22 06:38:20|155062.8|154972.8|155061.6|154971.6|155064.4|154974.4|155061.6|154971.6|22
1650609510000|2022-04-22 06:38:30|155062.1|154972.1|155066.2|154976.2|155066.2|154976.2|155060.4|154970.4|28
1650609520000|2022-04-22 06:38:40|155066.4|154976.4|155067.4|154977.4|155069.7|154979.7|155064.4|154974.4|28
1650609530000|2022-04-22 06:38:50|155065.8|154975.8|155066.4|154976.4|155070|154980|155064.9|154974.9|21
1650609540000|2022-04-22 06:39:00|155068|154978|155066.1|154976.1|155068|154978|155050.5|154960.5|37
1650609550000|2022-04-22 06:39:10|155068.5|154978.5|155063.9|154973.9|155069.8|154979.8|155061.1|154971.1|30
1650609560000|2022-04-22 06:39:20|155064.4|154974.4|155064.8|154974.8|155067.9|154977.9|155059.7|154969.7|28
1650609570000|2022-04-22 06:39:30|155064.6|154974.6|155174.6|155084.6|155225.3|155121.9|155062.1|154957.7|38
1650609580000|2022-04-22 06:39:40|155173.5|155083.5|155250.4|155160.4|155273.8|155160.4|155166.4|155055.4|34
1650609590000|2022-04-22 06:39:50|155245.9|155155.9|155257.6|155167.6|155260.6|155170.6|155245.9|155155.9|27
1650609600000|2022-04-22 06:40:00|155257.1|155167.1|155298|155208|155300.6|155210.6|155244.1|155154.1|33
1650609610000|2022-04-22 06:40:10|155293.8|155203.8|155284.1|155194.1|155312.5|155212.5|155284.1|155181.4|29
1650609620000|2022-04-22 06:40:20|155286.8|155196.8|155270.2|155180.2|155291.1|155201.1|155263.7|155173.7|23
1650609630000|2022-04-22 06:40:30|155267.9|155177.9|155265.9|155175.9|155271.3|155181.3|155258.9|155168.9|16
1650609640000|2022-04-22 06:40:40|155266|155176|155268.3|155178.3|155270.6|155180.6|155264.3|155174.3|22
1650609650000|2022-04-22 06:40:50|155267.9|155177.9|155270.1|155180.1|155270.1|155180.1|155259.7|155169.7|16
1650609660000|2022-04-22 06:41:00|155269.6|155179.6|155255.3|155165.3|155269.6|155179.6|155255.3|155165.3|16
1650609670000|2022-04-22 06:41:10|155251.4|155161.4|155250.7|155160.7|155257.9|155167.9|155250.7|155160.7|23
1650609680000|2022-04-22 06:41:20|155247.7|155157.7|155251.7|155161.7|155252.3|155162.3|155247.7|155157.7|18
1650609690000|2022-04-22 06:41:30|155252.5|155162.5|155250.4|155160.4|155253.8|155163.8|155249.7|155159.7|15
1650609700000|2022-04-22 06:41:40|155250.3|155160.3|155254.7|155164.7|155261.5|155171.5|155248.9|155158.9|22
1650609710000|2022-04-22 06:41:50|155255.6|155165.6|155259.1|155169.1|155259.3|155169.3|155254.1|155164.1|17
1650609720000|2022-04-22 06:42:00|155258.3|155168.3|155255.8|155165.8|155258.8|155168.8|155246.4|155156.4|17
1650609730000|2022-04-22 06:42:10|155257|155167|155308.7|155218.7|155313.3|155223.3|155253.9|155163.9|23
1650609740000|2022-04-22 06:42:20|155309.7|155219.7|155320.4|155230.4|155323.8|155233.8|155309.6|155219.6|36
1650609750000|2022-04-22 06:42:30|155319.2|155229.2|155299.6|155209.6|155325.7|155235.7|155297.4|155207.4|35
1650609760000|2022-04-22 06:42:40|155300.1|155210.1|155237.4|155147.4|155302.6|155212.6|155233.4|155143.4|35
1650609770000|2022-04-22 06:42:50|155238.8|155148.8|155247.2|155157.2|155254.5|155164.5|155232.6|155142.6|38
1650609780000|2022-04-22 06:43:00|155250.1|155160.1|155239.2|155149.2|155250.1|155160.1|155232.2|155142.2|40
1650609790000|2022-04-22 06:43:10|155231.8|155141.8|155214.2|155124.2|155247.2|155157.2|155207.6|155117.6|38
1650609800000|2022-04-22 06:43:20|155214.9|155124.9|155242.6|155152.6|155247.5|155157.5|155214.9|155124.9|35
1650609810000|2022-04-22 06:43:30|155244.4|155154.4|155239.6|155149.6|155244.4|155154.4|155230.5|155140.5|34
1650609820000|2022-04-22 06:43:40|155233.9|155143.9|155224.2|155134.2|155237.5|155147.5|155217.7|155127.7|37
1650609830000|2022-04-22 06:43:50|155219.5|155129.5|155203.4|155113.4|155223.3|155133.3|155195.8|155105.8|34
1650609840000|2022-04-22 06:44:00|155202.5|155112.5|155229.8|155139.8|155231|155141|155202.5|155112.5|36
1650609850000|2022-04-22 06:44:10|155226.7|155136.7|155215.1|155125.1|155233|155143|155214.1|155124.1|37
1650609860000|2022-04-22 06:44:20|155215.4|155125.4|155229.2|155139.2|155229.2|155139.2|155211.8|155121.8|35
1650609870000|2022-04-22 06:44:30|155227.3|155137.3|155225.8|155135.8|155242.1|155152.1|155222.1|155132.1|37
1650609880000|2022-04-22 06:44:40|155227|155137|155235.9|155145.9|155242.6|155152.6|155222.4|155132.4|35
1650609890000|2022-04-22 06:44:50|155234.7|155144.7|155231|155141|155235.2|155145.2|155227.2|155137.2|30
1650609900000|2022-04-22 06:45:00|155231.9|155141.9|155232.3|155142.3|155241|155151|155229.8|155139.8|33
1650609910000|2022-04-22 06:45:10|155232.2|155142.2|155232|155142|155235.1|155145.1|155224.6|155134.6|36
1650609920000|2022-04-22 06:45:20|155233|155143|155231.2|155141.2|155233.6|155143.6|155229.2|155139.2|35
1650609930000|2022-04-22 06:45:30|155230.4|155140.4|155197.4|155107.4|155232.4|155142.4|155191|155101|32
1650609940000|2022-04-22 06:45:40|155196|155106|155160.9|155070.9|155207.6|155117.6|155160.9|155070.9|35
1650609950000|2022-04-22 06:45:50|155161.3|155071.3|155181.3|155091.3|155189.1|155099.1|155161.3|155071.3|30
1650609960000|2022-04-22 06:46:00|155181.5|155091.5|155181.3|155091.3|155195.5|155105.5|155178.1|155088.1|33
1650609970000|2022-04-22 06:46:10|155181.8|155091.8|155193.7|155103.7|155196.8|155106.8|155180.4|155090.4|24
1650609980000|2022-04-22 06:46:20|155194.8|155104.8|155181|155091|155194.8|155104.8|155173.1|155083.1|24
1650609990000|2022-04-22 06:46:30|155181.8|155091.8|155213.6|155123.6|155229|155139|155181.8|155091.8|36
1650610000000|2022-04-22 06:46:40|155213.3|155123.3|155169|155079|155213.3|155123.3|155167.8|155077.8|29
1650610010000|2022-04-22 06:46:50|155170.5|155080.5|155172.4|155082.4|155172.4|155082.4|155138|155048|31
1650610020000|2022-04-22 06:47:00|155174.1|155084.1|155178.9|155088.9|155180.4|155090.4|155173.5|155083.5|31
1650610030000|2022-04-22 06:47:10|155179|155089|155178.5|155088.5|155179.2|155089.2|155176.4|155086.4|27
1650610040000|2022-04-22 06:47:20|155177.8|155087.8|155176.5|155086.5|155178.8|155088.8|155167.7|155077.7|30
1650610050000|2022-04-22 06:47:30|155164.2|155074.2|155171.1|155081.1|155171.9|155081.9|155160|155070|37
1650610060000|2022-04-22 06:47:40|155170|155080|155169.3|155079.3|155171.9|155081.9|155167.8|155077.8|26
1650610070000|2022-04-22 06:47:50|155168.6|155078.6|155156.2|155066.2|155168.6|155078.6|155153|155063|27
1650610080000|2022-04-22 06:48:00|155156.4|155066.4|155148.9|155058.9|155160.2|155070.2|155132.4|155042.4|35
1650610090000|2022-04-22 06:48:10|155148.6|155058.6|155144.1|155054.1|155150.6|155060.6|155144.1|155054.1|28
1650610100000|2022-04-22 06:48:20|155144.4|155054.4|155151.3|155061.3|155154.5|155064.5|155143.4|155053.4|33
1650610110000|2022-04-22 06:48:30|155151.5|155061.5|155134.5|155044.5|155151.6|155061.6|155134.5|155044.5|27
1650610120000|2022-04-22 06:48:40|155138.9|155048.9|155159.5|155069.5|155166.3|155076.3|155138.9|155048.9|33
1650610130000|2022-04-22 06:48:50|155160.5|155070.5|155158.6|155068.6|155168.2|155078.2|155158.6|155068.6|28
1650610140000|2022-04-22 06:49:00|155159.5|155069.5|155160|155070|155170.4|155080.4|155159.5|155069.5|37
1650610150000|2022-04-22 06:49:10|155161.5|155071.5|155170.5|155080.5|155172.6|155082.6|155161.5|155071.5|32
1650610160000|2022-04-22 06:49:20|155171|155081|155172.5|155082.5|155174.5|155084.5|155169.9|155079.9|29
1650610170000|2022-04-22 06:49:30|155172.2|155082.2|155176.7|155086.7|155177.9|155087.9|155171.4|155081.4|26
1650610180000|2022-04-22 06:49:40|155176.2|155086.2|155168.3|155078.3|155176.2|155086.2|155167.5|155077.5|34
1650610190000|2022-04-22 06:49:50|155168.4|155078.4|155170.1|155080.1|155172.5|155082.5|155168.4|155078.4|28
1650610200000|2022-04-22 06:50:00|155169.9|155079.9|155168.4|155078.4|155169.9|155079.9|155166.3|155076.3|32
1650610210000|2022-04-22 06:50:10|155168.6|155078.6|155174.6|155084.6|155174.6|155084.6|155168.6|155078.6|27
1650610220000|2022-04-22 06:50:20|155173.7|155083.7|155150|155060|155178.2|155088.2|155150|155060|27
1650610230000|2022-04-22 06:50:30|155152.8|155062.8|155152.6|155062.6|155155.9|155065.9|155123.5|155033.5|26
1650610240000|2022-04-22 06:50:40|155152.3|155062.3|155152.3|155062.3|155152.9|155062.9|155147.3|155057.3|26
1650610250000|2022-04-22 06:50:50|155150.3|155060.3|155156.2|155066.2|155156.2|155066.2|155149.6|155059.6|22
1650610260000|2022-04-22 06:51:00|155155.5|155065.5|155159.5|155069.5|155159.5|155069.5|155154.7|155064.7|24
1650610270000|2022-04-22 06:51:10|155159.8|155069.8|155181.2|155091.2|155181.5|155091.5|155157.5|155067.5|25
1650610280000|2022-04-22 06:51:20|155180.2|155090.2|155239.1|155149.1|155249.2|155159.2|155173.5|155083.5|35
1650610290000|2022-04-22 06:51:30|155239.2|155149.2|155312.8|155222.8|155314.8|155224.8|155236.2|155146.2|37
1650610300000|2022-04-22 06:51:40|155313|155223|155295.5|155205.5|155313|155223|155267.8|155177.8|35
1650610310000|2022-04-22 06:51:50|155296.6|155206.6|155290.1|155200.1|155299.2|155209.2|155285.5|155195.5|39
1650610320000|2022-04-22 06:52:00|155287|155197|155290.3|155200.3|155290.7|155200.7|155282.7|155192.7|37
1650610330000|2022-04-22 06:52:10|155289.6|155199.6|155285.2|155195.2|155290.3|155200.3|155281.3|155191.3|35
1650610340000|2022-04-22 06:52:20|155284.6|155194.6|155325.3|155235.3|155325.3|155235.3|155281.8|155191.8|35
1650610350000|2022-04-22 06:52:30|155324.1|155234.1|155297.6|155207.6|155326.5|155236.5|155297.6|155207.6|29
1650610360000|2022-04-22 06:52:40|155298.8|155208.8|155342.5|155252.5|155344.8|155254.8|155297.7|155207.7|28
1650610370000|2022-04-22 06:52:50|155342.4|155252.4|155319.5|155229.5|155342.6|155252.6|155314.8|155224.8|28
1650610380000|2022-04-22 06:53:00|155320|155230|155315.8|155225.8|155333.1|155243.1|155292.9|155202.9|35
1650610390000|2022-04-22 06:53:10|155311.9|155221.9|155317.1|155227.1|155327.5|155237.5|155301.7|155211.7|36
1650610400000|2022-04-22 06:53:20|155314.6|155224.6|155313.4|155223.4|155317.6|155227.6|155309.4|155219.4|30
1650610410000|2022-04-22 06:53:30|155309|155219|155345.2|155255.2|155354.4|155264.4|155295.2|155205.2|38
1650610420000|2022-04-22 06:53:40|155344.3|155254.3|155327.7|155237.7|155357.5|155267.5|155322.5|155232.5|36
1650610430000|2022-04-22 06:53:50|155329.1|155239.1|155302.2|155212.2|155335.1|155245.1|155298.4|155208.4|37
1650610440000|2022-04-22 06:54:00|155300.3|155210.3|155361.1|155271.1|155361.1|155271.1|155289.3|155199.3|35
1650610450000|2022-04-22 06:54:10|155376.1|155246.1|155358.1|155268.1|155381.2|155270.2|155353.5|155246.1|31
1650610460000|2022-04-22 06:54:20|155341.6|155251.6|155352.1|155262.1|155381.4|155291.4|155304|155210.7|36
1650610470000|2022-04-22 06:54:30|155357.2|155267.2|155350|155260|155363.1|155273.1|155350|155260|33
1650610480000|2022-04-22 06:54:40|155355|155265|155347.3|155257.3|155359|155269|155336.7|155246.7|34
1650610490000|2022-04-22 06:54:50|155347|155257|155344.7|155254.7|155347.4|155257.4|155335.9|155245.9|28
1650610500000|2022-04-22 06:55:00|155343.5|155253.5|155348.6|155258.6|155350.7|155260.7|155329.7|155239.7|33
1650610510000|2022-04-22 06:55:10|155348.1|155258.1|155350.6|155260.6|155360.8|155270.8|155345|155255|37
1650610520000|2022-04-22 06:55:20|155349.9|155259.9|155350.6|155260.6|155351.5|155261.5|155341.8|155251.8|30
1650610530000|2022-04-22 06:55:30|155346.8|155256.8|155363.9|155273.9|155366.9|155276.9|155346.4|155256.4|30
1650610540000|2022-04-22 06:55:40|155365.1|155275.1|155385.4|155295.4|155387.1|155297.1|155360.5|155270.5|28
1650610550000|2022-04-22 06:55:50|155384.4|155294.4|155387.4|155297.4|155390.2|155300.2|155383.2|155293.2|23
1650610560000|2022-04-22 06:56:00|155386.9|155296.9|155354.6|155264.6|155386.9|155296.9|155347.2|155257.2|38
1650610570000|2022-04-22 06:56:10|155356.3|155266.3|155363.5|155273.5|155369.8|155279.8|155352.2|155262.2|35
1650610580000|2022-04-22 06:56:20|155364.1|155274.1|155358.7|155268.7|155364.1|155274.1|155358.1|155268.1|37
1650610590000|2022-04-22 06:56:30|155359.2|155269.2|155367.8|155277.8|155378.7|155288.7|155357.9|155267.9|30
1650610600000|2022-04-22 06:56:40|155366.6|155276.6|155363.6|155273.6|155367.4|155277.4|155361.3|155271.3|31
1650610610000|2022-04-22 06:56:50|155362.1|155272.1|155347.8|155257.8|155366.6|155276.6|155347.3|155257.3|35
1650610620000|2022-04-22 06:57:00|155350.4|155260.4|155355.2|155265.2|155355.6|155265.6|155348.9|155258.9|30
1650610630000|2022-04-22 06:57:10|155352.2|155262.2|155364.6|155274.6|155370.8|155280.8|155350.6|155260.6|36
1650610640000|2022-04-22 06:57:20|155365|155275|155362.8|155272.8|155365.2|155275.2|155359.2|155269.2|33
1650610650000|2022-04-22 06:57:30|155363.2|155273.2|155367.5|155277.5|155369.3|155279.3|155331.9|155241.9|37
1650610660000|2022-04-22 06:57:40|155366.7|155276.7|155327.4|155237.4|155369|155279|155327|155237|32
1650610670000|2022-04-22 06:57:50|155327.5|155237.5|155326|155236|155328.8|155238.8|155314.9|155224.9|35
1650610680000|2022-04-22 06:58:00|155326.2|155236.2|155342.2|155252.2|155342.2|155252.2|155325.7|155235.7|34
1650610690000|2022-04-22 06:58:10|155341.9|155251.9|155321.4|155231.4|155342.2|155252.2|155320.8|155230.8|34
1650610700000|2022-04-22 06:58:20|155320.9|155230.9|155325.7|155235.7|155333.5|155243.5|155320.9|155230.9|35
1650610710000|2022-04-22 06:58:30|155324|155234|155361.6|155271.6|155361.6|155271.6|155323.3|155233.3|29
1650610720000|2022-04-22 06:58:40|155356.8|155266.8|155356.6|155266.6|155362.3|155272.3|155351.1|155261.1|38
1650610730000|2022-04-22 06:58:50|155351.3|155261.3|155299.8|155209.8|155355|155265|155296.3|155206.3|35
1650610740000|2022-04-22 06:59:00|155300.5|155210.5|155320.8|155230.8|155324.2|155234.2|155297.5|155207.5|35
1650610750000|2022-04-22 06:59:10|155321.2|155231.2|155323|155233|155324.9|155234.9|155299.7|155209.7|34
1650610760000|2022-04-22 06:59:20|155324.7|155234.7|155302.1|155212.1|155324.7|155234.7|155300.5|155210.5|36
1650610770000|2022-04-22 06:59:30|155302.8|155212.8|155341.8|155251.8|155345.3|155255.3|155301.2|155211.2|38
1650610780000|2022-04-22 06:59:40|155345.4|155255.4|155413|155323|155416.3|155326.3|155344.7|155254.7|39
1650610790000|2022-04-22 06:59:50|155409|155319|155420.3|155330.3|155420.3|155330.3|155409|155319|38
1650610800000|2022-04-22 07:00:00|155415.5|155325.5|155399.2|155309.2|155415.5|155325.5|155391.7|155301.7|37
1650610810000|2022-04-22 07:00:10|155400.2|155310.2|155419.3|155329.3|155423.3|155333.3|155400.2|155310.2|38
1650610820000|2022-04-22 07:00:20|155420.1|155330.1|155440.9|155350.9|155440.9|155350.9|155415.2|155325.2|35
1650610830000|2022-04-22 07:00:30|155439.5|155349.5|155410|155320|155440.2|155350.2|155408.9|155318.9|33
1650610840000|2022-04-22 07:00:40|155410.8|155320.8|155414.7|155324.7|155416.5|155326.5|155408.8|155318.8|35
1650610850000|2022-04-22 07:00:50|155415.7|155325.7|155408.9|155318.9|155422.8|155332.8|155395.4|155305.4|36
1650610860000|2022-04-22 07:01:00|155400.3|155310.3|155392.8|155302.8|155400.3|155310.3|155392|155302|30
1650610870000|2022-04-22 07:01:10|155392.5|155302.5|155395|155305|155399.5|155309.5|155391.9|155301.9|19
1650610880000|2022-04-22 07:01:20|155394|155304|155400.5|155310.5|155400.5|155310.5|155387.3|155297.3|25
1650610890000|2022-04-22 07:01:30|155394|155304|155390.7|155300.7|155397.5|155307.5|155388.4|155298.4|22
1650610900000|2022-04-22 07:01:40|155393.3|155303.3|155579|155489|155581.9|155491.9|155393.3|155303.3|39
1650610910000|2022-04-22 07:01:50|155578.7|155488.7|155619.5|155529.5|155629.5|155539.5|155567.4|155477.4|39
1650610920000|2022-04-22 07:02:00|155623.9|155533.9|155697.8|155607.8|155700.4|155610.4|155611.9|155521.9|38
1650610930000|2022-04-22 07:02:10|155702.8|155612.8|155681|155591|155702.8|155612.8|155659.5|155563.4|40
1650610940000|2022-04-22 07:02:20|155683.7|155593.7|155923.9|155793.9|155923.9|155793.9|155662.8|155572.8|39
1650610950000|2022-04-22 07:02:30|155936.2|155806.2|155792.2|155702.2|155952.9|155822.9|155785.2|155695.2|38
1650610960000|2022-04-22 07:02:40|155791|155701|155822.8|155732.8|155845.7|155735|155789.5|155699.5|37
1650610970000|2022-04-22 07:02:50|155824.2|155734.2|155893.4|155803.4|155927|155815.4|155816.3|155726.3|39
1650610980000|2022-04-22 07:03:00|155895.8|155805.8|155883.5|155793.5|155912.4|155805.8|155863.2|155773.2|40
1650610990000|2022-04-22 07:03:10|155883.8|155793.8|155890.8|155800.8|155890.8|155800.8|155866.4|155776.4|38
1650611000000|2022-04-22 07:03:20|155889.2|155799.2|155883.5|155793.5|155889.2|155799.2|155863.6|155773.6|38
1650611010000|2022-04-22 07:03:30|155882.1|155792.1|155870.7|155780.7|155883.7|155793.7|155868.5|155778.5|34
1650611020000|2022-04-22 07:03:40|155870|155780|155878|155788|155902.4|155796.8|155870|155772.1|34
1650611030000|2022-04-22 07:03:50|155876.4|155786.4|155873.2|155783.2|155878.5|155788.5|155873.2|155783.2|32
1650611040000|2022-04-22 07:04:00|155873.5|155783.5|155880.6|155790.6|155895.8|155805.8|155873.5|155783.5|32
1650611050000|2022-04-22 07:04:10|155881.4|155791.4|155878|155788|155884|155794|155875.6|155785.6|28
1650611060000|2022-04-22 07:04:20|155877.6|155787.6|155870.4|155780.4|155877.9|155787.9|155859.3|155769.3|34
1650611070000|2022-04-22 07:04:30|155870.3|155780.3|155831.4|155741.4|155870.3|155780.3|155831.4|155741.4|33
1650611080000|2022-04-22 07:04:40|155837.4|155747.4|155796.5|155706.5|155837.4|155747.4|155769.6|155679.6|37
1650611090000|2022-04-22 07:04:50|155772.3|155682.3|155760.8|155670.8|155794.7|155704.7|155754.8|155664.8|33
1650611100000|2022-04-22 07:05:00|155757.6|155667.6|155711.9|155621.9|155762.5|155672.5|155699.3|155609.3|36
1650611110000|2022-04-22 07:05:10|155712.4|155622.4|155680.5|155590.5|155724.9|155634.9|155680.5|155590.5|39
1650611120000|2022-04-22 07:05:20|155681.4|155591.4|155709.3|155619.3|155716|155626|155679.1|155589.1|37
1650611130000|2022-04-22 07:05:30|155708|155618|155726|155636|155781.6|155671.2|155708|155618|36
1650611140000|2022-04-22 07:05:40|155726.5|155636.5|155716.7|155626.7|155728.2|155638.2|155710.8|155620.8|38
1650611150000|2022-04-22 07:05:50|155716|155626|155717.4|155627.4|155732.7|155642.7|155714.2|155624.2|37
1650611160000|2022-04-22 07:06:00|155717.5|155627.5|155691.5|155601.5|155734.5|155632.4|155691.5|155600.6|31
1650611170000|2022-04-22 07:06:10|155661.4|155571.4|155661.7|155571.7|155661.7|155571.7|155656.2|155566.2|35
1650611180000|2022-04-22 07:06:20|155658|155568|155751.8|155661.8|155766.1|155661.8|155658|155568|31
1650611190000|2022-04-22 07:06:30|155769.9|155639.9|155718|155628|155772.1|155663.2|155715.8|155625.8|37
1650611200000|2022-04-22 07:06:40|155718.2|155628.2|155717.6|155627.6|155738.4|155629.9|155711|155607.2|35
1650611210000|2022-04-22 07:06:50|155717.7|155627.7|155731.8|155641.8|155732.4|155642.4|155714.3|155624.3|33
1650611220000|2022-04-22 07:07:00|155731.3|155641.3|155730.7|155640.7|155742|155652|155730.7|155640.7|34
1650611230000|2022-04-22 07:07:10|155728.7|155638.7|155738|155648|155742|155652|155727.9|155637.9|37
1650611240000|2022-04-22 07:07:20|155737.4|155647.4|155736.2|155646.2|155739.2|155649.2|155725|155635|37
1650611250000|2022-04-22 07:07:30|155744.5|155654.5|155744.6|155654.6|155747.8|155657.8|155741.8|155651.8|33
1650611260000|2022-04-22 07:07:40|155744.4|155654.4|155755.4|155665.4|155756.5|155666.5|155742.1|155652.1|28
1650611270000|2022-04-22 07:07:50|155779.8|155689.8|155798.4|155708.4|155802.6|155712.6|155779.8|155689.8|35
1650611280000|2022-04-22 07:08:00|155798.3|155708.3|155782.4|155692.4|155801.3|155711.3|155782.4|155692.4|38
1650611290000|2022-04-22 07:08:10|155786.2|155696.2|155797.7|155667.7|155804.8|155696.6|155776.6|155667.7|35
1650611300000|2022-04-22 07:08:20|155778.9|155688.9|155769.6|155679.6|155779.8|155689.8|155767.6|155677.6|37
1650611310000|2022-04-22 07:08:30|155769.2|155679.2|155784.9|155694.9|155788|155698|155768.8|155678.8|33
1650611320000|2022-04-22 07:08:40|155784.5|155694.5|155792.1|155702.1|155793.4|155703.4|155781.1|155691.1|35
1650611330000|2022-04-22 07:08:50|155790.7|155700.7|155760.8|155670.8|155791.4|155701.4|155749.4|155659.4|37
1650611340000|2022-04-22 07:09:00|155760|155670|155763.5|155673.5|155764.4|155674.4|155759|155669|30
1650611350000|2022-04-22 07:09:10|155763.4|155673.4|155752.5|155662.5|155768.7|155678.7|155747.2|155657.2|36
1650611360000|2022-04-22 07:09:20|155754.8|155664.8|155756.4|155666.4|155757.5|155667.5|155750.3|155660.3|34
1650611370000|2022-04-22 07:09:30|155758|155668|155757.8|155667.8|155759.4|155669.4|155755.4|155665.4|31
1650611380000|2022-04-22 07:09:40|155756.5|155666.5|155738.6|155648.6|155761.5|155671.5|155738.6|155648.6|33
1650611390000|2022-04-22 07:09:50|155744.4|155654.4|155792.5|155702.5|155801.6|155711.6|155744.2|155654.2|30
1650611400000|2022-04-22 07:10:00|155789.8|155699.8|155786.9|155696.9|155807|155717|155780.5|155690.5|38
1650611410000|2022-04-22 07:10:10|155783.3|155693.3|155789|155699|155797.4|155707.4|155771.4|155681.4|34
1650611420000|2022-04-22 07:10:20|155784.6|155694.6|155801|155711|155803.1|155713.1|155771.5|155681.5|36
1650611430000|2022-04-22 07:10:30|155798|155708|155815.4|155725.4|155816.1|155726.1|155798|155708|33
1650611440000|2022-04-22 07:10:40|155804|155714|155777.1|155687.1|155804|155714|155777.1|155687.1|29
1650611450000|2022-04-22 07:10:50|155780.3|155690.3|155756.2|155666.2|155780.3|155690.3|155756.2|155666.2|22
1650611460000|2022-04-22 07:11:00|155754.4|155664.4|155752.3|155662.3|155773.4|155683.4|155751|155661|37
1650611470000|2022-04-22 07:11:10|155750.2|155660.2|155775.4|155685.4|155794.6|155685.7|155750.2|155660.2|38
1650611480000|2022-04-22 07:11:20|155776|155686|155758.5|155668.5|155776|155686|155757.1|155667.1|33
1650611490000|2022-04-22 07:11:30|155761.3|155671.3|155770.7|155680.7|155777|155687|155761.3|155671.3|32
1650611500000|2022-04-22 07:11:40|155772|155682|155777.6|155687.6|155777.6|155687.6|155770.1|155680.1|15
1650611510000|2022-04-22 07:11:50|155777.2|155687.2|155770.1|155680.1|155785.6|155695.6|155769.7|155679.7|25
1650611520000|2022-04-22 07:12:00|155771|155681|155771.1|155681.1|155772.8|155682.8|155768.8|155678.8|35
1650611530000|2022-04-22 07:12:10|155770.4|155680.4|155771.8|155681.8|155776.7|155686.7|155768.7|155678.7|28
1650611540000|2022-04-22 07:12:20|155771.7|155681.7|155774|155684|155774.2|155684.2|155770.1|155680.1|25
1650611550000|2022-04-22 07:12:30|155773.5|155683.5|155776.6|155686.6|155777.9|155687.9|155770.1|155680.1|27
1650611560000|2022-04-22 07:12:40|155775.2|155685.2|155824.6|155734.6|155825.2|155735.2|155775.2|155685.2|27
1650611570000|2022-04-22 07:12:50|155826.3|155736.3|155820|155730|155826.5|155736.5|155815.9|155725.9|28
1650611580000|2022-04-22 07:13:00|155823.3|155733.3|155786.6|155696.6|155823.3|155733.3|155779.6|155669|35
1650611590000|2022-04-22 07:13:10|155803.3|155713.3|155810.1|155720.1|155813|155723|155803.3|155713.3|23
1650611600000|2022-04-22 07:13:20|155810.4|155720.4|155793.1|155703.1|155810.4|155720.4|155787.3|155697.3|29
1650611610000|2022-04-22 07:13:30|155798.3|155708.3|155867.5|155777.5|155875.3|155785.3|155783.8|155693.8|34
1650611620000|2022-04-22 07:13:40|155868.4|155778.4|155968.7|155878.7|155975|155885|155866|155776|39
1650611630000|2022-04-22 07:13:50|155969.7|155879.7|156023.4|155933.4|156024|155934|155960.2|155857.6|38
1650611640000|2022-04-22 07:14:00|156026.6|155936.6|156027|155937|156028.4|155938.4|156021.5|155931.5|35
1650611650000|2022-04-22 07:14:10|156027.2|155937.2|156061.1|155971.1|156074.1|155984.1|156026.4|155936.4|38
1650611660000|2022-04-22 07:14:20|156061.5|155971.5|156076.1|155986.1|156076.1|155986.1|156024|155934|35
1650611670000|2022-04-22 07:14:30|156073.6|155983.6|156027|155937|156130.3|156034.4|156023.6|155917.1|27
1650611680000|2022-04-22 07:14:40|156036.8|155946.8|156023.1|155933.1|156036.8|155946.8|156023.1|155933.1|25
1650611690000|2022-04-22 07:14:50|156041|155911|156091.7|156001.7|156120|156030|156041|155911|27
1650611700000|2022-04-22 07:15:00|156078.7|155988.7|156033.2|155943.2|156078.7|155988.7|156023.3|155933.3|37
1650611710000|2022-04-22 07:15:10|156032.1|155942.1|156073.7|155983.7|156102.2|155987.3|156017.1|155898.3|37
1650611720000|2022-04-22 07:15:20|156073.2|155983.2|156046.2|155956.2|156082.4|155992.4|156039.4|155924.8|38
1650611730000|2022-04-22 07:15:30|156042.1|155952.1|156124.4|156034.4|156132.6|156042.6|156039.6|155924.9|40
1650611740000|2022-04-22 07:15:40|156111.6|156021.6|156119.5|156029.5|156132.2|156036|156102.7|155997.5|32
1650611750000|2022-04-22 07:15:50|156117.5|156027.5|156038.5|155948.5|156120.4|156030.4|156028.5|155938.5|39
1650611760000|2022-04-22 07:16:00|156035.5|155945.5|156031.1|155941.1|156046.2|155956.2|156024.9|155934.9|32
1650611770000|2022-04-22 07:16:10|156033.1|155943.1|156088.9|155998.9|156092.2|156002.2|156030.6|155940.6|27
1650611780000|2022-04-22 07:16:20|156058.3|155968.3|156062.4|155972.4|156068.3|155978.3|156052.4|155962.4|27
1650611790000|2022-04-22 07:16:30|156061.7|155971.7|156082.8|155992.8|156089.3|155999.3|156057.1|155967.1|31
1650611800000|2022-04-22 07:16:40|156081.1|155991.1|156076.2|155986.2|156086.4|155996.4|156074.5|155984.5|27
1650611810000|2022-04-22 07:16:50|156079|155989|156075.1|155985.1|156082.8|155992.8|156071.4|155981.4|28
1650611820000|2022-04-22 07:17:00|156074.7|155984.7|156081|155991|156085.8|155995.8|156073.3|155983.3|26
1650611830000|2022-04-22 07:17:10|156057.2|155967.2|156017|155927|156057.2|155967.2|156015.7|155925.7|31
1650611840000|2022-04-22 07:17:20|156017.6|155927.6|156046.4|155956.4|156052.7|155962.7|156013.5|155923.5|30
1650611850000|2022-04-22 07:17:30|156046.5|155956.5|156045.3|155955.3|156047.5|155957.5|156042|155952|23
1650611860000|2022-04-22 07:17:40|156045.5|155955.5|156044.1|155954.1|156045.5|155955.5|156037.7|155947.7|26
1650611870000|2022-04-22 07:17:50|156041.8|155951.8|156043.8|155953.8|156051.5|155961.5|156036|155946|36
1650611880000|2022-04-22 07:18:00|156043.5|155953.5|156045.3|155955.3|156048|155958|156039.6|155949.6|28
1650611890000|2022-04-22 07:18:10|156025.6|155935.6|156022.1|155932.1|156025.6|155935.6|156016.3|155926.3|26
1650611900000|2022-04-22 07:18:20|156022.3|155932.3|156021.6|155931.6|156023.4|155933.4|156018.2|155928.2|26
1650611910000|2022-04-22 07:18:30|156020.6|155930.6|156020.2|155930.2|156022.2|155932.2|156015.3|155925.3|24
1650611920000|2022-04-22 07:18:40|156019.5|155929.5|155985.4|155895.4|156019.7|155929.7|155985.4|155895.4|33
1650611930000|2022-04-22 07:18:50|155991.5|155901.5|156003.9|155913.9|156006.8|155916.8|155982.5|155892.5|36
1650611940000|2022-04-22 07:19:00|156010.8|155920.8|156061.8|155971.8|156069.6|155979.6|156003.4|155913.4|26
1650611950000|2022-04-22 07:19:10|156061.6|155971.6|156067.7|155977.7|156070.3|155980.3|156059.2|155969.2|33
1650611960000|2022-04-22 07:19:20|156067|155977|156062.4|155972.4|156070.7|155980.7|156049.5|155959.5|27
1650611970000|2022-04-22 07:19:30|156062.5|155972.5|156066.7|155976.7|156081.2|155976.7|156055.5|155951.2|28
1650611980000|2022-04-22 07:19:40|156062.7|155972.7|156086.3|155996.3|156098|156008|156061.7|155971.7|35
1650611990000|2022-04-22 07:19:50|156092.9|156002.9|156213.7|156123.7|156213.7|156123.7|156092.9|156002.9|26
1650612000000|2022-04-22 07:20:00|156209.4|156119.4|156223.6|156133.6|156227.8|156137.8|156206.1|156116.1|38
1650612010000|2022-04-22 07:20:10|156224.8|156134.8|156294.7|156204.7|156303.5|156208.1|156224.8|156134.8|40
1650612020000|2022-04-22 07:20:20|156301.6|156211.6|156332.9|156242.9|156332.9|156242.9|156244.4|156154.4|39
1650612030000|2022-04-22 07:20:30|156331.5|156241.5|156324.5|156234.5|156331.5|156241.5|156321.7|156231.7|23
1650612040000|2022-04-22 07:20:40|156323.4|156233.4|156321.6|156231.6|156326.6|156236.6|156313.1|156223.1|23
1650612050000|2022-04-22 07:20:50|156320.6|156230.6|156319|156229|156322.1|156232.1|156314.5|156224.5|18
1650612060000|2022-04-22 07:21:00|156319.2|156229.2|156267.4|156177.4|156319.2|156229.2|156265.5|156157.6|31
1650612070000|2022-04-22 07:21:10|156266.2|156176.2|156303.6|156213.6|156366.5|156256.6|156266.2|156171.5|38
1650612080000|2022-04-22 07:21:20|156304.1|156214.1|156329.8|156239.8|156334.4|156244.4|156287.7|156178.5|35
1650612090000|2022-04-22 07:21:30|156328.8|156238.8|156332.5|156242.5|156337.4|156247.4|156328.8|156238.8|17
1650612100000|2022-04-22 07:21:40|156333.2|156243.2|156324.5|156234.5|156333.6|156243.6|156324.5|156234.5|21
1650612110000|2022-04-22 07:21:50|156328|156238|156325.6|156235.6|156328|156238|156317|156227|22
1650612120000|2022-04-22 07:22:00|156325.1|156235.1|156338|156248|156343.7|156253.7|156320.5|156230.5|29
1650612130000|2022-04-22 07:22:10|156338.4|156248.4|156243.4|156153.4|156338.4|156248.4|156228.1|156138.1|32
1650612140000|2022-04-22 07:22:20|156243.1|156153.1|156227.6|156137.6|156263|156173|156226.3|156136.3|38
1650612150000|2022-04-22 07:22:30|156228.8|156138.8|156216.8|156126.8|156228.8|156138.8|156195.7|156105.7|35
1650612160000|2022-04-22 07:22:40|156215.6|156125.6|156228.4|156138.4|156229.6|156139.6|156212.1|156122.1|34
1650612170000|2022-04-22 07:22:50|156227.2|156137.2|156210.8|156120.8|156229.5|156139.5|156199.9|156109.9|32
1650612180000|2022-04-22 07:23:00|156249.8|156159.8|156255|156165|156284.1|156194.1|156249.8|156159.8|37
1650612190000|2022-04-22 07:23:10|156238|156148|156195.4|156105.4|156238|156148|156195.4|156105.4|40
1650612200000|2022-04-22 07:23:20|156194.8|156104.8|156192.5|156102.5|156198.6|156108.6|156190.5|156100.5|32
1650612210000|2022-04-22 07:23:30|156211.7|156121.7|156285.5|156195.5|156286.8|156196.8|156211.7|156121.7|30
1650612220000|2022-04-22 07:23:40|156285.8|156195.8|156345.7|156255.7|156353.8|156260|156285.8|156195.8|22
1650612230000|2022-04-22 07:23:50|156344.9|156254.9|156342.4|156252.4|156347.5|156257.5|156342.4|156252.4|25
1650612240000|2022-04-22 07:24:00|156342.2|156252.2|156399.9|156309.9|156420.3|156320.3|156306.7|156216.7|34
1650612250000|2022-04-22 07:24:10|156402|156312|156427.4|156337.4|156466.3|156359.7|156402|156310.1|39
1650612260000|2022-04-22 07:24:20|156432|156342|156506.9|156416.9|156510|156420|156429.3|156339.3|34
1650612270000|2022-04-22 07:24:30|156515.5|156425.5|156511.3|156421.3|156530.9|156440.9|156511.3|156421.3|30
1650612280000|2022-04-22 07:24:40|156514.4|156424.4|156516.7|156426.7|156516.7|156426.7|156502|156412|32
1650612290000|2022-04-22 07:24:50|156510.7|156420.7|156534|156444|156536.1|156446.1|156508.9|156418.9|38
1650612300000|2022-04-22 07:25:00|156538.5|156448.5|156569.4|156479.4|156571|156481|156531.5|156441.5|34
1650612310000|2022-04-22 07:25:10|156568.3|156478.3|156565.1|156475.1|156592.3|156490.5|156546.9|156437.9|36
1650612320000|2022-04-22 07:25:20|156555.3|156465.3|156579|156489|156582.7|156492.7|156545.1|156445.3|37
1650612330000|2022-04-22 07:25:30|156569.2|156479.2|156577.1|156487.1|156586.3|156496.3|156567.4|156477.4|32
1650612340000|2022-04-22 07:25:40|156576.5|156486.5|156579.9|156489.9|156585.8|156495.8|156571.6|156481.6|33
1650612350000|2022-04-22 07:25:50|156585.7|156495.7|156587.7|156497.7|156592.3|156502.3|156582.1|156492.1|35
1650612360000|2022-04-22 07:26:00|156588.2|156498.2|156641.5|156551.5|156649.7|156559.7|156579.4|156489.4|39
1650612370000|2022-04-22 07:26:10|156639.3|156549.3|156649.6|156559.6|156649.6|156559.6|156631.8|156541.8|37
1650612380000|2022-04-22 07:26:20|156660.6|156570.6|156658.9|156568.9|156673.2|156583.2|156646.5|156556.5|40
1650612390000|2022-04-22 07:26:30|156662.7|156572.7|156629.4|156539.4|156666.6|156576.6|156629.4|156539.4|40
1650612400000|2022-04-22 07:26:40|156622.7|156532.7|156642.8|156552.8|156658.5|156568.5|156620.4|156530.4|38
1650612410000|2022-04-22 07:26:50|156626.4|156536.4|156644.9|156554.9|156645.6|156555.6|156625.4|156535.4|39
1650612420000|2022-04-22 07:27:00|156645.1|156555.1|156648.1|156558.1|156665|156562.1|156639.4|156526.6|37
1650612430000|2022-04-22 07:27:10|156650.1|156560.1|156670.5|156580.5|156674.2|156584.2|156622.1|156532.1|35
1650612440000|2022-04-22 07:27:20|156671.9|156581.9|156682|156592|156684.2|156594.2|156667.1|156577.1|37
1650612450000|2022-04-22 07:27:30|156685.2|156595.2|156728|156638|156731.5|156641.5|156680.8|156590.8|40
1650612460000|2022-04-22 07:27:40|156727.3|156637.3|156738.5|156648.5|156739.5|156649.5|156727.3|156637.3|32
1650612470000|2022-04-22 07:27:50|156737.8|156647.8|156789.8|156699.8|156794.3|156704.3|156734.4|156644.4|38
1650612480000|2022-04-22 07:28:00|156795.7|156705.7|156791.4|156701.4|156858.4|156759.2|156782.2|156677.1|39
1650612490000|2022-04-22 07:28:10|156789.7|156699.7|156740.5|156650.5|156806.1|156716.1|156688.6|156578.1|38
1650612500000|2022-04-22 07:28:20|156741.7|156651.7|156841.3|156751.3|156866.6|156755.8|156741.7|156651.7|39
1650612510000|2022-04-22 07:28:30|156841.5|156751.5|156851.8|156761.8|156872.9|156763.5|156835.1|156725.5|39
1650612520000|2022-04-22 07:28:40|156852.7|156762.7|156851.8|156761.8|156855.9|156765.9|156844.5|156754.5|21
1650612530000|2022-04-22 07:28:50|156851|156761|156824.7|156734.7|156851|156761|156771.9|156654.8|37
1650612540000|2022-04-22 07:29:00|156822.4|156732.4|156780.1|156650.1|156842.1|156735.3|156771.4|156650.1|24
1650612550000|2022-04-22 07:29:10|156777.6|156647.6|156742.9|156652.9|156777.6|156661.3|156712.8|156599.6|32
1650612560000|2022-04-22 07:29:20|156743.1|156653.1|156743.4|156613.4|156781.4|156669.8|156720.3|156605.1|27
1650612570000|2022-04-22 07:29:30|156724.3|156634.3|156747.4|156657.4|156774.2|156660.2|156720.5|156609.1|25
1650612580000|2022-04-22 07:29:40|156748.5|156658.5|156744.2|156654.2|156750.2|156660.2|156741.9|156651.9|26
1650612590000|2022-04-22 07:29:50|156742.9|156652.9|156750.4|156660.4|156750.4|156660.4|156739.9|156649.9|26
1650612600000|2022-04-22 07:30:00|156750.7|156660.7|156750.3|156660.3|156793.3|156685|156745.5|156639.7|38
1650612610000|2022-04-22 07:30:10|156751.5|156661.5|156723.5|156633.5|156755|156665|156716.2|156626.2|36
1650612620000|2022-04-22 07:30:20|156722.7|156632.7|156755.9|156665.9|156762.7|156672.7|156717.4|156627.4|37
1650612630000|2022-04-22 07:30:30|156755.7|156665.7|156749|156659|156762.2|156672.2|156742.4|156652.4|32
1650612640000|2022-04-22 07:30:40|156751.1|156661.1|156756.7|156666.7|156763.3|156673.3|156745.6|156655.6|35
1650612650000|2022-04-22 07:30:50|156759.6|156669.6|156744.7|156654.7|156760.7|156670.7|156720.4|156630.4|32
1650612660000|2022-04-22 07:31:00|156744|156654|156753.9|156663.9|156758.6|156668.6|156735.4|156645.4|35
1650612670000|2022-04-22 07:31:10|156756.7|156666.7|156745.2|156655.2|156756.7|156666.7|156737.9|156647.9|37
1650612680000|2022-04-22 07:31:20|156743.4|156653.4|156712.3|156622.3|156743.4|156653.4|156707|156617|37
1650612690000|2022-04-22 07:31:30|156703.1|156613.1|156718.5|156628.5|156730.3|156640.3|156703.1|156613.1|34
1650612700000|2022-04-22 07:31:40|156717|156627|156593.1|156503.1|156724.1|156634.1|156587.4|156497.4|29
1650612710000|2022-04-22 07:31:50|156593.3|156503.3|156602.3|156512.3|156610.8|156520.8|156591.7|156501.7|34
1650612720000|2022-04-22 07:32:00|156603.6|156513.6|156596.1|156506.1|156604.1|156514.1|156589.2|156499.2|32
1650612730000|2022-04-22 07:32:10|156595.9|156505.9|156600.7|156510.7|156603.1|156513.1|156595.2|156505.2|33
1650612740000|2022-04-22 07:32:20|156593.7|156503.7|156603|156513|156603|156513|156582.9|156492.9|37
1650612750000|2022-04-22 07:32:30|156602.3|156512.3|156592.8|156502.8|156605.2|156515.2|156592.3|156502.3|34
1650612760000|2022-04-22 07:32:40|156591.9|156501.9|156540.7|156450.7|156594.9|156504.9|156536.9|156446.9|37
1650612770000|2022-04-22 07:32:50|156543.9|156453.9|156539.4|156449.4|156543.9|156453.9|156536.8|156446.8|37
1650612780000|2022-04-22 07:33:00|156541.4|156451.4|156581.8|156491.8|156601.1|156493.6|156541|156451|29
1650612790000|2022-04-22 07:33:10|156581.6|156491.6|156576.6|156486.6|156585.5|156495.5|156576.6|156486.6|20
1650612800000|2022-04-22 07:33:20|156572.8|156482.8|156590.7|156500.7|156591.9|156501.9|156572|156482|29
1650612810000|2022-04-22 07:33:30|156590.5|156500.5|156658.3|156568.3|156659.5|156569.5|156589.5|156499.5|37
1650612820000|2022-04-22 07:33:40|156658.1|156568.1|156611.8|156521.8|156658.1|156568.1|156611.5|156521.5|35
1650612830000|2022-04-22 07:33:50|156611.3|156521.3|156616.9|156526.9|156622.8|156532.8|156610.6|156520.6|31
1650612840000|2022-04-22 07:34:00|156614.2|156524.2|156604.1|156514.1|156620|156530|156602|156512|38
1650612850000|2022-04-22 07:34:10|156599.7|156509.7|156613.9|156523.9|156619.9|156529.9|156589.1|156499.1|40
1650612860000|2022-04-22 07:34:20|156621.6|156531.6|156611.1|156521.1|156621.6|156531.6|156607|156517|37
1650612870000|2022-04-22 07:34:30|156612.6|156522.6|156622.1|156532.1|156623.6|156533.6|156612.5|156522.5|33
1650612880000|2022-04-22 07:34:40|156621.3|156531.3|156630|156540|156630|156540|156616.6|156526.6|38
1650612890000|2022-04-22 07:34:50|156629|156539|156623.9|156533.9|156631|156541|156621.9|156531.9|35
1650612900000|2022-04-22 07:35:00|156624.3|156534.3|156686.1|156596.1|156690.1|156600.1|156624.3|156534.3|40
1650612910000|2022-04-22 07:35:10|156686.7|156596.7|156682.8|156592.8|156688.1|156598.1|156680|156590|38
1650612920000|2022-04-22 07:35:20|156686.7|156596.7|156636.8|156546.8|156686.7|156596.7|156636.8|156546.8|36
1650612930000|2022-04-22 07:35:30|156635.4|156545.4|156622.4|156532.4|156648.7|156558.7|156610.3|156520.3|31
1650612940000|2022-04-22 07:35:40|156626.1|156536.1|156693.5|156603.5|156693.5|156603.5|156620.5|156530.5|39
1650612950000|2022-04-22 07:35:50|156692.7|156602.7|156689.7|156599.7|156700.5|156610.5|156686.7|156596.7|37
1650612960000|2022-04-22 07:36:00|156693.1|156603.1|156666.5|156576.5|156693.1|156603.1|156656.9|156566.9|37
1650612970000|2022-04-22 07:36:10|156660.4|156570.4|156658.9|156568.9|156663.7|156573.7|156655|156565|34
1650612980000|2022-04-22 07:36:20|156661.4|156571.4|156636.7|156546.7|156661.8|156571.8|156631.3|156541.3|25
1650612990000|2022-04-22 07:36:30|156639.7|156549.7|156636.5|156546.5|156640.4|156550.4|156615.2|156525.2|40
1650613000000|2022-04-22 07:36:40|156642.3|156552.3|156637.2|156547.2|156642.3|156552.3|156626.8|156536.8|39
1650613010000|2022-04-22 07:36:50|156634.9|156544.9|156639.1|156549.1|156640.6|156550.6|156620|156530|37
1650613020000|2022-04-22 07:37:00|156638.9|156548.9|156631.1|156541.1|156646.4|156556.4|156624.7|156534.7|37
1650613030000|2022-04-22 07:37:10|156629.7|156539.7|156618.5|156528.5|156629.7|156539.7|156609.8|156519.8|36
1650613040000|2022-04-22 07:37:20|156618.8|156528.8|156575.6|156485.6|156620.8|156530.8|156572.7|156482.7|36
1650613050000|2022-04-22 07:37:30|156582.9|156492.9|156581.2|156491.2|156582.9|156492.9|156575.3|156485.3|37
1650613060000|2022-04-22 07:37:40|156580.8|156490.8|156594.6|156504.6|156594.6|156504.6|156574.4|156484.4|35
1650613070000|2022-04-22 07:37:50|156596.3|156506.3|156586.2|156496.2|156596.3|156506.3|156585.2|156495.2|33
1650613080000|2022-04-22 07:38:00|156585.8|156495.8|156480.2|156390.2|156590.9|156500.9|156480.2|156390.2|32
1650613090000|2022-04-22 07:38:10|156492.6|156402.6|156527.8|156437.8|156545|156455|156489.6|156399.6|40
1650613100000|2022-04-22 07:38:20|156536.5|156446.5|156522.9|156432.9|156536.5|156446.5|156517.5|156427.5|31
1650613110000|2022-04-22 07:38:30|156526.1|156436.1|156552.7|156462.7|156579.5|156489.5|156522.2|156432.2|32
1650613120000|2022-04-22 07:38:40|156548.9|156458.9|156540.2|156450.2|156553.5|156463.5|156535.3|156445.3|29
1650613130000|2022-04-22 07:38:50|156539.5|156449.5|156534.6|156444.6|156545.2|156455.2|156530.6|156440.6|33
1650613140000|2022-04-22 07:39:00|156537.7|156447.7|156494.2|156404.2|156539.2|156449.2|156494.2|156404.2|35
1650613150000|2022-04-22 07:39:10|156496.1|156406.1|156492.9|156402.9|156510|156420|156492.9|156402.9|31
1650613160000|2022-04-22 07:39:20|156494.6|156404.6|156499.9|156409.9|156501|156411|156492.8|156402.8|24
1650613170000|2022-04-22 07:39:30|156500.4|156410.4|156500.3|156410.3|156501.8|156411.8|156496.4|156406.4|23
1650613180000|2022-04-22 07:39:40|156501|156411|156498.7|156408.7|156501.4|156411.4|156497.5|156407.5|26
1650613190000|2022-04-22 07:39:50|156497.8|156407.8|156500.9|156410.9|156504.7|156414.7|156495.9|156405.9|22
1650613200000|2022-04-22 07:40:00|156503|156413|156500.7|156410.7|156519.9|156429.9|156498.9|156408.9|34
1650613210000|2022-04-22 07:40:10|156503.8|156413.8|156507.2|156417.2|156511.3|156421.3|156497.7|156407.7|31
1650613220000|2022-04-22 07:40:20|156507.8|156417.8|156504.8|156414.8|156509.1|156419.1|156492.5|156402.5|35
1650613230000|2022-04-22 07:40:30|156501.8|156411.8|156462.9|156372.9|156502.8|156412.8|156457.8|156367.8|34
1650613240000|2022-04-22 07:40:40|156463.7|156373.7|156441.6|156351.6|156474.2|156384.2|156440.1|156350.1|37
1650613250000|2022-04-22 07:40:50|156443.5|156353.5|156461.2|156371.2|156461.9|156371.9|156440.7|156350.7|31
1650613260000|2022-04-22 07:41:00|156459.7|156369.7|156463.3|156373.3|156469.7|156379.7|156455.8|156365.8|39
1650613270000|2022-04-22 07:41:10|156462.4|156372.4|156467.2|156377.2|156473.4|156383.4|156461.7|156371.7|37
1650613280000|2022-04-22 07:41:20|156468.3|156378.3|156427.9|156337.9|156468.6|156378.6|156422.8|156332.8|31
1650613290000|2022-04-22 07:41:30|156425.9|156335.9|156340.8|156250.8|156427.4|156337.4|156332.6|156242.6|38
1650613300000|2022-04-22 07:41:40|156339.6|156249.6|156338.2|156248.2|156342.5|156252.5|156333.5|156243.5|29
1650613310000|2022-04-22 07:41:50|156338.8|156248.8|156349.7|156259.7|156363|156273|156336.9|156246.9|34
1650613320000|2022-04-22 07:42:00|156351.2|156261.2|156369.4|156279.4|156391.7|156301.7|156349|156259|35
1650613330000|2022-04-22 07:42:10|156365.6|156275.6|156366.9|156276.9|156368.7|156278.7|156364.2|156274.2|30
1650613340000|2022-04-22 07:42:20|156367.6|156277.6|156348.9|156258.9|156367.6|156277.6|156347.8|156257.8|30
1650613350000|2022-04-22 07:42:30|156349.7|156259.7|156349.9|156259.9|156352.1|156262.1|156342.8|156252.8|32
1650613360000|2022-04-22 07:42:40|156351.2|156261.2|156357|156267|156358.7|156268.7|156348.2|156258.2|30
1650613370000|2022-04-22 07:42:50|156372.7|156282.7|156365.4|156275.4|156372.7|156282.7|156365.4|156275.4|31
1650613380000|2022-04-22 07:43:00|156365.7|156275.7|156367.2|156277.2|156367.7|156277.7|156365.1|156275.1|29
1650613390000|2022-04-22 07:43:10|156366.9|156276.9|156358.5|156268.5|156368.4|156278.4|156358.5|156268.5|16
1650613400000|2022-04-22 07:43:20|156360.1|156270.1|156354.3|156264.3|156360.1|156270.1|156351.8|156261.8|30
1650613410000|2022-04-22 07:43:30|156353.7|156263.7|156342.9|156252.9|156353.7|156263.7|156317|156227|32
1650613420000|2022-04-22 07:43:40|156343.3|156253.3|156315.2|156225.2|156343.3|156253.3|156311.8|156221.8|30
1650613430000|2022-04-22 07:43:50|156315.7|156225.7|156356.2|156266.2|156358.7|156268.7|156315.1|156225.1|27
1650613440000|2022-04-22 07:44:00|156356.9|156266.9|156167.7|156037.7|156356.9|156266.9|156143.4|156013.4|30
1650613450000|2022-04-22 07:44:10|156197|156067|156195.5|156105.5|156213.7|156123.7|156184.2|156067|40
1650613460000|2022-04-22 07:44:20|156197|156107|156184.7|156094.7|156205.2|156107.1|156177|156075.2|37
1650613470000|2022-04-22 07:44:30|156179.4|156089.4|156190.2|156100.2|156191.1|156101.1|156179.4|156089.4|35
1650613480000|2022-04-22 07:44:40|156190.3|156100.3|156305.4|156215.4|156305.4|156215.4|156188.9|156098.9|40
1650613490000|2022-04-22 07:44:50|156310.8|156220.8|156309.3|156219.3|156310.8|156220.8|156293.5|156203.5|37
1650613500000|2022-04-22 07:45:00|156309.9|156219.9|156287.7|156197.7|156311.9|156221.9|156285.8|156195.8|38
1650613510000|2022-04-22 07:45:10|156288.2|156198.2|156275.5|156185.5|156289|156199|156268.2|156178.2|37
1650613520000|2022-04-22 07:45:20|156277.6|156187.6|156276.8|156186.8|156278.8|156188.8|156275.5|156185.5|27
1650613530000|2022-04-22 07:45:30|156277.4|156187.4|156206.5|156116.5|156280.3|156190.3|156206.5|156116.5|32
1650613540000|2022-04-22 07:45:40|156207.4|156117.4|156237.6|156147.6|156251.4|156161.4|156207.4|156117.4|35
1650613550000|2022-04-22 07:45:50|156233.2|156143.2|156239.8|156149.8|156239.8|156149.8|156230.2|156140.2|35
1650613560000|2022-04-22 07:46:00|156239.2|156149.2|156238.5|156148.5|156239.2|156149.2|156233.4|156143.4|35
1650613570000|2022-04-22 07:46:10|156250.1|156160.1|156193.1|156103.1|156256.6|156166.6|156188.9|156098.9|38
1650613580000|2022-04-22 07:46:20|156192.6|156102.6|156189.6|156099.6|156197.1|156107.1|156189.4|156099.4|28
1650613590000|2022-04-22 07:46:30|156189.3|156099.3|156154.9|156064.9|156190.3|156100.3|156138.3|156048.3|35
1650613600000|2022-04-22 07:46:40|156155.9|156065.9|156133.9|156043.9|156169.9|156079.9|156133.6|156043.6|37
1650613610000|2022-04-22 07:46:50|156171.1|156081.1|156163.3|156073.3|156191|156101|156160.9|156070.9|37
1650613620000|2022-04-22 07:47:00|156161.8|156071.8|156156.4|156066.4|156161.8|156071.8|156151.2|156061.2|37
1650613630000|2022-04-22 07:47:10|156160.4|156070.4|156171.3|156081.3|156171.9|156081.9|156109.7|156019.7|39
1650613640000|2022-04-22 07:47:20|156172.1|156082.1|156172.6|156082.6|156184.3|156094.3|156165.1|156075.1|37
1650613650000|2022-04-22 07:47:30|156178.1|156088.1|156300.9|156210.9|156310.1|156220.1|156178.1|156088.1|36
1650613660000|2022-04-22 07:47:40|156301.8|156211.8|156298.2|156208.2|156301.8|156211.8|156296.5|156206.5|33
1650613670000|2022-04-22 07:47:50|156295.3|156205.3|156292.1|156202.1|156298.3|156208.3|156289.7|156199.7|31
1650613680000|2022-04-22 07:48:00|156292.9|156202.9|156289.4|156199.4|156294.2|156204.2|156284.9|156194.9|33
1650613690000|2022-04-22 07:48:10|156290.2|156200.2|156298.9|156208.9|156299.4|156209.4|156287.1|156197.1|29
1650613700000|2022-04-22 07:48:20|156297.6|156207.6|156295.8|156205.8|156299.6|156209.6|156291.6|156201.6|21
1650613710000|2022-04-22 07:48:30|156295.3|156205.3|156296.8|156206.8|156298.3|156208.3|156294.9|156204.9|23
1650613720000|2022-04-22 07:48:40|156296.7|156206.7|156297.4|156207.4|156299.2|156209.2|156295.2|156205.2|25
1650613730000|2022-04-22 07:48:50|156298.4|156208.4|156299.4|156209.4|156301.7|156211.7|156295.8|156205.8|31
1650613740000|2022-04-22 07:49:00|156299.5|156209.5|156260|156170|156300.6|156210.6|156257.8|156167.8|34
1650613750000|2022-04-22 07:49:10|156260.4|156170.4|156254.9|156164.9|156262.8|156172.8|156254.2|156164.2|36
1650613760000|2022-04-22 07:49:20|156257.3|156167.3|156181.5|156091.5|156259.9|156169.9|156158.8|156068.8|37
1650613770000|2022-04-22 07:49:30|156172|156082|156186.2|156096.2|156190.3|156100.3|156166.2|156076.2|32
1650613780000|2022-04-22 07:49:40|156185.9|156095.9|156047.1|155957.1|156222.6|156132.6|156047.1|155957.1|35
1650613790000|2022-04-22 07:49:50|156036.2|155946.2|156056.7|155966.7|156084.1|155991.5|156023.4|155915|39
1650613800000|2022-04-22 07:50:00|156060.6|155970.6|156054|155964|156122|156024.5|156033.6|155926.2|39
1650613810000|2022-04-22 07:50:10|156050.6|155960.6|156041.4|155951.4|156054.2|155964.2|156041.4|155951.4|38
1650613820000|2022-04-22 07:50:20|156031.6|155941.6|156027.6|155937.6|156040.5|155950.5|156025.6|155935.6|35
1650613830000|2022-04-22 07:50:30|156027.7|155937.7|156034.8|155944.8|156035.4|155945.4|156018.3|155928.3|32
1650613840000|2022-04-22 07:50:40|156032.9|155942.9|155980.8|155890.8|156032.9|155942.9|155951.5|155861.5|39
1650613850000|2022-04-22 07:50:50|155979.7|155889.7|155964.7|155874.7|155983.3|155893.3|155963.4|155873.4|39
1650613860000|2022-04-22 07:51:00|155965.1|155875.1|155973.3|155883.3|155983.8|155893.8|155961.4|155871.4|40
1650613870000|2022-04-22 07:51:10|155972.4|155882.4|155964.6|155874.6|155979.4|155889.4|155964.6|155874.6|39
1650613880000|2022-04-22 07:51:20|155964.4|155874.4|155980.1|155890.1|155982.9|155892.9|155964.4|155874.4|39
1650613890000|2022-04-22 07:51:30|155978.4|155888.4|155980|155890|155984.8|155894.8|155951.4|155861.4|40
1650613900000|2022-04-22 07:51:40|155981.7|155891.7|155983.2|155893.2|155986.7|155896.7|155966.4|155876.4|37
1650613910000|2022-04-22 07:51:50|155981.1|155891.1|155975.1|155885.1|155984|155894|155972.5|155882.5|39
1650613920000|2022-04-22 07:52:00|155976.1|155886.1|155979.9|155889.9|155980.2|155890.2|155961.8|155871.8|39
1650613930000|2022-04-22 07:52:10|155975.9|155885.9|155981.9|155891.9|155981.9|155891.9|155962.5|155872.5|38
1650613940000|2022-04-22 07:52:20|155981|155891|155971.4|155881.4|155995.2|155905.2|155971.4|155881.4|36
1650613950000|2022-04-22 07:52:30|155970.4|155880.4|155972.5|155882.5|155973.2|155883.2|155969.2|155879.2|33
1650613960000|2022-04-22 07:52:40|155971.8|155881.8|155968.3|155878.3|155973.2|155883.2|155959.9|155869.9|28
1650613970000|2022-04-22 07:52:50|155968.4|155878.4|155973.2|155883.2|155973.8|155883.8|155968.4|155878.4|25
1650613980000|2022-04-22 07:53:00|155973.6|155883.6|155949.5|155859.5|155973.8|155883.8|155947.2|155857.2|34
1650613990000|2022-04-22 07:53:10|155948.8|155858.8|155987.1|155897.1|155988.2|155898.2|155948.4|155858.4|35
1650614000000|2022-04-22 07:53:20|155985.9|155895.9|155955.7|155865.7|155988.1|155898.1|155954.9|155864.9|37
1650614010000|2022-04-22 07:53:30|155955.4|155865.4|155975.5|155885.5|155975.9|155885.9|155955.4|155865.4|32
1650614020000|2022-04-22 07:53:40|155975.1|155885.1|156002.5|155912.5|156002.5|155912.5|155975.1|155885.1|32
1650614030000|2022-04-22 07:53:50|156035|155945|156083|155993|156098.9|156008.9|156035|155945|38
1650614040000|2022-04-22 07:54:00|156082.5|155992.5|156079.9|155989.9|156082.8|155992.8|156078.2|155988.2|27
1650614050000|2022-04-22 07:54:10|156078.2|155988.2|156011.7|155921.7|156078.2|155988.2|156008.3|155918.3|36
1650614060000|2022-04-22 07:54:20|156013.1|155923.1|155993.4|155903.4|156013.1|155923.1|155993.4|155903.4|30
1650614070000|2022-04-22 07:54:30|155993.5|155903.5|155972.3|155882.3|155994.2|155904.2|155967.6|155877.6|34
1650614080000|2022-04-22 07:54:40|155975.9|155885.9|155965.6|155875.6|155975.9|155885.9|155964.3|155874.3|20
1650614090000|2022-04-22 07:54:50|155967.8|155877.8|155951|155861|155967.8|155877.8|155947|155857|25
1650614100000|2022-04-22 07:55:00|155947.4|155857.4|155978.6|155848.6|155979.3|155861.8|155939.6|155839.4|36
1650614110000|2022-04-22 07:55:10|155981.2|155851.2|155981.8|155851.8|155988.8|155858.8|155974.8|155844.8|38
1650614120000|2022-04-22 07:55:20|155980.7|155850.7|155973.3|155843.3|155989|155859|155968.4|155838.4|36
1650614130000|2022-04-22 07:55:30|155972.9|155842.9|155972.1|155842.1|155972.9|155842.9|155964.5|155834.5|36
1650614140000|2022-04-22 07:55:40|155974.8|155844.8|155958.4|155828.4|155977.4|155847.4|155953.1|155823.1|36
1650614150000|2022-04-22 07:55:50|155959.3|155829.3|155935.5|155845.5|155960|155851.5|155933.6|155824.7|37
1650614160000|2022-04-22 07:56:00|155931|155841|155921.4|155791.4|155948.7|155858.7|155897.2|155791.4|38
1650614170000|2022-04-22 07:56:10|155919.9|155789.9|155922|155792|155924.7|155794.7|155918.4|155788.4|29
1650614180000|2022-04-22 07:56:20|155922.1|155792.1|155919.7|155789.7|155922.1|155792.1|155916.1|155786.1|24
1650614190000|2022-04-22 07:56:30|155919.1|155789.1|155903.1|155773.1|155919.1|155789.1|155893.5|155763.5|36
1650614200000|2022-04-22 07:56:40|155901.5|155771.5|155892.4|155762.4|155903.5|155773.5|155892.4|155762.4|32
1650614210000|2022-04-22 07:56:50|155892.8|155762.8|155774.2|155644.2|155893.3|155763.3|155774.2|155644.2|38
1650614220000|2022-04-22 07:57:00|155771.9|155641.9|155769.1|155639.1|155772.8|155642.8|155766.4|155636.4|37
1650614230000|2022-04-22 07:57:10|155768.8|155638.8|155768.9|155638.9|155771.9|155641.9|155758.4|155628.4|37
1650614240000|2022-04-22 07:57:20|155767.1|155637.1|155766.6|155636.6|155770.5|155640.5|155761|155631|38
1650614250000|2022-04-22 07:57:30|155768|155638|155672.9|155582.9|155770.9|155640.9|155665.8|155556.4|37
1650614260000|2022-04-22 07:57:40|155671.6|155581.6|155674.2|155584.2|155682.1|155592.1|155659.6|155569.6|38
1650614270000|2022-04-22 07:57:50|155681.3|155591.3|155783.4|155693.4|155790.9|155693.4|155677.7|155587.7|38
1650614280000|2022-04-22 07:58:00|155782.7|155692.7|155709.5|155619.5|155799.3|155694.9|155708.7|155618.7|38
1650614290000|2022-04-22 07:58:10|155706.7|155616.7|155669.6|155579.6|155707.8|155617.8|155666.6|155576.6|32
1650614300000|2022-04-22 07:58:20|155674.3|155584.3|155653.2|155563.2|155674.3|155584.3|155638.3|155548.3|38
1650614310000|2022-04-22 07:58:30|155653.9|155563.9|155650.5|155560.5|155657.4|155567.4|155649.4|155559.4|39
1650614320000|2022-04-22 07:58:40|155650.8|155560.8|155654.7|155524.7|155673.7|155561.1|155650.8|155524.2|37
1650614330000|2022-04-22 07:58:50|155654.6|155524.6|155622.4|155532.4|155654.8|155543.3|155617.2|155509.8|38
1650614340000|2022-04-22 07:59:00|155622.7|155532.7|155643.7|155553.7|155644.7|155554.7|155621.7|155531.7|35
1650614350000|2022-04-22 07:59:10|155642|155552|155681.1|155591.1|155681.4|155591.4|155630.8|155530.5|40
1650614360000|2022-04-22 07:59:20|155679.8|155589.8|155627.8|155537.8|155681.1|155591.1|155626.3|155536.3|36
1650614370000|2022-04-22 07:59:30|155628|155538|155631.8|155541.8|155634.6|155544.6|155625.6|155535.6|36
1650614380000|2022-04-22 07:59:40|155637|155547|155630.1|155540.1|155640|155550|155629.3|155539.3|34
1650614390000|2022-04-22 07:59:50|155629.6|155539.6|155634.2|155544.2|155634.2|155544.2|155629.1|155539.1|30
1650614400000|2022-04-22 08:00:00|155634.3|155544.3|155658.5|155528.5|155662.4|155547.8|155634.3|155523.7|38
1650614410000|2022-04-22 08:00:10|155658.8|155528.8|155663.7|155573.7|155669.6|155579.6|155653.4|155527.4|36
1650614420000|2022-04-22 08:00:20|155662.6|155572.6|155665.6|155575.6|155666.7|155576.7|155660.3|155570.3|29
1650614430000|2022-04-22 08:00:30|155665.3|155575.3|155673.8|155583.8|155677.8|155587.8|155664.5|155574.5|31
1650614440000|2022-04-22 08:00:40|155675.3|155585.3|155739.7|155649.7|155749.6|155659.6|155673.7|155583.7|33
1650614450000|2022-04-22 08:00:50|155740.5|155650.5|155763.6|155673.6|155775|155673.7|155740.4|155633.9|40
1650614460000|2022-04-22 08:01:00|155764|155674|155771.2|155641.2|155774.1|155674|155742.2|155632.3|39
1650614470000|2022-04-22 08:01:10|155771.7|155641.7|155770.4|155640.4|155776.9|155646.9|155763.8|155633.8|37
1650614480000|2022-04-22 08:01:20|155765.8|155635.8|155764.4|155634.4|155770.6|155640.6|155755|155625|40
1650614490000|2022-04-22 08:01:30|155765.2|155635.2|155771|155641|155775.9|155660.9|155750.9|155628.5|38
1650614500000|2022-04-22 08:01:40|155771.3|155641.3|155784.7|155654.7|155785.1|155655.1|155766.7|155636.7|38
1650614510000|2022-04-22 08:01:50|155785.4|155655.4|155762|155672|155787.4|155675|155752.7|155651.2|37
1650614520000|2022-04-22 08:02:00|155761|155671|155723.3|155633.3|155765.7|155673.7|155716.2|155622.6|39
1650614530000|2022-04-22 08:02:10|155719|155629|155715.2|155625.2|155730.5|155640.5|155715.2|155625.2|37
1650614540000|2022-04-22 08:02:20|155711.3|155621.3|155718.9|155628.9|155728.3|155638.3|155704.2|155614.2|40
1650614550000|2022-04-22 08:02:30|155714.5|155624.5|155708.9|155618.9|155723.5|155633.5|155705.4|155615.4|39
1650614560000|2022-04-22 08:02:40|155711.3|155621.3|155704.7|155614.7|155721.8|155631.8|155704.7|155614.7|39
1650614570000|2022-04-22 08:02:50|155705.1|155615.1|155704.4|155614.4|155708.8|155618.8|155693.6|155603.6|39
1650614580000|2022-04-22 08:03:00|155704.6|155614.6|155727.7|155637.7|155728.1|155638.1|155702.7|155612.7|38
1650614590000|2022-04-22 08:03:10|155729.7|155639.7|155729.1|155639.1|155757.8|155644.5|155727.9|155621.6|38
1650614600000|2022-04-22 08:03:20|155729.3|155639.3|155729.5|155639.5|155734.9|155644.9|155723.6|155633.6|36
1650614610000|2022-04-22 08:03:30|155730.6|155640.6|155731|155641|155732.9|155642.9|155724|155634|38
1650614620000|2022-04-22 08:03:40|155728.3|155638.3|155714.8|155624.8|155728.9|155638.9|155714.2|155624.2|35
1650614630000|2022-04-22 08:03:50|155715.1|155625.1|155694.3|155604.3|155715.5|155625.5|155684.9|155594.9|38
1650614640000|2022-04-22 08:04:00|155696.1|155606.1|155689.1|155599.1|155697|155607|155689.1|155599.1|33
1650614650000|2022-04-22 08:04:10|155687.4|155597.4|155674.8|155584.8|155689.2|155599.2|155674.4|155584.4|39
1650614660000|2022-04-22 08:04:20|155678.7|155588.7|155687.8|155597.8|155689.4|155599.4|155677.8|155587.8|29
1650614670000|2022-04-22 08:04:30|155688.2|155598.2|155693|155603|155693.8|155603.8|155687.2|155597.2|28
1650614680000|2022-04-22 08:04:40|155692.5|155602.5|155694.1|155604.1|155697.2|155607.2|155692.5|155602.5|33
1650614690000|2022-04-22 08:04:50|155693.9|155603.9|155692.7|155602.7|155705.4|155615.4|155679.3|155589.3|34
1650614700000|2022-04-22 08:05:00|155692.3|155602.3|155695.8|155605.8|155696.1|155606.1|155676.3|155586.3|37
1650614710000|2022-04-22 08:05:10|155695.1|155605.1|155700.1|155610.1|155700.1|155610.1|155694.7|155604.7|27
1650614720000|2022-04-22 08:05:20|155700|155610|155703|155613|155703.5|155613.5|155699.5|155609.5|30
1650614730000|2022-04-22 08:05:30|155702.5|155612.5|155699.3|155609.3|155709.6|155619.6|155697.5|155607.5|37
1650614740000|2022-04-22 08:05:40|155699.1|155609.1|155693.6|155603.6|155699.1|155609.1|155688.3|155598.3|31
1650614750000|2022-04-22 08:05:50|155693.2|155603.2|155697.9|155607.9|155698.7|155608.7|155692|155602|29
1650614760000|2022-04-22 08:06:00|155697.4|155607.4|155697.5|155607.5|155698.1|155608.1|155692.8|155602.8|33
1650614770000|2022-04-22 08:06:10|155696.4|155606.4|155692.3|155602.3|155697.1|155607.1|155687.9|155597.9|30
1650614780000|2022-04-22 08:06:20|155693.7|155603.7|155695|155605|155696.7|155606.7|155691.7|155601.7|34
1650614790000|2022-04-22 08:06:30|155694.8|155604.8|155701|155611|155701.7|155611.7|155694|155604|30
1650614800000|2022-04-22 08:06:40|155700.6|155610.6|155709.1|155619.1|155709.6|155619.6|155700.6|155610.6|34
1650614810000|2022-04-22 08:06:50|155709|155619|155717.8|155627.8|155718.5|155628.5|155706.4|155616.4|32
1650614820000|2022-04-22 08:07:00|155717.9|155627.9|155790.1|155700.1|155807|155717|155717.4|155627.4|40
1650614830000|2022-04-22 08:07:10|155787.6|155697.6|155760.7|155670.7|155790.4|155700.4|155759.6|155669.6|40
1650614840000|2022-04-22 08:07:20|155759.4|155669.4|155758.7|155668.7|155764.9|155674.9|155754|155664|37
1650614850000|2022-04-22 08:07:30|155758.4|155668.4|155751.8|155661.8|155761.5|155671.5|155748.1|155658.1|35
1650614860000|2022-04-22 08:07:40|155755|155665|155686|155596|155758.2|155668.2|155683|155593|35
1650614870000|2022-04-22 08:07:50|155689.1|155599.1|155713.6|155623.6|155713.6|155623.6|155686.7|155596.7|35
1650614880000|2022-04-22 08:08:00|155711.7|155621.7|155738|155648|155739.5|155649.5|155710.4|155620.4|40
1650614890000|2022-04-22 08:08:10|155738.8|155648.8|155814.6|155724.6|155821.1|155731.1|155731.7|155641.7|36
1650614900000|2022-04-22 08:08:20|155815.3|155725.3|155821.1|155731.1|155830.6|155740.6|155806.9|155716.9|27
1650614910000|2022-04-22 08:08:30|155820.2|155730.2|155813.6|155723.6|155822.8|155732.8|155813.1|155723.1|22
1650614920000|2022-04-22 08:08:40|155814.6|155724.6|155803.9|155713.9|155816.1|155726.1|155800.3|155710.3|16
1650614930000|2022-04-22 08:08:50|155804.7|155714.7|155812|155722|155812|155722|155800.7|155710.7|32
1650614940000|2022-04-22 08:09:00|155812.5|155722.5|155808.7|155718.7|155812.5|155722.5|155807.1|155717.1|25
1650614950000|2022-04-22 08:09:10|155808.9|155718.9|155789.3|155699.3|155808.9|155718.9|155780.5|155690.5|39
1650614960000|2022-04-22 08:09:20|155788.8|155698.8|155783.4|155693.4|155789.8|155699.8|155781.5|155691.5|31
1650614970000|2022-04-22 08:09:30|155780.2|155690.2|155810.1|155720.1|155810.1|155720.1|155769.4|155679.4|37
1650614980000|2022-04-22 08:09:40|155809.7|155719.7|155809.5|155719.5|155812.6|155722.6|155807.9|155717.9|32
1650614990000|2022-04-22 08:09:50|155810.9|155720.9|155822.6|155732.6|155826.1|155736.1|155810.6|155720.6|31
1650615000000|2022-04-22 08:10:00|155821.9|155731.9|155814.9|155724.9|155825.9|155735.9|155814.7|155724.7|32
1650615010000|2022-04-22 08:10:10|155819.3|155729.3|155817.2|155727.2|155822.8|155732.8|155816.3|155726.3|30
1650615020000|2022-04-22 08:10:20|155817.3|155727.3|155816.5|155726.5|155818.5|155728.5|155809.1|155719.1|35
1650615030000|2022-04-22 08:10:30|155817|155727|155813.9|155723.9|155820.7|155730.7|155813.9|155723.9|29
1650615040000|2022-04-22 08:10:40|155813.7|155723.7|155824.6|155734.6|155827|155737|155813.3|155723.3|27
1650615050000|2022-04-22 08:10:50|155825.2|155735.2|155831|155741|155833.2|155743.2|155819|155729|25
1650615060000|2022-04-22 08:11:00|155831.5|155741.5|155830.8|155740.8|155833.4|155743.4|155829.8|155739.8|21
1650615070000|2022-04-22 08:11:10|155831.5|155741.5|155846|155756|155848.6|155758.6|155830.9|155740.9|23
1650615080000|2022-04-22 08:11:20|155846.4|155756.4|155846.6|155756.6|155847.4|155757.4|155841.7|155751.7|15
1650615090000|2022-04-22 08:11:30|155846.4|155756.4|155848.8|155758.8|155848.8|155758.8|155845.9|155755.9|17
1650615100000|2022-04-22 08:11:40|155849.2|155759.2|155842|155752|155849.5|155759.5|155842|155752|18
1650615110000|2022-04-22 08:11:50|155841.8|155751.8|155836.2|155746.2|155869.9|155779.9|155836.2|155746.2|33
1650615120000|2022-04-22 08:12:00|155839.5|155749.5|155842.4|155752.4|155842.4|155752.4|155836|155746|20
1650615130000|2022-04-22 08:12:10|155841.6|155751.6|155841.8|155751.8|155841.9|155751.9|155839.2|155749.2|10
1650615140000|2022-04-22 08:12:20|155841.4|155751.4|155843.9|155753.9|155845.7|155755.7|155840.8|155750.8|18
1650615150000|2022-04-22 08:12:30|155844.6|155754.6|155835.4|155745.4|155847.7|155757.7|155826|155736|14
1650615160000|2022-04-22 08:12:40|155837.6|155747.6|155840.7|155750.7|155841.5|155751.5|155837.6|155747.6|10
1650615170000|2022-04-22 08:12:50|155839.9|155749.9|155882.9|155792.9|155884.6|155794.6|155839.9|155749.9|28
1650615180000|2022-04-22 08:13:00|155882.2|155792.2|155838.2|155748.2|155884.7|155794.7|155838.2|155748.2|27
1650615190000|2022-04-22 08:13:10|155830.6|155740.6|155836.3|155746.3|155838.1|155748.1|155828.7|155738.7|34
1650615200000|2022-04-22 08:13:20|155836.5|155746.5|155837.9|155747.9|155838.7|155748.7|155835.4|155745.4|33
1650615210000|2022-04-22 08:13:30|155837.2|155747.2|155834|155744|155837.2|155747.2|155829.2|155739.2|27
1650615220000|2022-04-22 08:13:40|155833.5|155743.5|155737.6|155647.6|155837|155747|155735.2|155645.2|37
1650615230000|2022-04-22 08:13:50|155737|155647|155793.9|155703.9|155798.6|155708.6|155730.8|155640.8|36
1650615240000|2022-04-22 08:14:00|155797.9|155707.9|155788.3|155698.3|155817.5|155727.5|155783.2|155693.2|38
1650615250000|2022-04-22 08:14:10|155787.9|155697.9|155795.1|155705.1|155799.2|155709.2|155786|155696|35
1650615260000|2022-04-22 08:14:20|155795.4|155705.4|155817.5|155727.5|155825.6|155735.6|155793.4|155703.4|35
1650615270000|2022-04-22 08:14:30|155816.7|155726.7|155820.6|155730.6|155825.3|155735.3|155816.3|155726.3|33
1650615280000|2022-04-22 08:14:40|155819.2|155729.2|155819.9|155729.9|155824.6|155734.6|155818.8|155728.8|28
1650615290000|2022-04-22 08:14:50|155820.3|155730.3|155805.6|155715.6|155820.6|155730.6|155801.3|155711.3|32
1650615300000|2022-04-22 08:15:00|155806.9|155716.9|155804.4|155714.4|155807.4|155717.4|155802|155712|28
1650615310000|2022-04-22 08:15:10|155804.5|155714.5|155795.1|155705.1|155804.8|155714.8|155785.8|155695.8|20
1650615320000|2022-04-22 08:15:20|155793.8|155703.8|155800.9|155710.9|155806.7|155716.7|155792.4|155702.4|38
1650615330000|2022-04-22 08:15:30|155808.1|155718.1|155801|155711|155808.1|155718.1|155797.9|155707.9|27
1650615340000|2022-04-22 08:15:40|155803.9|155713.9|155791.6|155701.6|155803.9|155713.9|155782.6|155692.6|35
1650615350000|2022-04-22 08:15:50|155790.7|155700.7|155787.8|155697.8|155795.1|155705.1|155785.7|155695.7|36
1650615360000|2022-04-22 08:16:00|155789.2|155699.2|155739.5|155649.5|155789.2|155699.2|155726.7|155636.7|36
1650615370000|2022-04-22 08:16:10|155743.8|155653.8|155709.7|155619.7|155743.8|155653.8|155709.7|155619.7|31
1650615380000|2022-04-22 08:16:20|155733|155643|155700.2|155610.2|155733|155643|155671.8|155581.8|22
1650615390000|2022-04-22 08:16:30|155708.1|155618.1|155703.3|155613.3|155708.1|155618.1|155697.3|155607.3|17
1650615400000|2022-04-22 08:16:40|155703.7|155613.7|155619.6|155529.6|155703.7|155613.7|155613.5|155523.5|24
1650615410000|2022-04-22 08:16:50|155620.6|155530.6|155616|155526|155624.4|155534.4|155612.5|155522.5|30
1650615420000|2022-04-22 08:17:00|155620.4|155530.4|155622.9|155532.9|155622.9|155532.9|155613.6|155523.6|30
1650615430000|2022-04-22 08:17:10|155621.7|155531.7|155625.3|155535.3|155625.3|155535.3|155617.9|155527.9|32
1650615440000|2022-04-22 08:17:20|155625.4|155535.4|155618.2|155528.2|155629.4|155539.4|155613.9|155523.9|37
1650615450000|2022-04-22 08:17:30|155616.4|155526.4|155610.1|155520.1|155617.7|155527.7|155609.8|155519.8|29
1650615460000|2022-04-22 08:17:40|155611.5|155521.5|155613.8|155523.8|155615.2|155525.2|155610.3|155520.3|21
1650615470000|2022-04-22 08:17:50|155614.5|155524.5|155613.1|155523.1|155614.9|155524.9|155612.4|155522.4|13
1650615480000|2022-04-22 08:18:00|155612.8|155522.8|155592.9|155502.9|155615.8|155525.8|155588.4|155498.4|28
1650615490000|2022-04-22 08:18:10|155593.3|155503.3|155562|155472|155598|155508|155557.2|155467.2|36
1650615500000|2022-04-22 08:18:20|155562.2|155472.2|155547.8|155457.8|155562.2|155472.2|155534.1|155444.1|32
1650615510000|2022-04-22 08:18:30|155547.5|155457.5|155539.3|155449.3|155547.6|155457.6|155538.6|155448.6|30
1650615520000|2022-04-22 08:18:40|155544|155454|155526.7|155436.7|155544|155454|155522.5|155432.5|36
1650615530000|2022-04-22 08:18:50|155527.2|155437.2|155526.8|155436.8|155533.3|155443.3|155521.4|155431.4|31
1650615540000|2022-04-22 08:19:00|155527.6|155437.6|155484.9|155394.9|155528.4|155438.4|155482.3|155392.3|39
1650615550000|2022-04-22 08:19:10|155489.4|155399.4|155493.7|155403.7|155500.8|155410.8|155486.8|155396.8|34
1650615560000|2022-04-22 08:19:20|155497.9|155407.9|155508.2|155418.2|155515|155425|155497.7|155407.7|37
1650615570000|2022-04-22 08:19:30|155507.1|155417.1|155501.6|155411.6|155510|155420|155499.4|155409.4|37
1650615580000|2022-04-22 08:19:40|155499.2|155409.2|155498.6|155408.6|155502.3|155412.3|155488.6|155398.6|34
1650615590000|2022-04-22 08:19:50|155498.8|155408.8|155508.8|155418.8|155509.5|155419.5|155497.9|155407.9|26
1650615600000|2022-04-22 08:20:00|155509|155419|155480.5|155390.5|155509|155419|155477.2|155387.2|31
1650615610000|2022-04-22 08:20:10|155480.7|155390.7|155453.7|155363.7|155482.4|155392.4|155452.4|155362.4|32
1650615620000|2022-04-22 08:20:20|155453.6|155363.6|155446.3|155356.3|155455.8|155365.8|155442|155352|32
1650615630000|2022-04-22 08:20:30|155445.8|155355.8|155417.2|155327.2|155445.9|155355.9|155378.1|155288.1|31
1650615640000|2022-04-22 08:20:40|155417.3|155327.3|155407.9|155317.9|155417.3|155327.3|155405.6|155315.6|38
1650615650000|2022-04-22 08:20:50|155409|155319|155403.6|155313.6|155409.5|155319.5|155402.4|155312.4|35
1650615660000|2022-04-22 08:21:00|155404.1|155314.1|155397.4|155307.4|155405.5|155315.5|155397.4|155307.4|34
1650615670000|2022-04-22 08:21:10|155397.2|155307.2|155401.9|155311.9|155404.3|155314.3|155397.1|155307.1|34
1650615680000|2022-04-22 08:21:20|155401.3|155311.3|155400.1|155310.1|155402.3|155312.3|155396.4|155306.4|31
1650615690000|2022-04-22 08:21:30|155398.1|155308.1|155368.2|155278.2|155398.1|155308.1|155365.7|155275.7|32
1650615700000|2022-04-22 08:21:40|155370|155280|155376.1|155286.1|155378.7|155288.7|155365.6|155275.6|32
1650615710000|2022-04-22 08:21:50|155379|155289|155372|155282|155379.2|155289.2|155368.7|155278.7|32
1650615720000|2022-04-22 08:22:00|155370|155280|155335.1|155245.1|155378.1|155288.1|155329.9|155239.9|37
1650615730000|2022-04-22 08:22:10|155334.8|155244.8|155315.5|155225.5|155334.8|155244.8|155315|155225|36
1650615740000|2022-04-22 08:22:20|155318.3|155228.3|155327|155237|155331.1|155241.1|155316.8|155226.8|28
1650615750000|2022-04-22 08:22:30|155326|155236|155319.3|155229.3|155332.7|155242.7|155318|155228|35
1650615760000|2022-04-22 08:22:40|155320|155230|155323.9|155233.9|155323.9|155233.9|155315.8|155225.8|33
1650615770000|2022-04-22 08:22:50|155324.1|155234.1|155345.8|155255.8|155345.8|155255.8|155316.9|155226.9|35
1650615780000|2022-04-22 08:23:00|155347.1|155257.1|155343.9|155253.9|155348.2|155258.2|155337|155247|32
1650615790000|2022-04-22 08:23:10|155343.5|155253.5|155372.8|155282.8|155372.8|155282.8|155340.6|155250.6|35
1650615800000|2022-04-22 08:23:20|155373.8|155283.8|155384.4|155294.4|155386|155296|155373.3|155283.3|27
1650615810000|2022-04-22 08:23:30|155386.3|155296.3|155380.3|155290.3|155389.1|155299.1|155379.7|155289.7|30
1650615820000|2022-04-22 08:23:40|155381.4|155291.4|155378.6|155288.6|155383.5|155293.5|155375.9|155285.9|24
1650615830000|2022-04-22 08:23:50|155380.7|155290.7|155380.9|155290.9|155381.7|155291.7|155376.2|155286.2|16
1650615840000|2022-04-22 08:24:00|155381|155291|155393.8|155303.8|155394.7|155304.7|155380.6|155290.6|23
1650615850000|2022-04-22 08:24:10|155402.2|155312.2|155398.2|155308.2|155402.5|155312.5|155394|155304|34
1650615860000|2022-04-22 08:24:20|155396.7|155306.7|155396.1|155306.1|155400.9|155310.9|155386.6|155296.6|36
1650615870000|2022-04-22 08:24:30|155397.3|155307.3|155383|155293|155397.3|155307.3|155380.3|155290.3|28
1650615880000|2022-04-22 08:24:40|155382.9|155292.9|155378.8|155288.8|155383.4|155293.4|155378.8|155288.8|17
1650615890000|2022-04-22 08:24:50|155379.6|155289.6|155380.7|155290.7|155380.7|155290.7|155375.1|155285.1|27
1650615900000|2022-04-22 08:25:00|155380.1|155290.1|155386.1|155296.1|155386.6|155296.6|155380|155290|25
1650615910000|2022-04-22 08:25:10|155386|155296|155386.2|155296.2|155386.6|155296.6|155384|155294|21
1650615920000|2022-04-22 08:25:20|155386.1|155296.1|155379.4|155289.4|155386.1|155296.1|155376.6|155286.6|21
1650615930000|2022-04-22 08:25:30|155379.2|155289.2|155378.5|155288.5|155385.8|155295.8|155373.4|155283.4|35
1650615940000|2022-04-22 08:25:40|155378.6|155288.6|155375.6|155285.6|155380.1|155290.1|155372.9|155282.9|30
1650615950000|2022-04-22 08:25:50|155375.5|155285.5|155376.2|155286.2|155379|155289|155370.1|155280.1|35
1650615960000|2022-04-22 08:26:00|155375|155285|155333|155243|155375|155285|155280.9|155190.9|38
1650615970000|2022-04-22 08:26:10|155334.8|155244.8|155329.6|155239.6|155335.1|155245.1|155327.5|155237.5|32
1650615980000|2022-04-22 08:26:20|155329.5|155239.5|155331.8|155241.8|155335.5|155245.5|155329.5|155239.5|34
1650615990000|2022-04-22 08:26:30|155332.6|155242.6|155334.6|155244.6|155334.9|155244.9|155330.8|155240.8|29
1650616000000|2022-04-22 08:26:40|155334|155244|155348.3|155258.3|155352.6|155262.6|155332.6|155242.6|31
1650616010000|2022-04-22 08:26:50|155350.9|155260.9|155363|155273|155366.5|155276.5|155346.8|155256.8|34
1650616020000|2022-04-22 08:27:00|155363.3|155273.3|155375.5|155285.5|155384.4|155294.4|155363.1|155273.1|37
1650616030000|2022-04-22 08:27:10|155377.5|155287.5|155374|155284|155378.8|155288.8|155372.4|155282.4|29
1650616040000|2022-04-22 08:27:20|155373.7|155283.7|155379|155289|155382.2|155292.2|155373.7|155283.7|29
1650616050000|2022-04-22 08:27:30|155378.7|155288.7|155381.4|155291.4|155382.1|155292.1|155378|155288|24
1650616060000|2022-04-22 08:27:40|155381|155291|155443.7|155353.7|155452.1|155362.1|155381|155291|34
1650616070000|2022-04-22 08:27:50|155443.8|155353.8|155445.6|155355.6|155447.8|155357.8|155441.5|155351.5|21
1650616080000|2022-04-22 08:28:00|155445.9|155355.9|155438.7|155348.7|155445.9|155355.9|155434|155344|34
1650616090000|2022-04-22 08:28:10|155438|155348|155382.2|155292.2|155438|155348|155379.2|155289.2|39
1650616100000|2022-04-22 08:28:20|155386.5|155296.5|155412.8|155322.8|155412.8|155322.8|155386|155296|38
1650616110000|2022-04-22 08:28:30|155411.3|155321.3|155411.4|155321.4|155422.9|155332.9|155403.5|155313.5|32
1650616120000|2022-04-22 08:28:40|155411.3|155321.3|155396.8|155306.8|155424.2|155334.2|155394.9|155304.9|40
1650616130000|2022-04-22 08:28:50|155396.6|155306.6|155394.2|155304.2|155407.9|155317.9|155389.3|155299.3|38
1650616140000|2022-04-22 08:29:00|155396.3|155306.3|155409.9|155319.9|155416.3|155326.3|155390.7|155300.7|38
1650616150000|2022-04-22 08:29:10|155407.1|155317.1|155416.7|155326.7|155416.9|155326.9|155400.5|155310.5|38
1650616160000|2022-04-22 08:29:20|155435.9|155345.9|155434.9|155344.9|155439.3|155349.3|155432.4|155342.4|38
1650616170000|2022-04-22 08:29:30|155436.1|155346.1|155429.5|155339.5|155436.4|155346.4|155415.8|155325.8|36
1650616180000|2022-04-22 08:29:40|155429.7|155339.7|155421.7|155331.7|155432.5|155342.5|155417.5|155327.5|36
1650616190000|2022-04-22 08:29:50|155422.2|155332.2|155427.2|155337.2|155431.3|155341.3|155419.4|155329.4|37
1650616200000|2022-04-22 08:30:00|155424.3|155334.3|155413.1|155323.1|155434.3|155344.3|155409.2|155319.2|38
1650616210000|2022-04-22 08:30:10|155414|155324|155379.3|155289.3|155416.1|155326.1|155375.1|155285.1|36
1650616220000|2022-04-22 08:30:20|155379.6|155289.6|155381.7|155291.7|155386.2|155296.2|155376.7|155286.7|28
1650616230000|2022-04-22 08:30:30|155381.8|155291.8|155383.9|155293.9|155386.2|155296.2|155380.2|155290.2|28
1650616240000|2022-04-22 08:30:40|155385.2|155295.2|155388|155298|155398|155308|155384.5|155294.5|36
1650616250000|2022-04-22 08:30:50|155387.1|155297.1|155394.8|155304.8|155397.6|155307.6|155385.2|155295.2|36
1650616260000|2022-04-22 08:31:00|155397.7|155307.7|155421.7|155331.7|155430.1|155340.1|155395.9|155305.9|37
1650616270000|2022-04-22 08:31:10|155412.9|155322.9|155439.9|155349.9|155443|155353|155412.8|155322.8|35
1650616280000|2022-04-22 08:31:20|155441.6|155351.6|155437.8|155347.8|155442.2|155352.2|155437.1|155347.1|26
1650616290000|2022-04-22 08:31:30|155439.1|155349.1|155418.5|155328.5|155439.1|155349.1|155418.2|155328.2|34
1650616300000|2022-04-22 08:31:40|155421.1|155331.1|155372.9|155282.9|155422.7|155332.7|155362.8|155272.8|36
1650616310000|2022-04-22 08:31:50|155371.1|155281.1|155375.5|155285.5|155377.1|155287.1|155369|155279|33
1650616320000|2022-04-22 08:32:00|155376.1|155286.1|155407.9|155317.9|155410.4|155320.4|155375.3|155285.3|27
1650616330000|2022-04-22 08:32:10|155408.1|155318.1|155407.1|155317.1|155412.3|155322.3|155406.2|155316.2|23
1650616340000|2022-04-22 08:32:20|155408|155318|155391.4|155301.4|155408|155318|155389.4|155299.4|33
1650616350000|2022-04-22 08:32:30|155391.6|155301.6|155393.6|155303.6|155399.3|155309.3|155387.9|155297.9|38
1650616360000|2022-04-22 08:32:40|155394.9|155304.9|155398.9|155308.9|155398.9|155308.9|155391|155301|36
1650616370000|2022-04-22 08:32:50|155398.3|155308.3|155395.9|155305.9|155404.4|155314.4|155387.1|155297.1|36
1650616380000|2022-04-22 08:33:00|155398.2|155308.2|155403.2|155313.2|155406.5|155316.5|155390.5|155300.5|33
1650616390000|2022-04-22 08:33:10|155403.5|155313.5|155367.5|155277.5|155413.8|155323.8|155360.9|155270.9|38
1650616400000|2022-04-22 08:33:20|155370.4|155280.4|155373.9|155283.9|155374.6|155284.6|155368|155278|31
1650616410000|2022-04-22 08:33:30|155373.8|155283.8|155377.7|155287.7|155378.3|155288.3|155370.9|155280.9|30
1650616420000|2022-04-22 08:33:40|155377.4|155287.4|155376.5|155286.5|155377.5|155287.5|155371.6|155281.6|22
1650616430000|2022-04-22 08:33:50|155376.1|155286.1|155380.8|155290.8|155384.2|155294.2|155376.1|155286.1|30
1650616440000|2022-04-22 08:34:00|155382.1|155292.1|155376.1|155286.1|155383.9|155293.9|155376.1|155286.1|29
1650616450000|2022-04-22 08:34:10|155377|155287|155378.3|155288.3|155383.6|155293.6|155376.2|155286.2|37
1650616460000|2022-04-22 08:34:20|155378.4|155288.4|155382.1|155292.1|155384.5|155294.5|155378|155288|27
1650616470000|2022-04-22 08:34:30|155380.7|155290.7|155377|155287|155385.3|155295.3|155376.4|155286.4|28
1650616480000|2022-04-22 08:34:40|155377.8|155287.8|155370.2|155280.2|155383|155293|155367.8|155277.8|34
1650616490000|2022-04-22 08:34:50|155371.5|155281.5|155373.1|155283.1|155373.3|155283.3|155366.6|155276.6|27
1650616500000|2022-04-22 08:35:00|155372.7|155282.7|155381.2|155291.2|155381.2|155291.2|155366.6|155276.6|34
1650616510000|2022-04-22 08:35:10|155382.4|155292.4|155383.5|155293.5|155383.7|155293.7|155377.7|155287.7|31
1650616520000|2022-04-22 08:35:20|155383|155293|155383.3|155293.3|155384.8|155294.8|155379.3|155289.3|30
1650616530000|2022-04-22 08:35:30|155385.5|155295.5|155379.7|155289.7|155385.5|155295.5|155374.8|155284.8|30
1650616540000|2022-04-22 08:35:40|155379.6|155289.6|155365.2|155275.2|155382.3|155292.3|155365.2|155275.2|29
1650616550000|2022-04-22 08:35:50|155368|155278|155369.4|155279.4|155373|155283|155357.1|155267.1|39
1650616560000|2022-04-22 08:36:00|155369.2|155279.2|155366.3|155276.3|155371.1|155281.1|155365.1|155275.1|22
1650616570000|2022-04-22 08:36:10|155368.4|155278.4|155368.5|155278.5|155368.9|155278.9|155365.8|155275.8|19
1650616580000|2022-04-22 08:36:20|155367.4|155277.4|155361|155271|155368.4|155278.4|155360.4|155270.4|34
1650616590000|2022-04-22 08:36:30|155364.3|155274.3|155370.3|155280.3|155374.1|155284.1|155364.3|155274.3|24
1650616600000|2022-04-22 08:36:40|155367.6|155277.6|155372.9|155282.9|155374.2|155284.2|155367.6|155277.6|17
1650616610000|2022-04-22 08:36:50|155372.6|155282.6|155383.6|155293.6|155383.6|155293.6|155369.3|155279.3|17
1650616620000|2022-04-22 08:37:00|155378.5|155288.5|155378.5|155288.5|155385.2|155295.2|155376.8|155286.8|35
1650616630000|2022-04-22 08:37:10|155379.4|155289.4|155383.9|155293.9|155384|155294|155377.7|155287.7|27
1650616640000|2022-04-22 08:37:20|155382.8|155292.8|155384.9|155294.9|155386.7|155296.7|155382|155292|18
1650616650000|2022-04-22 08:37:30|155382.2|155292.2|155381.5|155291.5|155387.9|155297.9|155381.3|155291.3|26
1650616660000|2022-04-22 08:37:40|155381.4|155291.4|155386.6|155296.6|155387.6|155297.6|155380|155290|23
1650616670000|2022-04-22 08:37:50|155386.4|155296.4|155392|155302|155392.6|155302.6|155386.1|155296.1|26
1650616680000|2022-04-22 08:38:00|155391|155301|155387.9|155297.9|155393.5|155303.5|155385.9|155295.9|25
1650616690000|2022-04-22 08:38:10|155387.8|155297.8|155393.6|155303.6|155396|155306|155386.7|155296.7|11
1650616700000|2022-04-22 08:38:20|155393.8|155303.8|155388.1|155298.1|155395.1|155305.1|155388.1|155298.1|17
1650616710000|2022-04-22 08:38:30|155386.3|155296.3|155393.8|155303.8|155394.8|155304.8|155386.3|155296.3|22
1650616720000|2022-04-22 08:38:40|155392.9|155302.9|155390.1|155300.1|155394.5|155304.5|155388.9|155298.9|30
1650616730000|2022-04-22 08:38:50|155390.5|155300.5|155391.8|155301.8|155395|155305|155389.3|155299.3|26
1650616740000|2022-04-22 08:39:00|155391.1|155301.1|155388.6|155298.6|155397.3|155307.3|155384.7|155294.7|33
1650616750000|2022-04-22 08:39:10|155387.6|155297.6|155396.6|155306.6|155396.7|155306.7|155386.4|155296.4|26
1650616760000|2022-04-22 08:39:20|155397.9|155307.9|155388.9|155298.9|155398.6|155308.6|155388.9|155298.9|24
1650616770000|2022-04-22 08:39:30|155387.8|155297.8|155385.9|155295.9|155392.8|155302.8|155382.6|155292.6|40
1650616780000|2022-04-22 08:39:40|155385.3|155295.3|155385.5|155295.5|155387.7|155297.7|155384.3|155294.3|29
1650616790000|2022-04-22 08:39:50|155385.1|155295.1|155384.6|155294.6|155386.3|155296.3|155383.7|155293.7|27
1650616800000|2022-04-22 08:40:00|155386|155296|155384.4|155294.4|155387.2|155297.2|155383.4|155293.4|15
1650616810000|2022-04-22 08:40:10|155385|155295|155391.1|155301.1|155391.7|155301.7|155384.2|155294.2|14
1650616820000|2022-04-22 08:40:20|155390.9|155300.9|155386.4|155296.4|155394.2|155304.2|155386.4|155296.4|15
1650616830000|2022-04-22 08:40:30|155386.3|155296.3|155385|155295|155386.5|155296.5|155383.6|155293.6|20
1650616840000|2022-04-22 08:40:40|155384.3|155294.3|155403.1|155313.1|155404|155314|155384.3|155294.3|25
1650616850000|2022-04-22 08:40:50|155401.8|155311.8|155482.3|155392.3|155492|155402|155400.6|155310.6|31
1650616860000|2022-04-22 08:41:00|155481.9|155391.9|155489.9|155399.9|155493.8|155403.8|155481.9|155391.9|32
1650616870000|2022-04-22 08:41:10|155491.5|155401.5|155490.5|155400.5|155493.3|155403.3|155489.8|155399.8|26
1650616880000|2022-04-22 08:41:20|155490.2|155400.2|155494.4|155404.4|155494.8|155404.8|155488|155398|23
1650616890000|2022-04-22 08:41:30|155493|155403|155588.9|155498.9|155589|155499|155493|155403|26
1650616900000|2022-04-22 08:41:40|155588.4|155498.4|155588.4|155498.4|155589.7|155499.7|155586.1|155496.1|33
1650616910000|2022-04-22 08:41:50|155588.5|155498.5|155590.3|155500.3|155595.3|155505.3|155587.8|155497.8|28
1650616920000|2022-04-22 08:42:00|155590.7|155500.7|155593|155503|155595.1|155505.1|155588.8|155498.8|35
1650616930000|2022-04-22 08:42:10|155592.1|155502.1|155626.5|155536.5|155640.6|155550.6|155591.4|155501.4|39
1650616940000|2022-04-22 08:42:20|155626.2|155536.2|155669.8|155579.8|155672.7|155582.7|155626.2|155536.2|36
1650616950000|2022-04-22 08:42:30|155669.4|155579.4|155660.3|155570.3|155669.6|155579.6|155658.3|155568.3|37
1650616960000|2022-04-22 08:42:40|155660.8|155570.8|155654|155564|155661.8|155571.8|155645.9|155555.9|34
1650616970000|2022-04-22 08:42:50|155658.2|155568.2|155651.5|155561.5|155661.5|155571.5|155647.2|155557.2|31
1650616980000|2022-04-22 08:43:00|155651.9|155561.9|155651.9|155561.9|155653.4|155563.4|155647|155557|26
1650616990000|2022-04-22 08:43:10|155651.8|155561.8|155647.5|155557.5|155657.3|155567.3|155642.5|155552.5|37
1650617000000|2022-04-22 08:43:20|155647.9|155557.9|155555.2|155465.2|155650.5|155560.5|155543.8|155453.8|40
1650617010000|2022-04-22 08:43:30|155558.9|155468.9|155558.7|155468.7|155564.7|155474.7|155558.5|155468.5|36
1650617020000|2022-04-22 08:43:40|155558.9|155468.9|155535.9|155445.9|155563.9|155473.9|155534.2|155444.2|33
1650617030000|2022-04-22 08:43:50|155533.2|155443.2|155553.4|155463.4|155553.5|155463.5|155529.8|155439.8|34
1650617040000|2022-04-22 08:44:00|155554.7|155464.7|155582.3|155492.3|155583.2|155493.2|155553.7|155448.6|37
1650617050000|2022-04-22 08:44:10|155582.2|155492.2|155619.3|155529.3|155620.9|155530.9|155582.2|155492.2|27
1650617060000|2022-04-22 08:44:20|155618.7|155528.7|155617.1|155527.1|155619.6|155529.6|155613.7|155523.7|27
1650617070000|2022-04-22 08:44:30|155617.3|155527.3|155629.4|155539.4|155629.4|155539.4|155615.1|155525.1|22
1650617080000|2022-04-22 08:44:40|155622.9|155532.9|155651.2|155561.2|155662.9|155572.9|155622.9|155532.9|37
1650617090000|2022-04-22 08:44:50|155648.3|155558.3|155649.1|155559.1|155652.3|155562.3|155641|155551|34
1650617100000|2022-04-22 08:45:00|155648.6|155558.6|155641.1|155551.1|155648.9|155558.9|155640.9|155550.9|28
1650617110000|2022-04-22 08:45:10|155640.9|155550.9|155642.2|155552.2|155643.4|155553.4|155639.5|155549.5|27
1650617120000|2022-04-22 08:45:20|155641.9|155551.9|155642|155552|155649.7|155559.7|155641.9|155551.9|29
1650617130000|2022-04-22 08:45:30|155640.2|155550.2|155644.6|155554.6|155648.5|155558.5|155640.2|155550.2|31
1650617140000|2022-04-22 08:45:40|155644.4|155554.4|155640.9|155550.9|155646|155556|155640|155550|31
1650617150000|2022-04-22 08:45:50|155640.4|155550.4|155637.6|155547.6|155642.4|155552.4|155635.9|155545.9|34
1650617160000|2022-04-22 08:46:00|155638.4|155548.4|155638.1|155548.1|155641.8|155551.8|155633.3|155543.3|36
1650617170000|2022-04-22 08:46:10|155639.5|155549.5|155632.8|155542.8|155639.5|155549.5|155632.4|155542.4|36
1650617180000|2022-04-22 08:46:20|155634|155544|155637.5|155547.5|155637.5|155547.5|155632.2|155542.2|25
1650617190000|2022-04-22 08:46:30|155637.3|155547.3|155638.1|155548.1|155638.1|155548.1|155636.6|155546.6|18
1650617200000|2022-04-22 08:46:40|155637.8|155547.8|155636.8|155546.8|155638.2|155548.2|155636.6|155546.6|14
1650617210000|2022-04-22 08:46:50|155637.3|155547.3|155640.9|155550.9|155642.3|155552.3|155636.5|155546.5|21
1650617220000|2022-04-22 08:47:00|155641|155551|155638.6|155548.6|155641|155551|155638.6|155548.6|18
1650617230000|2022-04-22 08:47:10|155638.7|155548.7|155638.2|155548.2|155639.6|155549.6|155637|155547|20
1650617240000|2022-04-22 08:47:20|155637.8|155547.8|155636.1|155546.1|155638.9|155548.9|155635.8|155545.8|18
1650617250000|2022-04-22 08:47:30|155636.3|155546.3|155630.8|155540.8|155637|155547|155627.3|155537.3|28
1650617260000|2022-04-22 08:47:40|155630.6|155540.6|155627.5|155537.5|155632.4|155542.4|155624.9|155534.9|29
1650617270000|2022-04-22 08:47:50|155628.6|155538.6|155631.3|155541.3|155632.3|155542.3|155628.5|155538.5|20
1650617280000|2022-04-22 08:48:00|155632.5|155542.5|155632.9|155542.9|155632.9|155542.9|155630.6|155540.6|23
1650617290000|2022-04-22 08:48:10|155632.3|155542.3|155633.4|155543.4|155634.3|155544.3|155631.9|155541.9|20
1650617300000|2022-04-22 08:48:20|155633.8|155543.8|155629.6|155539.6|155636.2|155546.2|155629.6|155539.6|20
1650617310000|2022-04-22 08:48:30|155630.1|155540.1|155632.2|155542.2|155632.4|155542.4|155630.1|155540.1|7
1650617320000|2022-04-22 08:48:40|155632.3|155542.3|155635.8|155545.8|155635.9|155545.9|155632.3|155542.3|13
1650617330000|2022-04-22 08:48:50|155635|155545|155631.8|155541.8|155635.1|155545.1|155630.5|155540.5|9
1650617340000|2022-04-22 08:49:00|155634.2|155544.2|155633|155543|155634.2|155544.2|155631.3|155541.3|16
1650617350000|2022-04-22 08:49:10|155632.9|155542.9|155635.1|155545.1|155635.6|155545.6|155632.7|155542.7|20
1650617360000|2022-04-22 08:49:20|155635.2|155545.2|155637.8|155547.8|155638.2|155548.2|155634.6|155544.6|20
1650617370000|2022-04-22 08:49:30|155638.7|155548.7|155634.1|155544.1|155638.7|155548.7|155631.9|155541.9|24
1650617380000|2022-04-22 08:49:40|155633.5|155543.5|155636.9|155546.9|155639.3|155549.3|155633.5|155543.5|20
1650617390000|2022-04-22 08:49:50|155636.7|155546.7|155624.9|155534.9|155638.1|155548.1|155624.5|155534.5|28
1650617400000|2022-04-22 08:50:00|155626.8|155536.8|155631.7|155541.7|155633.1|155543.1|155624.8|155534.8|28
1650617410000|2022-04-22 08:50:10|155629.3|155539.3|155635.9|155545.9|155635.9|155545.9|155628.5|155538.5|32
1650617420000|2022-04-22 08:50:20|155636.2|155546.2|155636|155546|155636.7|155546.7|155631.2|155541.2|27
1650617430000|2022-04-22 08:50:30|155636.1|155546.1|155638.1|155548.1|155638.1|155548.1|155632|155542|27
1650617440000|2022-04-22 08:50:40|155637.1|155547.1|155636.4|155546.4|155639.6|155549.6|155632.8|155542.8|22
1650617450000|2022-04-22 08:50:50|155634.7|155544.7|155630.8|155540.8|155636.4|155546.4|155629.1|155539.1|27
1650617460000|2022-04-22 08:51:00|155630.9|155540.9|155629.1|155539.1|155633.3|155543.3|155629.1|155539.1|29
1650617470000|2022-04-22 08:51:10|155628.3|155538.3|155625.9|155535.9|155628.3|155538.3|155625.3|155535.3|20
1650617480000|2022-04-22 08:51:20|155624.2|155534.2|155621.1|155531.1|155632.5|155542.5|155620.2|155530.2|28
1650617490000|2022-04-22 08:51:30|155621.5|155531.5|155620.6|155530.6|155621.5|155531.5|155617.4|155527.4|20
1650617500000|2022-04-22 08:51:40|155619.8|155529.8|155623.4|155533.4|155623.9|155533.9|155619.8|155529.8|22
1650617510000|2022-04-22 08:51:50|155622.9|155532.9|155623|155533|155623.9|155533.9|155620.6|155530.6|16
1650617520000|2022-04-22 08:52:00|155623.3|155533.3|155629.7|155539.7|155636.9|155546.9|155623.3|155533.3|26
1650617530000|2022-04-22 08:52:10|155628.6|155538.6|155627.3|155537.3|155628.8|155538.8|155626.5|155536.5|25
1650617540000|2022-04-22 08:52:20|155627.9|155537.9|155628.2|155538.2|155628.7|155538.7|155627.4|155537.4|10
1650617550000|2022-04-22 08:52:30|155635.8|155545.8|155713.4|155623.4|155718.7|155628.7|155635.8|155536.7|37
1650617560000|2022-04-22 08:52:40|155706.8|155616.8|155706|155616|155722.9|155619.9|155701.7|155592.9|24
1650617570000|2022-04-22 08:52:50|155705.8|155615.8|155706.6|155616.6|155709.9|155619.9|155705.8|155615.8|29
1650617580000|2022-04-22 08:53:00|155707|155617|155697.8|155607.8|155707.9|155617.9|155694.8|155604.8|32
1650617590000|2022-04-22 08:53:10|155698.1|155608.1|155697.3|155607.3|155698.5|155608.5|155696.2|155606.2|28
1650617600000|2022-04-22 08:53:20|155696.3|155606.3|155707.9|155617.9|155713.5|155623.5|155694.4|155604.4|27
1650617610000|2022-04-22 08:53:30|155708|155618|155709.1|155619.1|155714.5|155624.5|155706.7|155616.7|34
1650617620000|2022-04-22 08:53:40|155710.7|155620.7|155708.1|155618.1|155713|155623|155705.6|155615.6|29
1650617630000|2022-04-22 08:53:50|155708.7|155618.7|155702|155612|155709.4|155619.4|155700.8|155610.8|27
1650617640000|2022-04-22 08:54:00|155701.6|155611.6|155703.1|155613.1|155707.8|155617.8|155697.5|155607.5|33
1650617650000|2022-04-22 08:54:10|155702.9|155612.9|155723|155633|155726.6|155636.6|155702|155612|37
1650617660000|2022-04-22 08:54:20|155724.3|155634.3|155720.6|155630.6|155734.1|155644.1|155718.2|155628.2|36
1650617670000|2022-04-22 08:54:30|155718.7|155628.7|155721.1|155631.1|155723.9|155633.9|155715.9|155625.9|26
1650617680000|2022-04-22 08:54:40|155721.3|155631.3|155717.7|155627.7|155721.3|155631.3|155713.8|155623.8|32
1650617690000|2022-04-22 08:54:50|155717.8|155627.8|155717.2|155627.2|155724.3|155634.3|155713.6|155623.6|37
1650617700000|2022-04-22 08:55:00|155716.2|155626.2|155718.6|155628.6|155723.5|155633.5|155716.2|155626.2|33
1650617710000|2022-04-22 08:55:10|155717|155627|155677.1|155587.1|155717.9|155627.9|155663.8|155573.8|36
1650617720000|2022-04-22 08:55:20|155676.8|155586.8|155597|155507|155677.7|155587.7|155588.8|155498.8|37
1650617730000|2022-04-22 08:55:30|155597.5|155507.5|155615.2|155525.2|155621.8|155531.8|155596.5|155506.5|38
1650617740000|2022-04-22 08:55:40|155616.3|155526.3|155614.1|155524.1|155618.2|155528.2|155610.1|155520.1|30
1650617750000|2022-04-22 08:55:50|155622.9|155532.9|155617.9|155527.9|155622.9|155532.9|155612.3|155522.3|31
1650617760000|2022-04-22 08:56:00|155616.4|155526.4|155623.4|155533.4|155624.9|155534.9|155616.4|155526.4|33
1650617770000|2022-04-22 08:56:10|155623.7|155533.7|155627.1|155537.1|155627.1|155537.1|155621.9|155531.9|22
1650617780000|2022-04-22 08:56:20|155626.8|155536.8|155651.7|155561.7|155651.7|155561.7|155623.3|155533.3|33
1650617790000|2022-04-22 08:56:30|155649.8|155559.8|155638.7|155548.7|155651.5|155561.5|155635.6|155545.6|38
1650617800000|2022-04-22 08:56:40|155638.2|155548.2|155637.4|155547.4|155642.8|155552.8|155635.7|155545.7|31
1650617810000|2022-04-22 08:56:50|155638.5|155548.5|155646|155556|155646|155556|155630.1|155540.1|28
1650617820000|2022-04-22 08:57:00|155644.6|155554.6|155643.1|155553.1|155647.3|155557.3|155638.9|155548.9|32
1650617830000|2022-04-22 08:57:10|155642.8|155552.8|155646.4|155556.4|155647.2|155557.2|155642.5|155552.5|29
1650617840000|2022-04-22 08:57:20|155647.3|155557.3|155647.7|155557.7|155650.9|155560.9|155637.2|155547.2|33
1650617850000|2022-04-22 08:57:30|155646.7|155556.7|155642.6|155552.6|155649.2|155559.2|155641.1|155551.1|32
1650617860000|2022-04-22 08:57:40|155642.9|155552.9|155645.3|155555.3|155647.4|155557.4|155641.6|155551.6|29
1650617870000|2022-04-22 08:57:50|155645.7|155555.7|155639.6|155549.6|155646.6|155556.6|155639.6|155549.6|24
1650617880000|2022-04-22 08:58:00|155634.2|155544.2|155641.3|155551.3|155644|155554|155634.2|155544.2|38
1650617890000|2022-04-22 08:58:10|155641|155551|155649.3|155559.3|155654.4|155564.4|155639.3|155549.3|34
1650617900000|2022-04-22 08:58:20|155656.3|155566.3|155660.3|155570.3|155666|155576|155650.3|155560.3|35
1650617910000|2022-04-22 08:58:30|155660.5|155570.5|155633.7|155543.7|155660.5|155570.5|155633.7|155543.7|35
1650617920000|2022-04-22 08:58:40|155632.4|155542.4|155636.7|155546.7|155636.7|155546.7|155626.4|155536.4|34
1650617930000|2022-04-22 08:58:50|155633.7|155543.7|155612.1|155522.1|155636.8|155546.8|155606.8|155516.8|29
1650617940000|2022-04-22 08:59:00|155612.3|155522.3|155611.6|155521.6|155613.7|155523.7|155611.1|155521.1|27
1650617950000|2022-04-22 08:59:10|155611.2|155521.2|155614.5|155524.5|155614.9|155524.9|155610.5|155520.5|25
1650617960000|2022-04-22 08:59:20|155613.8|155523.8|155620.3|155530.3|155621.4|155531.4|155613.8|155523.8|31
1650617970000|2022-04-22 08:59:30|155620.1|155530.1|155635.8|155545.8|155638.8|155548.8|155593.2|155503.2|32
1650617980000|2022-04-22 08:59:40|155638|155548|155644.5|155554.5|155647.5|155557.5|155635.1|155545.1|29
1650617990000|2022-04-22 08:59:50|155649.6|155559.6|155728.5|155638.5|155730.2|155640.2|155646.4|155556.4|33
1650618000000|2022-04-22 09:00:00|155731.3|155641.3|155734.7|155644.7|155737.7|155647.7|155730.1|155640.1|32
1650618010000|2022-04-22 09:00:10|155732.5|155642.5|155730.3|155640.3|155734.4|155644.4|155727.7|155637.7|27
1650618020000|2022-04-22 09:00:20|155730|155640|155729.6|155639.6|155730.7|155640.7|155729.1|155639.1|21
1650618030000|2022-04-22 09:00:30|155729.1|155639.1|155739.4|155649.4|155746.8|155656.8|155729.1|155639.1|30
1650618040000|2022-04-22 09:00:40|155739.6|155649.6|155746.7|155656.7|155747.6|155657.6|155739.6|155649.6|19
1650618050000|2022-04-22 09:00:50|155746.6|155656.6|155719.8|155629.8|155749.3|155659.3|155715.6|155625.6|26
1650618060000|2022-04-22 09:01:00|155714.8|155624.8|155724.8|155634.8|155725.6|155635.6|155714.8|155624.8|26
1650618070000|2022-04-22 09:01:10|155725.1|155635.1|155755.2|155665.2|155759.8|155669.8|155718.8|155628.8|35
1650618080000|2022-04-22 09:01:20|155754.7|155664.7|155753.2|155663.2|155760.1|155670.1|155741|155651|31
1650618090000|2022-04-22 09:01:30|155754.1|155664.1|155749.2|155659.2|155757.9|155667.9|155747.5|155657.5|23
1650618100000|2022-04-22 09:01:40|155747.8|155657.8|155755.6|155665.6|155756.8|155666.8|155747.8|155657.8|25
1650618110000|2022-04-22 09:01:50|155756.5|155666.5|155758.8|155668.8|155758.8|155668.8|155752.6|155662.6|16
1650618120000|2022-04-22 09:02:00|155758.9|155668.9|155723.4|155633.4|155767.9|155677.9|155713.8|155623.8|41
1650618130000|2022-04-22 09:02:10|155726.8|155636.8|155718.2|155628.2|155742.3|155652.3|155718.2|155628.2|39
1650618140000|2022-04-22 09:02:20|155721.2|155631.2|155526.9|155436.9|155721.2|155631.2|155526|155436|39
1650618150000|2022-04-22 09:02:30|155526.3|155436.3|155541.3|155451.3|155541.3|155451.3|155509.2|155419.2|33
1650618160000|2022-04-22 09:02:40|155541.2|155451.2|155544.7|155454.7|155551.4|155461.4|155539.3|155449.3|29
1650618170000|2022-04-22 09:02:50|155543|155453|155534.1|155444.1|155545.2|155455.2|155521|155431|32
1650618180000|2022-04-22 09:03:00|155532.4|155442.4|155543.1|155453.1|155543.1|155453.1|155529.1|155439.1|38
1650618190000|2022-04-22 09:03:10|155542.3|155452.3|155554.9|155464.9|155561.2|155471.2|155541.3|155451.3|31
1650618200000|2022-04-22 09:03:20|155558.5|155468.5|155574.2|155484.2|155574.7|155484.7|155555.3|155465.3|28
1650618210000|2022-04-22 09:03:30|155571.1|155481.1|155597.3|155507.3|155598.3|155508.3|155566.7|155476.7|36
1650618220000|2022-04-22 09:03:40|155597.8|155507.8|155587|155497|155600.2|155510.2|155586.4|155496.4|31
1650618230000|2022-04-22 09:03:50|155588.3|155498.3|155592.6|155502.6|155597.2|155507.2|155588.3|155498.3|33
1650618240000|2022-04-22 09:04:00|155591.1|155501.1|155589.2|155499.2|155599.4|155509.4|155589.2|155499.2|34
1650618250000|2022-04-22 09:04:10|155587.4|155497.4|155585.5|155495.5|155592|155502|155579.8|155489.8|32
1650618260000|2022-04-22 09:04:20|155585.1|155495.1|155580.4|155490.4|155588.1|155498.1|155580.4|155490.4|28
1650618270000|2022-04-22 09:04:30|155581|155491|155584.8|155494.8|155586.7|155496.7|155581|155491|22
1650618280000|2022-04-22 09:04:40|155581.5|155491.5|155590.3|155500.3|155591.7|155501.7|155578.2|155488.2|35
1650618290000|2022-04-22 09:04:50|155590.4|155500.4|155591.8|155501.8|155593.4|155503.4|155583.9|155493.9|33
1650618300000|2022-04-22 09:05:00|155588.8|155498.8|155586.2|155496.2|155592.1|155502.1|155579.4|155489.4|39
1650618310000|2022-04-22 09:05:10|155588.7|155498.7|155585.9|155495.9|155594.9|155504.9|155583.8|155493.8|38
1650618320000|2022-04-22 09:05:20|155585.6|155495.6|155588|155498|155589.5|155499.5|155583.8|155493.8|35
1650618330000|2022-04-22 09:05:30|155585.4|155495.4|155592|155502|155595.3|155505.3|155582.8|155492.8|30
1650618340000|2022-04-22 09:05:40|155588.9|155498.9|155583.9|155493.9|155590.1|155500.1|155580.6|155490.6|28
1650618350000|2022-04-22 09:05:50|155584.4|155494.4|155584.3|155494.3|155585.8|155495.8|155582.3|155492.3|28
1650618360000|2022-04-22 09:06:00|155584.5|155494.5|155582.3|155492.3|155591.2|155501.2|155581.7|155491.7|35
1650618370000|2022-04-22 09:06:10|155586.7|155496.7|155593.4|155503.4|155595|155505|155584.5|155494.5|31
1650618380000|2022-04-22 09:06:20|155595.7|155505.7|155591|155501|155595.7|155505.7|155583.3|155493.3|26
1650618390000|2022-04-22 09:06:30|155591.9|155501.9|155586.6|155496.6|155595.6|155505.6|155583.9|155493.9|39
1650618400000|2022-04-22 09:06:40|155584.2|155494.2|155587|155497|155590|155500|155582.1|155492.1|31
1650618410000|2022-04-22 09:06:50|155588.6|155498.6|155581.3|155491.3|155588.6|155498.6|155579.5|155489.5|35
1650618420000|2022-04-22 09:07:00|155579.9|155489.9|155586.7|155496.7|155587.6|155497.6|155579.7|155489.7|31
1650618430000|2022-04-22 09:07:10|155586.5|155496.5|155572.6|155482.6|155586.6|155496.6|155571.8|155481.8|32
1650618440000|2022-04-22 09:07:20|155571.4|155481.4|155572.4|155482.4|155580.5|155490.5|155570.3|155480.3|30
1650618450000|2022-04-22 09:07:30|155575.4|155485.4|155505.4|155415.4|155575.4|155485.4|155483.9|155393.9|34
1650618460000|2022-04-22 09:07:40|155507.5|155417.5|155497.2|155407.2|155507.5|155417.5|155497.2|155407.2|32
1650618470000|2022-04-22 09:07:50|155497.3|155407.3|155500.5|155410.5|155502.8|155412.8|155495.9|155405.9|35
1650618480000|2022-04-22 09:08:00|155502.7|155412.7|155416|155326|155504.3|155414.3|155389.4|155299.4|41
1650618490000|2022-04-22 09:08:10|155416.3|155326.3|155409.9|155319.9|155416.3|155326.3|155407.2|155317.2|23
1650618500000|2022-04-22 09:08:20|155410.9|155320.9|155395.6|155305.6|155417.6|155327.6|155388.4|155298.4|31
1650618510000|2022-04-22 09:08:30|155399.9|155309.9|155401|155311|155417|155327|155393.3|155303.3|34
1650618520000|2022-04-22 09:08:40|155401.5|155311.5|155413.5|155323.5|155416.9|155326.9|155399.8|155309.8|34
1650618530000|2022-04-22 09:08:50|155411.3|155321.3|155506.8|155416.8|155510.3|155420.3|155411.1|155321.1|36
1650618540000|2022-04-22 09:09:00|155512.1|155422.1|155556.6|155466.6|155598.7|155482.4|155512.1|155422.1|40
1650618550000|2022-04-22 09:09:10|155554.5|155464.5|155560.9|155470.9|155565|155475|155551.5|155461.5|35
1650618560000|2022-04-22 09:09:20|155561.7|155471.7|155559|155469|155575.6|155473.8|155552.8|155445.6|36
1650618570000|2022-04-22 09:09:30|155559.2|155469.2|155549.6|155459.6|155561.2|155471.2|155541|155451|33
1650618580000|2022-04-22 09:09:40|155551|155461|155548.2|155458.2|155551.6|155461.6|155547.2|155457.2|24
1650618590000|2022-04-22 09:09:50|155544|155454|155558.7|155468.7|155558.7|155468.7|155544|155454|32
1650618600000|2022-04-22 09:10:00|155558.6|155468.6|155542.4|155452.4|155560.7|155470.7|155536|155446|35
1650618610000|2022-04-22 09:10:10|155536.2|155446.2|155537.4|155447.4|155540.1|155450.1|155533|155443|30
1650618620000|2022-04-22 09:10:20|155537.3|155447.3|155537.4|155447.4|155540.1|155450.1|155531.4|155441.4|31
1650618630000|2022-04-22 09:10:30|155537.9|155447.9|155534|155444|155538.7|155448.7|155532.3|155442.3|33
1650618640000|2022-04-22 09:10:40|155533.9|155443.9|155536.6|155446.6|155536.6|155446.6|155531.4|155441.4|37
1650618650000|2022-04-22 09:10:50|155533.8|155443.8|155618.6|155528.6|155618.6|155528.6|155527.7|155437.7|36
1650618660000|2022-04-22 09:11:00|155622.1|155532.1|155608.8|155518.8|155665.7|155575.7|155606.5|155516.5|38
1650618670000|2022-04-22 09:11:10|155609.2|155519.2|155634.4|155544.4|155638.9|155548.9|155609.2|155519.2|33
1650618680000|2022-04-22 09:11:20|155634.2|155544.2|155644.8|155554.8|155650.4|155560.4|155632.7|155542.7|37
1650618690000|2022-04-22 09:11:30|155645.2|155555.2|155646.5|155556.5|155653.4|155563.4|155643.6|155553.6|34
1650618700000|2022-04-22 09:11:40|155646.4|155556.4|155668.4|155578.4|155668.4|155578.4|155631.3|155541.3|37
1650618710000|2022-04-22 09:11:50|155668.1|155578.1|155662.9|155572.9|155668.1|155578.1|155659|155569|34
1650618720000|2022-04-22 09:12:00|155657.6|155567.6|155560.3|155470.3|155657.6|155567.6|155558.5|155468.5|38
1650618730000|2022-04-22 09:12:10|155561.7|155471.7|155598.1|155508.1|155602|155512|155554.8|155464.8|34
1650618740000|2022-04-22 09:12:20|155602.7|155512.7|155599.2|155509.2|155610.4|155520.4|155595.6|155505.6|31
1650618750000|2022-04-22 09:12:30|155598.1|155508.1|155597.7|155507.7|155599|155509|155591.8|155501.8|20
1650618760000|2022-04-22 09:12:40|155597.3|155507.3|155597.2|155507.2|155598.9|155508.9|155597.2|155507.2|11
1650618770000|2022-04-22 09:12:50|155597.8|155507.8|155589.9|155499.9|155599.8|155509.8|155589.9|155499.9|26
1650618780000|2022-04-22 09:13:00|155591.2|155501.2|155600.1|155510.1|155600.1|155510.1|155582.6|155492.6|29
1650618790000|2022-04-22 09:13:10|155601|155511|155599.8|155509.8|155601|155511|155597.4|155507.4|16
1650618800000|2022-04-22 09:13:20|155599.1|155509.1|155596.5|155506.5|155602.7|155512.7|155594.2|155504.2|19
1650618810000|2022-04-22 09:13:30|155596.6|155506.6|155603.2|155513.2|155604.3|155514.3|155592.5|155502.5|18
1650618820000|2022-04-22 09:13:40|155602.6|155512.6|155615.3|155525.3|155618.8|155528.8|155598.5|155508.5|23
1650618830000|2022-04-22 09:13:50|155614.6|155524.6|155697.5|155607.5|155700.9|155610.9|155614.6|155524.6|31
1650618840000|2022-04-22 09:14:00|155697.6|155607.6|155696.4|155606.4|155708.3|155618.3|155691.3|155601.3|36
1650618850000|2022-04-22 09:14:10|155694.9|155604.9|155618.3|155528.3|155706.5|155616.5|155610.6|155520.6|32
1650618860000|2022-04-22 09:14:20|155620|155530|155662.1|155572.1|155663.4|155573.4|155620|155530|35
1650618870000|2022-04-22 09:14:30|155664.2|155574.2|155681|155591|155708.7|155618.7|155664.2|155558.4|34
1650618880000|2022-04-22 09:14:40|155684.7|155594.7|155675.5|155585.5|155684.7|155594.7|155672|155582|21
1650618890000|2022-04-22 09:14:50|155676.4|155586.4|155716.8|155626.8|155724|155634|155672.5|155582.5|26
1650618900000|2022-04-22 09:15:00|155719.9|155629.9|155721|155631|155724.5|155634.5|155717.1|155627.1|36
1650618910000|2022-04-22 09:15:10|155720.8|155630.8|155719.3|155629.3|155722.5|155632.5|155717.4|155627.4|27
1650618920000|2022-04-22 09:15:20|155718.2|155628.2|155717.8|155627.8|155719.2|155629.2|155712.4|155622.4|34
1650618930000|2022-04-22 09:15:30|155712.8|155622.8|155812.2|155722.2|155812.7|155722.7|155711.6|155621.6|37
1650618940000|2022-04-22 09:15:40|155812.4|155722.4|155849.4|155719.4|155855|155745.2|155792.2|155702.2|35
1650618950000|2022-04-22 09:15:50|155832|155742|155848.8|155758.8|155849.1|155759.1|155830.8|155740.8|28
1650618960000|2022-04-22 09:16:00|155847.3|155757.3|155816.5|155726.5|155849.3|155759.3|155814.7|155717.4|32
1650618970000|2022-04-22 09:16:10|155824.4|155734.4|155830.2|155740.2|155833.8|155743.8|155822.8|155732.8|31
1650618980000|2022-04-22 09:16:20|155830.6|155740.6|155832.9|155742.9|155835.5|155745.5|155829.8|155739.8|25
1650618990000|2022-04-22 09:16:30|155831.7|155741.7|155837.2|155747.2|155837.2|155747.2|155826.8|155736.8|27
1650619000000|2022-04-22 09:16:40|155835.1|155745.1|155813.2|155723.2|155837.5|155747.5|155808.5|155718.5|30
1650619010000|2022-04-22 09:16:50|155813.3|155723.3|155810.4|155720.4|155823.5|155733.5|155807.6|155717.6|37
1650619020000|2022-04-22 09:17:00|155807.4|155717.4|155823|155733|155826|155736|155798.4|155708.4|34
1650619030000|2022-04-22 09:17:10|155799.6|155709.6|155813.3|155723.3|155813.3|155723.3|155794.7|155704.7|39
1650619040000|2022-04-22 09:17:20|155814.8|155724.8|155871.9|155781.9|155871.9|155781.9|155814.8|155711.2|39
1650619050000|2022-04-22 09:17:30|155870.5|155780.5|155884.1|155794.1|155885.1|155795.1|155870.5|155780.5|36
1650619060000|2022-04-22 09:17:40|155883.7|155793.7|155835.3|155745.3|155884.4|155794.4|155830.3|155740.3|31
1650619070000|2022-04-22 09:17:50|155834.9|155744.9|155873.1|155783.1|155878.5|155788.5|155834.9|155744.9|32
1650619080000|2022-04-22 09:18:00|155872.4|155782.4|155875.8|155785.8|155875.8|155785.8|155871.9|155781.9|28
1650619090000|2022-04-22 09:18:10|155874.3|155784.3|155856.9|155766.9|155874.6|155784.6|155848.4|155758.4|34
1650619100000|2022-04-22 09:18:20|155858.2|155768.2|155863.3|155773.3|155863.3|155773.3|155855.5|155765.5|32
1650619110000|2022-04-22 09:18:30|155838.9|155748.9|155839.8|155749.8|155842.6|155752.6|155833.2|155743.2|23
1650619120000|2022-04-22 09:18:40|155839.2|155749.2|155835.7|155745.7|155841.4|155751.4|155833.8|155743.8|26
1650619130000|2022-04-22 09:18:50|155831.4|155741.4|155843.7|155753.7|155843.7|155753.7|155829.4|155739.4|27
1650619140000|2022-04-22 09:19:00|155844.2|155754.2|155838.8|155748.8|155848.4|155758.4|155838.6|155748.6|26
1650619150000|2022-04-22 09:19:10|155835.4|155745.4|155839.7|155749.7|155843.1|155753.1|155835.3|155745.3|27
1650619160000|2022-04-22 09:19:20|155841.1|155751.1|155841.4|155751.4|155843.3|155753.3|155839.2|155749.2|18
1650619170000|2022-04-22 09:19:30|155842|155752|155837.4|155747.4|155842.7|155752.7|155832.3|155742.3|25
1650619180000|2022-04-22 09:19:40|155835.1|155745.1|155834.7|155744.7|155836.4|155746.4|155833.1|155743.1|15
1650619190000|2022-04-22 09:19:50|155833.6|155743.6|155843.1|155753.1|155843.1|155753.1|155831.4|155741.4|31
1650619200000|2022-04-22 09:20:00|155839.9|155749.9|155841.5|155751.5|155844.6|155754.6|155837.7|155747.7|28
1650619210000|2022-04-22 09:20:10|155839.9|155749.9|155842.2|155752.2|155844.5|155754.5|155837|155747|27
1650619220000|2022-04-22 09:20:20|155842.9|155752.9|155834.5|155744.5|155844.8|155754.8|155834.5|155744.5|21
1650619230000|2022-04-22 09:20:30|155833.5|155743.5|155838.4|155748.4|155841.6|155751.6|155829.7|155739.7|29
1650619240000|2022-04-22 09:20:40|155837.6|155747.6|155837.6|155747.6|155840.1|155750.1|155829.5|155739.5|25
1650619250000|2022-04-22 09:20:50|155836.9|155746.9|155818.9|155728.9|155840.7|155750.7|155818.6|155728.6|22
1650619260000|2022-04-22 09:21:00|155822.4|155732.4|155816|155726|155822.4|155732.4|155814|155724|25
1650619270000|2022-04-22 09:21:10|155817.2|155727.2|155822.5|155732.5|155825.8|155735.8|155817.2|155727.2|30
1650619280000|2022-04-22 09:21:20|155823.3|155733.3|155823.1|155733.1|155824.5|155734.5|155820.2|155730.2|21
1650619290000|2022-04-22 09:21:30|155823.7|155733.7|155823.9|155733.9|155825.3|155735.3|155823.7|155733.7|11
1650619300000|2022-04-22 09:21:40|155823.1|155733.1|155822.2|155732.2|155823.8|155733.8|155821.3|155731.3|15
1650619310000|2022-04-22 09:21:50|155824.1|155734.1|155822.2|155732.2|155824.1|155734.1|155821|155731|17
1650619320000|2022-04-22 09:22:00|155822.3|155732.3|155820.9|155730.9|155826.1|155736.1|155820.9|155730.9|19
1650619330000|2022-04-22 09:22:10|155821.1|155731.1|155823|155733|155824.3|155734.3|155821.1|155731.1|23
1650619340000|2022-04-22 09:22:20|155823.5|155733.5|155820.2|155730.2|155824.1|155734.1|155820.2|155730.2|14
1650619350000|2022-04-22 09:22:30|155820.3|155730.3|155820.8|155730.8|155823.4|155733.4|155820.2|155730.2|15
1650619360000|2022-04-22 09:22:40|155821.3|155731.3|155838.6|155748.6|155838.6|155748.6|155817.8|155727.8|22
1650619370000|2022-04-22 09:22:50|155837.2|155747.2|155849.4|155759.4|155849.4|155759.4|155836.5|155746.5|26
1650619380000|2022-04-22 09:23:00|155847.9|155757.9|155849.2|155759.2|155851.9|155761.9|155845.9|155755.9|30
1650619390000|2022-04-22 09:23:10|155849.8|155759.8|155853.5|155763.5|155853.8|155763.8|155848.1|155758.1|28
1650619400000|2022-04-22 09:23:20|155853.6|155763.6|155848.5|155758.5|155853.6|155763.6|155848.5|155758.5|19
1650619410000|2022-04-22 09:23:30|155851.6|155761.6|155850.7|155760.7|155851.6|155761.6|155847.8|155757.8|21
1650619420000|2022-04-22 09:23:40|155850.5|155760.5|155842.7|155752.7|155851|155761|155838.5|155748.5|28
1650619430000|2022-04-22 09:23:50|155843.8|155753.8|155842.7|155752.7|155844.9|155754.9|155840.7|155750.7|20
1650619440000|2022-04-22 09:24:00|155843.8|155753.8|155852.2|155762.2|155852.2|155762.2|155837.4|155747.4|26
1650619450000|2022-04-22 09:24:10|155854.4|155764.4|155851.7|155761.7|155854.4|155764.4|155845.8|155755.8|30
1650619460000|2022-04-22 09:24:20|155851.8|155761.8|155852.9|155762.9|155854.4|155764.4|155850.9|155760.9|24
1650619470000|2022-04-22 09:24:30|155852.6|155762.6|155854.3|155764.3|155855.3|155765.3|155852.5|155762.5|25
1650619480000|2022-04-22 09:24:40|155853.5|155763.5|155849.8|155759.8|155853.5|155763.5|155849.7|155759.7|23
1650619490000|2022-04-22 09:24:50|155849.5|155759.5|155848.1|155758.1|155850.8|155760.8|155848.1|155758.1|25
1650619500000|2022-04-22 09:25:00|155847.9|155757.9|155851.5|155761.5|155852.1|155762.1|155847.6|155757.6|30
1650619510000|2022-04-22 09:25:10|155845.6|155755.6|155833.6|155743.6|155845.7|155755.7|155816.5|155726.5|36
1650619520000|2022-04-22 09:25:20|155836.7|155746.7|155839.3|155749.3|155839.9|155749.9|155834.5|155744.5|19
1650619530000|2022-04-22 09:25:30|155839.2|155749.2|155837.9|155747.9|155844.1|155754.1|155837.3|155747.3|29
1650619540000|2022-04-22 09:25:40|155842.5|155752.5|155843.1|155753.1|155844.2|155754.2|155836.7|155746.7|17
1650619550000|2022-04-22 09:25:50|155842.4|155752.4|155829.7|155739.7|155842.4|155752.4|155828.8|155738.8|18
1650619560000|2022-04-22 09:26:00|155829.2|155739.2|155827.8|155737.8|155832|155742|155826.3|155736.3|28
1650619570000|2022-04-22 09:26:10|155828.4|155738.4|155840.4|155750.4|155842.4|155752.4|155828.2|155738.2|31
1650619580000|2022-04-22 09:26:20|155841.1|155751.1|155843.8|155753.8|155843.8|155753.8|155839|155749|24
1650619590000|2022-04-22 09:26:30|155844.6|155754.6|155849.1|155759.1|155853|155763|155842.9|155752.9|31
1650619600000|2022-04-22 09:26:40|155846.6|155756.6|155856.7|155766.7|155856.7|155766.7|155845.4|155755.4|25
1650619610000|2022-04-22 09:26:50|155857.7|155767.7|155861.3|155771.3|155861.3|155771.3|155857.7|155767.7|18
1650619620000|2022-04-22 09:27:00|155862.1|155772.1|155873|155783|155875.1|155785.1|155856.7|155766.7|25
1650619630000|2022-04-22 09:27:10|155872.6|155782.6|155881.1|155791.1|155910.7|155820.7|155850.3|155760.3|35
1650619640000|2022-04-22 09:27:20|155884.3|155794.3|155880.9|155790.9|155886|155796|155877|155787|31
1650619650000|2022-04-22 09:27:30|155880.1|155790.1|155880|155790|155881|155791|155879.6|155789.6|24
1650619660000|2022-04-22 09:27:40|155879.8|155789.8|155878.4|155788.4|155880.4|155790.4|155875.6|155785.6|21
1650619670000|2022-04-22 09:27:50|155879.6|155789.6|155883|155793|155890.2|155800.2|155879.2|155789.2|33
1650619680000|2022-04-22 09:28:00|155884.4|155794.4|155881.1|155791.1|155886.8|155796.8|155878|155788|33
1650619690000|2022-04-22 09:28:10|155881.2|155791.2|155877.5|155787.5|155881.2|155791.2|155874.1|155784.1|36
1650619700000|2022-04-22 09:28:20|155877.8|155787.8|155879|155789|155880.7|155790.7|155877.7|155787.7|34
1650619710000|2022-04-22 09:28:30|155878.7|155788.7|155878.3|155788.3|155879.4|155789.4|155878|155788|26
1650619720000|2022-04-22 09:28:40|155878.8|155788.8|155884.7|155794.7|155885.5|155795.5|155877.9|155787.9|29
1650619730000|2022-04-22 09:28:50|155882.2|155792.2|155883.5|155793.5|155886.3|155796.3|155882.2|155792.2|34
1650619740000|2022-04-22 09:29:00|155884|155794|155883.9|155793.9|155889.5|155799.5|155883.7|155793.7|30
1650619750000|2022-04-22 09:29:10|155884.8|155794.8|155917.4|155827.4|155920.8|155830.8|155884.8|155794.8|37
1650619760000|2022-04-22 09:29:20|155916.2|155826.2|155908.7|155818.7|155917.3|155827.3|155902.7|155812.7|36
1650619770000|2022-04-22 09:29:30|155905.4|155815.4|155908.1|155818.1|155910.7|155820.7|155895.6|155805.6|31
1650619780000|2022-04-22 09:29:40|155904.3|155814.3|155905.4|155815.4|155907.8|155817.8|155900.1|155810.1|30
1650619790000|2022-04-22 09:29:50|155904.4|155814.4|155900.4|155810.4|155905.1|155815.1|155896.4|155806.4|32
1650619800000|2022-04-22 09:30:00|155900.3|155810.3|155907.6|155817.6|155907.6|155817.6|155900.3|155810.3|34
1650619810000|2022-04-22 09:30:10|155908|155818|155912.2|155822.2|155915.8|155825.8|155907.2|155817.2|30
1650619820000|2022-04-22 09:30:20|155913.1|155823.1|155920.7|155830.7|155920.7|155830.7|155912.1|155822.1|34
1650619830000|2022-04-22 09:30:30|155921.8|155831.8|155914.4|155824.4|155929.5|155839.5|155894.2|155804.2|35
1650619840000|2022-04-22 09:30:40|155915.3|155825.3|155912.3|155822.3|155915.8|155825.8|155909.7|155819.7|36
1650619850000|2022-04-22 09:30:50|155912.7|155822.7|155912.8|155822.8|155913.7|155823.7|155910.9|155820.9|21
1650619860000|2022-04-22 09:31:00|155913.2|155823.2|155914.9|155824.9|155917.1|155827.1|155901.9|155811.9|33
1650619870000|2022-04-22 09:31:10|155914.3|155824.3|155917.7|155827.7|155919.3|155829.3|155914.3|155824.3|23
1650619880000|2022-04-22 09:31:20|155916.4|155826.4|155915.2|155825.2|155916.9|155826.9|155913.4|155823.4|20
1650619890000|2022-04-22 09:31:30|155915.1|155825.1|155914.6|155824.6|155918|155828|155913.6|155823.6|28
1650619900000|2022-04-22 09:31:40|155916|155826|155915.4|155825.4|155917.7|155827.7|155914.3|155824.3|30
1650619910000|2022-04-22 09:31:50|155915.9|155825.9|155916.8|155826.8|155920.5|155830.5|155915.5|155825.5|27
1650619920000|2022-04-22 09:32:00|155917.6|155827.6|155919.9|155829.9|155922.2|155832.2|155917|155827|28
1650619930000|2022-04-22 09:32:10|155919.8|155829.8|155918.8|155828.8|155920.3|155830.3|155914.8|155824.8|30
1650619940000|2022-04-22 09:32:20|155918.7|155828.7|155918.7|155828.7|155919.2|155829.2|155917.7|155827.7|24
1650619950000|2022-04-22 09:32:30|155918.4|155828.4|155914.8|155824.8|155918.4|155828.4|155914.5|155824.5|28
1650619960000|2022-04-22 09:32:40|155915.5|155825.5|155919|155829|155919|155829|155915.3|155825.3|26
1650619970000|2022-04-22 09:32:50|155918.3|155828.3|155913.4|155823.4|155919.4|155829.4|155913.4|155823.4|26
1650619980000|2022-04-22 09:33:00|155913.9|155823.9|155910.7|155820.7|155914.2|155824.2|155909.8|155819.8|32
1650619990000|2022-04-22 09:33:10|155909.9|155819.9|155918.6|155828.6|155918.6|155828.6|155909.9|155819.9|32
1650620000000|2022-04-22 09:33:20|155918.5|155828.5|155918.5|155828.5|155923.2|155833.2|155918.5|155828.5|29
1650620010000|2022-04-22 09:33:30|155918.3|155828.3|155915.6|155825.6|155919.3|155829.3|155913.6|155823.6|28
1650620020000|2022-04-22 09:33:40|155915.8|155825.8|155916.4|155826.4|155919|155829|155913.6|155823.6|30
1650620030000|2022-04-22 09:33:50|155916.1|155826.1|155921.6|155831.6|155922.8|155832.8|155913.4|155823.4|28
1650620040000|2022-04-22 09:34:00|155921.1|155831.1|155923.1|155833.1|155924.6|155834.6|155919.9|155829.9|25
1650620050000|2022-04-22 09:34:10|155922|155832|156017.7|155927.7|156018.8|155928.8|155922|155832|39
1650620060000|2022-04-22 09:34:20|156015.8|155925.8|156036.5|155946.5|156038.7|155948.7|156015.8|155925.8|36
1650620070000|2022-04-22 09:34:30|156033.6|155943.6|156117.5|156027.5|156121.6|156031.6|156031.7|155941.7|34
1650620080000|2022-04-22 09:34:40|156117.8|156027.8|156104.8|156014.8|156130.7|156027.8|156104.8|156000.5|25
1650620090000|2022-04-22 09:34:50|156108.6|156018.6|156111.5|156021.5|156113.4|156023.4|156107|156017|28
1650620100000|2022-04-22 09:35:00|156110.4|156020.4|156084.7|155994.7|156141|156028.5|156084.7|155994.7|35
1650620110000|2022-04-22 09:35:10|156078.2|155988.2|156104.4|156014.4|156110.4|156020.4|156078.2|155988.2|24
1650620120000|2022-04-22 09:35:20|156103.5|156013.5|156110.3|156020.3|156111|156021|156103.5|156013.5|29
1650620130000|2022-04-22 09:35:30|156110.4|156020.4|156107.4|156017.4|156111|156021|156099.6|156009.6|32
1650620140000|2022-04-22 09:35:40|156107.6|156017.6|156090.3|156000.3|156114|156024|156084.1|155994.1|35
1650620150000|2022-04-22 09:35:50|156089.8|155999.8|156070.6|155980.6|156090.7|156000.7|156059|155969|38
1650620160000|2022-04-22 09:36:00|156071.4|155981.4|156117.7|156027.7|156117.7|156027.7|156066.4|155976.4|27
1650620170000|2022-04-22 09:36:10|156117.8|156027.8|156123.3|156033.3|156125.2|156035.2|156115.3|156025.3|38
1650620180000|2022-04-22 09:36:20|156122.7|156032.7|156125.2|156035.2|156125.8|156035.8|156122.6|156032.6|31
1650620190000|2022-04-22 09:36:30|156123.3|156033.3|156133.6|156043.6|156143|156053|156123.3|156033.3|27
1650620200000|2022-04-22 09:36:40|156133.9|156043.9|156115.6|156025.6|156135.2|156045.2|156109|156019|30
1650620210000|2022-04-22 09:36:50|156114.8|156024.8|156111.1|156021.1|156115.1|156025.1|156108.8|156018.8|23
1650620220000|2022-04-22 09:37:00|156112.5|156022.5|156111.2|156021.2|156114.2|156024.2|156110.7|156020.7|26
1650620230000|2022-04-22 09:37:10|156111.3|156021.3|156113.7|156023.7|156115.2|156025.2|156111|156021|23
1650620240000|2022-04-22 09:37:20|156113.3|156023.3|156114.1|156024.1|156114.5|156024.5|156111.6|156021.6|12
1650620250000|2022-04-22 09:37:30|156114.4|156024.4|156124.3|156034.3|156124.3|156034.3|156107.5|156017.5|22
1650620260000|2022-04-22 09:37:40|156122.3|156032.3|156123.9|156033.9|156125.2|156035.2|156121.4|156031.4|24
1650620270000|2022-04-22 09:37:50|156123.8|156033.8|156086.2|155996.2|156124.3|156034.3|156083.8|155993.8|23
1650620280000|2022-04-22 09:38:00|156082.4|155992.4|156025.4|155935.4|156082.4|155992.4|156024.7|155934.7|31
1650620290000|2022-04-22 09:38:10|156022.1|155932.1|156022.7|155932.7|156024.9|155934.9|156012.9|155922.9|31
1650620300000|2022-04-22 09:38:20|156024.3|155934.3|156027.5|155937.5|156032.9|155942.9|156023.4|155933.4|37
1650620310000|2022-04-22 09:38:30|156027.4|155937.4|156063|155973|156077.9|155987.9|156027|155937|37
1650620320000|2022-04-22 09:38:40|156048.8|155958.8|156050.5|155960.5|156053.6|155963.6|156047.9|155957.9|31
1650620330000|2022-04-22 09:38:50|156051.7|155961.7|156054|155964|156054.2|155964.2|156050.4|155960.4|17
1650620340000|2022-04-22 09:39:00|156053.7|155963.7|156045.6|155955.6|156053.7|155963.7|156035.2|155945.2|27
1650620350000|2022-04-22 09:39:10|156046.1|155956.1|156042.3|155952.3|156049.2|155959.2|156042.1|155952.1|26
1650620360000|2022-04-22 09:39:20|156042.2|155952.2|156044.3|155954.3|156046.1|155956.1|156041.8|155951.8|27
1650620370000|2022-04-22 09:39:30|156044|155954|156051.2|155961.2|156052.9|155962.9|156043.3|155953.3|32
1650620380000|2022-04-22 09:39:40|156051.9|155961.9|156051.9|155961.9|156053.3|155963.3|156051.5|155961.5|27
1650620390000|2022-04-22 09:39:50|156051.8|155961.8|156051.3|155961.3|156052.9|155962.9|156047.6|155957.6|25
1650620400000|2022-04-22 09:40:00|156051.7|155961.7|156040.2|155950.2|156053.3|155963.3|156037.5|155947.5|26
1650620410000|2022-04-22 09:40:10|156040.5|155950.5|156028.2|155938.2|156041.9|155951.9|156016.4|155926.4|27
1650620420000|2022-04-22 09:40:20|156028.1|155938.1|156027.5|155937.5|156029.1|155939.1|156026.3|155936.3|27
1650620430000|2022-04-22 09:40:30|156027.4|155937.4|156054.2|155964.2|156054.2|155964.2|156026.9|155936.9|23
1650620440000|2022-04-22 09:40:40|156057.7|155967.7|156053.7|155963.7|156063.4|155973.4|156050.5|155960.5|23
1650620450000|2022-04-22 09:40:50|156054.2|155964.2|156055.4|155965.4|156057|155967|156051.5|155961.5|23
1650620460000|2022-04-22 09:41:00|156055.5|155965.5|156055.9|155965.9|156057.9|155967.9|156038.7|155948.7|17
1650620470000|2022-04-22 09:41:10|156056.9|155966.9|156055.6|155965.6|156056.9|155966.9|156053.2|155963.2|12
1650620480000|2022-04-22 09:41:20|156053.6|155963.6|156054.8|155964.8|156054.8|155964.8|156052.8|155962.8|12
1650620490000|2022-04-22 09:41:30|156054.9|155964.9|156050.4|155960.4|156054.9|155964.9|156044.5|155954.5|15
1650620500000|2022-04-22 09:41:40|156050.3|155960.3|156048.7|155958.7|156054.8|155964.8|156030.9|155940.9|22
1650620510000|2022-04-22 09:41:50|156044.6|155954.6|156047.5|155957.5|156051.6|155961.6|156044.6|155954.6|6
1650620520000|2022-04-22 09:42:00|156048.1|155958.1|156042.4|155952.4|156050.4|155960.4|156041.4|155951.4|26
1650620530000|2022-04-22 09:42:10|156044|155954|156039.1|155949.1|156044|155954|156038.4|155948.4|23
1650620540000|2022-04-22 09:42:20|156035.4|155945.4|156035.6|155945.6|156039.6|155949.6|156033.9|155943.9|34
1650620550000|2022-04-22 09:42:30|156038.8|155948.8|156061.5|155971.5|156063.1|155973.1|156035.8|155945.8|35
1650620560000|2022-04-22 09:42:40|156063.4|155973.4|156043.5|155953.5|156063.4|155973.4|156042.7|155952.7|26
1650620570000|2022-04-22 09:42:50|156042.4|155952.4|156044|155954|156045.2|155955.2|156042.4|155952.4|12
1650620580000|2022-04-22 09:43:00|156043.4|155953.4|156123.4|156033.4|156129.7|156039.7|156041.3|155951.3|32
1650620590000|2022-04-22 09:43:10|156125.6|156035.6|156122.1|156032.1|156128.1|156038.1|156120.3|156030.3|19
1650620600000|2022-04-22 09:43:20|156122|156032|156117.3|156027.3|156122|156032|156117.2|156027.2|14
1650620610000|2022-04-22 09:43:30|156117.2|156027.2|156112.3|156022.3|156117.4|156027.4|156085.8|155995.8|21
1650620620000|2022-04-22 09:43:40|156113.2|156023.2|156110.4|156020.4|156114.1|156024.1|156103.9|156013.9|34
1650620630000|2022-04-22 09:43:50|156109.7|156019.7|156112.8|156022.8|156114.3|156024.3|156109.7|156019.7|22
1650620640000|2022-04-22 09:44:00|156112.5|156022.5|156109.8|156019.8|156112.6|156022.6|156107.5|156017.5|17
1650620650000|2022-04-22 09:44:10|156109.7|156019.7|156107.4|156017.4|156110.5|156020.5|156107.4|156017.4|23
1650620660000|2022-04-22 09:44:20|156107|156017|156107.8|156017.8|156108.4|156018.4|156105.8|156015.8|24
1650620670000|2022-04-22 09:44:30|156107.4|156017.4|156105.9|156015.9|156107.4|156017.4|156104.5|156014.5|15
1650620680000|2022-04-22 09:44:40|156106|156016|156110|156020|156110.5|156020.5|156106|156016|22
1650620690000|2022-04-22 09:44:50|156110.1|156020.1|156115.8|156025.8|156124.6|156034.6|156104.4|156014.4|26
1650620700000|2022-04-22 09:45:00|156115|156025|156266.3|156176.3|156280.5|156190.5|156109.2|156019.2|39
1650620710000|2022-04-22 09:45:10|156265.8|156175.8|156265.4|156175.4|156274.9|156184.9|156265.4|156175.4|36
1650620720000|2022-04-22 09:45:20|156268.7|156178.7|156251.6|156161.6|156269.7|156179.7|156247.7|156157.7|31
1650620730000|2022-04-22 09:45:30|156249.4|156159.4|156253.5|156163.5|156259|156169|156246.5|156156.5|24
1650620740000|2022-04-22 09:45:40|156256|156166|156265.4|156175.4|156271.4|156181.4|156248.9|156158.9|27
1650620750000|2022-04-22 09:45:50|156264.2|156174.2|156255.2|156165.2|156264.2|156174.2|156254.8|156164.8|25
1650620760000|2022-04-22 09:46:00|156256.2|156166.2|156189.4|156099.4|156256.2|156166.2|156188.6|156098.6|28
1650620770000|2022-04-22 09:46:10|156188.2|156098.2|156187.8|156097.8|156191.6|156101.6|156179.1|156089.1|29
1650620780000|2022-04-22 09:46:20|156187.9|156097.9|156187.2|156097.2|156187.9|156097.9|156186|156096|15
1650620790000|2022-04-22 09:46:30|156187|156097|156208.5|156118.5|156211.5|156121.5|156187|156097|20
1650620800000|2022-04-22 09:46:40|156209.5|156119.5|156248.8|156158.8|156249.1|156159.1|156208.8|156118.8|26
1650620810000|2022-04-22 09:46:50|156248.6|156158.6|156275.3|156185.3|156277.8|156187.8|156248.1|156158.1|29
1650620820000|2022-04-22 09:47:00|156274.8|156184.8|156220|156130|156274.8|156184.8|156216.7|156126.7|17
1650620830000|2022-04-22 09:47:10|156217.5|156127.5|156290.7|156200.7|156290.7|156200.7|156211.8|156121.8|26
1650620840000|2022-04-22 09:47:20|156293.5|156203.5|156296.9|156206.9|156302|156212|156293.5|156203.5|26
1650620850000|2022-04-22 09:47:30|156300.8|156210.8|156291.2|156201.2|156301.4|156211.4|156291.2|156201.2|21
1650620860000|2022-04-22 09:47:40|156290.3|156200.3|156286.2|156196.2|156291.9|156201.9|156285.4|156195.4|24
1650620870000|2022-04-22 09:47:50|156286.3|156196.3|156256.5|156166.5|156289.2|156199.2|156250.2|156160.2|31
1650620880000|2022-04-22 09:48:00|156261.2|156171.2|156306.2|156216.2|156309.4|156219.4|156261.2|156171.2|30
1650620890000|2022-04-22 09:48:10|156298.4|156208.4|156284.4|156194.4|156308|156218|156283.7|156193.7|22
1650620900000|2022-04-22 09:48:20|156283.1|156193.1|156283.8|156193.8|156283.9|156193.9|156280.4|156190.4|16
1650620910000|2022-04-22 09:48:30|156283.9|156193.9|156285.2|156195.2|156286.1|156196.1|156282.2|156192.2|10
1650620920000|2022-04-22 09:48:40|156289.1|156199.1|156316|156226|156317.5|156227.5|156287.6|156197.6|22
1650620930000|2022-04-22 09:48:50|156315.4|156225.4|156314.7|156224.7|156318.1|156228.1|156310.9|156220.9|25
1650620940000|2022-04-22 09:49:00|156314.5|156224.5|156313.2|156223.2|156315.3|156225.3|156310.9|156220.9|26
1650620950000|2022-04-22 09:49:10|156311.8|156221.8|156280.2|156190.2|156318.3|156228.3|156275.8|156185.8|29
1650620960000|2022-04-22 09:49:20|156282.5|156192.5|156284.1|156194.1|156286.1|156196.1|156278.4|156188.4|20
1650620970000|2022-04-22 09:49:30|156270|156180|156262.5|156172.5|156291.4|156201.4|156246.4|156156.4|32
1650620980000|2022-04-22 09:49:40|156262.8|156172.8|156249.3|156159.3|156263.9|156173.9|156245.9|156155.9|24
1650620990000|2022-04-22 09:49:50|156249.1|156159.1|156249.7|156159.7|156251.3|156161.3|156247.3|156157.3|12
1650621000000|2022-04-22 09:50:00|156247.4|156157.4|156272.2|156182.2|156272.3|156182.3|156247.4|156157.4|32
1650621010000|2022-04-22 09:50:10|156271|156181|156269.2|156179.2|156271.4|156181.4|156264.4|156174.4|25
1650621020000|2022-04-22 09:50:20|156269.1|156179.1|156271.5|156181.5|156273.4|156183.4|156267.7|156177.7|24
1650621030000|2022-04-22 09:50:30|156271|156181|156275|156185|156275.3|156185.3|156270.3|156180.3|17
1650621040000|2022-04-22 09:50:40|156274.6|156184.6|156270.5|156180.5|156274.6|156184.6|156270.4|156180.4|22
1650621050000|2022-04-22 09:50:50|156272.3|156182.3|156262.5|156172.5|156274.4|156184.4|156262.5|156172.5|22
1650621060000|2022-04-22 09:51:00|156265.1|156175.1|156264.6|156174.6|156275|156185|156261.2|156171.2|29
1650621070000|2022-04-22 09:51:10|156266.6|156176.6|156260.3|156170.3|156271.7|156181.7|156248.5|156158.5|31
1650621080000|2022-04-22 09:51:20|156259.4|156169.4|156263.4|156173.4|156263.4|156173.4|156244.8|156154.8|28
1650621090000|2022-04-22 09:51:30|156248.3|156158.3|156257.9|156167.9|156272.9|156182.9|156248.3|156158.3|30
1650621100000|2022-04-22 09:51:40|156258.7|156168.7|156263|156173|156267.1|156177.1|156258|156168|26
1650621110000|2022-04-22 09:51:50|156260.2|156170.2|156233.4|156143.4|156261|156171|156229.8|156139.8|31
1650621120000|2022-04-22 09:52:00|156236.9|156146.9|156226.2|156136.2|156236.9|156146.9|156222.4|156132.4|39
1650621130000|2022-04-22 09:52:10|156228.8|156138.8|156233.5|156143.5|156235.1|156145.1|156228|156138|31
1650621140000|2022-04-22 09:52:20|156233.3|156143.3|156234.7|156144.7|156236.3|156146.3|156230.3|156140.3|20
1650621150000|2022-04-22 09:52:30|156199.7|156109.7|156138|156048|156199.7|156109.7|156118.9|156028.9|39
1650621160000|2022-04-22 09:52:40|156140.6|156050.6|156039.7|155949.7|156140.6|156050.6|156037.2|155947.2|29
1650621170000|2022-04-22 09:52:50|156048|155958|156041.6|155951.6|156049.4|155959.4|156037|155947|32
1650621180000|2022-04-22 09:53:00|156041.4|155951.4|156005.8|155915.8|156041.8|155951.8|156005.8|155915.8|32
1650621190000|2022-04-22 09:53:10|156009.4|155919.4|156009.5|155919.5|156010.6|155920.6|156005.1|155915.1|32
1650621200000|2022-04-22 09:53:20|156008.9|155918.9|156015|155925|156015.9|155925.9|156007.5|155917.5|25
1650621210000|2022-04-22 09:53:30|156015.4|155925.4|156015.1|155925.1|156016.9|155926.9|156012.2|155922.2|15
1650621220000|2022-04-22 09:53:40|156016.1|155926.1|156013.1|155923.1|156016.1|155926.1|156010.8|155920.8|19
1650621230000|2022-04-22 09:53:50|156009.5|155919.5|156008.8|155918.8|156012.3|155922.3|156003.8|155913.8|33
1650621240000|2022-04-22 09:54:00|156006.4|155916.4|155991.2|155901.2|156006.4|155916.4|155986.3|155896.3|36
1650621250000|2022-04-22 09:54:10|155984.5|155894.5|155989.6|155899.6|155997.2|155907.2|155984.1|155894.1|29
1650621260000|2022-04-22 09:54:20|155993.7|155903.7|155990.1|155900.1|155995.1|155905.1|155986.3|155896.3|34
1650621270000|2022-04-22 09:54:30|155991.5|155901.5|155973.8|155883.8|155997.3|155907.3|155959.1|155869.1|33
1650621280000|2022-04-22 09:54:40|155974.7|155884.7|155955.5|155865.5|155980.9|155890.9|155949.5|155859.5|33
1650621290000|2022-04-22 09:54:50|155950.5|155860.5|155978.8|155848.8|155979.8|155878|155941.8|155848.8|30
1650621300000|2022-04-22 09:55:00|155978.9|155848.9|155960.3|155870.3|155978.9|155873.1|155945.6|155841.1|31
1650621310000|2022-04-22 09:55:10|155955.7|155865.7|155938.1|155848.1|155963.2|155873.2|155932.3|155842.3|36
1650621320000|2022-04-22 09:55:20|155938.6|155848.6|155900.9|155810.9|155943.3|155852.4|155898.5|155808.5|31
1650621330000|2022-04-22 09:55:30|155901.1|155811.1|155856|155766|155903.8|155813.8|155852.6|155762.6|31
1650621340000|2022-04-22 09:55:40|155855.3|155765.3|155849.4|155759.4|155858|155768|155847.5|155757.5|37
1650621350000|2022-04-22 09:55:50|155848.7|155758.7|155902.5|155812.5|155911|155821|155846.9|155756.9|35
1650621360000|2022-04-22 09:56:00|155902.4|155812.4|155919.6|155829.6|155919.6|155829.6|155902.4|155812.4|37
1650621370000|2022-04-22 09:56:10|155919.8|155829.8|155919.6|155829.6|155920.8|155830.8|155917.4|155827.4|24
1650621380000|2022-04-22 09:56:20|155919.4|155829.4|155916.5|155826.5|155919.4|155829.4|155916.5|155826.5|16
1650621390000|2022-04-22 09:56:30|155916.4|155826.4|155914.9|155824.9|155916.9|155826.9|155914.2|155824.2|11
1650621400000|2022-04-22 09:56:40|155914.6|155824.6|155916.3|155826.3|155918.5|155828.5|155914.6|155824.6|14
1650621410000|2022-04-22 09:56:50|155916.2|155826.2|155933|155843|155934.6|155844.6|155916|155826|17
1650621420000|2022-04-22 09:57:00|155931.5|155841.5|155979.7|155889.7|155984.9|155894.9|155929.3|155839.3|29
1650621430000|2022-04-22 09:57:10|155979.9|155889.9|155920.7|155830.7|155991.8|155901.8|155920.7|155830.7|29
1650621440000|2022-04-22 09:57:20|155922.4|155832.4|155934.9|155844.9|155943.4|155853.4|155914.2|155824.2|31
1650621450000|2022-04-22 09:57:30|155935.9|155845.9|155916.9|155826.9|155935.9|155845.9|155909|155819|27
1650621460000|2022-04-22 09:57:40|155912.1|155822.1|155900.4|155810.4|155912.1|155822.1|155897.7|155807.7|25
1650621470000|2022-04-22 09:57:50|155901|155811|155910.5|155820.5|155910.5|155820.5|155900.1|155810.1|26
1650621480000|2022-04-22 09:58:00|155906.4|155816.4|155907.8|155817.8|155910.7|155820.7|155904.1|155814.1|31
1650621490000|2022-04-22 09:58:10|155907.5|155817.5|155904.3|155814.3|155910.1|155820.1|155898.8|155808.8|30
1650621500000|2022-04-22 09:58:20|155904.8|155814.8|155894.1|155804.1|155906.1|155816.1|155892.1|155802.1|32
1650621510000|2022-04-22 09:58:30|155894.6|155804.6|155897.6|155807.6|155901.6|155811.6|155894.6|155804.6|29
1650621520000|2022-04-22 09:58:40|155898.7|155808.7|155905.9|155815.9|155906.4|155816.4|155898|155808|29
1650621530000|2022-04-22 09:58:50|155905.8|155815.8|155907.1|155817.1|155909.1|155819.1|155904.6|155814.6|22
1650621540000|2022-04-22 09:59:00|155907.9|155817.9|155911|155821|155911|155821|155905.4|155815.4|21
1650621550000|2022-04-22 09:59:10|155915.7|155825.7|155937.5|155847.5|155937.5|155847.5|155915.7|155825.7|31
1650621560000|2022-04-22 09:59:20|155930.5|155840.5|155932.1|155842.1|155934.7|155844.7|155928.1|155838.1|31
1650621570000|2022-04-22 09:59:30|155931.6|155841.6|155930.7|155840.7|155931.6|155841.6|155929.4|155839.4|20
1650621580000|2022-04-22 09:59:40|155930.5|155840.5|155928.5|155838.5|155935|155845|155928.5|155838.5|18
1650621590000|2022-04-22 09:59:50|155925.5|155835.5|155922|155832|155934.8|155844.8|155921.6|155831.6|29
1650621600000|2022-04-22 10:00:00|155924.1|155834.1|155936.6|155846.6|155942|155852|155922.8|155832.8|26
1650621610000|2022-04-22 10:00:10|155936.3|155846.3|155932.6|155842.6|155946.8|155856.8|155928.8|155838.8|31
1650621620000|2022-04-22 10:00:20|155926.2|155836.2|155903.8|155813.8|155930.6|155840.6|155899.2|155809.2|35
1650621630000|2022-04-22 10:00:30|155904.7|155814.7|155907.2|155817.2|155909.1|155819.1|155901.4|155811.4|22
1650621640000|2022-04-22 10:00:40|155905.7|155815.7|155887.4|155797.4|155905.7|155815.7|155887.4|155797.4|29
1650621650000|2022-04-22 10:00:50|155888.1|155798.1|155885.2|155795.2|155892.9|155802.9|155881.3|155791.3|32
1650621660000|2022-04-22 10:01:00|155887.3|155797.3|155873.1|155783.1|155893.3|155803.3|155869.4|155779.4|38
1650621670000|2022-04-22 10:01:10|155873.7|155783.7|155820.7|155730.7|155873.7|155783.7|155809.6|155719.6|31
1650621680000|2022-04-22 10:01:20|155821.3|155731.3|155816|155726|155821.5|155731.5|155810.4|155720.4|29
1650621690000|2022-04-22 10:01:30|155815.8|155725.8|155817|155727|155818.5|155728.5|155812.2|155722.2|30
1650621700000|2022-04-22 10:01:40|155816.9|155726.9|155826|155736|155826|155736|155816.9|155726.9|24
1650621710000|2022-04-22 10:01:50|155825.1|155735.1|155826.9|155736.9|155827.7|155737.7|155824.4|155734.4|37
1650621720000|2022-04-22 10:02:00|155826.3|155736.3|155825.2|155735.2|155826.8|155736.8|155823.3|155733.3|31
1650621730000|2022-04-22 10:02:10|155825.3|155735.3|155762.2|155672.2|155825.3|155735.3|155759.9|155669.9|30
1650621740000|2022-04-22 10:02:20|155763.5|155673.5|155729.6|155639.6|155763.7|155673.7|155711.1|155621.1|37
1650621750000|2022-04-22 10:02:30|155730.9|155640.9|155734.3|155644.3|155737.2|155647.2|155725.7|155635.7|36
1650621760000|2022-04-22 10:02:40|155735.2|155645.2|155733.9|155643.9|155735.3|155645.3|155729.7|155639.7|38
1650621770000|2022-04-22 10:02:50|155736.7|155646.7|155747.5|155657.5|155749|155659|155731.2|155641.2|38
1650621780000|2022-04-22 10:03:00|155748.3|155658.3|155749.6|155659.6|155752.2|155662.2|155746.9|155656.9|27
1650621790000|2022-04-22 10:03:10|155749.8|155659.8|155747.3|155657.3|155749.8|155659.8|155745.9|155655.9|23
1650621800000|2022-04-22 10:03:20|155746.2|155656.2|155741.7|155651.7|155747.5|155657.5|155741|155651|17
1650621810000|2022-04-22 10:03:30|155741.8|155651.8|155743.1|155653.1|155743.8|155653.8|155741.5|155651.5|18
1650621820000|2022-04-22 10:03:40|155743.3|155653.3|155746.1|155656.1|155755.4|155665.4|155743.3|155653.3|32
1650621830000|2022-04-22 10:03:50|155773.3|155683.3|155793.6|155703.6|155796.5|155706.5|155773.3|155683.3|28
1650621840000|2022-04-22 10:04:00|155792|155702|155790.3|155700.3|155796.6|155706.6|155789.8|155699.8|30
1650621850000|2022-04-22 10:04:10|155789.7|155699.7|155795.6|155705.6|155795.6|155705.6|155789.1|155699.1|23
1650621860000|2022-04-22 10:04:20|155796.7|155706.7|155813.8|155723.8|155874.8|155770.2|155792.3|155702.3|38
1650621870000|2022-04-22 10:04:30|155812.4|155722.4|155797.2|155707.2|155812.4|155722.4|155791.3|155701.3|29
1650621880000|2022-04-22 10:04:40|155797.9|155707.9|155771.5|155681.5|155799.1|155709.1|155771.5|155681.5|25
1650621890000|2022-04-22 10:04:50|155772.4|155682.4|155763|155673|155777.4|155687.4|155756.5|155666.5|24
1650621900000|2022-04-22 10:05:00|155761.3|155671.3|155765|155675|155769.9|155679.9|155759.8|155669.8|24
1650621910000|2022-04-22 10:05:10|155764.3|155674.3|155763.2|155673.2|155766.2|155676.2|155760.3|155670.3|22
1650621920000|2022-04-22 10:05:20|155757.7|155667.7|155756.9|155666.9|155762.9|155672.9|155746.5|155656.5|29
1650621930000|2022-04-22 10:05:30|155753.1|155663.1|155738.6|155648.6|155759.4|155669.4|155737.2|155647.2|34
1650621940000|2022-04-22 10:05:40|155735.4|155645.4|155700.5|155610.5|155738.3|155648.3|155697.6|155607.6|27
1650621950000|2022-04-22 10:05:50|155681.8|155591.8|155655.1|155565.1|155681.8|155591.8|155637.3|155547.3|35
1650621960000|2022-04-22 10:06:00|155654.4|155564.4|155681.4|155591.4|155681.4|155591.4|155649.8|155559.8|33
1650621970000|2022-04-22 10:06:10|155681|155591|155674.9|155584.9|155684.1|155594.1|155674|155584|26
1650621980000|2022-04-22 10:06:20|155673.7|155583.7|155676.5|155586.5|155678.4|155588.4|155673.7|155583.7|24
1650621990000|2022-04-22 10:06:30|155675.4|155585.4|155673.5|155583.5|155676.1|155586.1|155672.6|155582.6|21
1650622000000|2022-04-22 10:06:40|155674.4|155584.4|155629.1|155539.1|155674.5|155584.5|155625.6|155535.6|37
1650622010000|2022-04-22 10:06:50|155636.3|155546.3|155689.8|155599.8|155712.7|155622.7|155636.3|155546.3|39
1650622020000|2022-04-22 10:07:00|155689.4|155599.4|155688.9|155598.9|155692.6|155602.6|155678.5|155588.5|38
1650622030000|2022-04-22 10:07:10|155690.2|155600.2|155694.6|155604.6|155694.6|155604.6|155682.5|155592.5|34
1650622040000|2022-04-22 10:07:20|155696.1|155606.1|155805.6|155715.6|155807.3|155717.3|155694.8|155604.8|36
1650622050000|2022-04-22 10:07:30|155807|155717|155820.6|155730.6|155822.8|155732.8|155803.9|155713.9|35
1650622060000|2022-04-22 10:07:40|155820.4|155730.4|155806.2|155716.2|155821.7|155731.7|155806.2|155716.2|30
1650622070000|2022-04-22 10:07:50|155808.1|155718.1|155806.5|155716.5|155812.6|155722.6|155801.8|155711.8|30
1650622080000|2022-04-22 10:08:00|155806.8|155716.8|155805.8|155715.8|155806.8|155716.8|155800.1|155710.1|32
1650622090000|2022-04-22 10:08:10|155802.1|155712.1|155801.3|155711.3|155804.9|155714.9|155801|155711|24
1650622100000|2022-04-22 10:08:20|155800.4|155710.4|155798.1|155708.1|155804.3|155714.3|155795.3|155705.3|32
1650622110000|2022-04-22 10:08:30|155798.7|155708.7|155786.7|155696.7|155799.7|155709.7|155784.1|155694.1|35
1650622120000|2022-04-22 10:08:40|155778.8|155688.8|155711.5|155621.5|155788.3|155688.8|155706.4|155616.4|39
1650622130000|2022-04-22 10:08:50|155710|155620|155708.3|155618.3|155733|155643|155700.5|155610.5|35
1650622140000|2022-04-22 10:09:00|155708.7|155618.7|155718.1|155628.1|155718.1|155628.1|155704.5|155614.5|37
1650622150000|2022-04-22 10:09:10|155712.8|155622.8|155728.1|155638.1|155737|155647|155712.8|155622.8|36
1650622160000|2022-04-22 10:09:20|155727|155637|155719.4|155629.4|155728.3|155638.3|155718.4|155628.4|32
1650622170000|2022-04-22 10:09:30|155725.8|155635.8|155728.3|155638.3|155729|155639|155715.8|155625.8|37
1650622180000|2022-04-22 10:09:40|155726.8|155636.8|155723.2|155633.2|155731.1|155641.1|155715.9|155625.9|35
1650622190000|2022-04-22 10:09:50|155725.6|155635.6|155724.8|155634.8|155729.7|155639.7|155718.1|155628.1|35
1650622200000|2022-04-22 10:10:00|155732.6|155642.6|155725.9|155635.9|155732.6|155642.6|155716.5|155626.5|31
1650622210000|2022-04-22 10:10:10|155734.6|155644.6|155729.2|155639.2|155734.6|155644.6|155722.9|155632.9|37
1650622220000|2022-04-22 10:10:20|155727.2|155637.2|155730.4|155640.4|155736.9|155646.9|155719.8|155629.8|30
1650622230000|2022-04-22 10:10:30|155733.9|155643.9|155727.1|155637.1|155733.9|155643.9|155720.5|155630.5|33
1650622240000|2022-04-22 10:10:40|155726.1|155636.1|155722.3|155632.3|155729.2|155639.2|155719.4|155629.4|33
1650622250000|2022-04-22 10:10:50|155722.2|155632.2|155721.5|155631.5|155728.7|155638.7|155718.8|155628.8|35
1650622260000|2022-04-22 10:11:00|155721.6|155631.6|155729.5|155639.5|155735.3|155645.3|155721.6|155631.6|37
1650622270000|2022-04-22 10:11:10|155736.3|155646.3|155732|155642|155736.7|155646.7|155721.1|155631.1|34
1650622280000|2022-04-22 10:11:20|155731.8|155641.8|155726.5|155636.5|155736.9|155646.9|155725.1|155635.1|33
1650622290000|2022-04-22 10:11:30|155728.7|155638.7|155720.4|155630.4|155748.1|155658.1|155720.4|155630.4|40
1650622300000|2022-04-22 10:11:40|155729.5|155639.5|155734.1|155644.1|155744.5|155654.5|155722.8|155632.8|33
1650622310000|2022-04-22 10:11:50|155733.8|155643.8|155859.6|155769.6|155872.9|155782.9|155722.2|155632.2|38
1650622320000|2022-04-22 10:12:00|155862.5|155772.5|155801.5|155711.5|155864.4|155774.4|155787.1|155697.1|38
1650622330000|2022-04-22 10:12:10|155801.8|155711.8|155793.1|155703.1|155803.8|155713.8|155786.6|155696.6|30
1650622340000|2022-04-22 10:12:20|155782.7|155692.7|155776.7|155686.7|155791|155701|155768.8|155678.8|35
1650622350000|2022-04-22 10:12:30|155779.5|155689.5|155787.7|155697.7|155788.1|155698.1|155778.1|155688.1|33
1650622360000|2022-04-22 10:12:40|155785.6|155695.6|155789.4|155699.4|155789.7|155699.7|155780.5|155690.5|22
1650622370000|2022-04-22 10:12:50|155790.2|155700.2|155799.5|155709.5|155804.2|155714.2|155790.2|155700.2|32
1650622380000|2022-04-22 10:13:00|155801|155711|155766.6|155676.6|155801.5|155711.5|155748.6|155658.6|34
1650622390000|2022-04-22 10:13:10|155769.2|155679.2|155762|155672|155773.3|155683.3|155760.2|155670.2|28
1650622400000|2022-04-22 10:13:20|155756.7|155666.7|155761.7|155671.7|155762.4|155672.4|155754.8|155664.8|31
1650622410000|2022-04-22 10:13:30|155761.5|155671.5|155759.9|155669.9|155763.1|155673.1|155753.2|155663.2|32
1650622420000|2022-04-22 10:13:40|155756.5|155666.5|155729.9|155639.9|155758|155668|155727.3|155637.3|33
1650622430000|2022-04-22 10:13:50|155729.1|155639.1|155726.5|155636.5|155733|155643|155723.4|155633.4|32
1650622440000|2022-04-22 10:14:00|155726.7|155636.7|155726.5|155636.5|155730.9|155640.9|155725.2|155635.2|23
1650622450000|2022-04-22 10:14:10|155727.9|155637.9|155728.2|155638.2|155729.7|155639.7|155725.8|155635.8|26
1650622460000|2022-04-22 10:14:20|155729.5|155639.5|155760.2|155670.2|155764.5|155674.5|155729.5|155639.5|38
1650622470000|2022-04-22 10:14:30|155761.2|155671.2|155811.6|155721.6|155820.3|155730.3|155761.2|155671.2|31
1650622480000|2022-04-22 10:14:40|155806|155716|155801.3|155711.3|155812.9|155722.9|155796.3|155706.3|22
1650622490000|2022-04-22 10:14:50|155803.2|155713.2|155809.7|155719.7|155812.8|155722.8|155797.4|155707.4|30
1650622500000|2022-04-22 10:15:00|155812.5|155722.5|155729.3|155639.3|155816.7|155726.7|155728.6|155638.6|31
1650622510000|2022-04-22 10:15:10|155731.9|155641.9|155722.4|155632.4|155737.3|155647.3|155722.4|155632.4|28
1650622520000|2022-04-22 10:15:20|155725.3|155635.3|155705.4|155615.4|155728.5|155638.5|155703.5|155613.5|32
1650622530000|2022-04-22 10:15:30|155701.5|155611.5|155701.4|155611.4|155705.1|155615.1|155696.4|155606.4|39
1650622540000|2022-04-22 10:15:40|155703.5|155613.5|155706.1|155616.1|155706.1|155616.1|155698.7|155608.7|29
1650622550000|2022-04-22 10:15:50|155706.7|155616.7|155657.1|155567.1|155707|155617|155650.5|155560.5|33
1650622560000|2022-04-22 10:16:00|155658.1|155568.1|155686.6|155596.6|155691|155601|155653.4|155563.4|35
1650622570000|2022-04-22 10:16:10|155682.3|155592.3|155715.3|155625.3|155715.3|155625.3|155682.3|155592.3|39
1650622580000|2022-04-22 10:16:20|155713.6|155623.6|155706|155616|155714.1|155624.1|155703.7|155613.7|34
1650622590000|2022-04-22 10:16:30|155707.7|155617.7|155717.1|155627.1|155721.4|155631.4|155701.9|155611.9|32
1650622600000|2022-04-22 10:16:40|155716.7|155626.7|155701.2|155611.2|155717.4|155627.4|155701.2|155611.2|37
1650622610000|2022-04-22 10:16:50|155701.4|155611.4|155717.5|155627.5|155721.6|155631.6|155699.6|155609.6|38
1650622620000|2022-04-22 10:17:00|155717.8|155627.8|155718.7|155628.7|155720.8|155630.8|155711.3|155621.3|31
1650622630000|2022-04-22 10:17:10|155718.4|155628.4|155717.6|155627.6|155718.4|155628.4|155697.9|155607.9|28
1650622640000|2022-04-22 10:17:20|155706.4|155616.4|155712|155622|155718.5|155628.5|155706.4|155616.4|37
1650622650000|2022-04-22 10:17:30|155708.5|155618.5|155717.8|155627.8|155722.6|155632.6|155708.5|155618.5|35
1650622660000|2022-04-22 10:17:40|155717.9|155627.9|155719.2|155629.2|155722.1|155632.1|155712.6|155622.6|34
1650622670000|2022-04-22 10:17:50|155717.1|155627.1|155716.9|155626.9|155721.3|155631.3|155710.4|155620.4|31
1650622680000|2022-04-22 10:18:00|155717.2|155627.2|155698.3|155608.3|155719.8|155629.8|155694.9|155604.9|32
1650622690000|2022-04-22 10:18:10|155698.5|155608.5|155704.2|155614.2|155706|155616|155695.1|155605.1|32
1650622700000|2022-04-22 10:18:20|155703.7|155613.7|155704.9|155614.9|155706.9|155616.9|155699|155609|26
1650622710000|2022-04-22 10:18:30|155704.5|155614.5|155702.5|155612.5|155707.3|155617.3|155696.1|155606.1|21
1650622720000|2022-04-22 10:18:40|155704.1|155614.1|155708.2|155618.2|155718|155628|155699.4|155609.4|32
1650622730000|2022-04-22 10:18:50|155710.5|155620.5|155700.7|155610.7|155715|155625|155696.5|155606.5|34
1650622740000|2022-04-22 10:19:00|155699.5|155609.5|155699.2|155609.2|155701.5|155611.5|155693.3|155603.3|27
1650622750000|2022-04-22 10:19:10|155698.7|155608.7|155696.8|155606.8|155703.1|155613.1|155693.5|155603.5|28
1650622760000|2022-04-22 10:19:20|155697.5|155607.5|155703.4|155613.4|155704.5|155614.5|155697|155607|27
1650622770000|2022-04-22 10:19:30|155703.5|155613.5|155697.2|155607.2|155703.6|155613.6|155693.9|155603.9|23
1650622780000|2022-04-22 10:19:40|155696.2|155606.2|155685.4|155595.4|155697.2|155607.2|155673.8|155583.8|27
1650622790000|2022-04-22 10:19:50|155684.9|155594.9|155687.3|155597.3|155689.9|155599.9|155680.5|155590.5|33
1650622800000|2022-04-22 10:20:00|155685.2|155595.2|155690.4|155600.4|155690.7|155600.7|155685.2|155595.2|29
1650622810000|2022-04-22 10:20:10|155690.6|155600.6|155694.1|155604.1|155694.2|155604.2|155688.3|155598.3|28
1650622820000|2022-04-22 10:20:20|155693.6|155603.6|155668.8|155578.8|155693.6|155603.6|155665.8|155575.8|32
1650622830000|2022-04-22 10:20:30|155667.8|155577.8|155659|155569|155673.1|155583.1|155656.3|155566.3|34
1650622840000|2022-04-22 10:20:40|155655.1|155565.1|155666|155576|155671.8|155581.8|155649.6|155559.6|33
1650622850000|2022-04-22 10:20:50|155645.1|155555.1|155570.2|155480.2|155645.1|155555.1|155563|155473|34
1650622860000|2022-04-22 10:21:00|155569.4|155479.4|155551.2|155461.2|155569.4|155479.4|155548.4|155458.4|29
1650622870000|2022-04-22 10:21:10|155549.4|155459.4|155526.4|155436.4|155549.4|155459.4|155517.3|155427.3|36
1650622880000|2022-04-22 10:21:20|155527.3|155437.3|155527|155437|155536|155446|155522.9|155432.9|32
1650622890000|2022-04-22 10:21:30|155525.8|155435.8|155522.7|155432.7|155525.8|155435.8|155516.6|155426.6|28
1650622900000|2022-04-22 10:21:40|155519.5|155429.5|155520.3|155430.3|155520.7|155430.7|155517.5|155427.5|19
1650622910000|2022-04-22 10:21:50|155520.4|155430.4|155519.4|155429.4|155520.4|155430.4|155517.8|155427.8|20
1650622920000|2022-04-22 10:22:00|155520|155430|155517.9|155427.9|155521.9|155431.9|155516.3|155426.3|28
1650622930000|2022-04-22 10:22:10|155518.8|155428.8|155518|155428|155522.4|155432.4|155515.3|155425.3|25
1650622940000|2022-04-22 10:22:20|155516.9|155426.9|155516.5|155426.5|155518.2|155428.2|155515.8|155425.8|15
1650622950000|2022-04-22 10:22:30|155516.4|155426.4|155516.4|155426.4|155517.8|155427.8|155514.7|155424.7|23
1650622960000|2022-04-22 10:22:40|155516.7|155426.7|155517.3|155427.3|155518.1|155428.1|155516.7|155426.7|19
1650622970000|2022-04-22 10:22:50|155517.5|155427.5|155453.1|155363.1|155518.2|155428.2|155440.6|155350.6|21
1650622980000|2022-04-22 10:23:00|155451.7|155361.7|155450.4|155360.4|155459.7|155369.7|155448.7|155358.7|20
1650622990000|2022-04-22 10:23:10|155451.3|155361.3|155453|155363|155454.5|155364.5|155451.3|155361.3|21
1650623000000|2022-04-22 10:23:20|155452.9|155362.9|155450.7|155360.7|155457.3|155367.3|155448.4|155358.4|19
1650623010000|2022-04-22 10:23:30|155451.9|155361.9|155453|155363|155453.6|155363.6|155449.4|155359.4|20
1650623020000|2022-04-22 10:23:40|155451.5|155361.5|155451.2|155361.2|155451.6|155361.6|155449.4|155359.4|28
1650623030000|2022-04-22 10:23:50|155451.9|155361.9|155447.1|155357.1|155452.5|155362.5|155445.9|155355.9|31
1650623040000|2022-04-22 10:24:00|155445.9|155355.9|155448.1|155358.1|155452.3|155362.3|155445.9|155355.9|28
1650623050000|2022-04-22 10:24:10|155448.8|155358.8|155453.6|155363.6|155455.3|155365.3|155448.8|155358.8|25
1650623060000|2022-04-22 10:24:20|155453.3|155363.3|155453.2|155363.2|155454.4|155364.4|155453.2|155363.2|10
1650623070000|2022-04-22 10:24:30|155453.1|155363.1|155454.8|155364.8|155456.1|155366.1|155443.4|155353.4|24
1650623080000|2022-04-22 10:24:40|155454.9|155364.9|155468.2|155378.2|155468.2|155378.2|155454.3|155364.3|20
1650623090000|2022-04-22 10:24:50|155469.4|155379.4|155467.1|155377.1|155469.4|155379.4|155467.1|155377.1|25
1650623100000|2022-04-22 10:25:00|155466.9|155376.9|155412.3|155322.3|155467.1|155377.1|155412.3|155322.3|33
1650623110000|2022-04-22 10:25:10|155412|155322|155411.3|155321.3|155414|155324|155410.2|155320.2|32
1650623120000|2022-04-22 10:25:20|155410.9|155320.9|155366.6|155276.6|155414.2|155324.2|155356.6|155266.6|31
1650623130000|2022-04-22 10:25:30|155365.1|155275.1|155361|155271|155366.4|155276.4|155361|155271|20
1650623140000|2022-04-22 10:25:40|155361.3|155271.3|155373.1|155283.1|155375.7|155285.7|155351.5|155261.5|27
1650623150000|2022-04-22 10:25:50|155372.2|155282.2|155377.4|155287.4|155382.2|155292.2|155371.4|155281.4|30
1650623160000|2022-04-22 10:26:00|155376.9|155286.9|155378.2|155288.2|155380.4|155290.4|155375.5|155285.5|24
1650623170000|2022-04-22 10:26:10|155379.3|155289.3|155387|155297|155392.4|155302.4|155376.7|155286.7|30
1650623180000|2022-04-22 10:26:20|155384.9|155294.9|155333.4|155243.4|155384.9|155294.9|155333.4|155243.4|34
1650623190000|2022-04-22 10:26:30|155335.9|155245.9|155335.2|155245.2|155344.9|155254.9|155334.8|155244.8|28
1650623200000|2022-04-22 10:26:40|155336.9|155246.9|155339.7|155249.7|155343.5|155253.5|155336.2|155246.2|24
1650623210000|2022-04-22 10:26:50|155339.9|155249.9|155340.3|155250.3|155341.3|155251.3|155337.1|155247.1|26
1650623220000|2022-04-22 10:27:00|155341.7|155251.7|155339.1|155249.1|155343.5|155253.5|155338.7|155248.7|20
1650623230000|2022-04-22 10:27:10|155338.1|155248.1|155337.3|155247.3|155338.8|155248.8|155336.9|155246.9|11
1650623240000|2022-04-22 10:27:20|155337.6|155247.6|155339|155249|155339.2|155249.2|155337|155247|10
1650623250000|2022-04-22 10:27:30|155338.2|155248.2|155336.1|155246.1|155338.2|155248.2|155336.1|155246.1|11
1650623260000|2022-04-22 10:27:40|155338.5|155248.5|155336|155246|155338.5|155248.5|155330.1|155240.1|13
1650623270000|2022-04-22 10:27:50|155335.6|155245.6|155337.3|155247.3|155339.2|155249.2|155335.6|155245.6|16
1650623280000|2022-04-22 10:28:00|155337.5|155247.5|155339.2|155249.2|155340|155250|155334.8|155244.8|22
1650623290000|2022-04-22 10:28:10|155338.3|155248.3|155375.5|155285.5|155379|155289|155337.5|155247.5|27
1650623300000|2022-04-22 10:28:20|155376.5|155286.5|155339.8|155249.8|155378.7|155288.7|155339.8|155249.8|30
1650623310000|2022-04-22 10:28:30|155335.4|155245.4|155346.8|155256.8|155349|155259|155330|155240|28
1650623320000|2022-04-22 10:28:40|155346.4|155256.4|155344.5|155254.5|155350.1|155260.1|155344.5|155254.5|31
1650623330000|2022-04-22 10:28:50|155344.8|155254.8|155346.7|155256.7|155348.2|155258.2|155343|155253|27
1650623340000|2022-04-22 10:29:00|155347.2|155257.2|155658|155568|155659.7|155569.7|155347|155257|40
1650623350000|2022-04-22 10:29:10|155662|155572|155528.7|155438.7|155662|155572|155528.7|155438.7|37
1650623360000|2022-04-22 10:29:20|155527.7|155437.7|155505.8|155415.8|155535|155445|155484.8|155394.8|37
1650623370000|2022-04-22 10:29:30|155506.6|155416.6|155608.9|155518.9|155609.1|155518.9|155505.9|155415.9|38
1650623380000|2022-04-22 10:29:40|155634.9|155504.9|155674.2|155544.2|155678.7|155567.5|155634.9|155504.9|37
1650623390000|2022-04-22 10:29:50|155672.6|155542.6|155670.2|155580.2|155675|155585|155614|155515.6|38
1650623400000|2022-04-22 10:30:00|155672.4|155582.4|155581.7|155491.7|155673.3|155583.3|155581.7|155491.7|32
1650623410000|2022-04-22 10:30:10|155579.9|155489.9|155480.1|155390.1|155583.5|155493.5|155467.6|155357.5|38
1650623420000|2022-04-22 10:30:20|155479.8|155389.8|155515.9|155425.9|155518.6|155428.6|155472.5|155382.5|36
1650623430000|2022-04-22 10:30:30|155504|155414|155509.7|155419.7|155509.7|155419.7|155501.8|155411.8|36
1650623440000|2022-04-22 10:30:40|155506.7|155416.7|155509.6|155419.6|155510.7|155420.7|155505.2|155415.2|30
1650623450000|2022-04-22 10:30:50|155509.8|155419.8|155486.9|155396.9|155512.1|155422.1|155486.8|155396.8|37
1650623460000|2022-04-22 10:31:00|155489|155399|155410.7|155320.7|155489|155399|155409.2|155319.2|39
1650623470000|2022-04-22 10:31:10|155411.1|155321.1|155409.7|155319.7|155414.6|155324.6|155408.9|155318.9|35
1650623480000|2022-04-22 10:31:20|155409.5|155319.5|155420.5|155330.5|155425.8|155335.8|155407.9|155317.9|34
1650623490000|2022-04-22 10:31:30|155422.2|155332.2|155436.2|155346.2|155442.8|155352.8|155420|155330|36
1650623500000|2022-04-22 10:31:40|155435.3|155345.3|155442|155352|155444|155354|155434.4|155344.4|36
1650623510000|2022-04-22 10:31:50|155442.7|155352.7|155428.1|155338.1|155442.7|155352.7|155427.5|155337.5|27
1650623520000|2022-04-22 10:32:00|155427.5|155337.5|155406.7|155316.7|155434.5|155344.5|155398.9|155308.9|40
1650623530000|2022-04-22 10:32:10|155410.8|155320.8|155406.6|155316.6|155410.8|155320.8|155396.5|155306.5|39
1650623540000|2022-04-22 10:32:20|155405.5|155315.5|155397.6|155307.6|155409.2|155319.2|155394.8|155304.8|39
1650623550000|2022-04-22 10:32:30|155397.1|155307.1|155400|155310|155400|155310|155388.5|155298.5|38
1650623560000|2022-04-22 10:32:40|155401.2|155311.2|155403.6|155313.6|155408.8|155318.8|155398.2|155308.2|36
1650623570000|2022-04-22 10:32:50|155403.5|155313.5|155495.6|155405.6|155495.6|155405.6|155396.2|155306.2|37
1650623580000|2022-04-22 10:33:00|155502.3|155412.3|155463.3|155373.3|155507.2|155417.2|155457.1|155367.1|37
1650623590000|2022-04-22 10:33:10|155456.9|155366.9|155453.7|155363.7|155462.3|155372.3|155450.4|155360.4|32
1650623600000|2022-04-22 10:33:20|155453.5|155363.5|155451.3|155361.3|155453.5|155363.5|155448.9|155358.9|26
1650623610000|2022-04-22 10:33:30|155448.3|155358.3|155412.2|155322.2|155451.2|155361.2|155409|155319|33
1650623620000|2022-04-22 10:33:40|155413.3|155323.3|155394.4|155304.4|155414.3|155324.3|155394.4|155304.4|32
1650623630000|2022-04-22 10:33:50|155394.3|155304.3|155381.9|155291.9|155394.3|155304.3|155379.4|155289.4|34
1650623640000|2022-04-22 10:34:00|155383|155293|155305.7|155215.7|155383|155293|155305.7|155215.7|36
1650623650000|2022-04-22 10:34:10|155306.8|155216.8|155309.3|155219.3|155310.6|155220.6|155306.2|155216.2|29
1650623660000|2022-04-22 10:34:20|155306.9|155216.9|155306.8|155216.8|155308.2|155218.2|155304.7|155214.7|27
1650623670000|2022-04-22 10:34:30|155306.5|155216.5|155310.7|155220.7|155310.7|155220.7|155306.4|155216.4|21
1650623680000|2022-04-22 10:34:40|155310.4|155220.4|155375.7|155285.7|155375.7|155285.7|155275.4|155185.4|33
1650623690000|2022-04-22 10:34:50|155384|155294|155392.5|155302.5|155417.8|155319.2|155384|155287|37
1650623700000|2022-04-22 10:35:00|155389.1|155299.1|155353.4|155263.4|155410.5|155302|155351.5|155241.9|38
1650623710000|2022-04-22 10:35:10|155350.5|155260.5|155394.9|155304.9|155412.7|155304.9|155350.5|155260.5|37
1650623720000|2022-04-22 10:35:20|155394.8|155304.8|155349.8|155259.8|155401.1|155311.1|155349.8|155259.8|37
1650623730000|2022-04-22 10:35:30|155353.3|155263.3|155348.8|155258.8|155355.3|155265.3|155343.5|155253.5|39
1650623740000|2022-04-22 10:35:40|155349|155259|155348.8|155258.8|155351.7|155261.7|155342.5|155252.5|34
1650623750000|2022-04-22 10:35:50|155348.7|155258.7|155317.4|155227.4|155348.7|155258.7|155316|155226|36
1650623760000|2022-04-22 10:36:00|155317.5|155227.5|155357.8|155267.8|155360.2|155270.2|155317.5|155227.5|37
1650623770000|2022-04-22 10:36:10|155357.2|155267.2|155335.6|155245.6|155357.6|155267.6|155335.3|155245.3|35
1650623780000|2022-04-22 10:36:20|155336.2|155246.2|155338.8|155248.8|155339.2|155249.2|155326.9|155236.9|34
1650623790000|2022-04-22 10:36:30|155340.1|155250.1|155377.3|155287.3|155378.4|155288.4|155335.8|155245.8|36
1650623800000|2022-04-22 10:36:40|155376.6|155286.6|155352.4|155262.4|155378.6|155288.6|155350.9|155260.9|39
1650623810000|2022-04-22 10:36:50|155353.5|155263.5|155363.8|155273.8|155366.2|155276.2|155347.7|155257.7|37
1650623820000|2022-04-22 10:37:00|155365.2|155275.2|155350.3|155260.3|155375.6|155285.6|155348.8|155258.8|38
1650623830000|2022-04-22 10:37:10|155350.1|155260.1|155353.1|155263.1|155353.4|155263.4|155348.2|155258.2|29
1650623840000|2022-04-22 10:37:20|155354.3|155264.3|155342.1|155252.1|155355.4|155265.4|155331.6|155241.6|31
1650623850000|2022-04-22 10:37:30|155342.8|155252.8|155341.3|155251.3|155344.1|155254.1|155340.7|155250.7|26
1650623860000|2022-04-22 10:37:40|155341.2|155251.2|155343.3|155253.3|155343.6|155253.6|155340.5|155250.5|29
1650623870000|2022-04-22 10:37:50|155350.2|155260.2|155344.5|155254.5|155353.8|155263.8|155344.5|155254.5|36
1650623880000|2022-04-22 10:38:00|155344.8|155254.8|155355.3|155265.3|155356.6|155266.6|155344.8|155254.8|34
1650623890000|2022-04-22 10:38:10|155355.1|155265.1|155356.7|155266.7|155356.7|155266.7|155354|155264|19
1650623900000|2022-04-22 10:38:20|155356.4|155266.4|155350.5|155260.5|155356.5|155266.5|155350.3|155260.3|16
1650623910000|2022-04-22 10:38:30|155351.8|155261.8|155356.9|155266.9|155358.7|155268.7|155350.2|155260.2|31
1650623920000|2022-04-22 10:38:40|155357.4|155267.4|155350.9|155260.9|155357.4|155267.4|155350.6|155260.6|28
1650623930000|2022-04-22 10:38:50|155351.8|155261.8|155352.6|155262.6|155365.3|155275.3|155350.1|155260.1|29
1650623940000|2022-04-22 10:39:00|155351.7|155261.7|155350.3|155260.3|155353.5|155263.5|155349.8|155259.8|27
1650623950000|2022-04-22 10:39:10|155349.7|155259.7|155367.3|155277.3|155368.1|155278.1|155345.4|155255.4|37
1650623960000|2022-04-22 10:39:20|155367.2|155277.2|155371.4|155281.4|155376|155286|155364.4|155274.4|36
1650623970000|2022-04-22 10:39:30|155369.4|155279.4|155365.9|155275.9|155371.4|155281.4|155364.8|155274.8|32
1650623980000|2022-04-22 10:39:40|155369.1|155279.1|155411.9|155321.9|155419.5|155329.5|155364.2|155274.2|39
1650623990000|2022-04-22 10:39:50|155411.8|155321.8|155452.3|155362.3|155456.3|155366.3|155411|155321|36
1650624000000|2022-04-22 10:40:00|155453.1|155363.1|155453.7|155363.7|155455|155365|155452.1|155362.1|26
1650624010000|2022-04-22 10:40:10|155453.4|155363.4|155449.9|155359.9|155454.3|155364.3|155449.9|155359.9|30
1650624020000|2022-04-22 10:40:20|155449.6|155359.6|155440|155350|155450.4|155360.4|155438.8|155348.8|28
1650624030000|2022-04-22 10:40:30|155439.7|155349.7|155438.3|155348.3|155440.1|155350.1|155438.3|155348.3|12
1650624040000|2022-04-22 10:40:40|155438.9|155348.9|155340.8|155250.8|155439.1|155349.1|155340.8|155250.8|29
1650624050000|2022-04-22 10:40:50|155336.8|155246.8|155334.9|155244.9|155356.8|155266.8|155334.9|155244.9|40
1650624060000|2022-04-22 10:41:00|155331.4|155241.4|155338.5|155248.5|155340.7|155250.7|155313.1|155223.1|35
1650624070000|2022-04-22 10:41:10|155337.4|155247.4|155349.5|155259.5|155350.2|155260.2|155337.4|155247.4|38
1650624080000|2022-04-22 10:41:20|155347.1|155257.1|155335.1|155245.1|155347.1|155257.1|155335.1|155245.1|36
1650624090000|2022-04-22 10:41:30|155333.4|155243.4|155342.9|155252.9|155347.9|155257.9|155317.8|155227.8|39
1650624100000|2022-04-22 10:41:40|155342.2|155252.2|155338.3|155248.3|155342.2|155252.2|155334.9|155244.9|34
1650624110000|2022-04-22 10:41:50|155338.4|155248.4|155338|155248|155351.4|155261.4|155338|155248|34
1650624120000|2022-04-22 10:42:00|155339|155249|155343.8|155253.8|155353.1|155263.1|155338.3|155248.3|30
1650624130000|2022-04-22 10:42:10|155342.4|155252.4|155366.5|155276.5|155369.1|155279.1|155340.6|155250.6|36
1650624140000|2022-04-22 10:42:20|155371|155281|155358.2|155268.2|155372.6|155282.6|155358.2|155268.2|36
1650624150000|2022-04-22 10:42:30|155357.5|155267.5|155355.1|155265.1|155358.3|155268.3|155346.7|155256.7|37
1650624160000|2022-04-22 10:42:40|155355.3|155265.3|155365.3|155275.3|155365.9|155275.9|155354.8|155264.8|33
1650624170000|2022-04-22 10:42:50|155365.5|155275.5|155345.1|155255.1|155366.6|155276.6|155341.8|155251.8|37
1650624180000|2022-04-22 10:43:00|155344|155254|155303.4|155213.4|155348.2|155258.2|155303.4|155213.4|35
1650624190000|2022-04-22 10:43:10|155302.8|155212.8|155296.7|155206.7|155305.7|155215.7|155294.2|155204.2|37
1650624200000|2022-04-22 10:43:20|155298.1|155208.1|155279.8|155189.8|155308.6|155218.6|155279.8|155189.8|39
1650624210000|2022-04-22 10:43:30|155278.8|155188.8|155276.1|155186.1|155282.9|155192.9|155274.5|155184.5|31
1650624220000|2022-04-22 10:43:40|155276.6|155186.6|155286.5|155196.5|155291.4|155201.4|155275.8|155185.8|30
1650624230000|2022-04-22 10:43:50|155285.6|155195.6|155280.7|155190.7|155300|155210|155279|155189|35
1650624240000|2022-04-22 10:44:00|155289.3|155199.3|155289.2|155199.2|155296.1|155206.1|155289.2|155199.2|29
1650624250000|2022-04-22 10:44:10|155289.5|155199.5|155285.8|155195.8|155300.2|155210.2|155283.4|155193.4|38
1650624260000|2022-04-22 10:44:20|155286.1|155196.1|155284.7|155194.7|155291.6|155201.6|155282.8|155192.8|35
1650624270000|2022-04-22 10:44:30|155284.5|155194.5|155280|155190|155285.6|155195.6|155272.7|155182.7|26
1650624280000|2022-04-22 10:44:40|155281.4|155191.4|155276.6|155186.6|155291.5|155201.5|155276.6|155186.6|30
1650624290000|2022-04-22 10:44:50|155275.4|155185.4|155277.2|155187.2|155285.1|155195.1|155274|155184|29
1650624300000|2022-04-22 10:45:00|155277.4|155187.4|155233.5|155143.5|155279.5|155189.5|155211.4|155121.4|31
1650624310000|2022-04-22 10:45:10|155223.4|155133.4|155182.3|155092.3|155225.8|155135.8|155181.5|155091.5|34
1650624320000|2022-04-22 10:45:20|155183.4|155093.4|155167.4|155077.4|155184.7|155094.7|155165.8|155075.8|39
1650624330000|2022-04-22 10:45:30|155167.1|155077.1|155165|155075|155167.1|155077.1|155164.4|155074.4|22
1650624340000|2022-04-22 10:45:40|155165.3|155075.3|155167.8|155077.8|155168.4|155078.4|155163.9|155073.9|21
1650624350000|2022-04-22 10:45:50|155168.1|155078.1|155171.7|155081.7|155177.3|155087.3|155138.6|155048.6|36
1650624360000|2022-04-22 10:46:00|155172.1|155082.1|155177.9|155087.9|155182.1|155092.1|155137.3|155047.3|35
1650624370000|2022-04-22 10:46:10|155177.7|155087.7|155175.8|155085.8|155180|155090|155173.7|155083.7|37
1650624380000|2022-04-22 10:46:20|155177.6|155087.6|155180.1|155090.1|155181.7|155091.7|155172|155082|32
1650624390000|2022-04-22 10:46:30|155179.3|155089.3|155155.8|155065.8|155186.2|155096.2|155151.8|155061.8|35
1650624400000|2022-04-22 10:46:40|155149.5|155059.5|155164.7|155074.7|155164.7|155074.7|155149.4|155059.4|35
1650624410000|2022-04-22 10:46:50|155164.2|155074.2|155162.8|155072.8|155166.3|155076.3|155161|155071|27
1650624420000|2022-04-22 10:47:00|155162.7|155072.7|155165.9|155075.9|155166.5|155076.5|155160.8|155070.8|22
1650624430000|2022-04-22 10:47:10|155165.8|155075.8|155151.9|155061.9|155166.3|155076.3|155151.9|155061.9|35
1650624440000|2022-04-22 10:47:20|155154.4|155064.4|155110.5|155020.5|155170.3|155080.3|155110.5|155020.5|37
1650624450000|2022-04-22 10:47:30|155111.1|155021.1|155168.7|155078.7|155172.2|155082.2|155106.1|155016.1|39
1650624460000|2022-04-22 10:47:40|155168|155078|155139.9|155049.9|155168|155078|155119.1|155029.1|40
1650624470000|2022-04-22 10:47:50|155142.6|155052.6|155074.8|154984.8|155153.3|155063.3|155072.7|154982.7|38
1650624480000|2022-04-22 10:48:00|155076|154986|155073.8|154983.8|155080.6|154990.6|155073.1|154983.1|36
1650624490000|2022-04-22 10:48:10|155073.6|154983.6|155078.6|154988.6|155085|154995|155072.7|154982.7|36
1650624500000|2022-04-22 10:48:20|155081.1|154991.1|155085.1|154995.1|155094.2|155004.2|155077.9|154987.9|36
1650624510000|2022-04-22 10:48:30|155083.6|154993.6|155082.2|154992.2|155085.2|154995.2|155080.4|154990.4|32
1650624520000|2022-04-22 10:48:40|155082.6|154992.6|155074.4|154984.4|155082.6|154992.6|155071.6|154981.6|29
1650624530000|2022-04-22 10:48:50|155074.6|154984.6|155074.7|154984.7|155078.9|154988.9|155073.6|154983.6|28
1650624540000|2022-04-22 10:49:00|155078.1|154988.1|155081.8|154991.8|155085.5|154995.5|155074.8|154984.8|35
1650624550000|2022-04-22 10:49:10|155081.2|154991.2|155080.4|154990.4|155096|155006|155077.8|154987.8|38
1650624560000|2022-04-22 10:49:20|155081|154991|155078|154988|155084.2|154994.2|155075|154985|36
1650624570000|2022-04-22 10:49:30|155083.1|154993.1|155082|154992|155084.4|154994.4|155076.3|154986.3|37
1650624580000|2022-04-22 10:49:40|155082.1|154992.1|155080.5|154990.5|155082.5|154992.5|155078.6|154988.6|29
1650624590000|2022-04-22 10:49:50|155079.7|154989.7|155117.4|155027.4|155117.4|155027.4|155079.4|154989.4|29
1650624600000|2022-04-22 10:50:00|155109.4|155019.4|155113.9|155023.9|155113.9|155023.9|155109.4|155019.4|26
1650624610000|2022-04-22 10:50:10|155113.6|155023.6|155074.4|154984.4|155126.5|155036.5|155074.4|154984.4|30
1650624620000|2022-04-22 10:50:20|155073.1|154983.1|155064.2|154974.2|155073.2|154983.2|155061.8|154971.8|32
1650624630000|2022-04-22 10:50:30|155061.2|154971.2|155072.8|154982.8|155080.7|154990.7|155043.9|154953.9|38
1650624640000|2022-04-22 10:50:40|155073.3|154983.3|155025.2|154935.2|155079.5|154989.5|155024.3|154934.3|36
1650624650000|2022-04-22 10:50:50|155024.4|154934.4|155023|154933|155026.1|154936.1|155022.8|154932.8|29
1650624660000|2022-04-22 10:51:00|155023.1|154933.1|154980.5|154890.5|155023.8|154933.8|154980.5|154890.5|31
1650624670000|2022-04-22 10:51:10|154983.6|154893.6|154916.3|154826.3|154987.1|154897.1|154894.9|154804.9|36
1650624680000|2022-04-22 10:51:20|154916.7|154826.7|154983.5|154893.5|154983.5|154893.5|154912.3|154822.3|33
1650624690000|2022-04-22 10:51:30|154978.3|154888.3|154914.3|154824.3|154980.7|154890.7|154913.5|154823.5|32
1650624700000|2022-04-22 10:51:40|154915.6|154825.6|154902.3|154812.3|154915.6|154825.6|154898.9|154808.9|34
1650624710000|2022-04-22 10:51:50|154902.1|154812.1|154901.1|154811.1|154902.1|154812.1|154898.9|154808.9|24
1650624720000|2022-04-22 10:52:00|154901.5|154811.5|154908.6|154818.6|154912.9|154822.9|154898.7|154808.7|27
1650624730000|2022-04-22 10:52:10|154910.2|154820.2|154897.8|154807.8|154913.5|154823.5|154895.9|154805.9|28
1650624740000|2022-04-22 10:52:20|154894.7|154804.7|154876.5|154786.5|154897.7|154807.7|154869.1|154779.1|36
1650624750000|2022-04-22 10:52:30|154875.7|154785.7|154875.3|154785.3|154878.4|154788.4|154873.6|154783.6|27
1650624760000|2022-04-22 10:52:40|154876.1|154786.1|154877.7|154787.7|154880.6|154790.6|154871.6|154781.6|23
1650624770000|2022-04-22 10:52:50|154872.7|154782.7|154880.5|154790.5|154888.5|154798.5|154872.7|154782.7|29
1650624780000|2022-04-22 10:53:00|154876.8|154786.8|154876.6|154786.6|154878.9|154788.9|154875|154785|25
1650624790000|2022-04-22 10:53:10|154877.3|154787.3|154878|154788|154883|154793|154871.6|154781.6|25
1650624800000|2022-04-22 10:53:20|154878.9|154788.9|154901.3|154811.3|154940.1|154850.1|154876.1|154786.1|30
1650624810000|2022-04-22 10:53:30|154896.1|154806.1|154870.1|154780.1|154897.9|154807.9|154869.6|154779.6|28
1650624820000|2022-04-22 10:53:40|154870.2|154780.2|154872.2|154782.2|154881.7|154791.7|154869.9|154779.9|21
1650624830000|2022-04-22 10:53:50|154872.6|154782.6|154876.5|154786.5|154880.6|154790.6|154872.5|154782.5|27
1650624840000|2022-04-22 10:54:00|154876.1|154786.1|154875.6|154785.6|154879.9|154789.9|154875.5|154785.5|23
1650624850000|2022-04-22 10:54:10|154877|154787|154875|154785|154878.8|154788.8|154873.6|154783.6|18
1650624860000|2022-04-22 10:54:20|154874.7|154784.7|154875.5|154785.5|154883.4|154793.4|154872.8|154782.8|16
1650624870000|2022-04-22 10:54:30|154875|154785|154879.6|154789.6|154879.6|154789.6|154874.5|154784.5|11
1650624880000|2022-04-22 10:54:40|154878.4|154788.4|154872.9|154782.9|154879.1|154789.1|154872.4|154782.4|13
1650624890000|2022-04-22 10:54:50|154872.8|154782.8|154874.7|154784.7|154880.9|154790.9|154872.5|154782.5|18
1650624900000|2022-04-22 10:55:00|154876.1|154786.1|154876.7|154786.7|154878.5|154788.5|154874.2|154784.2|25
1650624910000|2022-04-22 10:55:10|154877|154787|154886.2|154796.2|154886.6|154796.6|154876.2|154786.2|30
1650624920000|2022-04-22 10:55:20|154890.4|154800.4|154888.9|154798.9|154893.5|154803.5|154887.8|154797.8|30
1650624930000|2022-04-22 10:55:30|154892.3|154802.3|154901.4|154811.4|154903.9|154813.9|154891.6|154801.6|30
1650624940000|2022-04-22 10:55:40|154900.5|154810.5|154895.8|154805.8|154903.4|154813.4|154892.1|154802.1|32
1650624950000|2022-04-22 10:55:50|154897.5|154807.5|154885.8|154795.8|154899.2|154809.2|154884.5|154794.5|34
1650624960000|2022-04-22 10:56:00|154883.9|154793.9|154885.1|154795.1|154886.7|154796.7|154879.9|154789.9|36
1650624970000|2022-04-22 10:56:10|154886.7|154796.7|154888.8|154798.8|154888.8|154798.8|154885.3|154795.3|32
1650624980000|2022-04-22 10:56:20|154888.2|154798.2|154889.6|154799.6|154891.8|154801.8|154883.8|154793.8|31
1650624990000|2022-04-22 10:56:30|154888.2|154798.2|154891|154801|154893|154803|154886.1|154796.1|33
1650625000000|2022-04-22 10:56:40|154887.7|154797.7|154890.4|154800.4|154890.9|154800.9|154884|154794|27
1650625010000|2022-04-22 10:56:50|154890.7|154800.7|154884.1|154794.1|154890.7|154800.7|154877.5|154787.5|27
1650625020000|2022-04-22 10:57:00|154885|154795|154903.7|154813.7|154907.8|154817.8|154882|154792|29
1650625030000|2022-04-22 10:57:10|154903.2|154813.2|154902.1|154812.1|154903.2|154813.2|154887.2|154797.2|22
1650625040000|2022-04-22 10:57:20|154901.8|154811.8|154889.7|154799.7|154903.8|154813.8|154889.2|154799.2|35
1650625050000|2022-04-22 10:57:30|154894.4|154804.4|154886.1|154796.1|154896.2|154806.2|154884.6|154794.6|30
1650625060000|2022-04-22 10:57:40|154885.6|154795.6|154887|154797|154888.3|154798.3|154883.6|154793.6|27
1650625070000|2022-04-22 10:57:50|154886|154796|154893.3|154803.3|154895|154805|154885.1|154795.1|24
1650625080000|2022-04-22 10:58:00|154910.9|154820.9|154881.3|154791.3|154931|154841|154878.9|154788.9|39
1650625090000|2022-04-22 10:58:10|154881.6|154791.6|154867.9|154777.9|154882.8|154792.8|154867.9|154777.9|38
1650625100000|2022-04-22 10:58:20|154868|154778|154877.7|154787.7|154897.5|154792.2|154863.9|154767.5|38
1650625110000|2022-04-22 10:58:30|154877.1|154787.1|154873.4|154783.4|154895.4|154789|154872.2|154763.5|36
1650625120000|2022-04-22 10:58:40|154874.8|154784.8|154874.3|154784.3|154874.8|154784.8|154873.3|154783.3|28
1650625130000|2022-04-22 10:58:50|154873.6|154783.6|154875.6|154785.6|154876.6|154786.6|154873.6|154783.6|26
1650625140000|2022-04-22 10:59:00|154875.7|154785.7|154879.2|154789.2|154898.2|154789.3|154872|154766.9|31
1650625150000|2022-04-22 10:59:10|154879.8|154789.8|154916.3|154826.3|154917.4|154827.4|154877.5|154787.5|36
1650625160000|2022-04-22 10:59:20|154915.8|154825.8|154896.8|154806.8|154916.8|154826.8|154889.5|154782.1|35
1650625170000|2022-04-22 10:59:30|154896.7|154806.7|154893.9|154803.9|154900.3|154810.3|154892.6|154802.6|34
1650625180000|2022-04-22 10:59:40|154892.3|154802.3|154896.1|154806.1|154938.5|154848.5|154883.3|154789.5|37
1650625190000|2022-04-22 10:59:50|154891.4|154801.4|154900.4|154810.4|154901.3|154811.3|154886.1|154796.1|33
1650625200000|2022-04-22 11:00:00|154913.5|154783.5|154886.1|154796.1|154916|154820.1|154886.1|154778|40
1650625210000|2022-04-22 11:00:10|154888|154798|154894|154804|154900.9|154810.9|154879.6|154789.6|36
1650625220000|2022-04-22 11:00:20|154896.1|154806.1|154875.7|154785.7|154896.3|154806.3|154870.5|154760.4|35
1650625230000|2022-04-22 11:00:30|154878.6|154788.6|154894|154804|154898.8|154808.8|154876.2|154786.2|39
1650625240000|2022-04-22 11:00:40|154895.1|154805.1|154933.3|154843.3|154939.1|154849.1|154892.5|154802.5|36
1650625250000|2022-04-22 11:00:50|154937.5|154847.5|154928.9|154838.9|154970.5|154859.4|154927.1|154815.8|37
1650625260000|2022-04-22 11:01:00|154927.4|154837.4|154924.4|154834.4|154932.5|154842.5|154918.8|154828.8|33
1650625270000|2022-04-22 11:01:10|154924.3|154834.3|154918.9|154828.9|154941.6|154836.6|154913.6|154811.6|30
1650625280000|2022-04-22 11:01:20|154919.6|154829.6|154914.8|154824.8|154919.6|154829.6|154910.5|154820.5|33
1650625290000|2022-04-22 11:01:30|154913.9|154823.9|154897|154807|154917|154827|154890.5|154800.5|32
1650625300000|2022-04-22 11:01:40|154895.5|154805.5|154913.1|154823.1|154917.5|154827.5|154895.3|154805.3|34
1650625310000|2022-04-22 11:01:50|154914.9|154824.9|154912|154822|154928.6|154838.6|154909.2|154819.2|37
1650625320000|2022-04-22 11:02:00|154908.9|154818.9|154879.1|154789.1|154920.1|154825|154858.4|154768.4|36
1650625330000|2022-04-22 11:02:10|154872.7|154782.7|154877.5|154787.5|154878|154788|154859.3|154769.3|35
1650625340000|2022-04-22 11:02:20|154871.9|154781.9|154868.1|154778.1|154888.5|154798.5|154866.2|154776.2|36
1650625350000|2022-04-22 11:02:30|154868.5|154778.5|154884.5|154794.5|154905.3|154815.3|154851.8|154761.8|40
1650625360000|2022-04-22 11:02:40|154883.4|154793.4|154865.5|154775.5|154883.4|154793.4|154861.4|154771.4|40
1650625370000|2022-04-22 11:02:50|154865.4|154775.4|154872.7|154782.7|154879.2|154789.2|154860.4|154770.4|38
1650625380000|2022-04-22 11:03:00|154873.6|154783.6|154885.6|154795.6|154889.3|154799.3|154867.2|154777.2|36
1650625390000|2022-04-22 11:03:10|154888.1|154798.1|154923.7|154833.7|154957.7|154847.1|154888.1|154780.3|36
1650625400000|2022-04-22 11:03:20|154924.5|154834.5|154872|154782|154924.5|154834.5|154867.2|154776|38
1650625410000|2022-04-22 11:03:30|154872.2|154782.2|154874.1|154784.1|154880.9|154790.9|154866.2|154776.2|35
1650625420000|2022-04-22 11:03:40|154875|154785|154884.3|154794.3|154906.3|154795.7|154861.9|154771.9|38
1650625430000|2022-04-22 11:03:50|154887.5|154797.5|154886.3|154796.3|154892|154802|154871.1|154781.1|37
1650625440000|2022-04-22 11:04:00|154889.4|154799.4|154858.5|154768.5|154890.3|154800.3|154858.5|154768.5|37
1650625450000|2022-04-22 11:04:10|154879.1|154789.1|154877.8|154787.8|154883.5|154793.5|154871.2|154781.2|35
1650625460000|2022-04-22 11:04:20|154873.5|154783.5|154889.4|154799.4|154889.4|154799.4|154873.3|154783.3|31
1650625470000|2022-04-22 11:04:30|154878.8|154788.8|154920.8|154830.8|154924|154834|154878.8|154788.8|33
1650625480000|2022-04-22 11:04:40|154919.1|154829.1|154910.6|154820.6|154919.6|154829.6|154897.7|154807.7|34
1650625490000|2022-04-22 11:04:50|154910.5|154820.5|154910.6|154820.6|154914.3|154824.3|154909.2|154819.2|30
1650625500000|2022-04-22 11:05:00|154910.4|154820.4|154907.9|154817.9|154911.2|154821.2|154899.9|154809.9|37
1650625510000|2022-04-22 11:05:10|154907.3|154817.3|154952.6|154862.6|154956.1|154866.1|154903.4|154813.4|35
1650625520000|2022-04-22 11:05:20|154951.1|154861.1|154952|154862|154955.8|154865.8|154945.7|154855.7|33
1650625530000|2022-04-22 11:05:30|154949.8|154859.8|154961.2|154871.2|154962.4|154872.4|154948.5|154858.5|39
1650625540000|2022-04-22 11:05:40|154962.6|154872.6|154957.4|154867.4|154966.2|154876.2|154952.8|154862.8|31
1650625550000|2022-04-22 11:05:50|154958.5|154868.5|154942.1|154852.1|154960.7|154870.7|154938|154848|30
1650625560000|2022-04-22 11:06:00|154940.2|154850.2|154925.1|154835.1|154940.2|154850.2|154921|154831|31
1650625570000|2022-04-22 11:06:10|154924.9|154834.9|154929.7|154839.7|154933.9|154843.9|154924.6|154834.6|28
1650625580000|2022-04-22 11:06:20|154931.8|154841.8|154932.5|154842.5|154932.5|154842.5|154927.2|154837.2|23
1650625590000|2022-04-22 11:06:30|154931|154841|154933.9|154843.9|154933.9|154843.9|154929.3|154839.3|16
1650625600000|2022-04-22 11:06:40|154934|154844|154928.4|154838.4|154936.3|154846.3|154925.6|154835.6|30
1650625610000|2022-04-22 11:06:50|154917.3|154827.3|154916.4|154826.4|154920.7|154830.7|154900.2|154810.2|38
1650625620000|2022-04-22 11:07:00|154914.4|154824.4|154901.1|154811.1|154914.4|154824.4|154901.1|154811.1|37
1650625630000|2022-04-22 11:07:10|154898.1|154808.1|154902.1|154812.1|154904.6|154814.6|154878.7|154788.7|31
1650625640000|2022-04-22 11:07:20|154904.9|154814.9|154900.5|154810.5|154904.9|154814.9|154888.7|154798.7|34
1650625650000|2022-04-22 11:07:30|154898.7|154808.7|154889.9|154799.9|154908|154818|154886.8|154796.8|37
1650625660000|2022-04-22 11:07:40|154890|154800|154888.2|154798.2|154893.9|154803.9|154884.5|154794.5|35
1650625670000|2022-04-22 11:07:50|154890|154800|154890.2|154800.2|154890.9|154800.9|154885.1|154795.1|34
1650625680000|2022-04-22 11:08:00|154892.3|154802.3|154878.5|154788.5|154893.2|154803.2|154874.6|154784.6|37
1650625690000|2022-04-22 11:08:10|154882.4|154792.4|154900.2|154810.2|154903.8|154813.8|154876.1|154786.1|36
1650625700000|2022-04-22 11:08:20|154899.2|154809.2|154904.3|154814.3|154908.6|154818.6|154897.4|154807.4|27
1650625710000|2022-04-22 11:08:30|154900.1|154810.1|154894.5|154804.5|154902.4|154812.4|154892.5|154802.5|32
1650625720000|2022-04-22 11:08:40|154894.2|154804.2|154889.4|154799.4|154896.8|154806.8|154889.4|154799.4|32
1650625730000|2022-04-22 11:08:50|154888.7|154798.7|154891.5|154801.5|154892.6|154802.6|154881.1|154791.1|38
1650625740000|2022-04-22 11:09:00|154891.2|154801.2|154903.5|154813.5|154905.7|154815.7|154888.7|154798.7|37
1650625750000|2022-04-22 11:09:10|154902.7|154812.7|154903.4|154813.4|154907.3|154817.3|154900.1|154810.1|28
1650625760000|2022-04-22 11:09:20|154903.2|154813.2|154893.3|154803.3|154903.3|154813.3|154890.7|154800.7|27
1650625770000|2022-04-22 11:09:30|154891|154801|154890.3|154800.3|154896.3|154806.3|154888.7|154798.7|29
1650625780000|2022-04-22 11:09:40|154890.6|154800.6|154889.7|154799.7|154902.6|154812.6|154886.2|154796.2|40
1650625790000|2022-04-22 11:09:50|154888.6|154798.6|154888.6|154798.6|154901.4|154811.4|154888.6|154798.6|40
1650625800000|2022-04-22 11:10:00|154894.5|154804.5|154885.2|154795.2|154901.2|154811.2|154882.6|154792.6|39
1650625810000|2022-04-22 11:10:10|154888.8|154798.8|154899.5|154809.5|154901.5|154811.5|154880.3|154790.3|39
1650625820000|2022-04-22 11:10:20|154899.2|154809.2|154896.1|154806.1|154899.2|154809.2|154881.2|154791.2|39
1650625830000|2022-04-22 11:10:30|154891.9|154801.9|154904.4|154814.4|154905.9|154815.9|154890.7|154800.7|34
1650625840000|2022-04-22 11:10:40|154904.9|154814.9|154908.4|154818.4|154908.4|154818.4|154902.3|154812.3|26
1650625850000|2022-04-22 11:10:50|154906.5|154816.5|154891.8|154801.8|154906.5|154816.5|154891.6|154801.6|34
1650625860000|2022-04-22 11:11:00|154891.3|154801.3|154890|154800|154892.9|154802.9|154876.9|154786.9|37
1650625870000|2022-04-22 11:11:10|154888.6|154798.6|154888.3|154798.3|154891.7|154801.7|154884.8|154794.8|30
1650625880000|2022-04-22 11:11:20|154889.2|154799.2|154886.6|154796.6|154889.2|154799.2|154878.8|154788.8|37
1650625890000|2022-04-22 11:11:30|154887.7|154797.7|154896.4|154806.4|154901.5|154811.5|154880.7|154790.7|37
1650625900000|2022-04-22 11:11:40|154896.1|154806.1|154895.3|154805.3|154901.1|154811.1|154888.2|154798.2|33
1650625910000|2022-04-22 11:11:50|154895.5|154805.5|154902.2|154812.2|154906.1|154816.1|154894.5|154804.5|28
1650625920000|2022-04-22 11:12:00|154902|154812|154901.2|154811.2|154904.4|154814.4|154894.5|154804.5|31
1650625930000|2022-04-22 11:12:10|154899.7|154809.7|154899.2|154809.2|154899.7|154809.7|154890.3|154800.3|32
1650625940000|2022-04-22 11:12:20|154899.6|154809.6|154889.1|154799.1|154899.7|154809.7|154887.7|154797.7|32
1650625950000|2022-04-22 11:12:30|154888.9|154798.9|154899.7|154809.7|154901.6|154811.6|154877|154787|30
1650625960000|2022-04-22 11:12:40|154902.8|154812.8|154898.6|154808.6|154904.8|154814.8|154895.8|154805.8|29
1650625970000|2022-04-22 11:12:50|154895.7|154805.7|154898.2|154808.2|154899.9|154809.9|154893.3|154803.3|27
1650625980000|2022-04-22 11:13:00|154897.3|154807.3|154894.4|154804.4|154906.3|154816.3|154893.7|154803.7|24
1650625990000|2022-04-22 11:13:10|154902.6|154812.6|154902.7|154812.7|154904.4|154814.4|154890.7|154800.7|40
1650626000000|2022-04-22 11:13:20|154901.9|154811.9|154901.8|154811.8|154904.7|154814.7|154892.3|154802.3|30
1650626010000|2022-04-22 11:13:30|154902.2|154812.2|154900.3|154810.3|154904.1|154814.1|154900|154810|24
1650626020000|2022-04-22 11:13:40|154900.9|154810.9|154903|154813|154905.5|154815.5|154900.8|154810.8|26
1650626030000|2022-04-22 11:13:50|154902.1|154812.1|154903.2|154813.2|154905.3|154815.3|154901.6|154811.6|28
1650626040000|2022-04-22 11:14:00|154903.8|154813.8|154905.9|154815.9|154905.9|154815.9|154902.3|154812.3|28
1650626050000|2022-04-22 11:14:10|154906.3|154816.3|154904.8|154814.8|154908.1|154818.1|154903.9|154813.9|29
1650626060000|2022-04-22 11:14:20|154904.4|154814.4|154897.4|154807.4|154904.4|154814.4|154896.5|154806.5|30
1650626070000|2022-04-22 11:14:30|154894.2|154804.2|154901|154811|154904.4|154814.4|154891.5|154801.5|36
1650626080000|2022-04-22 11:14:40|154900.7|154810.7|154900.7|154810.7|154902|154812|154899.2|154809.2|26
1650626090000|2022-04-22 11:14:50|154900.8|154810.8|154913.9|154823.9|154913.9|154823.9|154900.8|154810.8|35
1650626100000|2022-04-22 11:15:00|154912.1|154822.1|154930.7|154840.7|154932.4|154842.4|154904.1|154814.1|34
1650626110000|2022-04-22 11:15:10|154932.2|154842.2|155017.9|154927.9|155018.1|154928.1|154929|154839|39
1650626120000|2022-04-22 11:15:20|155020.5|154930.5|155011.5|154921.5|155041.3|154951.3|155006|154916|37
1650626130000|2022-04-22 11:15:30|155011.7|154921.7|155004.9|154914.9|155012.9|154922.9|154997|154907|30
1650626140000|2022-04-22 11:15:40|155004.4|154914.4|154982.3|154892.3|155004.9|154914.9|154981.6|154891.6|24
1650626150000|2022-04-22 11:15:50|154983.6|154893.6|154987.6|154897.6|154987.8|154897.8|154983.3|154893.3|28
1650626160000|2022-04-22 11:16:00|154987.2|154897.2|154999.9|154909.9|154999.9|154909.9|154986.2|154896.2|24
1650626170000|2022-04-22 11:16:10|154999.3|154909.3|154994.3|154904.3|155000|154910|154993.9|154903.9|23
1650626180000|2022-04-22 11:16:20|154994.1|154904.1|154992.4|154902.4|154998.9|154908.9|154992.2|154902.2|23
1650626190000|2022-04-22 11:16:30|154994.6|154904.6|154998.2|154908.2|154998.2|154908.2|154994.2|154904.2|20
1650626200000|2022-04-22 11:16:40|154996.8|154906.8|154992.5|154902.5|154996.8|154906.8|154991.9|154901.9|22
1650626210000|2022-04-22 11:16:50|154991.7|154901.7|154992.7|154902.7|154994|154904|154991.1|154901.1|21
1650626220000|2022-04-22 11:17:00|154992.6|154902.6|154979.8|154889.8|154992.6|154902.6|154973.6|154883.6|19
1650626230000|2022-04-22 11:17:10|154978.5|154888.5|154983.7|154893.7|154983.7|154893.7|154977.5|154887.5|27
1650626240000|2022-04-22 11:17:20|154985.2|154895.2|154985.5|154895.5|154987.1|154897.1|154983.5|154893.5|23
1650626250000|2022-04-22 11:17:30|154980.8|154890.8|154983.6|154893.6|154984.4|154894.4|154978.1|154888.1|28
1650626260000|2022-04-22 11:17:40|154983.8|154893.8|154996.3|154906.3|155005.4|154915.4|154982.8|154892.8|35
1650626270000|2022-04-22 11:17:50|154997.9|154907.9|154931|154841|154999.8|154909.8|154931|154841|35
1650626280000|2022-04-22 11:18:00|154932.3|154842.3|154944.4|154854.4|154949.7|154859.7|154930.3|154840.3|38
1650626290000|2022-04-22 11:18:10|154944.8|154854.8|154938|154848|154945.6|154855.6|154936.7|154846.7|30
1650626300000|2022-04-22 11:18:20|154943|154853|154940.5|154850.5|154943.5|154853.5|154937.2|154847.2|32
1650626310000|2022-04-22 11:18:30|154940.7|154850.7|154938.2|154848.2|154944.4|154854.4|154938.2|154848.2|25
1650626320000|2022-04-22 11:18:40|154937.5|154847.5|154932|154842|154938.7|154848.7|154932|154842|23
1650626330000|2022-04-22 11:18:50|154938.1|154848.1|154929.7|154839.7|154938.9|154848.9|154929.7|154839.7|36
1650626340000|2022-04-22 11:19:00|154928.8|154838.8|154934|154844|154940.1|154850.1|154909.8|154819.8|36
1650626350000|2022-04-22 11:19:10|154934.4|154844.4|154937.1|154847.1|154940.6|154850.6|154934.4|154844.4|18
1650626360000|2022-04-22 11:19:20|154937.8|154847.8|154933.7|154843.7|154937.8|154847.8|154927.9|154837.9|27
1650626370000|2022-04-22 11:19:30|154934.4|154844.4|154934.3|154844.3|154934.4|154844.4|154932.2|154842.2|11
1650626380000|2022-04-22 11:19:40|154934.6|154844.6|154936.1|154846.1|154939.6|154849.6|154933.1|154843.1|30
1650626390000|2022-04-22 11:19:50|154936.8|154846.8|155008.7|154918.7|155008.7|154918.7|154934.9|154844.9|34
1650626400000|2022-04-22 11:20:00|155008.6|154918.6|155076.8|154986.8|155078.2|154988.2|155003|154913|39
1650626410000|2022-04-22 11:20:10|155077.8|154987.8|155020.7|154930.7|155090.8|155000.8|155013.8|154923.8|37
1650626420000|2022-04-22 11:20:20|155014.6|154924.6|155018.4|154928.4|155018.6|154928.6|155006.3|154916.3|31
1650626430000|2022-04-22 11:20:30|155016.4|154926.4|155021.3|154931.3|155025.1|154935.1|155014.2|154924.2|17
1650626440000|2022-04-22 11:20:40|155019.4|154929.4|155023.9|154933.9|155027.2|154937.2|155018.2|154928.2|21
1650626450000|2022-04-22 11:20:50|155023.7|154933.7|155024.7|154934.7|155027.8|154937.8|155021.5|154931.5|29
1650626460000|2022-04-22 11:21:00|155025.2|154935.2|155022.3|154932.3|155027.2|154937.2|155020.5|154930.5|29
1650626470000|2022-04-22 11:21:10|155021.9|154931.9|155023.4|154933.4|155028.3|154938.3|155021.8|154931.8|26
1650626480000|2022-04-22 11:21:20|155024.3|154934.3|155054.8|154964.8|155062.5|154972.5|155023.9|154933.9|30
1650626490000|2022-04-22 11:21:30|155057.1|154967.1|155056.7|154966.7|155062.6|154972.6|155056.2|154966.2|30
1650626500000|2022-04-22 11:21:40|155057.4|154967.4|155056.4|154966.4|155059.5|154969.5|155054.7|154964.7|29
1650626510000|2022-04-22 11:21:50|155055.9|154965.9|155041.5|154951.5|155063.4|154973.4|155041.5|154951.5|34
1650626520000|2022-04-22 11:22:00|155046.8|154956.8|155040.6|154950.6|155048.9|154958.9|155040.5|154950.5|30
1650626530000|2022-04-22 11:22:10|155041.4|154951.4|155051.4|154961.4|155053.3|154963.3|155041.3|154951.3|19
1650626540000|2022-04-22 11:22:20|155050.6|154960.6|155046.5|154956.5|155053.9|154963.9|155042.3|154952.3|35
1650626550000|2022-04-22 11:22:30|155047.3|154957.3|155041|154951|155048.1|154958.1|155037.1|154947.1|33
1650626560000|2022-04-22 11:22:40|155043.7|154953.7|155034.3|154944.3|155043.8|154953.8|155032.5|154942.5|31
1650626570000|2022-04-22 11:22:50|155031.7|154941.7|155033.4|154943.4|155045.3|154955.3|155030.9|154940.9|36
1650626580000|2022-04-22 11:23:00|155035.3|154945.3|155051.6|154961.6|155058.2|154968.2|155035.3|154945.3|34
1650626590000|2022-04-22 11:23:10|155050.1|154960.1|155049.2|154959.2|155053.5|154963.5|155042|154952|35
1650626600000|2022-04-22 11:23:20|155048.5|154958.5|155040.3|154950.3|155050.1|154960.1|155034.5|154944.5|32
1650626610000|2022-04-22 11:23:30|155039.3|154949.3|155044.4|154954.4|155044.9|154954.9|155038.1|154948.1|34
1650626620000|2022-04-22 11:23:40|155042.3|154952.3|155042.4|154952.4|155045.4|154955.4|155040.5|154950.5|30
1650626630000|2022-04-22 11:23:50|155043|154953|155049.1|154959.1|155049.1|154959.1|155039.9|154949.9|25
1650626640000|2022-04-22 11:24:00|155048.7|154958.7|155048.7|154958.7|155052.2|154962.2|155047.6|154957.6|27
1650626650000|2022-04-22 11:24:10|155047.3|154957.3|155050.4|154960.4|155057.7|154967.7|155046.2|154956.2|34
1650626660000|2022-04-22 11:24:20|155050.5|154960.5|155047.3|154957.3|155055.3|154965.3|155043.6|154953.6|26
1650626670000|2022-04-22 11:24:30|155042.7|154952.7|155046.6|154956.6|155051.2|154961.2|155041.3|154951.3|19
1650626680000|2022-04-22 11:24:40|155047.6|154957.6|155056.4|154966.4|155083.9|154993.9|155046.9|154956.9|34
1650626690000|2022-04-22 11:24:50|155056.9|154966.9|155046.4|154956.4|155056.9|154966.9|155040.1|154950.1|37
1650626700000|2022-04-22 11:25:00|155049.4|154959.4|155047.3|154957.3|155050.6|154960.6|155043.3|154953.3|23
1650626710000|2022-04-22 11:25:10|155045.9|154955.9|155047|154957|155048.7|154958.7|155044.1|154954.1|20
1650626720000|2022-04-22 11:25:20|155047.3|154957.3|155039.8|154949.8|155049.1|154959.1|155039.5|154949.5|27
1650626730000|2022-04-22 11:25:30|155040.4|154950.4|155043.5|154953.5|155046.8|154956.8|155038.7|154948.7|33
1650626740000|2022-04-22 11:25:40|155042.4|154952.4|155111.4|155021.4|155115.3|155025.3|155042.4|154952.4|23
1650626750000|2022-04-22 11:25:50|155112.6|155022.6|155115.3|155025.3|155119.1|155029.1|155110.4|155020.4|28
1650626760000|2022-04-22 11:26:00|155114.3|155024.3|155105.8|155015.8|155114.5|155024.5|155096.5|155006.5|31
1650626770000|2022-04-22 11:26:10|155105.7|155015.7|155099.2|155009.2|155109.3|155019.3|155099.2|155009.2|34
1650626780000|2022-04-22 11:26:20|155098.1|155008.1|155100.8|155010.8|155101.2|155011.2|155093.1|155003.1|31
1650626790000|2022-04-22 11:26:30|155100.7|155010.7|155099.5|155009.5|155102.4|155012.4|155097.9|155007.9|31
1650626800000|2022-04-22 11:26:40|155095.1|155005.1|155095.2|155005.2|155097.4|155007.4|155094.4|155004.4|22
1650626810000|2022-04-22 11:26:50|155096.3|155006.3|155111.5|155021.5|155111.5|155021.5|155095.6|155005.6|36
1650626820000|2022-04-22 11:27:00|155110.7|155020.7|155128|155038|155129.9|155039.9|155108.5|155018.5|35
1650626830000|2022-04-22 11:27:10|155126.6|155036.6|155125|155035|155128.2|155038.2|155124.7|155034.7|23
1650626840000|2022-04-22 11:27:20|155125.1|155035.1|155128.2|155038.2|155128.2|155038.2|155124.1|155034.1|19
1650626850000|2022-04-22 11:27:30|155128|155038|155134|155044|155135.9|155045.9|155126.3|155036.3|32
1650626860000|2022-04-22 11:27:40|155133.7|155043.7|155147.9|155057.9|155147.9|155057.9|155133|155043|29
1650626870000|2022-04-22 11:27:50|155150.9|155060.9|155163.2|155073.2|155167.3|155077.3|155150.9|155060.9|30
1650626880000|2022-04-22 11:28:00|155162.3|155072.3|155157.7|155067.7|155165.4|155075.4|155156.2|155066.2|34
1650626890000|2022-04-22 11:28:10|155158.3|155068.3|155155.2|155065.2|155163.7|155073.7|155155.2|155065.2|30
1650626900000|2022-04-22 11:28:20|155156|155066|155155.1|155065.1|155162.5|155072.5|155154.5|155064.5|28
1650626910000|2022-04-22 11:28:30|155154.8|155064.8|155145|155055|155155.2|155065.2|155144.4|155054.4|29
1650626920000|2022-04-22 11:28:40|155146.6|155056.6|155145.1|155055.1|155146.7|155056.7|155144.7|155054.7|25
1650626930000|2022-04-22 11:28:50|155144.7|155054.7|155144.8|155054.8|155146.2|155056.2|155144.4|155054.4|25
1650626940000|2022-04-22 11:29:00|155148.8|155058.8|155151.4|155061.4|155153.9|155063.9|155145.4|155055.4|25
1650626950000|2022-04-22 11:29:10|155152.7|155062.7|155146.3|155056.3|155154.5|155064.5|155146.1|155056.1|33
1650626960000|2022-04-22 11:29:20|155147.2|155057.2|155145.7|155055.7|155150|155060|155145.5|155055.5|28
1650626970000|2022-04-22 11:29:30|155146|155056|155145.6|155055.6|155148.5|155058.5|155144.8|155054.8|26
1650626980000|2022-04-22 11:29:40|155144.8|155054.8|155145.1|155055.1|155146.6|155056.6|155144.2|155054.2|23
1650626990000|2022-04-22 11:29:50|155145.2|155055.2|155145.1|155055.1|155148|155058|155143.4|155053.4|28
1650627000000|2022-04-22 11:30:00|155145|155055|155152|155062|155152.2|155062.2|155145|155055|27
1650627010000|2022-04-22 11:30:10|155152.9|155062.9|155167.9|155077.9|155170.2|155080.2|155152.9|155062.9|29
1650627020000|2022-04-22 11:30:20|155167.5|155077.5|155168.7|155078.7|155171.7|155081.7|155166.9|155076.9|27
1650627030000|2022-04-22 11:30:30|155168.9|155078.9|155161.7|155071.7|155171.3|155081.3|155159.2|155069.2|32
1650627040000|2022-04-22 11:30:40|155162.2|155072.2|155147.1|155057.1|155166.4|155076.4|155145.4|155055.4|35
1650627050000|2022-04-22 11:30:50|155146.4|155056.4|155141.6|155051.6|155148.5|155058.5|155138|155048|31
1650627060000|2022-04-22 11:31:00|155145.9|155055.9|155138.1|155048.1|155147.6|155057.6|155135.9|155045.9|27
1650627070000|2022-04-22 11:31:10|155138|155048|155135.8|155045.8|155142.9|155052.9|155134.6|155044.6|24
1650627080000|2022-04-22 11:31:20|155134.8|155044.8|155139.7|155049.7|155140.6|155050.6|155134.8|155044.8|26
1650627090000|2022-04-22 11:31:30|155139.4|155049.4|155157.7|155067.7|155158.1|155068.1|155139.2|155049.2|32
1650627100000|2022-04-22 11:31:40|155158.5|155068.5|155161.6|155071.6|155164.9|155074.9|155156.1|155066.1|24
1650627110000|2022-04-22 11:31:50|155163|155073|155218.5|155128.5|155222|155132|155163|155073|38
1650627120000|2022-04-22 11:32:00|155218.4|155128.4|155217.3|155127.3|155219.9|155129.9|155213.7|155123.7|31
1650627130000|2022-04-22 11:32:10|155216.2|155126.2|155166.8|155076.8|155216.2|155126.2|155165|155075|35
1650627140000|2022-04-22 11:32:20|155165.8|155075.8|155148.1|155058.1|155170.9|155080.9|155144.6|155054.6|27
1650627150000|2022-04-22 11:32:30|155148.6|155058.6|155157.9|155067.9|155158.9|155068.9|155147.9|155057.9|28
1650627160000|2022-04-22 11:32:40|155157.4|155067.4|155163.4|155073.4|155164.4|155074.4|155154.6|155064.6|35
1650627170000|2022-04-22 11:32:50|155164.8|155074.8|155237.7|155147.7|155237.7|155147.7|155159.1|155069.1|32
1650627180000|2022-04-22 11:33:00|155241.2|155151.2|155233.2|155143.2|155241.2|155151.2|155211.6|155121.6|38
1650627190000|2022-04-22 11:33:10|155231.8|155141.8|155241.6|155151.6|155245.9|155155.9|155231.8|155141.8|37
1650627200000|2022-04-22 11:33:20|155245.9|155155.9|155244.5|155154.5|155248.9|155158.9|155240.5|155150.5|33
1650627210000|2022-04-22 11:33:30|155245.7|155155.7|155245.3|155155.3|155245.9|155155.9|155243.9|155153.9|22
1650627220000|2022-04-22 11:33:40|155243.6|155153.6|155240.9|155150.9|155248.3|155158.3|155240.6|155150.6|36
1650627230000|2022-04-22 11:33:50|155240.1|155150.1|155244.9|155154.9|155245.5|155155.5|155240.1|155150.1|29
1650627240000|2022-04-22 11:34:00|155246.1|155156.1|155241.4|155151.4|155269.6|155179.6|155240|155150|31
1650627250000|2022-04-22 11:34:10|155242.9|155152.9|155240.6|155150.6|155244.6|155154.6|155240.6|155150.6|28
1650627260000|2022-04-22 11:34:20|155240.5|155150.5|155242|155152|155242.8|155152.8|155238.2|155148.2|26
1650627270000|2022-04-22 11:34:30|155242.6|155152.6|155240.9|155150.9|155245.2|155155.2|155231|155141|30
1650627280000|2022-04-22 11:34:40|155239.7|155149.7|155239.5|155149.5|155242.6|155152.6|155237.6|155147.6|24
1650627290000|2022-04-22 11:34:50|155240.9|155150.9|155244.3|155154.3|155250.6|155160.6|155239.8|155149.8|30
1650627300000|2022-04-22 11:35:00|155247.1|155157.1|155245.6|155155.6|155247.9|155157.9|155243.4|155153.4|28
1650627310000|2022-04-22 11:35:10|155245.3|155155.3|155245.1|155155.1|155253|155163|155240.5|155150.5|36
1650627320000|2022-04-22 11:35:20|155245.2|155155.2|155242.4|155152.4|155245.2|155155.2|155240.1|155150.1|26
1650627330000|2022-04-22 11:35:30|155241.5|155151.5|155242|155152|155250.9|155160.9|155238.9|155148.9|32
1650627340000|2022-04-22 11:35:40|155242.5|155152.5|155242.5|155152.5|155247.4|155157.4|155241.7|155151.7|35
1650627350000|2022-04-22 11:35:50|155238.3|155148.3|155245.3|155155.3|155246.2|155156.2|155238.3|155148.3|30
1650627360000|2022-04-22 11:36:00|155244.6|155154.6|155242.6|155152.6|155246.6|155156.6|155241.7|155151.7|34
1650627370000|2022-04-22 11:36:10|155243.2|155153.2|155243.8|155153.8|155249.3|155159.3|155242.5|155152.5|29
1650627380000|2022-04-22 11:36:20|155244.2|155154.2|155244.1|155154.1|155245.4|155155.4|155243|155153|25
1650627390000|2022-04-22 11:36:30|155244.3|155154.3|155242.7|155152.7|155244.7|155154.7|155239.7|155149.7|29
1650627400000|2022-04-22 11:36:40|155241.4|155151.4|155238.8|155148.8|155242.5|155152.5|155235.5|155145.5|28
1650627410000|2022-04-22 11:36:50|155238|155148|155236.4|155146.4|155238|155148|155232.9|155142.9|32
1650627420000|2022-04-22 11:37:00|155236.7|155146.7|155237.6|155147.6|155237.7|155147.7|155233.6|155143.6|23
1650627430000|2022-04-22 11:37:10|155237.1|155147.1|155236.4|155146.4|155239.9|155149.9|155235.3|155145.3|29
1650627440000|2022-04-22 11:37:20|155239.2|155149.2|155241.8|155151.8|155243.7|155153.7|155236.3|155146.3|31
1650627450000|2022-04-22 11:37:30|155242.9|155152.9|155160.9|155070.9|155243|155153|155160.9|155070.9|30
1650627460000|2022-04-22 11:37:40|155163.8|155073.8|155131.5|155041.5|155163.8|155073.8|155126.9|155036.9|36
1650627470000|2022-04-22 11:37:50|155131.6|155041.6|155131.5|155041.5|155137.2|155047.2|155128.4|155038.4|31
1650627480000|2022-04-22 11:38:00|155130.6|155040.6|155138|155048|155138|155048|155129.7|155039.7|25
1650627490000|2022-04-22 11:38:10|155136.8|155046.8|155140.2|155050.2|155143|155053|155134.1|155044.1|28
1650627500000|2022-04-22 11:38:20|155139.9|155049.9|155135.8|155045.8|155140.7|155050.7|155135.2|155045.2|24
1650627510000|2022-04-22 11:38:30|155135.6|155045.6|155131.7|155041.7|155135.8|155045.8|155130.7|155040.7|23
1650627520000|2022-04-22 11:38:40|155134.1|155044.1|155135.2|155045.2|155138.2|155048.2|155131.5|155041.5|27
1650627530000|2022-04-22 11:38:50|155132.4|155042.4|155117.1|155027.1|155133.8|155043.8|155114.5|155024.5|21
1650627540000|2022-04-22 11:39:00|155114.7|155024.7|155118.8|155028.8|155123.8|155033.8|155114.7|155024.7|17
1650627550000|2022-04-22 11:39:10|155118.2|155028.2|155125.3|155035.3|155125.3|155035.3|155117|155027|17
1650627560000|2022-04-22 11:39:20|155123.9|155033.9|155123.8|155033.8|155125.5|155035.5|155120.8|155030.8|20
1650627570000|2022-04-22 11:39:30|155120.7|155030.7|155124.5|155034.5|155125.2|155035.2|155120.5|155030.5|22
1650627580000|2022-04-22 11:39:40|155124.2|155034.2|155184|155094|155190.1|155100.1|155122.7|155032.7|34
1650627590000|2022-04-22 11:39:50|155184.7|155094.7|155166.4|155076.4|155191.5|155101.5|155166.4|155076.4|32
1650627600000|2022-04-22 11:40:00|155167.7|155077.7|155146.3|155056.3|155167.7|155077.7|155143.7|155053.7|35
1650627610000|2022-04-22 11:40:10|155145.8|155055.8|155135.4|155045.4|155145.8|155055.8|155133.9|155043.9|31
1650627620000|2022-04-22 11:40:20|155135.2|155045.2|155144.9|155054.9|155144.9|155054.9|155135.2|155045.2|19
1650627630000|2022-04-22 11:40:30|155141.5|155051.5|155141.1|155051.1|155145.5|155055.5|155140.2|155050.2|27
1650627640000|2022-04-22 11:40:40|155140.8|155050.8|155140.1|155050.1|155142.5|155052.5|155140.1|155050.1|18
1650627650000|2022-04-22 11:40:50|155140.7|155050.7|155141.9|155051.9|155145.5|155055.5|155138.3|155048.3|16
1650627660000|2022-04-22 11:41:00|155141.5|155051.5|155139.8|155049.8|155142|155052|155139.1|155049.1|12
1650627670000|2022-04-22 11:41:10|155140.1|155050.1|155137|155047|155140.4|155050.4|155131.2|155041.2|29
1650627680000|2022-04-22 11:41:20|155136.4|155046.4|155127.1|155037.1|155137.4|155047.4|155127.1|155037.1|25
1650627690000|2022-04-22 11:41:30|155121.6|155031.6|155123.4|155033.4|155124.6|155034.6|155120.7|155030.7|20
1650627700000|2022-04-22 11:41:40|155122.2|155032.2|155118|155028|155123.3|155033.3|155113.9|155023.9|21
1650627710000|2022-04-22 11:41:50|155086.1|154996.1|155078|154988|155094.5|155004.5|155070.6|154980.6|33
1650627720000|2022-04-22 11:42:00|155077.8|154987.8|155079.8|154989.8|155081.5|154991.5|155076.3|154986.3|20
1650627730000|2022-04-22 11:42:10|155080|154990|155087.9|154997.9|155087.9|154997.9|155075.8|154985.8|21
1650627740000|2022-04-22 11:42:20|155085.9|154995.9|155089|154999|155089.3|154999.3|155082.6|154992.6|34
1650627750000|2022-04-22 11:42:30|155088.5|154998.5|155087.3|154997.3|155089|154999|155086.8|154996.8|17
1650627760000|2022-04-22 11:42:40|155087.2|154997.2|155085.8|154995.8|155090.6|155000.6|155083.8|154993.8|11
1650627770000|2022-04-22 11:42:50|155092.8|155002.8|155091.1|155001.1|155095.4|155005.4|155090.5|155000.5|24
1650627780000|2022-04-22 11:43:00|155090|155000|155089.6|154999.6|155091.1|155001.1|155087|154997|20
1650627790000|2022-04-22 11:43:10|155090.7|155000.7|155206.9|155116.9|155208.1|155118.1|155076.2|154986.2|25
1650627800000|2022-04-22 11:43:20|155204.3|155114.3|155200.9|155110.9|155208.9|155118.9|155197.8|155107.8|24
1650627810000|2022-04-22 11:43:30|155204.6|155114.6|155201.9|155111.9|155208|155118|155201.6|155111.6|17
1650627820000|2022-04-22 11:43:40|155202.2|155112.2|155210.4|155120.4|155215.8|155125.8|155201.9|155111.9|22
1650627830000|2022-04-22 11:43:50|155210.3|155120.3|155211.7|155121.7|155213|155123|155203.8|155113.8|11
1650627840000|2022-04-22 11:44:00|155216.1|155126.1|155218.1|155128.1|155218.1|155128.1|155213.4|155123.4|14
1650627850000|2022-04-22 11:44:10|155217.5|155127.5|155217.2|155127.2|155218.3|155128.3|155214.1|155124.1|9
1650627860000|2022-04-22 11:44:20|155213.5|155123.5|155217|155127|155217|155127|155213.5|155123.5|12
1650627870000|2022-04-22 11:44:30|155219.1|155129.1|155216.6|155126.6|155219.1|155129.1|155209.5|155119.5|7
1650627880000|2022-04-22 11:44:40|155214.7|155124.7|155220.6|155130.6|155221.3|155131.3|155214.7|155124.7|12
1650627890000|2022-04-22 11:44:50|155220.3|155130.3|155216.2|155126.2|155220.3|155130.3|155212.4|155122.4|10
1650627900000|2022-04-22 11:45:00|155215.4|155125.4|155218.9|155128.9|155219.8|155129.8|155215.4|155125.4|11
1650627910000|2022-04-22 11:45:10|155218.2|155128.2|155217.7|155127.7|155221.4|155131.4|155214.5|155124.5|15
1650627920000|2022-04-22 11:45:20|155218.6|155128.6|155219.2|155129.2|155219.9|155129.9|155217|155127|13
1650627930000|2022-04-22 11:45:30|155219.6|155129.6|155218.7|155128.7|155220|155130|155217.5|155127.5|17
1650627940000|2022-04-22 11:45:40|155219.2|155129.2|155239.4|155149.4|155239.5|155149.5|155216.6|155126.6|27
1650627950000|2022-04-22 11:45:50|155254.8|155164.8|155268.1|155178.1|155272|155182|155254.8|155164.8|26
1650627960000|2022-04-22 11:46:00|155264.4|155174.4|155268.2|155178.2|155272|155182|155264.4|155174.4|22
1650627970000|2022-04-22 11:46:10|155272.2|155182.2|155268.5|155178.5|155272.2|155182.2|155263.1|155173.1|27
1650627980000|2022-04-22 11:46:20|155270.2|155180.2|155269.9|155179.9|155276.9|155186.9|155266.8|155176.8|24
1650627990000|2022-04-22 11:46:30|155272.7|155182.7|155297.4|155207.4|155302.5|155212.5|155272.7|155182.7|19
1650628000000|2022-04-22 11:46:40|155294.6|155204.6|155296.5|155206.5|155300.3|155210.3|155288.2|155198.2|18
1650628010000|2022-04-22 11:46:50|155295.6|155205.6|155290.2|155200.2|155295.6|155205.6|155283|155193|17
1650628020000|2022-04-22 11:47:00|155289.7|155199.7|155290.7|155200.7|155290.7|155200.7|155286.1|155196.1|20
1650628030000|2022-04-22 11:47:10|155288.9|155198.9|155317.4|155227.4|155319.4|155229.4|155285.8|155195.8|16
1650628040000|2022-04-22 11:47:20|155316.2|155226.2|155343.9|155253.9|155348.1|155258.1|155316.2|155226.2|33
1650628050000|2022-04-22 11:47:30|155342|155252|155347.8|155257.8|155349.5|155259.5|155342|155252|15
1650628060000|2022-04-22 11:47:40|155347.1|155257.1|155349.5|155259.5|155349.7|155259.7|155343.5|155253.5|23
1650628070000|2022-04-22 11:47:50|155348.6|155258.6|155363.8|155273.8|155395.8|155305.8|155344.4|155254.4|26
1650628080000|2022-04-22 11:48:00|155364.5|155274.5|155376|155286|155376|155286|155354.8|155264.8|36
1650628090000|2022-04-22 11:48:10|155375.5|155285.5|155372.1|155282.1|155377.5|155287.5|155368.6|155278.6|37
1650628100000|2022-04-22 11:48:20|155368.6|155278.6|155384.5|155294.5|155384.5|155294.5|155365|155275|31
1650628110000|2022-04-22 11:48:30|155379.9|155289.9|155385.6|155295.6|155387.5|155297.5|155372.9|155282.9|23
1650628120000|2022-04-22 11:48:40|155386.6|155296.6|155381.6|155291.6|155386.6|155296.6|155379.6|155289.6|21
1650628130000|2022-04-22 11:48:50|155381|155291|155388.7|155298.7|155393.1|155303.1|155381|155291|15
1650628140000|2022-04-22 11:49:00|155388.9|155298.9|155383|155293|155389.2|155299.2|155379.3|155289.3|19
1650628150000|2022-04-22 11:49:10|155382.8|155292.8|155384.2|155294.2|155385.1|155295.1|155378.5|155288.5|15
1650628160000|2022-04-22 11:49:20|155383.9|155293.9|155381.8|155291.8|155384.8|155294.8|155381|155291|18
1650628170000|2022-04-22 11:49:30|155383.1|155293.1|155379.9|155289.9|155383.1|155293.1|155377.9|155287.9|22
1650628180000|2022-04-22 11:49:40|155380.4|155290.4|155386.6|155296.6|155386.8|155296.8|155380.4|155290.4|25
1650628190000|2022-04-22 11:49:50|155387.8|155297.8|155387.2|155297.2|155387.8|155297.8|155385.2|155295.2|16
1650628200000|2022-04-22 11:50:00|155387.8|155297.8|155378.9|155288.9|155388.7|155298.7|155378.9|155288.9|24
1650628210000|2022-04-22 11:50:10|155379.7|155289.7|155375.8|155285.8|155381.1|155291.1|155373.7|155283.7|29
1650628220000|2022-04-22 11:50:20|155374.1|155284.1|155385.5|155295.5|155385.5|155295.5|155371.4|155281.4|31
1650628230000|2022-04-22 11:50:30|155384.4|155294.4|155386.4|155296.4|155387.3|155297.3|155384.3|155294.3|21
1650628240000|2022-04-22 11:50:40|155386.7|155296.7|155386.7|155296.7|155389.6|155299.6|155385.2|155295.2|17
1650628250000|2022-04-22 11:50:50|155385.2|155295.2|155384.2|155294.2|155387.7|155297.7|155383.4|155293.4|12
1650628260000|2022-04-22 11:51:00|155385.2|155295.2|155381|155291|155385.6|155295.6|155381|155291|23
1650628270000|2022-04-22 11:51:10|155382.1|155292.1|155380.9|155290.9|155384|155294|155378.5|155288.5|30
1650628280000|2022-04-22 11:51:20|155389.2|155299.2|155389|155299|155389.3|155299.3|155382.6|155292.6|28
1650628290000|2022-04-22 11:51:30|155389.1|155299.1|155390|155300|155392.2|155302.2|155386.7|155296.7|20
1650628300000|2022-04-22 11:51:40|155389.4|155299.4|155391|155301|155391|155301|155380.2|155290.2|20
1650628310000|2022-04-22 11:51:50|155391.4|155301.4|155385.9|155295.9|155391.5|155301.5|155385.9|155295.9|14
1650628320000|2022-04-22 11:52:00|155385.7|155295.7|155391.3|155301.3|155391.4|155301.4|155385.2|155295.2|11
1650628330000|2022-04-22 11:52:10|155392|155302|155395.1|155305.1|155395.9|155305.9|155391.4|155301.4|10
1650628340000|2022-04-22 11:52:20|155395.4|155305.4|155391.5|155301.5|155396.5|155306.5|155380.4|155290.4|17
1650628350000|2022-04-22 11:52:30|155389.4|155299.4|155390.7|155300.7|155391.9|155301.9|155386.8|155296.8|15
1650628360000|2022-04-22 11:52:40|155388.4|155298.4|155382.8|155292.8|155392.1|155302.1|155381.7|155291.7|19
1650628370000|2022-04-22 11:52:50|155382|155292|155387.4|155297.4|155388.3|155298.3|155381.1|155291.1|20
1650628380000|2022-04-22 11:53:00|155388|155298|155387.3|155297.3|155388.2|155298.2|155386.6|155296.6|13
1650628390000|2022-04-22 11:53:10|155385.5|155295.5|155421|155331|155421|155331|155385.5|155295.5|27
1650628400000|2022-04-22 11:53:20|155420.8|155330.8|155424.1|155334.1|155425.2|155335.2|155413.5|155323.5|36
1650628410000|2022-04-22 11:53:30|155423.3|155333.3|155509.8|155419.8|155511.4|155421.4|155416.8|155326.8|35
1650628420000|2022-04-22 11:53:40|155508.5|155418.5|155503.1|155413.1|155513.2|155423.2|155501.4|155411.4|37
1650628430000|2022-04-22 11:53:50|155504.4|155414.4|155506.3|155416.3|155506.9|155416.9|155502.1|155412.1|27
1650628440000|2022-04-22 11:54:00|155506.2|155416.2|155488.4|155398.4|155508|155418|155487.9|155397.9|19
1650628450000|2022-04-22 11:54:10|155488.6|155398.6|155480.6|155390.6|155489.6|155399.6|155476|155386|29
1650628460000|2022-04-22 11:54:20|155481.1|155391.1|155491.3|155401.3|155492.5|155402.5|155479.5|155389.5|34
1650628470000|2022-04-22 11:54:30|155487.8|155397.8|155492.3|155402.3|155493.4|155403.4|155484.9|155394.9|34
1650628480000|2022-04-22 11:54:40|155491.9|155401.9|155489.3|155399.3|155493.3|155403.3|155488|155398|26
1650628490000|2022-04-22 11:54:50|155489.5|155399.5|155496.8|155406.8|155496.8|155406.8|155489.5|155399.5|33
1650628500000|2022-04-22 11:55:00|155496.7|155406.7|155494.2|155404.2|155496.7|155406.7|155493.8|155403.8|25
1650628510000|2022-04-22 11:55:10|155493.8|155403.8|155496.6|155406.6|155500.8|155410.8|155492.4|155402.4|31
1650628520000|2022-04-22 11:55:20|155497.2|155407.2|155494.7|155404.7|155498.5|155408.5|155494|155404|35
1650628530000|2022-04-22 11:55:30|155495.4|155405.4|155564|155474|155567.7|155477.7|155493.7|155403.7|34
1650628540000|2022-04-22 11:55:40|155561.2|155471.2|155562.2|155472.2|155564.4|155474.4|155557.8|155467.8|12
1650628550000|2022-04-22 11:55:50|155561.8|155471.8|155564.5|155474.5|155565.8|155475.8|155558.2|155468.2|24
1650628560000|2022-04-22 11:56:00|155563.1|155473.1|155561.6|155471.6|155563.6|155473.6|155561.6|155471.6|22
1650628570000|2022-04-22 11:56:10|155561.4|155471.4|155563|155473|155563|155473|155560.5|155470.5|19
1650628580000|2022-04-22 11:56:20|155563.1|155473.1|155562.3|155472.3|155565.8|155475.8|155561.2|155471.2|22
1650628590000|2022-04-22 11:56:30|155562.6|155472.6|155566.5|155476.5|155566.5|155476.5|155559.5|155469.5|22
1650628600000|2022-04-22 11:56:40|155564.9|155474.9|155570.6|155480.6|155573.4|155483.4|155561.5|155471.5|33
1650628610000|2022-04-22 11:56:50|155567.6|155477.6|155569.7|155479.7|155570.3|155480.3|155565.9|155475.9|25
1650628620000|2022-04-22 11:57:00|155569|155479|155564|155474|155570.4|155480.4|155564|155474|19
1650628630000|2022-04-22 11:57:10|155563.8|155473.8|155563.8|155473.8|155566.7|155476.7|155563|155473|19
1650628640000|2022-04-22 11:57:20|155564.1|155474.1|155562.2|155472.2|155565.4|155475.4|155562.1|155472.1|19
1650628650000|2022-04-22 11:57:30|155562.6|155472.6|155552.8|155462.8|155566.5|155476.5|155549.8|155459.8|32
1650628660000|2022-04-22 11:57:40|155555.7|155465.7|155561|155471|155561|155471|155550.3|155460.3|25
1650628670000|2022-04-22 11:57:50|155561.1|155471.1|155556.2|155466.2|155562.1|155472.1|155555.2|155465.2|22
1650628680000|2022-04-22 11:58:00|155558.2|155468.2|155557.7|155467.7|155558.2|155468.2|155553.6|155463.6|22
1650628690000|2022-04-22 11:58:10|155556.9|155466.9|155553.8|155463.8|155557.3|155467.3|155550.5|155460.5|24
1650628700000|2022-04-22 11:58:20|155553.7|155463.7|155569.8|155479.8|155572.6|155482.6|155552.9|155462.9|32
1650628710000|2022-04-22 11:58:30|155563.1|155473.1|155570.1|155480.1|155572.4|155482.4|155563.1|155473.1|28
1650628720000|2022-04-22 11:58:40|155573.8|155483.8|155564.2|155474.2|155573.8|155483.8|155561.7|155471.7|27
1650628730000|2022-04-22 11:58:50|155560.6|155470.6|155557.8|155467.8|155565.5|155475.5|155550.4|155460.4|27
1650628740000|2022-04-22 11:59:00|155558|155468|155546.7|155456.7|155558.9|155468.9|155511.4|155421.4|30
1650628750000|2022-04-22 11:59:10|155550.8|155460.8|155551.9|155461.9|155557.7|155467.7|155549.5|155459.5|27
1650628760000|2022-04-22 11:59:20|155552.4|155462.4|155557.7|155467.7|155558.6|155468.6|155549.4|155459.4|15
1650628770000|2022-04-22 11:59:30|155556.1|155466.1|155558|155468|155563|155473|155550.7|155460.7|15
1650628780000|2022-04-22 11:59:40|155556.3|155466.3|155563.6|155473.6|155570.1|155480.1|155549.3|155459.3|17
1650628790000|2022-04-22 11:59:50|155564.6|155474.6|155544.7|155454.7|155567.1|155477.1|155533.2|155443.2|28
1650628800000|2022-04-22 12:00:00|155545.4|155455.4|155558.7|155468.7|155565.9|155475.9|155544.1|155454.1|32
1650628810000|2022-04-22 12:00:10|155556.8|155466.8|155554.9|155464.9|155556.8|155466.8|155550.3|155460.3|34
1650628820000|2022-04-22 12:00:20|155555|155465|155556.9|155466.9|155556.9|155466.9|155551.8|155461.8|23
1650628830000|2022-04-22 12:00:30|155556.4|155466.4|155551.8|155461.8|155564.7|155474.7|155551.5|155461.5|26
1650628840000|2022-04-22 12:00:40|155550.9|155460.9|155562.1|155472.1|155562.1|155472.1|155550.9|155460.9|29
1650628850000|2022-04-22 12:00:50|155561.7|155471.7|155577|155487|155579.6|155489.6|155558.4|155468.4|31
1650628860000|2022-04-22 12:01:00|155576.4|155486.4|155646.1|155556.1|155648.9|155558.9|155576.2|155486.2|34
1650628870000|2022-04-22 12:01:10|155647.5|155557.5|155646.4|155556.4|155652.8|155562.8|155644.2|155554.2|33
1650628880000|2022-04-22 12:01:20|155646.7|155556.7|155608.4|155518.4|155646.7|155556.7|155603.8|155513.8|32
1650628890000|2022-04-22 12:01:30|155601.5|155511.5|155616.6|155526.6|155616.6|155526.6|155596.3|155506.3|40
1650628900000|2022-04-22 12:01:40|155613.5|155523.5|155660.9|155570.9|155681.2|155591.2|155613.5|155523.5|35
1650628910000|2022-04-22 12:01:50|155658.9|155568.9|155657.9|155567.9|155662|155572|155647.2|155557.2|36
1650628920000|2022-04-22 12:02:00|155658.3|155568.3|155665.1|155575.1|155674.1|155584.1|155656.5|155566.5|32
1650628930000|2022-04-22 12:02:10|155664.4|155574.4|155667.5|155577.5|155669.1|155579.1|155664.4|155574.4|33
1650628940000|2022-04-22 12:02:20|155666.1|155576.1|155668.8|155578.8|155671.2|155581.2|155654|155564|36
1650628950000|2022-04-22 12:02:30|155673.8|155583.8|155673.3|155583.3|155676.6|155586.6|155671.5|155581.5|34
1650628960000|2022-04-22 12:02:40|155673.6|155583.6|155675|155585|155675|155585|155671.3|155581.3|28
1650628970000|2022-04-22 12:02:50|155675.1|155585.1|155645.6|155555.6|155676.3|155586.3|155645.3|155555.3|27
1650628980000|2022-04-22 12:03:00|155643.6|155553.6|155652.9|155562.9|155652.9|155562.9|155635.4|155545.4|28
1650628990000|2022-04-22 12:03:10|155653|155563|155650.4|155560.4|155653.1|155563.1|155647.9|155557.9|25
1650629000000|2022-04-22 12:03:20|155650.7|155560.7|155662.3|155572.3|155662.3|155572.3|155649.9|155559.9|24
1650629010000|2022-04-22 12:03:30|155661.8|155571.8|155666.1|155576.1|155671|155581|155661.5|155571.5|33
1650629020000|2022-04-22 12:03:40|155665.5|155575.5|155665.6|155575.6|155671.7|155581.7|155662.5|155572.5|35
1650629030000|2022-04-22 12:03:50|155666.2|155576.2|155659.2|155569.2|155666.2|155576.2|155654.5|155564.5|26
1650629040000|2022-04-22 12:04:00|155658.1|155568.1|155647.9|155557.9|155659.2|155569.2|155643.3|155553.3|32
1650629050000|2022-04-22 12:04:10|155649.6|155559.6|155640.8|155550.8|155650.4|155560.4|155638.6|155548.6|26
1650629060000|2022-04-22 12:04:20|155640.3|155550.3|155657.2|155567.2|155657.5|155567.5|155640.3|155550.3|31
1650629070000|2022-04-22 12:04:30|155658.6|155568.6|155653|155563|155666.8|155576.8|155652.2|155562.2|30
1650629080000|2022-04-22 12:04:40|155653.5|155563.5|155650.5|155560.5|155653.5|155563.5|155650|155560|30
1650629090000|2022-04-22 12:04:50|155650.4|155560.4|155643.5|155553.5|155650.6|155560.6|155643.1|155553.1|19
1650629100000|2022-04-22 12:05:00|155643.2|155553.2|155644.5|155554.5|155644.7|155554.7|155641.2|155551.2|25
1650629110000|2022-04-22 12:05:10|155644.9|155554.9|155640.2|155550.2|155644.9|155554.9|155638.7|155548.7|25
1650629120000|2022-04-22 12:05:20|155641|155551|155656.4|155566.4|155657.9|155567.9|155639|155549|32
1650629130000|2022-04-22 12:05:30|155656.6|155566.6|155651.8|155561.8|155665.6|155575.6|155651|155561|34
1650629140000|2022-04-22 12:05:40|155651.7|155561.7|155664.5|155574.5|155667.3|155577.3|155651|155561|27
1650629150000|2022-04-22 12:05:50|155662.3|155572.3|155659.1|155569.1|155666.2|155576.2|155655.8|155565.8|35
1650629160000|2022-04-22 12:06:00|155659.9|155569.9|155662.2|155572.2|155667.4|155577.4|155657.6|155567.6|35
1650629170000|2022-04-22 12:06:10|155662.3|155572.3|155661.4|155571.4|155665.6|155575.6|155655.7|155565.7|28
1650629180000|2022-04-22 12:06:20|155659.9|155569.9|155661.5|155571.5|155663.9|155573.9|155658.9|155568.9|24
1650629190000|2022-04-22 12:06:30|155661.7|155571.7|155663.7|155573.7|155663.7|155573.7|155659.1|155569.1|22
1650629200000|2022-04-22 12:06:40|155663.3|155573.3|155650.6|155560.6|155663.3|155573.3|155647.1|155557.1|31
1650629210000|2022-04-22 12:06:50|155650.8|155560.8|155657.8|155567.8|155658.8|155568.8|155650.1|155560.1|30
1650629220000|2022-04-22 12:07:00|155659.1|155569.1|155660.1|155570.1|155666.5|155576.5|155656.9|155566.9|25
1650629230000|2022-04-22 12:07:10|155659.9|155569.9|155670.3|155580.3|155676.6|155586.6|155656.2|155566.2|35
1650629240000|2022-04-22 12:07:20|155668.7|155578.7|155671|155581|155678.3|155588.3|155666.1|155576.1|32
1650629250000|2022-04-22 12:07:30|155671.8|155581.8|155764.7|155674.7|155768.7|155678.7|155671.8|155581.8|34
1650629260000|2022-04-22 12:07:40|155764.8|155674.8|155767.9|155677.9|155768.7|155678.7|155762.7|155672.7|29
1650629270000|2022-04-22 12:07:50|155766.6|155676.6|155771.5|155681.5|155771.9|155681.9|155762.3|155672.3|31
1650629280000|2022-04-22 12:08:00|155770.1|155680.1|155753.5|155663.5|155770.2|155680.2|155750.8|155660.8|31
1650629290000|2022-04-22 12:08:10|155753.8|155663.8|155752.9|155662.9|155757.3|155667.3|155752.9|155662.9|27
1650629300000|2022-04-22 12:08:20|155745.8|155655.8|155739|155649|155745.8|155655.8|155738.8|155648.8|28
1650629310000|2022-04-22 12:08:30|155739.5|155649.5|155736.9|155646.9|155741.3|155651.3|155731.1|155641.1|24
1650629320000|2022-04-22 12:08:40|155736.2|155646.2|155736.6|155646.6|155737.8|155647.8|155735.1|155645.1|23
1650629330000|2022-04-22 12:08:50|155736.4|155646.4|155735.5|155645.5|155740.2|155650.2|155735.3|155645.3|14
1650629340000|2022-04-22 12:09:00|155735.1|155645.1|155742.5|155652.5|155742.8|155652.8|155735.1|155645.1|28
1650629350000|2022-04-22 12:09:10|155742.8|155652.8|155653.4|155563.4|155742.8|155652.8|155639.1|155549.1|31
1650629360000|2022-04-22 12:09:20|155655.8|155565.8|155670.2|155580.2|155674.9|155584.9|155626.9|155536.9|30
1650629370000|2022-04-22 12:09:30|155674.4|155584.4|155675.1|155585.1|155682.3|155592.3|155667.2|155577.2|31
1650629380000|2022-04-22 12:09:40|155675.3|155585.3|155676.6|155586.6|155676.6|155586.6|155675|155585|17
1650629390000|2022-04-22 12:09:50|155676|155586|155675.8|155585.8|155676.6|155586.6|155673.5|155583.5|31
1650629400000|2022-04-22 12:10:00|155676.3|155586.3|155673.8|155583.8|155677.4|155587.4|155672|155582|28
1650629410000|2022-04-22 12:10:10|155675.1|155585.1|155684.9|155594.9|155692.3|155602.3|155675.1|155585.1|34
1650629420000|2022-04-22 12:10:20|155684.3|155594.3|155699.5|155609.5|155699.8|155609.8|155684.2|155594.2|33
1650629430000|2022-04-22 12:10:30|155700|155610|155769.2|155679.2|155772.2|155682.2|155697.6|155607.6|37
1650629440000|2022-04-22 12:10:40|155772.8|155682.8|155799.1|155709.1|155799.6|155709.6|155772.8|155682.8|35
1650629450000|2022-04-22 12:10:50|155799.2|155709.2|155798.6|155708.6|155799.7|155709.7|155797.5|155707.5|29
1650629460000|2022-04-22 12:11:00|155798.5|155708.5|155812|155722|155812.4|155722.4|155797.8|155707.8|27
1650629470000|2022-04-22 12:11:10|155811.2|155721.2|155833.7|155743.7|155837.5|155747.5|155808.4|155718.4|27
1650629480000|2022-04-22 12:11:20|155834.7|155744.7|155871.9|155781.9|155916.7|155826.7|155834.7|155744.7|33
1650629490000|2022-04-22 12:11:30|155872.8|155782.8|155901.9|155811.9|155901.9|155811.9|155872.8|155782.8|33
1650629500000|2022-04-22 12:11:40|155901.4|155811.4|155892|155802|155903.3|155813.3|155892|155802|24
1650629510000|2022-04-22 12:11:50|155893.7|155803.7|155897.4|155807.4|155898.6|155808.6|155893.7|155803.7|29
1650629520000|2022-04-22 12:12:00|155897.9|155807.9|155905|155815|155905|155815|155897.9|155807.9|29
1650629530000|2022-04-22 12:12:10|155904.9|155814.9|155882.2|155792.2|155906.6|155816.6|155873.5|155783.5|23
1650629540000|2022-04-22 12:12:20|155884|155794|155878.1|155788.1|155884|155794|155875.7|155785.7|19
1650629550000|2022-04-22 12:12:30|155875.7|155785.7|155876.7|155786.7|155878.9|155788.9|155875.5|155785.5|23
1650629560000|2022-04-22 12:12:40|155876.4|155786.4|155877.7|155787.7|155879|155789|155876.4|155786.4|16
1650629570000|2022-04-22 12:12:50|155878.4|155788.4|155863.8|155773.8|155878.4|155788.4|155857.5|155767.5|30
1650629580000|2022-04-22 12:13:00|155864.3|155774.3|155896.3|155806.3|155897.2|155807.2|155863.7|155773.7|34
1650629590000|2022-04-22 12:13:10|155887.7|155797.7|155904.5|155814.5|155912.4|155822.4|155884.5|155794.5|36
1650629600000|2022-04-22 12:13:20|155905.2|155815.2|155883.1|155793.1|155908.7|155818.7|155881.6|155791.6|28
1650629610000|2022-04-22 12:13:30|155882.7|155792.7|155886.4|155796.4|155886.4|155796.4|155872.1|155782.1|28
1650629620000|2022-04-22 12:13:40|155887.2|155797.2|155871.3|155781.3|155889.4|155799.4|155863.4|155773.4|25
1650629630000|2022-04-22 12:13:50|155872.9|155782.9|155879.8|155789.8|155889.2|155799.2|155855.6|155765.6|40
1650629640000|2022-04-22 12:14:00|155880|155790|155903.4|155813.4|155903.4|155813.4|155879.1|155789.1|36
1650629650000|2022-04-22 12:14:10|155903.6|155813.6|155912.1|155822.1|155919.6|155829.6|155893.2|155803.2|24
1650629660000|2022-04-22 12:14:20|155916.5|155826.5|155953|155863|155961.7|155871.7|155909.4|155819.4|32
1650629670000|2022-04-22 12:14:30|155951.6|155861.6|155955.1|155865.1|155961.2|155871.2|155947.6|155857.6|32
1650629680000|2022-04-22 12:14:40|155960.4|155870.4|155957.5|155867.5|155962.7|155872.7|155950.1|155860.1|21
1650629690000|2022-04-22 12:14:50|155957.9|155867.9|155957|155867|155959.5|155869.5|155953.8|155863.8|27
1650629700000|2022-04-22 12:15:00|155956.6|155866.6|155953.8|155863.8|155957.9|155867.9|155952.5|155862.5|23
1650629710000|2022-04-22 12:15:10|155953.7|155863.7|155956.8|155866.8|155969.3|155879.3|155947.6|155857.6|27
1650629720000|2022-04-22 12:15:20|155951.8|155861.8|155956.2|155866.2|155957|155867|155945.9|155855.9|34
1650629730000|2022-04-22 12:15:30|155954.5|155864.5|155957.9|155867.9|155957.9|155867.9|155952.9|155862.9|21
1650629740000|2022-04-22 12:15:40|155957.4|155867.4|155944.8|155854.8|155957.4|155867.4|155942.5|155852.5|33
1650629750000|2022-04-22 12:15:50|155946.6|155856.6|155865.4|155775.4|155947.1|155857.1|155855.7|155736.9|36
1650629760000|2022-04-22 12:16:00|155869.5|155779.5|155869.2|155779.2|155880.5|155790.5|155864.8|155774.8|36
1650629770000|2022-04-22 12:16:10|155868.9|155778.9|155866.6|155776.6|155873.6|155783.6|155861.9|155771.9|30
1650629780000|2022-04-22 12:16:20|155867.2|155777.2|155867|155777|155867.8|155777.8|155862.7|155772.7|26
1650629790000|2022-04-22 12:16:30|155867.1|155777.1|155869|155779|155870.6|155780.6|155866.7|155776.7|21
1650629800000|2022-04-22 12:16:40|155869.2|155779.2|155869.9|155779.9|155871.2|155781.2|155865.5|155775.5|24
1650629810000|2022-04-22 12:16:50|155869|155779|155868.6|155778.6|155869.3|155779.3|155864.1|155774.1|24
1650629820000|2022-04-22 12:17:00|155867.8|155777.8|155865.6|155775.6|155867.8|155777.8|155864.9|155774.9|24
1650629830000|2022-04-22 12:17:10|155865.1|155775.1|155864.9|155774.9|155866.6|155776.6|155863.9|155773.9|18
1650629840000|2022-04-22 12:17:20|155865.2|155775.2|155867.9|155777.9|155868.3|155778.3|155864.5|155774.5|21
1650629850000|2022-04-22 12:17:30|155865.3|155775.3|155871.3|155781.3|155879.6|155789.6|155864.7|155774.7|34
1650629860000|2022-04-22 12:17:40|155871.1|155781.1|155862.4|155772.4|155871.1|155781.1|155851.9|155761.9|35
1650629870000|2022-04-22 12:17:50|155862.1|155772.1|155710.4|155620.4|155863|155773|155704.4|155614.4|30
1650629880000|2022-04-22 12:18:00|155708.7|155618.7|155709.6|155619.6|155711.8|155621.8|155702.6|155612.6|19
1650629890000|2022-04-22 12:18:10|155709.4|155619.4|155713.7|155623.7|155713.8|155623.8|155706.3|155616.3|12
1650629900000|2022-04-22 12:18:20|155713.9|155623.9|155711.8|155621.8|155714.9|155624.9|155710.6|155620.6|19
1650629910000|2022-04-22 12:18:30|155712.1|155622.1|155713.4|155623.4|155716.4|155626.4|155707.7|155617.7|24
1650629920000|2022-04-22 12:18:40|155713.8|155623.8|155715.8|155625.8|155716.9|155626.9|155708.4|155618.4|24
1650629930000|2022-04-22 12:18:50|155716.5|155626.5|155722.9|155632.9|155722.9|155632.9|155716.2|155626.2|24
1650629940000|2022-04-22 12:19:00|155721.8|155631.8|155752.7|155662.7|155754.7|155664.7|155715.1|155625.1|33
1650629950000|2022-04-22 12:19:10|155753.6|155663.6|155793.2|155703.2|155800.9|155710.9|155753.5|155663.5|27
1650629960000|2022-04-22 12:19:20|155793.1|155703.1|155793|155703|155793.6|155703.6|155786.6|155696.6|20
1650629970000|2022-04-22 12:19:30|155793.8|155703.8|155792.2|155702.2|155793.8|155703.8|155790.8|155700.8|22
1650629980000|2022-04-22 12:19:40|155792|155702|155794.8|155704.8|155798.3|155708.3|155791.4|155701.4|20
1650629990000|2022-04-22 12:19:50|155794.2|155704.2|155792.5|155702.5|155796.2|155706.2|155792.4|155702.4|22
1650630000000|2022-04-22 12:20:00|155792.7|155702.7|155830.3|155740.3|155830.9|155740.9|155782.4|155692.4|37
1650630010000|2022-04-22 12:20:10|155831.4|155741.4|155801.5|155711.5|155831.4|155741.4|155799.1|155709.1|29
1650630020000|2022-04-22 12:20:20|155801.9|155711.9|155811.5|155721.5|155812.4|155722.4|155799.5|155709.5|28
1650630030000|2022-04-22 12:20:30|155809.8|155719.8|155792.8|155702.8|155815.5|155725.5|155784.7|155694.7|30
1650630040000|2022-04-22 12:20:40|155795.8|155705.8|155796.7|155706.7|155798.6|155708.6|155788.7|155698.7|32
1650630050000|2022-04-22 12:20:50|155799.2|155709.2|155777.5|155687.5|155799.7|155709.7|155776.7|155686.7|27
1650630060000|2022-04-22 12:21:00|155777|155687|155787.8|155697.8|155805.1|155715.1|155777|155687|25
1650630070000|2022-04-22 12:21:10|155790.8|155700.8|155798.8|155708.8|155798.8|155708.8|155780.1|155690.1|30
1650630080000|2022-04-22 12:21:20|155797.5|155707.5|155784|155694|155804.8|155714.8|155778.7|155688.7|25
1650630090000|2022-04-22 12:21:30|155783.1|155693.1|155782.9|155692.9|155785.9|155695.9|155781.3|155691.3|23
1650630100000|2022-04-22 12:21:40|155784.2|155694.2|155784.3|155694.3|155787.3|155697.3|155780.4|155690.4|25
1650630110000|2022-04-22 12:21:50|155778.2|155688.2|155782.2|155692.2|155783.6|155693.6|155778.2|155688.2|17
1650630120000|2022-04-22 12:22:00|155783|155693|155784.2|155694.2|155787.1|155697.1|155781.3|155691.3|22
1650630130000|2022-04-22 12:22:10|155784.5|155694.5|155781.4|155691.4|155785.1|155695.1|155778.3|155688.3|26
1650630140000|2022-04-22 12:22:20|155779.6|155689.6|155733.2|155643.2|155781.9|155691.9|155730.6|155640.6|31
1650630150000|2022-04-22 12:22:30|155733.8|155643.8|155733.6|155643.6|155735.8|155645.8|155724.7|155634.7|35
1650630160000|2022-04-22 12:22:40|155734.7|155644.7|155736.6|155646.6|155736.6|155646.6|155725.6|155635.6|38
1650630170000|2022-04-22 12:22:50|155736|155646|155735.4|155645.4|155739.7|155649.7|155729.4|155639.4|33
1650630180000|2022-04-22 12:23:00|155734.9|155644.9|155704|155614|155736.8|155646.8|155704|155614|34
1650630190000|2022-04-22 12:23:10|155708.1|155618.1|155713.4|155623.4|155719.7|155629.7|155701.5|155611.5|30
1650630200000|2022-04-22 12:23:20|155714|155624|155709.3|155619.3|155714|155624|155708.1|155618.1|25
1650630210000|2022-04-22 12:23:30|155708.6|155618.6|155704.3|155614.3|155709.6|155619.6|155704.3|155614.3|14
1650630220000|2022-04-22 12:23:40|155706|155616|155689.5|155599.5|155706.1|155616.1|155689.5|155599.5|19
1650630230000|2022-04-22 12:23:50|155690.8|155600.8|155688.2|155598.2|155696.8|155606.8|155684.8|155594.8|24
1650630240000|2022-04-22 12:24:00|155688.4|155598.4|155707.3|155617.3|155712.6|155622.6|155688.4|155598.4|32
1650630250000|2022-04-22 12:24:10|155706.3|155616.3|155719.2|155629.2|155726.8|155636.8|155706.3|155616.3|34
1650630260000|2022-04-22 12:24:20|155720.1|155630.1|155734.7|155644.7|155737.7|155647.7|155720.1|155630.1|31
1650630270000|2022-04-22 12:24:30|155737.3|155647.3|155750.3|155660.3|155754.7|155664.7|155737.2|155647.2|33
1650630280000|2022-04-22 12:24:40|155751.5|155661.5|155753.8|155663.8|155754.4|155664.4|155748.9|155658.9|19
1650630290000|2022-04-22 12:24:50|155753.5|155663.5|155753.3|155663.3|155754.5|155664.5|155752.5|155662.5|16
1650630300000|2022-04-22 12:25:00|155753.2|155663.2|155752.5|155662.5|155754.5|155664.5|155750.9|155660.9|22
1650630310000|2022-04-22 12:25:10|155752.3|155662.3|155743.2|155653.2|155752.7|155662.7|155739.4|155649.4|21
1650630320000|2022-04-22 12:25:20|155744|155654|155749.8|155659.8|155755.1|155665.1|155742|155652|17
1650630330000|2022-04-22 12:25:30|155746.8|155656.8|155751.5|155661.5|155752.6|155662.6|155746.8|155656.8|20
1650630340000|2022-04-22 12:25:40|155752.7|155662.7|155750.3|155660.3|155752.8|155662.8|155748|155658|24
1650630350000|2022-04-22 12:25:50|155748.6|155658.6|155747.4|155657.4|155752|155662|155745.8|155655.8|25
1650630360000|2022-04-22 12:26:00|155747.8|155657.8|155742.8|155652.8|155750.9|155660.9|155742.8|155652.8|23
1650630370000|2022-04-22 12:26:10|155740.5|155650.5|155728.6|155638.6|155740.5|155650.5|155727.7|155637.7|29
1650630380000|2022-04-22 12:26:20|155734.6|155644.6|155736.7|155646.7|155736.7|155646.7|155725.9|155635.9|31
1650630390000|2022-04-22 12:26:30|155733.1|155643.1|155732.6|155642.6|155734.5|155644.5|155729.4|155639.4|18
1650630400000|2022-04-22 12:26:40|155733.9|155643.9|155725.6|155635.6|155733.9|155643.9|155723.7|155633.7|25
1650630410000|2022-04-22 12:26:50|155726.5|155636.5|155729.8|155639.8|155733.3|155643.3|155726.5|155636.5|34
1650630420000|2022-04-22 12:27:00|155725.9|155635.9|155735.3|155645.3|155735.8|155645.8|155724|155634|27
1650630430000|2022-04-22 12:27:10|155736.4|155646.4|155831.6|155741.6|155834.7|155744.7|155736.3|155646.3|31
1650630440000|2022-04-22 12:27:20|155829.4|155739.4|155831|155741|155833.2|155743.2|155825.9|155735.9|19
1650630450000|2022-04-22 12:27:30|155829.4|155739.4|155826.6|155736.6|155829.4|155739.4|155825.6|155735.6|19
1650630460000|2022-04-22 12:27:40|155823.1|155733.1|155802.5|155712.5|155826|155736|155780.7|155690.7|24
1650630470000|2022-04-22 12:27:50|155805.1|155715.1|155824.4|155734.4|155828.8|155738.8|155801.5|155711.5|33
1650630480000|2022-04-22 12:28:00|155827.4|155737.4|155823.6|155733.6|155831.1|155741.1|155802.7|155712.7|28
1650630490000|2022-04-22 12:28:10|155823.7|155733.7|155887.7|155797.7|155893.6|155803.6|155817.2|155727.2|34
1650630500000|2022-04-22 12:28:20|155887.4|155797.4|155920.2|155830.2|155933|155843|155883.9|155793.9|32
1650630510000|2022-04-22 12:28:30|155922.1|155832.1|155923.6|155833.6|155928|155838|155920.6|155830.6|25
1650630520000|2022-04-22 12:28:40|155923.3|155833.3|155939.7|155849.7|155939.7|155849.7|155920.9|155830.9|32
1650630530000|2022-04-22 12:28:50|155937.4|155847.4|155932.4|155842.4|155938.2|155848.2|155932|155842|34
1650630540000|2022-04-22 12:29:00|155931.3|155841.3|155946.2|155856.2|155947.6|155857.6|155931.3|155841.3|33
1650630550000|2022-04-22 12:29:10|155942|155852|155915.6|155825.6|155944.8|155854.8|155913.5|155823.5|28
1650630560000|2022-04-22 12:29:20|155915.1|155825.1|155915|155825|155916.1|155826.1|155913.6|155823.6|18
1650630570000|2022-04-22 12:29:30|155915.2|155825.2|155918.2|155828.2|155918.7|155828.7|155914.2|155824.2|15
1650630580000|2022-04-22 12:29:40|155917.1|155827.1|155918.2|155828.2|155919.6|155829.6|155914.2|155824.2|23
1650630590000|2022-04-22 12:29:50|155918.1|155828.1|155919.9|155829.9|155921.2|155831.2|155917.2|155827.2|19
1650630600000|2022-04-22 12:30:00|155921.1|155831.1|155923.1|155833.1|155926.4|155836.4|155920.3|155830.3|29
1650630610000|2022-04-22 12:30:10|155923|155833|155920.2|155830.2|155923|155833|155919.8|155829.8|29
1650630620000|2022-04-22 12:30:20|155920.3|155830.3|155919.1|155829.1|155924.7|155834.7|155919.1|155829.1|23
1650630630000|2022-04-22 12:30:30|155919|155829|155851.4|155761.4|155919|155829|155835.1|155745.1|24
1650630640000|2022-04-22 12:30:40|155849.5|155759.5|155853.3|155763.3|155855.1|155765.1|155849.4|155759.4|36
1650630650000|2022-04-22 12:30:50|155853|155763|155876.7|155786.7|155882.2|155792.2|155849.7|155759.7|22
1650630660000|2022-04-22 12:31:00|155877.6|155787.6|155865|155775|155877.8|155787.8|155865|155775|22
1650630670000|2022-04-22 12:31:10|155866.2|155776.2|155870|155780|155871.5|155781.5|155864.7|155774.7|30
1650630680000|2022-04-22 12:31:20|155869.6|155779.6|155871.8|155781.8|155875.5|155785.5|155867.5|155777.5|26
1650630690000|2022-04-22 12:31:30|155871.5|155781.5|155929.2|155839.2|155929.4|155839.4|155871.4|155781.4|33
1650630700000|2022-04-22 12:31:40|155925.5|155835.5|155872.2|155782.2|155928.9|155838.9|155864.9|155774.9|37
1650630710000|2022-04-22 12:31:50|155870.1|155780.1|155862.2|155772.2|155871.4|155781.4|155861.7|155771.7|31
1650630720000|2022-04-22 12:32:00|155863|155773|155873.5|155783.5|155880.7|155790.7|155863|155773|34
1650630730000|2022-04-22 12:32:10|155874.6|155784.6|155919.2|155829.2|155923.2|155833.2|155873.3|155783.3|35
1650630740000|2022-04-22 12:32:20|155917.3|155827.3|155879.4|155789.4|155922.5|155832.5|155874.9|155784.9|39
1650630750000|2022-04-22 12:32:30|155878.7|155788.7|155873.4|155783.4|155884.5|155794.5|155870.1|155780.1|27
1650630760000|2022-04-22 12:32:40|155872.8|155782.8|155865.9|155775.9|155875.7|155785.7|155864.4|155774.4|20
1650630770000|2022-04-22 12:32:50|155867|155777|155868.1|155778.1|155868.4|155778.4|155863.1|155773.1|13
1650630780000|2022-04-22 12:33:00|155868.9|155778.9|155865.6|155775.6|155872.1|155782.1|155865.3|155775.3|17
1650630790000|2022-04-22 12:33:10|155865.7|155775.7|155863.1|155773.1|155866.1|155776.1|155862.2|155772.2|13
1650630800000|2022-04-22 12:33:20|155863.2|155773.2|155874.1|155784.1|155876.2|155786.2|155863.1|155773.1|23
1650630810000|2022-04-22 12:33:30|155874|155784|155867.8|155777.8|155874.1|155784.1|155862.4|155772.4|27
1650630820000|2022-04-22 12:33:40|155871.4|155781.4|155876|155786|155877.4|155787.4|155867|155777|31
1650630830000|2022-04-22 12:33:50|155877.9|155787.9|155913.5|155823.5|155916.5|155826.5|155876.6|155786.6|37
1650630840000|2022-04-22 12:34:00|155913.2|155823.2|155898.8|155808.8|155913.2|155823.2|155897.6|155807.6|32
1650630850000|2022-04-22 12:34:10|155899.9|155809.9|155900.3|155810.3|155900.5|155810.5|155897.6|155807.6|22
1650630860000|2022-04-22 12:34:20|155899.1|155809.1|155895|155805|155899.9|155809.9|155894.5|155804.5|30
1650630870000|2022-04-22 12:34:30|155896.7|155806.7|155897.8|155807.8|155906.1|155816.1|155895.5|155805.5|32
1650630880000|2022-04-22 12:34:40|155898.7|155808.7|155905.2|155815.2|155905.8|155815.8|155896.9|155806.9|32
1650630890000|2022-04-22 12:34:50|155904.7|155814.7|155909.6|155819.6|155911.5|155821.5|155903.4|155813.4|33
1650630900000|2022-04-22 12:35:00|155910|155820|155864.4|155774.4|155910.5|155820.5|155864.4|155774.4|33
1650630910000|2022-04-22 12:35:10|155866.1|155776.1|155782.4|155692.4|155873.2|155783.2|155781.3|155691.3|35
1650630920000|2022-04-22 12:35:20|155783|155693|155784.5|155694.5|155787.8|155697.8|155776.2|155686.2|35
1650630930000|2022-04-22 12:35:30|155782.2|155692.2|155793.7|155703.7|155803.6|155713.6|155781.7|155691.7|31
1650630940000|2022-04-22 12:35:40|155793.6|155703.6|155776.9|155686.9|155793.9|155703.9|155776|155686|34
1650630950000|2022-04-22 12:35:50|155776.4|155686.4|155739.5|155649.5|155783.7|155693.7|155737.6|155647.6|30
1650630960000|2022-04-22 12:36:00|155739.3|155649.3|155702.2|155612.2|155742|155652|155681.8|155591.8|35
1650630970000|2022-04-22 12:36:10|155703|155613|155728.8|155638.8|155733.6|155643.6|155702|155612|32
1650630980000|2022-04-22 12:36:20|155728.7|155638.7|155743.1|155653.1|155744.8|155654.8|155728.7|155638.7|19
1650630990000|2022-04-22 12:36:30|155745.5|155655.5|155741.8|155651.8|155745.5|155655.5|155739|155649|29
1650631000000|2022-04-22 12:36:40|155740.8|155650.8|155709.1|155619.1|155740.8|155650.8|155702.9|155612.9|24
1650631010000|2022-04-22 12:36:50|155709.6|155619.6|155704.9|155614.9|155709.6|155619.6|155702.9|155612.9|30
1650631020000|2022-04-22 12:37:00|155704|155614|155699.4|155609.4|155704.7|155614.7|155695.1|155605.1|27
1650631030000|2022-04-22 12:37:10|155699.1|155609.1|155699.3|155609.3|155710.6|155620.6|155697.8|155607.8|30
1650631040000|2022-04-22 12:37:20|155698.9|155608.9|155658|155568|155699.2|155609.2|155652.2|155562.2|33
1650631050000|2022-04-22 12:37:30|155657.2|155567.2|155657.6|155567.6|155661.1|155571.1|155649.3|155559.3|36
1650631060000|2022-04-22 12:37:40|155657.4|155567.4|155660.9|155570.9|155683.1|155593.1|155655.8|155565.8|38
1650631070000|2022-04-22 12:37:50|155655.5|155565.5|155585.2|155495.2|155657.4|155567.4|155552.7|155462.7|36
1650631080000|2022-04-22 12:38:00|155590.9|155500.9|155598.9|155508.9|155606|155516|155574.4|155484.4|34
1650631090000|2022-04-22 12:38:10|155600.2|155510.2|155576.3|155486.3|155601.9|155511.9|155576.3|155486.3|34
1650631100000|2022-04-22 12:38:20|155576.8|155486.8|155545.3|155455.3|155580.1|155490.1|155535.8|155445.8|34
1650631110000|2022-04-22 12:38:30|155543.8|155453.8|155551.6|155461.6|155562.3|155472.3|155535|155445|23
1650631120000|2022-04-22 12:38:40|155553.1|155463.1|155549|155459|155553.7|155463.7|155546.5|155456.5|19
1650631130000|2022-04-22 12:38:50|155549.2|155459.2|155564.2|155474.2|155564.5|155474.5|155545.6|155455.6|24
1650631140000|2022-04-22 12:39:00|155563.2|155473.2|155569.3|155479.3|155576.3|155486.3|155556.9|155466.9|28
1650631150000|2022-04-22 12:39:10|155566.8|155476.8|155584.9|155494.9|155588.8|155498.8|155566.8|155476.8|21
1650631160000|2022-04-22 12:39:20|155585.3|155495.3|155583.7|155493.7|155585.3|155495.3|155581.3|155491.3|23
1650631170000|2022-04-22 12:39:30|155584.6|155494.6|155586|155496|155587.6|155497.6|155577.5|155487.5|25
1650631180000|2022-04-22 12:39:40|155585.3|155495.3|155600.4|155510.4|155601.5|155511.5|155583.4|155493.4|33
1650631190000|2022-04-22 12:39:50|155602.8|155512.8|155586.6|155496.6|155613|155523|155586|155496|30
1650631200000|2022-04-22 12:40:00|155585.1|155495.1|155589.8|155499.8|155590.9|155500.9|155584.8|155494.8|30
1650631210000|2022-04-22 12:40:10|155588.3|155498.3|155596.9|155506.9|155619.8|155529.8|155586.9|155496.9|33
1650631220000|2022-04-22 12:40:20|155595.6|155505.6|155586.9|155496.9|155601.6|155511.6|155580.9|155490.9|31
1650631230000|2022-04-22 12:40:30|155589.8|155499.8|155612|155522|155614.8|155524.8|155588.2|155498.2|31
1650631240000|2022-04-22 12:40:40|155610.6|155520.6|155488.3|155398.3|155610.6|155520.6|155481.1|155391.1|38
1650631250000|2022-04-22 12:40:50|155485.1|155395.1|155472.1|155382.1|155494.7|155404.7|155458|155368|34
1650631260000|2022-04-22 12:41:00|155473.5|155383.5|155467.7|155377.7|155473.5|155383.5|155464.3|155374.3|28
1650631270000|2022-04-22 12:41:10|155467.5|155377.5|155447.6|155357.6|155467.5|155377.5|155447.6|155357.6|23
1650631280000|2022-04-22 12:41:20|155446.3|155356.3|155445.7|155355.7|155454.5|155364.5|155443.3|155353.3|24
1650631290000|2022-04-22 12:41:30|155448.3|155358.3|155455.2|155365.2|155474.9|155384.9|155441|155351|33
1650631300000|2022-04-22 12:41:40|155455.4|155365.4|155397.2|155307.2|155455.4|155365.4|155393.7|155303.7|37
1650631310000|2022-04-22 12:41:50|155393|155303|155399.9|155309.9|155400.1|155310.1|155393|155303|34
1650631320000|2022-04-22 12:42:00|155400|155310|155433.9|155343.9|155436.9|155346.9|155398.8|155308.8|38
1650631330000|2022-04-22 12:42:10|155435.3|155345.3|155419.9|155329.9|155437.3|155347.3|155419.9|155329.9|30
1650631340000|2022-04-22 12:42:20|155420.4|155330.4|155425.1|155335.1|155428.5|155338.5|155418.9|155328.9|29
1650631350000|2022-04-22 12:42:30|155433.2|155343.2|155443.6|155353.6|155443.6|155353.6|155433.2|155343.2|29
1650631360000|2022-04-22 12:42:40|155506.9|155416.9|155502.2|155412.2|155514.2|155424.2|155470.9|155380.9|33
1650631370000|2022-04-22 12:42:50|155503.6|155413.6|155501.4|155411.4|155506.4|155416.4|155501.4|155411.4|21
1650631380000|2022-04-22 12:43:00|155501.6|155411.6|155497.2|155407.2|155502.2|155412.2|155497.2|155407.2|25
1650631390000|2022-04-22 12:43:10|155497.4|155407.4|155496.2|155406.2|155497.4|155407.4|155492.7|155402.7|17
1650631400000|2022-04-22 12:43:20|155497.2|155407.2|155505.5|155415.5|155511.4|155421.4|155496.6|155406.6|13
1650631410000|2022-04-22 12:43:30|155504|155414|155471.4|155381.4|155504|155414|155469.8|155379.8|32
1650631420000|2022-04-22 12:43:40|155475.5|155385.5|155462.2|155372.2|155476.6|155386.6|155448|155358|37
1650631430000|2022-04-22 12:43:50|155464.7|155374.7|155450.1|155360.1|155466|155376|155448.8|155358.8|33
1650631440000|2022-04-22 12:44:00|155448.6|155358.6|155434.5|155344.5|155450.2|155360.2|155429.5|155339.5|26
1650631450000|2022-04-22 12:44:10|155432.7|155342.7|155427.1|155337.1|155439.4|155349.4|155425.2|155335.2|28
1650631460000|2022-04-22 12:44:20|155428.9|155338.9|155432|155342|155433|155343|155425.8|155335.8|32
1650631470000|2022-04-22 12:44:30|155429.5|155339.5|155430.9|155340.9|155460|155370|155429.5|155339.5|34
1650631480000|2022-04-22 12:44:40|155429.7|155339.7|155463|155373|155467.1|155377.1|155427.4|155337.4|30
1650631490000|2022-04-22 12:44:50|155458.5|155368.5|155455.7|155365.7|155461.5|155371.5|155450.8|155360.8|27
1650631500000|2022-04-22 12:45:00|155456.7|155366.7|155434.5|155344.5|155456.7|155366.7|155426.5|155336.5|33
1650631510000|2022-04-22 12:45:10|155430.8|155340.8|155437.9|155347.9|155437.9|155347.9|155428.5|155338.5|28
1650631520000|2022-04-22 12:45:20|155435.9|155345.9|155440.3|155350.3|155451.4|155361.4|155434.4|155344.4|26
1650631530000|2022-04-22 12:45:30|155440.2|155350.2|155431.5|155341.5|155447.3|155357.3|155429.9|155339.9|24
1650631540000|2022-04-22 12:45:40|155430.2|155340.2|155423.3|155333.3|155434|155344|155423.3|155333.3|32
1650631550000|2022-04-22 12:45:50|155425.1|155335.1|155427.8|155337.8|155431.8|155341.8|155424.9|155334.9|23
1650631560000|2022-04-22 12:46:00|155426.5|155336.5|155451.5|155361.5|155457.5|155367.5|155426.5|155336.5|35
1650631570000|2022-04-22 12:46:10|155464.3|155374.3|155441|155351|155464.7|155374.7|155436.3|155346.3|35
1650631580000|2022-04-22 12:46:20|155440.1|155350.1|155450|155360|155450|155360|155424.9|155334.9|36
1650631590000|2022-04-22 12:46:30|155452.9|155362.9|155448.2|155358.2|155453.3|155363.3|155445.4|155355.4|34
1650631600000|2022-04-22 12:46:40|155448.6|155358.6|155439.8|155349.8|155450.5|155360.5|155437.2|155347.2|36
1650631610000|2022-04-22 12:46:50|155441.1|155351.1|155450.8|155360.8|155459.1|155369.1|155439.1|155349.1|35
1650631620000|2022-04-22 12:47:00|155452.9|155362.9|155462.6|155372.6|155464.2|155374.2|155452.9|155362.9|30
1650631630000|2022-04-22 12:47:10|155464.3|155374.3|155440.6|155350.6|155464.3|155374.3|155424.8|155334.8|39
1650631640000|2022-04-22 12:47:20|155441.6|155351.6|155447.5|155357.5|155448.8|155358.8|155430.9|155340.9|34
1650631650000|2022-04-22 12:47:30|155447.3|155357.3|155444.3|155354.3|155464.8|155374.8|155439.3|155349.3|33
1650631660000|2022-04-22 12:47:40|155444.5|155354.5|155446.3|155356.3|155447.2|155357.2|155441.9|155351.9|31
1650631670000|2022-04-22 12:47:50|155452.9|155362.9|155532.9|155442.9|155535.3|155445.3|155445.4|155355.4|32
1650631680000|2022-04-22 12:48:00|155527.1|155437.1|155525.4|155435.4|155533.8|155443.8|155520|155430|32
1650631690000|2022-04-22 12:48:10|155526.2|155436.2|155536.7|155446.7|155541.1|155451.1|155526.2|155436.2|32
1650631700000|2022-04-22 12:48:20|155538.2|155448.2|155532.5|155442.5|155538.2|155448.2|155527.5|155437.5|34
1650631710000|2022-04-22 12:48:30|155534.5|155444.5|155542.4|155452.4|155551.4|155461.4|155533.6|155443.6|35
1650631720000|2022-04-22 12:48:40|155542.2|155452.2|155526.7|155436.7|155546.9|155456.9|155526.7|155436.7|32
1650631730000|2022-04-22 12:48:50|155529.2|155439.2|155541.2|155451.2|155542.8|155452.8|155527.3|155437.3|36
1650631740000|2022-04-22 12:49:00|155537.7|155447.7|155532.6|155442.6|155538.1|155448.1|155529.2|155439.2|32
1650631750000|2022-04-22 12:49:10|155532.4|155442.4|155533|155443|155535.5|155445.5|155529.2|155439.2|28
1650631760000|2022-04-22 12:49:20|155532.1|155442.1|155536|155446|155536.8|155446.8|155530.1|155440.1|29
1650631770000|2022-04-22 12:49:30|155536.1|155446.1|155525.1|155435.1|155536.1|155446.1|155518.1|155428.1|36
1650631780000|2022-04-22 12:49:40|155517.1|155427.1|155521.5|155431.5|155530.7|155440.7|155517.1|155427.1|27
1650631790000|2022-04-22 12:49:50|155526.1|155436.1|155633.6|155543.6|155639.1|155549.1|155526.1|155436.1|36
1650631800000|2022-04-22 12:50:00|155633.8|155543.8|155656.5|155566.5|155656.5|155566.5|155631.7|155541.7|38
1650631810000|2022-04-22 12:50:10|155655.5|155565.5|155655.9|155565.9|155666.1|155576.1|155649.8|155559.8|37
1650631820000|2022-04-22 12:50:20|155657.7|155567.7|155703.6|155613.6|155706.2|155616.2|155656.6|155566.6|29
1650631830000|2022-04-22 12:50:30|155702.7|155612.7|155733|155643|155736.6|155646.6|155701.3|155611.3|35
1650631840000|2022-04-22 12:50:40|155733.2|155643.2|155731.9|155641.9|155733.2|155643.2|155727.1|155637.1|21
1650631850000|2022-04-22 12:50:50|155732.1|155642.1|155728.1|155638.1|155733.5|155643.5|155727.8|155637.8|20
1650631860000|2022-04-22 12:51:00|155728.2|155638.2|155733.6|155643.6|155737.6|155647.6|155728.2|155638.2|26
1650631870000|2022-04-22 12:51:10|155732.9|155642.9|155728.7|155638.7|155734.1|155644.1|155728.7|155638.7|22
1650631880000|2022-04-22 12:51:20|155728.3|155638.3|155740.8|155650.8|155768.6|155678.6|155728.3|155638.3|38
1650631890000|2022-04-22 12:51:30|155736.5|155646.5|155696.2|155606.2|155739.2|155649.2|155684.6|155594.6|38
1650631900000|2022-04-22 12:51:40|155697.9|155607.9|155686.9|155596.9|155699.2|155609.2|155684.4|155594.4|34
1650631910000|2022-04-22 12:51:50|155687.7|155597.7|155690.7|155600.7|155690.7|155600.7|155685.2|155595.2|27
1650631920000|2022-04-22 12:52:00|155690.8|155600.8|155688.4|155598.4|155691|155601|155686.4|155596.4|20
1650631930000|2022-04-22 12:52:10|155689.3|155599.3|155692.1|155602.1|155693.6|155603.6|155687.8|155597.8|24
1650631940000|2022-04-22 12:52:20|155692.3|155602.3|155705.5|155615.5|155712.2|155622.2|155692.2|155602.2|35
1650631950000|2022-04-22 12:52:30|155705.7|155615.7|155715.7|155625.7|155715.7|155625.7|155692.5|155602.5|39
1650631960000|2022-04-22 12:52:40|155707.2|155617.2|155688.6|155598.6|155708.6|155618.6|155687.8|155597.8|34
1650631970000|2022-04-22 12:52:50|155689.9|155599.9|155691.5|155601.5|155692|155602|155688.7|155598.7|28
1650631980000|2022-04-22 12:53:00|155692.5|155602.5|155692|155602|155692.8|155602.8|155690.4|155600.4|16
1650631990000|2022-04-22 12:53:10|155691.8|155601.8|155692.8|155602.8|155694.2|155604.2|155689.8|155599.8|25
1650632000000|2022-04-22 12:53:20|155691.6|155601.6|155691.4|155601.4|155693.2|155603.2|155689.4|155599.4|23
1650632010000|2022-04-22 12:53:30|155692.1|155602.1|155689|155599|155692.1|155602.1|155685.6|155595.6|27
1650632020000|2022-04-22 12:53:40|155689.3|155599.3|155685.8|155595.8|155690|155600|155685.6|155595.6|20
1650632030000|2022-04-22 12:53:50|155685.3|155595.3|155688.5|155598.5|155688.7|155598.7|155684.8|155594.8|19
1650632040000|2022-04-22 12:54:00|155688.6|155598.6|155692.7|155602.7|155698.5|155608.5|155687.6|155597.6|37
1650632050000|2022-04-22 12:54:10|155693.5|155603.5|155689.9|155599.9|155695.2|155605.2|155689.9|155599.9|27
1650632060000|2022-04-22 12:54:20|155690.5|155600.5|155712.1|155622.1|155712.1|155622.1|155688.5|155598.5|21
1650632070000|2022-04-22 12:54:30|155712.7|155622.7|155700.1|155610.1|155719.3|155629.3|155696.5|155606.5|31
1650632080000|2022-04-22 12:54:40|155700.9|155610.9|155675.2|155585.2|155700.9|155610.9|155675.2|155585.2|26
1650632090000|2022-04-22 12:54:50|155676.8|155586.8|155599|155509|155677.6|155587.6|155598.5|155508.5|35
1650632100000|2022-04-22 12:55:00|155599.6|155509.6|155603.3|155513.3|155607.4|155517.4|155596.8|155506.8|30
1650632110000|2022-04-22 12:55:10|155604.8|155514.8|155581.6|155491.6|155604.8|155514.8|155567.3|155477.3|35
1650632120000|2022-04-22 12:55:20|155577.5|155487.5|155595.5|155505.5|155619.6|155529.6|155577.5|155487.5|39
1650632130000|2022-04-22 12:55:30|155597.6|155507.6|155617.2|155527.2|155620.6|155530.6|155568.6|155478.6|37
1650632140000|2022-04-22 12:55:40|155617.9|155527.9|155605.9|155515.9|155624.5|155534.5|155595.9|155505.9|33
1650632150000|2022-04-22 12:55:50|155605.1|155515.1|155641.1|155551.1|155641.1|155551.1|155603.1|155513.1|37
1650632160000|2022-04-22 12:56:00|155640.2|155550.2|155635.4|155545.4|155640.9|155550.9|155628.3|155538.3|38
1650632170000|2022-04-22 12:56:10|155635.2|155545.2|155635.2|155545.2|155642|155552|155631|155541|33
1650632180000|2022-04-22 12:56:20|155633.8|155543.8|155633.2|155543.2|155636.1|155546.1|155631.2|155541.2|26
1650632190000|2022-04-22 12:56:30|155633.6|155543.6|155632.4|155542.4|155643.3|155553.3|155630.3|155540.3|28
1650632200000|2022-04-22 12:56:40|155630.2|155540.2|155628.1|155538.1|155633.7|155543.7|155621.5|155531.5|34
1650632210000|2022-04-22 12:56:50|155630.4|155540.4|155628.4|155538.4|155630.4|155540.4|155622.4|155532.4|17
1650632220000|2022-04-22 12:57:00|155626.5|155536.5|155611.5|155521.5|155628.8|155538.8|155611.5|155521.5|21
1650632230000|2022-04-22 12:57:10|155613.3|155523.3|155613.9|155523.9|155625.5|155535.5|155609.9|155519.9|33
1650632240000|2022-04-22 12:57:20|155613.4|155523.4|155634.2|155544.2|155634.2|155544.2|155606.3|155516.3|35
1650632250000|2022-04-22 12:57:30|155632.5|155542.5|155635.8|155545.8|155635.8|155545.8|155626.4|155536.4|33
1650632260000|2022-04-22 12:57:40|155624.6|155534.6|155637.6|155547.6|155646.1|155556.1|155624.6|155534.6|37
1650632270000|2022-04-22 12:57:50|155638.5|155548.5|155624.3|155534.3|155642|155552|155624.3|155534.3|36
1650632280000|2022-04-22 12:58:00|155625.4|155535.4|155632|155542|155636.4|155546.4|155625.4|155535.4|34
1650632290000|2022-04-22 12:58:10|155632.8|155542.8|155699.2|155609.2|155709.2|155619.2|155632.2|155542.2|36
1650632300000|2022-04-22 12:58:20|155701.4|155611.4|155744.6|155654.6|155747.2|155657.2|155696.1|155606.1|37
1650632310000|2022-04-22 12:58:30|155745.6|155655.6|155754|155664|155756.3|155666.3|155744.2|155654.2|36
1650632320000|2022-04-22 12:58:40|155753.7|155663.7|155732.1|155642.1|155753.7|155663.7|155732.1|155642.1|31
1650632330000|2022-04-22 12:58:50|155734.3|155644.3|155690.4|155600.4|155734.3|155644.3|155685.2|155595.2|37
1650632340000|2022-04-22 12:59:00|155691.9|155601.9|155695.1|155605.1|155696.7|155606.7|155690.8|155600.8|20
1650632350000|2022-04-22 12:59:10|155695.4|155605.4|155661.5|155571.5|155695.4|155605.4|155661.5|155571.5|32
1650632360000|2022-04-22 12:59:20|155661.9|155571.9|155640|155550|155664|155574|155637.7|155547.7|34
1650632370000|2022-04-22 12:59:30|155641.6|155551.6|155642|155552|155642|155552|155639.2|155549.2|26
1650632380000|2022-04-22 12:59:40|155641.4|155551.4|155642.5|155552.5|155644.9|155554.9|155639.8|155549.8|32
1650632390000|2022-04-22 12:59:50|155641|155551|155640.4|155550.4|155644.4|155554.4|155640.4|155550.4|27
1650632400000|2022-04-22 13:00:00|155644.1|155554.1|155679.9|155589.9|155681.3|155591.3|155643|155553|38
1650632410000|2022-04-22 13:00:10|155684.2|155594.2|155683.1|155593.1|155687.4|155597.4|155679.3|155589.3|40
1650632420000|2022-04-22 13:00:20|155682.9|155592.9|155679.9|155589.9|155684.5|155594.5|155678.3|155588.3|37
1650632430000|2022-04-22 13:00:30|155680.5|155590.5|155776.7|155686.7|155781.7|155691.7|155677.6|155587.6|37
1650632440000|2022-04-22 13:00:40|155779.8|155689.8|155777.3|155687.3|155781.9|155691.9|155773.8|155683.8|32
1650632450000|2022-04-22 13:00:50|155774|155684|155765.1|155675.1|155786.6|155696.6|155761.3|155671.3|33
1650632460000|2022-04-22 13:01:00|155759.2|155669.2|155747.4|155657.4|155759.2|155669.2|155735.8|155645.8|33
1650632470000|2022-04-22 13:01:10|155747.2|155657.2|155741.3|155651.3|155748.4|155658.4|155737.4|155647.4|37
1650632480000|2022-04-22 13:01:20|155740.5|155650.5|155755.7|155665.7|155758.9|155668.9|155739.3|155649.3|33
1650632490000|2022-04-22 13:01:30|155755.2|155665.2|155750.6|155660.6|155757.7|155667.7|155750.6|155660.6|33
1650632500000|2022-04-22 13:01:40|155750.5|155660.5|155725.5|155635.5|155751.6|155661.6|155724.2|155634.2|38
1650632510000|2022-04-22 13:01:50|155727|155637|155742|155652|155746.3|155656.3|155722|155632|35
1650632520000|2022-04-22 13:02:00|155745.1|155655.1|155773.9|155683.9|155778.5|155688.5|155741.2|155651.2|36
1650632530000|2022-04-22 13:02:10|155775.4|155685.4|155774.5|155684.5|155782.4|155692.4|155773.5|155683.5|26
1650632540000|2022-04-22 13:02:20|155776.1|155686.1|155807.2|155717.2|155812.3|155722.3|155774.8|155684.8|30
1650632550000|2022-04-22 13:02:30|155781.7|155691.7|155737.2|155647.2|155781.7|155691.7|155736.5|155646.5|35
1650632560000|2022-04-22 13:02:40|155737|155647|155736.5|155646.5|155741.8|155651.8|155734|155644|28
1650632570000|2022-04-22 13:02:50|155736.1|155646.1|155732.5|155642.5|155736.9|155646.9|155724|155634|35
1650632580000|2022-04-22 13:03:00|155733|155643|155751.1|155661.1|155753.7|155663.7|155730.1|155640.1|35
1650632590000|2022-04-22 13:03:10|155750.4|155660.4|155686.3|155596.3|155752.3|155662.3|155685.8|155595.8|31
1650632600000|2022-04-22 13:03:20|155685.8|155595.8|155676.7|155586.7|155687.4|155597.4|155676.7|155586.7|25
1650632610000|2022-04-22 13:03:30|155674.7|155584.7|155674.1|155584.1|155676.1|155586.1|155669.8|155579.8|30
1650632620000|2022-04-22 13:03:40|155673.3|155583.3|155677.2|155587.2|155682.5|155592.5|155672.7|155582.7|31
1650632630000|2022-04-22 13:03:50|155677.5|155587.5|155675.9|155585.9|155678.8|155588.8|155671.6|155581.6|27
1650632640000|2022-04-22 13:04:00|155675.2|155585.2|155671.9|155581.9|155679.5|155589.5|155669.9|155579.9|34
1650632650000|2022-04-22 13:04:10|155673.5|155583.5|155677.7|155587.7|155679|155589|155671.6|155581.6|35
1650632660000|2022-04-22 13:04:20|155677.5|155587.5|155684.4|155594.4|155684.5|155594.5|155674.1|155584.1|33
1650632670000|2022-04-22 13:04:30|155685.5|155595.5|155688.9|155598.9|155689.8|155599.8|155679.9|155589.9|39
1650632680000|2022-04-22 13:04:40|155686.3|155596.3|155680.6|155590.6|155690.5|155600.5|155677.4|155587.4|28
1650632690000|2022-04-22 13:04:50|155681.1|155591.1|155657|155567|155681.2|155591.2|155655.7|155565.7|29
1650632700000|2022-04-22 13:05:00|155658|155568|155653.4|155563.4|155658|155568|155652.8|155562.8|34
1650632710000|2022-04-22 13:05:10|155654|155564|155650.2|155560.2|155661.2|155571.2|155649.2|155559.2|40
1650632720000|2022-04-22 13:05:20|155650.4|155560.4|155656.3|155566.3|155658.2|155568.2|155648.5|155558.5|34
1650632730000|2022-04-22 13:05:30|155655.3|155565.3|155662.4|155572.4|155665.8|155575.8|155651.7|155561.7|35
1650632740000|2022-04-22 13:05:40|155664.2|155574.2|155658.7|155568.7|155664.3|155574.3|155657.9|155567.9|33
1650632750000|2022-04-22 13:05:50|155658.5|155568.5|155668.5|155578.5|155668.5|155578.5|155643.3|155553.3|38
1650632760000|2022-04-22 13:06:00|155663.4|155573.4|155664.4|155574.4|155666.1|155576.1|155658.2|155568.2|37
1650632770000|2022-04-22 13:06:10|155664.1|155574.1|155635.4|155545.4|155664.7|155574.7|155635.4|155545.4|29
1650632780000|2022-04-22 13:06:20|155634.7|155544.7|155637.5|155547.5|155640.7|155550.7|155607.9|155517.9|34
1650632790000|2022-04-22 13:06:30|155637.8|155547.8|155635.8|155545.8|155639.4|155549.4|155635.8|155545.8|32
1650632800000|2022-04-22 13:06:40|155636.7|155546.7|155636.6|155546.6|155639.1|155549.1|155634.4|155544.4|25
1650632810000|2022-04-22 13:06:50|155636.1|155546.1|155635.2|155545.2|155636.5|155546.5|155634.3|155544.3|18
1650632820000|2022-04-22 13:07:00|155634.7|155544.7|155634.6|155544.6|155636.9|155546.9|155634.6|155544.6|22
1650632830000|2022-04-22 13:07:10|155633.5|155543.5|155592|155502|155638|155548|155592|155502|22
1650632840000|2022-04-22 13:07:20|155593.9|155503.9|155595|155505|155597|155507|155585.7|155495.7|35
1650632850000|2022-04-22 13:07:30|155595.1|155505.1|155587.8|155497.8|155595.2|155505.2|155584.5|155494.5|30
1650632860000|2022-04-22 13:07:40|155586.7|155496.7|155590.4|155500.4|155590.4|155500.4|155585.7|155495.7|23
1650632870000|2022-04-22 13:07:50|155585.6|155495.6|155591.7|155501.7|155592.1|155502.1|155585.1|155495.1|22
1650632880000|2022-04-22 13:08:00|155592|155502|155589.5|155499.5|155593.4|155503.4|155588.9|155498.9|16
1650632890000|2022-04-22 13:08:10|155588.9|155498.9|155589.3|155499.3|155590.3|155500.3|155588.9|155498.9|16
1650632900000|2022-04-22 13:08:20|155591.2|155501.2|155536.6|155446.6|155591.2|155501.2|155536.6|155446.6|39
1650632910000|2022-04-22 13:08:30|155538.3|155448.3|155552.7|155462.7|155552.7|155462.7|155538.3|155448.3|38
1650632920000|2022-04-22 13:08:40|155553.1|155463.1|155560.3|155470.3|155567.2|155477.2|155551.1|155461.1|37
1650632930000|2022-04-22 13:08:50|155562.9|155472.9|155553.6|155463.6|155563.1|155473.1|155541.1|155451.1|37
1650632940000|2022-04-22 13:09:00|155555.2|155465.2|155555.7|155465.7|155559.2|155469.2|155546.7|155456.7|38
1650632950000|2022-04-22 13:09:10|155554.1|155464.1|155556.1|155466.1|155557|155467|155552.3|155462.3|35
1650632960000|2022-04-22 13:09:20|155556.8|155466.8|155566.7|155476.7|155566.7|155476.7|155553.9|155463.9|32
1650632970000|2022-04-22 13:09:30|155568.9|155478.9|155564.5|155474.5|155569.7|155479.7|155559.8|155469.8|37
1650632980000|2022-04-22 13:09:40|155563.8|155473.8|155558.9|155468.9|155565.9|155475.9|155557.4|155467.4|32
1650632990000|2022-04-22 13:09:50|155564.4|155474.4|155618.6|155528.6|155619.1|155529.1|155564.4|155474.4|38
1650633000000|2022-04-22 13:10:00|155617|155527|155600.2|155510.2|155617|155527|155598.1|155508.1|34
1650633010000|2022-04-22 13:10:10|155598.8|155508.8|155592.7|155502.7|155600.3|155510.3|155592.1|155502.1|28
1650633020000|2022-04-22 13:10:20|155592.3|155502.3|155588.8|155498.8|155594.5|155504.5|155585.7|155495.7|32
1650633030000|2022-04-22 13:10:30|155587.5|155497.5|155591.6|155501.6|155593.2|155503.2|155586.9|155496.9|23
1650633040000|2022-04-22 13:10:40|155591.3|155501.3|155622.1|155532.1|155622.1|155532.1|155590.8|155500.8|30
1650633050000|2022-04-22 13:10:50|155619.2|155529.2|155621.5|155531.5|155623.1|155533.1|155618.4|155528.4|33
1650633060000|2022-04-22 13:11:00|155623.7|155533.7|155642.3|155552.3|155650.3|155560.3|155620|155530|27
1650633070000|2022-04-22 13:11:10|155644.8|155554.8|155633.8|155543.8|155644.9|155554.9|155630.1|155540.1|30
1650633080000|2022-04-22 13:11:20|155634.8|155544.8|155626.9|155536.9|155634.8|155544.8|155626.3|155536.3|19
1650633090000|2022-04-22 13:11:30|155628.1|155538.1|155632.6|155542.6|155634.1|155544.1|155627|155537|23
1650633100000|2022-04-22 13:11:40|155632.7|155542.7|155627.8|155537.8|155633.6|155543.6|155623.3|155533.3|22
1650633110000|2022-04-22 13:11:50|155628|155538|155614.1|155524.1|155628.9|155538.9|155613.6|155523.6|30
1650633120000|2022-04-22 13:12:00|155613.3|155523.3|155619.5|155529.5|155619.5|155529.5|155612.9|155522.9|32
1650633130000|2022-04-22 13:12:10|155618.6|155528.6|155610.9|155520.9|155620.6|155530.6|155606.7|155516.7|32
1650633140000|2022-04-22 13:12:20|155612.1|155522.1|155610.2|155520.2|155615.7|155525.7|155608.5|155518.5|28
1650633150000|2022-04-22 13:12:30|155612|155522|155586.4|155496.4|155616.7|155526.7|155586|155496|32
1650633160000|2022-04-22 13:12:40|155586.1|155496.1|155580.8|155490.8|155587|155497|155580.6|155490.6|33
1650633170000|2022-04-22 13:12:50|155581.3|155491.3|155569.7|155479.7|155582.5|155492.5|155568.8|155478.8|35
1650633180000|2022-04-22 13:13:00|155571.2|155481.2|155560.1|155470.1|155572.6|155482.6|155557.1|155467.1|33
1650633190000|2022-04-22 13:13:10|155560.6|155470.6|155556.3|155466.3|155562.6|155472.6|155556.3|155466.3|29
1650633200000|2022-04-22 13:13:20|155556.5|155466.5|155561.4|155471.4|155561.4|155471.4|155554.8|155464.8|26
1650633210000|2022-04-22 13:13:30|155560.5|155470.5|155566.5|155476.5|155566.5|155476.5|155560.1|155470.1|34
1650633220000|2022-04-22 13:13:40|155566.8|155476.8|155558.3|155468.3|155566.9|155476.9|155555.8|155465.8|31
1650633230000|2022-04-22 13:13:50|155558|155468|155561.8|155471.8|155563|155473|155557.1|155467.1|29
1650633240000|2022-04-22 13:14:00|155562.2|155472.2|155578.9|155488.9|155578.9|155488.9|155562.2|155472.2|32
1650633250000|2022-04-22 13:14:10|155578|155488|155577.3|155487.3|155580.4|155490.4|155576.8|155486.8|27
1650633260000|2022-04-22 13:14:20|155576.9|155486.9|155581.2|155491.2|155583.4|155493.4|155576.9|155486.9|29
1650633270000|2022-04-22 13:14:30|155580.1|155490.1|155588.1|155498.1|155591.9|155501.9|155580.1|155490.1|27
1650633280000|2022-04-22 13:14:40|155590.2|155500.2|155595.8|155505.8|155598.4|155508.4|155587.4|155497.4|34
1650633290000|2022-04-22 13:14:50|155596.8|155506.8|155592.3|155502.3|155596.8|155506.8|155588.9|155498.9|27
1650633300000|2022-04-22 13:15:00|155592.1|155502.1|155593|155503|155593.9|155503.9|155590.7|155500.7|23
1650633310000|2022-04-22 13:15:10|155593.7|155503.7|155589.7|155499.7|155596.7|155506.7|155588.4|155498.4|31
1650633320000|2022-04-22 13:15:20|155588.1|155498.1|155598.5|155508.5|155599.2|155509.2|155588.1|155498.1|30
1650633330000|2022-04-22 13:15:30|155599.1|155509.1|155660.4|155570.4|155666.3|155576.3|155599.1|155509.1|36
1650633340000|2022-04-22 13:15:40|155664.1|155574.1|155657.2|155567.2|155664.1|155574.1|155651.2|155561.2|33
1650633350000|2022-04-22 13:15:50|155661.6|155571.6|155657.4|155567.4|155661.8|155571.8|155650.1|155560.1|38
1650633360000|2022-04-22 13:16:00|155656.6|155566.6|155654.5|155564.5|155669.4|155579.4|155649|155559|37
1650633370000|2022-04-22 13:16:10|155657.7|155567.7|155631.9|155541.9|155657.7|155567.7|155613.4|155523.4|35
1650633380000|2022-04-22 13:16:20|155630.8|155540.8|155639.3|155549.3|155646.1|155556.1|155630.8|155540.8|36
1650633390000|2022-04-22 13:16:30|155639|155549|155635.2|155545.2|155639.9|155549.9|155630.7|155540.7|30
1650633400000|2022-04-22 13:16:40|155634.4|155544.4|155650|155560|155650.4|155560.4|155633.4|155543.4|30
1650633410000|2022-04-22 13:16:50|155649.2|155559.2|155651.6|155561.6|155652.4|155562.4|155637|155547|34
1650633420000|2022-04-22 13:17:00|155650.9|155560.9|155652.7|155562.7|155659.1|155569.1|155649|155559|33
1650633430000|2022-04-22 13:17:10|155652.3|155562.3|155656.6|155566.6|155658.2|155568.2|155652.3|155562.3|33
1650633440000|2022-04-22 13:17:20|155656.2|155566.2|155663.1|155573.1|155671.7|155581.7|155656.2|155566.2|32
1650633450000|2022-04-22 13:17:30|155653.2|155563.2|155629.7|155539.7|155655.6|155565.6|155626.1|155536.1|35
1650633460000|2022-04-22 13:17:40|155631.2|155541.2|155633.1|155543.1|155636.4|155546.4|155628.1|155538.1|28
1650633470000|2022-04-22 13:17:50|155634.8|155544.8|155612.5|155522.5|155635|155545|155600.3|155510.3|31
1650633480000|2022-04-22 13:18:00|155611.9|155521.9|155607.7|155517.7|155614.2|155524.2|155607.6|155517.6|35
1650633490000|2022-04-22 13:18:10|155605.5|155515.5|155621.7|155531.7|155621.7|155531.7|155605.5|155515.5|38
1650633500000|2022-04-22 13:18:20|155621.5|155531.5|155614.1|155524.1|155621.5|155531.5|155600.9|155510.9|38
1650633510000|2022-04-22 13:18:30|155614.8|155524.8|155619.8|155529.8|155619.8|155529.8|155612.4|155522.4|33
1650633520000|2022-04-22 13:18:40|155619.4|155529.4|155578.2|155488.2|155619.8|155529.8|155573.9|155483.9|35
1650633530000|2022-04-22 13:18:50|155578.8|155488.8|155608.6|155518.6|155612.6|155522.6|155578.6|155488.6|33
1650633540000|2022-04-22 13:19:00|155609|155519|155594.8|155504.8|155609.2|155519.2|155589.7|155499.7|25
1650633550000|2022-04-22 13:19:10|155595.2|155505.2|155596.2|155506.2|155597.8|155507.8|155591.8|155501.8|29
1650633560000|2022-04-22 13:19:20|155596.8|155506.8|155595.7|155505.7|155598.3|155508.3|155595.7|155505.7|25
1650633570000|2022-04-22 13:19:30|155595.6|155505.6|155598.4|155508.4|155598.5|155508.5|155595.6|155505.6|16
1650633580000|2022-04-22 13:19:40|155598.3|155508.3|155585|155495|155598.8|155508.8|155578.8|155488.8|24
1650633590000|2022-04-22 13:19:50|155583.9|155493.9|155591.9|155501.9|155594.8|155504.8|155577.9|155487.9|37
1650633600000|2022-04-22 13:20:00|155595.3|155505.3|155595|155505|155596.1|155506.1|155590.4|155500.4|23
1650633610000|2022-04-22 13:20:10|155595.3|155505.3|155594.9|155504.9|155599.4|155509.4|155594.9|155504.9|25
1650633620000|2022-04-22 13:20:20|155591.7|155501.7|155596|155506|155597.3|155507.3|155591.7|155501.7|23
1650633630000|2022-04-22 13:20:30|155596.2|155506.2|155602.3|155512.3|155602.9|155512.9|155594.5|155504.5|30
1650633640000|2022-04-22 13:20:40|155601.8|155511.8|155604.4|155514.4|155605.2|155515.2|155599.3|155509.3|21
1650633650000|2022-04-22 13:20:50|155604.5|155514.5|155604.2|155514.2|155605.1|155515.1|155603.7|155513.7|17
1650633660000|2022-04-22 13:21:00|155604.4|155514.4|155601.1|155511.1|155606|155516|155601.1|155511.1|19
1650633670000|2022-04-22 13:21:10|155601.8|155511.8|155601.8|155511.8|155602|155512|155598.8|155508.8|20
1650633680000|2022-04-22 13:21:20|155602|155512|155613.4|155523.4|155613.4|155523.4|155601.9|155511.9|28
1650633690000|2022-04-22 13:21:30|155612.8|155522.8|155612|155522|155615.2|155525.2|155611.8|155521.8|30
1650633700000|2022-04-22 13:21:40|155610.7|155520.7|155604.5|155514.5|155611.6|155521.6|155604.5|155514.5|23
1650633710000|2022-04-22 13:21:50|155605|155515|155611.1|155521.1|155611.9|155521.9|155605|155515|30
1650633720000|2022-04-22 13:22:00|155611|155521|155606.6|155516.6|155611.8|155521.8|155604.8|155514.8|32
1650633730000|2022-04-22 13:22:10|155606.9|155516.9|155604.1|155514.1|155608.2|155518.2|155604.1|155514.1|26
1650633740000|2022-04-22 13:22:20|155603.8|155513.8|155601.1|155511.1|155604.8|155514.8|155599.4|155509.4|19
1650633750000|2022-04-22 13:22:30|155601.6|155511.6|155598.7|155508.7|155604|155514|155596|155506|28
1650633760000|2022-04-22 13:22:40|155597.3|155507.3|155601.8|155511.8|155601.9|155511.9|155593.7|155503.7|27
1650633770000|2022-04-22 13:22:50|155601.4|155511.4|155597.8|155507.8|155601.4|155511.4|155597.2|155507.2|22
1650633780000|2022-04-22 13:23:00|155598.2|155508.2|155592.3|155502.3|155604.9|155514.9|155592|155502|30
1650633790000|2022-04-22 13:23:10|155592.1|155502.1|155579.7|155489.7|155592.5|155502.5|155577.5|155487.5|34
1650633800000|2022-04-22 13:23:20|155581.1|155491.1|155588.2|155498.2|155596.9|155506.9|155580.8|155490.8|29
1650633810000|2022-04-22 13:23:30|155592.1|155502.1|155607|155517|155608.4|155518.4|155587.2|155497.2|32
1650633820000|2022-04-22 13:23:40|155604.2|155514.2|155592.1|155502.1|155608.2|155518.2|155583.6|155474|33
1650633830000|2022-04-22 13:23:50|155589.1|155499.1|155596.2|155506.2|155597.1|155507.1|155589.1|155499.1|20
1650633840000|2022-04-22 13:24:00|155595.9|155505.9|155597.7|155507.7|155597.7|155507.7|155586.2|155496.2|29
1650633850000|2022-04-22 13:24:10|155595.7|155505.7|155602.6|155512.6|155619.1|155519.8|155595.7|155489.1|27
1650633860000|2022-04-22 13:24:20|155602.4|155512.4|155603.3|155513.3|155611.8|155521.8|155596.2|155506.2|24
1650633870000|2022-04-22 13:24:30|155607.7|155517.7|155624.6|155534.6|155624.6|155534.6|155607.3|155517.3|23
1650633880000|2022-04-22 13:24:40|155624.2|155534.2|155619.1|155529.1|155624.2|155534.2|155618.1|155528.1|14
1650633890000|2022-04-22 13:24:50|155618|155528|155706.7|155616.7|155710.6|155620.6|155618|155528|36
1650633900000|2022-04-22 13:25:00|155712.1|155622.1|155717.6|155627.6|155728.8|155638.8|155703.9|155613.9|35
1650633910000|2022-04-22 13:25:10|155720.6|155630.6|155808.9|155718.9|155813.5|155723.5|155720.6|155630.6|37
1650633920000|2022-04-22 13:25:20|155810.8|155720.8|155801.5|155711.5|155813|155723|155798.5|155708.5|35
1650633930000|2022-04-22 13:25:30|155802.4|155712.4|155803.7|155713.7|155805.2|155715.2|155800.3|155710.3|31
1650633940000|2022-04-22 13:25:40|155805.6|155715.6|155809.8|155719.8|155812.6|155722.6|155802.6|155712.6|26
1650633950000|2022-04-22 13:25:50|155808.9|155718.9|155853.5|155763.5|155860.6|155770.6|155807.8|155717.8|30
1650633960000|2022-04-22 13:26:00|155859.8|155769.8|155828.5|155738.5|155866.3|155776.3|155827.1|155737.1|23
1650633970000|2022-04-22 13:26:10|155831.1|155741.1|155832.7|155742.7|155835.2|155745.2|155828.2|155738.2|23
1650633980000|2022-04-22 13:26:20|155833|155743|155826.6|155736.6|155841.5|155751.5|155822.4|155732.4|25
1650633990000|2022-04-22 13:26:30|155832.6|155742.6|155824.2|155734.2|155836.4|155746.4|155824.2|155734.2|22
1650634000000|2022-04-22 13:26:40|155823.5|155733.5|155821|155731|155831.1|155741.1|155813.9|155723.9|25
1650634010000|2022-04-22 13:26:50|155820.3|155730.3|155819.4|155729.4|155821.3|155731.3|155811.3|155721.3|28
1650634020000|2022-04-22 13:27:00|155819.7|155729.7|155822.3|155732.3|155823.1|155733.1|155818.4|155728.4|31
1650634030000|2022-04-22 13:27:10|155818|155728|155806.3|155716.3|155818.1|155728.1|155802.3|155712.3|31
1650634040000|2022-04-22 13:27:20|155812.7|155722.7|155812.8|155722.8|155815|155725|155806.4|155716.4|17
1650634050000|2022-04-22 13:27:30|155803.6|155713.6|155809.4|155719.4|155816.3|155726.3|155803.6|155713.6|23
1650634060000|2022-04-22 13:27:40|155808|155718|155803.6|155713.6|155812|155722|155787.9|155697.9|25
1650634070000|2022-04-22 13:27:50|155800.8|155710.8|155791.1|155701.1|155800.8|155710.8|155785.6|155695.6|28
1650634080000|2022-04-22 13:28:00|155799|155709|155798.5|155708.5|155801.3|155711.3|155796.6|155706.6|24
1650634090000|2022-04-22 13:28:10|155799.3|155709.3|155797.1|155707.1|155801|155711|155794.1|155704.1|23
1650634100000|2022-04-22 13:28:20|155797.8|155707.8|155798.3|155708.3|155799.8|155709.8|155796.1|155706.1|22
1650634110000|2022-04-22 13:28:30|155799.2|155709.2|155795.9|155705.9|155808.9|155718.9|155795.9|155705.9|30
1650634120000|2022-04-22 13:28:40|155800.4|155710.4|155811.6|155721.6|155816.4|155726.4|155797.1|155707.1|20
1650634130000|2022-04-22 13:28:50|155811.5|155721.5|155809.9|155719.9|155817.5|155727.5|155804.8|155714.8|17
1650634140000|2022-04-22 13:29:00|155808.7|155718.7|155869.7|155779.7|155869.7|155779.7|155805.8|155715.8|28
1650634150000|2022-04-22 13:29:10|155874.4|155784.4|155862.9|155772.9|155874.4|155784.4|155857.9|155767.9|32
1650634160000|2022-04-22 13:29:20|155863.2|155773.2|155865|155775|155867.4|155777.4|155862.5|155772.5|19
1650634170000|2022-04-22 13:29:30|155864.6|155774.6|155860|155770|155868.1|155778.1|155848.7|155758.7|28
1650634180000|2022-04-22 13:29:40|155861.1|155771.1|155867.7|155777.7|155878.5|155788.5|155856.8|155766.8|32
1650634190000|2022-04-22 13:29:50|155862.9|155772.9|155862.7|155772.7|155875.9|155785.9|155860|155770|26
1650634200000|2022-04-22 13:30:00|155867.7|155777.7|155916.5|155826.5|155921.3|155831.3|155867.6|155777.6|23
1650634210000|2022-04-22 13:30:10|155918.6|155828.6|155930.6|155840.6|155933.4|155843.4|155918.6|155828.6|28
1650634220000|2022-04-22 13:30:20|155930.3|155840.3|155926.1|155836.1|155931.9|155841.9|155920.2|155830.2|28
1650634230000|2022-04-22 13:30:30|155930.7|155840.7|155954.4|155864.4|155972|155882|155925.7|155835.7|26
1650634240000|2022-04-22 13:30:40|155958|155868|155957.5|155867.5|155966|155876|155956.8|155866.8|22
1650634250000|2022-04-22 13:30:50|155959.9|155869.9|155937.2|155847.2|155960.4|155870.4|155931.2|155841.2|26
1650634260000|2022-04-22 13:31:00|155937.8|155847.8|155943.6|155853.6|155946.3|155856.3|155933.6|155843.6|25
1650634270000|2022-04-22 13:31:10|155985.4|155895.4|155985.9|155895.9|155988.9|155898.9|155981.7|155891.7|28
1650634280000|2022-04-22 13:31:20|155991.3|155901.3|156027.2|155937.2|156030.5|155940.5|155984.7|155894.7|27
1650634290000|2022-04-22 13:31:30|156027|155937|156025.2|155935.2|156029.4|155939.4|156014.6|155924.6|26
1650634300000|2022-04-22 13:31:40|156030.7|155940.7|156145.2|156055.2|156145.2|156055.2|156028.2|155938.2|23
1650634310000|2022-04-22 13:31:50|156144.5|156054.5|156160.5|156070.5|156162.1|156072.1|156135.5|156045.5|28
1650634320000|2022-04-22 13:32:00|156158.8|156068.8|156128.6|156038.6|156160.2|156070.2|156108|156018|22
1650634330000|2022-04-22 13:32:10|156124.9|156034.9|156121.8|156031.8|156148.1|156045.4|156121.8|156018.1|26
1650634340000|2022-04-22 13:32:20|156124.1|156034.1|156215.6|156125.6|156215.6|156125.6|156124.1|156034.1|27
1650634350000|2022-04-22 13:32:30|156224.7|156094.7|156244.3|156154.3|156252.7|156162.7|156224.7|156094.7|27
1650634360000|2022-04-22 13:32:40|156244.8|156154.8|156227|156137|156245.6|156155.6|156227|156137|28
1650634370000|2022-04-22 13:32:50|156224.9|156134.9|156233.7|156143.7|156233.7|156143.7|156223.7|156133.7|21
1650634380000|2022-04-22 13:33:00|156232.6|156142.6|156215.9|156125.9|156232.6|156142.6|156215.9|156125.9|24
1650634390000|2022-04-22 13:33:10|156216.4|156126.4|156174|156044|156216.7|156126.7|156171.4|156041.4|21
1650634400000|2022-04-22 13:33:20|156179.2|156049.2|156154.9|156064.9|156179.2|156068.8|156149.1|156041.9|23
1650634410000|2022-04-22 13:33:30|156154.7|156064.7|156158.8|156068.8|156160|156070|156154.7|156064.7|22
1650634420000|2022-04-22 13:33:40|156154.8|156064.8|156152.7|156062.7|156157.4|156067.4|156151.6|156061.6|17
1650634430000|2022-04-22 13:33:50|156151.3|156061.3|156162.7|156072.7|156162.7|156072.7|156151.3|156061.3|17
1650634440000|2022-04-22 13:34:00|156161.7|156071.7|156153.9|156063.9|156162.7|156072.7|156153.3|156063.3|26
1650634450000|2022-04-22 13:34:10|156154.8|156064.8|156157.4|156067.4|156158.4|156068.4|156154.6|156064.6|22
1650634460000|2022-04-22 13:34:20|156152.2|156062.2|156154.3|156064.3|156155.3|156065.3|156152.2|156062.2|17
1650634470000|2022-04-22 13:34:30|156154.1|156064.1|156153.7|156063.7|156156.7|156066.7|156153.7|156063.7|18
1650634480000|2022-04-22 13:34:40|156155.5|156065.5|156175.7|156085.7|156177|156087|156150.6|156060.6|26
1650634490000|2022-04-22 13:34:50|156176|156086|156217.1|156127.1|156219.2|156129.2|156174.5|156084.5|26
1650634500000|2022-04-22 13:35:00|156216.4|156126.4|156287.3|156197.3|156288.9|156198.9|156216.4|156126.4|28
1650634510000|2022-04-22 13:35:10|156286.7|156196.7|156285.9|156195.9|156288.9|156198.9|156284.3|156194.3|21
1650634520000|2022-04-22 13:35:20|156286.4|156196.4|156278.5|156188.5|156286.4|156196.4|156274.2|156184.2|27
1650634530000|2022-04-22 13:35:30|156280.4|156190.4|156296|156206|156298.1|156208.1|156278|156188|26
1650634540000|2022-04-22 13:35:40|156299.7|156209.7|156294.9|156204.9|156304.5|156214.5|156294.7|156204.7|28
1650634550000|2022-04-22 13:35:50|156293.5|156203.5|156293|156203|156295.2|156205.2|156287.8|156197.8|28
1650634560000|2022-04-22 13:36:00|156291.4|156201.4|156300.8|156210.8|156335.5|156245.5|156291.4|156201.4|13
1650634620000|2022-04-22 13:37:00|156206.5|156116.5|156216.4|156126.4|156216.4|156126.4|156197.7|156107.7|12
1650634630000|2022-04-22 13:37:10|156215.5|156125.5|156182.2|156092.2|156222.2|156132.2|156177.6|156087.6|24
1650634640000|2022-04-22 13:37:20|156188.8|156098.8|156227.2|156137.2|156239.1|156149.1|156182.9|156092.9|24
1650634650000|2022-04-22 13:37:30|156227.3|156137.3|156257.8|156167.8|156259|156169|156227.3|156137.3|24
1650634660000|2022-04-22 13:37:40|156259.5|156169.5|156254.6|156164.6|156260.5|156170.5|156254.6|156164.6|25
1650634670000|2022-04-22 13:37:50|156254|156164|156274.3|156184.3|156279|156189|156249.4|156159.4|26
1650634680000|2022-04-22 13:38:00|156274.8|156184.8|156273.1|156183.1|156277.9|156187.9|156271.6|156181.6|21
1650634690000|2022-04-22 13:38:10|156272.8|156182.8|156274.7|156184.7|156279.1|156189.1|156268.5|156178.5|26
1650634700000|2022-04-22 13:38:20|156274.3|156184.3|156257.9|156167.9|156280.5|156190.5|156253.3|156163.3|25
1650634710000|2022-04-22 13:38:30|156264.4|156174.4|156320.5|156230.5|156325.2|156235.2|156264.4|156174.4|26
1650634720000|2022-04-22 13:38:40|156327|156237|156314.6|156224.6|156330.1|156240.1|156313.9|156223.9|27
1650634730000|2022-04-22 13:38:50|156313|156223|156315.1|156225.1|156320.9|156230.9|156311.1|156221.1|23
1650634740000|2022-04-22 13:39:00|156314.4|156224.4|156297.9|156207.9|156314.5|156224.5|156291.4|156201.4|24
1650634750000|2022-04-22 13:39:10|156299.4|156209.4|156304.8|156214.8|156307.3|156217.3|156297.5|156207.5|29
1650634760000|2022-04-22 13:39:20|156303.1|156213.1|156456.9|156366.9|156456.9|156366.9|156303.1|156213.1|29
1650634770000|2022-04-22 13:39:30|156454.3|156364.3|156418.3|156328.3|156464.1|156374.1|156410.1|156320.1|27
1650634780000|2022-04-22 13:39:40|156419.1|156329.1|156422.2|156332.2|156434.5|156344.5|156416|156326|26
1650634790000|2022-04-22 13:39:50|156454.8|156364.8|156436.4|156346.4|156468.9|156378.9|156434.1|156344.1|22
1650634800000|2022-04-22 13:40:00|156437.9|156347.9|156458|156368|156492.9|156402.9|156430.2|156340.2|24
1650634810000|2022-04-22 13:40:10|156457.7|156367.7|156454.4|156364.4|156462|156372|156437.5|156347.5|28
1650634820000|2022-04-22 13:40:20|156455.3|156365.3|156488.5|156398.5|156490.2|156400.2|156452.5|156362.5|27
1650634830000|2022-04-22 13:40:30|156485.7|156395.7|156486|156396|156489.8|156399.8|156484.1|156394.1|24
1650634840000|2022-04-22 13:40:40|156484.1|156394.1|156483|156393|156488.1|156398.1|156482.5|156392.5|26
1650634850000|2022-04-22 13:40:50|156483.7|156393.7|156492.7|156402.7|156506.6|156416.6|156482.8|156392.8|25
1650634860000|2022-04-22 13:41:00|156496.7|156406.7|156527.3|156437.3|156527.3|156437.3|156485.7|156395.7|27
1650634870000|2022-04-22 13:41:10|156525.7|156435.7|156527.4|156437.4|156535.7|156445.7|156507.8|156417.8|27
1650634880000|2022-04-22 13:41:20|156526.8|156436.8|156518.2|156428.2|156536|156446|156513.2|156423.2|29
1650634890000|2022-04-22 13:41:30|156518.3|156428.3|156535.2|156445.2|156535.2|156445.2|156518.3|156428.3|28
1650634900000|2022-04-22 13:41:40|156534.5|156444.5|156529.3|156439.3|156536.6|156446.6|156499.7|156409.7|28
1650634910000|2022-04-22 13:41:50|156522.8|156432.8|156505.9|156415.9|156522.8|156432.8|156494.1|156404.1|28
1650634920000|2022-04-22 13:42:00|156506|156416|156499.4|156409.4|156513.2|156423.2|156497.8|156407.8|22
1650634930000|2022-04-22 13:42:10|156490.7|156400.7|156370.5|156280.5|156490.7|156400.7|156370.5|156280.5|27
1650634940000|2022-04-22 13:42:20|156374.2|156284.2|156385|156295|156390.1|156300.1|156367.9|156277.9|28
1650634950000|2022-04-22 13:42:30|156385.4|156295.4|156365.8|156275.8|156389.7|156299.7|156365.8|156275.8|28
1650634960000|2022-04-22 13:42:40|156363.8|156273.8|156377|156287|156382.3|156292.3|156363.8|156273.8|26
1650634970000|2022-04-22 13:42:50|156379.7|156289.7|156363.7|156273.7|156379.7|156289.7|156361.4|156271.4|14
1650635030000|2022-04-22 13:43:50|156459.9|156369.9|156457.1|156367.1|156459.9|156369.9|156446.4|156356.4|12
1650635040000|2022-04-22 13:44:00|156455.7|156365.7|156478.3|156388.3|156503.3|156394.4|156455.7|156357.4|29
1650635050000|2022-04-22 13:44:10|156474.3|156384.3|156461|156371|156496.9|156385.8|156452.4|156356.1|29
1650635060000|2022-04-22 13:44:20|156460.1|156370.1|156467.6|156377.6|156492.9|156392.2|156459.5|156357.3|27
1650635070000|2022-04-22 13:44:30|156501.2|156371.2|156461.7|156331.7|156501.2|156405.9|156427.8|156319|29
1650635080000|2022-04-22 13:44:40|156470.2|156340.2|156413.4|156283.4|156470.2|156357.3|156413.4|156283.4|28
1650635090000|2022-04-22 13:44:50|156410.7|156280.7|156398.7|156268.7|156437.9|156307.9|156398.7|156268.7|26
1650635100000|2022-04-22 13:45:00|156403|156273|156414.2|156284.2|156449.4|156286.4|156403|156237.8|27
1650635110000|2022-04-22 13:45:10|156416.7|156286.7|156400.8|156270.8|156433.8|156303.8|156354.7|156224.7|28
1650635120000|2022-04-22 13:45:20|156398|156268|156388.3|156258.3|156398|156268|156379.2|156249.2|28
1650635130000|2022-04-22 13:45:30|156392.4|156262.4|156421.8|156291.8|156421.8|156291.8|156387.8|156257.8|28
1650635140000|2022-04-22 13:45:40|156430.5|156300.5|156423.5|156333.5|156443.1|156346|156406.6|156292.3|29
1650635150000|2022-04-22 13:45:50|156420.4|156330.4|156422.9|156332.9|156446.7|156334.7|156414.9|156313|28
1650635160000|2022-04-22 13:46:00|156423.4|156333.4|156423.3|156333.3|156431.8|156341.5|156414.8|156301.8|29
1650635170000|2022-04-22 13:46:10|156424.9|156334.9|156424.8|156334.8|156428.9|156338.9|156418.6|156328.6|28
1650635180000|2022-04-22 13:46:20|156418.7|156328.7|156428.2|156338.2|156432.2|156342.2|156418.7|156328.7|29
1650635190000|2022-04-22 13:46:30|156428|156338|156425|156335|156433.5|156343.5|156424.2|156334.2|23
1650635200000|2022-04-22 13:46:40|156424.7|156334.7|156412.4|156322.4|156425.7|156335.7|156412.2|156322.2|26
1650635210000|2022-04-22 13:46:50|156413.7|156323.7|156413.1|156323.1|156414.3|156324.3|156411.6|156321.6|12
1650635270000|2022-04-22 13:47:50|156452.5|156362.5|156455|156365|156456.8|156366.8|156451.4|156361.4|11
1650635280000|2022-04-22 13:48:00|156451.8|156361.8|156456.3|156366.3|156488|156398|156444.2|156354.2|29
1650635290000|2022-04-22 13:48:10|156455.5|156365.5|156458.4|156368.4|156458.4|156368.4|156451.6|156361.6|26
1650635300000|2022-04-22 13:48:20|156456.1|156366.1|156455.2|156365.2|156458.7|156368.7|156454.4|156364.4|26
1650635310000|2022-04-22 13:48:30|156455.7|156365.7|156413.5|156323.5|156460.5|156370.5|156406.8|156316.8|25
1650635320000|2022-04-22 13:48:40|156411.5|156321.5|156411.6|156321.6|156428|156338|156407.4|156317.4|27
1650635330000|2022-04-22 13:48:50|156412.5|156322.5|156417.3|156327.3|156419.9|156329.9|156410.8|156320.8|25
1650635340000|2022-04-22 13:49:00|156417.8|156327.8|156417.1|156327.1|156418.4|156328.4|156409.1|156319.1|27
1650635350000|2022-04-22 13:49:10|156406.8|156316.8|156414.5|156324.5|156433.1|156343.1|156406.8|156316.8|25
1650635360000|2022-04-22 13:49:20|156417.1|156327.1|156418.2|156328.2|156423.5|156333.5|156417|156327|22
1650635370000|2022-04-22 13:49:30|156417.1|156327.1|156386|156296|156418.8|156328.8|156381.8|156291.8|26
1650635380000|2022-04-22 13:49:40|156389.3|156299.3|156393.5|156303.5|156394.5|156304.5|156376.5|156286.5|28
1650635390000|2022-04-22 13:49:50|156396.2|156306.2|156393.1|156303.1|156396.9|156306.9|156390.8|156300.8|26
1650635400000|2022-04-22 13:50:00|156385.8|156295.8|156380.6|156290.6|156385.8|156295.8|156380.6|156290.6|2
1650635460000|2022-04-22 13:51:00|156346.7|156256.7|156350.5|156260.5|156368.1|156278.1|156328.9|156238.9|24
1650635470000|2022-04-22 13:51:10|156356.3|156266.3|156297.4|156207.4|156356.3|156266.3|156297.4|156207.4|29
1650635480000|2022-04-22 13:51:20|156304.7|156214.7|156222.8|156132.8|156304.7|156214.7|156220.2|156130.2|28
1650635490000|2022-04-22 13:51:30|156222.7|156132.7|156239.8|156149.8|156256.9|156166.9|156222.7|156132.7|29
1650635500000|2022-04-22 13:51:40|156240.1|156150.1|156220.5|156130.5|156240.1|156150.1|156183.9|156093.9|28
1650635510000|2022-04-22 13:51:50|156219.8|156129.8|156210.4|156120.4|156220.9|156130.9|156180|156090|29
1650635520000|2022-04-22 13:52:00|156210.3|156120.3|156171.4|156081.4|156211.9|156121.9|156169.4|156079.4|11
1650635580000|2022-04-22 13:53:00|156088.7|155998.7|156082.7|155992.7|156089.1|155999.1|156081.5|155991.5|15
1650635590000|2022-04-22 13:53:10|156049.1|155959.1|155997.5|155907.5|156049.1|155959.1|155991.5|155883.9|28
1650635600000|2022-04-22 13:53:20|156019.3|155889.3|155991|155901|156019.3|155901|155967.2|155877.2|27
1650635610000|2022-04-22 13:53:30|155997.4|155907.4|156032.5|155942.5|156044.6|155954.6|155997.4|155907.4|28
1650635620000|2022-04-22 13:53:40|156032|155942|156032.8|155942.8|156033.5|155943.5|156026.2|155936.2|25
1650635630000|2022-04-22 13:53:50|156030.6|155940.6|156032|155942|156034.4|155944.4|156030|155940|21
1650635640000|2022-04-22 13:54:00|156032.6|155942.6|155950.5|155860.5|156032.6|155942.6|155947.6|155842.4|22
1650635700000|2022-04-22 13:55:00|155896.8|155806.8|155945.8|155855.8|155945.8|155855.8|155886.1|155796.1|9
1650635710000|2022-04-22 13:55:10|155944|155854|155918.2|155828.2|155945|155855|155911.5|155821.5|28
1650635720000|2022-04-22 13:55:20|155919.5|155829.5|155927.8|155837.8|155930.8|155840.8|155903.4|155813.4|28
1650635730000|2022-04-22 13:55:30|155926.7|155836.7|155935.6|155845.6|155936.9|155846.9|155912.3|155822.3|28
1650635740000|2022-04-22 13:55:40|155934.8|155844.8|155956|155866|155961.2|155871.2|155932.7|155842.7|27
1650635750000|2022-04-22 13:55:50|155956.6|155866.6|155956.8|155866.8|155958.6|155868.6|155950.7|155860.7|23
1650635760000|2022-04-22 13:56:00|155957.6|155867.6|155955.1|155865.1|155957.6|155867.6|155954|155864|22
1650635770000|2022-04-22 13:56:10|155954.9|155864.9|156014|155924|156030.4|155940.4|155952.9|155862.9|28
1650635780000|2022-04-22 13:56:20|156015.6|155925.6|156021.9|155931.9|156022.5|155932.5|156012.2|155922.2|28
1650635790000|2022-04-22 13:56:30|156020.2|155930.2|156018.6|155928.6|156020.2|155930.2|156015.8|155925.8|26
1650635800000|2022-04-22 13:56:40|156019.4|155929.4|156013.2|155923.2|156027.4|155937.4|156011.5|155921.5|29
1650635810000|2022-04-22 13:56:50|156010.9|155920.9|155975.8|155885.8|156012.3|155922.3|155969.3|155879.3|25
1650635820000|2022-04-22 13:57:00|155975.6|155885.6|155977.4|155887.4|155981.7|155891.7|155972.2|155882.2|28
1650635830000|2022-04-22 13:57:10|155977.6|155887.6|155986.2|155896.2|155988.8|155898.8|155977.6|155887.6|28
1650635840000|2022-04-22 13:57:20|155988.6|155898.6|156016.6|155926.6|156017.2|155927.2|155988.6|155898.6|28
1650635850000|2022-04-22 13:57:30|156016.8|155926.8|156010.5|155920.5|156018|155928|155993.4|155903.4|28
1650635860000|2022-04-22 13:57:40|156011.7|155921.7|156011.3|155921.3|156021.2|155931.2|156009.3|155919.3|27
1650635870000|2022-04-22 13:57:50|156008.8|155918.8|156015.9|155925.9|156036.3|155946.3|155986|155896|24
1650635880000|2022-04-22 13:58:00|156016|155926|156007.9|155917.9|156021.8|155931.8|156005.7|155915.7|28
1650635890000|2022-04-22 13:58:10|155997.4|155907.4|155991.8|155901.8|155997.4|155907.4|155969.1|155879.1|28
1650635900000|2022-04-22 13:58:20|155988|155898|155997.4|155907.4|156016.1|155926.1|155988|155898|26
1650635910000|2022-04-22 13:58:30|155997.1|155907.1|155988.5|155898.5|155999|155909|155982.9|155892.9|25
1650635920000|2022-04-22 13:58:40|155988.9|155898.9|156014.7|155924.7|156015.1|155925.1|155987.9|155897.9|28
1650635930000|2022-04-22 13:58:50|156013.1|155923.1|156019.9|155929.9|156019.9|155929.9|156009|155919|26
1650635940000|2022-04-22 13:59:00|156019.7|155929.7|156021.7|155931.7|156022.8|155932.8|156008.4|155918.4|27
1650635950000|2022-04-22 13:59:10|156027.4|155937.4|156021.3|155931.3|156029.7|155939.7|156018.2|155928.2|28
1650635960000|2022-04-22 13:59:20|156023|155933|156032.6|155942.6|156032.9|155942.9|156022.1|155932.1|28
1650635970000|2022-04-22 13:59:30|156057.5|155967.5|156124.7|156034.7|156124.7|156034.7|156057.5|155967.5|25
1650635980000|2022-04-22 13:59:40|156124.3|156034.3|156172.3|156082.3|156174.5|156084.5|156124.3|156034.3|28
1650635990000|2022-04-22 13:59:50|156171.5|156081.5|156169.9|156079.9|156174.3|156084.3|156169.3|156079.3|25
1650636000000|2022-04-22 14:00:00|156168|156078|156110|156020|156169|156079|156108|156018|27
1650636010000|2022-04-22 14:00:10|156110|156020|156101|156011|156113|156023|156097|156007|27
1650636020000|2022-04-22 14:00:20|156099|156009|156090|156000|156105|156015|156090|156000|29
1650636030000|2022-04-22 14:00:30|156095|156005|156100|156010|156101|156011|156076|155986|28
1650636040000|2022-04-22 14:00:40|156099|156009|156098|156008|156106|156016|156097|156007|29
1650636050000|2022-04-22 14:00:50|156098|156008|156099|156009|156109|156019|156093|156003|29
1650636060000|2022-04-22 14:01:00|156097|156007|156072|155982|156097|156007|156072|155982|25
1650636070000|2022-04-22 14:01:10|156073|155983|155982|155892|156076|155986|155958|155868|28
1650636080000|2022-04-22 14:01:20|155982|155892|155981|155891|155984|155894|155966|155876|26
1650636090000|2022-04-22 14:01:30|155983|155893|156023|155933|156026|155936|155980|155890|26
1650636100000|2022-04-22 14:01:40|156023|155933|156011|155921|156023|155933|156009|155919|27
1650636110000|2022-04-22 14:01:50|156011|155921|156051|155961|156051|155961|156011|155921|29
1650636120000|2022-04-22 14:02:00|156050|155960|156058|155968|156066|155976|156045|155955|29
1650636130000|2022-04-22 14:02:10|156057|155967|156049|155959|156062|155972|156044|155954|28
1650636140000|2022-04-22 14:02:20|156048|155958|156058|155968|156058|155968|156045|155955|27
1650636150000|2022-04-22 14:02:30|156057|155967|156029|155939|156057|155967|156021|155931|27
1650636160000|2022-04-22 14:02:40|156026|155936|156037|155947|156040|155950|156025|155935|29
1650636170000|2022-04-22 14:02:50|156038|155948|156027|155937|156038|155948|156022|155932|28
1650636180000|2022-04-22 14:03:00|156027|155937|156041|155951|156042|155952|156022|155932|29
1650636190000|2022-04-22 14:03:10|156023|155933|156026|155936|156030|155940|156013|155923|28
1650636200000|2022-04-22 14:03:20|156023|155933|156035|155945|156036|155946|156020|155930|27
1650636210000|2022-04-22 14:03:30|156035|155945|156016|155926|156051|155961|156016|155926|26
1650636220000|2022-04-22 14:03:40|156024|155934|156025|155935|156028|155938|156022|155932|27
1650636230000|2022-04-22 14:03:50|156025|155935|156032|155942|156032|155942|156022|155932|25
1650636240000|2022-04-22 14:04:00|156030|155940|155909|155819|156035|155945|155904|155814|29
1650636250000|2022-04-22 14:04:10|155909|155819|155907|155817|155912|155822|155907|155817|28
1650636260000|2022-04-22 14:04:20|155908|155818|155897|155807|155916|155826|155892|155802|29
1650636270000|2022-04-22 14:04:30|155903|155813|155912|155822|155926|155836|155903|155813|28
1650636280000|2022-04-22 14:04:40|155912|155822|155889|155799|155915|155825|155889|155799|27
1650636290000|2022-04-22 14:04:50|155888|155798|155896|155806|155898|155808|155885|155795|27
1650636300000|2022-04-22 14:05:00|155893|155803|155866|155776|155897|155807|155866|155776|27
1650636310000|2022-04-22 14:05:10|155865|155775|155866|155776|155867|155777|155858|155768|27
1650636320000|2022-04-22 14:05:20|155865|155775|155871|155781|155872|155782|155861|155771|25
1650636330000|2022-04-22 14:05:30|155873|155783|155798|155708|155884|155794|155789|155699|28
1650636340000|2022-04-22 14:05:40|155797|155707|155795|155705|155804|155714|155778|155688|26
1650636350000|2022-04-22 14:05:50|155782|155692|155772|155682|155785|155695|155770|155680|28
1650636360000|2022-04-22 14:06:00|155777|155687|155693|155603|155779|155689|155693|155603|29
1650636370000|2022-04-22 14:06:10|155692|155602|155630|155540|155692|155602|155627|155537|27
1650636380000|2022-04-22 14:06:20|155631|155541|155593|155503|155631|155541|155575|155485|28
1650636390000|2022-04-22 14:06:30|155594|155504|155583|155493|155603|155513|155582|155492|28
1650636400000|2022-04-22 14:06:40|155584|155494|155583|155493|155595|155505|155582|155492|29
1650636410000|2022-04-22 14:06:50|155583|155493|155613|155523|155617|155527|155582|155492|25
1650636420000|2022-04-22 14:07:00|155612|155522|155597|155507|155616|155526|155590|155500|27
1650636430000|2022-04-22 14:07:10|155599|155509|155602|155512|155605|155515|155584|155494|28
1650636440000|2022-04-22 14:07:20|155604|155514|155594|155504|155607|155517|155591|155501|28
1650636450000|2022-04-22 14:07:30|155595|155505|155588|155498|155622|155532|155578|155488|25
1650636460000|2022-04-22 14:07:40|155585|155495|155610|155520|155650|155560|155585|155495|28
1650636470000|2022-04-22 14:07:50|155607|155517|155601|155511|155609|155519|155599|155509|29
1650636480000|2022-04-22 14:08:00|155599|155509|155614|155524|155621|155531|155599|155509|28
1650636490000|2022-04-22 14:08:10|155615|155525|155602|155512|155632|155542|155600|155510|28
1650636500000|2022-04-22 14:08:20|155602|155512|155606|155516|155617|155527|155602|155512|27
1650636510000|2022-04-22 14:08:30|155605|155515|155606|155516|155619|155529|155605|155515|26
1650636520000|2022-04-22 14:08:40|155607|155517|155610|155520|155612|155522|155605|155515|28
1650636530000|2022-04-22 14:08:50|155611|155521|155610|155520|155611|155521|155597|155507|26
1650636540000|2022-04-22 14:09:00|155608|155518|155618|155528|155621|155531|155603|155513|27
1650636550000|2022-04-22 14:09:10|155616|155526|155617|155527|155622|155532|155609|155519|27
1650636560000|2022-04-22 14:09:20|155616|155526|155603|155513|155617|155527|155602|155512|27
1650636570000|2022-04-22 14:09:30|155606|155516|155605|155515|155611|155521|155603|155513|27
1650636580000|2022-04-22 14:09:40|155606|155516|155658|155568|155660|155570|155606|155516|27
1650636590000|2022-04-22 14:09:50|155645|155555|155710|155620|155742|155652|155644|155554|29
1650636600000|2022-04-22 14:10:00|155708|155618|155754|155664|155754|155664|155706|155616|28
1650636610000|2022-04-22 14:10:10|155762|155672|155734|155644|155783|155693|155734|155644|26
1650636620000|2022-04-22 14:10:20|155740|155650|155733|155643|155740|155650|155726|155636|26
1650636630000|2022-04-22 14:10:30|155733|155643|155775|155685|155775|155685|155730|155640|28
1650636640000|2022-04-22 14:10:40|155774|155684|155792|155702|155798|155708|155772|155682|25
1650636650000|2022-04-22 14:10:50|155794|155704|155765|155675|155795|155705|155764|155674|28
1650636660000|2022-04-22 14:11:00|155764|155674|155789|155699|155789|155699|155764|155674|29
1650636670000|2022-04-22 14:11:10|155791|155701|155794|155704|155800|155710|155788|155698|27
1650636680000|2022-04-22 14:11:20|155790|155700|155784|155694|155794|155704|155775|155685|27
1650636690000|2022-04-22 14:11:30|155784|155694|155801|155711|155803|155713|155783|155693|26
1650636700000|2022-04-22 14:11:40|155800|155710|155810|155720|155817|155727|155800|155710|28
1650636710000|2022-04-22 14:11:50|155824|155734|155848|155758|155858|155768|155820|155730|27
1650636720000|2022-04-22 14:12:00|155849|155759|155845|155755|155864|155774|155843|155753|27
1650636730000|2022-04-22 14:12:10|155845|155755|155845|155755|155847|155757|155840|155750|29
1650636740000|2022-04-22 14:12:20|155840|155750|155839|155749|155843|155753|155834|155744|25
1650636750000|2022-04-22 14:12:30|155840|155750|155819|155729|155840|155750|155816|155726|21
1650636760000|2022-04-22 14:12:40|155821|155731|155826|155736|155826|155736|155821|155731|21
1650636770000|2022-04-22 14:12:50|155827|155737|155821|155731|155827|155737|155820|155730|21
1650636780000|2022-04-22 14:13:00|155822|155732|155824|155734|155825|155735|155816|155726|25
1650636790000|2022-04-22 14:13:10|155825|155735|155822|155732|155826|155736|155818|155728|25
1650636800000|2022-04-22 14:13:20|155823|155733|155822|155732|155823|155733|155819|155729|23
1650636810000|2022-04-22 14:13:30|155822|155732|155821|155731|155827|155737|155818|155728|27
1650636820000|2022-04-22 14:13:40|155822|155732|155819|155729|155822|155732|155818|155728|15
1650636830000|2022-04-22 14:13:50|155818|155728|155900|155810|155904|155814|155818|155728|28
1650636840000|2022-04-22 14:14:00|155900|155810|155904|155814|155913|155823|155888|155798|27
1650636850000|2022-04-22 14:14:10|155906|155816|155894|155804|155911|155821|155892|155802|27
1650636860000|2022-04-22 14:14:20|155894|155804|155901|155811|155906|155816|155892|155802|26
1650636870000|2022-04-22 14:14:30|155901|155811|155909|155819|155911|155821|155896|155806|24
1650636880000|2022-04-22 14:14:40|155909|155819|155914|155824|155917|155827|155909|155819|26
1650636890000|2022-04-22 14:14:50|155914|155824|155912|155822|155916|155826|155898|155808|27
1650636900000|2022-04-22 14:15:00|155915.7|155825.7|155906.4|155816.4|155918.2|155828.2|155904.9|155814.9|28
1650636910000|2022-04-22 14:15:10|155906.7|155816.7|155880.5|155790.5|155940.7|155850.7|155880.5|155790.5|29
1650636920000|2022-04-22 14:15:20|155880.9|155790.9|155910.2|155820.2|155910.2|155820.2|155878|155788|29
1650636930000|2022-04-22 14:15:30|155911|155821|155955.9|155865.9|155959.2|155869.2|155910.8|155820.8|26
1650636940000|2022-04-22 14:15:40|155964|155874|155933.5|155843.5|155977.5|155887.5|155933|155843|27
1650636950000|2022-04-22 14:15:50|155932.2|155842.2|155932.5|155842.5|155937|155847|155931.1|155841.1|15
1650637020000|2022-04-22 14:17:00|155994.6|155904.6|155995.1|155905.1|155997.3|155907.3|155994.6|155904.6|5
1650637030000|2022-04-22 14:17:10|155994.5|155904.5|155998.9|155908.9|156008.2|155918.2|155991.6|155901.6|28
1650637040000|2022-04-22 14:17:20|156000.4|155910.4|156002.8|155912.8|156005.4|155915.4|155998.6|155908.6|28
1650637050000|2022-04-22 14:17:30|156002.1|155912.1|156010.2|155920.2|156014.3|155924.3|156002.1|155912.1|25
1650637060000|2022-04-22 14:17:40|156010.5|155920.5|156009.7|155919.7|156010.5|155920.5|156008|155918|20
1650637070000|2022-04-22 14:17:50|156010.5|155920.5|156011|155921|156013.7|155923.7|156007.5|155917.5|22
1650637080000|2022-04-22 14:18:00|156010.9|155920.9|155986.7|155896.7|156010.9|155920.9|155984|155894|28
1650637090000|2022-04-22 14:18:10|155985.1|155895.1|155997.6|155907.6|155997.6|155907.6|155983.6|155893.6|29
1650637100000|2022-04-22 14:18:20|155993.9|155903.9|155988.2|155898.2|155996|155906|155981.9|155891.9|28
1650637110000|2022-04-22 14:18:30|155991|155901|155992.5|155902.5|155992.9|155902.9|155989.3|155899.3|26
1650637120000|2022-04-22 14:18:40|155994.7|155904.7|155910.4|155820.4|155994.7|155904.7|155895.6|155805.6|26
1650637130000|2022-04-22 14:18:50|155910.8|155820.8|155908.2|155818.2|155914.8|155824.8|155906.6|155816.6|28
1650637140000|2022-04-22 14:19:00|155911.2|155821.2|155905.8|155815.8|155911.2|155821.2|155899.8|155809.8|27
1650637150000|2022-04-22 14:19:10|155904.4|155814.4|155899.9|155809.9|155905.3|155815.3|155899.9|155809.9|27
1650637160000|2022-04-22 14:19:20|155901.2|155811.2|155898.5|155808.5|155902.9|155812.9|155897.1|155807.1|29
1650637170000|2022-04-22 14:19:30|155897.9|155807.9|155825.5|155735.5|155912.8|155822.8|155824.7|155734.7|25
1650637180000|2022-04-22 14:19:40|155826.6|155736.6|155847.2|155757.2|155859.9|155769.9|155826.2|155736.2|27
1650637190000|2022-04-22 14:19:50|155848|155758|155849.2|155759.2|155852.9|155762.9|155844.3|155754.3|25
1650637200000|2022-04-22 14:20:00|155848.1|155758.1|155847.4|155757.4|155856|155766|155843|155753|26
1650637210000|2022-04-22 14:20:10|155839.1|155749.1|155844.9|155754.9|155845|155755|155838.6|155748.6|26
1650637220000|2022-04-22 14:20:20|155846.1|155756.1|155845.2|155755.2|155849.5|155759.5|155835.9|155745.9|27
1650637230000|2022-04-22 14:20:30|155842.9|155752.9|155925.3|155835.3|155926.9|155836.9|155842.9|155752.9|27
1650637240000|2022-04-22 14:20:40|155925.2|155835.2|155946.6|155856.6|155964.2|155874.2|155925.2|155835.2|27
1650637250000|2022-04-22 14:20:50|155946.2|155856.2|155954.9|155864.9|155954.9|155864.9|155934.4|155844.4|23
1650637260000|2022-04-22 14:21:00|155955.5|155865.5|156018.1|155928.1|156020.4|155930.4|155954.9|155864.9|29
1650637270000|2022-04-22 14:21:10|156017.1|155927.1|156024|155934|156024|155934|156017.1|155927.1|21
1650637280000|2022-04-22 14:21:20|156022.6|155932.6|156020.1|155930.1|156026.5|155936.5|156017.3|155927.3|19
1650637290000|2022-04-22 14:21:30|156021.3|155931.3|156026.5|155936.5|156026.5|155936.5|156017.7|155927.7|17
1650637300000|2022-04-22 14:21:40|156026.3|155936.3|156027.7|155937.7|156028.2|155938.2|156025.1|155935.1|22
1650637310000|2022-04-22 14:21:50|156027.6|155937.6|156029.7|155939.7|156030.9|155940.9|156023.7|155933.7|22
1650637320000|2022-04-22 14:22:00|156031.7|155941.7|156031.6|155941.6|156032.8|155942.8|156031.3|155941.3|4
1650637380000|2022-04-22 14:23:00|156026.7|155936.7|156004.7|155914.7|156027|155937|155995.3|155905.3|17
1650637390000|2022-04-22 14:23:10|156006.8|155916.8|156006.4|155916.4|156012|155922|156005.5|155915.5|20
1650637400000|2022-04-22 14:23:20|156007.6|155917.6|156014|155924|156014|155924|156005.2|155915.2|23
1650637410000|2022-04-22 14:23:30|156013.7|155923.7|156064.1|155974.1|156068|155978|156013.7|155923.7|26
1650637420000|2022-04-22 14:23:40|156064|155974|156039.1|155949.1|156080.4|155990.4|156037.4|155947.4|26
1650637430000|2022-04-22 14:23:50|156059.7|155969.7|156051.8|155961.8|156059.7|155969.7|156051.4|155961.4|26
1650637440000|2022-04-22 14:24:00|156052.2|155962.2|156049.7|155959.7|156053.1|155963.1|156048.8|155958.8|24
1650637450000|2022-04-22 14:24:10|156049.1|155959.1|156018.6|155928.6|156050.6|155960.6|156016|155926|25
1650637460000|2022-04-22 14:24:20|156018.8|155928.8|156040.4|155950.4|156046.9|155956.9|156017.9|155927.9|27
1650637470000|2022-04-22 14:24:30|156013.3|155923.3|156006.6|155916.6|156013.3|155923.3|156006.6|155916.6|20
1650637480000|2022-04-22 14:24:40|156008.4|155918.4|155901.3|155811.3|156010.2|155920.2|155901.3|155811.3|24
1650637490000|2022-04-22 14:24:50|155901.8|155811.8|155904.7|155814.7|155907|155817|155883|155793|27
1650637500000|2022-04-22 14:25:00|155907.7|155817.7|155918|155828|155924.4|155834.4|155906|155816|28
1650637510000|2022-04-22 14:25:10|155918.7|155828.7|155924.8|155834.8|155933.1|155843.1|155918.3|155828.3|25
1650637520000|2022-04-22 14:25:20|155927.6|155837.6|155993.2|155903.2|155994.4|155904.4|155927.6|155837.6|28
1650637530000|2022-04-22 14:25:30|155994|155904|156047.1|155957.1|156051|155961|155994|155904|23
1650637540000|2022-04-22 14:25:40|156047.4|155957.4|156057|155967|156060|155970|156047|155957|22
1650637550000|2022-04-22 14:25:50|156056.4|155966.4|156063.9|155973.9|156063.9|155973.9|156056.4|155966.4|22
1650637560000|2022-04-22 14:26:00|156064.8|155974.8|156066.6|155976.6|156072.3|155982.3|156061.2|155971.2|27
1650637570000|2022-04-22 14:26:10|156067|155977|156060.6|155970.6|156069|155979|156059|155969|24
1650637580000|2022-04-22 14:26:20|156060.2|155970.2|156061|155971|156061|155971|156057.9|155967.9|23
1650637590000|2022-04-22 14:26:30|156060.6|155970.6|156064.3|155974.3|156064.9|155974.9|156059.1|155969.1|17
1650637600000|2022-04-22 14:26:40|156064.7|155974.7|156057.2|155967.2|156064.7|155974.7|156057.2|155967.2|16
1650637610000|2022-04-22 14:26:50|156058|155968|156064.8|155974.8|156070.1|155980.1|156056.2|155966.2|26
1650637620000|2022-04-22 14:27:00|156064.6|155974.6|156065.8|155975.8|156066.5|155976.5|156063.2|155973.2|24
1650637690000|2022-04-22 14:28:10|156048|155958|156058.9|155968.9|156058.9|155968.9|156040.9|155950.9|19
1650637700000|2022-04-22 14:28:20|156057.1|155967.1|156067.9|155977.9|156076.1|155986.1|156054|155964|28
1650637710000|2022-04-22 14:28:30|156067.2|155977.2|156071.2|155981.2|156081.5|155991.5|156063.9|155973.9|26
1650637720000|2022-04-22 14:28:40|156068.5|155978.5|156049.7|155959.7|156073.2|155983.2|156049.2|155959.2|24
1650637730000|2022-04-22 14:28:50|156049.8|155959.8|156064.6|155974.6|156066.5|155976.5|156048.3|155958.3|28
1650637740000|2022-04-22 14:29:00|156067.1|155977.1|156064.6|155974.6|156067.1|155977.1|156061.8|155971.8|24
1650637750000|2022-04-22 14:29:10|156064.8|155974.8|156058|155968|156065.3|155975.3|156051.6|155961.6|28
1650637760000|2022-04-22 14:29:20|156057.4|155967.4|156066.4|155976.4|156071.2|155981.2|156057.4|155967.4|25
1650637770000|2022-04-22 14:29:30|156067|155977|156070.9|155980.9|156073.9|155983.9|156060.1|155970.1|28
1650637780000|2022-04-22 14:29:40|156072.8|155982.8|156174.4|156084.4|156175.3|156085.3|156071.3|155981.3|28
1650637790000|2022-04-22 14:29:50|156174.2|156084.2|156167|156077|156174.9|156084.9|156157.9|156067.9|26
1650637800000|2022-04-22 14:30:00|156162.3|156072.3|156171.5|156081.5|156178.3|156088.3|156160.1|156070.1|18
1650637810000|2022-04-22 14:30:10|156171.8|156081.8|156163.7|156073.7|156172.4|156082.4|156162.7|156072.7|26
1650637820000|2022-04-22 14:30:20|156163.8|156073.8|156111.7|156021.7|156164.1|156074.1|156111.7|156021.7|27
1650637830000|2022-04-22 14:30:30|156116.6|156026.6|156054.3|155964.3|156117.1|156027.1|156047.7|155957.7|27
1650637840000|2022-04-22 14:30:40|156054.2|155964.2|156057.2|155967.2|156058.1|155968.1|156047.5|155957.5|26
1650637850000|2022-04-22 14:30:50|156056.1|155966.1|156097.1|156007.1|156107.6|156017.6|156055|155965|29
1650637860000|2022-04-22 14:31:00|156094.9|156004.9|156088.9|155998.9|156094.9|156004.9|156081|155991|27
1650637870000|2022-04-22 14:31:10|156090|156000|156136.5|156046.5|156136.5|156046.5|156083.8|155993.8|28
1650637880000|2022-04-22 14:31:20|156132.6|156042.6|156125.6|156035.6|156132.6|156042.6|156124.5|156034.5|26
1650637890000|2022-04-22 14:31:30|156126.7|156036.7|156178.1|156088.1|156178.7|156088.7|156126.3|156036.3|28
1650637900000|2022-04-22 14:31:40|156175.8|156085.8|156173.1|156083.1|156180.6|156090.6|156170.9|156080.9|24
1650637910000|2022-04-22 14:31:50|156172.2|156082.2|156173.9|156083.9|156174.5|156084.5|156168.8|156078.8|25
1650637920000|2022-04-22 14:32:00|156174.1|156084.1|156140.3|156050.3|156189.1|156099.1|156140.3|156050.3|28
1650637930000|2022-04-22 14:32:10|156143.2|156053.2|156146.2|156056.2|156164.8|156074.8|156132.8|156042.8|28
1650637940000|2022-04-22 14:32:20|156146.3|156056.3|156146.1|156056.1|156158.2|156068.2|156140.3|156050.3|29
1650637950000|2022-04-22 14:32:30|156146.5|156056.5|156100.3|156010.3|156146.5|156056.5|156091.4|156001.4|28
1650637960000|2022-04-22 14:32:40|156097|156007|156121|156031|156121|156031|156097|156007|29
1650637970000|2022-04-22 14:32:50|156121.5|156031.5|156117|156027|156121.5|156031.5|156115.8|156025.8|22
1650637980000|2022-04-22 14:33:00|156117.2|156027.2|156115.4|156025.4|156117.2|156027.2|156101.5|156011.5|25
1650637990000|2022-04-22 14:33:10|156116.2|156026.2|156106.5|156016.5|156119.9|156029.9|156106.5|156016.5|27
1650638000000|2022-04-22 14:33:20|156105.9|156015.9|156095.2|156005.2|156105.9|156015.9|156095.2|156005.2|23
1650638010000|2022-04-22 14:33:30|156095.5|156005.5|156057.8|155967.8|156095.5|156005.5|156053.6|155963.6|25
1650638020000|2022-04-22 14:33:40|156059.6|155969.6|156059.1|155969.1|156060.5|155970.5|156056.8|155966.8|23
1650638030000|2022-04-22 14:33:50|156059.7|155969.7|156061.1|155971.1|156062.8|155972.8|156058.3|155968.3|21
1650638040000|2022-04-22 14:34:00|156061.9|155971.9|156061.4|155971.4|156061.9|155971.9|156058.9|155968.9|15
1650638050000|2022-04-22 14:34:10|156060.2|155970.2|156064|155974|156064|155974|156057.2|155967.2|16
1650638060000|2022-04-22 14:34:20|156065.5|155975.5|156060.8|155970.8|156066.3|155976.3|156057.1|155967.1|23
1650638070000|2022-04-22 14:34:30|156062.9|155972.9|156060.5|155970.5|156068.1|155978.1|156060.3|155970.3|19
1650638080000|2022-04-22 14:34:40|156061|155971|156058.7|155968.7|156061.5|155971.5|156057.2|155967.2|21
1650638090000|2022-04-22 14:34:50|156058.9|155968.9|156077.6|155987.6|156086.2|155996.2|156058.9|155968.9|24
1650638100000|2022-04-22 14:35:00|156076|155986|156122.3|156032.3|156122.3|156032.3|156074.9|155984.9|25
1650638110000|2022-04-22 14:35:10|156123.7|156033.7|156174.7|156084.7|156184.6|156094.6|156121.4|156031.4|28
1650638120000|2022-04-22 14:35:20|156177.5|156087.5|156117.4|156027.4|156178.5|156088.5|156110.3|156020.3|27
1650638130000|2022-04-22 14:35:30|156118.3|156028.3|156135.5|156045.5|156139|156049|156115.7|156025.7|27
1650638140000|2022-04-22 14:35:40|156134.5|156044.5|156145.4|156055.4|156150.4|156060.4|156128|156038|29
1650638150000|2022-04-22 14:35:50|156141.9|156051.9|156138.8|156048.8|156147.6|156057.6|156138.8|156048.8|25
1650638160000|2022-04-22 14:36:00|156139.7|156049.7|156133.4|156043.4|156139.7|156049.7|156120|156030|28
1650638170000|2022-04-22 14:36:10|156128.7|156038.7|156129|156039|156130.3|156040.3|156123|156033|25
1650638180000|2022-04-22 14:36:20|156129.3|156039.3|156116.3|156026.3|156129.3|156039.3|156116.3|156026.3|7
1650638190000|2022-04-22 14:36:30|156112.6|156022.6|156138.4|156048.4|156138.4|156048.4|156112.6|156022.6|26
1650638200000|2022-04-22 14:36:40|156138.1|156048.1|156134.1|156044.1|156139.8|156049.8|156131.8|156041.8|24
1650638210000|2022-04-22 14:36:50|156133.3|156043.3|156132.5|156042.5|156134.9|156044.9|156128.7|156038.7|17
1650638220000|2022-04-22 14:37:00|156133.2|156043.2|156136.9|156046.9|156138.7|156048.7|156130.9|156040.9|25
1650638230000|2022-04-22 14:37:10|156138.3|156048.3|156179.2|156089.2|156179.3|156089.3|156135.5|156045.5|26
1650638240000|2022-04-22 14:37:20|156175.7|156085.7|156244.3|156154.3|156246.5|156156.5|156173.5|156083.5|29
1650638250000|2022-04-22 14:37:30|156242.6|156152.6|156242.8|156152.8|156249.8|156159.8|156242.5|156152.5|26
1650638260000|2022-04-22 14:37:40|156242.9|156152.9|156240.7|156150.7|156244.7|156154.7|156239.8|156149.8|23
1650638270000|2022-04-22 14:37:50|156240.3|156150.3|156243.2|156153.2|156243.9|156153.9|156239.4|156149.4|25
1650638280000|2022-04-22 14:38:00|156243|156153|156234.2|156144.2|156243|156153|156232.9|156142.9|28
1650638290000|2022-04-22 14:38:10|156234.9|156144.9|156241.5|156151.5|156242.4|156152.4|156232.3|156142.3|25
1650638300000|2022-04-22 14:38:20|156239.2|156149.2|156239|156149|156239.2|156149.2|156231.8|156141.8|25
1650638310000|2022-04-22 14:38:30|156238.7|156148.7|156226.5|156136.5|156238.7|156148.7|156225.3|156135.3|22
1650638320000|2022-04-22 14:38:40|156226.7|156136.7|156234.5|156144.5|156237|156147|156226.7|156136.7|23
1650638330000|2022-04-22 14:38:50|156234.6|156144.6|156228.7|156138.7|156238.5|156148.5|156227.2|156137.2|28
1650638340000|2022-04-22 14:39:00|156225.2|156135.2|156234.5|156144.5|156236.8|156146.8|156217.1|156127.1|27
1650638350000|2022-04-22 14:39:10|156236.6|156146.6|156271.4|156181.4|156277|156187|156233.2|156143.2|26
1650638360000|2022-04-22 14:39:20|156271.3|156181.3|156275.7|156185.7|156277.9|156187.9|156266.9|156176.9|24
1650638370000|2022-04-22 14:39:30|156275.9|156185.9|156302.6|156212.6|156304.8|156214.8|156271.8|156181.8|28
1650638380000|2022-04-22 14:39:40|156302.9|156212.9|156311|156221|156314.7|156224.7|156302.5|156212.5|22
1650638390000|2022-04-22 14:39:50|156310.3|156220.3|156309.6|156219.6|156310.5|156220.5|156298.6|156208.6|24
1650638400000|2022-04-22 14:40:00|156309.3|156219.3|156367.1|156277.1|156367.1|156277.1|156309.3|156219.3|28
1650638410000|2022-04-22 14:40:10|156366|156276|156366|156276|156373.8|156283.8|156358.1|156268.1|29
1650638420000|2022-04-22 14:40:20|156368.2|156278.2|156374.9|156284.9|156377.1|156287.1|156364.4|156274.4|25
1650638430000|2022-04-22 14:40:30|156373.7|156283.7|156384.2|156294.2|156392.7|156302.7|156367.8|156277.8|25
1650638440000|2022-04-22 14:40:40|156386.9|156296.9|156384.9|156294.9|156392.2|156302.2|156384.9|156294.9|20
1650638450000|2022-04-22 14:40:50|156386.4|156296.4|156420.7|156330.7|156423.4|156333.4|156385.3|156295.3|21
1650638460000|2022-04-22 14:41:00|156421.8|156331.8|156421.8|156331.8|156429.8|156339.8|156420.9|156330.9|23
1650638470000|2022-04-22 14:41:10|156423.3|156333.3|156416|156326|156427.6|156337.6|156416|156326|21
1650638480000|2022-04-22 14:41:20|156416.8|156326.8|156413.3|156323.3|156417.3|156327.3|156413.3|156323.3|23
1650638490000|2022-04-22 14:41:30|156414.2|156324.2|156425|156335|156434.4|156344.4|156413.4|156323.4|20
1650638500000|2022-04-22 14:41:40|156426.5|156336.5|156436.4|156346.4|156436.4|156346.4|156424.7|156334.7|20
1650638510000|2022-04-22 14:41:50|156428.5|156338.5|156430.9|156340.9|156436.1|156346.1|156428|156338|25
1650638520000|2022-04-22 14:42:00|156399.4|156309.4|156309.6|156219.6|156399.4|156309.4|156303|156213|28
1650638530000|2022-04-22 14:42:10|156314.3|156224.3|156333.2|156243.2|156337.3|156247.3|156314.3|156224.3|28
1650638540000|2022-04-22 14:42:20|156332|156242|156316.5|156226.5|156335.7|156245.7|156316.5|156226.5|26
1650638550000|2022-04-22 14:42:30|156316.1|156226.1|156387.6|156297.6|156387.6|156297.6|156316.1|156226.1|29
1650638560000|2022-04-22 14:42:40|156386.1|156296.1|156394.7|156304.7|156394.7|156304.7|156386.1|156296.1|27
1650638570000|2022-04-22 14:42:50|156393.6|156303.6|156393.2|156303.2|156401.6|156311.6|156388.8|156298.8|28
1650638580000|2022-04-22 14:43:00|156396.5|156306.5|156401.9|156311.9|156401.9|156311.9|156390.3|156300.3|27
1650638590000|2022-04-22 14:43:10|156400.8|156310.8|156396.8|156306.8|156403.8|156313.8|156396|156306|27
1650638600000|2022-04-22 14:43:20|156395|156305|156376.1|156286.1|156395.9|156305.9|156376.1|156286.1|26
1650638610000|2022-04-22 14:43:30|156376|156286|156378.6|156288.6|156379.5|156289.5|156374.6|156284.6|21
1650638620000|2022-04-22 14:43:40|156378.5|156288.5|156374.3|156284.3|156378.5|156288.5|156371.2|156281.2|25
1650638630000|2022-04-22 14:43:50|156373|156283|156381|156291|156383.4|156293.4|156372.8|156282.8|18
1650638640000|2022-04-22 14:44:00|156380.9|156290.9|156379.3|156289.3|156380.9|156290.9|156378.8|156288.8|19
1650638650000|2022-04-22 14:44:10|156379.6|156289.6|156372.9|156282.9|156383.3|156293.3|156371.6|156281.6|27
1650638660000|2022-04-22 14:44:20|156373.1|156283.1|156322.7|156232.7|156374.3|156284.3|156321.2|156231.2|23
1650638670000|2022-04-22 14:44:30|156322.6|156232.6|156321.2|156231.2|156323.8|156233.8|156320.3|156230.3|21
1650638680000|2022-04-22 14:44:40|156321.3|156231.3|156324.6|156234.6|156326.8|156236.8|156321.3|156231.3|23
1650638690000|2022-04-22 14:44:50|156324.9|156234.9|156333.1|156243.1|156333.3|156243.3|156324.4|156234.4|21
1650638700000|2022-04-22 14:45:00|156334.6|156244.6|156332.7|156242.7|156334.6|156244.6|156332.5|156242.5|11
1650638760000|2022-04-22 14:46:00|156387.1|156297.1|156379.1|156289.1|156387.8|156297.8|156376.1|156286.1|14
1650638770000|2022-04-22 14:46:10|156382.9|156292.9|156384|156294|156386.2|156296.2|156379.8|156289.8|24
1650638780000|2022-04-22 14:46:20|156384.6|156294.6|156390.9|156300.9|156395.9|156305.9|156384.6|156294.6|27
1650638790000|2022-04-22 14:46:30|156393.1|156303.1|156385.4|156295.4|156393.1|156303.1|156380|156290|27
1650638800000|2022-04-22 14:46:40|156385.7|156295.7|156371.2|156281.2|156396.9|156306.9|156367.7|156277.7|26
1650638810000|2022-04-22 14:46:50|156358.5|156268.5|156328.2|156238.2|156358.5|156268.5|156317.1|156227.1|27
1650638820000|2022-04-22 14:47:00|156327.3|156237.3|156318.7|156228.7|156327.3|156237.3|156317.5|156227.5|27
1650638830000|2022-04-22 14:47:10|156316.6|156226.6|156296.1|156206.1|156318.1|156228.1|156294.3|156204.3|28
1650638840000|2022-04-22 14:47:20|156296.6|156206.6|156281.6|156191.6|156298|156208|156281.1|156191.1|28
1650638850000|2022-04-22 14:47:30|156280.2|156190.2|156281.5|156191.5|156286.4|156196.4|156275.1|156185.1|25
1650638860000|2022-04-22 14:47:40|156281.4|156191.4|156293|156203|156293.2|156203.2|156281.4|156191.4|25
1650638870000|2022-04-22 14:47:50|156294.4|156204.4|156293.9|156203.9|156295.4|156205.4|156291.5|156201.5|26
1650638880000|2022-04-22 14:48:00|156294.9|156204.9|156291.3|156201.3|156295.6|156205.6|156288.1|156198.1|28
1650638890000|2022-04-22 14:48:10|156290.2|156200.2|156318.4|156228.4|156319.3|156229.3|156277|156187|27
1650638900000|2022-04-22 14:48:20|156321.3|156231.3|156331.3|156241.3|156332.4|156242.4|156321.3|156231.3|27
1650638910000|2022-04-22 14:48:30|156328|156238|156303.9|156213.9|156330.4|156240.4|156298.3|156208.3|28
1650638920000|2022-04-22 14:48:40|156303.3|156213.3|156330.3|156240.3|156335|156245|156303.3|156213.3|28
1650638930000|2022-04-22 14:48:50|156330.7|156240.7|156292.1|156202.1|156335.7|156245.7|156292.1|156202.1|28
1650638940000|2022-04-22 14:49:00|156280.9|156190.9|156276.5|156186.5|156283.1|156193.1|156273|156183|26
1650638950000|2022-04-22 14:49:10|156275.4|156185.4|156280|156190|156280.7|156190.7|156274.9|156184.9|28
1650638960000|2022-04-22 14:49:20|156280.3|156190.3|156280.3|156190.3|156284|156194|156279.8|156189.8|27
1650638970000|2022-04-22 14:49:30|156280.4|156190.4|156280.8|156190.8|156281.3|156191.3|156279.5|156189.5|26
1650638980000|2022-04-22 14:49:40|156281|156191|156279.1|156189.1|156285.1|156195.1|156279.1|156189.1|27
1650638990000|2022-04-22 14:49:50|156279.2|156189.2|156278.4|156188.4|156283.8|156193.8|156277.1|156187.1|29
1650639000000|2022-04-22 14:50:00|156279.1|156189.1|156279.1|156189.1|156282.3|156192.3|156275.8|156185.8|29
1650639010000|2022-04-22 14:50:10|156279.3|156189.3|156360.8|156270.8|156361.3|156271.3|156279.3|156189.3|28
1650639020000|2022-04-22 14:50:20|156362.2|156272.2|156352.9|156262.9|156364.6|156274.6|156352.4|156262.4|29
1650639030000|2022-04-22 14:50:30|156353.5|156263.5|156357|156267|156357|156267|156353.2|156263.2|21
1650639040000|2022-04-22 14:50:40|156357.1|156267.1|156366.1|156276.1|156366.1|156276.1|156355.3|156265.3|25
1650639050000|2022-04-22 14:50:50|156366.6|156276.6|156344.9|156254.9|156366.6|156276.6|156344.9|156254.9|27
1650639060000|2022-04-22 14:51:00|156350.9|156260.9|156368.8|156278.8|156371.5|156281.5|156344|156254|27
1650639070000|2022-04-22 14:51:10|156367.8|156277.8|156358.7|156268.7|156367.8|156277.8|156356.4|156266.4|23
1650639080000|2022-04-22 14:51:20|156363.4|156273.4|156368.3|156278.3|156371.2|156281.2|156363.4|156273.4|26
1650639090000|2022-04-22 14:51:30|156367.6|156277.6|156365.1|156275.1|156369.2|156279.2|156363.7|156273.7|23
1650639100000|2022-04-22 14:51:40|156364.7|156274.7|156365.4|156275.4|156367.8|156277.8|156362.2|156272.2|25
1650639110000|2022-04-22 14:51:50|156374.1|156284.1|156365.3|156275.3|156374.1|156284.1|156362.7|156272.7|26
1650639120000|2022-04-22 14:52:00|156365.2|156275.2|156373.3|156283.3|156373.9|156283.9|156349|156259|26
1650639130000|2022-04-22 14:52:10|156374.1|156284.1|156376.1|156286.1|156379.3|156289.3|156368.4|156278.4|19
1650639140000|2022-04-22 14:52:20|156373.8|156283.8|156346.6|156256.6|156373.8|156283.8|156341.1|156251.1|23
1650639150000|2022-04-22 14:52:30|156344.1|156254.1|156354.8|156264.8|156355.6|156265.6|156344.1|156254.1|27
1650639160000|2022-04-22 14:52:40|156354.2|156264.2|156358.9|156268.9|156358.9|156268.9|156353.4|156263.4|23
1650639170000|2022-04-22 14:52:50|156357.5|156267.5|156389.6|156299.6|156390.1|156300.1|156357.5|156267.5|25
1650639180000|2022-04-22 14:53:00|156391.4|156301.4|156391.8|156301.8|156391.8|156301.8|156383|156293|26
1650639190000|2022-04-22 14:53:10|156393|156303|156387.5|156297.5|156393|156303|156385.1|156295.1|23
1650639200000|2022-04-22 14:53:20|156387.2|156297.2|156390.9|156300.9|156391|156301|156382|156292|26
1650639210000|2022-04-22 14:53:30|156390.4|156300.4|156383.3|156293.3|156390.4|156300.4|156381|156291|23
1650639220000|2022-04-22 14:53:40|156381.9|156291.9|156352.7|156262.7|156383.2|156293.2|156351.1|156261.1|26
1650639230000|2022-04-22 14:53:50|156352.5|156262.5|156331|156241|156352.5|156262.5|156329.4|156239.4|28
1650639240000|2022-04-22 14:54:00|156330.8|156240.8|156333.4|156243.4|156334.4|156244.4|156328.8|156238.8|25
1650639250000|2022-04-22 14:54:10|156333.6|156243.6|156335.8|156245.8|156341.6|156251.6|156333.6|156243.6|28
1650639260000|2022-04-22 14:54:20|156336.9|156246.9|156336.4|156246.4|156337.4|156247.4|156333|156243|26
1650639270000|2022-04-22 14:54:30|156338.4|156248.4|156333.6|156243.6|156338.5|156248.5|156332.9|156242.9|24
1650639280000|2022-04-22 14:54:40|156333.4|156243.4|156333.5|156243.5|156340.8|156250.8|156333|156243|28
1650639290000|2022-04-22 14:54:50|156332.9|156242.9|156360.1|156270.1|156363.3|156273.3|156332.6|156242.6|25
1650639300000|2022-04-22 14:55:00|156360.6|156270.6|156338.3|156248.3|156360.6|156270.6|156337.7|156247.7|27
1650639310000|2022-04-22 14:55:10|156339.2|156249.2|156355|156265|156357.5|156267.5|156339.2|156249.2|25
1650639320000|2022-04-22 14:55:20|156355.4|156265.4|156354.9|156264.9|156356.9|156266.9|156353.9|156263.9|27
1650639330000|2022-04-22 14:55:30|156353.4|156263.4|156352.6|156262.6|156353.8|156263.8|156352.6|156262.6|6
1650639390000|2022-04-22 14:56:30|156308.6|156218.6|156304.7|156214.7|156311.4|156221.4|156304.2|156214.2|18
1650639400000|2022-04-22 14:56:40|156304.4|156214.4|156270.1|156180.1|156304.4|156214.4|156269.4|156179.4|25
1650639410000|2022-04-22 14:56:50|156269.5|156179.5|156268.8|156178.8|156270.2|156180.2|156265.2|156175.2|25
1650639420000|2022-04-22 14:57:00|156267.9|156177.9|156266.9|156176.9|156274.5|156184.5|156265.3|156175.3|27
1650639430000|2022-04-22 14:57:10|156268|156178|156263.1|156173.1|156268|156178|156262|156172|28
1650639440000|2022-04-22 14:57:20|156258.8|156168.8|156255.7|156165.7|156261|156171|156252.2|156162.2|29
1650639450000|2022-04-22 14:57:30|156252.9|156162.9|156239.2|156149.2|156258.8|156168.8|156235|156145|28
1650639460000|2022-04-22 14:57:40|156233.4|156143.4|156240.7|156150.7|156241.5|156151.5|156230.7|156140.7|27
1650639470000|2022-04-22 14:57:50|156238.2|156148.2|156244.1|156154.1|156258.8|156168.8|156236.7|156146.7|26
1650639480000|2022-04-22 14:58:00|156241.5|156151.5|156253.5|156163.5|156254.1|156164.1|156241.5|156151.5|28
1650639490000|2022-04-22 14:58:10|156255.4|156165.4|156227.8|156137.8|156255.4|156165.4|156226.9|156136.9|26
1650639500000|2022-04-22 14:58:20|156231.8|156141.8|156204.5|156114.5|156232.1|156142.1|156203|156113|26
1650639510000|2022-04-22 14:58:30|156208.5|156118.5|156193.3|156103.3|156208.5|156118.5|156192.3|156102.3|27
1650639520000|2022-04-22 14:58:40|156203|156113|156205.1|156115.1|156212|156122|156188|156098|27
1650639530000|2022-04-22 14:58:50|156206.8|156116.8|156229.3|156139.3|156239.8|156149.8|156199.5|156109.5|27
1650639540000|2022-04-22 14:59:00|156238.6|156148.6|156215|156125|156238.6|156148.6|156198.7|156108.7|26
1650639550000|2022-04-22 14:59:10|156196.9|156106.9|156185.3|156095.3|156211.1|156121.1|156185.3|156095.3|28
1650639560000|2022-04-22 14:59:20|156183.5|156093.5|156168.2|156078.2|156205.1|156115.1|156168.2|156078.2|26
1650639570000|2022-04-22 14:59:30|156170|156080|156166.8|156076.8|156172|156082|156157.3|156067.3|23
1650639580000|2022-04-22 14:59:40|156167|156077|156174.4|156084.4|156179.5|156089.5|156164|156074|29
1650639590000|2022-04-22 14:59:50|156179.5|156089.5|156192.3|156102.3|156199.4|156109.4|156179.5|156089.5|28
1650639600000|2022-04-22 15:00:00|156190.7|156100.7|156196.7|156106.7|156204.7|156114.7|156187.3|156097.3|28
1650639610000|2022-04-22 15:00:10|156196.9|156106.9|156190.1|156100.1|156196.9|156106.9|156188.6|156098.6|26
1650639620000|2022-04-22 15:00:20|156188.2|156098.2|156187.1|156097.1|156189.4|156099.4|156164.1|156074.1|27
1650639630000|2022-04-22 15:00:30|156185.6|156095.6|156210.7|156120.7|156210.7|156120.7|156144|156054|23
1650639640000|2022-04-22 15:00:40|156208.3|156118.3|156225.3|156135.3|156238|156148|156204.5|156114.5|28
1650639650000|2022-04-22 15:00:50|156227|156137|156194.9|156104.9|156228.6|156138.6|156188.8|156098.8|27
1650639660000|2022-04-22 15:01:00|156194.2|156104.2|156218.6|156128.6|156233.9|156143.9|156193.8|156103.8|27
1650639670000|2022-04-22 15:01:10|156218.5|156128.5|156195.9|156105.9|156218.5|156128.5|156193.8|156103.8|28
1650639680000|2022-04-22 15:01:20|156189.4|156099.4|156185.7|156095.7|156198.6|156108.6|156185.7|156095.7|21
1650639690000|2022-04-22 15:01:30|156185.1|156095.1|156179.5|156089.5|156194.2|156104.2|156177.6|156087.6|24
1650639700000|2022-04-22 15:01:40|156172.9|156082.9|156170|156080|156178.9|156088.9|156163.4|156073.4|18
1650639710000|2022-04-22 15:01:50|156169.1|156079.1|156162.5|156072.5|156172.4|156082.4|156162.5|156072.5|25
1650639720000|2022-04-22 15:02:00|156163.7|156073.7|156152.9|156062.9|156164.2|156074.2|156144|156054|29
1650639730000|2022-04-22 15:02:10|156160.8|156070.8|156143.2|156053.2|156160.8|156070.8|156143.2|156053.2|24
1650639740000|2022-04-22 15:02:20|156139.1|156049.1|156141.1|156051.1|156141.8|156051.8|156133.8|156043.8|26
1650639750000|2022-04-22 15:02:30|156144.5|156054.5|156083|155993|156144.5|156054.5|156082.9|155992.9|27
1650639760000|2022-04-22 15:02:40|156084|155994|156067.1|155977.1|156084.2|155994.2|156059.3|155969.3|25
1650639770000|2022-04-22 15:02:50|156064.8|155974.8|156066.8|155976.8|156068.6|155978.6|156064.8|155974.8|25
1650639780000|2022-04-22 15:03:00|156070.3|155980.3|156068.8|155978.8|156070.5|155980.5|156064.1|155974.1|25
1650639790000|2022-04-22 15:03:10|156069.7|155979.7|156071.9|155981.9|156073.3|155983.3|156069|155979|21
1650639800000|2022-04-22 15:03:20|156073.1|155983.1|156070.9|155980.9|156085.6|155995.6|156067.4|155977.4|28
1650639810000|2022-04-22 15:03:30|156069.5|155979.5|156075.7|155985.7|156084.1|155994.1|156069.5|155979.5|8
1650639870000|2022-04-22 15:04:30|156062.5|155972.5|156060.2|155970.2|156063.9|155973.9|156060.2|155970.2|13
1650639880000|2022-04-22 15:04:40|156060|155970|156086.1|155996.1|156087.4|155997.4|156060|155970|27
1650639890000|2022-04-22 15:04:50|156085.9|155995.9|156101.7|156011.7|156101.7|156011.7|156082.5|155992.5|26
1650639900000|2022-04-22 15:05:00|156102.8|156012.8|156098.1|156008.1|156103.7|156013.7|156095.2|156005.2|26
1650639910000|2022-04-22 15:05:10|156139.9|156049.9|156110.2|156020.2|156139.9|156049.9|156108.1|156018.1|28
1650639920000|2022-04-22 15:05:20|156106.6|156016.6|156099.7|156009.7|156115|156025|156097|156007|25
1650639930000|2022-04-22 15:05:30|156096.2|156006.2|156078.6|155988.6|156096.2|156006.2|156066.6|155976.6|25
1650639940000|2022-04-22 15:05:40|156078.7|155988.7|156061.4|155971.4|156078.7|155988.7|156057.8|155967.8|22
1650639950000|2022-04-22 15:05:50|156061.2|155971.2|156075.8|155985.8|156080.3|155990.3|156060|155970|26
1650639960000|2022-04-22 15:06:00|156076.8|155986.8|156001.5|155911.5|156076.8|155986.8|155989.3|155899.3|26
1650639970000|2022-04-22 15:06:10|156003.3|155913.3|156001.7|155911.7|156010.5|155920.5|155998.8|155908.8|25
1650639980000|2022-04-22 15:06:20|156006.5|155916.5|156009.9|155919.9|156010.4|155920.4|156004.8|155914.8|17
1650639990000|2022-04-22 15:06:30|156009.2|155919.2|156062.5|155972.5|156071.2|155981.2|156007.1|155917.1|22
1650640000000|2022-04-22 15:06:40|156063.4|155973.4|156036.8|155946.8|156063.4|155973.4|156036.8|155946.8|21
1650640010000|2022-04-22 15:06:50|156044.7|155954.7|156013.2|155923.2|156047.9|155957.9|156013.2|155923.2|8
1650640070000|2022-04-22 15:07:50|156069.6|155979.6|156096.1|156006.1|156098.4|156008.4|156067.3|155977.3|15
1650640080000|2022-04-22 15:08:00|156097.8|156007.8|156112.5|156022.5|156112.5|156022.5|156079.3|155989.3|28
1650640090000|2022-04-22 15:08:10|156113.3|156023.3|156117.9|156027.9|156124.2|156034.2|156112.6|156022.6|27
1650640100000|2022-04-22 15:08:20|156116.9|156026.9|156136.1|156046.1|156136.1|156046.1|156115.1|156025.1|27
1650640110000|2022-04-22 15:08:30|156134|156044|156121.6|156031.6|156135.8|156045.8|156119.1|156029.1|27
1650640120000|2022-04-22 15:08:40|156121.4|156031.4|156120.6|156030.6|156124.2|156034.2|156120.2|156030.2|18
1650640130000|2022-04-22 15:08:50|156108.7|156018.7|156111.6|156021.6|156116.9|156026.9|156108.7|156018.7|25
1650640140000|2022-04-22 15:09:00|156112.1|156022.1|156093.6|156003.6|156117|156027|156086.2|155996.2|28
1650640150000|2022-04-22 15:09:10|156088.5|155998.5|156034.7|155944.7|156093.1|156003.1|156034.7|155944.7|25
1650640160000|2022-04-22 15:09:20|156038.2|155948.2|156019.9|155929.9|156038.2|155948.2|156016.8|155926.8|28
1650640170000|2022-04-22 15:09:30|156020|155930|156015.8|155925.8|156020.1|155930.1|156014.3|155924.3|20
1650640180000|2022-04-22 15:09:40|156015.9|155925.9|155965.8|155875.8|156023.9|155933.9|155965.8|155875.8|25
1650640190000|2022-04-22 15:09:50|155961.6|155871.6|155959.7|155869.7|155961.6|155871.6|155927.7|155837.7|26
1650640200000|2022-04-22 15:10:00|155958.6|155868.6|155957.7|155867.7|155958.6|155868.6|155957.7|155867.7|2
1650640260000|2022-04-22 15:11:00|156054.6|155964.6|156057.4|155967.4|156059.6|155969.6|156051|155961|21
1650640270000|2022-04-22 15:11:10|156057.2|155967.2|156063.7|155973.7|156066.6|155976.6|156053.3|155963.3|27
1650640280000|2022-04-22 15:11:20|156064.7|155974.7|156061.5|155971.5|156064.8|155974.8|156059.4|155969.4|17
1650640290000|2022-04-22 15:11:30|156062.1|155972.1|156047.5|155957.5|156062.9|155972.9|156047.5|155957.5|21
1650640300000|2022-04-22 15:11:40|156052.6|155962.6|156054.4|155964.4|156057.1|155967.1|156047.4|155957.4|26
1650640310000|2022-04-22 15:11:50|156054.8|155964.8|156059|155969|156059.2|155969.2|156054|155964|23
1650640320000|2022-04-22 15:12:00|156058.1|155968.1|156055.7|155965.7|156058.1|155968.1|156051.9|155961.9|28
1650640330000|2022-04-22 15:12:10|156056.4|155966.4|156053.8|155963.8|156062.4|155972.4|156052.5|155962.5|23
1650640340000|2022-04-22 15:12:20|156051.1|155961.1|156058.9|155968.9|156060.9|155970.9|156051.1|155961.1|28
1650640350000|2022-04-22 15:12:30|156056.6|155966.6|156070.6|155980.6|156071.6|155981.6|156056.4|155966.4|26
1650640360000|2022-04-22 15:12:40|156064.1|155974.1|156090.9|156000.9|156114.1|156024.1|156064.1|155974.1|28
1650640370000|2022-04-22 15:12:50|156090.1|156000.1|156108.5|156018.5|156114.1|156024.1|156090.1|156000.1|28
1650640380000|2022-04-22 15:13:00|156108|156018|156063.3|155973.3|156108|156018|156060.7|155970.7|28
1650640390000|2022-04-22 15:13:10|156071.7|155981.7|156073.2|155983.2|156124.4|156034.4|156071.7|155981.7|28
1650640400000|2022-04-22 15:13:20|156070.2|155980.2|156059.7|155969.7|156074.1|155984.1|156051.9|155961.9|28
1650640410000|2022-04-22 15:13:30|156057.2|155967.2|156043.5|155953.5|156060.3|155970.3|156041.1|155951.1|25
1650640420000|2022-04-22 15:13:40|156034.8|155944.8|156030.1|155940.1|156039.3|155949.3|156023.2|155933.2|26
1650640430000|2022-04-22 15:13:50|156026.2|155936.2|156026.4|155936.4|156032|155942|156022.1|155932.1|25
1650640440000|2022-04-22 15:14:00|156027.4|155937.4|155998.7|155908.7|156028.2|155938.2|155992.2|155902.2|18
1650640500000|2022-04-22 15:15:00|156151.6|156061.6|156150.8|156060.8|156151.7|156061.7|156149.9|156059.9|7
1650640510000|2022-04-22 15:15:10|156151.1|156061.1|156196.9|156106.9|156199.1|156109.1|156150.4|156060.4|26
1650640520000|2022-04-22 15:15:20|156201.1|156111.1|156203.9|156113.9|156206.2|156116.2|156196.4|156106.4|21
1650640530000|2022-04-22 15:15:30|156204.9|156114.9|156203.2|156113.2|156208.5|156118.5|156201.1|156111.1|26
1650640540000|2022-04-22 15:15:40|156204.7|156114.7|156206.9|156116.9|156211.4|156121.4|156204.1|156114.1|24
1650640550000|2022-04-22 15:15:50|156208.4|156118.4|156213.4|156123.4|156213.5|156123.5|156208.1|156118.1|22
1650640560000|2022-04-22 15:16:00|156213.3|156123.3|156212.9|156122.9|156216.1|156126.1|156211.4|156121.4|12
1650640570000|2022-04-22 15:16:10|156213.3|156123.3|156227.2|156137.2|156232.7|156142.7|156213.3|156123.3|27
1650640580000|2022-04-22 15:16:20|156227.1|156137.1|156229.9|156139.9|156229.9|156139.9|156227.1|156137.1|22
1650640590000|2022-04-22 15:16:30|156229.7|156139.7|156229.7|156139.7|156229.7|156139.7|156225.2|156135.2|23
1650640600000|2022-04-22 15:16:40|156229.8|156139.8|156229.5|156139.5|156233|156143|156228.4|156138.4|19
1650640610000|2022-04-22 15:16:50|156232.4|156142.4|156221.5|156131.5|156234.8|156144.8|156221.5|156131.5|20
1650640620000|2022-04-22 15:17:00|156227.7|156137.7|156224.6|156134.6|156228.6|156138.6|156223.9|156133.9|15
1650640630000|2022-04-22 15:17:10|156224.8|156134.8|156224.7|156134.7|156227.4|156137.4|156224.5|156134.5|15
1650640640000|2022-04-22 15:17:20|156224.8|156134.8|156234.9|156144.9|156235.1|156145.1|156224.8|156134.8|11
1650640650000|2022-04-22 15:17:30|156233.7|156143.7|156223.6|156133.6|156233.7|156143.7|156219.7|156129.7|10
1650640660000|2022-04-22 15:17:40|156221.2|156131.2|156228.3|156138.3|156231.5|156141.5|156221.2|156131.2|13
1650640670000|2022-04-22 15:17:50|156227.3|156137.3|156226.7|156136.7|156230.9|156140.9|156223.4|156133.4|16
1650640680000|2022-04-22 15:18:00|156227.9|156137.9|156227.8|156137.8|156228.7|156138.7|156223.5|156133.5|13
1650640690000|2022-04-22 15:18:10|156224.3|156134.3|156221.7|156131.7|156227|156137|156219.5|156129.5|14
1650640700000|2022-04-22 15:18:20|156221.5|156131.5|156254.2|156164.2|156257.4|156167.4|156220.1|156130.1|24
1650640710000|2022-04-22 15:18:30|156254.5|156164.5|156262.4|156172.4|156267.2|156177.2|156254.5|156164.5|22
1650640720000|2022-04-22 15:18:40|156265.9|156175.9|156264.8|156174.8|156269.7|156179.7|156262.7|156172.7|22
1650640730000|2022-04-22 15:18:50|156280|156190|156331.1|156241.1|156333.6|156243.6|156280|156190|23
1650640740000|2022-04-22 15:19:00|156328.7|156238.7|156329.3|156239.3|156343.8|156248.5|156322.5|156212.4|20
1650640750000|2022-04-22 15:19:10|156328|156238|156330.1|156240.1|156336.1|156246.1|156320|156230|25
1650640760000|2022-04-22 15:19:20|156331.2|156241.2|156326|156236|156336.7|156246.7|156326|156236|19
1650640770000|2022-04-22 15:19:30|156329.4|156239.4|156325.2|156235.2|156330.4|156240.4|156323|156233|23
1650640780000|2022-04-22 15:19:40|156326.5|156236.5|156322.8|156232.8|156327.4|156237.4|156321.9|156231.9|14
1650640790000|2022-04-22 15:19:50|156322.3|156232.3|156321.1|156231.1|156324.9|156234.9|156317.2|156227.2|18
1650640800000|2022-04-22 15:20:00|156321|156231|156321.9|156231.9|156323.4|156233.4|156321|156231|16
1650640810000|2022-04-22 15:20:10|156320.7|156230.7|156318.6|156228.6|156320.8|156230.8|156317.9|156227.9|6
1650640820000|2022-04-22 15:20:20|156318.5|156228.5|156319.9|156229.9|156320|156230|156318.5|156228.5|11
1650640830000|2022-04-22 15:20:30|156319.8|156229.8|156316.7|156226.7|156320|156230|156315.9|156225.9|15
1650640840000|2022-04-22 15:20:40|156316.6|156226.6|156317.4|156227.4|156318.9|156228.9|156316.6|156226.6|18
1650640850000|2022-04-22 15:20:50|156317.3|156227.3|156316.2|156226.2|156317.4|156227.4|156314.9|156224.9|12
1650640860000|2022-04-22 15:21:00|156316.3|156226.3|156317.1|156227.1|156317.1|156227.1|156316|156226|10
1650640870000|2022-04-22 15:21:10|156317.2|156227.2|156317.9|156227.9|156318.4|156228.4|156316.1|156226.1|14
1650640880000|2022-04-22 15:21:20|156318|156228|156278.1|156188.1|156319.2|156229.2|156273.5|156183.5|22
1650640890000|2022-04-22 15:21:30|156276.1|156186.1|156277.7|156187.7|156283.6|156193.6|156273.3|156183.3|25
1650640900000|2022-04-22 15:21:40|156277|156187|156310.8|156220.8|156313|156223|156274.2|156184.2|24
1650640910000|2022-04-22 15:21:50|156311.2|156221.2|156315.4|156225.4|156316.2|156226.2|156311.2|156221.2|19
1650640920000|2022-04-22 15:22:00|156315.7|156225.7|156308.7|156218.7|156316.1|156226.1|156307.9|156217.9|23
1650640930000|2022-04-22 15:22:10|156308.6|156218.6|156301.9|156211.9|156314.3|156224.3|156301.9|156211.9|19
1650640940000|2022-04-22 15:22:20|156302|156212|156304|156214|156305.3|156215.3|156302|156212|19
1650640950000|2022-04-22 15:22:30|156303.9|156213.9|156310.2|156220.2|156310.2|156220.2|156303.4|156213.4|16
1650640960000|2022-04-22 15:22:40|156310.5|156220.5|156313|156223|156313.2|156223.2|156310.5|156220.5|14
1650640970000|2022-04-22 15:22:50|156313.1|156223.1|156313.2|156223.2|156313.2|156223.2|156312.3|156222.3|12
1650640980000|2022-04-22 15:23:00|156313.1|156223.1|156309.8|156219.8|156313.1|156223.1|156309.8|156219.8|10
1650640990000|2022-04-22 15:23:10|156310.9|156220.9|156311.9|156221.9|156311.9|156221.9|156310|156220|9
1650641000000|2022-04-22 15:23:20|156311.6|156221.6|156310|156220|156313.2|156223.2|156307.6|156217.6|13
1650641010000|2022-04-22 15:23:30|156309.7|156219.7|156318.1|156228.1|156319.2|156229.2|156309.7|156219.7|23
1650641020000|2022-04-22 15:23:40|156316|156226|156319.3|156229.3|156319.9|156229.9|156316|156226|17
1650641030000|2022-04-22 15:23:50|156318.9|156228.9|156318.8|156228.8|156319.7|156229.7|156317.8|156227.8|8
1650641040000|2022-04-22 15:24:00|156320.6|156230.6|156349.4|156259.4|156349.4|156259.4|156319.8|156229.8|16
1650641050000|2022-04-22 15:24:10|156349.9|156259.9|156356.9|156266.9|156358.3|156268.3|156349.9|156259.9|5
1650641110000|2022-04-22 15:25:10|156357.7|156267.7|156359.6|156269.6|156359.7|156269.7|156356.3|156266.3|15
1650641120000|2022-04-22 15:25:20|156357.3|156267.3|156360.2|156270.2|156360.2|156270.2|156355.7|156265.7|24
1650641130000|2022-04-22 15:25:30|156356.3|156266.3|156355.9|156265.9|156360.4|156270.4|156352.7|156262.7|26
1650641140000|2022-04-22 15:25:40|156354.4|156264.4|156345.9|156255.9|156356.3|156266.3|156345.9|156255.9|27
1650641150000|2022-04-22 15:25:50|156346.9|156256.9|156334.3|156244.3|156346.9|156256.9|156332.2|156242.2|27
1650641160000|2022-04-22 15:26:00|156329.7|156239.7|156331.8|156241.8|156336|156246|156326.1|156236.1|21
1650641170000|2022-04-22 15:26:10|156330.6|156240.6|156345.1|156255.1|156352.9|156262.9|156330.6|156240.6|25
1650641180000|2022-04-22 15:26:20|156346|156256|156347|156257|156347.6|156257.6|156343.7|156253.7|25
1650641190000|2022-04-22 15:26:30|156346.4|156256.4|156220.8|156130.8|156346.9|156256.9|156220.8|156130.8|22
1650641200000|2022-04-22 15:26:40|156216.3|156126.3|156202.9|156112.9|156219.7|156129.7|156189.9|156099.9|27
1650641210000|2022-04-22 15:26:50|156202.7|156112.7|156204.6|156114.6|156205.5|156115.5|156195.6|156105.6|25
1650641220000|2022-04-22 15:27:00|156203.6|156113.6|156193|156103|156203.6|156113.6|156131.2|156041.2|28
1650641230000|2022-04-22 15:27:10|156191.3|156101.3|156181.7|156091.7|156192.9|156102.9|156180.2|156090.2|27
1650641240000|2022-04-22 15:27:20|156182|156092|156174|156084|156183.3|156093.3|156170.4|156080.4|24
1650641250000|2022-04-22 15:27:30|156173.8|156083.8|156174.1|156084.1|156178.1|156088.1|156173.1|156083.1|23
1650641260000|2022-04-22 15:27:40|156175.8|156085.8|156176.6|156086.6|156179.7|156089.7|156175.8|156085.8|16
1650641270000|2022-04-22 15:27:50|156176.3|156086.3|156177|156087|156178.9|156088.9|156175.1|156085.1|21
1650641280000|2022-04-22 15:28:00|156177.5|156087.5|156177.9|156087.9|156179.1|156089.1|156177.2|156087.2|11
1650641340000|2022-04-22 15:29:00|156183.5|156093.5|156177.5|156087.5|156183.5|156093.5|156170.7|156080.7|9
1650641350000|2022-04-22 15:29:10|156177.1|156087.1|156156.5|156066.5|156177.1|156087.1|156152.5|156062.5|18
1650641360000|2022-04-22 15:29:20|156156.3|156066.3|156155.1|156065.1|156156.5|156066.5|156153.2|156063.2|27
1650641370000|2022-04-22 15:29:30|156155.2|156065.2|156157.8|156067.8|156157.9|156067.9|156153.3|156063.3|18
1650641380000|2022-04-22 15:29:40|156157.7|156067.7|156154.6|156064.6|156159.5|156069.5|156153.8|156063.8|18
1650641390000|2022-04-22 15:29:50|156155.1|156065.1|156155.4|156065.4|156159.8|156069.8|156153.5|156063.5|21
1650641400000|2022-04-22 15:30:00|156155.1|156065.1|156150|156060|156157|156067|156146.4|156056.4|27
1650641410000|2022-04-22 15:30:10|156149.1|156059.1|156129|156039|156150.5|156060.5|156120.2|156030.2|29
1650641420000|2022-04-22 15:30:20|156128.3|156038.3|156124.9|156034.9|156128.3|156038.3|156123.1|156033.1|20
1650641430000|2022-04-22 15:30:30|156122.4|156032.4|156122.1|156032.1|156123.7|156033.7|156119.9|156029.9|19
1650641440000|2022-04-22 15:30:40|156121.9|156031.9|156109.6|156019.6|156123.6|156033.6|156109.6|156019.6|23
1650641450000|2022-04-22 15:30:50|156108|156018|156102.1|156012.1|156113.8|156023.8|156101.6|156011.6|28
1650641460000|2022-04-22 15:31:00|156102|156012|156114.5|156024.5|156127.8|156037.8|156101.4|156011.4|20
1650641470000|2022-04-22 15:31:10|156114.4|156024.4|156102.7|156012.7|156115.1|156025.1|156092.7|156002.7|29
1650641480000|2022-04-22 15:31:20|156102.6|156012.6|156102.2|156012.2|156104.3|156014.3|156099.9|156009.9|20
1650641490000|2022-04-22 15:31:30|156103.8|156013.8|156070.2|155980.2|156105.7|156015.7|156069.1|155979.1|25
1650641500000|2022-04-22 15:31:40|156069.3|155979.3|156080.2|155990.2|156084.9|155994.9|156065|155975|28
1650641510000|2022-04-22 15:31:50|156080.3|155990.3|156072.5|155982.5|156081.6|155991.6|156072.5|155982.5|25
1650641520000|2022-04-22 15:32:00|156072.7|155982.7|156108.8|156018.8|156116.1|156026.1|156068.1|155978.1|26
1650641530000|2022-04-22 15:32:10|156109.2|156019.2|156094.3|156004.3|156110.1|156020.1|156086.5|155996.5|25
1650641540000|2022-04-22 15:32:20|156096.7|156006.7|156101.5|156011.5|156107.9|156017.9|156090|156000|29
1650641550000|2022-04-22 15:32:30|156101.4|156011.4|156106.3|156016.3|156106.3|156016.3|156100.9|156010.9|21
1650641560000|2022-04-22 15:32:40|156106.5|156016.5|156099.1|156009.1|156106.5|156016.5|156099.1|156009.1|17
1650641570000|2022-04-22 15:32:50|156098.8|156008.8|156098.4|156008.4|156105.2|156015.2|156095.2|156005.2|24
1650641580000|2022-04-22 15:33:00|156101.4|156011.4|156100.3|156010.3|156107.3|156017.3|156100.3|156010.3|22
1650641590000|2022-04-22 15:33:10|156101|156011|156107.2|156017.2|156116.8|156026.8|156101|156011|19
1650641600000|2022-04-22 15:33:20|156107.9|156017.9|156110.4|156020.4|156112.9|156022.9|156105.3|156015.3|24
1650641610000|2022-04-22 15:33:30|156112.8|156022.8|156115.2|156025.2|156116.7|156026.7|156109.6|156019.6|24
1650641620000|2022-04-22 15:33:40|156114.9|156024.9|156112|156022|156115|156025|156108.3|156018.3|20
1650641630000|2022-04-22 15:33:50|156114.3|156024.3|156120.6|156030.6|156122|156032|156114.3|156024.3|21
1650641640000|2022-04-22 15:34:00|156120.1|156030.1|156126.6|156036.6|156134.1|156044.1|156114.2|156024.2|26
1650641650000|2022-04-22 15:34:10|156130.6|156040.6|156109.2|156019.2|156132|156042|156105.1|156015.1|24
1650641660000|2022-04-22 15:34:20|156109.1|156019.1|156098.5|156008.5|156110.6|156020.6|156098.5|156008.5|24
1650641670000|2022-04-22 15:34:30|156101.9|156011.9|156122.7|156032.7|156123.5|156033.5|156097.6|156007.6|20
1650641680000|2022-04-22 15:34:40|156126.6|156036.6|156129.3|156039.3|156129.4|156039.4|156122.7|156032.7|21
1650641690000|2022-04-22 15:34:50|156128.9|156038.9|156139.5|156049.5|156144.6|156054.6|156127.2|156037.2|24
1650641700000|2022-04-22 15:35:00|156141.8|156051.8|156194.8|156104.8|156210.4|156120.4|156133.4|156043.4|27
1650641710000|2022-04-22 15:35:10|156202.2|156112.2|156205.1|156115.1|156214.1|156124.1|156193.6|156103.6|27
1650641720000|2022-04-22 15:35:20|156204.9|156114.9|156181.6|156091.6|156204.9|156114.9|156181.6|156091.6|24
1650641730000|2022-04-22 15:35:30|156182.2|156092.2|156183.2|156093.2|156190.6|156100.6|156174.2|156084.2|24
1650641740000|2022-04-22 15:35:40|156184|156094|156183.4|156093.4|156186.8|156096.8|156177.7|156087.7|29
1650641750000|2022-04-22 15:35:50|156182.5|156092.5|156185.8|156095.8|156186.7|156096.7|156181.7|156091.7|17
1650641760000|2022-04-22 15:36:00|156185.7|156095.7|156183.4|156093.4|156186.4|156096.4|156183.4|156093.4|16
1650641770000|2022-04-22 15:36:10|156183.5|156093.5|156169.6|156079.6|156183.5|156093.5|156169.6|156079.6|21
1650641780000|2022-04-22 15:36:20|156170.8|156080.8|156175.4|156085.4|156175.7|156085.7|156170.8|156080.8|23
1650641790000|2022-04-22 15:36:30|156176.5|156086.5|156164.8|156074.8|156176.5|156086.5|156159.7|156069.7|22
1650641800000|2022-04-22 15:36:40|156165.3|156075.3|156133.6|156043.6|156165.3|156075.3|156127|156037|24
1650641810000|2022-04-22 15:36:50|156134.2|156044.2|156115.6|156025.6|156134.2|156044.2|156115.6|156025.6|21
1650641820000|2022-04-22 15:37:00|156111.6|156021.6|156117.4|156027.4|156118.5|156028.5|156107.6|156017.6|27
1650641830000|2022-04-22 15:37:10|156117.8|156027.8|156114.2|156024.2|156122.5|156032.5|156114.2|156024.2|21
1650641840000|2022-04-22 15:37:20|156116.7|156026.7|156107.2|156017.2|156116.7|156026.7|156107.2|156017.2|19
1650641850000|2022-04-22 15:37:30|156104|156014|156097|156007|156106|156016|156093.8|156003.8|26
1650641860000|2022-04-22 15:37:40|156097.5|156007.5|156093.4|156003.4|156099.2|156009.2|156088.5|155998.5|28
1650641870000|2022-04-22 15:37:50|156094|156004|156103.3|156013.3|156103.3|156013.3|156086.4|155996.4|26
1650641880000|2022-04-22 15:38:00|156103.7|156013.7|156106.9|156016.9|156110|156020|156103.7|156013.7|24
1650641890000|2022-04-22 15:38:10|156107.2|156017.2|156105.1|156015.1|156107.2|156017.2|156103|156013|22
1650641900000|2022-04-22 15:38:20|156103.9|156013.9|156105.8|156015.8|156107.1|156017.1|156102.9|156012.9|19
1650641910000|2022-04-22 15:38:30|156106.5|156016.5|156103.2|156013.2|156106.6|156016.6|156101|156011|20
1650641920000|2022-04-22 15:38:40|156103.9|156013.9|156107.4|156017.4|156108.3|156018.3|156100.9|156010.9|19
1650641930000|2022-04-22 15:38:50|156107|156017|156112.8|156022.8|156112.8|156022.8|156107|156017|12
1650641940000|2022-04-22 15:39:00|156119.5|156029.5|156105.5|156015.5|156119.5|156029.5|156103.2|156013.2|26
1650641950000|2022-04-22 15:39:10|156106.5|156016.5|156136.1|156046.1|156136.1|156046.1|156103.6|156013.6|26
1650641960000|2022-04-22 15:39:20|156135.8|156045.8|156134.5|156044.5|156136.5|156046.5|156131.6|156041.6|24
1650641970000|2022-04-22 15:39:30|156134.1|156044.1|156136|156046|156136.4|156046.4|156133.5|156043.5|22
1650641980000|2022-04-22 15:39:40|156134.1|156044.1|156124.7|156034.7|156136.6|156046.6|156122.9|156032.9|24
1650641990000|2022-04-22 15:39:50|156125.5|156035.5|156124|156034|156136.5|156046.5|156124|156034|26
1650642000000|2022-04-22 15:40:00|156122.4|156032.4|156127.8|156037.8|156127.8|156037.8|156122.4|156032.4|22
1650642010000|2022-04-22 15:40:10|156127.5|156037.5|156114.2|156024.2|156128.2|156038.2|156113|156023|21
1650642020000|2022-04-22 15:40:20|156115.7|156025.7|156109.8|156019.8|156116|156026|156107.8|156017.8|25
1650642030000|2022-04-22 15:40:30|156111.4|156021.4|156102|156012|156112.7|156022.7|156098.5|156008.5|23
1650642040000|2022-04-22 15:40:40|156097.2|156007.2|156098.6|156008.6|156100.5|156010.5|156095.5|156005.5|23
1650642050000|2022-04-22 15:40:50|156098.9|156008.9|156103.4|156013.4|156116.7|156026.7|156098.9|156008.9|22
1650642060000|2022-04-22 15:41:00|156104.5|156014.5|156109.1|156019.1|156112.9|156022.9|156104|156014|19
1650642070000|2022-04-22 15:41:10|156105.8|156015.8|156108.6|156018.6|156109.5|156019.5|156105.8|156015.8|18
1650642080000|2022-04-22 15:41:20|156109.1|156019.1|156183.4|156093.4|156201.2|156111.2|156105|156015|25
1650642090000|2022-04-22 15:41:30|156186.3|156096.3|156163.6|156073.6|156190.1|156100.1|156160.6|156070.6|27
1650642100000|2022-04-22 15:41:40|156164.9|156074.9|156163.8|156073.8|156169|156079|156157.6|156067.6|27
1650642110000|2022-04-22 15:41:50|156163.2|156073.2|156175.9|156085.9|156184.2|156094.2|156163.2|156073.2|23
1650642120000|2022-04-22 15:42:00|156177.5|156087.5|156206.5|156116.5|156206.5|156116.5|156176.3|156086.3|27
1650642130000|2022-04-22 15:42:10|156196.7|156106.7|156198|156108|156204.2|156114.2|156194.4|156104.4|26
1650642140000|2022-04-22 15:42:20|156192.5|156102.5|156198.2|156108.2|156198.7|156108.7|156191.5|156101.5|23
1650642150000|2022-04-22 15:42:30|156201.9|156111.9|156299.2|156209.2|156299.2|156209.2|156194|156104|28
1650642160000|2022-04-22 15:42:40|156298.4|156208.4|156274.7|156184.7|156298.4|156208.4|156274.7|156184.7|26
1650642170000|2022-04-22 15:42:50|156276.4|156186.4|156234.7|156144.7|156276.4|156186.4|156222.6|156132.6|27
1650642180000|2022-04-22 15:43:00|156237.1|156147.1|156246|156156|156249.9|156159.9|156231.7|156141.7|28
1650642190000|2022-04-22 15:43:10|156246.4|156156.4|156250.1|156160.1|156252.6|156162.6|156245|156155|28
1650642200000|2022-04-22 15:43:20|156249.7|156159.7|156235.1|156145.1|156249.7|156159.7|156235.1|156145.1|26
1650642210000|2022-04-22 15:43:30|156234.8|156144.8|156228.9|156138.9|156238|156148|156228.9|156138.9|29
1650642220000|2022-04-22 15:43:40|156231.5|156141.5|156230.4|156140.4|156233.3|156143.3|156221.9|156131.9|26
1650642230000|2022-04-22 15:43:50|156227.3|156137.3|156233|156143|156239.1|156149.1|156196.1|156106.1|28
1650642240000|2022-04-22 15:44:00|156234.1|156144.1|156235.5|156145.5|156237.7|156147.7|156230.3|156140.3|28
1650642250000|2022-04-22 15:44:10|156235.1|156145.1|156225.5|156135.5|156242.3|156152.3|156225.5|156135.5|27
1650642260000|2022-04-22 15:44:20|156227.2|156137.2|156229.7|156139.7|156230.9|156140.9|156227.1|156137.1|25
1650642270000|2022-04-22 15:44:30|156229.6|156139.6|156232.1|156142.1|156232.1|156142.1|156228.7|156138.7|22
1650642280000|2022-04-22 15:44:40|156232|156142|156233.9|156143.9|156234|156144|156230|156140|23
1650642290000|2022-04-22 15:44:50|156233.1|156143.1|156236.2|156146.2|156236.3|156146.3|156233.1|156143.1|25
1650642300000|2022-04-22 15:45:00|156236|156146|156235.6|156145.6|156237|156147|156231.6|156141.6|18
1650642310000|2022-04-22 15:45:10|156235.7|156145.7|156236.4|156146.4|156236.7|156146.7|156231.3|156141.3|21
1650642320000|2022-04-22 15:45:20|156237.1|156147.1|156236|156146|156237.1|156147.1|156235.8|156145.8|14
1650642330000|2022-04-22 15:45:30|156236.4|156146.4|156235.6|156145.6|156236.5|156146.5|156235.4|156145.4|13
1650642340000|2022-04-22 15:45:40|156236.5|156146.5|156240.4|156150.4|156242.9|156152.9|156236.2|156146.2|21
1650642350000|2022-04-22 15:45:50|156240|156150|156241.7|156151.7|156241.7|156151.7|156235.9|156145.9|19
1650642360000|2022-04-22 15:46:00|156240|156150|156238.3|156148.3|156247.2|156157.2|156237.6|156147.6|25
1650642370000|2022-04-22 15:46:10|156237.6|156147.6|156238.6|156148.6|156241|156151|156235.6|156145.6|18
1650642380000|2022-04-22 15:46:20|156238.8|156148.8|156235.8|156145.8|156238.8|156148.8|156235.5|156145.5|16
1650642390000|2022-04-22 15:46:30|156236.1|156146.1|156238.6|156148.6|156241.8|156151.8|156236.1|156146.1|18
1650642400000|2022-04-22 15:46:40|156239.4|156149.4|156236.8|156146.8|156240.3|156150.3|156235.2|156145.2|20
1650642410000|2022-04-22 15:46:50|156236.6|156146.6|156241.4|156151.4|156241.4|156151.4|156233.5|156143.5|20
1650642420000|2022-04-22 15:47:00|156240.1|156150.1|156241.1|156151.1|156241.6|156151.6|156237.1|156147.1|24
1650642430000|2022-04-22 15:47:10|156240|156150|156240.8|156150.8|156242.3|156152.3|156238.9|156148.9|15
1650642440000|2022-04-22 15:47:20|156240.4|156150.4|156241.2|156151.2|156243|156153|156239.4|156149.4|15
1650642450000|2022-04-22 15:47:30|156241.4|156151.4|156236.7|156146.7|156241.4|156151.4|156235.6|156145.6|19
1650642460000|2022-04-22 15:47:40|156236|156146|156239.8|156149.8|156246.2|156156.2|156235.3|156145.3|21
1650642470000|2022-04-22 15:47:50|156240.5|156150.5|156234|156144|156242.4|156152.4|156231.9|156141.9|24
1650642480000|2022-04-22 15:48:00|156234.1|156144.1|156249.8|156159.8|156251|156161|156232.3|156142.3|19
1650642490000|2022-04-22 15:48:10|156249.6|156159.6|156252.8|156162.8|156254.5|156164.5|156244.3|156154.3|19
1650642500000|2022-04-22 15:48:20|156252.5|156162.5|156247.5|156157.5|156252.6|156162.6|156247.3|156157.3|15
1650642510000|2022-04-22 15:48:30|156247.3|156157.3|156248.6|156158.6|156250.6|156160.6|156247.3|156157.3|17
1650642520000|2022-04-22 15:48:40|156248|156158|156249.1|156159.1|156251.8|156161.8|156245.7|156155.7|19
1650642530000|2022-04-22 15:48:50|156248.8|156158.8|156247.5|156157.5|156252|156162|156247.5|156157.5|14
1650642540000|2022-04-22 15:49:00|156251.9|156161.9|156250|156160|156255.3|156165.3|156247.5|156157.5|22
1650642550000|2022-04-22 15:49:10|156249.8|156159.8|156244.4|156154.4|156249.8|156159.8|156242.3|156152.3|18
1650642560000|2022-04-22 15:49:20|156244.5|156154.5|156241.4|156151.4|156246.4|156156.4|156236|156146|24
1650642570000|2022-04-22 15:49:30|156241.3|156151.3|156241.3|156151.3|156242.2|156152.2|156239.8|156149.8|22
1650642580000|2022-04-22 15:49:40|156240.5|156150.5|156255.7|156165.7|156256.7|156166.7|156240.5|156150.5|16
1650642590000|2022-04-22 15:49:50|156255.9|156165.9|156248.6|156158.6|156256.1|156166.1|156247.1|156157.1|18
1650642600000|2022-04-22 15:50:00|156247.8|156157.8|156257.6|156167.6|156264.7|156174.7|156247.7|156157.7|25
1650642610000|2022-04-22 15:50:10|156257|156167|156249.8|156159.8|156259.9|156169.9|156249.8|156159.8|23
1650642620000|2022-04-22 15:50:20|156251.9|156161.9|156256.5|156166.5|156259.8|156169.8|156250.7|156160.7|22
1650642630000|2022-04-22 15:50:30|156256.1|156166.1|156252.7|156162.7|156256.9|156166.9|156249.2|156159.2|18
1650642640000|2022-04-22 15:50:40|156251.4|156161.4|156253.7|156163.7|156255.6|156165.6|156249.2|156159.2|17
1650642650000|2022-04-22 15:50:50|156252.6|156162.6|156242.5|156152.5|156255.7|156165.7|156242.5|156152.5|21
1650642660000|2022-04-22 15:51:00|156244.9|156154.9|156238.5|156148.5|156246.6|156156.6|156236.4|156146.4|21
1650642670000|2022-04-22 15:51:10|156238.4|156148.4|156200.1|156110.1|156241|156151|156195.6|156105.6|27
1650642680000|2022-04-22 15:51:20|156199.2|156109.2|156198.6|156108.6|156201.4|156111.4|156196.8|156106.8|23
1650642690000|2022-04-22 15:51:30|156198.7|156108.7|156200.9|156110.9|156201.7|156111.7|156196.5|156106.5|18
1650642700000|2022-04-22 15:51:40|156200.8|156110.8|156198.1|156108.1|156201.1|156111.1|156196.7|156106.7|20
1650642710000|2022-04-22 15:51:50|156198.3|156108.3|156197.8|156107.8|156198.3|156108.3|156195.6|156105.6|22
1650642720000|2022-04-22 15:52:00|156199.2|156109.2|156197.2|156107.2|156199.3|156109.3|156196.8|156106.8|17
1650642730000|2022-04-22 15:52:10|156197.3|156107.3|156192.2|156102.2|156199.8|156109.8|156184.2|156094.2|25
1650642740000|2022-04-22 15:52:20|156189.7|156099.7|156191.6|156101.6|156191.6|156101.6|156189.4|156099.4|21
1650642750000|2022-04-22 15:52:30|156191.8|156101.8|156190.4|156100.4|156193.4|156103.4|156190.4|156100.4|21
1650642760000|2022-04-22 15:52:40|156190.5|156100.5|156185.4|156095.4|156190.8|156100.8|156182.4|156092.4|23
1650642770000|2022-04-22 15:52:50|156184.6|156094.6|156162.4|156072.4|156185.2|156095.2|156150.2|156060.2|23
1650642780000|2022-04-22 15:53:00|156162|156072|156168.7|156078.7|156168.7|156078.7|156153.9|156063.9|24
1650642790000|2022-04-22 15:53:10|156168.5|156078.5|156111.1|156021.1|156168.5|156078.5|156111.1|156021.1|27
1650642800000|2022-04-22 15:53:20|156111|156021|156107|156017|156112|156022|156106.4|156016.4|18
1650642810000|2022-04-22 15:53:30|156106.9|156016.9|156108|156018|156109.8|156019.8|156106.8|156016.8|14
1650642820000|2022-04-22 15:53:40|156108.2|156018.2|156105.4|156015.4|156109.1|156019.1|156105.4|156015.4|21
1650642830000|2022-04-22 15:53:50|156106.4|156016.4|156106.3|156016.3|156107.8|156017.8|156104.1|156014.1|27
1650642840000|2022-04-22 15:54:00|156106.2|156016.2|156104.5|156014.5|156107.1|156017.1|156104.5|156014.5|22
1650642850000|2022-04-22 15:54:10|156104.7|156014.7|156089.2|155999.2|156108|156018|156089.2|155999.2|21
1650642860000|2022-04-22 15:54:20|156089.1|155999.1|156031|155941|156091|156001|156030.4|155940.4|28
1650642870000|2022-04-22 15:54:30|156031.1|155941.1|156029.7|155939.7|156031.1|155941.1|156023.3|155933.3|26
1650642880000|2022-04-22 15:54:40|156029.1|155939.1|156028.9|155938.9|156037.1|155947.1|156027.1|155937.1|28
1650642890000|2022-04-22 15:54:50|156027.9|155937.9|156028.8|155938.8|156035.2|155945.2|156024.8|155934.8|26
1650642900000|2022-04-22 15:55:00|156029.7|155939.7|156032.7|155942.7|156041.7|155951.7|156028|155938|28
1650642910000|2022-04-22 15:55:10|156030.9|155940.9|156055.2|155965.2|156059.8|155969.8|156030.9|155940.9|29
1650642920000|2022-04-22 15:55:20|156056.4|155966.4|156057.1|155967.1|156077.5|155987.5|156055.5|155965.5|27
1650642930000|2022-04-22 15:55:30|156058.2|155968.2|156040.4|155950.4|156058.2|155968.2|156040.4|155950.4|26
1650642940000|2022-04-22 15:55:40|156040.5|155950.5|156004.3|155914.3|156040.5|155950.5|155996.1|155906.1|27
1650642950000|2022-04-22 15:55:50|156003.9|155913.9|156017.5|155927.5|156020.4|155930.4|156003.9|155913.9|28
1650642960000|2022-04-22 15:56:00|156016.6|155926.6|156000.2|155910.2|156022.2|155932.2|156000.2|155910.2|27
1650642970000|2022-04-22 15:56:10|156000.9|155910.9|156011.3|155921.3|156013.3|155923.3|155998.9|155908.9|29
1650642980000|2022-04-22 15:56:20|156010.4|155920.4|155987.6|155897.6|156013|155923|155986.7|155896.7|29
1650642990000|2022-04-22 15:56:30|155988|155898|155966.5|155876.5|155989.6|155899.6|155963.8|155873.8|26
1650643000000|2022-04-22 15:56:40|155967.2|155877.2|155969.3|155879.3|155973.7|155883.7|155965.7|155875.7|25
1650643010000|2022-04-22 15:56:50|155968.3|155878.3|155961.1|155871.1|155969.8|155879.8|155959.1|155869.1|21
1650643020000|2022-04-22 15:57:00|155959.6|155869.6|155882.3|155792.3|155968.4|155878.4|155882.3|155792.3|28
1650643030000|2022-04-22 15:57:10|155840.9|155750.9|155870|155780|155870|155780|155820.6|155730.6|27
1650643040000|2022-04-22 15:57:20|155871.1|155781.1|155883.6|155793.6|155890|155800|155866.8|155776.8|26
1650643050000|2022-04-22 15:57:30|155887.6|155797.6|155884.1|155794.1|155897.9|155807.9|155881.9|155791.9|24
1650643060000|2022-04-22 15:57:40|155886.5|155796.5|155901.2|155811.2|155901.2|155811.2|155883.9|155793.9|24
1650643070000|2022-04-22 15:57:50|155902|155812|155897|155807|155902|155812|155896.4|155806.4|24
1650643080000|2022-04-22 15:58:00|155896.8|155806.8|155896.4|155806.4|155901.7|155811.7|155896.3|155806.3|26
1650643090000|2022-04-22 15:58:10|155893.9|155803.9|155898.7|155808.7|155899.4|155809.4|155893|155803|27
1650643100000|2022-04-22 15:58:20|155886.3|155796.3|155876.6|155786.6|155893.1|155803.1|155876.6|155786.6|29
1650643110000|2022-04-22 15:58:30|155882.5|155792.5|155885.2|155795.2|155889.1|155799.1|155880.7|155790.7|27
1650643120000|2022-04-22 15:58:40|155885.8|155795.8|155883|155793|155888.8|155798.8|155883|155793|20
1650643130000|2022-04-22 15:58:50|155884.4|155794.4|155893.8|155803.8|155898.5|155808.5|155881.7|155791.7|25
1650643140000|2022-04-22 15:59:00|155893.2|155803.2|155886.1|155796.1|155893.6|155803.6|155879.1|155789.1|27
1650643150000|2022-04-22 15:59:10|155880.3|155790.3|155878|155788|155880.6|155790.6|155873.9|155783.9|25
1650643160000|2022-04-22 15:59:20|155878.7|155788.7|155879.9|155789.9|155881.6|155791.6|155876.6|155786.6|21
1650643170000|2022-04-22 15:59:30|155894|155804|155890.6|155800.6|155894|155804|155887.7|155797.7|23
1650643180000|2022-04-22 15:59:40|155890.3|155800.3|155875.6|155785.6|155891.1|155801.1|155874.4|155784.4|22
1650643190000|2022-04-22 15:59:50|155871|155781|155867.6|155777.6|155876|155786|155865.7|155775.7|22
1650643200000|2022-04-22 16:00:00|155866.9|155776.9|155870.4|155780.4|155870.8|155780.8|155865.8|155775.8|21
1650643210000|2022-04-22 16:00:10|155870.8|155780.8|155871.7|155781.7|155872|155782|155870.3|155780.3|13
1650643220000|2022-04-22 16:00:20|155871.8|155781.8|155874|155784|155875.2|155785.2|155866.9|155776.9|17
1650643230000|2022-04-22 16:00:30|155873|155783|155870.8|155780.8|155874.1|155784.1|155870|155780|19
1650643240000|2022-04-22 16:00:40|155870.3|155780.3|155859.7|155769.7|155874.2|155784.2|155855.9|155765.9|21
1650643250000|2022-04-22 16:00:50|155861.9|155771.9|155854|155764|155863.5|155773.5|155853.5|155763.5|24
1650643260000|2022-04-22 16:01:00|155854.1|155764.1|155862.7|155772.7|155863|155773|155853.1|155763.1|22
1650643270000|2022-04-22 16:01:10|155863.3|155773.3|155859.5|155769.5|155867|155777|155858.4|155768.4|25
1650643280000|2022-04-22 16:01:20|155860.6|155770.6|155860.6|155770.6|155861.4|155771.4|155856.9|155766.9|19
1650643290000|2022-04-22 16:01:30|155860|155770|155859|155769|155861.5|155771.5|155858.6|155768.6|18
1650643300000|2022-04-22 16:01:40|155859.7|155769.7|155863.2|155773.2|155867.6|155777.6|155858.9|155768.9|25
1650643310000|2022-04-22 16:01:50|155862.3|155772.3|155894.7|155804.7|155894.7|155804.7|155860.1|155770.1|23
1650643320000|2022-04-22 16:02:00|155896.5|155806.5|155886.3|155796.3|155900.2|155810.2|155879.3|155789.3|27
1650643330000|2022-04-22 16:02:10|155885.8|155795.8|155885.3|155795.3|155887.5|155797.5|155881.1|155791.1|26
1650643340000|2022-04-22 16:02:20|155885.6|155795.6|155877.4|155787.4|155886.3|155796.3|155877.4|155787.4|20
1650643350000|2022-04-22 16:02:30|155878.2|155788.2|155878.5|155788.5|155883.6|155793.6|155872.5|155782.5|20
1650643360000|2022-04-22 16:02:40|155878.3|155788.3|155884|155794|155885.8|155795.8|155878.3|155788.3|15
1650643370000|2022-04-22 16:02:50|155883.3|155793.3|155875.2|155785.2|155883.9|155793.9|155873.6|155783.6|20
1650643380000|2022-04-22 16:03:00|155874.2|155784.2|155856.8|155766.8|155876.2|155786.2|155853.9|155763.9|26
1650643390000|2022-04-22 16:03:10|155856|155766|155858.3|155768.3|155858.4|155768.4|155854.8|155764.8|20
1650643400000|2022-04-22 16:03:20|155858|155768|155860.2|155770.2|155866.5|155776.5|155856|155766|18
1650643410000|2022-04-22 16:03:30|155861.5|155771.5|155862.2|155772.2|155863.4|155773.4|155861.5|155771.5|14
1650643420000|2022-04-22 16:03:40|155862.1|155772.1|155858.2|155768.2|155863.7|155773.7|155857.3|155767.3|19
1650643430000|2022-04-22 16:03:50|155858.4|155768.4|155858.6|155768.6|155859.8|155769.8|155856.2|155766.2|20
1650643440000|2022-04-22 16:04:00|155859.9|155769.9|155879|155789|155883.2|155793.2|155858.7|155768.7|28
1650643450000|2022-04-22 16:04:10|155877|155787|155872.7|155782.7|155877.5|155787.5|155867.7|155777.7|24
1650643460000|2022-04-22 16:04:20|155875|155785|155920.6|155830.6|155936.6|155846.6|155873.4|155783.4|26
1650643470000|2022-04-22 16:04:30|155919.7|155829.7|155917.9|155827.9|155921.8|155831.8|155915.8|155825.8|25
1650643480000|2022-04-22 16:04:40|155918.9|155828.9|155918|155828|155919.4|155829.4|155917.3|155827.3|22
1650643490000|2022-04-22 16:04:50|155918.2|155828.2|155915.2|155825.2|155918.3|155828.3|155914.1|155824.1|20
1650643500000|2022-04-22 16:05:00|155915.9|155825.9|155915.4|155825.4|155916.8|155826.8|155912.8|155822.8|21
1650643510000|2022-04-22 16:05:10|155915.1|155825.1|155862.3|155772.3|155916|155826|155861.2|155771.2|23
1650643520000|2022-04-22 16:05:20|155862.7|155772.7|155863.4|155773.4|155866.3|155776.3|155860.4|155770.4|23
1650643530000|2022-04-22 16:05:30|155863|155773|155865.2|155775.2|155867.1|155777.1|155863|155773|17
1650643540000|2022-04-22 16:05:40|155865.5|155775.5|155865.2|155775.2|155868.1|155778.1|155864.8|155774.8|18
1650643550000|2022-04-22 16:05:50|155865.4|155775.4|155866.5|155776.5|155867.7|155777.7|155864.8|155774.8|14
1650643560000|2022-04-22 16:06:00|155866.6|155776.6|155874.9|155784.9|155876.3|155786.3|155865.8|155775.8|19
1650643570000|2022-04-22 16:06:10|155877.2|155787.2|155868.3|155778.3|155879.2|155789.2|155868.3|155778.3|15
1650643580000|2022-04-22 16:06:20|155869.4|155779.4|155865.4|155775.4|155869.4|155779.4|155863.1|155773.1|12
1650643590000|2022-04-22 16:06:30|155865.5|155775.5|155872.5|155782.5|155873.4|155783.4|155865.5|155775.5|18
1650643600000|2022-04-22 16:06:40|155871.1|155781.1|155873.1|155783.1|155876.1|155786.1|155871.1|155781.1|16
1650643610000|2022-04-22 16:06:50|155873.3|155783.3|155875.1|155785.1|155876.9|155786.9|155871.5|155781.5|15
1650643620000|2022-04-22 16:07:00|155875.7|155785.7|155857.2|155767.2|155877.1|155787.1|155853.4|155763.4|22
1650643630000|2022-04-22 16:07:10|155860.4|155770.4|155866.8|155776.8|155870.9|155780.9|155860.4|155770.4|25
1650643640000|2022-04-22 16:07:20|155872.3|155782.3|155864.5|155774.5|155872.3|155782.3|155854.1|155764.1|23
1650643650000|2022-04-22 16:07:30|155864.7|155774.7|155874.9|155784.9|155878.5|155788.5|155864.7|155774.7|26
1650643660000|2022-04-22 16:07:40|155874.4|155784.4|155871.5|155781.5|155874.7|155784.7|155869.2|155779.2|18
1650643670000|2022-04-22 16:07:50|155870|155780|155918.1|155828.1|155939.6|155830.2|155870|155780|27
1650643680000|2022-04-22 16:08:00|155918.6|155828.6|155915.5|155825.5|155918.6|155828.6|155895.2|155805.2|25
1650643690000|2022-04-22 16:08:10|155914.2|155824.2|155911.8|155821.8|155917.7|155827.7|155907.5|155817.5|25
1650643700000|2022-04-22 16:08:20|155914.2|155824.2|155905.7|155815.7|155915.1|155825.1|155901.7|155811.7|20
1650643710000|2022-04-22 16:08:30|155907.9|155817.9|155905.7|155815.7|155914.4|155824.4|155904.4|155814.4|23
1650643720000|2022-04-22 16:08:40|155904|155814|155903.5|155813.5|155906.6|155816.6|155894.6|155804.6|18
1650643730000|2022-04-22 16:08:50|155901.7|155811.7|155897.7|155807.7|155904.7|155814.7|155895.9|155805.9|18
1650643740000|2022-04-22 16:09:00|155896.9|155806.9|155899|155809|155910.4|155820.4|155896.1|155806.1|19
1650643750000|2022-04-22 16:09:10|155899.2|155809.2|155904.3|155814.3|155906.8|155816.8|155898.4|155808.4|21
1650643760000|2022-04-22 16:09:20|155902.5|155812.5|155905.4|155815.4|155910.6|155820.6|155900|155810|18
1650643770000|2022-04-22 16:09:30|155905.9|155815.9|155906.4|155816.4|155909.4|155819.4|155902|155812|22
1650643780000|2022-04-22 16:09:40|155907.6|155817.6|155902.2|155812.2|155908.1|155818.1|155900|155810|17
1650643790000|2022-04-22 16:09:50|155903|155813|155906|155816|155909.4|155819.4|155903|155813|15
1650643800000|2022-04-22 16:10:00|155902.5|155812.5|155900.5|155810.5|155907.2|155817.2|155898.3|155808.3|21
1650643810000|2022-04-22 16:10:10|155904.2|155814.2|155901.3|155811.3|155906.4|155816.4|155894.4|155804.4|20
1650643820000|2022-04-22 16:10:20|155898.1|155808.1|155909.6|155819.6|155912.9|155822.9|155898.1|155808.1|16
1650643830000|2022-04-22 16:10:30|155909.5|155819.5|155909.9|155819.9|155911.4|155821.4|155907|155817|13
1650643840000|2022-04-22 16:10:40|155911.9|155821.9|155905.9|155815.9|155911.9|155821.9|155903.8|155813.8|19
1650643850000|2022-04-22 16:10:50|155904.8|155814.8|155913.7|155823.7|155914.4|155824.4|155899.6|155809.6|24
1650643860000|2022-04-22 16:11:00|155913.5|155823.5|155917.9|155827.9|155918.2|155828.2|155913.5|155823.5|20
1650643870000|2022-04-22 16:11:10|155918.1|155828.1|155905.7|155815.7|155922.1|155832.1|155900.1|155810.1|20
1650643880000|2022-04-22 16:11:20|155916|155826|155913.1|155823.1|155920.1|155830.1|155904.4|155814.4|26
1650643890000|2022-04-22 16:11:30|155912.1|155822.1|155903.1|155813.1|155912.1|155822.1|155902.6|155812.6|19
1650643900000|2022-04-22 16:11:40|155902.3|155812.3|155903.5|155813.5|155907.8|155817.8|155901.9|155811.9|23
1650643910000|2022-04-22 16:11:50|155905.1|155815.1|155909.5|155819.5|155913.5|155823.5|155904.2|155814.2|20
1650643920000|2022-04-22 16:12:00|155905.8|155815.8|155899.9|155809.9|155922.6|155823.9|155896.5|155792.6|26
1650643930000|2022-04-22 16:12:10|155901|155811|155905.4|155815.4|155906.7|155816.7|155901|155811|16
1650643940000|2022-04-22 16:12:20|155905.2|155815.2|155910.9|155820.9|155910.9|155820.9|155898.8|155808.8|16
1650643950000|2022-04-22 16:12:30|155908.9|155818.9|155902.4|155812.4|155911.6|155821.6|155895.7|155805.7|16
1650643960000|2022-04-22 16:12:40|155892.8|155802.8|155906.9|155816.9|155910.7|155820.7|155892.8|155802.8|22
1650643970000|2022-04-22 16:12:50|155911.9|155821.9|155902.6|155812.6|155913.5|155823.5|155901.7|155811.7|22
1650643980000|2022-04-22 16:13:00|155903.2|155813.2|155906.1|155816.1|155907.2|155817.2|155901.5|155811.5|18
1650643990000|2022-04-22 16:13:10|155912.8|155822.8|155910.6|155820.6|155917.8|155827.8|155902.5|155812.5|19
1650644000000|2022-04-22 16:13:20|155939.8|155849.8|155930.7|155840.7|155942.6|155852.6|155930.7|155840.7|25
1650644010000|2022-04-22 16:13:30|155945.5|155855.5|155969.4|155879.4|155969.4|155879.4|155943.1|155853.1|22
1650644020000|2022-04-22 16:13:40|155966.7|155876.7|155963.5|155873.5|155971.5|155881.5|155962|155872|22
1650644030000|2022-04-22 16:13:50|155964.1|155874.1|155966.9|155876.9|155983.5|155893.5|155964.1|155874.1|22
1650644040000|2022-04-22 16:14:00|155982.7|155892.7|155971.4|155881.4|155982.7|155892.7|155969.3|155879.3|20
1650644050000|2022-04-22 16:14:10|155971.8|155881.8|155969.5|155879.5|155989.4|155899.4|155968.9|155878.9|23
1650644060000|2022-04-22 16:14:20|155973.4|155883.4|155972.9|155882.9|155977.5|155887.5|155964.1|155874.1|23
1650644070000|2022-04-22 16:14:30|155969.3|155879.3|155949|155859|155969.5|155879.5|155948.8|155858.8|23
1650644080000|2022-04-22 16:14:40|155951|155861|155951.1|155861.1|155953.3|155863.3|155950|155860|20
1650644090000|2022-04-22 16:14:50|155950.1|155860.1|155952.8|155862.8|155960.7|155870.7|155950.1|155860.1|18
1650644100000|2022-04-22 16:15:00|155953.3|155863.3|155964.4|155874.4|155965.8|155875.8|155953.3|155863.3|22
1650644110000|2022-04-22 16:15:10|155964.6|155874.6|155976.3|155886.3|155978.1|155888.1|155963.4|155873.4|18
1650644120000|2022-04-22 16:15:20|155974.5|155884.5|155975.5|155885.5|155978.7|155888.7|155971.9|155881.9|17
1650644130000|2022-04-22 16:15:30|155977.8|155887.8|155976.8|155886.8|155982.3|155892.3|155966.4|155876.4|22
1650644140000|2022-04-22 16:15:40|155980.4|155890.4|155971.9|155881.9|155980.4|155890.4|155962.3|155872.3|22
1650644150000|2022-04-22 16:15:50|155972.1|155882.1|155966.3|155876.3|155975.8|155885.8|155953.3|155863.3|26
1650644160000|2022-04-22 16:16:00|155968.8|155878.8|155958.5|155868.5|155978.6|155888.6|155958.5|155868.5|27
1650644170000|2022-04-22 16:16:10|155950.3|155860.3|155988|155898|155994.8|155904.8|155950.3|155860.3|25
1650644180000|2022-04-22 16:16:20|155988.6|155898.6|155982.3|155892.3|155988.8|155898.8|155980.3|155890.3|22
1650644190000|2022-04-22 16:16:30|155986.8|155896.8|155980.4|155890.4|155988.7|155898.7|155969.5|155879.5|22
1650644200000|2022-04-22 16:16:40|155977.1|155887.1|155982|155892|155984.9|155894.9|155973.2|155883.2|19
1650644210000|2022-04-22 16:16:50|155981.5|155891.5|155977.5|155887.5|155982|155892|155975.6|155885.6|15
1650644220000|2022-04-22 16:17:00|155977.4|155887.4|155974.4|155884.4|155982.7|155892.7|155971.3|155881.3|21
1650644230000|2022-04-22 16:17:10|155973.9|155883.9|155980.9|155890.9|155984.7|155894.7|155970.2|155880.2|23
1650644240000|2022-04-22 16:17:20|155981.2|155891.2|155993.8|155903.8|155994.2|155904.2|155981.2|155891.2|28
1650644250000|2022-04-22 16:17:30|155993.3|155903.3|155977.9|155887.9|155993.3|155903.3|155963.7|155873.7|23
1650644260000|2022-04-22 16:17:40|155980.9|155890.9|155988.1|155898.1|155991.9|155901.9|155978.5|155888.5|24
1650644270000|2022-04-22 16:17:50|155988.7|155898.7|155982.2|155892.2|155993.6|155903.6|155962.1|155872.1|24
1650644280000|2022-04-22 16:18:00|155979.3|155889.3|155983.7|155893.7|155994.4|155904.4|155973.6|155883.6|22
1650644290000|2022-04-22 16:18:10|155987.4|155897.4|155980|155890|155991.9|155901.9|155973.2|155883.2|20
1650644300000|2022-04-22 16:18:20|155981.8|155891.8|156038.9|155948.9|156055.3|155965.3|155979.9|155889.9|24
1650644310000|2022-04-22 16:18:30|156046|155956|156052.5|155962.5|156055.4|155965.4|156046|155956|22
1650644320000|2022-04-22 16:18:40|156053.1|155963.1|156036.2|155946.2|156055.9|155965.9|156020.4|155930.4|23
1650644330000|2022-04-22 16:18:50|156034.7|155944.7|156036.4|155946.4|156046.6|155956.6|156032.8|155942.8|21
1650644340000|2022-04-22 16:19:00|156039.5|155949.5|156051.4|155961.4|156057.2|155967.2|156038.1|155948.1|15
1650644350000|2022-04-22 16:19:10|156055.9|155965.9|156051.3|155961.3|156070.7|155972.2|156045.2|155929.1|26
1650644360000|2022-04-22 16:19:20|156052.9|155962.9|156072.2|155982.2|156072.2|155982.2|156048|155958|17
1650644370000|2022-04-22 16:19:30|156063.5|155973.5|156061.3|155971.3|156069.8|155979.8|156055.3|155965.3|25
1650644380000|2022-04-22 16:19:40|156061.1|155971.1|156022.8|155932.8|156068.8|155978.8|156022.8|155932.8|25
1650644390000|2022-04-22 16:19:50|156023.3|155933.3|156026.5|155936.5|156033.6|155943.6|156023.3|155933.3|18
1650644400000|2022-04-22 16:20:00|156026|155936|156028.3|155938.3|156029.9|155939.9|156025.4|155935.4|18
1650644410000|2022-04-22 16:20:10|156027.8|155937.8|156027.7|155937.7|156029.5|155939.5|156025.9|155935.9|19
1650644420000|2022-04-22 16:20:20|156027.4|155937.4|156026.8|155936.8|156030.2|155940.2|156024.8|155934.8|21
1650644430000|2022-04-22 16:20:30|156027.8|155937.8|156030.1|155940.1|156032.2|155942.2|156024|155934|22
1650644440000|2022-04-22 16:20:40|156028.8|155938.8|156025.7|155935.7|156030.7|155940.7|156025|155935|23
1650644450000|2022-04-22 16:20:50|156025.2|155935.2|156027.6|155937.6|156028.4|155938.4|156025.2|155935.2|19
1650644460000|2022-04-22 16:21:00|156028.2|155938.2|156028.6|155938.6|156031.5|155941.5|156024.6|155934.6|21
1650644470000|2022-04-22 16:21:10|156029|155939|156024.6|155934.6|156034.6|155944.6|156018.4|155928.4|23
1650644480000|2022-04-22 16:21:20|156026.6|155936.6|156027.8|155937.8|156028.2|155938.2|156021|155931|22
1650644490000|2022-04-22 16:21:30|156027.4|155937.4|156059.7|155969.7|156067.2|155977.2|156026.3|155936.3|25
1650644500000|2022-04-22 16:21:40|156061.5|155971.5|156083.2|155993.2|156083.2|155993.2|156059.2|155969.2|22
1650644510000|2022-04-22 16:21:50|156079.6|155989.6|156081.9|155991.9|156085.5|155995.5|156074.5|155984.5|23
1650644520000|2022-04-22 16:22:00|156081.6|155991.6|156086.3|155996.3|156090.2|156000.2|156077.9|155987.9|25
1650644530000|2022-04-22 16:22:10|156085.7|155995.7|156089.2|155999.2|156089.8|155999.8|156085.1|155995.1|23
1650644540000|2022-04-22 16:22:20|156089.5|155999.5|156087.7|155997.7|156089.9|155999.9|156086.8|155996.8|15
1650644550000|2022-04-22 16:22:30|156088.5|155998.5|156086.8|155996.8|156090.1|156000.1|156081.1|155991.1|25
1650644560000|2022-04-22 16:22:40|156087|155997|156087.8|155997.8|156088.9|155998.9|156084.7|155994.7|18
1650644570000|2022-04-22 16:22:50|156087.7|155997.7|156079.7|155989.7|156089.4|155999.4|156079.7|155989.7|17
1650644580000|2022-04-22 16:23:00|156081|155991|156083.7|155993.7|156084.5|155994.5|156081|155991|14
1650644590000|2022-04-22 16:23:10|156083.9|155993.9|156084.2|155994.2|156089.2|155999.2|156081.9|155991.9|17
1650644600000|2022-04-22 16:23:20|156084.4|155994.4|156085.1|155995.1|156088.1|155998.1|156082.9|155992.9|20
1650644610000|2022-04-22 16:23:30|156084.7|155994.7|156078.8|155988.8|156084.7|155994.7|156076|155986|18
1650644620000|2022-04-22 16:23:40|156077.5|155987.5|156080.2|155990.2|156081.5|155991.5|156077.5|155987.5|14
1650644630000|2022-04-22 16:23:50|156080.8|155990.8|156077.5|155987.5|156081.9|155991.9|156077.5|155987.5|8
1650644640000|2022-04-22 16:24:00|156076.7|155986.7|156077.9|155987.9|156085.2|155995.2|156076.7|155986.7|18
1650644650000|2022-04-22 16:24:10|156075.9|155985.9|156078.7|155988.7|156079.1|155989.1|156075.9|155985.9|14
1650644660000|2022-04-22 16:24:20|156077.4|155987.4|156076|155986|156077.4|155987.4|156075.2|155985.2|9
1650644670000|2022-04-22 16:24:30|156076.1|155986.1|156074.4|155984.4|156077.3|155987.3|156072.3|155982.3|14
1650644680000|2022-04-22 16:24:40|156076.3|155986.3|156078.2|155988.2|156079.6|155989.6|156074.4|155984.4|11
1650644690000|2022-04-22 16:24:50|156077.8|155987.8|156078.8|155988.8|156079.7|155989.7|156076.8|155986.8|11
1650644700000|2022-04-22 16:25:00|156082.7|155992.7|156083|155993|156084.8|155994.8|156081.8|155991.8|14
1650644710000|2022-04-22 16:25:10|156084.2|155994.2|156080.3|155990.3|156084.5|155994.5|156080.3|155990.3|10
1650644720000|2022-04-22 16:25:20|156081.1|155991.1|156081.6|155991.6|156082.8|155992.8|156079.1|155989.1|18
1650644730000|2022-04-22 16:25:30|156081|155991|156081.8|155991.8|156086.7|155996.7|156079.7|155989.7|14
1650644740000|2022-04-22 16:25:40|156081.4|155991.4|156075.1|155985.1|156081.5|155991.5|156075.1|155985.1|20
1650644750000|2022-04-22 16:25:50|156075.4|155985.4|156076.4|155986.4|156076.7|155986.7|156073.4|155983.4|19
1650644760000|2022-04-22 16:26:00|156076.8|155986.8|156073|155983|156076.8|155986.8|156071.8|155981.8|17
1650644770000|2022-04-22 16:26:10|156072.4|155982.4|156081.2|155991.2|156081.2|155991.2|156072.4|155982.4|15
1650644780000|2022-04-22 16:26:20|156080.2|155990.2|156076.2|155986.2|156080.2|155990.2|156073.8|155983.8|19
1650644790000|2022-04-22 16:26:30|156075.4|155985.4|156074.2|155984.2|156077.5|155987.5|156074|155984|16
1650644800000|2022-04-22 16:26:40|156074|155984|156076|155986|156076.5|155986.5|156072.3|155982.3|14
1650644810000|2022-04-22 16:26:50|156076.5|155986.5|156077.1|155987.1|156078|155988|156075.6|155985.6|13
1650644820000|2022-04-22 16:27:00|156077.5|155987.5|156075.7|155985.7|156077.6|155987.6|156073|155983|17
1650644830000|2022-04-22 16:27:10|156075.5|155985.5|156074.6|155984.6|156075.7|155985.7|156073.5|155983.5|12
1650644840000|2022-04-22 16:27:20|156073.7|155983.7|156074.8|155984.8|156076.6|155986.6|156073.1|155983.1|15
1650644850000|2022-04-22 16:27:30|156075|155985|156077.5|155987.5|156078.4|155988.4|156074.6|155984.6|18
1650644860000|2022-04-22 16:27:40|156077|155987|156075.5|155985.5|156078.8|155988.8|156075.5|155985.5|18
1650644870000|2022-04-22 16:27:50|156075.3|155985.3|156075.8|155985.8|156076.8|155986.8|156075.2|155985.2|12
1650644880000|2022-04-22 16:28:00|156075.2|155985.2|156074.4|155984.4|156075.2|155985.2|156073.3|155983.3|11
1650644890000|2022-04-22 16:28:10|156074.8|155984.8|156073.9|155983.9|156075.6|155985.6|156072.7|155982.7|10
1650644900000|2022-04-22 16:28:20|156074.4|155984.4|156072|155982|156075.8|155985.8|156072|155982|15
1650644910000|2022-04-22 16:28:30|156074.4|155984.4|156075.8|155985.8|156075.8|155985.8|156071.2|155981.2|14
1650644920000|2022-04-22 16:28:40|156074.6|155984.6|156073.5|155983.5|156075.3|155985.3|156071.6|155981.6|18
1650644930000|2022-04-22 16:28:50|156072.9|155982.9|156074.4|155984.4|156076.5|155986.5|156072.9|155982.9|16
1650644940000|2022-04-22 16:29:00|156074.5|155984.5|156076.8|155986.8|156076.8|155986.8|156074.5|155984.5|13
1650644950000|2022-04-22 16:29:10|156076.5|155986.5|156074.9|155984.9|156077.5|155987.5|156073.2|155983.2|20
1650644960000|2022-04-22 16:29:20|156075.9|155985.9|156077.1|155987.1|156077.3|155987.3|156075.4|155985.4|16
1650644970000|2022-04-22 16:29:30|156076.9|155986.9|156075.8|155985.8|156077.9|155987.9|156074.9|155984.9|12
1650644980000|2022-04-22 16:29:40|156076|155986|156074.5|155984.5|156076.8|155986.8|156074.5|155984.5|13
1650644990000|2022-04-22 16:29:50|156075.3|155985.3|156075.7|155985.7|156077.3|155987.3|156073.4|155983.4|17
1650645000000|2022-04-22 16:30:00|156075|155985|156078.7|155988.7|156084.1|155994.1|156073|155983|18
1650645010000|2022-04-22 16:30:10|156065.8|155975.8|155999.2|155909.2|156065.8|155975.8|155986.1|155896.1|26
1650645020000|2022-04-22 16:30:20|155999.1|155909.1|155998.7|155908.7|156004.8|155914.8|155996.3|155906.3|29
1650645030000|2022-04-22 16:30:30|155998.4|155908.4|156002|155912|156002.1|155912.1|155996.6|155906.6|21
1650645040000|2022-04-22 16:30:40|156001.1|155911.1|155994.2|155904.2|156001.1|155911.1|155994.2|155904.2|15
1650645050000|2022-04-22 16:30:50|155995.3|155905.3|155939.4|155849.4|155997.1|155907.1|155939.4|155849.4|21
1650645060000|2022-04-22 16:31:00|155939.5|155849.5|155943.3|155853.3|155945.4|155855.4|155939|155849|20
1650645070000|2022-04-22 16:31:10|155938.4|155848.4|155897.5|155807.5|155938.4|155848.4|155887.5|155797.5|18
1650645080000|2022-04-22 16:31:20|155897|155807|155906.7|155816.7|155906.7|155816.7|155885.9|155795.9|19
1650645090000|2022-04-22 16:31:30|155905.9|155815.9|155900.8|155810.8|155905.9|155815.9|155898.3|155808.3|22
1650645100000|2022-04-22 16:31:40|155900.1|155810.1|155903.7|155813.7|155905.5|155815.5|155897.8|155807.8|22
1650645110000|2022-04-22 16:31:50|155904.8|155814.8|155897.4|155807.4|155908.3|155818.3|155895.4|155805.4|17
1650645120000|2022-04-22 16:32:00|155896.5|155806.5|155897.9|155807.9|155899.1|155809.1|155895.5|155805.5|17
1650645130000|2022-04-22 16:32:10|155898.1|155808.1|155899.2|155809.2|155900.9|155810.9|155896.3|155806.3|16
1650645140000|2022-04-22 16:32:20|155895.4|155805.4|155890.8|155800.8|155899.1|155809.1|155889.4|155799.4|21
1650645150000|2022-04-22 16:32:30|155888.5|155798.5|155894.9|155804.9|155895.5|155805.5|155888|155798|21
1650645160000|2022-04-22 16:32:40|155893.6|155803.6|155892.6|155802.6|155894.6|155804.6|155890.9|155800.9|17
1650645170000|2022-04-22 16:32:50|155894.6|155804.6|155892.5|155802.5|155894.6|155804.6|155891.3|155801.3|17
1650645180000|2022-04-22 16:33:00|155892.2|155802.2|155889.5|155799.5|155893.3|155803.3|155889.2|155799.2|14
1650645190000|2022-04-22 16:33:10|155891.2|155801.2|155889.2|155799.2|155893.8|155803.8|155887|155797|22
1650645200000|2022-04-22 16:33:20|155888.3|155798.3|155889.1|155799.1|155890.8|155800.8|155887.9|155797.9|19
1650645210000|2022-04-22 16:33:30|155889.6|155799.6|155889.1|155799.1|155891.4|155801.4|155888.8|155798.8|9
1650645220000|2022-04-22 16:33:40|155890.7|155800.7|155873.7|155783.7|155892.1|155802.1|155873.7|155783.7|16
1650645230000|2022-04-22 16:33:50|155873.3|155783.3|155862.9|155772.9|155874.7|155784.7|155855.8|155765.8|25
1650645240000|2022-04-22 16:34:00|155863.2|155773.2|155864.9|155774.9|155864.9|155774.9|155863.2|155773.2|14
1650645250000|2022-04-22 16:34:10|155866.4|155776.4|155863.7|155773.7|155866.4|155776.4|155863.7|155773.7|19
1650645260000|2022-04-22 16:34:20|155860.9|155770.9|155867.4|155777.4|155867.4|155777.4|155860.9|155770.9|17
1650645270000|2022-04-22 16:34:30|155866.1|155776.1|155867.4|155777.4|155870.8|155780.8|155866.1|155776.1|14
1650645280000|2022-04-22 16:34:40|155867.3|155777.3|155867.3|155777.3|155868.2|155778.2|155866.1|155776.1|12
1650645290000|2022-04-22 16:34:50|155867.2|155777.2|155867|155777|155867.9|155777.9|155867|155777|9
1650645300000|2022-04-22 16:35:00|155866.8|155776.8|155867.7|155777.7|155867.7|155777.7|155866.8|155776.8|9
1650645310000|2022-04-22 16:35:10|155867.9|155777.9|155862.5|155772.5|155867.9|155777.9|155862.5|155772.5|13
1650645320000|2022-04-22 16:35:20|155865.4|155775.4|155871|155781|155871.2|155781.2|155865.4|155775.4|18
1650645330000|2022-04-22 16:35:30|155870.9|155780.9|155880.7|155790.7|155881.6|155791.6|155870.9|155780.9|20
1650645340000|2022-04-22 16:35:40|155881.5|155791.5|155878.4|155788.4|155881.5|155791.5|155877.3|155787.3|14
1650645350000|2022-04-22 16:35:50|155877.9|155787.9|155875.5|155785.5|155878.4|155788.4|155872.2|155782.2|18
1650645360000|2022-04-22 16:36:00|155875.7|155785.7|155873.2|155783.2|155876.1|155786.1|155871.8|155781.8|16
1650645370000|2022-04-22 16:36:10|155873.5|155783.5|155861.8|155771.8|155873.5|155783.5|155861.8|155771.8|14
1650645380000|2022-04-22 16:36:20|155867.2|155777.2|155836.2|155746.2|155867.2|155777.2|155836|155746|26
1650645390000|2022-04-22 16:36:30|155838.6|155748.6|155827.3|155737.3|155839.6|155749.6|155823|155733|22
1650645400000|2022-04-22 16:36:40|155826.6|155736.6|155802.7|155712.7|155827.1|155737.1|155795.3|155705.3|27
1650645410000|2022-04-22 16:36:50|155803|155713|155776.9|155686.9|155803|155713|155775.6|155685.6|26
1650645420000|2022-04-22 16:37:00|155776.3|155686.3|155773.5|155683.5|155776.9|155686.9|155769.6|155679.6|25
1650645430000|2022-04-22 16:37:10|155772.9|155682.9|155772.6|155682.6|155774.6|155684.6|155770.5|155680.5|18
1650645440000|2022-04-22 16:37:20|155771.8|155681.8|155781.5|155691.5|155781.8|155691.8|155771|155681|17
1650645450000|2022-04-22 16:37:30|155781.9|155691.9|155778.8|155688.8|155781.9|155691.9|155777.9|155687.9|27
1650645460000|2022-04-22 16:37:40|155779.5|155689.5|155780.1|155690.1|155780.3|155690.3|155778|155688|20
1650645470000|2022-04-22 16:37:50|155780.9|155690.9|155781.6|155691.6|155782.3|155692.3|155779|155689|19
1650645480000|2022-04-22 16:38:00|155781.9|155691.9|155783.5|155693.5|155792.5|155702.5|155781.7|155691.7|23
1650645490000|2022-04-22 16:38:10|155783.4|155693.4|155783|155693|155785.5|155695.5|155780.6|155690.6|26
1650645500000|2022-04-22 16:38:20|155782.8|155692.8|155784.6|155694.6|155784.9|155694.9|155781.9|155691.9|23
1650645510000|2022-04-22 16:38:30|155784.4|155694.4|155781.5|155691.5|155785.3|155695.3|155781.5|155691.5|21
1650645520000|2022-04-22 16:38:40|155781.8|155691.8|155782.6|155692.6|155783.3|155693.3|155781.8|155691.8|21
1650645530000|2022-04-22 16:38:50|155783.1|155693.1|155777.8|155687.8|155784.2|155694.2|155775.2|155685.2|22
1650645540000|2022-04-22 16:39:00|155778.4|155688.4|155781.4|155691.4|155782.4|155692.4|155778.4|155688.4|14
1650645550000|2022-04-22 16:39:10|155781.3|155691.3|155777.2|155687.2|155781.3|155691.3|155775|155685|18
1650645560000|2022-04-22 16:39:20|155777|155687|155778.9|155688.9|155780.4|155690.4|155777|155687|19
1650645570000|2022-04-22 16:39:30|155779.4|155689.4|155777.5|155687.5|155779.7|155689.7|155777.2|155687.2|13
1650645580000|2022-04-22 16:39:40|155777.4|155687.4|155778.3|155688.3|155778.6|155688.6|155777.2|155687.2|10
1650645590000|2022-04-22 16:39:50|155777.6|155687.6|155777.5|155687.5|155778.6|155688.6|155777.4|155687.4|14
1650645600000|2022-04-22 16:40:00|155777.1|155687.1|155776.6|155686.6|155777.8|155687.8|155773.9|155683.9|13
1650645610000|2022-04-22 16:40:10|155777.4|155687.4|155780|155690|155780|155690|155775.4|155685.4|14
1650645620000|2022-04-22 16:40:20|155780.5|155690.5|155781|155691|155781.4|155691.4|155780.5|155690.5|10
1650645630000|2022-04-22 16:40:30|155781.4|155691.4|155779.5|155689.5|155781.6|155691.6|155779.2|155689.2|14
1650645640000|2022-04-22 16:40:40|155780.3|155690.3|155780|155690|155781.4|155691.4|155778.9|155688.9|13
1650645650000|2022-04-22 16:40:50|155778.8|155688.8|155781.2|155691.2|155781.2|155691.2|155777.7|155687.7|17
1650645660000|2022-04-22 16:41:00|155780.7|155690.7|155783.1|155693.1|155786.9|155696.9|155778.3|155688.3|19
1650645670000|2022-04-22 16:41:10|155782.9|155692.9|155780.2|155690.2|155782.9|155692.9|155777.1|155687.1|15
1650645680000|2022-04-22 16:41:20|155779.8|155689.8|155779.2|155689.2|155780.8|155690.8|155779.2|155689.2|13
1650645690000|2022-04-22 16:41:30|155781.4|155691.4|155776.4|155686.4|155782.1|155692.1|155776.4|155686.4|21
1650645700000|2022-04-22 16:41:40|155780.3|155690.3|155777.7|155687.7|155783.6|155693.6|155776.3|155686.3|18
1650645710000|2022-04-22 16:41:50|155777.8|155687.8|155779.6|155689.6|155783.3|155693.3|155771.8|155681.8|25
1650645720000|2022-04-22 16:42:00|155780.9|155690.9|155778.1|155688.1|155792|155702|155776.1|155686.1|29
1650645730000|2022-04-22 16:42:10|155778.3|155688.3|155781.6|155691.6|155781.9|155691.9|155775.6|155685.6|22
1650645740000|2022-04-22 16:42:20|155782.8|155692.8|155787.9|155697.9|155788.4|155698.4|155781.1|155691.1|10
1650645750000|2022-04-22 16:42:30|155788|155698|155785|155695|155788|155698|155784.1|155694.1|16
1650645760000|2022-04-22 16:42:40|155784.7|155694.7|155782|155692|155788.4|155698.4|155780.5|155690.5|19
1650645770000|2022-04-22 16:42:50|155781.9|155691.9|155785|155695|155790.7|155700.7|155780.8|155690.8|17
1650645780000|2022-04-22 16:43:00|155784.6|155694.6|155779.8|155689.8|155785.7|155695.7|155775.5|155685.5|21
1650645790000|2022-04-22 16:43:10|155778.4|155688.4|155782.2|155692.2|155783.7|155693.7|155777.1|155687.1|24
1650645800000|2022-04-22 16:43:20|155782|155692|155780|155690|155786.7|155696.7|155780|155690|16
1650645810000|2022-04-22 16:43:30|155777.9|155687.9|155782.8|155692.8|155782.8|155692.8|155777.9|155687.9|15
1650645820000|2022-04-22 16:43:40|155782.6|155692.6|155782.2|155692.2|155785.9|155695.9|155779.7|155689.7|22
1650645830000|2022-04-22 16:43:50|155783|155693|155787.3|155697.3|155789|155699|155783|155693|15
1650645840000|2022-04-22 16:44:00|155786.7|155696.7|155781.3|155691.3|155788.5|155698.5|155779.3|155689.3|21
1650645850000|2022-04-22 16:44:10|155780.9|155690.9|155778.9|155688.9|155784.4|155694.4|155776.2|155686.2|17
1650645860000|2022-04-22 16:44:20|155778.2|155688.2|155776.6|155686.6|155778.8|155688.8|155774.7|155684.7|20
1650645870000|2022-04-22 16:44:30|155776.1|155686.1|155782.8|155692.8|155782.8|155692.8|155775.4|155685.4|13
1650645880000|2022-04-22 16:44:40|155782.6|155692.6|155782.1|155692.1|155783.3|155693.3|155779.8|155689.8|9
1650645890000|2022-04-22 16:44:50|155780|155690|155784.4|155694.4|155785.6|155695.6|155780|155690|15
1650645900000|2022-04-22 16:45:00|155791.7|155701.7|155780.2|155690.2|155791.7|155701.7|155778.9|155688.9|20
1650645910000|2022-04-22 16:45:10|155780.3|155690.3|155778.4|155688.4|155780.9|155690.9|155778|155688|20
1650645920000|2022-04-22 16:45:20|155778.3|155688.3|155780.6|155690.6|155780.6|155690.6|155778.1|155688.1|16
1650645930000|2022-04-22 16:45:30|155780|155690|155790.6|155700.6|155790.6|155700.6|155779.1|155689.1|19
1650645940000|2022-04-22 16:45:40|155789.2|155699.2|155776.9|155686.9|155790.3|155700.3|155776.8|155686.8|18
1650645950000|2022-04-22 16:45:50|155777.3|155687.3|155785.6|155695.6|155785.6|155695.6|155776.6|155686.6|16
1650645960000|2022-04-22 16:46:00|155783.4|155693.4|155776.1|155686.1|155793.1|155703.1|155776.1|155686.1|16
1650645970000|2022-04-22 16:46:10|155775.9|155685.9|155783.1|155693.1|155783.1|155693.1|155775.7|155685.7|20
1650645980000|2022-04-22 16:46:20|155783.4|155693.4|155784.8|155694.8|155789.2|155699.2|155779.6|155689.6|21
1650645990000|2022-04-22 16:46:30|155784.9|155694.9|155782.1|155692.1|155785.7|155695.7|155780.8|155690.8|16
1650646000000|2022-04-22 16:46:40|155780.1|155690.1|155786.4|155696.4|155786.9|155696.9|155777.2|155687.2|16
1650646010000|2022-04-22 16:46:50|155786.2|155696.2|155784.5|155694.5|155786.7|155696.7|155781.9|155691.9|17
1650646020000|2022-04-22 16:47:00|155784.4|155694.4|155784.5|155694.5|155786.8|155696.8|155778.6|155688.6|17
1650646030000|2022-04-22 16:47:10|155781.2|155691.2|155940|155850|155943.2|155853.2|155781.2|155691.2|23
1650646040000|2022-04-22 16:47:20|155956.9|155826.9|155940.9|155850.9|155974.8|155877.7|155924.8|155826.9|29
1650646050000|2022-04-22 16:47:30|155939.8|155849.8|155957.5|155867.5|155962.6|155872.6|155939.8|155849.8|26
1650646060000|2022-04-22 16:47:40|155953.4|155863.4|155980.2|155890.2|155985.9|155895.9|155951.4|155861.4|24
1650646070000|2022-04-22 16:47:50|155973.6|155883.6|156003.7|155913.7|156004.1|155914.1|155951|155861|20
1650646080000|2022-04-22 16:48:00|156000.2|155910.2|155999.2|155909.2|156007.5|155917.5|155996.9|155906.9|14
1650646090000|2022-04-22 16:48:10|156000.8|155910.8|156005.3|155915.3|156005.3|155915.3|155998.5|155908.5|15
1650646100000|2022-04-22 16:48:20|156004.9|155914.9|156033.1|155943.1|156033.1|155943.1|156001.6|155911.6|16
1650646110000|2022-04-22 16:48:30|156027.5|155937.5|156039.4|155949.4|156056.8|155966.8|156027.5|155937.5|26
1650646120000|2022-04-22 16:48:40|156046.5|155956.5|156050.8|155960.8|156057.1|155967.1|156045.4|155955.4|19
1650646130000|2022-04-22 16:48:50|156051.3|155961.3|156053.3|155963.3|156061.7|155971.7|156048.2|155958.2|24
1650646140000|2022-04-22 16:49:00|156047.5|155957.5|156042.7|155952.7|156066.9|155959.1|156039.4|155935.8|25
1650646150000|2022-04-22 16:49:10|156042.1|155952.1|156076.5|155986.5|156078|155988|156042.1|155952.1|25
1650646160000|2022-04-22 16:49:20|156072.6|155982.6|156039|155949|156075.1|155985.1|156037.6|155947.6|24
1650646170000|2022-04-22 16:49:30|156040.1|155950.1|156092.5|156002.5|156109.2|156019.2|156039.3|155949.3|27
1650646180000|2022-04-22 16:49:40|156088.1|155998.1|156045.8|155955.8|156092.4|156002.4|156037.9|155947.9|28
1650646190000|2022-04-22 16:49:50|156047.7|155957.7|156046|155956|156069.7|155979.7|156037.9|155947.9|28
1650646200000|2022-04-22 16:50:00|156041.5|155951.5|156084.3|155994.3|156087.2|155997.2|156041.5|155951.5|24
1650646210000|2022-04-22 16:50:10|156086|155996|156084|155994|156086|155996|156077.2|155987.2|29
1650646220000|2022-04-22 16:50:20|156083.3|155993.3|156080.2|155990.2|156083.9|155993.9|156078.9|155988.9|19
1650646230000|2022-04-22 16:50:30|156077.6|155987.6|156080.6|155990.6|156087.8|155997.8|156077.6|155987.6|22
1650646240000|2022-04-22 16:50:40|156087|155997|156097|156007|156104.6|156014.6|156084.4|155994.4|22
1650646250000|2022-04-22 16:50:50|156097.2|156007.2|156130.6|156040.6|156134.1|156044.1|156095.2|156005.2|24
1650646260000|2022-04-22 16:51:00|156133|156043|156133.2|156043.2|156136.5|156046.5|156120.6|156030.6|20
1650646270000|2022-04-22 16:51:10|156132.9|156042.9|156125.6|156035.6|156134.4|156044.4|156121.1|156031.1|27
1650646280000|2022-04-22 16:51:20|156126.3|156036.3|156136.1|156046.1|156137.2|156047.2|156124.8|156034.8|22
1650646290000|2022-04-22 16:51:30|156134.9|156044.9|156134.6|156044.6|156138.2|156048.2|156124|156034|21
1650646300000|2022-04-22 16:51:40|156135.9|156045.9|156135.8|156045.8|156138|156048|156132.9|156042.9|14
1650646310000|2022-04-22 16:51:50|156136.2|156046.2|156130.4|156040.4|156136.3|156046.3|156129.4|156039.4|20
1650646320000|2022-04-22 16:52:00|156136.5|156046.5|156131.8|156041.8|156139.1|156049.1|156131.8|156041.8|16
1650646330000|2022-04-22 16:52:10|156131.6|156041.6|156130.6|156040.6|156138.4|156048.4|156130.2|156040.2|20
1650646340000|2022-04-22 16:52:20|156130.5|156040.5|156137.6|156047.6|156140.5|156050.5|156130.5|156040.5|21
1650646350000|2022-04-22 16:52:30|156136.1|156046.1|156132.3|156042.3|156139.8|156049.8|156130.3|156040.3|14
1650646360000|2022-04-22 16:52:40|156136.1|156046.1|156137.4|156047.4|156138.1|156048.1|156132.8|156042.8|14
1650646370000|2022-04-22 16:52:50|156139.6|156049.6|156130.8|156040.8|156139.6|156049.6|156126.2|156036.2|27
1650646380000|2022-04-22 16:53:00|156134.2|156044.2|156135.1|156045.1|156140.4|156050.4|156133.2|156043.2|26
1650646390000|2022-04-22 16:53:10|156134.4|156044.4|156123.6|156033.6|156135.6|156045.6|156123.1|156033.1|19
1650646400000|2022-04-22 16:53:20|156124.4|156034.4|156129.2|156039.2|156132.9|156042.9|156124.3|156034.3|18
1650646410000|2022-04-22 16:53:30|156130.6|156040.6|156128.1|156038.1|156133.5|156043.5|156128.1|156038.1|18
1650646420000|2022-04-22 16:53:40|156128.6|156038.6|156127.3|156037.3|156128.6|156038.6|156126.3|156036.3|20
1650646430000|2022-04-22 16:53:50|156126.7|156036.7|156133.7|156043.7|156138|156048|156126.6|156036.6|18
1650646440000|2022-04-22 16:54:00|156135.3|156045.3|156134.6|156044.6|156135.3|156045.3|156129.3|156039.3|9
1650646450000|2022-04-22 16:54:10|156135.2|156045.2|156184.3|156094.3|156212.8|156122.8|156135.2|156045.2|29
1650646460000|2022-04-22 16:54:20|156201.2|156111.2|156208.2|156118.2|156212.4|156122.4|156186.2|156096.2|26
1650646470000|2022-04-22 16:54:30|156206.6|156116.6|156201|156111|156214.5|156124.5|156190.8|156100.8|26
1650646480000|2022-04-22 16:54:40|156206.1|156116.1|156207.8|156117.8|156213.9|156123.9|156197.8|156107.8|23
1650646490000|2022-04-22 16:54:50|156210.2|156120.2|156206.8|156116.8|156217.8|156127.8|156202.4|156112.4|24
1650646500000|2022-04-22 16:55:00|156208.8|156118.8|156214.2|156124.2|156214.2|156124.2|156205|156115|24
1650646510000|2022-04-22 16:55:10|156208|156118|156205.7|156115.7|156210.9|156120.9|156196.4|156106.4|26
1650646520000|2022-04-22 16:55:20|156210.4|156120.4|156204|156114|156211.1|156121.1|156201.4|156111.4|27
1650646530000|2022-04-22 16:55:30|156204.8|156114.8|156210.6|156120.6|156213.1|156123.1|156204.3|156114.3|26
1650646540000|2022-04-22 16:55:40|156212.4|156122.4|156212.7|156122.7|156215.8|156125.8|156209.2|156119.2|29
1650646550000|2022-04-22 16:55:50|156231.1|156141.1|156246.2|156156.2|156258.2|156168.2|156231.1|156141.1|28
1650646560000|2022-04-22 16:56:00|156246|156156|156255.7|156165.7|156257.7|156167.7|156242.2|156152.2|27
1650646570000|2022-04-22 16:56:10|156253.8|156163.8|156254.2|156164.2|156257.2|156167.2|156252.7|156162.7|23
1650646580000|2022-04-22 16:56:20|156255.1|156165.1|156258.8|156168.8|156258.8|156168.8|156255.1|156165.1|21
1650646590000|2022-04-22 16:56:30|156257.2|156167.2|156259.1|156169.1|156265.7|156175.7|156255.1|156165.1|24
1650646600000|2022-04-22 16:56:40|156259.9|156169.9|156259.2|156169.2|156265.3|156175.3|156251.2|156161.2|26
1650646610000|2022-04-22 16:56:50|156260|156170|156251.7|156161.7|156260|156170|156250.8|156160.8|27
1650646620000|2022-04-22 16:57:00|156250.5|156160.5|156182.1|156092.1|156253.8|156163.8|156174|156084|25
1650646630000|2022-04-22 16:57:10|156183.1|156093.1|156174.6|156084.6|156183.1|156093.1|156171.8|156081.8|29
1650646640000|2022-04-22 16:57:20|156179|156089|156191.6|156101.6|156195.7|156105.7|156177.8|156087.8|27
1650646650000|2022-04-22 16:57:30|156179.9|156089.9|156184.2|156094.2|156186|156096|156173.4|156083.4|25
1650646660000|2022-04-22 16:57:40|156182.1|156092.1|156177.2|156087.2|156182.1|156092.1|156174.8|156084.8|27
1650646670000|2022-04-22 16:57:50|156180.4|156090.4|156182|156092|156184.5|156094.5|156176|156086|22
1650646680000|2022-04-22 16:58:00|156182.3|156092.3|156176.8|156086.8|156182.3|156092.3|156173.5|156083.5|26
1650646690000|2022-04-22 16:58:10|156176.3|156086.3|156181.5|156091.5|156187|156097|156176.3|156086.3|24
1650646700000|2022-04-22 16:58:20|156181.3|156091.3|156171.5|156081.5|156184.7|156094.7|156171.5|156081.5|25
1650646710000|2022-04-22 16:58:30|156165|156075|156168.2|156078.2|156169.7|156079.7|156161.5|156071.5|28
1650646720000|2022-04-22 16:58:40|156168.1|156078.1|156166.7|156076.7|156168.4|156078.4|156165.6|156075.6|18
1650646730000|2022-04-22 16:58:50|156168|156078|156170|156080|156171.3|156081.3|156162.4|156072.4|22
1650646740000|2022-04-22 16:59:00|156180.1|156090.1|156186.4|156096.4|156190.5|156100.5|156179.3|156089.3|25
1650646750000|2022-04-22 16:59:10|156185.3|156095.3|156192.2|156102.2|156192.2|156102.2|156182.1|156092.1|24
1650646760000|2022-04-22 16:59:20|156193.9|156103.9|156195.8|156105.8|156208.1|156118.1|156192.3|156102.3|29
1650646770000|2022-04-22 16:59:30|156196.6|156106.6|156192|156102|156198|156108|156192|156102|20
1650646780000|2022-04-22 16:59:40|156190.6|156100.6|156186.1|156096.1|156195.4|156105.4|156183.2|156093.2|25
1650646790000|2022-04-22 16:59:50|156189.6|156099.6|156191.2|156101.2|156192.8|156102.8|156183.7|156093.7|26
1650646800000|2022-04-22 17:00:00|156185.3|156095.3|156198.2|156108.2|156199.8|156109.8|156183.9|156093.9|24
1650646810000|2022-04-22 17:00:10|156201|156111|156218.3|156128.3|156221.2|156131.2|156192|156102|27
1650646820000|2022-04-22 17:00:20|156207|156117|156230.6|156140.6|156241.8|156151.8|156207|156117|28
1650646830000|2022-04-22 17:00:30|156233.6|156143.6|156205.2|156115.2|156233.6|156143.6|156201.1|156111.1|25
1650646840000|2022-04-22 17:00:40|156205.4|156115.4|156213.1|156123.1|156213.1|156123.1|156203.5|156113.5|24
1650646850000|2022-04-22 17:00:50|156211.7|156121.7|156217.2|156127.2|156223|156133|156200.3|156110.3|26
1650646860000|2022-04-22 17:01:00|156215.7|156125.7|156175.4|156085.4|156216.7|156126.7|156169.9|156079.9|24
1650646870000|2022-04-22 17:01:10|156175.7|156085.7|156226.8|156136.8|156227.9|156137.9|156174.3|156084.3|24
1650646880000|2022-04-22 17:01:20|156232.1|156142.1|156252.1|156162.1|156258|156168|156230.6|156140.6|23
1650646890000|2022-04-22 17:01:30|156250.8|156160.8|156254.6|156164.6|156255.8|156165.8|156250.8|156160.8|19
1650646900000|2022-04-22 17:01:40|156254.9|156164.9|156255.7|156165.7|156255.8|156165.8|156254.1|156164.1|15
1650646910000|2022-04-22 17:01:50|156255.4|156165.4|156258.5|156168.5|156260.1|156170.1|156255.4|156165.4|20
1650646920000|2022-04-22 17:02:00|156258.7|156168.7|156223.6|156133.6|156273.2|156183.2|156219.4|156129.4|26
1650646930000|2022-04-22 17:02:10|156223.3|156133.3|156259.1|156169.1|156260.4|156170.4|156218.1|156128.1|24
1650646940000|2022-04-22 17:02:20|156262|156172|156259.8|156169.8|156270|156180|156254.1|156164.1|23
1650646950000|2022-04-22 17:02:30|156262.3|156172.3|156253.9|156163.9|156262.3|156172.3|156241.7|156151.7|18
1650646960000|2022-04-22 17:02:40|156251.5|156161.5|156246.9|156156.9|156256.1|156166.1|156245.6|156155.6|23
1650646970000|2022-04-22 17:02:50|156246.6|156156.6|156258|156168|156258|156168|156242.6|156152.6|23
1650646980000|2022-04-22 17:03:00|156256.6|156166.6|156254.4|156164.4|156256.8|156166.8|156249.7|156159.7|19
1650646990000|2022-04-22 17:03:10|156254.2|156164.2|156258|156168|156260.7|156170.7|156252.9|156162.9|17
1650647000000|2022-04-22 17:03:20|156260.2|156170.2|156262|156172|156267|156177|156250.7|156160.7|21
1650647010000|2022-04-22 17:03:30|156262.6|156172.6|156266|156176|156266|156176|156259.3|156169.3|14
1650647020000|2022-04-22 17:03:40|156261.3|156171.3|156262.9|156172.9|156265.7|156175.7|156260.3|156170.3|22
1650647030000|2022-04-22 17:03:50|156261.5|156171.5|156253|156163|156263.8|156173.8|156252.8|156162.8|18
1650647040000|2022-04-22 17:04:00|156251.2|156161.2|156256.2|156166.2|156259|156169|156248.8|156158.8|11
1650647050000|2022-04-22 17:04:10|156253.4|156163.4|156260.3|156170.3|156264|156174|156253.4|156163.4|8
1650647060000|2022-04-22 17:04:20|156261.8|156171.8|156260.4|156170.4|156266.6|156176.6|156250.9|156160.9|15
1650647070000|2022-04-22 17:04:30|156260.1|156170.1|156260.3|156170.3|156262.9|156172.9|156259.4|156169.4|11
1650647080000|2022-04-22 17:04:40|156259.6|156169.6|156259.6|156169.6|156263.7|156173.7|156259.4|156169.4|14
1650647090000|2022-04-22 17:04:50|156260.6|156170.6|156294.4|156204.4|156299.3|156209.3|156260.6|156170.6|13
1650647100000|2022-04-22 17:05:00|156295.8|156205.8|156288.3|156198.3|156298.3|156208.3|156285.5|156195.5|23
1650647110000|2022-04-22 17:05:10|156287.7|156197.7|156291.6|156201.6|156299.6|156209.6|156285.2|156195.2|22
1650647120000|2022-04-22 17:05:20|156291.1|156201.1|156298.2|156208.2|156301.5|156211.5|156290.3|156200.3|24
1650647130000|2022-04-22 17:05:30|156303.4|156213.4|156295|156205|156303.4|156213.4|156284.4|156194.4|25
1650647140000|2022-04-22 17:05:40|156295.8|156205.8|156303.1|156213.1|156306.3|156216.3|156295.8|156205.8|21
1650647150000|2022-04-22 17:05:50|156301.9|156211.9|156295|156205|156305|156215|156293.6|156203.6|23
1650647160000|2022-04-22 17:06:00|156293.5|156203.5|156295.7|156205.7|156297.2|156207.2|156287.8|156197.8|25
1650647170000|2022-04-22 17:06:10|156295.5|156205.5|156291|156201|156297.7|156207.7|156288.5|156198.5|19
1650647180000|2022-04-22 17:06:20|156292.8|156202.8|156296.8|156206.8|156297.4|156207.4|156292.8|156202.8|12
1650647190000|2022-04-22 17:06:30|156295.6|156205.6|156297.3|156207.3|156305.1|156215.1|156292.6|156202.6|21
1650647200000|2022-04-22 17:06:40|156298|156208|156296.1|156206.1|156299.4|156209.4|156294.6|156204.6|14
1650647210000|2022-04-22 17:06:50|156295.6|156205.6|156298.8|156208.8|156298.9|156208.9|156294.7|156204.7|11
1650647220000|2022-04-22 17:07:00|156288.6|156198.6|156296.3|156206.3|156298.6|156208.6|156288.6|156198.6|11
1650647230000|2022-04-22 17:07:10|156295.4|156205.4|156294.8|156204.8|156295.8|156205.8|156291.9|156201.9|12
1650647240000|2022-04-22 17:07:20|156295.6|156205.6|156297.6|156207.6|156300.6|156210.6|156295|156205|13
1650647250000|2022-04-22 17:07:30|156298|156208|156290.3|156200.3|156298|156208|156288.3|156198.3|20
1650647260000|2022-04-22 17:07:40|156292.1|156202.1|156294.7|156204.7|156295.1|156205.1|156291|156201|13
1650647270000|2022-04-22 17:07:50|156293.8|156203.8|156306.5|156216.5|156309.3|156219.3|156290.9|156200.9|17
1650647280000|2022-04-22 17:08:00|156313.9|156223.9|156307.4|156217.4|156319.8|156229.8|156306.6|156216.6|26
1650647290000|2022-04-22 17:08:10|156308.9|156218.9|156313.8|156223.8|156317|156227|156306.1|156216.1|25
1650647300000|2022-04-22 17:08:20|156316.4|156226.4|156316.5|156226.5|156319|156229|156309.3|156219.3|19
1650647310000|2022-04-22 17:08:30|156317.4|156227.4|156309.4|156219.4|156320.1|156230.1|156306.7|156216.7|19
1650647320000|2022-04-22 17:08:40|156310.2|156220.2|156305.5|156215.5|156314.5|156224.5|156305.5|156215.5|16
1650647330000|2022-04-22 17:08:50|156305.7|156215.7|156306.9|156216.9|156307.9|156217.9|156305.2|156215.2|13
1650647340000|2022-04-22 17:09:00|156308.1|156218.1|156309.6|156219.6|156311.4|156221.4|156306.8|156216.8|17
1650647350000|2022-04-22 17:09:10|156309.7|156219.7|156309.6|156219.6|156311.6|156221.6|156308.8|156218.8|15
1650647360000|2022-04-22 17:09:20|156309.2|156219.2|156310|156220|156310.1|156220.1|156308.9|156218.9|9
1650647370000|2022-04-22 17:09:30|156309.6|156219.6|156306.6|156216.6|156309.8|156219.8|156303.6|156213.6|16
1650647380000|2022-04-22 17:09:40|156305.8|156215.8|156304.6|156214.6|156307.3|156217.3|156304.6|156214.6|16
1650647390000|2022-04-22 17:09:50|156305.6|156215.6|156306|156216|156309|156219|156305.3|156215.3|13
1650647400000|2022-04-22 17:10:00|156310|156220|156312.5|156222.5|156312.5|156222.5|156309.2|156219.2|18
1650647410000|2022-04-22 17:10:10|156312.8|156222.8|156310.7|156220.7|156312.8|156222.8|156310.7|156220.7|15
1650647420000|2022-04-22 17:10:20|156310.2|156220.2|156311.6|156221.6|156313.4|156223.4|156310.2|156220.2|16
1650647430000|2022-04-22 17:10:30|156312.8|156222.8|156311.6|156221.6|156314.1|156224.1|156311.2|156221.2|18
1650647440000|2022-04-22 17:10:40|156311.1|156221.1|156312.7|156222.7|156315.7|156225.7|156310.2|156220.2|19
1650647450000|2022-04-22 17:10:50|156311.6|156221.6|156310.3|156220.3|156312.8|156222.8|156308.4|156218.4|20
1650647460000|2022-04-22 17:11:00|156311.2|156221.2|156310.4|156220.4|156311.2|156221.2|156308.6|156218.6|19
1650647470000|2022-04-22 17:11:10|156310.2|156220.2|156305.6|156215.6|156310.4|156220.4|156303.4|156213.4|18
1650647480000|2022-04-22 17:11:20|156305.8|156215.8|156306.5|156216.5|156307|156217|156303.8|156213.8|15
1650647490000|2022-04-22 17:11:30|156306.4|156216.4|156302.9|156212.9|156306.4|156216.4|156302.8|156212.8|19
1650647500000|2022-04-22 17:11:40|156303.1|156213.1|156297.8|156207.8|156303.1|156213.1|156295.3|156205.3|16
1650647510000|2022-04-22 17:11:50|156297.6|156207.6|156301.4|156211.4|156305.8|156215.8|156297.4|156207.4|18
1650647520000|2022-04-22 17:12:00|156300.7|156210.7|156298.2|156208.2|156302.2|156212.2|156296.9|156206.9|20
1650647530000|2022-04-22 17:12:10|156297.8|156207.8|156309.9|156219.9|156310.7|156220.7|156297.8|156207.8|20
1650647540000|2022-04-22 17:12:20|156310.1|156220.1|156310.7|156220.7|156311|156221|156310|156220|13
1650647550000|2022-04-22 17:12:30|156310.9|156220.9|156314.4|156224.4|156314.4|156224.4|156310.3|156220.3|14
1650647560000|2022-04-22 17:12:40|156314.2|156224.2|156308.4|156218.4|156314.8|156224.8|156307.9|156217.9|17
1650647570000|2022-04-22 17:12:50|156308|156218|156305.6|156215.6|156308|156218|156305.1|156215.1|15
1650647580000|2022-04-22 17:13:00|156306.9|156216.9|156307.9|156217.9|156310.7|156220.7|156306.9|156216.9|12
1650647590000|2022-04-22 17:13:10|156308.2|156218.2|156312.1|156222.1|156312.1|156222.1|156304.6|156214.6|15
1650647600000|2022-04-22 17:13:20|156309.8|156219.8|156308.5|156218.5|156309.9|156219.9|156304.9|156214.9|18
1650647610000|2022-04-22 17:13:30|156308.7|156218.7|156310.8|156220.8|156311.5|156221.5|156303|156213|19
1650647620000|2022-04-22 17:13:40|156310.7|156220.7|156312|156222|156312.6|156222.6|156310.1|156220.1|10
1650647630000|2022-04-22 17:13:50|156327.3|156237.3|156374.8|156284.8|156377.2|156287.2|156327.3|156237.3|25
1650647640000|2022-04-22 17:14:00|156375.6|156285.6|156356.6|156266.6|156379.3|156289.3|156356|156266|28
1650647650000|2022-04-22 17:14:10|156355.9|156265.9|156361.3|156271.3|156366.3|156276.3|156351.8|156261.8|21
1650647660000|2022-04-22 17:14:20|156362.8|156272.8|156360.8|156270.8|156362.8|156272.8|156355.6|156265.6|23
1650647670000|2022-04-22 17:14:30|156357.7|156267.7|156365.7|156275.7|156366|156276|156357.6|156267.6|15
1650647680000|2022-04-22 17:14:40|156364.6|156274.6|156361.4|156271.4|156364.6|156274.6|156359.9|156269.9|20
1650647690000|2022-04-22 17:14:50|156362.1|156272.1|156362.3|156272.3|156365.1|156275.1|156361.5|156271.5|16
1650647700000|2022-04-22 17:15:00|156360.6|156270.6|156365.5|156275.5|156371.6|156281.6|156358.6|156268.6|23
1650647710000|2022-04-22 17:15:10|156365.6|156275.6|156361.5|156271.5|156366.2|156276.2|156361.3|156271.3|17
1650647720000|2022-04-22 17:15:20|156362.7|156272.7|156366.7|156276.7|156368.5|156278.5|156358.7|156268.7|11
1650647730000|2022-04-22 17:15:30|156366.4|156276.4|156377.1|156287.1|156378.8|156288.8|156362.4|156272.4|15
1650647740000|2022-04-22 17:15:40|156373.3|156283.3|156375.7|156285.7|156379.9|156289.9|156370.9|156280.9|25
1650647750000|2022-04-22 17:15:50|156367.8|156277.8|156365.7|156275.7|156372.4|156282.4|156360.3|156270.3|22
1650647760000|2022-04-22 17:16:00|156384.2|156294.2|156418.6|156328.6|156418.9|156328.9|156384.2|156294.2|28
1650647770000|2022-04-22 17:16:10|156419.9|156329.9|156408|156318|156419.9|156329.9|156408|156318|25
1650647780000|2022-04-22 17:16:20|156403.1|156313.1|156411.3|156321.3|156416|156326|156403.1|156313.1|21
1650647790000|2022-04-22 17:16:30|156414.8|156324.8|156414|156324|156415.5|156325.5|156410.3|156320.3|16
1650647800000|2022-04-22 17:16:40|156415.2|156325.2|156412.6|156322.6|156415.2|156325.2|156412.5|156322.5|21
1650647810000|2022-04-22 17:16:50|156412.9|156322.9|156419.8|156329.8|156422.5|156332.5|156411.9|156321.9|23
1650647820000|2022-04-22 17:17:00|156418.8|156328.8|156413.9|156323.9|156418.8|156328.8|156409.9|156319.9|22
1650647830000|2022-04-22 17:17:10|156413.2|156323.2|156414.4|156324.4|156416.2|156326.2|156407.1|156317.1|22
1650647840000|2022-04-22 17:17:20|156416.4|156326.4|156408.6|156318.6|156416.4|156326.4|156405.5|156315.5|22
1650647850000|2022-04-22 17:17:30|156408.8|156318.8|156408.9|156318.9|156413.4|156323.4|156408.3|156318.3|20
1650647860000|2022-04-22 17:17:40|156407.6|156317.6|156404.7|156314.7|156408.4|156318.4|156402.3|156312.3|24
1650647870000|2022-04-22 17:17:50|156405.5|156315.5|156405|156315|156408.7|156318.7|156403.5|156313.5|19
1650647880000|2022-04-22 17:18:00|156404.7|156314.7|156404.4|156314.4|156407.4|156317.4|156403.4|156313.4|20
1650647890000|2022-04-22 17:18:10|156403.7|156313.7|156408|156318|156408|156318|156395.5|156305.5|25
1650647900000|2022-04-22 17:18:20|156406.2|156316.2|156402.1|156312.1|156406.2|156316.2|156402|156312|16
1650647910000|2022-04-22 17:18:30|156402.5|156312.5|156402.6|156312.6|156403.1|156313.1|156402.4|156312.4|14
1650647920000|2022-04-22 17:18:40|156401|156311|156404|156314|156407.8|156317.8|156399.9|156309.9|17
1650647930000|2022-04-22 17:18:50|156404.4|156314.4|156411.3|156321.3|156411.3|156321.3|156400.9|156310.9|16
1650647940000|2022-04-22 17:19:00|156410.9|156320.9|156410.2|156320.2|156410.9|156320.9|156401|156311|23
1650647950000|2022-04-22 17:19:10|156410|156320|156408.4|156318.4|156413.1|156323.1|156403.4|156313.4|19
1650647960000|2022-04-22 17:19:20|156410.5|156320.5|156408.2|156318.2|156412.8|156322.8|156405|156315|14
1650647970000|2022-04-22 17:19:30|156408.1|156318.1|156405.9|156315.9|156411.7|156321.7|156405.9|156315.9|18
1650647980000|2022-04-22 17:19:40|156406.2|156316.2|156407.7|156317.7|156411.3|156321.3|156400.9|156310.9|20
1650647990000|2022-04-22 17:19:50|156407.6|156317.6|156411.3|156321.3|156411.3|156321.3|156407.3|156317.3|16
1650648000000|2022-04-22 17:20:00|156411.7|156321.7|156408.1|156318.1|156411.7|156321.7|156407.2|156317.2|22
1650648010000|2022-04-22 17:20:10|156408.3|156318.3|156408.8|156318.8|156412|156322|156407|156317|20
1650648020000|2022-04-22 17:20:20|156408|156318|156404.5|156314.5|156408|156318|156402.3|156312.3|16
1650648030000|2022-04-22 17:20:30|156407.2|156317.2|156404.9|156314.9|156409.5|156319.5|156403.5|156313.5|17
1650648040000|2022-04-22 17:20:40|156405.8|156315.8|156405.1|156315.1|156405.8|156315.8|156404.4|156314.4|18
1650648050000|2022-04-22 17:20:50|156404.8|156314.8|156407.7|156317.7|156408|156318|156404.8|156314.8|16
1650648060000|2022-04-22 17:21:00|156407.6|156317.6|156409.2|156319.2|156411|156321|156407.3|156317.3|24
1650648070000|2022-04-22 17:21:10|156408.9|156318.9|156414.8|156324.8|156417.8|156327.8|156408.5|156318.5|21
1650648080000|2022-04-22 17:21:20|156416|156326|156414.2|156324.2|156416|156326|156412.9|156322.9|16
1650648090000|2022-04-22 17:21:30|156414.4|156324.4|156412.3|156322.3|156416.5|156326.5|156412.1|156322.1|15
1650648100000|2022-04-22 17:21:40|156412.6|156322.6|156414.7|156324.7|156415.7|156325.7|156412.6|156322.6|16
1650648110000|2022-04-22 17:21:50|156415.4|156325.4|156421.1|156331.1|156429.1|156339.1|156414.1|156324.1|18
1650648120000|2022-04-22 17:22:00|156421.9|156331.9|156425.3|156335.3|156429|156339|156419.6|156329.6|23
1650648130000|2022-04-22 17:22:10|156419.2|156329.2|156419.3|156329.3|156429.8|156339.8|156417.3|156327.3|25
1650648140000|2022-04-22 17:22:20|156426.2|156336.2|156422.4|156332.4|156428|156338|156421.2|156331.2|21
1650648150000|2022-04-22 17:22:30|156423.1|156333.1|156426.7|156336.7|156431.4|156341.4|156422.3|156332.3|20
1650648160000|2022-04-22 17:22:40|156426.8|156336.8|156421.3|156331.3|156435.2|156345.2|156420.3|156330.3|22
1650648170000|2022-04-22 17:22:50|156421.5|156331.5|156428.7|156338.7|156430.1|156340.1|156420.9|156330.9|15
1650648180000|2022-04-22 17:23:00|156428.6|156338.6|156424.5|156334.5|156429|156339|156423.3|156333.3|18
1650648190000|2022-04-22 17:23:10|156424.1|156334.1|156493|156403|156501.5|156411.5|156424.1|156334.1|23
1650648200000|2022-04-22 17:23:20|156497.8|156407.8|156496.9|156406.9|156502.9|156412.9|156493.8|156403.8|24
1650648210000|2022-04-22 17:23:30|156494.1|156404.1|156498.1|156408.1|156502.1|156412.1|156494.1|156404.1|22
1650648220000|2022-04-22 17:23:40|156499.2|156409.2|156495.7|156405.7|156501.4|156411.4|156493.2|156403.2|25
1650648230000|2022-04-22 17:23:50|156493.6|156403.6|156495.1|156405.1|156497|156407|156493.6|156403.6|22
1650648240000|2022-04-22 17:24:00|156495|156405|156493.8|156403.8|156495.1|156405.1|156490.7|156400.7|18
1650648250000|2022-04-22 17:24:10|156493.4|156403.4|156501.3|156411.3|156501.3|156411.3|156491.9|156401.9|22
1650648260000|2022-04-22 17:24:20|156504.1|156414.1|156510.7|156420.7|156513.1|156423.1|156496|156406|24
1650648270000|2022-04-22 17:24:30|156511.5|156421.5|156506.5|156416.5|156513.9|156423.9|156506.5|156416.5|19
1650648280000|2022-04-22 17:24:40|156505|156415|156504.9|156414.9|156507.5|156417.5|156503.3|156413.3|19
1650648290000|2022-04-22 17:24:50|156505.1|156415.1|156482|156392|156505.5|156415.5|156470.2|156380.2|29
1650648300000|2022-04-22 17:25:00|156480|156390|156480.4|156390.4|156480.4|156390.4|156474|156384|19
1650648310000|2022-04-22 17:25:10|156480.3|156390.3|156477.8|156387.8|156481.4|156391.4|156477.8|156387.8|20
1650648320000|2022-04-22 17:25:20|156478.9|156388.9|156459.7|156369.7|156478.9|156388.9|156449.7|156359.7|22
1650648330000|2022-04-22 17:25:30|156459.5|156369.5|156464.4|156374.4|156471.1|156381.1|156452.1|156362.1|23
1650648340000|2022-04-22 17:25:40|156463.9|156373.9|156458.6|156368.6|156463.9|156373.9|156455|156365|21
1650648350000|2022-04-22 17:25:50|156457.5|156367.5|156456.6|156366.6|156459.1|156369.1|156455.7|156365.7|13
1650648360000|2022-04-22 17:26:00|156457.5|156367.5|156453.6|156363.6|156458.3|156368.3|156453.6|156363.6|12
1650648370000|2022-04-22 17:26:10|156453.7|156363.7|156451.7|156361.7|156454.3|156364.3|156451.6|156361.6|14
1650648380000|2022-04-22 17:26:20|156451.1|156361.1|156450.9|156360.9|156462.9|156372.9|156450.9|156360.9|15
1650648390000|2022-04-22 17:26:30|156448.8|156358.8|156449.4|156359.4|156449.5|156359.5|156448.5|156358.5|6
1650648400000|2022-04-22 17:26:40|156452.1|156362.1|156450.6|156360.6|156452.8|156362.8|156449.9|156359.9|8
1650648410000|2022-04-22 17:26:50|156450.4|156360.4|156458|156368|156462.1|156372.1|156450.1|156360.1|12
1650648420000|2022-04-22 17:27:00|156456.9|156366.9|156454.6|156364.6|156457|156367|156451.6|156361.6|12
1650648430000|2022-04-22 17:27:10|156454.1|156364.1|156451.7|156361.7|156456|156366|156449.8|156359.8|13
1650648440000|2022-04-22 17:27:20|156450.9|156360.9|156455.1|156365.1|156455.1|156365.1|156450.9|156360.9|9
1650648450000|2022-04-22 17:27:30|156453.4|156363.4|156415.9|156325.9|156455.5|156365.5|156415.9|156325.9|19
1650648460000|2022-04-22 17:27:40|156415.8|156325.8|156403|156313|156416.6|156326.6|156403|156313|21
1650648470000|2022-04-22 17:27:50|156408.2|156318.2|156417.6|156327.6|156423.6|156333.6|156400.1|156310.1|27
1650648480000|2022-04-22 17:28:00|156417.5|156327.5|156417|156327|156420.6|156330.6|156417|156327|19
1650648490000|2022-04-22 17:28:10|156417.4|156327.4|156420.9|156330.9|156420.9|156330.9|156414.4|156324.4|17
1650648500000|2022-04-22 17:28:20|156417.1|156327.1|156402.1|156312.1|156421.7|156331.7|156396.5|156306.5|19
1650648510000|2022-04-22 17:28:30|156400.6|156310.6|156400.9|156310.9|156404.4|156314.4|156397.4|156307.4|17
1650648520000|2022-04-22 17:28:40|156399.7|156309.7|156401.2|156311.2|156402.6|156312.6|156399.4|156309.4|14
1650648530000|2022-04-22 17:28:50|156400.9|156310.9|156398.6|156308.6|156411.1|156321.1|156385.3|156295.3|16
1650648540000|2022-04-22 17:29:00|156398.4|156308.4|156401.2|156311.2|156403.6|156313.6|156398.2|156308.2|14
1650648550000|2022-04-22 17:29:10|156399.5|156309.5|156400.6|156310.6|156404.5|156314.5|156399.5|156309.5|14
1650648560000|2022-04-22 17:29:20|156400.1|156310.1|156384.2|156294.2|156400.1|156310.1|156383.8|156293.8|24
1650648570000|2022-04-22 17:29:30|156390.1|156300.1|156397.7|156307.7|156403.9|156313.9|156386.8|156296.8|21
1650648580000|2022-04-22 17:29:40|156399|156309|156398.5|156308.5|156401.4|156311.4|156396.6|156306.6|15
1650648590000|2022-04-22 17:29:50|156398.1|156308.1|156392.6|156302.6|156398.1|156308.1|156392.6|156302.6|11
1650648600000|2022-04-22 17:30:00|156392|156302|156396.5|156306.5|156397.6|156307.6|156392|156302|11
1650648610000|2022-04-22 17:30:10|156396.3|156306.3|156405.4|156315.4|156407|156317|156395.9|156305.9|17
1650648620000|2022-04-22 17:30:20|156403.8|156313.8|156400.7|156310.7|156403.8|156313.8|156400.5|156310.5|19
1650648630000|2022-04-22 17:30:30|156399.6|156309.6|156398.2|156308.2|156401.6|156311.6|156394.8|156304.8|10
1650648640000|2022-04-22 17:30:40|156396.3|156306.3|156398.2|156308.2|156400.9|156310.9|156396.3|156306.3|15
1650648650000|2022-04-22 17:30:50|156400.2|156310.2|156400.7|156310.7|156401.2|156311.2|156392.6|156302.6|13
1650648660000|2022-04-22 17:31:00|156399.8|156309.8|156401|156311|156403.5|156313.5|156399.3|156309.3|6
1650648670000|2022-04-22 17:31:10|156399.2|156309.2|156399.3|156309.3|156399.4|156309.4|156396.6|156306.6|11
1650648680000|2022-04-22 17:31:20|156403.1|156313.1|156401.2|156311.2|156403.2|156313.2|156398.3|156308.3|12
1650648690000|2022-04-22 17:31:30|156401|156311|156405.3|156315.3|156405.3|156315.3|156400.6|156310.6|11
1650648700000|2022-04-22 17:31:40|156404.6|156314.6|156403.3|156313.3|156404.6|156314.6|156401.7|156311.7|13
1650648710000|2022-04-22 17:31:50|156396.8|156306.8|156401|156311|156406.2|156316.2|156396.8|156306.8|9
1650648720000|2022-04-22 17:32:00|156404.8|156314.8|156401.7|156311.7|156405.7|156315.7|156399.5|156309.5|17
1650648730000|2022-04-22 17:32:10|156402.2|156312.2|156401.8|156311.8|156404.8|156314.8|156400.9|156310.9|9
1650648740000|2022-04-22 17:32:20|156402.2|156312.2|156402.5|156312.5|156402.8|156312.8|156402.2|156312.2|5
1650648750000|2022-04-22 17:32:30|156401.5|156311.5|156404.1|156314.1|156406.5|156316.5|156397.7|156307.7|8
1650648760000|2022-04-22 17:32:40|156403.6|156313.6|156404.3|156314.3|156405.8|156315.8|156402.2|156312.2|9
1650648770000|2022-04-22 17:32:50|156404.1|156314.1|156421.1|156331.1|156422.9|156332.9|156402.5|156312.5|22
1650648780000|2022-04-22 17:33:00|156421.6|156331.6|156419.5|156329.5|156423.2|156333.2|156419.4|156329.4|23
1650648790000|2022-04-22 17:33:10|156419.3|156329.3|156419.4|156329.4|156420.6|156330.6|156418.5|156328.5|18
1650648800000|2022-04-22 17:33:20|156419.5|156329.5|156423.5|156333.5|156424.3|156334.3|156418.4|156328.4|19
1650648810000|2022-04-22 17:33:30|156424.1|156334.1|156422.1|156332.1|156424.4|156334.4|156421.1|156331.1|24
1650648820000|2022-04-22 17:33:40|156421.7|156331.7|156425.7|156335.7|156428.6|156338.6|156421.7|156331.7|22
1650648830000|2022-04-22 17:33:50|156425.9|156335.9|156425.3|156335.3|156426.6|156336.6|156422.9|156332.9|23
1650648840000|2022-04-22 17:34:00|156424.5|156334.5|156425.7|156335.7|156427|156337|156422.6|156332.6|20
1650648850000|2022-04-22 17:34:10|156424.2|156334.2|156422.5|156332.5|156424.2|156334.2|156421.2|156331.2|21
1650648860000|2022-04-22 17:34:20|156423.1|156333.1|156423.9|156333.9|156424.5|156334.5|156423.1|156333.1|23
1650648870000|2022-04-22 17:34:30|156423.8|156333.8|156423|156333|156425.6|156335.6|156423|156333|13
1650648880000|2022-04-22 17:34:40|156423.6|156333.6|156424.5|156334.5|156425.2|156335.2|156423|156333|17
1650648890000|2022-04-22 17:34:50|156425|156335|156426.3|156336.3|156427.2|156337.2|156421.1|156331.1|21
1650648900000|2022-04-22 17:35:00|156423.5|156333.5|156422.8|156332.8|156424.8|156334.8|156420.7|156330.7|26
1650648910000|2022-04-22 17:35:10|156423.2|156333.2|156424.1|156334.1|156425|156335|156422.5|156332.5|15
1650648920000|2022-04-22 17:35:20|156425.6|156335.6|156425.4|156335.4|156425.9|156335.9|156423.1|156333.1|24
1650648930000|2022-04-22 17:35:30|156425.6|156335.6|156421.1|156331.1|156426|156336|156421.1|156331.1|24
1650648940000|2022-04-22 17:35:40|156421.9|156331.9|156422.7|156332.7|156424.1|156334.1|156421|156331|21
1650648950000|2022-04-22 17:35:50|156422.6|156332.6|156424.6|156334.6|156426.9|156336.9|156422.6|156332.6|25
1650648960000|2022-04-22 17:36:00|156426.9|156336.9|156423.4|156333.4|156426.9|156336.9|156421.1|156331.1|26
1650648970000|2022-04-22 17:36:10|156425.1|156335.1|156421.6|156331.6|156430|156340|156421.1|156331.1|24
1650648980000|2022-04-22 17:36:20|156428.1|156338.1|156425.9|156335.9|156428.1|156338.1|156423.7|156333.7|17
1650648990000|2022-04-22 17:36:30|156425.7|156335.7|156423.5|156333.5|156437|156347|156402.9|156312.9|24
1650649000000|2022-04-22 17:36:40|156421.8|156331.8|156424.5|156334.5|156427.2|156337.2|156421.8|156331.8|20
1650649010000|2022-04-22 17:36:50|156424|156334|156415.1|156325.1|156427.4|156337.4|156413.5|156323.5|20
1650649020000|2022-04-22 17:37:00|156414.1|156324.1|156418.4|156328.4|156418.4|156328.4|156410.1|156320.1|27
1650649030000|2022-04-22 17:37:10|156410.5|156320.5|156411.9|156321.9|156413.8|156323.8|156396.7|156306.7|29
1650649040000|2022-04-22 17:37:20|156411.5|156321.5|156414.2|156324.2|156417.4|156327.4|156411.5|156321.5|27
1650649050000|2022-04-22 17:37:30|156414.9|156324.9|156418.7|156328.7|156419|156329|156412.8|156322.8|16
1650649060000|2022-04-22 17:37:40|156417.7|156327.7|156415.2|156325.2|156419.6|156329.6|156414.2|156324.2|18
1650649070000|2022-04-22 17:37:50|156419.1|156329.1|156414.2|156324.2|156419.1|156329.1|156408.9|156318.9|18
1650649080000|2022-04-22 17:38:00|156414.5|156324.5|156397|156307|156414.5|156324.5|156397|156307|28
1650649090000|2022-04-22 17:38:10|156401.3|156311.3|156404.1|156314.1|156408.9|156318.9|156394.5|156304.5|26
1650649100000|2022-04-22 17:38:20|156403.2|156313.2|156394.2|156304.2|156405.7|156315.7|156394.2|156304.2|26
1650649110000|2022-04-22 17:38:30|156399.8|156309.8|156400.3|156310.3|156402.1|156312.1|156387.4|156297.4|23
1650649120000|2022-04-22 17:38:40|156396|156306|156390.5|156300.5|156399.8|156309.8|156390.2|156300.2|19
1650649130000|2022-04-22 17:38:50|156393.8|156303.8|156392.5|156302.5|156393.8|156303.8|156385.4|156295.4|25
1650649140000|2022-04-22 17:39:00|156393.3|156303.3|156383.7|156293.7|156396.7|156306.7|156381|156291|23
1650649150000|2022-04-22 17:39:10|156382.6|156292.6|156381.5|156291.5|156383|156293|156380|156290|14
1650649160000|2022-04-22 17:39:20|156381.2|156291.2|156378.5|156288.5|156392.2|156302.2|156378.5|156288.5|16
1650649170000|2022-04-22 17:39:30|156378.8|156288.8|156379.5|156289.5|156383.7|156293.7|156378.7|156288.7|11
1650649180000|2022-04-22 17:39:40|156379.6|156289.6|156398.8|156308.8|156400.8|156310.8|156379.6|156289.6|20
1650649190000|2022-04-22 17:39:50|156397.5|156307.5|156402|156312|156402|156312|156397.5|156307.5|24
1650649200000|2022-04-22 17:40:00|156401.6|156311.6|156386.5|156296.5|156401.6|156311.6|156373.4|156283.4|21
1650649210000|2022-04-22 17:40:10|156387.7|156297.7|156384.8|156294.8|156387.7|156297.7|156379.6|156289.6|14
1650649220000|2022-04-22 17:40:20|156385.6|156295.6|156384.2|156294.2|156385.6|156295.6|156384|156294|9
1650649230000|2022-04-22 17:40:30|156384.1|156294.1|156384.6|156294.6|156384.6|156294.6|156381.9|156291.9|9
1650649240000|2022-04-22 17:40:40|156384.8|156294.8|156380.8|156290.8|156388.6|156298.6|156380.8|156290.8|14
1650649250000|2022-04-22 17:40:50|156355.4|156265.4|156363.2|156273.2|156364.7|156274.7|156352.5|156262.5|25
1650649260000|2022-04-22 17:41:00|156363.7|156273.7|156367.8|156277.8|156369.1|156279.1|156360.8|156270.8|22
1650649270000|2022-04-22 17:41:10|156367.6|156277.6|156366.4|156276.4|156367.9|156277.9|156366.3|156276.3|11
1650649280000|2022-04-22 17:41:20|156366.5|156276.5|156367.2|156277.2|156368.3|156278.3|156366.5|156276.5|18
1650649290000|2022-04-22 17:41:30|156367.1|156277.1|156366.4|156276.4|156367.1|156277.1|156359.5|156269.5|19
1650649300000|2022-04-22 17:41:40|156365.1|156275.1|156367.2|156277.2|156367.7|156277.7|156365.1|156275.1|20
1650649310000|2022-04-22 17:41:50|156367.4|156277.4|156365.9|156275.9|156368.4|156278.4|156365.9|156275.9|21
1650649320000|2022-04-22 17:42:00|156366.4|156276.4|156366.5|156276.5|156367.9|156277.9|156366.4|156276.4|14
1650649330000|2022-04-22 17:42:10|156366.6|156276.6|156367|156277|156367.4|156277.4|156366.6|156276.6|12
1650649340000|2022-04-22 17:42:20|156366.9|156276.9|156370|156280|156370.9|156280.9|156366.9|156276.9|12
1650649350000|2022-04-22 17:42:30|156369.8|156279.8|156368.7|156278.7|156369.8|156279.8|156368.6|156278.6|14
1650649360000|2022-04-22 17:42:40|156368.8|156278.8|156364.6|156274.6|156368.8|156278.8|156364.4|156274.4|9
1650649370000|2022-04-22 17:42:50|156364.5|156274.5|156364|156274|156368|156278|156364|156274|16
1650649380000|2022-04-22 17:43:00|156364.2|156274.2|156367.5|156277.5|156367.9|156277.9|156364.1|156274.1|20
1650649390000|2022-04-22 17:43:10|156367.8|156277.8|156367.4|156277.4|156367.8|156277.8|156367.1|156277.1|11
1650649400000|2022-04-22 17:43:20|156367.3|156277.3|156368.8|156278.8|156369.3|156279.3|156367.3|156277.3|7
1650649410000|2022-04-22 17:43:30|156369.4|156279.4|156368.7|156278.7|156369.7|156279.7|156368.1|156278.1|11
1650649420000|2022-04-22 17:43:40|156368.5|156278.5|156365.3|156275.3|156368.6|156278.6|156365.3|156275.3|14
1650649430000|2022-04-22 17:43:50|156366.6|156276.6|156368.4|156278.4|156368.4|156278.4|156366.5|156276.5|13
1650649440000|2022-04-22 17:44:00|156366|156276|156373.1|156283.1|156375.8|156285.8|156366|156276|18
1650649450000|2022-04-22 17:44:10|156374|156284|156373.6|156283.6|156375.7|156285.7|156373.1|156283.1|16
1650649460000|2022-04-22 17:44:20|156373.5|156283.5|156369.5|156279.5|156374.1|156284.1|156369.1|156279.1|16
1650649470000|2022-04-22 17:44:30|156369.6|156279.6|156370.2|156280.2|156370.2|156280.2|156369.4|156279.4|10
1650649480000|2022-04-22 17:44:40|156370.1|156280.1|156373|156283|156377.1|156287.1|156369.8|156279.8|18
1650649490000|2022-04-22 17:44:50|156372.8|156282.8|156365.6|156275.6|156372.8|156282.8|156365.6|156275.6|26
1650649500000|2022-04-22 17:45:00|156365.8|156275.8|156369.3|156279.3|156369.3|156279.3|156356.3|156266.3|25
1650649510000|2022-04-22 17:45:10|156369.8|156279.8|156321.7|156231.7|156371.1|156281.1|156321.7|156231.7|25
1650649520000|2022-04-22 17:45:20|156323.6|156233.6|156323.8|156233.8|156328.8|156238.8|156323.6|156233.6|17
1650649530000|2022-04-22 17:45:30|156323.3|156233.3|156325.5|156235.5|156329.1|156239.1|156322.3|156232.3|15
1650649540000|2022-04-22 17:45:40|156325|156235|156329.2|156239.2|156329.3|156239.3|156325|156235|10
1650649550000|2022-04-22 17:45:50|156328.8|156238.8|156327.2|156237.2|156328.8|156238.8|156326.8|156236.8|10
1650649560000|2022-04-22 17:46:00|156327|156237|156327.7|156237.7|156329|156239|156327|156237|9
1650649570000|2022-04-22 17:46:10|156287.3|156197.3|156286.8|156196.8|156292.2|156202.2|156286.8|156196.8|22
1650649580000|2022-04-22 17:46:20|156287|156197|156294.1|156204.1|156296.4|156206.4|156284.4|156194.4|20
1650649590000|2022-04-22 17:46:30|156292.5|156202.5|156292.3|156202.3|156294.1|156204.1|156291.4|156201.4|17
1650649600000|2022-04-22 17:46:40|156292.6|156202.6|156291.7|156201.7|156292.7|156202.7|156290.7|156200.7|16
1650649610000|2022-04-22 17:46:50|156291.6|156201.6|156292.8|156202.8|156294.3|156204.3|156290.9|156200.9|16
1650649620000|2022-04-22 17:47:00|156291.9|156201.9|156287.6|156197.6|156294|156204|156285.9|156195.9|16
1650649630000|2022-04-22 17:47:10|156292.1|156202.1|156289.6|156199.6|156292.8|156202.8|156289.6|156199.6|11
1650649640000|2022-04-22 17:47:20|156293.1|156203.1|156293.3|156203.3|156294.4|156204.4|156293.1|156203.1|14
1650649650000|2022-04-22 17:47:30|156292.8|156202.8|156292.7|156202.7|156293|156203|156291.6|156201.6|16
1650649660000|2022-04-22 17:47:40|156293|156203|156292.5|156202.5|156293.3|156203.3|156292.1|156202.1|18
1650649670000|2022-04-22 17:47:50|156292.6|156202.6|156294.6|156204.6|156296.1|156206.1|156292.6|156202.6|20
1650649680000|2022-04-22 17:48:00|156294.1|156204.1|156295.4|156205.4|156296|156206|156293.5|156203.5|11
1650649690000|2022-04-22 17:48:10|156295.5|156205.5|156295.2|156205.2|156296.3|156206.3|156294.4|156204.4|12
1650649700000|2022-04-22 17:48:20|156295.6|156205.6|156295.6|156205.6|156304.1|156214.1|156291.7|156201.7|19
1650649710000|2022-04-22 17:48:30|156296.5|156206.5|156294.9|156204.9|156296.5|156206.5|156293.5|156203.5|18
1650649720000|2022-04-22 17:48:40|156295.3|156205.3|156296.3|156206.3|156296.3|156206.3|156294.5|156204.5|9
1650649730000|2022-04-22 17:48:50|156296.2|156206.2|156304.4|156214.4|156306.5|156216.5|156295.2|156205.2|20
1650649740000|2022-04-22 17:49:00|156303.3|156213.3|156305.9|156215.9|156308.5|156218.5|156300|156210|26
1650649750000|2022-04-22 17:49:10|156305.1|156215.1|156300|156210|156310.7|156220.7|156299|156209|18
1650649760000|2022-04-22 17:49:20|156298.8|156208.8|156292.7|156202.7|156303.4|156213.4|156292.7|156202.7|21
1650649770000|2022-04-22 17:49:30|156293.6|156203.6|156295.5|156205.5|156298.5|156208.5|156292.4|156202.4|16
1650649780000|2022-04-22 17:49:40|156295|156205|156295.5|156205.5|156295.7|156205.7|156294.3|156204.3|15
1650649790000|2022-04-22 17:49:50|156295.4|156205.4|156299.1|156209.1|156299.1|156209.1|156294.9|156204.9|17
1650649800000|2022-04-22 17:50:00|156299.4|156209.4|156296.4|156206.4|156300.6|156210.6|156295.8|156205.8|21
1650649810000|2022-04-22 17:50:10|156295.8|156205.8|156291.7|156201.7|156295.8|156205.8|156291.3|156201.3|20
1650649820000|2022-04-22 17:50:20|156291.1|156201.1|156296.5|156206.5|156296.6|156206.6|156291.1|156201.1|17
1650649830000|2022-04-22 17:50:30|156299.8|156209.8|156366.8|156276.8|156371.7|156281.7|156297.5|156207.5|29
1650649840000|2022-04-22 17:50:40|156366.4|156276.4|156356.8|156266.8|156367.2|156277.2|156355|156265|25
1650649850000|2022-04-22 17:50:50|156355.3|156265.3|156359.5|156269.5|156361.7|156271.7|156355.3|156265.3|19
1650649860000|2022-04-22 17:51:00|156359.7|156269.7|156359.4|156269.4|156363.3|156273.3|156359.4|156269.4|11
1650649870000|2022-04-22 17:51:10|156359.3|156269.3|156361.8|156271.8|156363.1|156273.1|156355.1|156265.1|13
1650649880000|2022-04-22 17:51:20|156363|156273|156350.8|156260.8|156364.7|156274.7|156350.8|156260.8|17
1650649890000|2022-04-22 17:51:30|156352.6|156262.6|156352.8|156262.8|156363.1|156273.1|156352.6|156262.6|11
1650649900000|2022-04-22 17:51:40|156361.3|156271.3|156358.9|156268.9|156365.3|156275.3|156358.2|156268.2|9
1650649910000|2022-04-22 17:51:50|156354.3|156264.3|156358.1|156268.1|156359.4|156269.4|156352.3|156262.3|16
1650649920000|2022-04-22 17:52:00|156358.7|156268.7|156361.3|156271.3|156362|156272|156358.5|156268.5|10
1650649930000|2022-04-22 17:52:10|156360.6|156270.6|156368.5|156278.5|156369.2|156279.2|156360|156270|17
1650649940000|2022-04-22 17:52:20|156366.9|156276.9|156361.7|156271.7|156369.1|156279.1|156361|156271|20
1650649950000|2022-04-22 17:52:30|156360.3|156270.3|156375.8|156285.8|156375.8|156285.8|156359.8|156269.8|15
1650649960000|2022-04-22 17:52:40|156383.4|156293.4|156369.2|156279.2|156383.4|156293.4|156367.2|156277.2|19
1650649970000|2022-04-22 17:52:50|156371.3|156281.3|156374.4|156284.4|156376.3|156286.3|156371|156281|13
1650649980000|2022-04-22 17:53:00|156375.8|156285.8|156421.8|156331.8|156423.3|156333.3|156375.8|156285.8|23
1650649990000|2022-04-22 17:53:10|156422.6|156332.6|156479.3|156389.3|156479.6|156389.6|156422.6|156332.6|27
1650650000000|2022-04-22 17:53:20|156479.2|156389.2|156470.6|156380.6|156480.4|156390.4|156460.5|156370.5|18
1650650010000|2022-04-22 17:53:30|156476.3|156386.3|156490.7|156400.7|156492.2|156402.2|156476.3|156386.3|24
1650650020000|2022-04-22 17:53:40|156487.6|156397.6|156485.1|156395.1|156490.3|156400.3|156484.6|156394.6|18
1650650030000|2022-04-22 17:53:50|156484.6|156394.6|156488.8|156398.8|156499.5|156409.5|156484.6|156394.6|19
1650650040000|2022-04-22 17:54:00|156492.2|156402.2|156496.1|156406.1|156502.1|156412.1|156492.2|156402.2|25
1650650050000|2022-04-22 17:54:10|156495.8|156405.8|156492.5|156402.5|156499.5|156409.5|156486|156396|22
1650650060000|2022-04-22 17:54:20|156493|156403|156494.4|156404.4|156506|156416|156493|156403|23
1650650070000|2022-04-22 17:54:30|156494.5|156404.5|156488.9|156398.9|156494.6|156404.6|156485.7|156395.7|12
1650650080000|2022-04-22 17:54:40|156503.2|156413.2|156499|156409|156504.1|156414.1|156498.9|156408.9|9
1650650090000|2022-04-22 17:54:50|156497|156407|156497.3|156407.3|156504.8|156414.8|156495.5|156405.5|14
1650650100000|2022-04-22 17:55:00|156496.1|156406.1|156499.3|156409.3|156505.1|156415.1|156489.1|156399.1|25
1650650110000|2022-04-22 17:55:10|156500.3|156410.3|156502.3|156412.3|156505|156415|156498.9|156408.9|17
1650650120000|2022-04-22 17:55:20|156503.8|156413.8|156501.5|156411.5|156503.8|156413.8|156497|156407|16
1650650130000|2022-04-22 17:55:30|156501.2|156411.2|156488.6|156398.6|156501.2|156411.2|156483.2|156393.2|14
1650650140000|2022-04-22 17:55:40|156481.3|156391.3|156490.4|156400.4|156496|156406|156481.3|156391.3|17
1650650150000|2022-04-22 17:55:50|156486.9|156396.9|156497.1|156407.1|156502.7|156412.7|156481.2|156391.2|23
1650650160000|2022-04-22 17:56:00|156497.8|156407.8|156497.3|156407.3|156514.8|156424.8|156496.2|156406.2|33
1650650170000|2022-04-22 17:56:10|156495|156405|156504|156414|156504|156414|156474.3|156384.3|27
1650650180000|2022-04-22 17:56:20|156501.7|156411.7|156468.7|156378.7|156509.8|156419.8|156468.7|156378.7|36
1650650190000|2022-04-22 17:56:30|156467|156377|156479.8|156389.8|156484.7|156394.7|156467|156377|23
1650650200000|2022-04-22 17:56:40|156480.6|156390.6|156501.2|156411.2|156508.8|156418.8|156480.6|156390.6|24
1650650210000|2022-04-22 17:56:50|156509.2|156419.2|156504.4|156414.4|156509.3|156419.3|156501|156411|23
1650650220000|2022-04-22 17:57:00|156508|156418|156493.6|156403.6|156508|156418|156492.8|156402.8|27
1650650230000|2022-04-22 17:57:10|156498.1|156408.1|156506.2|156416.2|156506.7|156416.7|156494.9|156404.9|30
1650650240000|2022-04-22 17:57:20|156505.4|156415.4|156494|156404|156510.3|156420.3|156491.1|156401.1|23
1650650250000|2022-04-22 17:57:30|156493.9|156403.9|156506.4|156416.4|156509|156419|156493.9|156403.9|30
1650650260000|2022-04-22 17:57:40|156506.1|156416.1|156500.1|156410.1|156506.1|156416.1|156483.4|156393.4|31
1650650270000|2022-04-22 17:57:50|156499.3|156409.3|156513.7|156423.7|156513.7|156423.7|156490.5|156400.5|14
1650650280000|2022-04-22 17:58:00|156513.3|156423.3|156501.1|156411.1|156517.9|156427.9|156491.5|156401.5|25
1650650290000|2022-04-22 17:58:10|156501|156411|156503|156413|156503.4|156413.4|156497.2|156407.2|24
1650650300000|2022-04-22 17:58:20|156501|156411|156494.2|156404.2|156501|156411|156493.9|156403.9|13
1650650310000|2022-04-22 17:58:30|156495.2|156405.2|156496.4|156406.4|156497.2|156407.2|156494|156404|7
1650650320000|2022-04-22 17:58:40|156504.5|156414.5|156505.3|156415.3|156505.3|156415.3|156491.7|156401.7|16
1650650330000|2022-04-22 17:58:50|156504.7|156414.7|156503.2|156413.2|156504.9|156414.9|156495.2|156405.2|19
1650650340000|2022-04-22 17:59:00|156503.1|156413.1|156501.4|156411.4|156511.3|156421.3|156499.7|156409.7|22
1650650350000|2022-04-22 17:59:10|156499.9|156409.9|156512|156422|156514.2|156424.2|156499.9|156409.9|11
1650650360000|2022-04-22 17:59:20|156514.2|156424.2|156520.4|156430.4|156525.4|156435.4|156514.2|156424.2|24
1650650370000|2022-04-22 17:59:30|156521|156431|156509.7|156419.7|156521|156431|156507.9|156417.9|16
1650650380000|2022-04-22 17:59:40|156509.3|156419.3|156492.9|156402.9|156510.4|156420.4|156492.9|156402.9|28
1650650390000|2022-04-22 17:59:50|156495.5|156405.5|156508.2|156418.2|156515.8|156425.8|156495.5|156405.5|21
1650650400000|2022-04-22 18:00:00|156510|156420|156513.2|156423.2|156516.8|156426.8|156510|156420|31
1650650410000|2022-04-22 18:00:10|156513.6|156423.6|156511.4|156421.4|156518|156428|156510.2|156420.2|14
1650650420000|2022-04-22 18:00:20|156512|156422|156511.9|156421.9|156512.5|156422.5|156511.9|156421.9|5
1650650430000|2022-04-22 18:00:30|156512|156422|156508.6|156418.6|156516|156426|156508.6|156418.6|9
1650650440000|2022-04-22 18:00:40|156509.2|156419.2|156508.7|156418.7|156511.2|156421.2|156505.4|156415.4|21
1650650450000|2022-04-22 18:00:50|156507.5|156417.5|156511.4|156421.4|156514.6|156424.6|156507.5|156417.5|19
1650650460000|2022-04-22 18:01:00|156510.7|156420.7|156507|156417|156510.7|156420.7|156506.3|156416.3|17
1650650470000|2022-04-22 18:01:10|156507.2|156417.2|156504.1|156414.1|156513.3|156423.3|156504.1|156414.1|16
1650650480000|2022-04-22 18:01:20|156512.2|156422.2|156513.7|156423.7|156513.7|156423.7|156504.8|156414.8|11
1650650490000|2022-04-22 18:01:30|156514|156424|156507.4|156417.4|156515.6|156425.6|156502.5|156412.5|17
1650650500000|2022-04-22 18:01:40|156507.3|156417.3|156513.6|156423.6|156514.2|156424.2|156506.8|156416.8|14
1650650510000|2022-04-22 18:01:50|156512.9|156422.9|156514.1|156424.1|156515.8|156425.8|156512.9|156422.9|10
1650650520000|2022-04-22 18:02:00|156512.1|156422.1|156512.8|156422.8|156514.4|156424.4|156512.1|156422.1|11
1650650530000|2022-04-22 18:02:10|156514.1|156424.1|156518.8|156428.8|156518.8|156428.8|156513.7|156423.7|12
1650650540000|2022-04-22 18:02:20|156517.6|156427.6|156516.3|156426.3|156518|156428|156515.5|156425.5|12
1650650550000|2022-04-22 18:02:30|156463.7|156373.7|156447.5|156357.5|156463.7|156373.7|156443.1|156353.1|27
1650650560000|2022-04-22 18:02:40|156447.6|156357.6|156448.7|156358.7|156448.9|156358.9|156445.8|156355.8|25
1650650570000|2022-04-22 18:02:50|156448.4|156358.4|156448.4|156358.4|156448.9|156358.9|156445.5|156355.5|22
1650650580000|2022-04-22 18:03:00|156448|156358|156443.2|156353.2|156450.9|156360.9|156443.2|156353.2|14
1650650590000|2022-04-22 18:03:10|156443.1|156353.1|156444.4|156354.4|156452.5|156362.5|156442.7|156352.7|24
1650650600000|2022-04-22 18:03:20|156445.9|156355.9|156447|156357|156452.3|156362.3|156441.5|156351.5|27
1650650610000|2022-04-22 18:03:30|156446.9|156356.9|156445.2|156355.2|156449.4|156359.4|156444.2|156354.2|28
1650650620000|2022-04-22 18:03:40|156444.1|156354.1|156410.6|156320.6|156447.9|156357.9|156410.6|156320.6|26
1650650630000|2022-04-22 18:03:50|156412|156322|156403.7|156313.7|156415.6|156325.6|156403.2|156313.2|36
1650650640000|2022-04-22 18:04:00|156403.6|156313.6|156394.5|156304.5|156404.3|156314.3|156374.3|156265.1|34
1650650650000|2022-04-22 18:04:10|156394.4|156304.4|156374.9|156284.9|156394.4|156304.4|156371.9|156281.9|33
1650650660000|2022-04-22 18:04:20|156374.4|156284.4|156372.6|156282.6|156375.4|156285.4|156369.3|156279.3|22
1650650670000|2022-04-22 18:04:30|156380.1|156290.1|156374.1|156284.1|156380.1|156290.1|156374.1|156284.1|24
1650650680000|2022-04-22 18:04:40|156374|156284|156373.7|156283.7|156374.2|156284.2|156372.6|156282.6|12
1650650690000|2022-04-22 18:04:50|156373.3|156283.3|156367.4|156277.4|156374.6|156284.6|156364.7|156274.7|27
1650650700000|2022-04-22 18:05:00|156368.6|156278.6|156357.4|156267.4|156370.6|156280.6|156354.6|156264.6|27
1650650710000|2022-04-22 18:05:10|156353.7|156263.7|156360.6|156270.6|156364.5|156274.5|156353.7|156263.7|32
1650650720000|2022-04-22 18:05:20|156363.2|156273.2|156338.7|156248.7|156365.7|156275.7|156334.6|156244.6|36
1650650730000|2022-04-22 18:05:30|156340.6|156250.6|156351.3|156261.3|156351.3|156261.3|156333.1|156243.1|33
1650650740000|2022-04-22 18:05:40|156351.6|156261.6|156353.6|156263.6|156360.2|156270.2|156344.1|156254.1|30
1650650750000|2022-04-22 18:05:50|156349.6|156259.6|156354.2|156264.2|156354.2|156264.2|156348.9|156258.9|21
1650650760000|2022-04-22 18:06:00|156355.1|156265.1|156355.6|156265.6|156355.6|156265.6|156352.4|156262.4|11
1650650770000|2022-04-22 18:06:10|156351.8|156261.8|156359.8|156269.8|156361.2|156271.2|156351.8|156261.8|22
1650650780000|2022-04-22 18:06:20|156360.8|156270.8|156354.8|156264.8|156360.8|156270.8|156353|156263|17
1650650790000|2022-04-22 18:06:30|156354.5|156264.5|156358.4|156268.4|156358.4|156268.4|156354.5|156264.5|14
1650650800000|2022-04-22 18:06:40|156355.8|156265.8|156353.7|156263.7|156357|156267|156353.1|156263.1|13
1650650810000|2022-04-22 18:06:50|156355.6|156265.6|156357.7|156267.7|156357.8|156267.8|156353.4|156263.4|14
1650650820000|2022-04-22 18:07:00|156357.5|156267.5|156357.8|156267.8|156360|156270|156354.8|156264.8|11
1650650830000|2022-04-22 18:07:10|156359.9|156269.9|156354.7|156264.7|156359.9|156269.9|156353.8|156263.8|22
1650650840000|2022-04-22 18:07:20|156353.2|156263.2|156359.6|156269.6|156365.9|156275.9|156353.2|156263.2|26
1650650850000|2022-04-22 18:07:30|156359.2|156269.2|156360.1|156270.1|156361.8|156271.8|156359.1|156269.1|18
1650650860000|2022-04-22 18:07:40|156361|156271|156362.4|156272.4|156362.4|156272.4|156361|156271|8
1650650870000|2022-04-22 18:07:50|156362.1|156272.1|156362.9|156272.9|156362.9|156272.9|156360.3|156270.3|11
1650650880000|2022-04-22 18:08:00|156362.8|156272.8|156362|156272|156362.8|156272.8|156360|156270|13
1650650890000|2022-04-22 18:08:10|156362.9|156272.9|156366.3|156276.3|156367.2|156277.2|156361|156271|27
1650650900000|2022-04-22 18:08:20|156374.4|156284.4|156422.4|156332.4|156430.7|156340.7|156363.5|156273.5|33
1650650910000|2022-04-22 18:08:30|156421.9|156331.9|156449.1|156359.1|156452.1|156362.1|156412.8|156322.8|37
1650650920000|2022-04-22 18:08:40|156452.3|156362.3|156465|156375|156476.7|156386.7|156445.3|156355.3|35
1650650930000|2022-04-22 18:08:50|156465.6|156375.6|156466.7|156376.7|156468.8|156378.8|156462.1|156372.1|32
1650650940000|2022-04-22 18:09:00|156465.2|156375.2|156467.1|156377.1|156469.9|156379.9|156465.2|156375.2|23
1650650950000|2022-04-22 18:09:10|156466.6|156376.6|156468.6|156378.6|156473.1|156383.1|156464|156374|32
1650650960000|2022-04-22 18:09:20|156468.7|156378.7|156470.1|156380.1|156470.5|156380.5|156467.1|156377.1|22
1650650970000|2022-04-22 18:09:30|156468.7|156378.7|156468.2|156378.2|156470.1|156380.1|156467.8|156377.8|19
1650650980000|2022-04-22 18:09:40|156468.4|156378.4|156468.8|156378.8|156469.3|156379.3|156465.7|156375.7|25
1650650990000|2022-04-22 18:09:50|156468.6|156378.6|156468.1|156378.1|156470|156380|156467|156377|27
1650651000000|2022-04-22 18:10:00|156467.2|156377.2|156466.7|156376.7|156467.6|156377.6|156465.6|156375.6|14
1650651010000|2022-04-22 18:10:10|156468.2|156378.2|156471.7|156381.7|156473.3|156383.3|156466.4|156376.4|14
1650651020000|2022-04-22 18:10:20|156471.3|156381.3|156463.8|156373.8|156472.5|156382.5|156462.8|156372.8|25
1650651030000|2022-04-22 18:10:30|156464.8|156374.8|156464|156374|156466.5|156376.5|156462|156372|25
1650651040000|2022-04-22 18:10:40|156463.8|156373.8|156464.5|156374.5|156465.4|156375.4|156462.5|156372.5|23
1650651050000|2022-04-22 18:10:50|156464.4|156374.4|156465|156375|156465.4|156375.4|156464|156374|17
1650651060000|2022-04-22 18:11:00|156464.8|156374.8|156465.1|156375.1|156470.6|156380.6|156464.8|156374.8|21
1650651070000|2022-04-22 18:11:10|156466|156376|156467.4|156377.4|156470.2|156380.2|156463.8|156373.8|19
1650651080000|2022-04-22 18:11:20|156468.4|156378.4|156466.3|156376.3|156469.9|156379.9|156466.3|156376.3|27
1650651090000|2022-04-22 18:11:30|156466.8|156376.8|156467.5|156377.5|156469.1|156379.1|156465.9|156375.9|24
1650651100000|2022-04-22 18:11:40|156466.9|156376.9|156467.2|156377.2|156468.4|156378.4|156465.9|156375.9|17
1650651110000|2022-04-22 18:11:50|156467|156377|156467.9|156377.9|156472.4|156382.4|156466.8|156376.8|21
1650651120000|2022-04-22 18:12:00|156468.9|156378.9|156468.4|156378.4|156472.3|156382.3|156468.2|156378.2|20
1650651130000|2022-04-22 18:12:10|156468.2|156378.2|156475.1|156385.1|156475.1|156385.1|156467.9|156377.9|18
1650651140000|2022-04-22 18:12:20|156468.5|156378.5|156468|156378|156470.8|156380.8|156466.8|156376.8|21
1650651150000|2022-04-22 18:12:30|156469.7|156379.7|156484.8|156394.8|156490.7|156400.7|156467.7|156377.7|28
1650651160000|2022-04-22 18:12:40|156485.4|156395.4|156484.9|156394.9|156491.8|156401.8|156483.6|156393.6|30
1650651170000|2022-04-22 18:12:50|156484.6|156394.6|156478.7|156388.7|156487.2|156397.2|156478.3|156388.3|23
1650651180000|2022-04-22 18:13:00|156478.4|156388.4|156485.7|156395.7|156485.7|156395.7|156478.4|156388.4|22
1650651190000|2022-04-22 18:13:10|156484.7|156394.7|156477.6|156387.6|156485|156395|156476.8|156386.8|23
1650651200000|2022-04-22 18:13:20|156477.8|156387.8|156477|156387|156478.9|156388.9|156473.6|156383.6|26
1650651210000|2022-04-22 18:13:30|156477.1|156387.1|156477.7|156387.7|156481.8|156391.8|156477.1|156387.1|14
1650651220000|2022-04-22 18:13:40|156476.9|156386.9|156480.1|156390.1|156481.6|156391.6|156475.4|156385.4|17
1650651230000|2022-04-22 18:13:50|156478.8|156388.8|156470.6|156380.6|156479|156389|156470.6|156380.6|29
1650651240000|2022-04-22 18:14:00|156470.9|156380.9|156473.7|156383.7|156473.8|156383.8|156470.7|156380.7|19
1650651250000|2022-04-22 18:14:10|156473.4|156383.4|156481.6|156391.6|156481.6|156391.6|156471.4|156381.4|20
1650651260000|2022-04-22 18:14:20|156481.2|156391.2|156484.8|156394.8|156485|156395|156479.3|156389.3|22
1650651270000|2022-04-22 18:14:30|156485.4|156395.4|156475.1|156385.1|156485.4|156395.4|156472.1|156382.1|17
1650651280000|2022-04-22 18:14:40|156473.3|156383.3|156475.3|156385.3|156478.8|156388.8|156469.3|156379.3|29
1650651290000|2022-04-22 18:14:50|156476.2|156386.2|156478.2|156388.2|156480|156390|156475.2|156385.2|23
1650651300000|2022-04-22 18:15:00|156478.8|156388.8|156477.7|156387.7|156479|156389|156476.9|156386.9|15
1650651310000|2022-04-22 18:15:10|156478.5|156388.5|156470|156380|156478.5|156388.5|156467.6|156377.6|23
1650651320000|2022-04-22 18:15:20|156469|156379|156476.2|156386.2|156476.9|156386.9|156468.2|156378.2|19
1650651330000|2022-04-22 18:15:30|156476.4|156386.4|156471.8|156381.8|156476.4|156386.4|156470.6|156380.6|15
1650651340000|2022-04-22 18:15:40|156471.4|156381.4|156460.7|156370.7|156474.1|156384.1|156459.5|156369.5|28
1650651350000|2022-04-22 18:15:50|156461.9|156371.9|156459.7|156369.7|156462.5|156372.5|156458.8|156368.8|21
1650651360000|2022-04-22 18:16:00|156459.6|156369.6|156459.3|156369.3|156461.1|156371.1|156458.9|156368.9|19
1650651370000|2022-04-22 18:16:10|156444.3|156354.3|156441.9|156351.9|156446.3|156356.3|156437.8|156347.8|16
1650651380000|2022-04-22 18:16:20|156442|156352|156444.7|156354.7|156450.6|156360.6|156440.9|156350.9|20
1650651390000|2022-04-22 18:16:30|156444.2|156354.2|156443.5|156353.5|156444.4|156354.4|156442.4|156352.4|10
1650651400000|2022-04-22 18:16:40|156444.1|156354.1|156441.2|156351.2|156444.1|156354.1|156436.8|156346.8|18
1650651410000|2022-04-22 18:16:50|156440.8|156350.8|156441.4|156351.4|156444|156354|156440.3|156350.3|14
1650651420000|2022-04-22 18:17:00|156441.5|156351.5|156442.5|156352.5|156444.2|156354.2|156441.4|156351.4|15
1650651430000|2022-04-22 18:17:10|156442.4|156352.4|156443.5|156353.5|156445.5|156355.5|156439.4|156349.4|15
1650651440000|2022-04-22 18:17:20|156444.3|156354.3|156389.7|156299.7|156444.3|156354.3|156376.2|156286.2|32
1650651450000|2022-04-22 18:17:30|156389.1|156299.1|156395.8|156305.8|156395.9|156305.9|156388.1|156298.1|15
1650651460000|2022-04-22 18:17:40|156392|156302|156394.6|156304.6|156400.5|156310.5|156390.7|156300.7|32
1650651470000|2022-04-22 18:17:50|156393.7|156303.7|156373|156283|156393.7|156303.7|156366.9|156276.9|34
1650651480000|2022-04-22 18:18:00|156374.4|156284.4|156375.3|156285.3|156376.6|156286.6|156370.6|156280.6|32
1650651490000|2022-04-22 18:18:10|156376.6|156286.6|156380.1|156290.1|156386.6|156296.6|156374.6|156284.6|26
1650651500000|2022-04-22 18:18:20|156380.9|156290.9|156372|156282|156391.2|156301.2|156371.5|156281.5|33
1650651510000|2022-04-22 18:18:30|156372.4|156282.4|156372.8|156282.8|156377.4|156287.4|156368.6|156278.6|33
1650651520000|2022-04-22 18:18:40|156372|156282|156368.5|156278.5|156374.1|156284.1|156368.5|156278.5|31
1650651530000|2022-04-22 18:18:50|156325.2|156235.2|156271.2|156181.2|156325.2|156235.2|156271.2|156166.6|34
1650651540000|2022-04-22 18:19:00|156287|156157|156269|156179|156287|156184.8|156268.6|156157|26
1650651550000|2022-04-22 18:19:10|156268.1|156178.1|156290.1|156160.1|156294.4|156179.2|156267.4|156155.6|28
1650651560000|2022-04-22 18:19:20|156288.4|156158.4|156272.5|156182.5|156289.4|156188.2|156269.8|156158.4|33
1650651570000|2022-04-22 18:19:30|156271.6|156181.6|156291|156161|156294.4|156182.7|156268|156160.9|15
1650651580000|2022-04-22 18:19:40|156292.3|156162.3|156264.4|156174.4|156293.1|156174.4|156263.9|156155.9|7
1650651590000|2022-04-22 18:19:50|156263.9|156173.9|156264.3|156174.3|156266.9|156176.9|156263.4|156173.4|11
1650651600000|2022-04-22 18:20:00|156265.1|156175.1|156268.3|156178.3|156269.2|156179.2|156265.1|156175.1|7
1650651610000|2022-04-22 18:20:10|156267.9|156177.9|156278.5|156188.5|156278.9|156188.9|156267.9|156177.9|15
1650651620000|2022-04-22 18:20:20|156272.4|156182.4|156303.3|156173.3|156305|156184.9|156272.4|156160.9|20
1650651630000|2022-04-22 18:20:30|156300.5|156170.5|156275.4|156185.4|156300.5|156192.1|156271.8|156170.5|13
1650651640000|2022-04-22 18:20:40|156275.6|156185.6|156278.4|156188.4|156278.7|156188.7|156275.6|156185.6|10
1650651650000|2022-04-22 18:20:50|156275.5|156185.5|156276.2|156186.2|156278.4|156188.4|156271.9|156181.9|10
1650651660000|2022-04-22 18:21:00|156276.1|156186.1|156221.9|156131.9|156298.6|156186.1|156221|156121.6|29
1650651670000|2022-04-22 18:21:10|156219.7|156129.7|156239.2|156149.2|156261.9|156151.3|156219.7|156121|29
1650651680000|2022-04-22 18:21:20|156243.4|156153.4|156247.7|156157.7|156247.7|156157.7|156237.2|156147.2|15
1650651690000|2022-04-22 18:21:30|156242|156152|156236.3|156146.3|156244.2|156154.2|156234.7|156144.7|14
1650651700000|2022-04-22 18:21:40|156237.5|156147.5|156242|156152|156244|156154|156237|156147|12
1650651710000|2022-04-22 18:21:50|156243.7|156153.7|156240|156150|156245.2|156155.2|156235.2|156145.2|21
1650651720000|2022-04-22 18:22:00|156239.4|156149.4|156251.5|156161.5|156255.4|156165.4|156239.4|156149.4|15
1650651730000|2022-04-22 18:22:10|156249.1|156159.1|156280|156150|156280|156163.9|156248.4|156141.6|14
1650651740000|2022-04-22 18:22:20|156264.4|156174.4|156229.8|156139.8|156272.1|156182.1|156227|156125.6|17
1650651750000|2022-04-22 18:22:30|156229.4|156139.4|156233|156143|156233|156143|156216.2|156126.2|18
1650651760000|2022-04-22 18:22:40|156233.4|156143.4|156220.9|156130.9|156235.2|156145.2|156219.2|156129.2|18
1650651770000|2022-04-22 18:22:50|156222.9|156132.9|156218.4|156128.4|156223.3|156133.3|156217.6|156127.6|18
1650651780000|2022-04-22 18:23:00|156217.8|156127.8|156226.7|156136.7|156245.7|156139.5|156217.8|156109.1|19
1650651790000|2022-04-22 18:23:10|156227.2|156137.2|156226.4|156136.4|156227.2|156137.2|156224.1|156134.1|13
1650651800000|2022-04-22 18:23:20|156223.8|156133.8|156216|156126|156228.7|156138.7|156213.4|156123.4|21
1650651810000|2022-04-22 18:23:30|156216.2|156126.2|156216.1|156126.1|156228.4|156138.4|156216.1|156126.1|30
1650651820000|2022-04-22 18:23:40|156217.6|156127.6|156211.8|156121.8|156250.9|156130.5|156211.8|156108.6|21
1650651830000|2022-04-22 18:23:50|156214.5|156124.5|156212|156122|156220.7|156130.7|156209.2|156119.2|14
1650651840000|2022-04-22 18:24:00|156214.5|156124.5|156213.3|156123.3|156220.4|156130.4|156213|156123|13
1650651850000|2022-04-22 18:24:10|156216.4|156126.4|156227.9|156137.9|156227.9|156137.9|156210.4|156120.4|23
1650651860000|2022-04-22 18:24:20|156228|156138|156259.5|156129.5|156265.9|156155.2|156223.1|156129.5|26
1650651870000|2022-04-22 18:24:30|156260.5|156130.5|156281.4|156191.4|156306.8|156205|156260.5|156130.5|25
1650651880000|2022-04-22 18:24:40|156279|156189|156275.5|156185.5|156281.5|156191.5|156273.8|156183.8|15
1650651890000|2022-04-22 18:24:50|156274.4|156184.4|156279.2|156189.2|156280.5|156190.5|156274.4|156184.4|10
1650651900000|2022-04-22 18:25:00|156278.8|156188.8|156278.8|156188.8|156283.4|156193.4|156276.7|156186.7|9
1650651910000|2022-04-22 18:25:10|156278.3|156188.3|156282.5|156192.5|156282.7|156192.7|156270.9|156180.9|15
1650651920000|2022-04-22 18:25:20|156280.9|156190.9|156276.4|156186.4|156283.9|156193.9|156276.3|156186.3|20
1650651930000|2022-04-22 18:25:30|156275.7|156185.7|156280.6|156190.6|156285.5|156195.5|156275.7|156185.7|9
1650651940000|2022-04-22 18:25:40|156280.5|156190.5|156282.7|156192.7|156305.8|156199|156280.5|156167.7|12
1650651950000|2022-04-22 18:25:50|156282.6|156192.6|156282.6|156192.6|156283.3|156193.3|156281.1|156191.1|17
1650651960000|2022-04-22 18:26:00|156283.2|156193.2|156283.1|156193.1|156283.2|156193.2|156281.4|156191.4|12
1650651970000|2022-04-22 18:26:10|156281.5|156191.5|156282.4|156192.4|156282.6|156192.6|156280.7|156190.7|8
1650651980000|2022-04-22 18:26:20|156283.8|156193.8|156285|156195|156285.7|156195.7|156282.1|156192.1|12
1650651990000|2022-04-22 18:26:30|156283|156193|156312.7|156182.7|156314.6|156193|156281.3|156182.7|8
1650652000000|2022-04-22 18:26:40|156309.9|156179.9|156307.5|156177.5|156309.9|156179.9|156307.2|156177.2|4
1650652010000|2022-04-22 18:26:50|156307.7|156177.7|156287.8|156197.8|156307.7|156197.8|156282.3|156177.7|7
1650652020000|2022-04-22 18:27:00|156287.2|156197.2|156313.8|156223.8|156326.2|156236.2|156286.4|156196.4|18
1650652030000|2022-04-22 18:27:10|156313.6|156223.6|156377.5|156247.5|156378.7|156265.1|156308.5|156218.5|22
1650652040000|2022-04-22 18:27:20|156375.5|156245.5|156375.8|156245.8|156375.9|156245.9|156374.7|156244.7|8
1650652050000|2022-04-22 18:27:30|156375.9|156245.9|156354.8|156264.8|156376|156264.8|156354.4|156245.2|7
1650652060000|2022-04-22 18:27:40|156352.6|156262.6|156354.6|156264.6|156354.6|156264.6|156352.6|156262.6|3
1650652070000|2022-04-22 18:27:50|156355.3|156265.3|156354.7|156264.7|156355.3|156265.3|156354|156264|7
1650652080000|2022-04-22 18:28:00|156347.2|156257.2|156352.7|156262.7|156359.8|156269.8|156347.2|156257.2|13
1650652090000|2022-04-22 18:28:10|156353.2|156263.2|156355.5|156265.5|156356|156266|156346.7|156256.7|10
1650652100000|2022-04-22 18:28:20|156355.4|156265.4|156347.5|156257.5|156377.1|156265.4|156345.1|156246.1|15
1650652110000|2022-04-22 18:28:30|156334.8|156244.8|156339.5|156249.5|156344.6|156254.6|156334.8|156244.8|22
1650652120000|2022-04-22 18:28:40|156340.8|156250.8|156317.2|156227.2|156342.5|156252.5|156308.1|156218.1|20
1650652130000|2022-04-22 18:28:50|156315.8|156225.8|156312.6|156222.6|156317|156227|156312.6|156222.6|5
1650652140000|2022-04-22 18:29:00|156312.7|156222.7|156333|156243|156333|156243|156307.7|156217.7|16
1650652150000|2022-04-22 18:29:10|156334.1|156244.1|156336.4|156246.4|156339.8|156249.8|156332.8|156242.8|16
1650652160000|2022-04-22 18:29:20|156338.9|156248.9|156338.3|156248.3|156338.9|156248.9|156334.1|156244.1|13
1650652170000|2022-04-22 18:29:30|156336.9|156246.9|156302.8|156212.8|156336.9|156246.9|156297.3|156207.3|26
1650652180000|2022-04-22 18:29:40|156299.5|156209.5|156319.1|156229.1|156325.2|156235.2|156299.5|156209.5|21
1650652190000|2022-04-22 18:29:50|156320.7|156230.7|156322.3|156232.3|156322.3|156232.3|156320.7|156230.7|2
1650652200000|2022-04-22 18:30:00|156317.5|156227.5|156323.2|156233.2|156327.8|156237.8|156317.5|156227.5|17
1650652210000|2022-04-22 18:30:10|156323.5|156233.5|156330.3|156240.3|156330.3|156240.3|156323.4|156233.4|16
1650652220000|2022-04-22 18:30:20|156330.4|156240.4|156330.1|156240.1|156331.4|156241.4|156329|156239|10
1650652230000|2022-04-22 18:30:30|156330.2|156240.2|156330.3|156240.3|156330.9|156240.9|156330.2|156240.2|8
1650652240000|2022-04-22 18:30:40|156328.9|156238.9|156329|156239|156329.2|156239.2|156326.5|156236.5|17
1650652250000|2022-04-22 18:30:50|156328.1|156238.1|156324.6|156234.6|156330|156240|156324.3|156234.3|22
1650652260000|2022-04-22 18:31:00|156323.3|156233.3|156323.5|156233.5|156327|156237|156320.9|156230.9|13
1650652270000|2022-04-22 18:31:10|156323.6|156233.6|156326.2|156236.2|156328.2|156238.2|156323.6|156233.6|12
1650652280000|2022-04-22 18:31:20|156325.8|156235.8|156327.4|156237.4|156331.5|156241.5|156323.6|156233.6|18
1650652290000|2022-04-22 18:31:30|156327.2|156237.2|156327|156237|156330.7|156240.7|156325.7|156235.7|16
1650652300000|2022-04-22 18:31:40|156326.7|156236.7|156325.1|156235.1|156329.2|156239.2|156322.4|156232.4|23
1650652310000|2022-04-22 18:31:50|156323.7|156233.7|156324.4|156234.4|156327.5|156237.5|156322.4|156232.4|28
1650652320000|2022-04-22 18:32:00|156324.1|156234.1|156328.3|156238.3|156332.2|156242.2|156324|156234|23
1650652330000|2022-04-22 18:32:10|156331.4|156241.4|156328.1|156238.1|156331.7|156241.7|156323.7|156233.7|24
1650652340000|2022-04-22 18:32:20|156327.6|156237.6|156323.8|156233.8|156327.6|156237.6|156318.6|156228.6|18
1650652350000|2022-04-22 18:32:30|156324.3|156234.3|156320.8|156230.8|156325.4|156235.4|156320|156230|21
1650652360000|2022-04-22 18:32:40|156320.3|156230.3|156324.6|156234.6|156325.6|156235.6|156320.3|156230.3|23
1650652370000|2022-04-22 18:32:50|156325.2|156235.2|156322.5|156232.5|156325.2|156235.2|156318.5|156228.5|17
1650652380000|2022-04-22 18:33:00|156322|156232|156321.9|156231.9|156324.6|156234.6|156320|156230|22
1650652390000|2022-04-22 18:33:10|156321.2|156231.2|156315.1|156225.1|156323.6|156233.6|156315.1|156225.1|16
1650652400000|2022-04-22 18:33:20|156313|156223|156317.5|156227.5|156324.3|156234.3|156313|156223|17
1650652410000|2022-04-22 18:33:30|156317.8|156227.8|156315.2|156225.2|156318.4|156228.4|156315|156225|15
1650652420000|2022-04-22 18:33:40|156315.5|156225.5|156316.2|156226.2|156321.3|156231.3|156312.7|156222.7|25
1650652430000|2022-04-22 18:33:50|156316.6|156226.6|156317.6|156227.6|156322|156232|156316.6|156226.6|8
1650652440000|2022-04-22 18:34:00|156321.3|156231.3|156319.7|156229.7|156321.3|156231.3|156319.2|156229.2|6
1650652450000|2022-04-22 18:34:10|156318.6|156228.6|156320|156230|156320.1|156230.1|156318.2|156228.2|7
1650652460000|2022-04-22 18:34:20|156319.7|156229.7|156319.5|156229.5|156319.8|156229.8|156319|156229|7
1650652470000|2022-04-22 18:34:30|156319.7|156229.7|156321|156231|156322.6|156232.6|156319.6|156229.6|4
1650652480000|2022-04-22 18:34:40|156322.3|156232.3|156333.8|156243.8|156333.8|156243.8|156320.5|156230.5|8
1650652490000|2022-04-22 18:34:50|156352.1|156262.1|156344.6|156254.6|156352.1|156262.1|156340.9|156250.9|15
1650652500000|2022-04-22 18:35:00|156343.7|156253.7|156348.9|156258.9|156352.6|156262.6|156343.7|156253.7|14
1650652510000|2022-04-22 18:35:10|156348.6|156258.6|156345|156255|156349.8|156259.8|156344.7|156254.7|10
1650652520000|2022-04-22 18:35:20|156345.4|156255.4|156329|156239|156352.4|156262.4|156329|156239|21
1650652530000|2022-04-22 18:35:30|156328|156238|156379.5|156289.5|156388|156298|156322.4|156232.4|25
1650652540000|2022-04-22 18:35:40|156386.3|156296.3|156438.5|156348.5|156439.6|156349.6|156386.2|156296.2|30
1650652550000|2022-04-22 18:35:50|156443.3|156353.3|156444.4|156354.4|156447.2|156357.2|156438.7|156348.7|25
1650652560000|2022-04-22 18:36:00|156444.5|156354.5|156448.1|156358.1|156451|156361|156444.2|156354.2|22
1650652570000|2022-04-22 18:36:10|156448.3|156358.3|156448.4|156358.4|156449|156359|156447.9|156357.9|14
1650652580000|2022-04-22 18:36:20|156448.6|156358.6|156448.9|156358.9|156448.9|156358.9|156447.6|156357.6|7
1650652590000|2022-04-22 18:36:30|156448.8|156358.8|156450.6|156360.6|156450.6|156360.6|156448.4|156358.4|5
1650652600000|2022-04-22 18:36:40|156450.2|156360.2|156442.4|156352.4|156450.9|156360.9|156441.1|156351.1|11
1650652610000|2022-04-22 18:36:50|156443.2|156353.2|156445.2|156355.2|156446.5|156356.5|156443.1|156353.1|8
1650652620000|2022-04-22 18:37:00|156444.8|156354.8|156447.4|156357.4|156447.4|156357.4|156441.9|156351.9|15
1650652630000|2022-04-22 18:37:10|156446.3|156356.3|156435|156345|156446.3|156356.3|156433|156343|19
1650652640000|2022-04-22 18:37:20|156437.1|156347.1|156442.9|156352.9|156442.9|156352.9|156437.1|156347.1|9
1650652650000|2022-04-22 18:37:30|156442.3|156352.3|156442.8|156352.8|156442.8|156352.8|156441|156351|8
1650652660000|2022-04-22 18:37:40|156443.5|156353.5|156439.9|156349.9|156443.5|156353.5|156437.5|156347.5|19
1650652670000|2022-04-22 18:37:50|156437|156347|156441.1|156351.1|156441.1|156351.1|156437|156347|5
1650652680000|2022-04-22 18:38:00|156440.3|156350.3|156434.4|156344.4|156440.3|156350.3|156430.1|156340.1|13
1650652690000|2022-04-22 18:38:10|156433|156343|156440.2|156350.2|156440.2|156350.2|156431.7|156341.7|15
1650652700000|2022-04-22 18:38:20|156441.4|156351.4|156434.3|156344.3|156441.4|156351.4|156433.8|156343.8|12
1650652710000|2022-04-22 18:38:30|156433.1|156343.1|156436.6|156346.6|156436.6|156346.6|156432.6|156342.6|7
1650652720000|2022-04-22 18:38:40|156433|156343|156436.4|156346.4|156437.8|156347.8|156433|156343|14
1650652730000|2022-04-22 18:38:50|156437.3|156347.3|156437|156347|156440.5|156350.5|156437|156347|6
1650652740000|2022-04-22 18:39:00|156444.5|156354.5|156437.6|156347.6|156456.9|156366.9|156431.9|156341.9|20
1650652750000|2022-04-22 18:39:10|156435.2|156345.2|156392.6|156302.6|156437.2|156347.2|156391.5|156301.5|29
1650652760000|2022-04-22 18:39:20|156388.8|156298.8|156375.5|156285.5|156393.8|156303.8|156371.7|156281.7|20
1650652770000|2022-04-22 18:39:30|156374.1|156284.1|156379|156289|156380.2|156290.2|156374.1|156284.1|18
1650652780000|2022-04-22 18:39:40|156378.3|156288.3|156375.6|156285.6|156378.7|156288.7|156375.6|156285.6|11
1650652790000|2022-04-22 18:39:50|156375.4|156285.4|156374.4|156284.4|156381.1|156291.1|156374.4|156284.4|12
1650652800000|2022-04-22 18:40:00|156378.4|156288.4|156381.3|156291.3|156381.3|156291.3|156377.5|156287.5|13
1650652810000|2022-04-22 18:40:10|156380.1|156290.1|156343.1|156253.1|156380.1|156290.1|156342.1|156252.1|14
1650652820000|2022-04-22 18:40:20|156348.7|156258.7|156341.8|156251.8|156348.7|156258.7|156341|156251|18
1650652830000|2022-04-22 18:40:30|156337.3|156247.3|156335.4|156245.4|156337.3|156247.3|156335.1|156245.1|11
1650652840000|2022-04-22 18:40:40|156336.9|156246.9|156336.9|156246.9|156336.9|156246.9|156333.7|156243.7|10
1650652850000|2022-04-22 18:40:50|156335.7|156245.7|156334.1|156244.1|156335.7|156245.7|156333.9|156243.9|9
1650652860000|2022-04-22 18:41:00|156333|156243|156336.4|156246.4|156336.8|156246.8|156333|156243|10
1650652870000|2022-04-22 18:41:10|156336.5|156246.5|156335.6|156245.6|156336.5|156246.5|156335.1|156245.1|8
1650652880000|2022-04-22 18:41:20|156335.3|156245.3|156338.2|156248.2|156338.2|156248.2|156334.7|156244.7|8
1650652890000|2022-04-22 18:41:30|156340.8|156250.8|156335.7|156245.7|156340.8|156250.8|156334.5|156244.5|8
1650652900000|2022-04-22 18:41:40|156335.3|156245.3|156334|156244|156341.7|156251.7|156334|156244|17
1650652910000|2022-04-22 18:41:50|156334.4|156244.4|156331.4|156241.4|156334.8|156244.8|156331.4|156241.4|9
1650652920000|2022-04-22 18:42:00|156333.1|156243.1|156332|156242|156334|156244|156328.8|156238.8|11
1650652930000|2022-04-22 18:42:10|156331.6|156241.6|156328.1|156238.1|156333.3|156243.3|156317.2|156227.2|22
1650652940000|2022-04-22 18:42:20|156324|156234|156322.3|156232.3|156327.8|156237.8|156317.6|156227.6|11
1650652950000|2022-04-22 18:42:30|156322.4|156232.4|156273.6|156183.6|156322.4|156232.4|156256.4|156166.4|32
1650652960000|2022-04-22 18:42:40|156271|156181|156269.8|156179.8|156279.8|156189.8|156266.4|156176.4|28
1650652970000|2022-04-22 18:42:50|156270|156180|156266.3|156176.3|156277.3|156187.3|156263.4|156173.4|18
1650652980000|2022-04-22 18:43:00|156265|156175|156265.4|156175.4|156269.7|156179.7|156264|156174|16
1650652990000|2022-04-22 18:43:10|156265.3|156175.3|156269.5|156179.5|156269.5|156179.5|156263.5|156173.5|10
1650653000000|2022-04-22 18:43:20|156265.2|156175.2|156267.3|156177.3|156268.7|156178.7|156263.7|156173.7|15
1650653010000|2022-04-22 18:43:30|156267.5|156177.5|156221.6|156131.6|156267.5|156177.5|156215.2|156125.2|26
1650653020000|2022-04-22 18:43:40|156221.2|156131.2|156217|156127|156224.6|156134.6|156213.3|156123.3|17
1650653030000|2022-04-22 18:43:50|156216.2|156126.2|156221.5|156131.5|156222.4|156132.4|156216.1|156126.1|19
1650653040000|2022-04-22 18:44:00|156220.9|156130.9|156221.8|156131.8|156222.2|156132.2|156219.5|156129.5|8
1650653050000|2022-04-22 18:44:10|156221.7|156131.7|156216.2|156126.2|156221.7|156131.7|156214.1|156124.1|20
1650653060000|2022-04-22 18:44:20|156219.5|156129.5|156216.1|156126.1|156222|156132|156212.1|156122.1|24
1650653070000|2022-04-22 18:44:30|156215|156125|156228.8|156138.8|156230.5|156140.5|156214.7|156124.7|24
1650653080000|2022-04-22 18:44:40|156229.3|156139.3|156218.9|156128.9|156229.3|156139.3|156218.9|156128.9|19
1650653090000|2022-04-22 18:44:50|156218.6|156128.6|156222.7|156132.7|156223.4|156133.4|156215.9|156125.9|20
1650653100000|2022-04-22 18:45:00|156222.2|156132.2|156224.7|156134.7|156226.5|156136.5|156216.2|156126.2|17
1650653110000|2022-04-22 18:45:10|156223.5|156133.5|156219.7|156129.7|156223.5|156133.5|156212.2|156122.2|25
1650653120000|2022-04-22 18:45:20|156219.2|156129.2|156212.1|156122.1|156220.3|156130.3|156212.1|156122.1|29
1650653130000|2022-04-22 18:45:30|156214.6|156124.6|156215.4|156125.4|156216.6|156126.6|156212.6|156122.6|17
1650653140000|2022-04-22 18:45:40|156214.9|156124.9|156213.6|156123.6|156214.9|156124.9|156210.5|156120.5|13
1650653150000|2022-04-22 18:45:50|156211.6|156121.6|156212|156122|156214.7|156124.7|156208.7|156118.7|13
1650653160000|2022-04-22 18:46:00|156211.8|156121.8|156211.2|156121.2|156214.8|156124.8|156211.2|156121.2|12
1650653170000|2022-04-22 18:46:10|156211.3|156121.3|156209.1|156119.1|156222|156132|156196.2|156106.2|15
1650653180000|2022-04-22 18:46:20|156201.8|156111.8|156208|156118|156209.1|156119.1|156199.4|156109.4|20
1650653190000|2022-04-22 18:46:30|156207.3|156117.3|156214.2|156124.2|156216|156126|156203.3|156113.3|23
1650653200000|2022-04-22 18:46:40|156213.9|156123.9|156211.7|156121.7|156213.9|156123.9|156211.2|156121.2|17
1650653210000|2022-04-22 18:46:50|156208.6|156118.6|156211|156121|156218.8|156128.8|156208.6|156118.6|12
1650653220000|2022-04-22 18:47:00|156211.6|156121.6|156208.8|156118.8|156215.7|156125.7|156208.8|156118.8|17
1650653230000|2022-04-22 18:47:10|156208|156118|156208.8|156118.8|156213.4|156123.4|156203|156113|14
1650653240000|2022-04-22 18:47:20|156209.1|156119.1|156210.3|156120.3|156210.3|156120.3|156205.2|156115.2|11
1650653250000|2022-04-22 18:47:30|156207.1|156117.1|156214.2|156124.2|156215.8|156125.8|156202.7|156112.7|11
1650653260000|2022-04-22 18:47:40|156215.5|156125.5|156212.5|156122.5|156221.1|156131.1|156208.2|156118.2|8
1650653270000|2022-04-22 18:47:50|156214.1|156124.1|156206.1|156116.1|156216.6|156126.6|156203.5|156113.5|16
1650653280000|2022-04-22 18:48:00|156220.4|156130.4|156205|156115|156220.4|156130.4|156201.1|156111.1|24
1650653290000|2022-04-22 18:48:10|156205.8|156115.8|156207.2|156117.2|156209.1|156119.1|156203.3|156113.3|21
1650653300000|2022-04-22 18:48:20|156208.8|156118.8|156204.4|156114.4|156208.8|156118.8|156197.4|156107.4|18
1650653310000|2022-04-22 18:48:30|156203.6|156113.6|156204.7|156114.7|156205.4|156115.4|156200.6|156110.6|10
1650653320000|2022-04-22 18:48:40|156203.7|156113.7|156207.9|156117.9|156212.3|156122.3|156200|156110|21
1650653330000|2022-04-22 18:48:50|156205.7|156115.7|156210.8|156120.8|156212.4|156122.4|156203.8|156113.8|19
1650653340000|2022-04-22 18:49:00|156210.9|156120.9|156205.1|156115.1|156212.7|156122.7|156202.7|156112.7|21
1650653350000|2022-04-22 18:49:10|156206.9|156116.9|156203.7|156113.7|156208.9|156118.9|156203.1|156113.1|18
1650653360000|2022-04-22 18:49:20|156205.1|156115.1|156204.2|156114.2|156210.1|156120.1|156201.9|156111.9|12
1650653370000|2022-04-22 18:49:30|156205.6|156115.6|156212.1|156122.1|156212.4|156122.4|156200.5|156110.5|20
1650653380000|2022-04-22 18:49:40|156211.3|156121.3|156200|156110|156213.6|156123.6|156200|156110|15
1650653390000|2022-04-22 18:49:50|156201.9|156111.9|156202.8|156112.8|156214.5|156124.5|156201.9|156111.9|11
1650653400000|2022-04-22 18:50:00|156204.7|156114.7|156209|156119|156210.9|156120.9|156204.7|156114.7|13
1650653410000|2022-04-22 18:50:10|156209.4|156119.4|156217.5|156127.5|156217.5|156127.5|156199.3|156109.3|17
1650653420000|2022-04-22 18:50:20|156217.9|156127.9|156214.4|156124.4|156224.9|156134.9|156214.4|156124.4|16
1650653430000|2022-04-22 18:50:30|156216.1|156126.1|156209.9|156119.9|156216.2|156126.2|156209.9|156119.9|12
1650653440000|2022-04-22 18:50:40|156205.6|156115.6|156214.7|156124.7|156214.9|156124.9|156205.6|156115.6|9
1650653450000|2022-04-22 18:50:50|156213.8|156123.8|156211.7|156121.7|156213.8|156123.8|156211.7|156121.7|10
1650653460000|2022-04-22 18:51:00|156213.2|156123.2|156219.2|156129.2|156221.3|156131.3|156211.7|156121.7|14
1650653470000|2022-04-22 18:51:10|156219.1|156129.1|156210|156120|156219.1|156129.1|156208.2|156118.2|16
1650653480000|2022-04-22 18:51:20|156210.8|156120.8|156405.2|156315.2|156405.2|156315.2|156210.8|156120.8|33
1650653490000|2022-04-22 18:51:30|156416.3|156326.3|156414.6|156324.6|156416.3|156326.3|156406.2|156316.2|33
1650653500000|2022-04-22 18:51:40|156417.1|156327.1|156426|156336|156427.9|156337.9|156415.4|156325.4|34
1650653510000|2022-04-22 18:51:50|156425.8|156335.8|156425|156335|156426.5|156336.5|156424.8|156334.8|19
1650653520000|2022-04-22 18:52:00|156428.6|156338.6|156430.9|156340.9|156442.8|156352.8|156425.4|156335.4|35
1650653530000|2022-04-22 18:52:10|156422.4|156332.4|156429.1|156339.1|156435.4|156345.4|156421.9|156331.9|23
1650653540000|2022-04-22 18:52:20|156427.5|156337.5|156428.7|156338.7|156438.8|156348.8|156427.2|156337.2|21
1650653550000|2022-04-22 18:52:30|156428.1|156338.1|156432|156342|156432|156342|156425.9|156335.9|19
1650653560000|2022-04-22 18:52:40|156432.4|156342.4|156430.8|156340.8|156432.7|156342.7|156430.3|156340.3|13
1650653570000|2022-04-22 18:52:50|156433.4|156343.4|156424.5|156334.5|156436.7|156346.7|156424.5|156334.5|19
1650653580000|2022-04-22 18:53:00|156424.1|156334.1|156400.3|156310.3|156430.9|156340.9|156396.8|156306.8|23
1650653590000|2022-04-22 18:53:10|156400.6|156310.6|156394.4|156304.4|156414.9|156324.9|156394.4|156304.4|38
1650653600000|2022-04-22 18:53:20|156391.7|156301.7|156418.1|156328.1|156418.1|156328.1|156391.5|156301.5|35
1650653610000|2022-04-22 18:53:30|156417.7|156327.7|156379.9|156289.9|156418.6|156328.6|156379.4|156289.4|35
1650653620000|2022-04-22 18:53:40|156378.8|156288.8|156371.1|156281.1|156382.8|156292.8|156371.1|156281.1|23
1650653630000|2022-04-22 18:53:50|156377.2|156287.2|156381.8|156291.8|156384.8|156294.8|156371.9|156281.9|34
1650653640000|2022-04-22 18:54:00|156381.4|156291.4|156384|156294|156384.6|156294.6|156376.5|156286.5|24
1650653650000|2022-04-22 18:54:10|156382|156292|156421.7|156331.7|156422|156332|156381.2|156291.2|28
1650653660000|2022-04-22 18:54:20|156421.2|156331.2|156428.3|156338.3|156429.2|156339.2|156421|156331|26
1650653670000|2022-04-22 18:54:30|156428.1|156338.1|156429.6|156339.6|156430.7|156340.7|156425.7|156335.7|25
1650653680000|2022-04-22 18:54:40|156430.7|156340.7|156428.5|156338.5|156430.8|156340.8|156428.5|156338.5|20
1650653690000|2022-04-22 18:54:50|156428.4|156338.4|156399|156309|156431.6|156341.6|156397.2|156307.2|15
1650653700000|2022-04-22 18:55:00|156398.3|156308.3|156414.4|156324.4|156420|156330|156398.3|156308.3|30
1650653710000|2022-04-22 18:55:10|156414.5|156324.5|156413.7|156323.7|156418.7|156328.7|156413.6|156323.6|26
1650653720000|2022-04-22 18:55:20|156416.6|156326.6|156415.1|156325.1|156416.9|156326.9|156414.5|156324.5|23
1650653730000|2022-04-22 18:55:30|156415.6|156325.6|156415.4|156325.4|156415.9|156325.9|156414.2|156324.2|20
1650653740000|2022-04-22 18:55:40|156415.7|156325.7|156427.3|156337.3|156429|156339|156415.7|156325.7|31
1650653750000|2022-04-22 18:55:50|156429.7|156339.7|156424.7|156334.7|156432.3|156342.3|156424.7|156334.7|26
1650653760000|2022-04-22 18:56:00|156423.5|156333.5|156412.2|156322.2|156425.4|156335.4|156411.5|156321.5|29
1650653770000|2022-04-22 18:56:10|156411.3|156321.3|156404.2|156314.2|156417.7|156327.7|156396.4|156306.4|28
1650653780000|2022-04-22 18:56:20|156406.7|156316.7|156406.1|156316.1|156416.3|156326.3|156401.3|156311.3|37
1650653790000|2022-04-22 18:56:30|156406.2|156316.2|156429.6|156339.6|156429.6|156339.6|156405.4|156315.4|30
1650653800000|2022-04-22 18:56:40|156429.7|156339.7|156448.6|156358.6|156453|156363|156428.7|156338.7|31
1650653810000|2022-04-22 18:56:50|156450|156360|156451.9|156361.9|156454.3|156364.3|156450|156360|22
1650653820000|2022-04-22 18:57:00|156452|156362|156447.5|156357.5|156453.1|156363.1|156447.5|156357.5|24
1650653830000|2022-04-22 18:57:10|156449.5|156359.5|156448.6|156358.6|156450.1|156360.1|156447.6|156357.6|22
1650653840000|2022-04-22 18:57:20|156448.8|156358.8|156422.6|156332.6|156448.8|156358.8|156418.5|156328.5|22
1650653850000|2022-04-22 18:57:30|156422.1|156332.1|156420.6|156330.6|156422.3|156332.3|156417.2|156327.2|25
1650653860000|2022-04-22 18:57:40|156420.4|156330.4|156424.1|156334.1|156424.4|156334.4|156420.4|156330.4|19
1650653870000|2022-04-22 18:57:50|156424.4|156334.4|156421.3|156331.3|156425|156335|156421.3|156331.3|28
1650653880000|2022-04-22 18:58:00|156425.8|156335.8|156426.3|156336.3|156430.6|156340.6|156418.5|156328.5|34
1650653890000|2022-04-22 18:58:10|156425.8|156335.8|156422.1|156332.1|156428.1|156338.1|156421.2|156331.2|22
1650653900000|2022-04-22 18:58:20|156421.5|156331.5|156421.3|156331.3|156425.1|156335.1|156420|156330|23
1650653910000|2022-04-22 18:58:30|156420|156330|156433.5|156343.5|156434.2|156344.2|156418.3|156328.3|35
1650653920000|2022-04-22 18:58:40|156430.9|156340.9|156424.5|156334.5|156434.9|156344.9|156421.1|156331.1|31
1650653930000|2022-04-22 18:58:50|156425.5|156335.5|156429.7|156339.7|156439.4|156349.4|156425.5|156335.5|34
1650653940000|2022-04-22 18:59:00|156428.9|156338.9|156323.9|156233.9|156430|156340|156315.9|156225.9|34
1650653950000|2022-04-22 18:59:10|156329.9|156239.9|156272.7|156182.7|156329.9|156239.9|156230.1|156140.1|38
1650653960000|2022-04-22 18:59:20|156274.6|156184.6|156208.4|156118.4|156283.5|156193.5|156208.4|156118.4|39
1650653970000|2022-04-22 18:59:30|156208.6|156118.6|156155|156065|156220.4|156130.4|156150.9|156047|39
1650653980000|2022-04-22 18:59:40|156154.7|156064.7|156238.8|156108.8|156245|156115|156127.4|156035.4|39
1650653990000|2022-04-22 18:59:50|156239.6|156109.6|156097.8|156007.8|156240.9|156118|156074.8|155984.8|36
1650654000000|2022-04-22 19:00:00|156108.4|156018.4|156240.8|156110.8|156240.8|156110.8|156103.8|156013.8|39
1650654010000|2022-04-22 19:00:10|156229.3|156099.3|156240.6|156110.6|156247.1|156137.3|156208.8|156078.8|38
1650654020000|2022-04-22 19:00:20|156243.9|156113.9|156220.5|156130.5|156243.9|156133.2|156220.5|156108.1|26
1650654030000|2022-04-22 19:00:30|156220.3|156130.3|156234.3|156104.3|156237.6|156133.3|156219.7|156103.8|30
1650654040000|2022-04-22 19:00:40|156232.6|156102.6|156233.6|156103.6|156241.3|156111.3|156231.7|156101.7|27
1650654050000|2022-04-22 19:00:50|156231.5|156101.5|156243.3|156153.3|156272.3|156157.6|156225.5|156101.5|36
1650654060000|2022-04-22 19:01:00|156242.7|156152.7|156218.5|156128.5|156243.6|156153.6|156218.4|156128.4|36
1650654070000|2022-04-22 19:01:10|156219.1|156129.1|156216.7|156126.7|156223.4|156133.4|156214|156124|31
1650654080000|2022-04-22 19:01:20|156215.1|156125.1|156257.9|156167.9|156261|156171|156212|156122|30
1650654090000|2022-04-22 19:01:30|156260.1|156170.1|156254.6|156124.6|156262.4|156172.4|156251.7|156123.9|33
1650654100000|2022-04-22 19:01:40|156254.4|156124.4|156267.2|156137.2|156273.5|156143.5|156252.9|156122.9|34
1650654110000|2022-04-22 19:01:50|156268.4|156138.4|156266.6|156136.6|156272.4|156142.4|156266.6|156136.6|27
1650654120000|2022-04-22 19:02:00|156267.1|156137.1|156207.9|156117.9|156268.2|156138.2|156205.5|156115.5|32
1650654130000|2022-04-22 19:02:10|156207|156117|156239.3|156149.3|156244.8|156154.8|156207|156117|31
1650654140000|2022-04-22 19:02:20|156239.8|156149.8|156232.5|156142.5|156239.8|156149.8|156229.5|156139.5|17
1650654150000|2022-04-22 19:02:30|156231.4|156141.4|156236.2|156146.2|156236.3|156146.3|156231.4|156141.4|16
1650654160000|2022-04-22 19:02:40|156234.2|156144.2|156273.9|156183.9|156276.4|156186.4|156234.2|156144.2|27
1650654170000|2022-04-22 19:02:50|156274.2|156184.2|156272|156182|156276.8|156186.8|156272|156182|24
1650654180000|2022-04-22 19:03:00|156272.6|156182.6|156274.3|156184.3|156275.1|156185.1|156269.1|156179.1|18
1650654190000|2022-04-22 19:03:10|156274.8|156184.8|156272.1|156182.1|156274.8|156184.8|156267.4|156177.4|20
1650654200000|2022-04-22 19:03:20|156271.7|156181.7|156240.5|156150.5|156273.1|156183.1|156234.5|156144.5|26
1650654210000|2022-04-22 19:03:30|156240|156150|156249.1|156159.1|156249.9|156159.9|156240|156150|29
1650654220000|2022-04-22 19:03:40|156254.9|156164.9|156264.4|156174.4|156276.6|156186.6|156245.2|156155.2|32
1650654230000|2022-04-22 19:03:50|156269.3|156179.3|156277|156187|156278.1|156188.1|156267.3|156177.3|25
1650654240000|2022-04-22 19:04:00|156278.6|156188.6|156285.8|156195.8|156286|156196|156276.5|156186.5|17
1650654250000|2022-04-22 19:04:10|156287|156197|156287.5|156197.5|156289.1|156199.1|156285.8|156195.8|12
1650654260000|2022-04-22 19:04:20|156287.1|156197.1|156315.8|156225.8|156347.6|156238.4|156287.1|156197.1|34
1650654270000|2022-04-22 19:04:30|156317.5|156227.5|156306.4|156216.4|156317.5|156227.5|156305.9|156215.9|31
1650654280000|2022-04-22 19:04:40|156310.9|156220.9|156315.5|156225.5|156318.2|156228.2|156308.7|156218.7|29
1650654290000|2022-04-22 19:04:50|156313.1|156223.1|156316.5|156226.5|156316.5|156226.5|156311.7|156221.7|21
1650654300000|2022-04-22 19:05:00|156312.2|156222.2|156317.9|156227.9|156320.7|156230.7|156311.6|156221.6|18
1650654310000|2022-04-22 19:05:10|156315.8|156225.8|156310.8|156220.8|156316.3|156226.3|156308.5|156218.5|31
1650654320000|2022-04-22 19:05:20|156310.2|156220.2|156306.9|156216.9|156313.1|156223.1|156303.7|156213.7|35
1650654330000|2022-04-22 19:05:30|156302.8|156212.8|156303.8|156213.8|156306.9|156216.9|156299.9|156209.9|34
1650654340000|2022-04-22 19:05:40|156306.9|156216.9|156311.2|156221.2|156313.5|156223.5|156302.8|156212.8|30
1650654350000|2022-04-22 19:05:50|156312.7|156222.7|156312|156222|156312.7|156222.7|156306.7|156216.7|21
1650654360000|2022-04-22 19:06:00|156312.6|156222.6|156309.3|156219.3|156316.8|156226.8|156309.3|156219.3|17
1650654370000|2022-04-22 19:06:10|156310.1|156220.1|156318|156228|156323.4|156233.4|156308.5|156218.5|24
1650654380000|2022-04-22 19:06:20|156320|156230|156325.3|156235.3|156327.3|156237.3|156316.6|156226.6|29
1650654390000|2022-04-22 19:06:30|156325.1|156235.1|156386|156256|156391.6|156268|156323.5|156233.5|34
1650654400000|2022-04-22 19:06:40|156385.8|156255.8|156391.3|156261.3|156396.9|156287.7|156365.9|156249.2|35
1650654410000|2022-04-22 19:06:50|156392.1|156262.1|156373.5|156283.5|156393|156284.9|156367.6|156253.2|26
1650654420000|2022-04-22 19:07:00|156372.2|156282.2|156379.3|156249.3|156379.6|156284.9|156367.9|156244.3|36
1650654430000|2022-04-22 19:07:10|156381.2|156251.2|156333.7|156243.7|156381.2|156253.6|156330.7|156240.7|37
1650654440000|2022-04-22 19:07:20|156334.4|156244.4|156280.5|156190.5|156337.9|156247.9|156280.5|156190.5|34
1650654450000|2022-04-22 19:07:30|156278|156188|156279.9|156189.9|156283.2|156193.2|156277|156187|25
1650654460000|2022-04-22 19:07:40|156280|156190|156279.9|156189.9|156280.1|156190.1|156278.9|156188.9|17
1650654470000|2022-04-22 19:07:50|156279.7|156189.7|156280.2|156190.2|156281.9|156191.9|156278|156188|23
1650654480000|2022-04-22 19:08:00|156279.3|156189.3|156276.8|156186.8|156282.6|156192.6|156276.8|156186.8|27
1650654490000|2022-04-22 19:08:10|156277.4|156187.4|156287.7|156197.7|156293.7|156203.7|156277.4|156187.4|30
1650654500000|2022-04-22 19:08:20|156286.7|156196.7|156288.7|156198.7|156290.8|156200.8|156284.3|156194.3|25
1650654510000|2022-04-22 19:08:30|156288.5|156198.5|156284.6|156194.6|156288.5|156198.5|156283.2|156193.2|21
1650654520000|2022-04-22 19:08:40|156282.3|156192.3|156281.7|156191.7|156284.4|156194.4|156281.7|156191.7|18
1650654530000|2022-04-22 19:08:50|156281.8|156191.8|156281.6|156191.6|156283.8|156193.8|156281.1|156191.1|19
1650654540000|2022-04-22 19:09:00|156281.8|156191.8|156279.3|156189.3|156281.8|156191.8|156279|156189|15
1650654550000|2022-04-22 19:09:10|156279.6|156189.6|156281.9|156191.9|156282.4|156192.4|156279.6|156189.6|10
1650654560000|2022-04-22 19:09:20|156282.1|156192.1|156282.7|156192.7|156285.5|156195.5|156281.3|156191.3|7
1650654570000|2022-04-22 19:09:30|156283|156193|156282|156192|156283.8|156193.8|156281.9|156191.9|15
1650654580000|2022-04-22 19:09:40|156280.6|156190.6|156278.1|156188.1|156280.6|156190.6|156275.7|156185.7|18
1650654590000|2022-04-22 19:09:50|156280|156190|156288.8|156198.8|156299.1|156209.1|156279.9|156189.9|18
1650654600000|2022-04-22 19:10:00|156289.4|156199.4|156282.1|156192.1|156289.4|156199.4|156281.3|156191.3|20
1650654610000|2022-04-22 19:10:10|156282.3|156192.3|156281.5|156191.5|156282.9|156192.9|156281.2|156191.2|20
1650654620000|2022-04-22 19:10:20|156281.3|156191.3|156303.7|156213.7|156305.7|156215.7|156281.3|156191.3|19
1650654630000|2022-04-22 19:10:30|156305.7|156215.7|156317.6|156227.6|156320.7|156230.7|156305.7|156215.7|32
1650654640000|2022-04-22 19:10:40|156319.3|156229.3|156341.9|156251.9|156341.9|156251.9|156317.7|156227.7|36
1650654650000|2022-04-22 19:10:50|156345.8|156255.8|156343.3|156253.3|156347.2|156257.2|156343.3|156253.3|27
1650654660000|2022-04-22 19:11:00|156343.7|156253.7|156344.2|156254.2|156345|156255|156343.6|156253.6|19
1650654670000|2022-04-22 19:11:10|156344.3|156254.3|156342.7|156252.7|156345.1|156255.1|156342.5|156252.5|15
1650654680000|2022-04-22 19:11:20|156342.4|156252.4|156316.8|156226.8|156342.5|156252.5|156314.9|156224.9|21
1650654690000|2022-04-22 19:11:30|156312.1|156222.1|156291.1|156201.1|156313.2|156223.2|156287|156197|30
1650654700000|2022-04-22 19:11:40|156289.6|156199.6|156284|156194|156292.4|156202.4|156284|156194|30
1650654710000|2022-04-22 19:11:50|156282|156192|156291|156201|156293.4|156203.4|156280.6|156190.6|33
1650654720000|2022-04-22 19:12:00|156290.1|156200.1|156314.8|156224.8|156318.6|156228.6|156290.1|156200.1|34
1650654730000|2022-04-22 19:12:10|156313.6|156223.6|156329.2|156239.2|156330|156240|156313.6|156223.6|28
1650654740000|2022-04-22 19:12:20|156330.2|156240.2|156345.5|156255.5|156354.8|156264.8|156325.4|156235.4|27
1650654750000|2022-04-22 19:12:30|156346.5|156256.5|156320.1|156230.1|156357.5|156267.5|156320.1|156230.1|35
1650654760000|2022-04-22 19:12:40|156318.7|156228.7|156324.9|156234.9|156324.9|156234.9|156316.3|156226.3|17
1650654770000|2022-04-22 19:12:50|156319.2|156229.2|156320.9|156230.9|156322|156232|156316.7|156226.7|29
1650654780000|2022-04-22 19:13:00|156320.7|156230.7|156333.4|156243.4|156334.5|156244.5|156318.6|156228.6|24
1650654790000|2022-04-22 19:13:10|156332.9|156242.9|156336.5|156246.5|156338.3|156248.3|156331.5|156241.5|29
1650654800000|2022-04-22 19:13:20|156336.2|156246.2|156326.7|156236.7|156336.7|156246.7|156326.7|156236.7|25
1650654810000|2022-04-22 19:13:30|156326.5|156236.5|156321.7|156231.7|156326.5|156236.5|156319.2|156229.2|32
1650654820000|2022-04-22 19:13:40|156321.5|156231.5|156323.4|156233.4|156329.7|156239.7|156321.4|156231.4|19
1650654830000|2022-04-22 19:13:50|156325.3|156235.3|156323|156233|156325.5|156235.5|156319.6|156229.6|29
1650654840000|2022-04-22 19:14:00|156325.1|156235.1|156335.6|156245.6|156344.6|156254.6|156325.1|156235.1|25
1650654850000|2022-04-22 19:14:10|156335.9|156245.9|156338|156248|156338|156248|156331.6|156241.6|24
1650654860000|2022-04-22 19:14:20|156339.3|156249.3|156329.5|156239.5|156343.4|156253.4|156329.5|156239.5|24
1650654870000|2022-04-22 19:14:30|156330.5|156240.5|156322|156232|156332.1|156242.1|156322|156232|24
1650654880000|2022-04-22 19:14:40|156322.1|156232.1|156328.4|156238.4|156329.3|156239.3|156322.1|156232.1|28
1650654890000|2022-04-22 19:14:50|156326.2|156236.2|156330.6|156240.6|156332.2|156242.2|156323.7|156233.7|30
1650654900000|2022-04-22 19:15:00|156330.2|156240.2|156338.7|156248.7|156350.6|156260.6|156330.2|156240.2|38
1650654910000|2022-04-22 19:15:10|156338.2|156248.2|156344.5|156254.5|156347.4|156257.4|156337.9|156247.9|25
1650654920000|2022-04-22 19:15:20|156344.8|156254.8|156338.8|156248.8|156347.8|156257.8|156337|156247|22
1650654930000|2022-04-22 19:15:30|156339.1|156249.1|156339.7|156249.7|156342|156252|156338.7|156248.7|16
1650654940000|2022-04-22 19:15:40|156336.3|156246.3|156305.3|156215.3|156337.6|156247.6|156303.6|156213.6|31
1650654950000|2022-04-22 19:15:50|156305.6|156215.6|156303.8|156213.8|156308.8|156218.8|156300.6|156210.6|29
1650654960000|2022-04-22 19:16:00|156304.6|156214.6|156234.9|156104.9|156305.9|156215.9|156225.9|156095.9|27
1650654970000|2022-04-22 19:16:10|156236.4|156106.4|156203.6|156113.6|156238.2|156132.1|156202.6|156106.4|33
1650654980000|2022-04-22 19:16:20|156205.2|156115.2|156149.1|156059.1|156207.4|156117.4|156142.5|156043.9|28
1650654990000|2022-04-22 19:16:30|156149.6|156059.6|156148.8|156058.8|156152.2|156062.2|156142.3|156052.3|36
1650655000000|2022-04-22 19:16:40|156148.7|156058.7|156141|156051|156151.8|156061.8|156137.4|156047.4|37
1650655010000|2022-04-22 19:16:50|156142.1|156052.1|156146.9|156056.9|156153.1|156063.1|156139|156049|40
1650655020000|2022-04-22 19:17:00|156145.5|156055.5|156167.4|156077.4|156171.8|156081.8|156145.5|156055.5|39
1650655030000|2022-04-22 19:17:10|156166.9|156076.9|156155.2|156065.2|156167.2|156077.2|156154.9|156064.9|29
1650655040000|2022-04-22 19:17:20|156154.4|156064.4|156157|156067|156158|156068|156152.4|156062.4|23
1650655050000|2022-04-22 19:17:30|156157.2|156067.2|156152.6|156062.6|156157.2|156067.2|156152.6|156062.6|19
1650655060000|2022-04-22 19:17:40|156152.7|156062.7|156133.8|156043.8|156152.7|156062.7|156133.8|156043.8|24
1650655070000|2022-04-22 19:17:50|156131.4|156041.4|156137.3|156047.3|156143.3|156053.3|156122.9|156032.9|38
1650655080000|2022-04-22 19:18:00|156143.2|156053.2|156137.8|156047.8|156143.2|156053.2|156135.1|156045.1|33
1650655090000|2022-04-22 19:18:10|156137.3|156047.3|156138.6|156048.6|156140.3|156050.3|156135.5|156045.5|26
1650655100000|2022-04-22 19:18:20|156138.5|156048.5|156126.2|156036.2|156141.9|156051.9|156126.2|156036.2|34
1650655110000|2022-04-22 19:18:30|156127.8|156037.8|156126.4|156036.4|156132.4|156042.4|156125.4|156035.4|24
1650655120000|2022-04-22 19:18:40|156126.5|156036.5|156134.3|156044.3|156134.3|156044.3|156124.4|156034.4|20
1650655130000|2022-04-22 19:18:50|156131.7|156041.7|156163|156073|156170.6|156080.6|156130.5|156040.5|33
1650655140000|2022-04-22 19:19:00|156162.4|156072.4|156163.7|156073.7|156164.9|156074.9|156160.8|156070.8|20
1650655150000|2022-04-22 19:19:10|156163.3|156073.3|156159.7|156069.7|156164|156074|156159.4|156069.4|24
1650655160000|2022-04-22 19:19:20|156159.5|156069.5|156155.8|156065.8|156159.8|156069.8|156154.6|156064.6|28
1650655170000|2022-04-22 19:19:30|156157.2|156067.2|156144.3|156054.3|156157.2|156067.2|156144.2|156054.2|29
1650655180000|2022-04-22 19:19:40|156143.7|156053.7|156143.2|156053.2|156149.5|156059.5|156143.2|156053.2|32
1650655190000|2022-04-22 19:19:50|156143.4|156053.4|156147.5|156057.5|156147.5|156057.5|156143.4|156053.4|23
1650655200000|2022-04-22 19:20:00|156147.2|156057.2|156147.6|156057.6|156148.6|156058.6|156145.1|156055.1|31
1650655210000|2022-04-22 19:20:10|156147.5|156057.5|156147.7|156057.7|156148.1|156058.1|156144.6|156054.6|30
1650655220000|2022-04-22 19:20:20|156147.6|156057.6|156144.8|156054.8|156148.2|156058.2|156143.3|156053.3|26
1650655230000|2022-04-22 19:20:30|156145.4|156055.4|156145.4|156055.4|156150|156060|156143.9|156053.9|30
1650655240000|2022-04-22 19:20:40|156143.6|156053.6|156149.9|156059.9|156150|156060|156143.6|156053.6|27
1650655250000|2022-04-22 19:20:50|156149.7|156059.7|156147|156057|156149.7|156059.7|156143.3|156053.3|26
1650655260000|2022-04-22 19:21:00|156146.5|156056.5|156148.2|156058.2|156148.6|156058.6|156144.1|156054.1|26
1650655270000|2022-04-22 19:21:10|156147.2|156057.2|156137.3|156047.3|156148.7|156058.7|156137.3|156047.3|32
1650655280000|2022-04-22 19:21:20|156136.5|156046.5|156124|156034|156142.7|156052.7|156122.3|156032.3|30
1650655290000|2022-04-22 19:21:30|156125.8|156035.8|156122.3|156032.3|156129.2|156039.2|156089.1|155965.4|39
1650655300000|2022-04-22 19:21:40|156126.4|156036.4|156150|156060|156170.7|156060.3|156126.4|156015.2|34
1650655310000|2022-04-22 19:21:50|156152.4|156062.4|156151.7|156061.7|156153.6|156063.6|156149.5|156059.5|27
1650655320000|2022-04-22 19:22:00|156150.3|156060.3|156149.9|156059.9|156151.8|156061.8|156149.4|156059.4|20
1650655330000|2022-04-22 19:22:10|156149|156059|156148.8|156058.8|156150.4|156060.4|156148.1|156058.1|15
1650655340000|2022-04-22 19:22:20|156148.4|156058.4|156148.6|156058.6|156149.6|156059.6|156148.4|156058.4|16
1650655350000|2022-04-22 19:22:30|156148.2|156058.2|156148.4|156058.4|156149|156059|156148|156058|14
1650655360000|2022-04-22 19:22:40|156148.8|156058.8|156151.4|156061.4|156152.3|156062.3|156147.9|156057.9|19
1650655370000|2022-04-22 19:22:50|156151.6|156061.6|156151|156061|156152.8|156062.8|156150.2|156060.2|24
1650655380000|2022-04-22 19:23:00|156150.6|156060.6|156152.4|156062.4|156152.4|156062.4|156149.5|156059.5|23
1650655390000|2022-04-22 19:23:10|156152.5|156062.5|156149.7|156059.7|156152.5|156062.5|156149|156059|19
1650655400000|2022-04-22 19:23:20|156152.1|156062.1|156151.1|156061.1|156153.4|156063.4|156151.1|156061.1|16
1650655410000|2022-04-22 19:23:30|156150.5|156060.5|156153.5|156063.5|156153.5|156063.5|156147.3|156057.3|16
1650655420000|2022-04-22 19:23:40|156155.7|156065.7|156172.8|156082.8|156175.3|156085.3|156151|156061|26
1650655430000|2022-04-22 19:23:50|156175.7|156085.7|156164.1|156074.1|156177.9|156087.9|156163|156073|32
1650655440000|2022-04-22 19:24:00|156164.2|156074.2|156163.1|156073.1|156165.6|156075.6|156162.4|156072.4|30
1650655450000|2022-04-22 19:24:10|156162.9|156072.9|156163|156073|156163.1|156073.1|156161.7|156071.7|17
1650655460000|2022-04-22 19:24:20|156163.2|156073.2|156164.4|156074.4|156164.8|156074.8|156162.6|156072.6|14
1650655470000|2022-04-22 19:24:30|156163.7|156073.7|156215.8|156125.8|156218.7|156128.7|156163.7|156073.7|35
1650655480000|2022-04-22 19:24:40|156215.5|156125.5|156219|156129|156219|156129|156215.5|156125.5|16
1650655490000|2022-04-22 19:24:50|156218|156128|156217.8|156127.8|156218.3|156128.3|156216.6|156126.6|16
1650655500000|2022-04-22 19:25:00|156219.2|156129.2|156215.7|156125.7|156219.2|156129.2|156214.9|156124.9|22
1650655510000|2022-04-22 19:25:10|156215.8|156125.8|156214.8|156124.8|156218.7|156128.7|156214.6|156124.6|26
1650655520000|2022-04-22 19:25:20|156217.1|156127.1|156198.8|156108.8|156225.5|156127.4|156197.7|156091.3|31
1650655530000|2022-04-22 19:25:30|156200.2|156110.2|156198.1|156108.1|156201.6|156111.6|156198.1|156108.1|27
1650655540000|2022-04-22 19:25:40|156198.4|156108.4|156192.4|156102.4|156199.1|156109.1|156191.6|156101.6|29
1650655550000|2022-04-22 19:25:50|156192.6|156102.6|156193.5|156103.5|156196.3|156106.3|156192.6|156102.6|25
1650655560000|2022-04-22 19:26:00|156193.8|156103.8|156197.3|156107.3|156197.3|156107.3|156192.7|156102.7|19
1650655570000|2022-04-22 19:26:10|156197.9|156107.9|156189.5|156099.5|156198.5|156108.5|156189.4|156099.4|25
1650655580000|2022-04-22 19:26:20|156190.1|156100.1|156194|156104|156194|156104|156187.3|156097.3|20
1650655590000|2022-04-22 19:26:30|156193.4|156103.4|156182|156092|156198|156108|156182|156092|27
1650655600000|2022-04-22 19:26:40|156181.6|156091.6|156181.5|156091.5|156183.5|156093.5|156179.2|156089.2|31
1650655610000|2022-04-22 19:26:50|156181.4|156091.4|156137.3|156007.3|156183.2|156093.2|156137.3|156007.3|28
1650655620000|2022-04-22 19:27:00|156088.3|155998.3|156161.4|156071.4|156181.7|156078.7|156088.3|155998.3|33
1650655630000|2022-04-22 19:27:10|156161.8|156071.8|156160.4|156070.4|156166|156076|156159.4|156069.4|31
1650655640000|2022-04-22 19:27:20|156160.5|156070.5|156165.1|156075.1|156165.1|156075.1|156158.5|156068.5|26
1650655650000|2022-04-22 19:27:30|156164.6|156074.6|156166.6|156076.6|156167.2|156077.2|156162.3|156072.3|22
1650655660000|2022-04-22 19:27:40|156167.1|156077.1|156164.4|156074.4|156167.6|156077.6|156161.5|156071.5|22
1650655670000|2022-04-22 19:27:50|156186.6|156056.6|156154.3|156064.3|156186.6|156072.4|156153.1|156052.3|34
1650655680000|2022-04-22 19:28:00|156155.7|156065.7|156148|156058|156155.7|156065.7|156145.1|156055.1|33
1650655690000|2022-04-22 19:28:10|156148.6|156058.6|156149.2|156059.2|156150.6|156060.6|156146.8|156056.8|28
1650655700000|2022-04-22 19:28:20|156147.4|156057.4|156147.2|156057.2|156151|156061|156138.6|156048.6|25
1650655710000|2022-04-22 19:28:30|156147.1|156057.1|156138.4|156048.4|156148|156058|156138.3|156048.3|23
1650655720000|2022-04-22 19:28:40|156140.8|156050.8|156145.8|156055.8|156146|156056|156139.7|156049.7|31
1650655730000|2022-04-22 19:28:50|156146.3|156056.3|156142.5|156052.5|156146.9|156056.9|156139.5|156049.5|27
1650655740000|2022-04-22 19:29:00|156143.2|156053.2|156159.5|156069.5|156160|156070|156139.3|156049.3|25
1650655750000|2022-04-22 19:29:10|156158.6|156068.6|156156.2|156066.2|156160.6|156070.6|156156.2|156066.2|25
1650655760000|2022-04-22 19:29:20|156156|156066|156157.9|156067.9|156159.9|156069.9|156156|156066|26
1650655770000|2022-04-22 19:29:30|156158.1|156068.1|156160.9|156070.9|156161.4|156071.4|156157.1|156067.1|27
1650655780000|2022-04-22 19:29:40|156160.3|156070.3|156158.2|156068.2|156161.6|156071.6|156157.5|156067.5|24
1650655790000|2022-04-22 19:29:50|156158.8|156068.8|156142.8|156052.8|156159.9|156069.9|156141.3|156051.3|22
1650655800000|2022-04-22 19:30:00|156136|156046|156127.8|156037.8|156136|156046|156127.1|156037.1|33
1650655810000|2022-04-22 19:30:10|156127.3|156037.3|156133.1|156043.1|156136.1|156046.1|156127.3|156037.3|33
1650655820000|2022-04-22 19:30:20|156132.9|156042.9|156099.5|156009.5|156135.5|156045.5|156099.5|156009.5|30
1650655830000|2022-04-22 19:30:30|156089.9|155959.9|156098.1|156008.1|156101.2|156011.2|156076.5|155959.9|35
1650655840000|2022-04-22 19:30:40|156098.5|156008.5|156098.5|156008.5|156099.5|156009.5|156096|156006|28
1650655850000|2022-04-22 19:30:50|156099.1|156009.1|156097.4|156007.4|156099.4|156009.4|156097.4|156007.4|21
1650655860000|2022-04-22 19:31:00|156096.9|156006.9|156096.1|156006.1|156096.9|156006.9|156091.5|156001.5|26
1650655870000|2022-04-22 19:31:10|156096|156006|156097.4|156007.4|156100.5|156010.5|156095.9|156005.9|20
1650655880000|2022-04-22 19:31:20|156097.6|156007.6|156088.5|155998.5|156097.6|156007.6|156088.5|155998.5|27
1650655890000|2022-04-22 19:31:30|156086.8|155996.8|156084.2|155994.2|156087.4|155997.4|156083.8|155993.8|28
1650655900000|2022-04-22 19:31:40|156084.1|155994.1|156083.8|155993.8|156085.4|155995.4|156083.6|155993.6|16
1650655910000|2022-04-22 19:31:50|156083.6|155993.6|156083.5|155993.5|156084.7|155994.7|156082.6|155992.6|22
1650655920000|2022-04-22 19:32:00|156083|155993|156081.8|155991.8|156083.2|155993.2|156081.8|155991.8|20
1650655930000|2022-04-22 19:32:10|156081.6|155991.6|156081.7|155991.7|156082|155992|156080.6|155990.6|16
1650655940000|2022-04-22 19:32:20|156081.5|155991.5|156080.5|155990.5|156084.9|155994.9|156080.5|155990.5|23
1650655950000|2022-04-22 19:32:30|156081.1|155991.1|156077.3|155987.3|156081.9|155991.9|156066.6|155976.6|36
1650655960000|2022-04-22 19:32:40|156077.5|155987.5|156078.5|155988.5|156079.2|155989.2|156077.3|155987.3|17
1650655970000|2022-04-22 19:32:50|156080.8|155990.8|156081.1|155991.1|156081.5|155991.5|156077|155987|19
1650655980000|2022-04-22 19:33:00|156081.2|155991.2|156080|155990|156081.2|155991.2|156080|155990|20
1650655990000|2022-04-22 19:33:10|156080.1|155990.1|156081|155991|156083.2|155993.2|156078.8|155988.8|25
1650656000000|2022-04-22 19:33:20|156081.2|155991.2|156080.8|155990.8|156081.8|155991.8|156080.6|155990.6|23
1650656010000|2022-04-22 19:33:30|156081.1|155991.1|156068.9|155978.9|156081.1|155991.1|156066.5|155976.5|27
1650656020000|2022-04-22 19:33:40|156067.2|155977.2|156070.9|155980.9|156075.1|155985.1|156060.1|155970.1|35
1650656030000|2022-04-22 19:33:50|156071|155981|156071.2|155981.2|156074.5|155984.5|156066.8|155976.8|32
1650656040000|2022-04-22 19:34:00|156071.5|155981.5|156077.4|155987.4|156084.7|155994.7|156070.4|155980.4|34
1650656050000|2022-04-22 19:34:10|156078|155988|156076.9|155986.9|156078.2|155988.2|156076.1|155986.1|22
1650656060000|2022-04-22 19:34:20|156077.2|155987.2|156078|155988|156080.3|155990.3|156077.2|155987.2|22
1650656070000|2022-04-22 19:34:30|156078.9|155988.9|156076.7|155986.7|156078.9|155988.9|156076.6|155986.6|21
1650656080000|2022-04-22 19:34:40|156076.5|155986.5|156073.7|155983.7|156077.1|155987.1|156073.4|155983.4|23
1650656090000|2022-04-22 19:34:50|156073.8|155983.8|156073.3|155983.3|156073.9|155983.9|156072.8|155982.8|23
1650656100000|2022-04-22 19:35:00|156073.5|155983.5|156073.3|155983.3|156076.4|155986.4|156072.4|155982.4|23
1650656110000|2022-04-22 19:35:10|156066.5|155976.5|156057.8|155967.8|156067|155977|156057.1|155967.1|34
1650656120000|2022-04-22 19:35:20|156060.4|155970.4|156023.6|155933.6|156060.4|155970.4|156023.3|155933.3|30
1650656130000|2022-04-22 19:35:30|156023.5|155933.5|156007.8|155917.8|156026.3|155936.3|156007.8|155917.8|34
1650656140000|2022-04-22 19:35:40|156007.3|155917.3|156005.4|155915.4|156010.4|155920.4|156005.3|155915.3|27
1650656150000|2022-04-22 19:35:50|156005.8|155915.8|156006.6|155916.6|156006.6|155916.6|156003.6|155913.6|19
1650656160000|2022-04-22 19:36:00|156006.2|155916.2|156010|155920|156011.2|155921.2|156005.1|155915.1|18
1650656170000|2022-04-22 19:36:10|156009.8|155919.8|156008|155918|156009.8|155919.8|156007.4|155917.4|14
1650656180000|2022-04-22 19:36:20|156008.3|155918.3|156007.8|155917.8|156009.2|155919.2|156003.1|155913.1|26
1650656190000|2022-04-22 19:36:30|156008.2|155918.2|156010.3|155920.3|156010.5|155920.5|156008|155918|18
1650656200000|2022-04-22 19:36:40|156010.4|155920.4|156008.6|155918.6|156013.2|155923.2|156008|155918|28
1650656210000|2022-04-22 19:36:50|156010.4|155920.4|156004.9|155914.9|156012|155922|156004.9|155914.9|25
1650656220000|2022-04-22 19:37:00|156005|155915|156006.1|155916.1|156007.5|155917.5|156005|155915|24
1650656230000|2022-04-22 19:37:10|156006.3|155916.3|156021.6|155931.6|156021.6|155931.6|156004.1|155914.1|25
1650656240000|2022-04-22 19:37:20|156020.5|155930.5|156020.8|155930.8|156026.6|155936.6|156020.5|155930.5|23
1650656250000|2022-04-22 19:37:30|156020.7|155930.7|156030.9|155940.9|156031.2|155941.2|156019.1|155929.1|17
1650656260000|2022-04-22 19:37:40|156030.1|155940.1|156027.9|155937.9|156030.1|155940.1|156027.3|155937.3|21
1650656270000|2022-04-22 19:37:50|156025|155935|156026.4|155936.4|156029|155939|156024.6|155934.6|17
1650656280000|2022-04-22 19:38:00|156026.1|155936.1|156020|155930|156029.7|155939.7|156020|155930|29
1650656290000|2022-04-22 19:38:10|156018.3|155928.3|156036.3|155906.3|156037.9|155928.3|156016.6|155904.4|24
1650656300000|2022-04-22 19:38:20|156036.7|155906.7|156004.7|155914.7|156037.4|155927.2|156004.7|155906|23
1650656310000|2022-04-22 19:38:30|156005.1|155915.1|156004.8|155914.8|156006.8|155916.8|156004.1|155914.1|27
1650656320000|2022-04-22 19:38:40|156004.9|155914.9|156005.9|155915.9|156007.2|155917.2|156003.9|155913.9|21
1650656330000|2022-04-22 19:38:50|156006.1|155916.1|155998.9|155908.9|156007.3|155917.3|155998.8|155908.8|22
1650656340000|2022-04-22 19:39:00|155998.4|155908.4|156003|155913|156004.6|155914.6|155998.2|155908.2|26
1650656350000|2022-04-22 19:39:10|156002.7|155912.7|156004.4|155914.4|156004.4|155914.4|156002.4|155912.4|23
1650656360000|2022-04-22 19:39:20|156004.1|155914.1|156005.4|155915.4|156006.6|155916.6|156004.1|155914.1|20
1650656370000|2022-04-22 19:39:30|156005.5|155915.5|156007.3|155917.3|156008.1|155918.1|156004.5|155914.5|16
1650656380000|2022-04-22 19:39:40|156006.8|155916.8|156006.3|155916.3|156007.3|155917.3|156006.1|155916.1|14
1650656390000|2022-04-22 19:39:50|156005.7|155915.7|156004.7|155914.7|156005.8|155915.8|156003.2|155913.2|26
1650656400000|2022-04-22 19:40:00|156004.6|155914.6|156003.8|155913.8|156006.6|155916.6|156003.4|155913.4|24
1650656410000|2022-04-22 19:40:10|156004.2|155914.2|155972.6|155882.6|156004.2|155914.2|155971.1|155881.1|24
1650656420000|2022-04-22 19:40:20|155974.8|155884.8|155975.3|155885.3|155976.7|155886.7|155972.5|155882.5|18
1650656430000|2022-04-22 19:40:30|155975.7|155885.7|155977.3|155887.3|155977.9|155887.9|155974.9|155884.9|15
1650656440000|2022-04-22 19:40:40|155977.5|155887.5|155971|155881|155978.3|155888.3|155971|155881|20
1650656450000|2022-04-22 19:40:50|155972.3|155882.3|155974.8|155884.8|155974.8|155884.8|155971.5|155881.5|21
1650656460000|2022-04-22 19:41:00|155974.5|155884.5|155973.5|155883.5|155974.5|155884.5|155971.3|155881.3|21
1650656470000|2022-04-22 19:41:10|155973.4|155883.4|155973.7|155883.7|155973.7|155883.7|155972.2|155882.2|18
1650656480000|2022-04-22 19:41:20|155974|155884|155973.3|155883.3|155974.4|155884.4|155973.3|155883.3|20
1650656490000|2022-04-22 19:41:30|155973.6|155883.6|155973.5|155883.5|155974.9|155884.9|155973.3|155883.3|14
1650656500000|2022-04-22 19:41:40|155974.5|155884.5|155973.8|155883.8|155975.2|155885.2|155973.4|155883.4|11
1650656510000|2022-04-22 19:41:50|155974|155884|155973.9|155883.9|155974.9|155884.9|155972.9|155882.9|10
1650656520000|2022-04-22 19:42:00|155972.9|155882.9|156030.1|155940.1|156036.1|155946.1|155972.9|155882.9|35
1650656530000|2022-04-22 19:42:10|156030.2|155940.2|156032.3|155942.3|156033.4|155943.4|156029.2|155939.2|27
1650656540000|2022-04-22 19:42:20|156032|155942|156031.5|155941.5|156032.5|155942.5|156031.1|155941.1|16
1650656550000|2022-04-22 19:42:30|156033.5|155943.5|156032.9|155942.9|156033.9|155943.9|156031.6|155941.6|18
1650656560000|2022-04-22 19:42:40|156033.2|155943.2|156034.5|155944.5|156034.5|155944.5|156030.7|155940.7|15
1650656570000|2022-04-22 19:42:50|156033.9|155943.9|156031.7|155941.7|156035.9|155945.9|156029|155939|29
1650656580000|2022-04-22 19:43:00|156030.8|155940.8|156034.3|155944.3|156035.3|155945.3|156030.8|155940.8|23
1650656590000|2022-04-22 19:43:10|156034.1|155944.1|156038.9|155948.9|156038.9|155948.9|156033|155943|27
1650656600000|2022-04-22 19:43:20|156038.7|155948.7|156026.2|155936.2|156044.1|155954.1|156026.2|155936.2|31
1650656610000|2022-04-22 19:43:30|156026.3|155936.3|156031.3|155941.3|156031.5|155941.5|156026.3|155936.3|25
1650656620000|2022-04-22 19:43:40|156032.1|155942.1|156027.1|155937.1|156032.1|155942.1|156026.5|155936.5|23
1650656630000|2022-04-22 19:43:50|156027.3|155937.3|156028.4|155938.4|156030.1|155940.1|156027.3|155937.3|26
1650656640000|2022-04-22 19:44:00|156028.3|155938.3|156027.8|155937.8|156030.2|155940.2|156024.6|155934.6|26
1650656650000|2022-04-22 19:44:10|156027.4|155937.4|156041.4|155951.4|156042.7|155952.7|156025.6|155935.6|33
1650656660000|2022-04-22 19:44:20|156042.6|155952.6|156043.7|155953.7|156048.8|155958.8|156037.6|155947.6|27
1650656670000|2022-04-22 19:44:30|156044.7|155954.7|156040.2|155950.2|156044.7|155954.7|156039.4|155949.4|26
1650656680000|2022-04-22 19:44:40|156037.4|155947.4|156028.3|155938.3|156037.9|155947.9|156028.2|155938.2|33
1650656690000|2022-04-22 19:44:50|156028.5|155938.5|156016.8|155926.8|156030.7|155940.7|156016.8|155926.8|30
1650656700000|2022-04-22 19:45:00|156018.4|155928.4|156017.2|155927.2|156019.5|155929.5|156014.6|155924.6|28
1650656710000|2022-04-22 19:45:10|156016.9|155926.9|156019.2|155929.2|156019.2|155929.2|156015.5|155925.5|18
1650656720000|2022-04-22 19:45:20|156020|155930|156026.7|155936.7|156029.4|155939.4|156020|155930|25
1650656730000|2022-04-22 19:45:30|156026.8|155936.8|156025|155935|156027.8|155937.8|156024|155934|26
1650656740000|2022-04-22 19:45:40|156023.8|155933.8|156025.5|155935.5|156028.7|155938.7|156023.8|155933.8|17
1650656750000|2022-04-22 19:45:50|156025.9|155935.9|156043.3|155953.3|156046.3|155956.3|156025.9|155935.9|27
1650656760000|2022-04-22 19:46:00|156044.7|155954.7|156045.4|155955.4|156046.8|155956.8|156043.1|155953.1|27
1650656770000|2022-04-22 19:46:10|156044|155954|156034.8|155944.8|156046|155956|156034.8|155944.8|30
1650656780000|2022-04-22 19:46:20|156036.6|155946.6|156032.9|155942.9|156038|155948|156032.4|155942.4|23
1650656790000|2022-04-22 19:46:30|156034|155944|156037.7|155947.7|156038.3|155948.3|156034|155944|23
1650656800000|2022-04-22 19:46:40|156037|155947|156035.2|155945.2|156037.2|155947.2|156034.7|155944.7|22
1650656810000|2022-04-22 19:46:50|156034.8|155944.8|156073.6|155983.6|156073.6|155983.6|156031.3|155941.3|25
1650656820000|2022-04-22 19:47:00|156078.3|155988.3|156064.3|155974.3|156086.3|155996.3|156060.9|155970.9|31
1650656830000|2022-04-22 19:47:10|156062.7|155972.7|156066.9|155976.9|156067.6|155977.6|156059|155969|22
1650656840000|2022-04-22 19:47:20|156067.7|155977.7|156064.6|155974.6|156067.7|155977.7|156063.7|155973.7|12
1650656850000|2022-04-22 19:47:30|156064.2|155974.2|156065.7|155975.7|156065.7|155975.7|156062.5|155972.5|16
1650656860000|2022-04-22 19:47:40|156066|155976|156060.4|155970.4|156066.5|155976.5|156057.6|155967.6|32
1650656870000|2022-04-22 19:47:50|156059.8|155969.8|156067.7|155977.7|156070.5|155980.5|156058.9|155968.9|32
1650656880000|2022-04-22 19:48:00|156070.9|155980.9|156062.7|155972.7|156070.9|155980.9|156060.4|155970.4|26
1650656890000|2022-04-22 19:48:10|156062.4|155972.4|156103.6|156013.6|156108|156018|156062.4|155972.4|32
1650656900000|2022-04-22 19:48:20|156103.8|156013.8|156097.4|156007.4|156106.4|156016.4|156096.9|156006.9|30
1650656910000|2022-04-22 19:48:30|156098|156008|156080.3|155990.3|156098.5|156008.5|156073.6|155983.6|30
1650656920000|2022-04-22 19:48:40|156080.5|155990.5|156078.2|155988.2|156080.6|155990.6|156071.2|155981.2|27
1650656930000|2022-04-22 19:48:50|156078|155988|156076.8|155986.8|156078.3|155988.3|156074.3|155984.3|22
1650656940000|2022-04-22 19:49:00|156077.2|155987.2|156081.7|155991.7|156083.2|155993.2|156075.4|155985.4|23
1650656950000|2022-04-22 19:49:10|156080.6|155990.6|156082.4|155992.4|156083.7|155993.7|156079.9|155989.9|20
1650656960000|2022-04-22 19:49:20|156083.3|155993.3|156082.5|155992.5|156083.3|155993.3|156078.3|155988.3|14
1650656970000|2022-04-22 19:49:30|156079.5|155989.5|156062.7|155972.7|156083.3|155993.3|156061.2|155971.2|20
1650656980000|2022-04-22 19:49:40|156061.7|155971.7|156063.1|155973.1|156064.8|155974.8|156059.3|155969.3|31
1650656990000|2022-04-22 19:49:50|156064.1|155974.1|156059.7|155969.7|156064.9|155974.9|156058.9|155968.9|28
1650657000000|2022-04-22 19:50:00|156060.7|155970.7|156086|155996|156096.3|156006.3|156060.7|155970.7|35
1650657010000|2022-04-22 19:50:10|156084.6|155994.6|156107.8|156017.8|156108.2|156018.2|156084.6|155994.6|36
1650657020000|2022-04-22 19:50:20|156107.5|156017.5|156082.9|155992.9|156109.2|156019.2|156075.4|155985.4|38
1650657030000|2022-04-22 19:50:30|156077.4|155987.4|156080.2|155990.2|156084|155994|156073.8|155983.8|29
1650657040000|2022-04-22 19:50:40|156081.4|155991.4|156080.5|155990.5|156081.4|155991.4|156076.9|155986.9|23
1650657050000|2022-04-22 19:50:50|156077.6|155987.6|156086.2|155996.2|156088.6|155998.6|156077.6|155987.6|25
1650657060000|2022-04-22 19:51:00|156084.2|155994.2|156092.3|156002.3|156092.8|156002.8|156082.7|155992.7|28
1650657070000|2022-04-22 19:51:10|156092.6|156002.6|156137.4|156047.4|156156.9|156066.9|156089|155999|27
1650657080000|2022-04-22 19:51:20|156136.3|156046.3|156143.3|156053.3|156143.3|156053.3|156135.5|156045.5|30
1650657090000|2022-04-22 19:51:30|156142.8|156052.8|156155.8|156065.8|156160.4|156070.4|156142.8|156052.8|26
1650657100000|2022-04-22 19:51:40|156155.7|156065.7|156157.1|156067.1|156158.9|156068.9|156153.2|156063.2|20
1650657110000|2022-04-22 19:51:50|156156|156066|156168.4|156078.4|156176|156086|156155.7|156065.7|33
1650657120000|2022-04-22 19:52:00|156165.8|156075.8|156150.4|156060.4|156166|156076|156145.7|156055.7|32
1650657130000|2022-04-22 19:52:10|156150.9|156060.9|156127.6|156037.6|156150.9|156060.9|156123.5|156033.5|35
1650657140000|2022-04-22 19:52:20|156127.5|156037.5|156131.4|156041.4|156131.4|156041.4|156125.6|156035.6|34
1650657150000|2022-04-22 19:52:30|156133.1|156043.1|156123.9|156033.9|156133.1|156043.1|156123.9|156033.9|29
1650657160000|2022-04-22 19:52:40|156124.7|156034.7|156098.9|156008.9|156127.1|156037.1|156094.6|156004.6|30
1650657170000|2022-04-22 19:52:50|156099.6|156009.6|156097.4|156007.4|156101.4|156011.4|156096.7|156006.7|32
1650657180000|2022-04-22 19:53:00|156099|156009|156097.1|156007.1|156110.9|156020.9|156094.4|156004.4|30
1650657190000|2022-04-22 19:53:10|156098.7|156008.7|156099.7|156009.7|156104.9|156014.9|156093.3|156003.3|39
1650657200000|2022-04-22 19:53:20|156098.3|156008.3|156096|156006|156102.3|156012.3|156094.7|156004.7|30
1650657210000|2022-04-22 19:53:30|156097.4|156007.4|156099.9|156009.9|156105.2|156015.2|156097.3|156007.3|25
1650657220000|2022-04-22 19:53:40|156099.2|156009.2|156098.6|156008.6|156100|156010|156097.1|156007.1|26
1650657230000|2022-04-22 19:53:50|156098.5|156008.5|156096.9|156006.9|156098.5|156008.5|156088.6|155998.6|26
1650657240000|2022-04-22 19:54:00|156096.1|156006.1|156097.7|156007.7|156098.9|156008.9|156092.8|156002.8|29
1650657250000|2022-04-22 19:54:10|156097.4|156007.4|156098.4|156008.4|156103.5|156013.5|156095.6|156005.6|28
1650657260000|2022-04-22 19:54:20|156095.7|156005.7|156095.7|156005.7|156100.7|156010.7|156094.4|156004.4|25
1650657270000|2022-04-22 19:54:30|156102.1|156012.1|156097|156007|156102.8|156012.8|156095.8|156005.8|22
1650657280000|2022-04-22 19:54:40|156096.9|156006.9|156099.1|156009.1|156099.4|156009.4|156094.8|156004.8|24
1650657290000|2022-04-22 19:54:50|156098.4|156008.4|156098.1|156008.1|156101|156011|156096.2|156006.2|18
1650657300000|2022-04-22 19:55:00|156098.5|156008.5|156102.3|156012.3|156103.7|156013.7|156097.5|156007.5|26
1650657310000|2022-04-22 19:55:10|156102.1|156012.1|156099.9|156009.9|156102.1|156012.1|156095.5|156005.5|18
1650657320000|2022-04-22 19:55:20|156099.1|156009.1|156096.9|156006.9|156100.1|156010.1|156095|156005|26
1650657330000|2022-04-22 19:55:30|156100.1|156010.1|156100.7|156010.7|156102.4|156012.4|156096.8|156006.8|25
1650657340000|2022-04-22 19:55:40|156100.4|156010.4|156102.8|156012.8|156103.8|156013.8|156096.6|156006.6|30
1650657350000|2022-04-22 19:55:50|156103.2|156013.2|156102.1|156012.1|156104.6|156014.6|156100.2|156010.2|23
1650657360000|2022-04-22 19:56:00|156101.8|156011.8|156105.2|156015.2|156121.1|156031.1|156098.5|156008.5|34
1650657370000|2022-04-22 19:56:10|156103.8|156013.8|156100|156010|156105.6|156015.6|156093.7|156003.7|35
1650657380000|2022-04-22 19:56:20|156098.9|156008.9|156099.1|156009.1|156100.3|156010.3|156096.7|156006.7|26
1650657390000|2022-04-22 19:56:30|156099.2|156009.2|156097.9|156007.9|156112.1|156022.1|156096.6|156006.6|26
1650657400000|2022-04-22 19:56:40|156100.2|156010.2|156101.7|156011.7|156106.7|156016.7|156099.3|156009.3|32
1650657410000|2022-04-22 19:56:50|156103.1|156013.1|156099.5|156009.5|156105|156015|156095.5|156005.5|24
1650657420000|2022-04-22 19:57:00|156099.1|156009.1|156092.6|156002.6|156105.2|156015.2|156089.6|155999.6|29
1650657430000|2022-04-22 19:57:10|156092|156002|156095|156005|156097|156007|156090.8|156000.8|23
1650657440000|2022-04-22 19:57:20|156095.2|156005.2|156116.5|156026.5|156119.9|156029.9|156093.5|156003.5|31
1650657450000|2022-04-22 19:57:30|156114.3|156024.3|156155.6|156065.6|156157.6|156067.6|156110.8|156020.8|29
1650657460000|2022-04-22 19:57:40|156154|156064|156160.1|156070.1|156160.5|156070.5|156154|156064|25
1650657470000|2022-04-22 19:57:50|156160.9|156070.9|156158.7|156068.7|156161.6|156071.6|156157.2|156067.2|20
1650657480000|2022-04-22 19:58:00|156158.5|156068.5|156156.9|156066.9|156159.6|156069.6|156135.8|156045.8|29
1650657490000|2022-04-22 19:58:10|156153.9|156063.9|156155.9|156065.9|156158.5|156068.5|156153.9|156063.9|25
1650657500000|2022-04-22 19:58:20|156155.8|156065.8|156158.9|156068.9|156160|156070|156155.2|156065.2|15
1650657510000|2022-04-22 19:58:30|156159.9|156069.9|156164.2|156074.2|156166.9|156076.9|156157.6|156067.6|15
1650657520000|2022-04-22 19:58:40|156164.5|156074.5|156158.3|156068.3|156169|156079|156153.9|156063.9|33
1650657530000|2022-04-22 19:58:50|156157.5|156067.5|156162.6|156072.6|156162.6|156072.6|156157.2|156067.2|27
1650657540000|2022-04-22 19:59:00|156162.5|156072.5|156160|156070|156163.3|156073.3|156155.3|156065.3|34
1650657550000|2022-04-22 19:59:10|156160.1|156070.1|156162.6|156072.6|156172|156082|156156.6|156066.6|29
1650657560000|2022-04-22 19:59:20|156159.6|156069.6|156167.4|156077.4|156169.8|156079.8|156157.2|156067.2|33
1650657570000|2022-04-22 19:59:30|156169.7|156079.7|156151.1|156061.1|156169.7|156079.7|156148.2|156058.2|34
1650657580000|2022-04-22 19:59:40|156150.5|156060.5|156157|156067|156160.1|156070.1|156146.8|156056.8|32
1650657590000|2022-04-22 19:59:50|156157.7|156067.7|156164.8|156074.8|156166|156076|156144.2|156054.2|36
1650657600000|2022-04-22 20:00:00|156163.8|156073.8|156091.2|156001.2|156166.2|156076.2|156075.4|155985.4|39
1650657610000|2022-04-22 20:00:10|156091.8|156001.8|156092.6|156002.6|156092.6|156002.6|156084.7|155994.7|37
1650657620000|2022-04-22 20:00:20|156092.4|156002.4|156092.6|156002.6|156093.9|156003.9|156090.6|156000.6|29
1650657630000|2022-04-22 20:00:30|156092.3|156002.3|156032.4|155942.4|156092.3|156002.3|156027.9|155935.6|35
1650657640000|2022-04-22 20:00:40|156032.3|155942.3|156023.1|155933.1|156034.1|155944.1|156021.3|155931.3|33
1650657650000|2022-04-22 20:00:50|156026|155936|156016.8|155926.8|156045.4|155936|156014.2|155909.8|30
1650657660000|2022-04-22 20:01:00|156019|155929|156023.6|155933.6|156034|155944|156014.3|155924.3|33
1650657670000|2022-04-22 20:01:10|156022.7|155932.7|156012.7|155922.7|156024.5|155934.5|156009.1|155919.1|33
1650657680000|2022-04-22 20:01:20|156014.7|155924.7|155980.7|155890.7|156016.2|155926.2|155977.8|155887.8|36
1650657690000|2022-04-22 20:01:30|155986.1|155896.1|155999.9|155909.9|156004.3|155914.3|155979.9|155889.9|35
1650657700000|2022-04-22 20:01:40|155999.6|155909.6|155997.7|155907.7|156003.4|155913.4|155997.7|155907.7|22
1650657710000|2022-04-22 20:01:50|155998.6|155908.6|156000.3|155910.3|156003.9|155913.9|155995.5|155905.5|35
1650657720000|2022-04-22 20:02:00|155999.1|155909.1|156020.2|155930.2|156020.8|155930.8|155998.3|155908.3|26
1650657730000|2022-04-22 20:02:10|156019.7|155929.7|156010.7|155920.7|156023.9|155933.9|156008|155918|32
1650657740000|2022-04-22 20:02:20|156011.4|155921.4|156011.6|155921.6|156013.5|155923.5|156006.6|155916.6|31
1650657750000|2022-04-22 20:02:30|156007.2|155917.2|155996.5|155906.5|156008.7|155918.7|155992.4|155902.4|37
1650657760000|2022-04-22 20:02:40|155997.8|155907.8|155995.8|155905.8|156002.1|155912.1|155990.6|155900.6|35
1650657770000|2022-04-22 20:02:50|155994.8|155904.8|155989.2|155899.2|155996.7|155906.7|155988.3|155898.3|32
1650657780000|2022-04-22 20:03:00|155989.9|155899.9|155988.2|155898.2|155989.9|155899.9|155985.8|155895.8|26
1650657790000|2022-04-22 20:03:10|155988.4|155898.4|155998.2|155908.2|155998.2|155908.2|155985.3|155895.3|26
1650657800000|2022-04-22 20:03:20|155998.5|155908.5|156013.5|155923.5|156014.5|155924.5|155998.3|155908.3|32
1650657810000|2022-04-22 20:03:30|156014.5|155924.5|156013.4|155923.4|156014.8|155924.8|156003.6|155913.6|28
1650657820000|2022-04-22 20:03:40|156013.7|155923.7|156013.5|155923.5|156014.6|155924.6|156012.9|155922.9|24
1650657830000|2022-04-22 20:03:50|156013.2|155923.2|156012.7|155922.7|156014.8|155924.8|156012.2|155922.2|26
1650657840000|2022-04-22 20:04:00|156012.4|155922.4|156012.8|155922.8|156013.1|155923.1|156012|155922|18
1650657850000|2022-04-22 20:04:10|156012.7|155922.7|156011.4|155921.4|156013.2|155923.2|156010.9|155920.9|21
1650657860000|2022-04-22 20:04:20|156010.9|155920.9|156008.2|155918.2|156013.6|155923.6|156001.7|155911.7|28
1650657870000|2022-04-22 20:04:30|156008|155918|156006.6|155916.6|156016.9|155926.9|155997.8|155907.8|33
1650657880000|2022-04-22 20:04:40|156006.1|155916.1|156004.1|155914.1|156007.5|155917.5|155997.6|155907.6|24
1650657890000|2022-04-22 20:04:50|156003.3|155913.3|156004.9|155914.9|156005.3|155915.3|155998.9|155908.9|17
1650657900000|2022-04-22 20:05:00|156006.3|155916.3|156009.5|155919.5|156009.8|155919.8|156005.6|155915.6|15
1650657910000|2022-04-22 20:05:10|156007.5|155917.5|156009.2|155919.2|156009.2|155919.2|156002.8|155912.8|29
1650657920000|2022-04-22 20:05:20|156008.3|155918.3|156008.4|155918.4|156013|155923|156007.7|155917.7|28
1650657930000|2022-04-22 20:05:30|156009.8|155919.8|156012|155922|156012.5|155922.5|156008.4|155918.4|18
1650657940000|2022-04-22 20:05:40|156012.2|155922.2|156011|155921|156013.1|155923.1|156011|155921|19
1650657950000|2022-04-22 20:05:50|156010.9|155920.9|156013.9|155923.9|156015.5|155925.5|156009.7|155919.7|20
1650657960000|2022-04-22 20:06:00|156013.2|155923.2|156015.4|155925.4|156016|155926|156012.3|155922.3|10
1650657970000|2022-04-22 20:06:10|156016.7|155926.7|156014.7|155924.7|156016.7|155926.7|156012.8|155922.8|11
1650657980000|2022-04-22 20:06:20|156013.2|155923.2|156017.2|155927.2|156019.9|155929.9|156012.7|155922.7|8
1650657990000|2022-04-22 20:06:30|156016.6|155926.6|156017.1|155927.1|156018.4|155928.4|156015.3|155925.3|14
1650658000000|2022-04-22 20:06:40|156019|155929|156014.7|155924.7|156020.1|155930.1|156014.7|155924.7|21
1650658010000|2022-04-22 20:06:50|156020.2|155930.2|156022.4|155932.4|156024.6|155934.6|156015.5|155925.5|18
1650658020000|2022-04-22 20:07:00|156022.8|155932.8|156043.4|155953.4|156047.1|155957.1|156021.5|155931.5|30
1650658030000|2022-04-22 20:07:10|156041.5|155951.5|156037.9|155947.9|156044.4|155954.4|156032.7|155942.7|24
1650658040000|2022-04-22 20:07:20|156035.7|155945.7|156034.8|155944.8|156060|155952.9|156034.8|155930|19
1650658050000|2022-04-22 20:07:30|156037.5|155947.5|156162.6|156032.6|156199.2|156069.2|156037.5|155947.5|28
1650658060000|2022-04-22 20:07:40|156165.3|156035.3|156165.7|156035.7|156188.8|156068.2|156156.3|156030.5|34
1650658070000|2022-04-22 20:07:50|156170.3|156040.3|156169.8|156039.8|156170.3|156040.3|156161.4|156031.4|31
1650658080000|2022-04-22 20:08:00|156168|156038|156165.1|156035.1|156170.9|156048.3|156138.3|156025|27
1650658090000|2022-04-22 20:08:10|156165|156035|156169.7|156039.7|156171.4|156041.4|156161.3|156031.3|15
1650658100000|2022-04-22 20:08:20|156167|156037|156163.8|156033.8|156178|156059.9|156140.6|156031.2|25
1650658110000|2022-04-22 20:08:30|156164.7|156034.7|156140.4|156050.4|156164.7|156050.4|156140.4|156026.4|16
1650658120000|2022-04-22 20:08:40|156139.9|156049.9|156136.9|156046.9|156140.5|156050.5|156136.9|156046.9|10
1650658130000|2022-04-22 20:08:50|156137.3|156047.3|156138.4|156048.4|156138.4|156048.4|156136.8|156046.8|14
1650658140000|2022-04-22 20:09:00|156138.5|156048.5|156139|156049|156139|156049|156138.2|156048.2|8
1650658150000|2022-04-22 20:09:10|156138.6|156048.6|156139.2|156049.2|156142.5|156052.5|156138.3|156048.3|13
1650658160000|2022-04-22 20:09:20|156139.8|156049.8|156141.4|156051.4|156141.4|156051.4|156138.8|156048.8|22
1650658170000|2022-04-22 20:09:30|156139|156049|156137.6|156047.6|156141.5|156051.5|156137.6|156047.6|23
1650658180000|2022-04-22 20:09:40|156136|156046|156136.2|156046.2|156137.9|156047.9|156135.7|156045.7|17
1650658190000|2022-04-22 20:09:50|156136.6|156046.6|156137.2|156047.2|156137.4|156047.4|156135.9|156045.9|11
1650658200000|2022-04-22 20:10:00|156137.9|156047.9|156141.4|156051.4|156141.6|156051.6|156137.6|156047.6|9
1650658210000|2022-04-22 20:10:10|156141.3|156051.3|156140.9|156050.9|156141.4|156051.4|156140.9|156050.9|8
1650658220000|2022-04-22 20:10:20|156139|156049|156140.4|156050.4|156140.5|156050.5|156137.4|156047.4|8
1650658230000|2022-04-22 20:10:30|156140.3|156050.3|156140.3|156050.3|156140.4|156050.4|156140.2|156050.2|6
1650658240000|2022-04-22 20:10:40|156136.5|156046.5|156136.5|156046.5|156137.5|156047.5|156135.3|156045.3|8
1650658250000|2022-04-22 20:10:50|156137.2|156047.2|156137.1|156047.1|156138.6|156048.6|156135.5|156045.5|10
1650658260000|2022-04-22 20:11:00|156138.9|156048.9|156141.7|156051.7|156141.7|156051.7|156137.4|156047.4|10
1650658270000|2022-04-22 20:11:10|156144|156054|156140.8|156050.8|156144|156054|156135.6|156045.6|10
1650658280000|2022-04-22 20:11:20|156137.2|156047.2|156156.3|156026.3|156156.3|156047.2|156135.6|156026.3|8
1650658290000|2022-04-22 20:11:30|156155.9|156025.9|156142.6|156052.6|156163.5|156052.6|156137.6|156025.6|9
1650658300000|2022-04-22 20:11:40|156139.4|156049.4|156140|156050|156144.5|156054.5|156139.4|156049.4|15
1650658310000|2022-04-22 20:11:50|156139.7|156049.7|156140.1|156050.1|156140.7|156050.7|156139.7|156049.7|12
1650658320000|2022-04-22 20:12:00|156139.8|156049.8|156128.8|156038.8|156147|156049.8|156122.8|156015|25
1650658330000|2022-04-22 20:12:10|156129.3|156039.3|156134.3|156044.3|156138.5|156048.5|156128.7|156038.7|19
1650658340000|2022-04-22 20:12:20|156134.4|156044.4|156116.1|156026.1|156154.1|156044.4|156106.9|156016.9|25
1650658350000|2022-04-22 20:12:30|156114.2|156024.2|156110.7|156020.7|156118.4|156028.4|156106.6|156016.6|24
1650658360000|2022-04-22 20:12:40|156110.3|156020.3|156109.2|156019.2|156112.4|156022.4|156109.2|156019.2|13
1650658370000|2022-04-22 20:12:50|156109.7|156019.7|156112.9|156022.9|156112.9|156022.9|156108.2|156018.2|14
1650658380000|2022-04-22 20:13:00|156113|156023|156113.2|156023.2|156113.7|156023.7|156112.3|156022.3|10
1650658390000|2022-04-22 20:13:10|156114.3|156024.3|156112.9|156022.9|156115.9|156025.9|156112.3|156022.3|12
1650658400000|2022-04-22 20:13:20|156112.7|156022.7|156086.6|155996.6|156113.2|156023.2|156085|155995|25
1650658410000|2022-04-22 20:13:30|156084.1|155994.1|156047.5|155957.5|156084.6|155994.6|156047.5|155957.5|26
1650658420000|2022-04-22 20:13:40|156046.8|155956.8|156048.2|155958.2|156048.2|155958.2|156046.8|155956.8|10
1650658430000|2022-04-22 20:13:50|156048|155958|156040|155950|156048.8|155958.8|156037.7|155947.7|24
1650658440000|2022-04-22 20:14:00|156040.2|155950.2|156042.1|155952.1|156043.9|155953.9|156040.2|155950.2|23
1650658450000|2022-04-22 20:14:10|156042.2|155952.2|156041.2|155951.2|156042.2|155952.2|156040.5|155950.5|17
1650658460000|2022-04-22 20:14:20|156041.1|155951.1|156040.7|155950.7|156041.1|155951.1|156039.9|155949.9|12
1650658470000|2022-04-22 20:14:30|156040.4|155950.4|156041|155951|156041.2|155951.2|156040.2|155950.2|8
1650658480000|2022-04-22 20:14:40|156040.5|155950.5|156040.1|155950.1|156040.5|155950.5|156039.4|155949.4|6
1650658490000|2022-04-22 20:14:50|156039.4|155949.4|156042.3|155952.3|156044|155954|156039.4|155949.4|10
1650658500000|2022-04-22 20:15:00|156041.9|155951.9|156024.2|155934.2|156058|155951.9|156023.7|155925|19
1650658510000|2022-04-22 20:15:10|156025|155935|156020.3|155930.3|156025|155935|156020.3|155930.3|16
1650658520000|2022-04-22 20:15:20|156018.7|155928.7|156009.4|155919.4|156021|155931|156007.7|155917.7|23
1650658530000|2022-04-22 20:15:30|156008.8|155918.8|156011.9|155921.9|156014.7|155924.7|156008.4|155918.4|18
1650658540000|2022-04-22 20:15:40|156012.1|155922.1|156010.6|155920.6|156018.5|155928.5|156009.3|155919.3|10
1650658550000|2022-04-22 20:15:50|156010.8|155920.8|156009.1|155919.1|156010.9|155920.9|156008.6|155918.6|15
1650658560000|2022-04-22 20:16:00|156009|155919|156006.3|155916.3|156010.4|155920.4|156006|155916|12
1650658570000|2022-04-22 20:16:10|156006.4|155916.4|156010.1|155920.1|156010.8|155920.8|156006|155916|15
1650658580000|2022-04-22 20:16:20|156013.1|155923.1|156004.7|155914.7|156013.1|155923.1|156004.7|155914.7|15
1650658590000|2022-04-22 20:16:30|156005.1|155915.1|156005.6|155915.6|156005.7|155915.7|156004.8|155914.8|5
1650658600000|2022-04-22 20:16:40|156004.7|155914.7|156002|155912|156008.5|155918.5|155998.1|155908.1|19
1650658610000|2022-04-22 20:16:50|156002.5|155912.5|156002|155912|156002.8|155912.8|156001.8|155911.8|7
1650658620000|2022-04-22 20:17:00|156019.1|155889.1|156000.6|155910.6|156019.1|155910.6|155999.4|155889.1|12
1650658630000|2022-04-22 20:17:10|156001|155911|156003.2|155913.2|156003.6|155913.6|156001|155911|7
1650658640000|2022-04-22 20:17:20|156002.9|155912.9|156000.7|155910.7|156002.9|155912.9|155999|155909|12
1650658650000|2022-04-22 20:17:30|156000.3|155910.3|156002|155912|156002.1|155912.1|156000.3|155910.3|9
1650658660000|2022-04-22 20:17:40|156002.3|155912.3|156000.6|155910.6|156002.4|155912.4|156000.6|155910.6|8
1650658670000|2022-04-22 20:17:50|156001|155911|156000.5|155910.5|156002.7|155912.7|155999.3|155909.3|11
1650658680000|2022-04-22 20:18:00|156001|155911|155995.9|155905.9|156001|155911|155995.9|155905.9|5
1650658690000|2022-04-22 20:18:10|155994.8|155904.8|156004|155914|156004.6|155914.6|155994.8|155904.8|5
1650658700000|2022-04-22 20:18:20|156004.6|155914.6|156001.8|155911.8|156004.6|155914.6|155996.7|155906.7|11
1650658710000|2022-04-22 20:18:30|155999.8|155909.8|156002.7|155912.7|156003|155913|155999.8|155909.8|8
1650658720000|2022-04-22 20:18:40|156002.2|155912.2|156001|155911|156002.7|155912.7|155998.9|155908.9|10
1650658730000|2022-04-22 20:18:50|156000.7|155910.7|155999.5|155909.5|156000.8|155910.8|155999.5|155909.5|5
1650658740000|2022-04-22 20:19:00|156000.1|155910.1|156002.6|155912.6|156002.6|155912.6|155999.4|155909.4|8
1650658750000|2022-04-22 20:19:10|156002.7|155912.7|155999.9|155909.9|156003.8|155913.8|155998.3|155908.3|8
1650658760000|2022-04-22 20:19:20|156002.4|155912.4|155999.7|155909.7|156002.4|155912.4|155999.2|155909.2|10
1650658770000|2022-04-22 20:19:30|155998.7|155908.7|156012.1|155922.1|156012.2|155922.2|155998.7|155908.7|21
1650658780000|2022-04-22 20:19:40|156012|155922|156010.5|155920.5|156012.6|155922.6|156010.5|155920.5|10
1650658790000|2022-04-22 20:19:50|156010|155920|156008.7|155918.7|156012.1|155922.1|156008.7|155918.7|14
1650658800000|2022-04-22 20:20:00|156009.9|155919.9|156012.9|155922.9|156012.9|155922.9|156009.4|155919.4|10
1650658810000|2022-04-22 20:20:10|156014|155924|156031.2|155941.2|156051.6|155941.5|156014|155921.6|19
1650658820000|2022-04-22 20:20:20|156034.6|155944.6|156033.4|155943.4|156036.8|155946.8|156031.9|155941.9|18
1650658830000|2022-04-22 20:20:30|156034|155944|156076.3|155986.3|156077.2|155987.2|156033.4|155943.4|21
1650658840000|2022-04-22 20:20:40|156076.4|155986.4|156084|155994|156089.4|155999.4|156070.5|155980.5|15
1650658850000|2022-04-22 20:20:50|156085.2|155995.2|156084|155994|156086.2|155996.2|156083.4|155993.4|17
1650658860000|2022-04-22 20:21:00|156080.7|155990.7|156079.3|155989.3|156085.3|155995.3|156079.3|155989.3|23
1650658870000|2022-04-22 20:21:10|156079.5|155989.5|156078.6|155988.6|156079.9|155989.9|156078.4|155988.4|10
1650658880000|2022-04-22 20:21:20|156079.8|155989.8|156080.2|155990.2|156082.1|155992.1|156079.8|155989.8|18
1650658890000|2022-04-22 20:21:30|156080.4|155990.4|156081.4|155991.4|156082.5|155992.5|156079.6|155989.6|8
1650658900000|2022-04-22 20:21:40|156079.5|155989.5|156077.3|155987.3|156084.8|155994.8|156077.3|155987.3|10
1650658910000|2022-04-22 20:21:50|156077.2|155987.2|156079|155989|156080.3|155990.3|156077.2|155987.2|13
1650658920000|2022-04-22 20:22:00|156078.6|155988.6|156080.1|155990.1|156080.5|155990.5|156078.6|155988.6|14
1650658930000|2022-04-22 20:22:10|156080.3|155990.3|156077.8|155987.8|156081.1|155991.1|156077.8|155987.8|6
1650658940000|2022-04-22 20:22:20|156078.9|155988.9|156087.8|155997.8|156113.4|156000.1|156077.8|155983.4|18
1650658950000|2022-04-22 20:22:30|156089.5|155999.5|156144.8|156054.8|156173.7|156069.5|156087|155997|29
1650658960000|2022-04-22 20:22:40|156142.9|156052.9|156185.9|156055.9|156201.5|156072.4|156140.6|156048.1|25
1650658970000|2022-04-22 20:22:50|156178.3|156048.3|156185.5|156055.5|156200|156089.9|156163.8|156048.3|34
1650658980000|2022-04-22 20:23:00|156184.2|156054.2|156180.3|156050.3|156185.9|156055.9|156179|156049|29
1650658990000|2022-04-22 20:23:10|156181.5|156051.5|156161.3|156071.3|156181.5|156071.4|156153.7|156051.1|27
1650659000000|2022-04-22 20:23:20|156161.1|156071.1|156158.3|156068.3|156162.7|156072.7|156157.9|156067.9|14
1650659010000|2022-04-22 20:23:30|156159.6|156069.6|156159.4|156069.4|156162.9|156072.9|156157.7|156067.7|19
1650659020000|2022-04-22 20:23:40|156156.2|156066.2|156152.6|156062.6|156157.1|156067.1|156152.5|156062.5|19
1650659030000|2022-04-22 20:23:50|156154.6|156064.6|156151.9|156061.9|156154.6|156064.6|156148.1|156058.1|29
1650659040000|2022-04-22 20:24:00|156149|156059|156151|156061|156155.7|156065.7|156149|156059|21
1650659050000|2022-04-22 20:24:10|156150.2|156060.2|156158.5|156068.5|156158.5|156068.5|156150.2|156060.2|22
1650659060000|2022-04-22 20:24:20|156156.3|156066.3|156161.7|156071.7|156163.6|156073.6|156155.8|156065.8|29
1650659070000|2022-04-22 20:24:30|156160.6|156070.6|156165.9|156075.9|156171.8|156081.8|156159.6|156069.6|25
1650659080000|2022-04-22 20:24:40|156166|156076|156167.7|156077.7|156169.8|156079.8|156163.8|156073.8|17
1650659090000|2022-04-22 20:24:50|156168.1|156078.1|156172.2|156082.2|156172.2|156082.2|156166.4|156076.4|21
1650659100000|2022-04-22 20:25:00|156107|156017|156087.7|155997.7|156136.5|156024.8|156082.8|155978.7|38
1650659110000|2022-04-22 20:25:10|156084.7|155994.7|156070.3|155940.3|156112.1|155994.7|156036.1|155940.3|29
1650659120000|2022-04-22 20:25:20|156070.6|155940.6|156043.5|155953.5|156072.9|155957.8|156041|155933.2|32
1650659130000|2022-04-22 20:25:30|156047|155957|156034.6|155944.6|156048.8|155958.8|156034.6|155944.6|28
1650659140000|2022-04-22 20:25:40|156035.5|155945.5|156049.4|155959.4|156050.7|155960.7|156033.3|155943.3|26
1650659150000|2022-04-22 20:25:50|156050.2|155960.2|156035.3|155945.3|156050.4|155960.4|156032.5|155942.5|29
1650659160000|2022-04-22 20:26:00|156042.8|155952.8|156222.2|155900.8|156375.9|156045.8|156042.8|155884.8|40
1650659170000|2022-04-22 20:26:10|156199.6|155925.1|156201|155859|156281.9|155979.8|156017.2|155816.8|40
1650659180000|2022-04-22 20:26:20|156200.8|155858.8|156252.7|156029.4|156344.9|156061.3|156120.5|155778.5|40
1650659190000|2022-04-22 20:26:30|156246.2|156041.4|156104.6|155762.6|156342.9|156076.1|156095.4|155753.4|39
1650659200000|2022-04-22 20:26:40|156105.4|155763.4|156145.7|155864.8|156164.8|155864.8|156065.5|155723.5|40
1650659210000|2022-04-22 20:26:50|156137.4|155843.3|156171.2|155947.4|156186.4|155992.9|156122.9|155843.3|39
1650659220000|2022-04-22 20:27:00|156169|155949.9|156170.3|156040.3|156210.2|156050.7|156161.5|155942.4|37
1650659230000|2022-04-22 20:27:10|156166.4|156036.4|156174.6|156044.6|156177.4|156047.4|156165.3|156035.3|25
1650659240000|2022-04-22 20:27:20|156174.3|156044.3|156174.7|156044.7|156176.3|156046.3|156173.7|156043.7|22
1650659250000|2022-04-22 20:27:30|156174.6|156044.6|156166.7|156036.7|156175.4|156045.4|156166.7|156036.7|20
1650659260000|2022-04-22 20:27:40|156166.6|156036.6|156170.1|156040.1|156171|156041|156163.9|156033.9|24
1650659270000|2022-04-22 20:27:50|156170.8|156040.8|156167.7|156037.7|156171.5|156041.5|156165.1|156035.1|24
1650659280000|2022-04-22 20:28:00|156168.1|156038.1|156170|156040|156170.4|156040.4|156168.1|156038.1|24
1650659290000|2022-04-22 20:28:10|156169.6|156039.6|156158.1|156028.1|156169.9|156039.9|156158.1|156028.1|23
1650659300000|2022-04-22 20:28:20|156145.1|156055.1|156173.7|156043.7|156173.7|156065.4|156140.8|156042.4|24
1650659310000|2022-04-22 20:28:30|156171.5|156041.5|156174.9|156044.9|156176.4|156046.4|156171|156041|25
1650659320000|2022-04-22 20:28:40|156175.2|156045.2|156213.1|156083.1|156219.3|156089.3|156173.2|156043.2|24
1650659330000|2022-04-22 20:28:50|156214.2|156084.2|156212.5|156082.5|156217.3|156087.3|156210.4|156080.4|30
1650659340000|2022-04-22 20:29:00|156213.1|156083.1|156222.9|156092.9|156222.9|156092.9|156210|156080|24
1650659350000|2022-04-22 20:29:10|156224.7|156094.7|156222.6|156092.6|156225.6|156095.6|156222.6|156092.6|17
1650659360000|2022-04-22 20:29:20|156222.3|156092.3|156222.9|156092.9|156223.4|156093.4|156219.3|156089.3|23
1650659370000|2022-04-22 20:29:30|156222.2|156092.2|156218.6|156088.6|156222.8|156092.8|156214.1|156084.1|25
1650659380000|2022-04-22 20:29:40|156217.1|156087.1|156224.6|156094.6|156226.4|156096.4|156217.1|156087.1|17
1650659390000|2022-04-22 20:29:50|156224.2|156094.2|156224.8|156094.8|156226.3|156096.3|156215.8|156085.8|17
1650659400000|2022-04-22 20:30:00|156225.4|156095.4|156223.1|156093.1|156230.4|156100.4|156223.1|156093.1|11
1650659410000|2022-04-22 20:30:10|156227.1|156097.1|156225.1|156095.1|156227.1|156097.1|156217.7|156087.7|6
1650659420000|2022-04-22 20:30:20|156219.9|156089.9|156225|156095|156225|156095|156218.9|156088.9|7
1650659430000|2022-04-22 20:30:30|156225.8|156095.8|156224.8|156094.8|156237.2|156107.2|156224.8|156094.8|7
1650659440000|2022-04-22 20:30:40|156223.7|156093.7|156227.2|156097.2|156227.2|156097.2|156223.4|156093.4|5
1650659450000|2022-04-22 20:30:50|156227.6|156097.6|156229.5|156099.5|156229.7|156099.7|156227.6|156097.6|5
1650659460000|2022-04-22 20:31:00|156228.2|156098.2|156228.6|156098.6|156228.6|156098.6|156224.9|156094.9|9
1650659470000|2022-04-22 20:31:10|156229.1|156099.1|156221.3|156091.3|156229.5|156099.5|156219.3|156089.3|8
1650659480000|2022-04-22 20:31:20|156223.6|156093.6|156216.6|156086.6|156223.6|156093.6|156216.6|156086.6|6
1650659490000|2022-04-22 20:31:30|156217|156087|156223.1|156093.1|156227.4|156097.4|156217|156087|15
1650659500000|2022-04-22 20:31:40|156220.3|156090.3|156226.9|156096.9|156226.9|156096.9|156220.3|156090.3|2
1650659510000|2022-04-22 20:31:50|156224.7|156094.7|156233.6|156103.6|156233.6|156103.6|156224.7|156094.7|5
1650659520000|2022-04-22 20:32:00|156233.3|156103.3|156232.5|156102.5|156233.3|156103.3|156227.5|156097.5|7
1650659530000|2022-04-22 20:32:10|156232.4|156102.4|156231.4|156101.4|156232.4|156102.4|156225|156095|8
1650659540000|2022-04-22 20:32:20|156233.3|156103.3|156222.3|156092.3|156233.3|156103.3|156217.4|156087.4|10
1650659550000|2022-04-22 20:32:30|156223.6|156093.6|156222|156092|156238.6|156108.6|156211.4|156081.4|11
1650659560000|2022-04-22 20:32:40|156227.8|156097.8|156231|156101|156231|156101|156227.8|156097.8|4
1650659570000|2022-04-22 20:32:50|156230.9|156100.9|156230.4|156100.4|156230.9|156100.9|156230.2|156100.2|3
1650659580000|2022-04-22 20:33:00|156211.9|156121.9|156218.9|156128.9|156218.9|156128.9|156211.2|156121.2|5
1650659590000|2022-04-22 20:33:10|156235.3|156105.3|156235.3|156105.3|156235.3|156105.3|156235.3|156105.3|1
1650659600000|2022-04-22 20:33:20|156212|156122|156241.8|156111.8|156241.8|156126.1|156212|156108.1|6
1650659610000|2022-04-22 20:33:30|156214.4|156124.4|156236.2|156106.2|156236.2|156128.3|156214.4|156103.8|7
1650659620000|2022-04-22 20:33:40|156236.8|156106.8|156224|156094|156236.8|156106.8|156217|156087|9
1650659630000|2022-04-22 20:33:50|156227.4|156097.4|156228.6|156098.6|156235.8|156105.8|156211|156081|5
1650659640000|2022-04-22 20:34:00|156226.3|156096.3|156227.1|156097.1|156227.1|156097.1|156225.2|156095.2|3
1650659650000|2022-04-22 20:34:10|156224.7|156094.7|156200.4|155858.4|156290.5|156100.6|156068.1|155726.1|28
1650659660000|2022-04-22 20:34:20|156186.2|155844.2|156290.7|155948.7|156340.7|155998.7|156064.4|155722.4|39
1650659670000|2022-04-22 20:34:30|156219.9|155877.9|156279|155937|156410.6|156068.6|156165.9|155823.9|40
1650659680000|2022-04-22 20:34:40|156303.7|155961.7|156334.7|155992.7|156425.3|156083.3|156303.7|155961.7|39
1650659690000|2022-04-22 20:34:50|156329|155987|156226.3|155884.3|156408.2|156066.2|156173|155831|40
1650659700000|2022-04-22 20:35:00|156239.1|155897.1|156177|155835|156261.7|155919.7|156143.3|155801.3|33
1650659710000|2022-04-22 20:35:10|156216.6|155874.6|156320.1|155978.1|156327.2|155985.2|156205.4|155863.4|40
1650659720000|2022-04-22 20:35:20|156316.9|155974.9|156195.4|155940.1|156332|155990|156183.1|155915.5|39
1650659730000|2022-04-22 20:35:30|156196.9|155938.9|156189.5|155951.4|156205.5|155953|156185.2|155929.2|34
1650659740000|2022-04-22 20:35:40|156189.2|155934.3|156180.4|155955.5|156192.5|155957.5|156176.7|155934.3|35
1650659750000|2022-04-22 20:35:50|156180.2|155955.7|156350.1|156095.6|156350.1|156095.6|156135.6|155951.1|29
1650659760000|2022-04-22 20:36:00|156334.9|156108.2|156245.6|155903.6|156442.1|156160.3|156223.2|155881.2|40
1650659770000|2022-04-22 20:36:10|156247|155905|156230.1|155888.1|156451.2|156109.2|156187.1|155845.1|37
1650659780000|2022-04-22 20:36:20|156203.8|155861.8|156240.1|155898.1|156369.2|156027.2|156178.6|155836.6|40
1650659790000|2022-04-22 20:36:30|156249.7|155907.7|156306.8|155964.8|156314.9|155972.9|156106.6|155764.6|38
1650659800000|2022-04-22 20:36:40|156301.6|155959.6|156332.8|156062.4|156387|156084.6|156301.6|155959.6|40
1650659810000|2022-04-22 20:36:50|156321.9|156070.3|156311.7|156055.9|156339.5|156089.2|156285.9|156050.8|38
1650659820000|2022-04-22 20:37:00|156312.8|156069.9|156300.9|156092.6|156323|156126.6|156256.6|156054.5|40
1650659830000|2022-04-22 20:37:10|156301.9|156099.2|156241.1|156111.1|156307.4|156131.9|156238.6|156068.9|38
1650659840000|2022-04-22 20:37:20|156296.4|156074.2|156213|156083|156312.2|156135.9|156213|156027.6|39
1650659850000|2022-04-22 20:37:30|156217.5|156087.5|156250.2|156120.2|156288.9|156120.2|156217.5|156025.3|38
1650659860000|2022-04-22 20:37:40|156285.6|156082.8|156249.6|156119.6|156292.2|156121.7|156230.6|156063.7|30
1650659870000|2022-04-22 20:37:50|156254.8|156124.8|156250.8|156120.8|156286.1|156124.8|156240.5|156075.8|16
1650659880000|2022-04-22 20:38:00|156249.5|156119.5|156249|156119|156294.8|156125|156234.2|156070.4|25
1650659890000|2022-04-22 20:38:10|156250.2|156120.2|156286.9|156083.1|156286.9|156124|156234.9|156077.6|12
1650659900000|2022-04-22 20:38:20|156253|156123|156246|156116|156289.2|156123.1|156232.1|156065.6|16
1650659910000|2022-04-22 20:38:30|156243.9|156113.9|156241.7|156111.7|156246.9|156116.9|156237.8|156107.8|9
1650659920000|2022-04-22 20:38:40|156244.4|156114.4|156241.8|156111.8|156246.4|156116.4|156241.8|156111.8|3
1650659930000|2022-04-22 20:38:50|156240.2|156110.2|156239.7|156109.7|156243.7|156113.7|156232.4|156102.4|7
1650659940000|2022-04-22 20:39:00|156243.8|156113.8|156241.5|156111.5|156251.5|156121.5|156241.5|156111.5|8
1650659950000|2022-04-22 20:39:10|156242.9|156112.9|156246.2|156116.2|156248.8|156118.8|156242.9|156112.9|6
1650659960000|2022-04-22 20:39:20|156240.3|156110.3|156250.4|156120.4|156250.4|156120.4|156240.3|156110.3|7
1650659970000|2022-04-22 20:39:30|156248.9|156118.9|156250.8|156120.8|156252.4|156122.4|156245.6|156115.6|4
1650659980000|2022-04-22 20:39:40|156247|156117|156242.1|156112.1|156249.4|156119.4|156242.1|156112.1|7
1650659990000|2022-04-22 20:39:50|156248.4|156118.4|156249.6|156119.6|156253.9|156123.9|156248.4|156118.4|10
1650660000000|2022-04-22 20:40:00|156243.5|156113.5|156248.8|156118.8|156248.8|156118.8|156235|156105|4
1650660010000|2022-04-22 20:40:10|156250.5|156120.5|156247.5|156117.5|156253.2|156123.2|156247.5|156117.5|5
1650660020000|2022-04-22 20:40:20|156248.9|156118.9|156250.3|156120.3|156250.3|156120.3|156242.4|156112.4|10
1650660030000|2022-04-22 20:40:30|156245.8|156115.8|156247.6|156117.6|156250.8|156120.8|156240.4|156110.4|6
1650660040000|2022-04-22 20:40:40|156243.8|156113.8|156285.3|156031.3|156338.4|156117.6|156202.1|155976.2|28
1650660050000|2022-04-22 20:40:50|156265.8|155923.8|156220|155878|156358.5|156021.9|156181.5|155839.5|40
1650660060000|2022-04-22 20:41:00|156231.3|155889.3|156263.7|155958.6|156273.3|155958.6|156171.1|155829.1|40
1650660070000|2022-04-22 20:41:10|156291.5|155949.5|156254.6|155912.6|156371.9|156029.9|156162.1|155820.1|40
1650660080000|2022-04-22 20:41:20|156263.4|155921.4|156279|155937|156279|155937|156156.4|155814.4|40
1650660090000|2022-04-22 20:41:30|156257.4|155915.4|156251.5|155909.5|156338|155996|156145.8|155803.8|40
1650660100000|2022-04-22 20:41:40|156241.6|155899.6|156187.9|155845.9|156316.7|155974.7|156162|155820|37
1650660110000|2022-04-22 20:41:50|156202.8|155860.8|156260.6|155918.6|156323.1|155981.1|156186.4|155844.4|32
1650660120000|2022-04-22 20:42:00|156274.6|155932.6|156173.7|155831.7|156378.6|156036.6|156143.3|155801.3|40
1650660130000|2022-04-22 20:42:10|156173.1|155831.1|156132.9|155790.9|156211.6|155869.6|156132.9|155790.9|28
1650660140000|2022-04-22 20:42:20|156156.5|155814.5|156208.4|155866.4|156279.1|155937.1|156154.8|155812.8|40
1650660150000|2022-04-22 20:42:30|156187.5|155845.5|156259.8|155917.8|156331.5|155989.5|156167.3|155825.3|40
1650660160000|2022-04-22 20:42:40|156253.7|155911.7|156168.8|155826.8|156344.2|156002.2|156140.5|155798.5|39
1650660170000|2022-04-22 20:42:50|156196.6|155854.6|156179.6|155837.6|156205.1|155863.1|156154.7|155812.7|31
1650660180000|2022-04-22 20:43:00|156160.9|155818.9|156299.7|155957.7|156373.6|156031.6|156160.9|155818.9|34
1650660190000|2022-04-22 20:43:10|156271.7|155929.7|156146.4|155804.4|156273.2|155931.2|156118.3|155776.3|35
1650660200000|2022-04-22 20:43:20|156146.3|155804.3|156304.2|155962.2|156325.7|155983.7|156146.3|155804.3|36
1650660210000|2022-04-22 20:43:30|156249.8|155907.8|156406.4|156064.4|156406.4|156064.4|156197.8|155855.8|40
1650660220000|2022-04-22 20:43:40|156413.8|156071.8|156249.1|155907.1|156468.3|156126.3|156095.1|155753.1|39
1650660230000|2022-04-22 20:43:50|156279.1|155937.1|156197.4|155855.4|156299.7|155957.7|156155.6|155813.6|40
1650660240000|2022-04-22 20:44:00|156219.6|155877.6|156175.1|155833.1|156298.8|155956.8|156171.1|155829.1|39
1650660250000|2022-04-22 20:44:10|156163.7|155821.7|156311|155969|156316.7|155974.7|156137.7|155795.7|36
1650660260000|2022-04-22 20:44:20|156303.7|155961.7|156207.5|155865.5|156332.6|155990.6|156199.6|155857.6|29
1650660270000|2022-04-22 20:44:30|156215.1|155873.1|156239.2|155897.2|156300.3|155958.3|156181.7|155839.7|32
1650660280000|2022-04-22 20:44:40|156279|155937|156256|155914|156284.3|155942.3|156230.3|155888.3|40
1650660290000|2022-04-22 20:44:50|156270|155928|156274.4|155932.4|156329.3|155987.4|156261.3|155919.3|40
1650660300000|2022-04-22 20:45:00|156272.4|155930.4|156244.7|155902.7|156277.3|155935.3|156233.1|155891.1|38
1650660310000|2022-04-22 20:45:10|156236|155894|156272.1|155930.1|156294.5|155988.1|156118.1|155865.9|31
1650660320000|2022-04-22 20:45:20|156271.5|155929.5|156253.4|155911.4|156357.5|156015.5|156123.7|155781.7|34
1650660330000|2022-04-22 20:45:30|156235.2|155893.2|156269.8|155927.8|156305|155963|156162.3|155820.3|37
1650660340000|2022-04-22 20:45:40|156264.1|155922.1|156272.5|155930.5|156272.5|155930.5|156184.8|155842.8|23
1650660350000|2022-04-22 20:45:50|156278|155936|156270.8|155928.8|156278|155936|156133.6|155791.6|25
1650660360000|2022-04-22 20:46:00|156262.3|155920.3|156341.1|155999.1|156345.7|156003.7|156242.3|155900.3|36
1650660370000|2022-04-22 20:46:10|156329.7|155987.7|156319.4|155977.4|156345.5|156003.5|156240.7|155898.7|23
1650660380000|2022-04-22 20:46:20|156344.4|156002.4|156344.7|156002.7|156344.7|156002.7|156316.5|155974.5|8
1650660390000|2022-04-22 20:46:30|156342.8|156000.8|156341.7|155999.7|156345.5|156003.5|156240.6|155898.6|21
1650660400000|2022-04-22 20:46:40|156336.9|155994.9|156343.2|156001.2|156344.9|156002.9|156262.6|155920.6|16
1650660410000|2022-04-22 20:46:50|156340.3|155998.3|156332.2|155990.2|156345.2|156003.2|156171.6|155829.6|24
1650660420000|2022-04-22 20:47:00|156344.6|156002.6|156345.3|156003.3|156363.5|156021.5|156239.7|155897.7|32
1650660430000|2022-04-22 20:47:10|156344.1|156002.1|156272.2|155930.2|156345.3|156003.3|156173|155831|36
1650660440000|2022-04-22 20:47:20|156326.9|155984.9|156337.1|155995.1|156344.7|156002.7|156252.5|155910.5|24
1650660450000|2022-04-22 20:47:30|156317.5|155975.5|156214.2|155872.2|156363.4|156021.4|156214.2|155872.2|37
1650660460000|2022-04-22 20:47:40|156221|155879|156345.5|156003.5|156387.2|156045.2|156205.2|155863.2|25
1650660470000|2022-04-22 20:47:50|156344|156002|156344.7|156002.7|156345.8|156003.8|156233.2|155891.2|23
1650660480000|2022-04-22 20:48:00|156345.3|156003.3|156320.5|155978.5|156397.5|156055.5|156231.8|155889.8|23
1650660490000|2022-04-22 20:48:10|156314|155972|156343.8|156001.8|156347.7|156005.7|156211.5|155869.5|22
1650660500000|2022-04-22 20:48:20|156344|156002|156313.4|155971.4|156400|156058|156223.7|155881.7|21
1650660510000|2022-04-22 20:48:30|156343.7|156001.7|156342.4|156000.4|156345.5|156003.5|156265.8|155923.8|30
1650660520000|2022-04-22 20:48:40|156325.5|155983.5|156313.3|155971.3|156383.3|156041.3|156239.9|155897.9|31
1650660530000|2022-04-22 20:48:50|156316.2|155974.2|156302.6|155960.6|156345.5|156003.5|156268.9|155926.9|13
1650660540000|2022-04-22 20:49:00|156325.8|155983.8|156343.7|156001.7|156345.6|156003.6|156221|155879|28
1650660550000|2022-04-22 20:49:10|156345.1|156003.1|156345.2|156003.2|156345.6|156003.6|156341.8|155999.8|20
1650660560000|2022-04-22 20:49:20|156345.5|156003.5|156314.5|155972.5|156353.4|156011.4|156208.5|155866.5|17
1650660570000|2022-04-22 20:49:30|156266|155924|156335.5|155993.5|156357.7|156015.7|156266|155924|39
1650660580000|2022-04-22 20:49:40|156342|156000|156326.5|155984.5|156345.3|156003.3|156298.7|155956.7|28
1650660590000|2022-04-22 20:49:50|156322.1|155980.1|156344.6|156002.6|156345.6|156008.8|156239.7|155897.7|37
1650660600000|2022-04-22 20:50:00|156314.9|155972.9|156350.8|156008.8|156351.5|156009.5|156228.5|155886.5|35
1650660610000|2022-04-22 20:50:10|156351.3|156009.3|156338.3|155996.3|156351.4|156009.4|156251.2|155909.2|23
1650660620000|2022-04-22 20:50:20|156211.4|155869.4|156351.2|156009.2|156352.5|156010.5|156211.4|155869.4|26
1650660630000|2022-04-22 20:50:30|156351.5|156009.5|156258.2|155916.2|156351.5|156009.5|156256.7|155914.7|32
1650660640000|2022-04-22 20:50:40|156284|155942|156350.2|156008.2|156380|156038|156173|155831|33
1650660650000|2022-04-22 20:50:50|156351.5|156009.5|156327.5|155985.5|156352.1|156010.1|156224.8|155882.8|26
1650660660000|2022-04-22 20:51:00|156349.7|156007.7|156339.2|155997.2|156351.5|156009.5|156220.5|155878.5|39
1650660670000|2022-04-22 20:51:10|156335.7|155993.7|156351.5|156009.5|156352.2|156010.2|156239.9|155897.9|27
1650660680000|2022-04-22 20:51:20|156307.9|155965.9|156279.6|155937.6|156371.2|156029.2|156246.1|155904.1|19
1650660690000|2022-04-22 20:51:30|156318.9|155976.9|156349.9|156007.9|156380.7|156038.7|156257.2|155915.2|32
1650660700000|2022-04-22 20:51:40|156308|155966|156276.5|155934.5|156351.5|156009.5|156246.1|155904.1|33
1650660710000|2022-04-22 20:51:50|156286.2|155944.2|156351.5|156009.5|156355.5|156013.5|156271.9|155929.9|17
1650660720000|2022-04-22 20:52:00|156336.2|155994.2|156332.9|155990.9|156380.7|156038.7|156248.7|155906.7|24
1650660730000|2022-04-22 20:52:10|156333.1|155991.1|156351.5|156009.5|156351.5|156009.5|156266.2|155924.2|22
1650660740000|2022-04-22 20:52:20|156295.2|155953.2|156351.5|156009.5|156351.5|156009.5|156254.8|155912.8|21
1650660750000|2022-04-22 20:52:30|156349.9|156007.9|156351.2|156009.2|156351.5|156009.5|156270|155928|20
1650660760000|2022-04-22 20:52:40|156351.5|156009.5|156351.5|156009.5|156351.5|156009.5|156351.5|156009.5|1
1650660770000|2022-04-22 20:52:50|156349.3|156007.3|156349.3|156007.3|156349.3|156007.3|156344.7|156002.7|3
1650660780000|2022-04-22 20:53:00|156349.7|156007.7|156336.5|155994.5|156370.1|156028.1|156254|155912|19
1650660790000|2022-04-22 20:53:10|156305.4|155963.4|156315.1|155973.1|156341.8|155999.8|156259.7|155917.7|40
1650660800000|2022-04-22 20:53:20|156305.9|155963.9|156339.4|155997.4|156348.7|156006.7|156278.9|155936.9|38
1650660810000|2022-04-22 20:53:30|156341.3|155999.3|156337.2|155995.2|156374.1|156032.1|156296|155954|21
1650660820000|2022-04-22 20:53:40|156322.7|155980.7|156334.4|155992.4|156345.9|156003.9|156288.2|155946.2|40
1650660830000|2022-04-22 20:53:50|156335.8|155993.8|156333.3|155991.3|156340.5|155998.5|156313.6|155971.6|40
1650660840000|2022-04-22 20:54:00|156335.6|155993.6|156352.2|156010.2|156354.9|156012.9|156288.1|155946.1|39
1650660850000|2022-04-22 20:54:10|156333.5|155991.5|156323.4|155981.4|156340.7|155998.7|156310.5|155968.5|40
1650660860000|2022-04-22 20:54:20|156308.8|155966.8|156260.3|155918.3|156338.4|155996.4|156260.3|155918.3|40
1650660870000|2022-04-22 20:54:30|156267.2|155925.2|156350.2|156008.2|156353.5|156011.5|156174.8|155832.8|33
1650660880000|2022-04-22 20:54:40|156336.2|155994.2|156350.1|156008.1|156386|156044|156099.2|155757.2|35
1650660890000|2022-04-22 20:54:50|156351.2|156009.2|156345.3|156003.3|156378.7|156036.7|156224.7|155882.7|28
1650660900000|2022-04-22 20:55:00|156343.7|156001.7|156349.8|156007.8|156404.2|156062.2|156114.6|155772.6|33
1650660910000|2022-04-22 20:55:10|156351.1|156009.1|156173.2|155831.2|156375.5|156033.5|156080.6|155738.6|36
1650660920000|2022-04-22 20:55:20|156271.2|155929.2|156272.8|155930.8|156375.9|156033.9|156189.3|155847.3|35
1650660930000|2022-04-22 20:55:30|156358.5|156016.5|156375.1|156033.1|156375.1|156033.1|156213.7|155871.7|38
1650660940000|2022-04-22 20:55:40|156348.2|156006.2|156363.4|156021.4|156387.9|156045.9|156259.7|155917.7|40
1650660950000|2022-04-22 20:55:50|156376.2|156034.2|156315.9|155973.9|156376.2|156034.2|156166.9|155824.9|34
1650660960000|2022-04-22 20:56:00|156315.7|155973.7|156257.2|155915.2|156333.8|155991.8|156201.4|155859.4|25
1650660970000|2022-04-22 20:56:10|156289.2|155947.2|156301.2|155959.2|156314.1|155972.1|156121.7|155779.7|25
1650660980000|2022-04-22 20:56:20|156271.8|155929.8|156286.4|155944.4|156321.7|155979.7|156176.3|155834.3|34
1650660990000|2022-04-22 20:56:30|156299.7|155957.7|156274|155932|156340.7|155998.7|156127.4|155785.4|30
1650661000000|2022-04-22 20:56:40|156282.8|155940.8|156299.3|155957.3|156301.5|155959.5|156270.7|155928.7|15
1650661010000|2022-04-22 20:56:50|156299|155957|156289.1|155947.1|156328|155992|156191.9|155849.9|39
1650661020000|2022-04-22 20:57:00|156278.5|155936.5|156277.9|155935.9|156334.5|155992.5|156277.9|155935.9|23
1650661030000|2022-04-22 20:57:10|156277.6|155935.6|156302.6|155960.6|156350.2|156008.2|156204|155862|39
1650661040000|2022-04-22 20:57:20|156293.4|155951.4|156312.4|155970.4|156337.4|155995.4|156202.9|155860.9|39
1650661050000|2022-04-22 20:57:30|156280.4|155938.4|156303.5|155961.5|156345.4|156011.2|156237.2|155895.2|40
1650661060000|2022-04-22 20:57:40|156307|155965|156300.7|155958.7|156355.2|156013.2|156138|155796|38
1650661070000|2022-04-22 20:57:50|156280.4|155938.4|156304.3|155962.3|156379|156037|156173.4|155831.4|33
1650661080000|2022-04-22 20:58:00|156303.4|155961.4|156260.9|155918.9|156335.8|155993.8|156238.1|155896.1|39
1650661090000|2022-04-22 20:58:10|156276.1|155934.1|156303.8|155961.8|156344.1|156002.1|156220.3|155878.3|36
1650661100000|2022-04-22 20:58:20|156295.8|155953.8|156279.2|155937.2|156345.1|156003.1|156113.2|155771.2|34
1650661110000|2022-04-22 20:58:30|156233.6|155891.6|156183.5|155841.5|156333.6|155991.6|156183.5|155841.5|39
1650661120000|2022-04-22 20:58:40|156217.6|155875.6|156303.4|155961.4|156337.2|155995.2|156211.2|155869.2|40
1650661130000|2022-04-22 20:58:50|156239.8|155897.8|156316.2|155974.2|156335.4|155993.4|156239.8|155897.8|40
1650830400000|2022-04-24 20:00:00|156096.1|155699.1|156096.1|155699.1|156096.1|155699.1|156096.1|155699.1|1
1650830900000|2022-04-24 20:08:20|156083.7|155686.7|156151.4|155754.4|156151.4|155754.4|156083.7|155686.7|3
1650830930000|2022-04-24 20:08:50|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831370000|2022-04-24 20:16:10|156093.2|155696.2|156093.2|155696.2|156093.2|155696.2|156093.2|155696.2|1
1650831380000|2022-04-24 20:16:20|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831400000|2022-04-24 20:16:40|156096.4|155699.4|156096.4|155699.4|156096.4|155699.4|156096.4|155699.4|1
1650831420000|2022-04-24 20:17:00|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831470000|2022-04-24 20:17:50|156094|155697|156094|155697|156094|155697|156094|155697|1
1650831480000|2022-04-24 20:18:00|156093.2|155696.2|156093.2|155696.2|156093.2|155696.2|156093.2|155696.2|1
1650831500000|2022-04-24 20:18:20|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831530000|2022-04-24 20:18:50|156094|155697|156094|155697|156094|155697|156094|155697|1
1650831550000|2022-04-24 20:19:10|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831590000|2022-04-24 20:19:50|156086.9|155689.9|156086.9|155689.9|156086.9|155689.9|156086.9|155689.9|1
1650831600000|2022-04-24 20:20:00|156096.4|155699.4|156096.4|155699.4|156096.4|155699.4|156096.4|155699.4|1
1650831630000|2022-04-24 20:20:30|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831680000|2022-04-24 20:21:20|156095.7|155698.7|156095.7|155698.7|156095.7|155698.7|156095.7|155698.7|1
1650831700000|2022-04-24 20:21:40|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831830000|2022-04-24 20:23:50|156096.4|155699.4|156096.4|155699.4|156096.4|155699.4|156096.4|155699.4|1
1650831860000|2022-04-24 20:24:20|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650831940000|2022-04-24 20:25:40|156095.9|155698.9|156095.9|155698.9|156095.9|155698.9|156095.9|155698.9|1
1650831970000|2022-04-24 20:26:10|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832010000|2022-04-24 20:26:50|156095.7|155698.7|156095.7|155698.7|156095.7|155698.7|156095.7|155698.7|1
1650832030000|2022-04-24 20:27:10|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832260000|2022-04-24 20:31:00|156095.9|155698.9|156095.9|155698.9|156095.9|155698.9|156095.9|155698.9|1
1650832290000|2022-04-24 20:31:30|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832450000|2022-04-24 20:34:10|156098.1|155701.1|156098.1|155701.1|156098.1|155701.1|156098.1|155701.1|1
1650832460000|2022-04-24 20:34:20|156104.2|155707.2|156104.2|155707.2|156104.2|155707.2|156104.2|155707.2|1
1650832480000|2022-04-24 20:34:40|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832570000|2022-04-24 20:36:10|156097.1|155700.1|156097.1|155700.1|156097.1|155700.1|156097.1|155700.1|1
1650832600000|2022-04-24 20:36:40|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832620000|2022-04-24 20:37:00|156098.1|155701.1|156098.1|155701.1|156098.1|155701.1|156098.1|155701.1|1
1650832630000|2022-04-24 20:37:10|156098.7|155701.7|156098.7|155701.7|156098.7|155701.7|156098.7|155701.7|1
1650832640000|2022-04-24 20:37:20|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832740000|2022-04-24 20:39:00|156098.7|155701.7|156098.7|155701.7|156098.7|155701.7|156098.7|155701.7|1
1650832750000|2022-04-24 20:39:10|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650832840000|2022-04-24 20:40:40|156098.1|155701.1|156098.1|155701.1|156098.1|155701.1|156098.1|155701.1|1
1650832850000|2022-04-24 20:40:50|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650833040000|2022-04-24 20:44:00|156096.7|155699.7|156096.7|155699.7|156096.7|155699.7|156096.7|155699.7|1
1650833060000|2022-04-24 20:44:20|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650833100000|2022-04-24 20:45:00|156097|155700|156097|155700|156097|155700|156097|155700|1
1650833110000|2022-04-24 20:45:10|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|156096.6|155699.6|1
1650833750000|2022-04-24 20:55:50|156177|155780|156177|155780|156177|155780|156177|155780|1
1650833770000|2022-04-24 20:56:10|156120.8|155723.8|156120.8|155723.8|156120.8|155723.8|156120.8|155723.8|1
1650833800000|2022-04-24 20:56:40|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|1
1650833820000|2022-04-24 20:57:00|156121.4|155724.4|156121.4|155724.4|156121.4|155724.4|156121.4|155724.4|1
1650833830000|2022-04-24 20:57:10|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|1
1650834190000|2022-04-24 21:03:10|156185.5|155788.5|156185.5|155788.5|156185.5|155788.5|156185.5|155788.5|1
1650834200000|2022-04-24 21:03:20|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|1
1650834220000|2022-04-24 21:03:40|156202.3|155805.3|156202.3|155805.3|156202.3|155805.3|156202.3|155805.3|1
1650834230000|2022-04-24 21:03:50|156118.5|155721.5|156118.5|155721.5|156118.5|155721.5|156118.5|155721.5|1
1650834250000|2022-04-24 21:04:10|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|156121.5|155724.5|1
1650834260000|2022-04-24 21:04:20|156119|155727|156119|155727|156119|155727|156119|155727|1
1650834270000|2022-04-24 21:04:30|156094|155752|156094|155752|156094|155752|156094|155752|1
1650834300000|2022-04-24 21:05:00|156095.4|155753.4|156158|155816|156158|155816|156094.3|155752.3|3
1650834310000|2022-04-24 21:05:10|156194|155852|156219|155877|156219|155877|156194|155852|2
1650834320000|2022-04-24 21:05:20|156158|155816|156094.3|155752.3|156158|155816|156094.3|155752.3|2
1650834340000|2022-04-24 21:05:40|156113.3|155771.3|156113.3|155771.3|156113.3|155771.3|156113.3|155771.3|1
1650834360000|2022-04-24 21:06:00|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650834380000|2022-04-24 21:06:20|156130|155788|156103.8|155761.8|156130|155788|156103.8|155761.8|2
1650834390000|2022-04-24 21:06:30|156090.7|155748.7|156142.1|155800.1|156142.1|155800.1|156090.7|155748.7|3
1650834410000|2022-04-24 21:06:50|156110.2|155768.2|156110.2|155768.2|156110.2|155768.2|156110.2|155768.2|1
1650834420000|2022-04-24 21:07:00|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650834450000|2022-04-24 21:07:30|156090.8|155748.8|156090.8|155748.8|156090.8|155748.8|156090.8|155748.8|1
1650834470000|2022-04-24 21:07:50|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650834620000|2022-04-24 21:10:20|156163.8|155821.8|156153.6|155811.6|156163.8|155821.8|156153.6|155811.6|4
1650834630000|2022-04-24 21:10:30|156151|155809|156157.7|155815.7|156157.7|155815.7|156134.6|155792.6|8
1650834650000|2022-04-24 21:10:50|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650834660000|2022-04-24 21:11:00|156133.4|155791.4|156124.6|155782.6|156144|155802|156124.4|155782.4|9
1650834670000|2022-04-24 21:11:10|156118.3|155776.3|156100.5|155758.5|156118.3|155776.3|156100.5|155758.5|4
1650834680000|2022-04-24 21:11:20|156122.5|155780.5|156151.9|155809.9|156151.9|155809.9|156118.1|155776.1|5
1650834700000|2022-04-24 21:11:40|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650834720000|2022-04-24 21:12:00|156099.7|155757.7|156099.7|155757.7|156099.7|155757.7|156099.7|155757.7|1
1650834750000|2022-04-24 21:12:30|156091.9|155749.9|156090.1|155748.1|156091.9|155749.9|156090.1|155748.1|2
1650834770000|2022-04-24 21:12:50|156092|155750|156090.3|155748.3|156092|155750|156090.3|155748.3|2
1650834790000|2022-04-24 21:13:10|156091.6|155749.6|156091.6|155749.6|156091.6|155749.6|156091.6|155749.6|1
1650834820000|2022-04-24 21:13:40|156090.3|155748.3|156033.7|155691.7|156090.3|155748.3|156033.7|155691.7|2
1650834840000|2022-04-24 21:14:00|156090.1|155748.1|156090.1|155748.1|156090.1|155748.1|156090.1|155748.1|1
1650834850000|2022-04-24 21:14:10|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650834860000|2022-04-24 21:14:20|156091.3|155749.3|156094.3|155752.3|156094.3|155752.3|156091.3|155749.3|2
1650834890000|2022-04-24 21:14:50|156088.8|155746.8|156088.8|155746.8|156088.8|155746.8|156088.8|155746.8|1
1650834900000|2022-04-24 21:15:00|156134.7|155792.7|156134.7|155792.7|156134.7|155792.7|156134.7|155792.7|1
1650834910000|2022-04-24 21:15:10|156110.3|155768.3|156110.3|155768.3|156110.3|155768.3|156110.3|155768.3|1
1650834920000|2022-04-24 21:15:20|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835090000|2022-04-24 21:18:10|156072.6|155730.6|156094.3|155752.3|156094.3|155752.3|156072.6|155730.6|2
1650835120000|2022-04-24 21:18:40|156074.4|155732.4|156074.4|155732.4|156074.4|155732.4|156074.4|155732.4|1
1650835140000|2022-04-24 21:19:00|156054.6|155712.6|156054.6|155712.6|156054.6|155712.6|156054.6|155712.6|1
1650835170000|2022-04-24 21:19:30|156088.5|155746.5|156085.6|155743.6|156088.5|155746.5|156085.6|155743.6|3
1650835190000|2022-04-24 21:19:50|156091.8|155749.8|156085.6|155743.6|156091.8|155749.8|156085.6|155743.6|3
1650835210000|2022-04-24 21:20:10|156090.8|155748.8|156090.8|155748.8|156090.8|155748.8|156090.8|155748.8|1
1650835240000|2022-04-24 21:20:40|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835260000|2022-04-24 21:21:00|156090.8|155748.8|156086.9|155744.9|156090.8|155748.8|156086.9|155744.9|2
1650835290000|2022-04-24 21:21:30|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835320000|2022-04-24 21:22:00|156086.5|155744.5|156086.5|155744.5|156086.5|155744.5|156086.5|155744.5|1
1650835350000|2022-04-24 21:22:30|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835380000|2022-04-24 21:23:00|156088.7|155746.7|156088.7|155746.7|156088.7|155746.7|156088.7|155746.7|1
1650835390000|2022-04-24 21:23:10|156085.6|155743.6|156085.6|155743.6|156085.6|155743.6|156085.6|155743.6|1
1650835400000|2022-04-24 21:23:20|156094.3|155752.3|156088.5|155746.5|156094.3|155752.3|156088.5|155746.5|2
1650835420000|2022-04-24 21:23:40|156085.6|155743.6|156085.6|155743.6|156085.6|155743.6|156085.6|155743.6|1
1650835430000|2022-04-24 21:23:50|156091.8|155749.8|156085.6|155743.6|156091.8|155749.8|156085.6|155743.6|3
1650835450000|2022-04-24 21:24:10|156090.8|155748.8|156090.8|155748.8|156090.8|155748.8|156090.8|155748.8|1
1650835480000|2022-04-24 21:24:40|156091.8|155749.8|156088.5|155746.5|156091.8|155749.8|156088.5|155746.5|2
1650835510000|2022-04-24 21:25:10|156090.8|155748.8|156088.5|155746.5|156090.8|155748.8|156088.5|155746.5|2
1650835540000|2022-04-24 21:25:40|156090.6|155748.6|156090.6|155748.6|156090.6|155748.6|156090.6|155748.6|1
1650835570000|2022-04-24 21:26:10|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835590000|2022-04-24 21:26:30|156091.3|155749.3|156087.9|155745.9|156091.3|155749.3|156087.9|155745.9|2
1650835610000|2022-04-24 21:26:50|156091.3|155749.3|156087.9|155745.9|156091.3|155749.3|156087.9|155745.9|3
1650835640000|2022-04-24 21:27:20|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835660000|2022-04-24 21:27:40|156090.7|155748.7|156087.1|155745.1|156090.7|155748.7|156087.1|155745.1|3
1650835680000|2022-04-24 21:28:00|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|156094.3|155752.3|1
1650835710000|2022-04-24 21:28:30|156092.4|155750.4|156088.7|155746.7|156092.4|155750.4|156088.7|155746.7|2
1650835730000|2022-04-24 21:28:50|156094.6|155752.6|156094.6|155752.6|156094.6|155752.6|156094.6|155752.6|1
1650835750000|2022-04-24 21:29:10|156092.4|155750.4|156091.7|155749.7|156092.4|155750.4|156091.7|155749.7|2
1650835760000|2022-04-24 21:29:20|156104|155762|156104|155762|156104|155762|156104|155762|1
1650835770000|2022-04-24 21:29:30|156116.4|155774.4|156124.5|155782.5|156130.8|155788.8|156108.6|155766.6|9
1650835780000|2022-04-24 21:29:40|156124.3|155782.3|156124.5|155782.5|156124.5|155782.5|156124.3|155782.3|2
1650835790000|2022-04-24 21:29:50|156098.2|155756.2|156101.5|155759.5|156101.5|155759.5|156098.2|155756.2|4
1650835810000|2022-04-24 21:30:10|156150.4|155808.4|156139.4|155797.4|156150.5|155808.5|156139.2|155797.2|8
1650835820000|2022-04-24 21:30:20|156115.9|155773.9|156084.6|155742.6|156158.8|155816.8|156084.6|155742.6|21
1650835830000|2022-04-24 21:30:30|156084|155742|156093|155751|156097.9|155755.9|156084|155742|9
1650835840000|2022-04-24 21:30:40|156118.3|155776.3|156140.6|155798.6|156140.6|155798.6|156056.1|155714.1|13
1650835850000|2022-04-24 21:30:50|156140.7|155798.7|155972|155630|156140.8|155798.8|155972|155630|10
1650835860000|2022-04-24 21:31:00|156048.9|155706.9|156022.8|155680.8|156048.9|155706.9|156022.8|155680.8|5
1650835870000|2022-04-24 21:31:10|156078.5|155736.5|156154.5|155812.5|156154.5|155812.5|156062.3|155720.3|6
1650835900000|2022-04-24 21:31:40|156142.8|155800.8|156146.4|155804.4|156160.4|155818.4|156142.8|155800.8|6
1650835910000|2022-04-24 21:31:50|156146.3|155804.3|156155|155813|156167.2|155825.2|156146.3|155804.3|3
1650835920000|2022-04-24 21:32:00|156167.2|155825.2|156167|155825|156167.4|155825.4|156134.5|155792.5|7
1650835930000|2022-04-24 21:32:10|156167.4|155825.4|156131.7|155789.7|156167.4|155825.4|156128.9|155786.9|5
1650835940000|2022-04-24 21:32:20|156092.9|155750.9|156092.1|155750.1|156092.9|155750.9|156091.3|155749.3|5
1650835950000|2022-04-24 21:32:30|156091.8|155749.8|156092.8|155750.8|156092.8|155750.8|156091.8|155749.8|3
1650835960000|2022-04-24 21:32:40|156093.2|155751.2|156167.2|155825.2|156167.2|155825.2|156093|155751|4
1650835970000|2022-04-24 21:32:50|156167.8|155825.8|156167.1|155825.1|156167.8|155825.8|156167.1|155825.1|2
1650835980000|2022-04-24 21:33:00|156166.7|155824.7|156166.7|155824.7|156166.7|155824.7|156166.7|155824.7|1
1650835990000|2022-04-24 21:33:10|156093.7|155751.7|156125.4|155783.4|156145.2|155803.2|156093.7|155751.7|5
1650836000000|2022-04-24 21:33:20|156125.7|155783.7|156125.7|155783.7|156137.5|155795.5|156125.7|155783.7|3
1650836010000|2022-04-24 21:33:30|156094|155752|156138.3|155796.3|156138.3|155796.3|156094|155752|5
1650836020000|2022-04-24 21:33:40|156134.2|155792.2|156162|155820|156162|155820|156128|155786|3
1650836030000|2022-04-24 21:33:50|156169|155827|156166.4|155824.4|156172.4|155830.4|156154.3|155812.3|5
1650836040000|2022-04-24 21:34:00|156166.7|155824.7|156166.4|155824.4|156166.7|155824.7|156166.4|155824.4|2
1650836050000|2022-04-24 21:34:10|156117.9|155775.9|156205.5|155863.5|156205.5|155863.5|156117.9|155775.9|9
1650836060000|2022-04-24 21:34:20|156196.3|155854.3|156182.6|155840.6|156196.3|155854.3|156182.6|155840.6|6
1650836070000|2022-04-24 21:34:30|156124|155782|156156.8|155814.8|156166.4|155824.4|156124|155782|6
1650836080000|2022-04-24 21:34:40|156162.1|155820.1|156156.1|155814.1|156162.9|155820.9|156156.1|155814.1|3
1650836100000|2022-04-24 21:35:00|156117.9|155775.9|156154.1|155812.1|156154.1|155812.1|156117.9|155775.9|4
1650836110000|2022-04-24 21:35:10|156170.7|155828.7|156172.5|155830.5|156172.5|155830.5|156167.2|155825.2|7
1650836120000|2022-04-24 21:35:20|156173.8|155831.8|156173.8|155831.8|156173.8|155831.8|156173.8|155831.8|1
1650836130000|2022-04-24 21:35:30|156183.9|155841.9|156162|155820|156183.9|155841.9|156138.8|155796.8|13
1650836140000|2022-04-24 21:35:40|156162.1|155820.1|156159.8|155817.8|156162.1|155820.1|156159.8|155817.8|3
1650836150000|2022-04-24 21:35:50|156177.1|155835.1|156167|155825|156177.2|155835.2|156162.4|155820.4|10
1650836160000|2022-04-24 21:36:00|156168.8|155826.8|156124.7|155782.7|156180.7|155838.7|156124.7|155782.7|29
1650836170000|2022-04-24 21:36:10|156126.9|155784.9|156119.4|155777.4|156134.9|155792.9|156088.1|155746.1|13
1650836180000|2022-04-24 21:36:20|156127|155785|156133.5|155791.5|156133.5|155791.5|156122.3|155780.3|7
1650836190000|2022-04-24 21:36:30|156119.1|155777.1|156127.4|155785.4|156132.5|155790.5|156107.8|155765.8|7
1650836200000|2022-04-24 21:36:40|156131.8|155789.8|156140.3|155798.3|156140.3|155798.3|156109.7|155767.7|4
1650836210000|2022-04-24 21:36:50|156109|155767|156140.8|155798.8|156140.8|155798.8|156109|155767|4
1650836220000|2022-04-24 21:37:00|156158.6|155816.6|156112.3|155770.3|156158.9|155816.9|156112.3|155770.3|3
1650836230000|2022-04-24 21:37:10|156101.5|155759.5|156103.7|155761.7|156103.7|155761.7|156026.4|155684.4|9
1650836240000|2022-04-24 21:37:20|156093.4|155751.4|156093.4|155751.4|156093.4|155751.4|156093.4|155751.4|1
1650836250000|2022-04-24 21:37:30|156112.9|155770.9|156107.8|155765.8|156123|155781|156096.6|155754.6|23
1650836270000|2022-04-24 21:37:50|156099.3|155757.3|156075.4|155733.4|156099.3|155757.3|156075.4|155733.4|8
1650836280000|2022-04-24 21:38:00|156113.9|155771.9|156110.5|155768.5|156113.9|155771.9|156110.5|155768.5|2
1650836290000|2022-04-24 21:38:10|156119.1|155777.1|156127.5|155785.5|156127.8|155785.8|156118.9|155776.9|4
1650836300000|2022-04-24 21:38:20|156117.2|155775.2|156117.3|155775.3|156123.8|155781.8|156095.4|155753.4|27
1650836310000|2022-04-24 21:38:30|156123.5|155781.5|156125.4|155783.4|156136.5|155794.5|156119.4|155777.4|6
1650836320000|2022-04-24 21:38:40|156108.6|155766.6|156140.4|155798.4|156140.5|155798.5|156108.6|155766.6|5
1650836330000|2022-04-24 21:38:50|156125.5|155783.5|156140.5|155798.5|156140.5|155798.5|156125.5|155783.5|3
1650836340000|2022-04-24 21:39:00|156127|155785|156114.6|155772.6|156143.4|155801.4|156114.6|155772.6|4
1650836350000|2022-04-24 21:39:10|156112.7|155770.7|156114.3|155772.3|156127|155785|156108.1|155766.1|14
1650836360000|2022-04-24 21:39:20|156117|155775|156119.4|155777.4|156132.9|155790.9|156104.3|155762.3|39
1650836370000|2022-04-24 21:39:30|156118.7|155776.7|156112.6|155770.6|156123|155781|156099.8|155757.8|38
1650836380000|2022-04-24 21:39:40|156091.7|155749.7|156087.4|155745.4|156108.7|155766.7|156070.1|155728.1|33
1650836390000|2022-04-24 21:39:50|156085.1|155743.1|156081.6|155739.6|156111.9|155769.9|156073.1|155731.1|16
1650836400000|2022-04-24 21:40:00|156112.5|155770.5|156142.1|155800.1|156142.1|155800.1|156095.8|155753.8|39
1650836410000|2022-04-24 21:40:10|156154.2|155812.2|156144.4|155802.4|156163.5|155821.5|156133.8|155791.8|15
1650836420000|2022-04-24 21:40:20|156140.1|155798.1|156160.9|155818.9|156160.9|155818.9|156118|155776|6
1650836430000|2022-04-24 21:40:30|156161|155819|156161.1|155819.1|156170.3|155828.3|156161|155819|3
1650836440000|2022-04-24 21:40:40|156195.8|155853.8|156201.7|155859.7|156201.7|155859.7|156195.8|155853.8|2
1650836450000|2022-04-24 21:40:50|156153.5|155811.5|156184.6|155842.6|156184.6|155842.6|156153.5|155811.5|3
1650836460000|2022-04-24 21:41:00|156148.7|155806.7|156148.7|155806.7|156148.7|155806.7|156148.7|155806.7|1
1650836470000|2022-04-24 21:41:10|156145.7|155803.7|156149.6|155807.6|156149.6|155807.6|156094.9|155752.9|4
1650836480000|2022-04-24 21:41:20|156114.9|155772.9|156177|155835|156177|155835|156114.9|155772.9|4
1650836490000|2022-04-24 21:41:30|156176.9|155834.9|156156.4|155814.4|156176.9|155834.9|156149.7|155807.7|17
1650836500000|2022-04-24 21:41:40|156155.6|155813.6|156193.8|155851.8|156194|155852|156131.2|155789.2|26
1650836510000|2022-04-24 21:41:50|156190.6|155848.6|156191.7|155849.7|156191.7|155849.7|156185|155843|5
1650836520000|2022-04-24 21:42:00|156110.3|155768.3|156143.4|155801.4|156190.2|155848.2|156110.3|155768.3|6
1650836530000|2022-04-24 21:42:10|156141.1|155799.1|156172.2|155830.2|156172.2|155830.2|156141.1|155799.1|4
1650836540000|2022-04-24 21:42:20|156155.7|155813.7|156172.2|155830.2|156172.2|155830.2|156155.7|155813.7|2
1650836550000|2022-04-24 21:42:30|156127.2|155785.2|156128.8|155786.8|156152.4|155810.4|156111.9|155769.9|5
1650836570000|2022-04-24 21:42:50|156165.4|155823.4|156170.7|155828.7|156188.1|155846.1|156159.6|155817.6|27
1650836580000|2022-04-24 21:43:00|156169|155827|156171.6|155829.6|156220.8|155878.8|156156.7|155814.7|27
1650836640000|2022-04-24 21:44:00|156109.1|155767.1|156109.1|155767.1|156109.1|155767.1|156109.1|155767.1|1
1650836650000|2022-04-24 21:44:10|156106.2|155764.2|156087.9|155745.9|156147.4|155805.4|156074.7|155732.7|7
1650836660000|2022-04-24 21:44:20|156147|155805|156115|155773|156147|155805|156071.6|155729.6|4
1650836670000|2022-04-24 21:44:30|156107.5|155765.5|156125.4|155783.4|156125.7|155783.7|156100.5|155758.5|6
1650836690000|2022-04-24 21:44:50|156120.5|155778.5|156147.3|155805.3|156147.3|155805.3|156120.5|155778.5|2
1650836700000|2022-04-24 21:45:00|156125.1|155783.1|156125.1|155783.1|156125.1|155783.1|156125.1|155783.1|1
1650836710000|2022-04-24 21:45:10|156122.3|155780.3|156114.2|155772.2|156130.8|155788.8|156102.8|155760.8|10
1650836720000|2022-04-24 21:45:20|156113.9|155771.9|156131.6|155789.6|156131.6|155789.6|156113.9|155771.9|3
1650836730000|2022-04-24 21:45:30|156123.8|155781.8|156114.2|155772.2|156123.8|155781.8|156111|155769|11
1650836750000|2022-04-24 21:45:50|156115.2|155773.2|156139.8|155797.8|156139.8|155797.8|156115.2|155773.2|2
1650836760000|2022-04-24 21:46:00|156098.8|155756.8|156098.8|155756.8|156098.8|155756.8|156098.8|155756.8|1
1650836770000|2022-04-24 21:46:10|156094.8|155752.8|156060.7|155718.7|156094.8|155752.8|156042.3|155700.3|14
1650836780000|2022-04-24 21:46:20|156049.4|155707.4|156075.1|155733.1|156095.7|155753.7|156049.4|155707.4|17
1650836790000|2022-04-24 21:46:30|156075|155733|156081.3|155739.3|156095.4|155753.4|156073.1|155731.1|15
1650836800000|2022-04-24 21:46:40|156088.6|155746.6|156157.8|155815.8|156158.1|155816.1|156088.6|155746.6|5
1650836820000|2022-04-24 21:47:00|156120.4|155778.4|156147|155805|156147.3|155805.3|156120.4|155778.4|4
1650836830000|2022-04-24 21:47:10|156137.7|155795.7|156128.6|155786.6|156137.7|155795.7|156102.5|155760.5|30
1650836840000|2022-04-24 21:47:20|156134.1|155792.1|156120.8|155778.8|156141.3|155799.3|156107.7|155765.7|7
1650836850000|2022-04-24 21:47:30|156103.7|155761.7|156112.3|155770.3|156123.7|155781.7|156100.6|155758.6|5
1650836860000|2022-04-24 21:47:40|156117.8|155775.8|156133.3|155791.3|156133.3|155791.3|156117.8|155775.8|2
1650836880000|2022-04-24 21:48:00|156121.3|155779.3|156156.7|155814.7|156156.7|155814.7|156121.3|155779.3|2
1650836890000|2022-04-24 21:48:10|156111.3|155769.3|156101.7|155759.7|156127.7|155785.7|156081.4|155739.4|15
1650836900000|2022-04-24 21:48:20|156098.4|155756.4|156131.5|155789.5|156131.7|155789.7|156098.4|155756.4|4
1650836910000|2022-04-24 21:48:30|156129.4|155787.4|156111|155769|156129.4|155787.4|156099.5|155757.5|5
1650836920000|2022-04-24 21:48:40|156108.9|155766.9|156132.1|155790.1|156132.1|155790.1|156108.9|155766.9|6
1650836930000|2022-04-24 21:48:50|156140.4|155798.4|156140.3|155798.3|156140.7|155798.7|156125.7|155783.7|5
1650836940000|2022-04-24 21:49:00|156121.4|155779.4|156130.6|155788.6|156130.6|155788.6|156121.4|155779.4|2
1650836950000|2022-04-24 21:49:10|156120.2|155778.2|156137.1|155795.1|156137.1|155795.1|156094.6|155752.6|19
1650836960000|2022-04-24 21:49:20|156110.2|155768.2|156125.9|155783.9|156127.6|155785.6|156110.2|155768.2|5
1650836970000|2022-04-24 21:49:30|156132.7|155790.7|156125.5|155783.5|156140|155798|156125.5|155783.5|5
1650836980000|2022-04-24 21:49:40|156098.7|155756.7|156159.7|155817.7|156159.7|155817.7|156098.7|155756.7|2
1650837010000|2022-04-24 21:50:10|156162.2|155820.2|156150.3|155808.3|156177.8|155835.8|156133.5|155791.5|7
1650837020000|2022-04-24 21:50:20|156184.3|155842.3|156184.8|155842.8|156191.5|155849.5|156184|155842|4
1650837030000|2022-04-24 21:50:30|156184|155842|156181.5|155839.5|156185|155843|156181.5|155839.5|5
1650837040000|2022-04-24 21:50:40|156115.4|155773.4|156134.3|155792.3|156134.6|155792.6|156115.4|155773.4|8
1650837050000|2022-04-24 21:50:50|156114.8|155772.8|156112|155770|156155.5|155813.5|156112|155770|4
1650837060000|2022-04-24 21:51:00|156160.1|155818.1|156157.8|155815.8|156160.3|155818.3|156157.8|155815.8|3
1650837070000|2022-04-24 21:51:10|156131.9|155789.9|156160.4|155818.4|156160.4|155818.4|156125.5|155783.5|9
1650837080000|2022-04-24 21:51:20|156141.5|155799.5|156160.6|155818.6|156160.6|155818.6|156141.5|155799.5|6
1650837090000|2022-04-24 21:51:30|156160.3|155818.3|156116.8|155774.8|156160.7|155818.7|156093.9|155751.9|8
1650837110000|2022-04-24 21:51:50|156109.9|155767.9|156136.9|155794.9|156136.9|155794.9|156109.9|155767.9|4
1650837120000|2022-04-24 21:52:00|156160.4|155818.4|156160.4|155818.4|156160.8|155818.8|156160.4|155818.4|3
1650837130000|2022-04-24 21:52:10|156131.1|155789.1|156134.5|155792.5|156146.2|155804.2|156114.1|155772.1|10
1650837140000|2022-04-24 21:52:20|156104.8|155762.8|156128.9|155786.9|156128.9|155786.9|156104.8|155762.8|5
1650837150000|2022-04-24 21:52:30|156144.9|155802.9|156144.9|155802.9|156144.9|155802.9|156144.9|155802.9|1
1650837170000|2022-04-24 21:52:50|156122.2|155780.2|156072.2|155730.2|156131.5|155789.5|156072.2|155730.2|4
1650837190000|2022-04-24 21:53:10|156161.2|155819.2|156114.3|155772.3|156191.6|155849.6|156114.3|155772.3|4
1650837250000|2022-04-24 21:54:10|156092|155750|156097|155755|156135.6|155793.6|156092|155750|7
1650837290000|2022-04-24 21:54:50|156077.2|155735.2|156084.4|155742.4|156084.4|155742.4|156077.2|155735.2|2
1650837300000|2022-04-24 21:55:00|156113|155771|156113|155771|156113|155771|156113|155771|1
1650837310000|2022-04-24 21:55:10|156129|155787|156147.8|155805.8|156147.8|155805.8|156094.9|155752.9|9
1650837340000|2022-04-24 21:55:40|156108.1|155766.1|156108.1|155766.1|156108.1|155766.1|156108.1|155766.1|1
1650837370000|2022-04-24 21:56:10|156143.5|155801.5|156146.5|155804.5|156146.5|155804.5|156129|155787|6
1650837380000|2022-04-24 21:56:20|156173.2|155831.2|156173.2|155831.2|156173.2|155831.2|156173.2|155831.2|1
1650837400000|2022-04-24 21:56:40|156107.3|155765.3|156173|155831|156173|155831|156107.3|155765.3|2
1650837430000|2022-04-24 21:57:10|156141.9|155799.9|156163.1|155821.1|156163.1|155821.1|156132.3|155790.3|3
1650837440000|2022-04-24 21:57:20|156127.1|155785.1|156127.7|155785.7|156127.7|155785.7|156105.3|155763.3|3
1650837460000|2022-04-24 21:57:40|156119.7|155777.7|156149.1|155807.1|156151.4|155809.4|156119.7|155777.7|5
1650837470000|2022-04-24 21:57:50|156169.9|155827.9|156169.7|155827.7|156169.9|155827.9|156169.7|155827.7|2
1650837480000|2022-04-24 21:58:00|156105.1|155763.1|156105.1|155763.1|156105.1|155763.1|156105.1|155763.1|1
1650837490000|2022-04-24 21:58:10|156138.1|155796.1|156148.9|155806.9|156148.9|155806.9|156138.1|155796.1|4
1650837500000|2022-04-24 21:58:20|156148.3|155806.3|156141.4|155799.4|156153.3|155811.3|156127.4|155785.4|6
1650837510000|2022-04-24 21:58:30|156118.6|155776.6|156108.6|155766.6|156153|155811|156108.6|155766.6|4
1650837520000|2022-04-24 21:58:40|156135.5|155793.5|156147.5|155805.5|156147.5|155805.5|156135.5|155793.5|3
1650837540000|2022-04-24 21:59:00|156106.3|155764.3|156117.8|155775.8|156117.8|155775.8|156106.3|155764.3|2
1650837550000|2022-04-24 21:59:10|156123.5|155781.5|156167.5|155825.5|156167.5|155825.5|156123.5|155781.5|6
1650837560000|2022-04-24 21:59:20|156168.2|155826.2|156186.6|155844.6|156186.8|155844.8|156168.2|155826.2|4
1650837570000|2022-04-24 21:59:30|156128|155786|156139.3|155797.3|156139.3|155797.3|156128|155786|2
1650837600000|2022-04-24 22:00:00|156122.1|155780.1|156141.3|155799.3|156156.1|155814.1|156122.1|155780.1|4
1650837620000|2022-04-24 22:00:20|156169.2|155827.2|156168.8|155826.8|156170.9|155828.9|156165.4|155823.4|14
1650837630000|2022-04-24 22:00:30|156146.4|155804.4|156110.1|155768.1|156148.5|155806.5|156106.6|155764.6|5
1650837650000|2022-04-24 22:00:50|156167|155825|156149.5|155807.5|156167|155825|156149.5|155807.5|2
1650837670000|2022-04-24 22:01:10|156105.6|155763.6|156117.8|155775.8|156117.8|155775.8|156105.3|155763.3|5
1650837680000|2022-04-24 22:01:20|156117.7|155775.7|156097.9|155755.9|156118.9|155776.9|156088.6|155746.6|14
1650837690000|2022-04-24 22:01:30|156092.9|155750.9|156092.9|155750.9|156092.9|155750.9|156092.9|155750.9|1
1650837700000|2022-04-24 22:01:40|156108.8|155766.8|156117.4|155775.4|156117.4|155775.4|156108.8|155766.8|11
1650837710000|2022-04-24 22:01:50|156114.4|155772.4|156114.6|155772.6|156117.4|155775.4|156114.3|155772.3|12
1650837720000|2022-04-24 22:02:00|156112.2|155770.2|156114|155772|156114|155772|156112.2|155770.2|2
1650837730000|2022-04-24 22:02:10|156105|155763|156112.9|155770.9|156112.9|155770.9|156105|155763|4
1650837740000|2022-04-24 22:02:20|156092.7|155750.7|156092.7|155750.7|156092.7|155750.7|156092.7|155750.7|1
1650837750000|2022-04-24 22:02:30|156114.3|155772.3|156100.8|155758.8|156114.3|155772.3|156077|155735|13
1650837760000|2022-04-24 22:02:40|156099.5|155757.5|156104.5|155762.5|156104.8|155762.8|156096|155754|12
1650837770000|2022-04-24 22:02:50|156105.3|155763.3|156117|155775|156117|155775|156105.3|155763.3|8
1650837780000|2022-04-24 22:03:00|156111.7|155769.7|156111.4|155769.4|156116.8|155774.8|156111.4|155769.4|4
1650837790000|2022-04-24 22:03:10|156116.6|155774.6|156103.5|155761.5|156116.7|155774.7|156103.5|155761.5|13
1650837800000|2022-04-24 22:03:20|156092.1|155750.1|156118.8|155776.8|156130.9|155788.9|156092.1|155750.1|6
1650837810000|2022-04-24 22:03:30|156127.7|155785.7|156073.5|155731.5|156127.7|155785.7|156073.5|155731.5|4
1650837820000|2022-04-24 22:03:40|156086.7|155744.7|156086.7|155744.7|156086.7|155744.7|156086.7|155744.7|1
1650837860000|2022-04-24 22:04:20|156110.2|155768.2|156089.7|155747.7|156110.2|155768.2|156089.7|155747.7|5
1650837870000|2022-04-24 22:04:30|156093.2|155751.2|156093.2|155751.2|156093.2|155751.2|156093.2|155751.2|1
1650837890000|2022-04-24 22:04:50|156112.8|155770.8|156112.8|155770.8|156112.8|155770.8|156112.8|155770.8|1
1650837900000|2022-04-24 22:05:00|156105.3|155763.3|156105.3|155763.3|156105.3|155763.3|156105.3|155763.3|1
1650837910000|2022-04-24 22:05:10|156103.7|155761.7|156103.7|155761.7|156103.7|155761.7|156103.7|155761.7|1
1650837920000|2022-04-24 22:05:20|156100.8|155758.8|156100.7|155758.7|156100.8|155758.8|156100.7|155758.7|2
1650837930000|2022-04-24 22:05:30|156102.6|155760.6|156111.8|155769.8|156111.8|155769.8|156101.8|155759.8|5
1650837940000|2022-04-24 22:05:40|156105|155763|156112.2|155770.2|156115.4|155773.4|156105|155763|8
1650837950000|2022-04-24 22:05:50|156112.3|155770.3|156107|155765|156138.7|155796.7|156090.2|155748.2|10
1650837980000|2022-04-24 22:06:20|156098.2|155756.2|156098.2|155756.2|156098.2|155756.2|156098.2|155756.2|1
1650837990000|2022-04-24 22:06:30|156098.6|155756.6|156096.7|155754.7|156098.6|155756.6|156096.7|155754.7|2
1650838010000|2022-04-24 22:06:50|156106.5|155764.5|156157.3|155815.3|156158.6|155816.6|156068.5|155726.5|10
1650838020000|2022-04-24 22:07:00|156128.5|155786.5|156095.5|155753.5|156128.5|155786.5|156086.9|155744.9|7
1650838030000|2022-04-24 22:07:10|156087.1|155745.1|156097.3|155755.3|156097.3|155755.3|156087.1|155745.1|2
1650838040000|2022-04-24 22:07:20|156096.7|155754.7|156092.7|155750.7|156097.5|155755.5|156092.7|155750.7|5
1650838050000|2022-04-24 22:07:30|156096|155754|156106.4|155764.4|156106.4|155764.4|156095.9|155753.9|6
1650838060000|2022-04-24 22:07:40|156106.3|155764.3|156102.6|155760.6|156107.1|155765.1|156096.1|155754.1|6
1650838070000|2022-04-24 22:07:50|156100.4|155758.4|156091.5|155749.5|156117.2|155775.2|156091.5|155749.5|5
1650838080000|2022-04-24 22:08:00|156117.3|155775.3|156119.3|155777.3|156119.3|155777.3|156102.6|155760.6|6
1650838090000|2022-04-24 22:08:10|156116.8|155774.8|156113.5|155771.5|156116.8|155774.8|156107.4|155765.4|4
1650838100000|2022-04-24 22:08:20|156116|155774|156095.1|155753.1|156116|155774|156089.6|155747.6|4
1650838110000|2022-04-24 22:08:30|156102.9|155760.9|156098.1|155756.1|156111.6|155769.6|156098.1|155756.1|4
1650838120000|2022-04-24 22:08:40|156107|155765|156112.4|155770.4|156112.4|155770.4|156097|155755|5
1650838130000|2022-04-24 22:08:50|156104.2|155762.2|156120.2|155778.2|156136.5|155794.5|156093.5|155751.5|10
1650838140000|2022-04-24 22:09:00|156136.3|155794.3|156141.1|155799.1|156150|155808|156133.3|155791.3|10
1650838150000|2022-04-24 22:09:10|156140.4|155798.4|156140.6|155798.6|156145.8|155803.8|156132.5|155790.5|9
1650838160000|2022-04-24 22:09:20|156141.4|155799.4|156136.3|155794.3|156141.4|155799.4|156131.4|155789.4|11
1650838170000|2022-04-24 22:09:30|156142.8|155800.8|156137.2|155795.2|156143|155801|156136.7|155794.7|9
1650838180000|2022-04-24 22:09:40|156141.5|155799.5|156142.7|155800.7|156149.4|155807.4|156136|155794|7
1650838190000|2022-04-24 22:09:50|156125.4|155783.4|156144.9|155802.9|156152.3|155810.3|156125.4|155783.4|9
1650838200000|2022-04-24 22:10:00|156164.7|155822.7|156142.1|155800.1|156164.7|155822.7|156139.9|155797.9|10
1650838210000|2022-04-24 22:10:10|156149.6|155807.6|156154.9|155812.9|156156.9|155814.9|156149.6|155807.6|5
1650838220000|2022-04-24 22:10:20|156155|155813|156139.5|155797.5|156155|155813|156135.7|155793.7|7
1650838230000|2022-04-24 22:10:30|156154|155812|156164.4|155822.4|156191.6|155849.6|156149.2|155807.2|8
1650838240000|2022-04-24 22:10:40|156180|155838|156181.6|155839.6|156189.2|155847.2|156165.6|155823.6|4
1650838250000|2022-04-24 22:10:50|156168.7|155826.7|156140.9|155798.9|156177|155835|156134.3|155792.3|9
1650838260000|2022-04-24 22:11:00|156153|155811|156154.5|155812.5|156154.5|155812.5|156148.6|155806.6|7
1650838270000|2022-04-24 22:11:10|156154.6|155812.6|156133.1|155791.1|156155.4|155813.4|156132.8|155790.8|9
1650838280000|2022-04-24 22:11:20|156133|155791|156142.6|155800.6|156142.6|155800.6|156131.3|155789.3|15
1650838290000|2022-04-24 22:11:30|156138.2|155796.2|156140.5|155798.5|156142.5|155800.5|156134.8|155792.8|16
1650838300000|2022-04-24 22:11:40|156137.5|155795.5|156149.4|155807.4|156150|155808|156129.3|155787.3|12
1650838310000|2022-04-24 22:11:50|156146.6|155804.6|156134.9|155792.9|156146.6|155804.6|156134.9|155792.9|15
1650838320000|2022-04-24 22:12:00|156138.2|155796.2|156135.3|155793.3|156138.5|155796.5|156132.6|155790.6|12
1650838330000|2022-04-24 22:12:10|156138.3|155796.3|156134.8|155792.8|156139|155797|156134.7|155792.7|10
1650838340000|2022-04-24 22:12:20|156127.2|155785.2|156134.3|155792.3|156142.8|155800.8|156123.6|155781.6|8
1650838350000|2022-04-24 22:12:30|156144.3|155802.3|156130.3|155788.3|156144.3|155802.3|156121.9|155779.9|9
1650838360000|2022-04-24 22:12:40|156133.7|155791.7|156138.5|155796.5|156145.3|155803.3|156122.9|155780.9|9
1650838370000|2022-04-24 22:12:50|156140.9|155798.9|156133.4|155791.4|156143.4|155801.4|156133.4|155791.4|8
1650838380000|2022-04-24 22:13:00|156138.2|155796.2|156136.1|155794.1|156142.5|155800.5|156128.7|155786.7|8
1650838390000|2022-04-24 22:13:10|156138.9|155796.9|156134.1|155792.1|156141|155799|156134.1|155792.1|3
1650838400000|2022-04-24 22:13:20|156134.4|155792.4|156138|155796|156138.1|155796.1|156133.2|155791.2|5
1650838410000|2022-04-24 22:13:30|156141.8|155799.8|156142.4|155800.4|156173.4|155831.4|156128.6|155786.6|9
1650838420000|2022-04-24 22:13:40|156152.6|155810.6|156166.4|155824.4|156166.4|155824.4|156152.6|155810.6|4
1650838430000|2022-04-24 22:13:50|156165.2|155823.2|156140.6|155798.6|156165.2|155823.2|156140.6|155798.6|2
1650838440000|2022-04-24 22:14:00|156138.9|155796.9|156133.7|155791.7|156154.2|155812.2|156132.9|155790.9|6
1650838450000|2022-04-24 22:14:10|156113.3|155771.3|156169.9|155827.9|156169.9|155827.9|156113.3|155771.3|6
1650838460000|2022-04-24 22:14:20|156170.3|155828.3|156129.5|155787.5|156170.3|155828.3|156129.5|155787.5|9
1650838470000|2022-04-24 22:14:30|156138.5|155796.5|156163.3|155821.3|156164.2|155822.2|156138.5|155796.5|6
1650838480000|2022-04-24 22:14:40|156153.8|155811.8|156151.1|155809.1|156153.8|155811.8|156146.7|155804.7|4
1650838490000|2022-04-24 22:14:50|156148.6|155806.6|156148.5|155806.5|156149.5|155807.5|156142.9|155800.9|4
1650838500000|2022-04-24 22:15:00|156144|155802|156148.8|155806.8|156153.8|155811.8|156142.6|155800.6|6
1650838510000|2022-04-24 22:15:10|156137.5|155795.5|156142.7|155800.7|156146.7|155804.7|156135.5|155793.5|4
1650838520000|2022-04-24 22:15:20|156137.3|155795.3|156163.1|155821.1|156191.1|155849.1|156137.3|155795.3|8
1650838530000|2022-04-24 22:15:30|156149.3|155807.3|156160.6|155818.6|156160.6|155818.6|156149.3|155807.3|5
1650838540000|2022-04-24 22:15:40|156144.8|155802.8|156141.4|155799.4|156148.3|155806.3|156135.4|155793.4|6
1650838550000|2022-04-24 22:15:50|156139.9|155797.9|156146.7|155804.7|156146.7|155804.7|156139.9|155797.9|3
1650838560000|2022-04-24 22:16:00|156138.9|155796.9|156145.5|155803.5|156145.5|155803.5|156138.9|155796.9|2
1650838570000|2022-04-24 22:16:10|156157.8|155815.8|156142.9|155800.9|156157.8|155815.8|156135.7|155793.7|10
1650838580000|2022-04-24 22:16:20|156199.5|155857.5|156158.7|155816.7|156199.5|155857.5|156151.7|155809.7|6
1650838590000|2022-04-24 22:16:30|156161.2|155819.2|156153.2|155811.2|156162.7|155820.7|156146.5|155804.5|11
1650838600000|2022-04-24 22:16:40|156155.6|155813.6|156148.6|155806.6|156155.6|155813.6|156147.5|155805.5|5
1650838610000|2022-04-24 22:16:50|156148.9|155806.9|156148.4|155806.4|156151.8|155809.8|156145.5|155803.5|7
1650838620000|2022-04-24 22:17:00|156148.9|155806.9|156145.3|155803.3|156149.2|155807.2|156145.3|155803.3|6
1650838630000|2022-04-24 22:17:10|156154.9|155812.9|156167.4|155825.4|156169|155827|156148.8|155806.8|7
1650838640000|2022-04-24 22:17:20|156164.5|155822.5|156157.8|155815.8|156164.5|155822.5|156149.1|155807.1|7
1650838650000|2022-04-24 22:17:30|156154.7|155812.7|156156.6|155814.6|156156.6|155814.6|156147.5|155805.5|4
1650838660000|2022-04-24 22:17:40|156157|155815|156206.6|155864.6|156206.6|155864.6|156123.1|155781.1|8
1650838670000|2022-04-24 22:17:50|156168.8|155826.8|156140.1|155798.1|156169.2|155827.2|156140.1|155798.1|4
1650838680000|2022-04-24 22:18:00|156147.2|155805.2|156136.5|155794.5|156153|155811|156136.5|155794.5|7
1650838690000|2022-04-24 22:18:10|156140.9|155798.9|156150.8|155808.8|156150.8|155808.8|156137|155795|7
1650838700000|2022-04-24 22:18:20|156150.5|155808.5|156145.5|155803.5|156150.5|155808.5|156142.7|155800.7|3
1650838710000|2022-04-24 22:18:30|156152.6|155810.6|156139.7|155797.7|156161.4|155819.4|156139.7|155797.7|6
1650838720000|2022-04-24 22:18:40|156144.8|155802.8|156165.9|155823.9|156207.3|155865.3|156140.3|155798.3|10
1650838730000|2022-04-24 22:18:50|156175.5|155833.5|156124.7|155782.7|156175.5|155833.5|156099.1|155757.1|5
1650838740000|2022-04-24 22:19:00|156138.4|155796.4|156133.7|155791.7|156151.7|155809.7|156133.7|155791.7|5
1650838750000|2022-04-24 22:19:10|156135.8|155793.8|156156.1|155814.1|156241.2|155899.2|156122.2|155780.2|7
1650838760000|2022-04-24 22:19:20|156134.3|155792.3|156134.3|155792.3|156134.3|155792.3|156134.3|155792.3|1
1650838770000|2022-04-24 22:19:30|156134.1|155792.1|156127.9|155785.9|156148.6|155806.6|156125.4|155783.4|8
1650838780000|2022-04-24 22:19:40|156128.4|155786.4|156133.5|155791.5|156133.5|155791.5|156127.4|155785.4|6
1650838790000|2022-04-24 22:19:50|156133.3|155791.3|156129.2|155787.2|156133.3|155791.3|156126.3|155784.3|3
1650838800000|2022-04-24 22:20:00|156135.3|155793.3|156130.6|155788.6|156146.4|155804.4|156128.5|155786.5|6
1650838810000|2022-04-24 22:20:10|156105.6|155763.6|156119.7|155777.7|156136.4|155794.4|156105.6|155763.6|8
1650838820000|2022-04-24 22:20:20|156110.5|155768.5|156122.2|155780.2|156273.3|155931.3|156110.5|155768.5|6
1650838830000|2022-04-24 22:20:30|156131.3|155789.3|156121.1|155779.1|156131.5|155789.5|156121.1|155779.1|8
1650838840000|2022-04-24 22:20:40|156124.1|155782.1|156184.1|155842.1|156184.1|155842.1|156122.3|155780.3|8
1650838850000|2022-04-24 22:20:50|156164.2|155822.2|156212.2|155870.2|156212.2|155870.2|156144.6|155802.6|8
1650838860000|2022-04-24 22:21:00|156199.9|155857.9|156143.9|155801.9|156199.9|155857.9|156143.9|155801.9|7
1650838870000|2022-04-24 22:21:10|156157.5|155815.5|156137.1|155795.1|156157.5|155815.5|156130.7|155788.7|8
1650838880000|2022-04-24 22:21:20|156196|155854|156185.9|155843.9|156196|155854|156177.8|155835.8|5
1650838890000|2022-04-24 22:21:30|156188|155846|156170.1|155828.1|156188|155846|156168.7|155826.7|10
1650838900000|2022-04-24 22:21:40|156171.5|155829.5|156153.2|155811.2|156173.5|155831.5|156150.4|155808.4|13
1650838910000|2022-04-24 22:21:50|156147.4|155805.4|156152.9|155810.9|156164.9|155822.9|156141.8|155799.8|16
1650838920000|2022-04-24 22:22:00|156152.7|155810.7|156146.2|155804.2|156159.8|155817.8|156144.8|155802.8|11
1650838930000|2022-04-24 22:22:10|156134.3|155792.3|156157.4|155815.4|156159.6|155817.6|156134.3|155792.3|13
1650838940000|2022-04-24 22:22:20|156146.4|155804.4|156152.6|155810.6|156155.2|155813.2|156145.1|155803.1|13
1650838950000|2022-04-24 22:22:30|156149.4|155807.4|156148.6|155806.6|156151.7|155809.7|156147|155805|8
1650838960000|2022-04-24 22:22:40|156153.2|155811.2|156158.7|155816.7|156158.7|155816.7|156145.2|155803.2|7
1650838970000|2022-04-24 22:22:50|156153.1|155811.1|156148.9|155806.9|156156.3|155814.3|156147.3|155805.3|18
1650838980000|2022-04-24 22:23:00|156147.9|155805.9|156144.3|155802.3|156151.9|155809.9|156139.6|155797.6|11
1650838990000|2022-04-24 22:23:10|156143|155801|156152.8|155810.8|156158.9|155816.9|156135.4|155793.4|12
1650839000000|2022-04-24 22:23:20|156149|155807|156182.3|155840.3|156218.6|155876.6|156138.7|155796.7|23
1650839010000|2022-04-24 22:23:30|156182.4|155840.4|156155.2|155813.2|156182.4|155840.4|156155.2|155813.2|19
1650839020000|2022-04-24 22:23:40|156153.7|155811.7|156205.7|155863.7|156241.3|155899.3|156153.7|155811.7|18
1650839030000|2022-04-24 22:23:50|156214.3|155872.3|156174.6|155832.6|156214.3|155872.3|156173.1|155831.1|22
1650839040000|2022-04-24 22:24:00|156173.1|155831.1|156182.6|155840.6|156186.8|155844.8|156173.1|155831.1|18
1650839050000|2022-04-24 22:24:10|156137.4|155795.4|156161.6|155819.6|156193.6|155851.6|156134.1|155792.1|23
1650839060000|2022-04-24 22:24:20|156156.7|155814.7|156195.1|155853.1|156213.4|155871.4|156156.7|155814.7|26
1650839070000|2022-04-24 22:24:30|156195|155853|156176.5|155834.5|156199.8|155857.8|156176.5|155834.5|17
1650839080000|2022-04-24 22:24:40|156176.2|155834.2|156185.5|155843.5|156185.6|155843.6|156176.1|155834.1|11
1650839090000|2022-04-24 22:24:50|156192.3|155850.3|156161.9|155819.9|156192.5|155850.5|156143.1|155801.1|23
1650839100000|2022-04-24 22:25:00|156164.9|155822.9|156148.3|155806.3|156164.9|155822.9|156145.5|155803.5|19
1650839110000|2022-04-24 22:25:10|156150.7|155808.7|156148.7|155806.7|156166|155824|156144.9|155802.9|21
1650839120000|2022-04-24 22:25:20|156150.6|155808.6|156150.7|155808.7|156155.3|155813.3|156144.4|155802.4|18
1650839130000|2022-04-24 22:25:30|156152.7|155810.7|156152.2|155810.2|156161.9|155819.9|156144.7|155802.7|14
1650839140000|2022-04-24 22:25:40|156160.2|155818.2|156160.6|155818.6|156164.4|155822.4|156155.5|155813.5|11
1650839150000|2022-04-24 22:25:50|156199.5|155857.5|156164.9|155822.9|156199.5|155857.5|156164.9|155822.9|5
1650839160000|2022-04-24 22:26:00|156146.3|155804.3|156147.9|155805.9|156147.9|155805.9|156146.3|155804.3|2
1650839170000|2022-04-24 22:26:10|156182.9|155840.9|156158.3|155816.3|156182.9|155840.9|156158.3|155816.3|3
1650839190000|2022-04-24 22:26:30|156170.5|155828.5|156167.6|155825.6|156170.5|155828.5|156167.6|155825.6|2
1650839200000|2022-04-24 22:26:40|156141.7|155799.7|156172.4|155830.4|156172.4|155830.4|156136.7|155794.7|11
1650839210000|2022-04-24 22:26:50|156164.4|155822.4|156136.6|155794.6|156169.5|155827.5|156136.2|155794.2|7
1650839220000|2022-04-24 22:27:00|156122.9|155780.9|156122.1|155780.1|156165.9|155823.9|156106.2|155764.2|14
1650839230000|2022-04-24 22:27:10|156123.9|155781.9|156126|155784|156131|155789|156122.7|155780.7|22
1650839240000|2022-04-24 22:27:20|156127.3|155785.3|156117.9|155775.9|156127.4|155785.4|156117.7|155775.7|19
1650839250000|2022-04-24 22:27:30|156120.3|155778.3|156111|155769|156129.8|155787.8|156099.7|155757.7|17
1650839260000|2022-04-24 22:27:40|156114.6|155772.6|156114.7|155772.7|156118.2|155776.2|156110.7|155768.7|9
1650839270000|2022-04-24 22:27:50|156113.6|155771.6|156108.6|155766.6|156118.1|155776.1|156096.5|155754.5|11
1650839280000|2022-04-24 22:28:00|156108.1|155766.1|156119.1|155777.1|156119.2|155777.2|156106.9|155764.9|15
1650839290000|2022-04-24 22:28:10|156117.8|155775.8|156113.7|155771.7|156121.3|155779.3|156106.2|155764.2|9
1650839300000|2022-04-24 22:28:20|156115.9|155773.9|156077.6|155735.6|156115.9|155773.9|156077.6|155735.6|10
1650839330000|2022-04-24 22:28:50|156095.2|155753.2|156104.5|155762.5|156108.8|155766.8|156095.1|155753.1|14
1650839340000|2022-04-24 22:29:00|156106.5|155764.5|156117.8|155775.8|156117.8|155775.8|156106.5|155764.5|4
1650839350000|2022-04-24 22:29:10|156103.7|155761.7|156113.3|155771.3|156115.2|155773.2|156103.7|155761.7|11
1650839360000|2022-04-24 22:29:20|156115.8|155773.8|156105.5|155763.5|156115.8|155773.8|156099.7|155757.7|6
1650839370000|2022-04-24 22:29:30|156107|155765|156109.1|155767.1|156113.7|155771.7|156096.8|155754.8|13
1650839380000|2022-04-24 22:29:40|156134.2|155792.2|156161.1|155819.1|156161.1|155819.1|156095|155753|9
1650839400000|2022-04-24 22:30:00|156120.2|155778.2|156120.2|155778.2|156120.2|155778.2|156120.2|155778.2|1
1650839410000|2022-04-24 22:30:10|156120.4|155778.4|156115.3|155773.3|156127.3|155785.3|156108.9|155766.9|8
1650839420000|2022-04-24 22:30:20|156114.6|155772.6|156115.5|155773.5|156116.3|155774.3|156114.4|155772.4|8
1650839430000|2022-04-24 22:30:30|156114.7|155772.7|156110.7|155768.7|156115.6|155773.6|156106.5|155764.5|9
1650839440000|2022-04-24 22:30:40|156107.4|155765.4|156107.7|155765.7|156107.7|155765.7|156098.7|155756.7|9
1650839450000|2022-04-24 22:30:50|156107.8|155765.8|156113.3|155771.3|156113.3|155771.3|156103.9|155761.9|7
1650839460000|2022-04-24 22:31:00|156109.9|155767.9|156108.2|155766.2|156113.3|155771.3|156099.6|155757.6|6
1650839470000|2022-04-24 22:31:10|156109.7|155767.7|156111.1|155769.1|156111.1|155769.1|156109.7|155767.7|2
1650839490000|2022-04-24 22:31:30|156117.8|155775.8|156115.9|155773.9|156118.1|155776.1|156100.5|155758.5|8
1650839500000|2022-04-24 22:31:40|156122.7|155780.7|156137.3|155795.3|156137.8|155795.8|156122.7|155780.7|5
1650839510000|2022-04-24 22:31:50|156134.8|155792.8|156139.7|155797.7|156139.7|155797.7|156134.8|155792.8|3
1650839530000|2022-04-24 22:32:10|156109.8|155767.8|156107.5|155765.5|156118.3|155776.3|156102.8|155760.8|10
1650839540000|2022-04-24 22:32:20|156110.6|155768.6|156127.7|155785.7|156136.8|155794.8|156110.6|155768.6|5
1650839550000|2022-04-24 22:32:30|156100.4|155758.4|156116.5|155774.5|156133.7|155791.7|156100.4|155758.4|5
1650839560000|2022-04-24 22:32:40|156102|155760|156111.7|155769.7|156111.7|155769.7|156102|155760|7
1650839570000|2022-04-24 22:32:50|156110.9|155768.9|156110.3|155768.3|156117.4|155775.4|156101.5|155759.5|13
1650839580000|2022-04-24 22:33:00|156108.8|155766.8|156106|155764|156115.9|155773.9|156106|155764|11
1650839590000|2022-04-24 22:33:10|156102.3|155760.3|156116.3|155774.3|156116.3|155774.3|156102.3|155760.3|4
1650839600000|2022-04-24 22:33:20|156090.8|155748.8|156106.6|155764.6|156107.6|155765.6|156090.8|155748.8|6
1650839610000|2022-04-24 22:33:30|156107.4|155765.4|156117|155775|156117|155775|156107.2|155765.2|7
1650839620000|2022-04-24 22:33:40|156096.3|155754.3|156111.3|155769.3|156111.6|155769.6|156096.3|155754.3|9
1650839630000|2022-04-24 22:33:50|156114.2|155772.2|156115.1|155773.1|156115.1|155773.1|156107.6|155765.6|4
1650839640000|2022-04-24 22:34:00|156115|155773|156109.8|155767.8|156115|155773|156098.5|155756.5|4
1650839650000|2022-04-24 22:34:10|156109.1|155767.1|156148.4|155806.4|156148.4|155806.4|156105.8|155763.8|5
1650839660000|2022-04-24 22:34:20|156122.1|155780.1|156132.8|155790.8|156132.8|155790.8|156122.1|155780.1|7
1650839670000|2022-04-24 22:34:30|156141.4|155799.4|156139.2|155797.2|156142.2|155800.2|156133.3|155791.3|14
1650839680000|2022-04-24 22:34:40|156128.5|155786.5|156135|155793|156137|155795|156128.5|155786.5|4
1650839690000|2022-04-24 22:34:50|156118.5|155776.5|156125.6|155783.6|156125.6|155783.6|156118.5|155776.5|9
1650839700000|2022-04-24 22:35:00|156125.4|155783.4|156119.5|155777.5|156125.4|155783.4|156118.7|155776.7|4
1650839710000|2022-04-24 22:35:10|156140.2|155798.2|156136.8|155794.8|156140.2|155798.2|156136.8|155794.8|5
1650839720000|2022-04-24 22:35:20|156124.8|155782.8|156129.2|155787.2|156141.9|155799.9|156118.9|155776.9|6
1650839730000|2022-04-24 22:35:30|156135.7|155793.7|156135.7|155793.7|156135.7|155793.7|156135.7|155793.7|1
1650839740000|2022-04-24 22:35:40|156113|155771|156126.5|155784.5|156126.5|155784.5|156113|155771|8
1650839750000|2022-04-24 22:35:50|156120.1|155778.1|156100.2|155758.2|156125.4|155783.4|156100.2|155758.2|5
1650839760000|2022-04-24 22:36:00|156107.1|155765.1|156107.1|155765.1|156107.1|155765.1|156107.1|155765.1|1
1650839770000|2022-04-24 22:36:10|156109.2|155767.2|156102.3|155760.3|156110.7|155768.7|156089.8|155747.8|16
1650839780000|2022-04-24 22:36:20|156108.1|155766.1|156126.3|155784.3|156133.8|155791.8|156108.1|155766.1|11
1650839800000|2022-04-24 22:36:40|156119.7|155777.7|156108.7|155766.7|156119.7|155777.7|156104.8|155762.8|6
1650839810000|2022-04-24 22:36:50|156108.6|155766.6|156105.6|155763.6|156113.6|155771.6|156102.4|155760.4|9
1650839820000|2022-04-24 22:37:00|156108.3|155766.3|156110|155768|156111.5|155769.5|156095.2|155753.2|8
1650839830000|2022-04-24 22:37:10|156111|155769|156108.8|155766.8|156111.9|155769.9|156108.8|155766.8|4
1650839840000|2022-04-24 22:37:20|156112.4|155770.4|156111.2|155769.2|156112.4|155770.4|156101.8|155759.8|9
1650839850000|2022-04-24 22:37:30|156109.4|155767.4|156122.2|155780.2|156124.2|155782.2|156109.4|155767.4|9
1650839860000|2022-04-24 22:37:40|156121.5|155779.5|156113.7|155771.7|156121.5|155779.5|156094.7|155752.7|9
1650839880000|2022-04-24 22:38:00|156103.6|155761.6|156099.9|155757.9|156108.6|155766.6|156094.3|155752.3|10
1650839890000|2022-04-24 22:38:10|156101.3|155759.3|156116.1|155774.1|156116.1|155774.1|156099.8|155757.8|4
1650839900000|2022-04-24 22:38:20|156111.1|155769.1|156130.9|155788.9|156143.9|155801.9|156106.7|155764.7|11
1650839910000|2022-04-24 22:38:30|156111.3|155769.3|156142.5|155800.5|156149.7|155807.7|156099.5|155757.5|7
1650839920000|2022-04-24 22:38:40|156149.2|155807.2|156149.5|155807.5|156149.5|155807.5|156149.2|155807.2|3
1650839930000|2022-04-24 22:38:50|156136.1|155794.1|156110.4|155768.4|156136.1|155794.1|156089.5|155747.5|7
1650839940000|2022-04-24 22:39:00|156110.5|155768.5|156125.6|155783.6|156125.6|155783.6|156110.5|155768.5|3
1650839950000|2022-04-24 22:39:10|156139.1|155797.1|156111.1|155769.1|156139.1|155797.1|156102.3|155760.3|4
1650839960000|2022-04-24 22:39:20|156118.9|155776.9|156110.4|155768.4|156118.9|155776.9|156106.7|155764.7|3
1650839970000|2022-04-24 22:39:30|156100.5|155758.5|156115.2|155773.2|156129.9|155787.9|156087.3|155745.3|6
1650839980000|2022-04-24 22:39:40|156112.6|155770.6|156077.4|155735.4|156169.7|155827.7|156077.4|155735.4|9
1650839990000|2022-04-24 22:39:50|156089.8|155747.8|156136.7|155794.7|156136.7|155794.7|156089.8|155747.8|3
1650840000000|2022-04-24 22:40:00|156116.5|155774.5|156112.4|155770.4|156146.2|155804.2|156110.5|155768.5|6
1650840010000|2022-04-24 22:40:10|156105.9|155763.9|156113.2|155771.2|156128|155786|156105.9|155763.9|7
1650840020000|2022-04-24 22:40:20|156121.4|155779.4|156117|155775|156142.8|155800.8|156115.7|155773.7|5
1650840030000|2022-04-24 22:40:30|156110.6|155768.6|156099.7|155757.7|156124.8|155782.8|156099.7|155757.7|6
1650840040000|2022-04-24 22:40:40|156109.5|155767.5|156099.8|155757.8|156116.9|155774.9|156094.7|155752.7|9
1650840050000|2022-04-24 22:40:50|156107.7|155765.7|156111.5|155769.5|156111.5|155769.5|156107.7|155765.7|2
1650840060000|2022-04-24 22:41:00|156130.9|155788.9|156097.4|155755.4|156137.3|155795.3|156097.4|155755.4|5
1650840070000|2022-04-24 22:41:10|156104.8|155762.8|156107.9|155765.9|156107.9|155765.9|156097.2|155755.2|4
1650840080000|2022-04-24 22:41:20|156118.5|155776.5|156110.7|155768.7|156123.4|155781.4|156109|155767|4
1650840090000|2022-04-24 22:41:30|156095.4|155753.4|156110.1|155768.1|156110.1|155768.1|156093|155751|6
1650840100000|2022-04-24 22:41:40|156090.3|155748.3|156101.2|155759.2|156108.2|155766.2|156090.3|155748.3|10
1650840110000|2022-04-24 22:41:50|156111.6|155769.6|156110.4|155768.4|156111.6|155769.6|156097|155755|6
1650840120000|2022-04-24 22:42:00|156113.5|155771.5|156107.4|155765.4|156116|155774|156102.4|155760.4|10
1650840130000|2022-04-24 22:42:10|156110.5|155768.5|156114.6|155772.6|156114.6|155772.6|156104.4|155762.4|4
1650840140000|2022-04-24 22:42:20|156110.8|155768.8|156137.3|155795.3|156137.3|155795.3|156091.9|155749.9|11
1650840150000|2022-04-24 22:42:30|156115.2|155773.2|156120.8|155778.8|156125.5|155783.5|156100.8|155758.8|13
1650840160000|2022-04-24 22:42:40|156121.8|155779.8|156110.5|155768.5|156121.8|155779.8|156108.9|155766.9|8
1650840170000|2022-04-24 22:42:50|156115.5|155773.5|156117.4|155775.4|156124.8|155782.8|156110.4|155768.4|9
1650840180000|2022-04-24 22:43:00|156109.2|155767.2|156111.4|155769.4|156111.4|155769.4|156107.7|155765.7|5
1650840190000|2022-04-24 22:43:10|156122.9|155780.9|156118.3|155776.3|156122.9|155780.9|156046|155704|5
1650840200000|2022-04-24 22:43:20|156127.6|155785.6|156102.8|155760.8|156141.8|155799.8|156096.8|155754.8|4
1650840210000|2022-04-24 22:43:30|156082.5|155740.5|156096.3|155754.3|156096.3|155754.3|156082.5|155740.5|3
1650840220000|2022-04-24 22:43:40|156116.9|155774.9|156111.8|155769.8|156116.9|155774.9|156097.2|155755.2|8
1650840230000|2022-04-24 22:43:50|156112.2|155770.2|156112.9|155770.9|156112.9|155770.9|156112.2|155770.2|2
1650840240000|2022-04-24 22:44:00|156114.4|155772.4|156094.8|155752.8|156117|155775|156093.1|155751.1|6
1650840250000|2022-04-24 22:44:10|156099.4|155757.4|156114.2|155772.2|156114.2|155772.2|156099.4|155757.4|3
1650840260000|2022-04-24 22:44:20|156113.8|155771.8|156102.1|155760.1|156113.8|155771.8|156089.8|155747.8|7
1650840270000|2022-04-24 22:44:30|156113.2|155771.2|156108.6|155766.6|156116|155774|156103.4|155761.4|4
1650840280000|2022-04-24 22:44:40|156115.7|155773.7|156106.2|155764.2|156115.7|155773.7|156096|155754|7
1650840290000|2022-04-24 22:44:50|156112.6|155770.6|156091.5|155749.5|156113|155771|156091.5|155749.5|4
1650840300000|2022-04-24 22:45:00|156124.2|155782.2|156105.3|155763.3|156124.2|155782.2|156105.3|155763.3|3
1650840310000|2022-04-24 22:45:10|156113.3|155771.3|156105.4|155763.4|156113.3|155771.3|156095.2|155753.2|8
1650840320000|2022-04-24 22:45:20|156086.9|155744.9|156091.2|155749.2|156096.5|155754.5|156086.9|155744.9|3
1650840330000|2022-04-24 22:45:30|156117.3|155775.3|156104.8|155762.8|156117.3|155775.3|156097.1|155755.1|4
1650840340000|2022-04-24 22:45:40|156101|155759|156134.4|155792.4|156135.2|155793.2|156101|155759|4
1650840350000|2022-04-24 22:45:50|156150.5|155808.5|156097|155755|156150.5|155808.5|156083.4|155741.4|10
1650840360000|2022-04-24 22:46:00|156104.3|155762.3|156148.9|155806.9|156149.2|155807.2|156104.3|155762.3|4
1650840370000|2022-04-24 22:46:10|156147.5|155805.5|156105.7|155763.7|156147.5|155805.5|156078.6|155736.6|5
1650840380000|2022-04-24 22:46:20|156106.9|155764.9|156111|155769|156112.3|155770.3|156091.5|155749.5|6
1650840390000|2022-04-24 22:46:30|156097.3|155755.3|156115.6|155773.6|156115.6|155773.6|156093.2|155751.2|6
1650840400000|2022-04-24 22:46:40|156115.8|155773.8|156102.4|155760.4|156115.8|155773.8|156102.4|155760.4|3
1650840410000|2022-04-24 22:46:50|156103.4|155761.4|156109.2|155767.2|156114.9|155772.9|156086.5|155744.5|7
1650840420000|2022-04-24 22:47:00|156110.8|155768.8|156111.9|155769.9|156111.9|155769.9|156107.8|155765.8|3
1650840430000|2022-04-24 22:47:10|156079.4|155737.4|156095.1|155753.1|156101.3|155759.3|156079.4|155737.4|4
1650840440000|2022-04-24 22:47:20|156101.3|155759.3|156145.2|155803.2|156145.2|155803.2|156101.3|155759.3|2
1650840450000|2022-04-24 22:47:30|156116.9|155774.9|156104.1|155762.1|156116.9|155774.9|156095.7|155753.7|3
1650840460000|2022-04-24 22:47:40|156125.4|155783.4|156145.8|155803.8|156145.8|155803.8|156125.4|155783.4|2
1650840470000|2022-04-24 22:47:50|156122.5|155780.5|156133.6|155791.6|156133.6|155791.6|156122.5|155780.5|3
1650840480000|2022-04-24 22:48:00|156131.8|155789.8|156092.5|155750.5|156133.6|155791.6|156078.7|155736.7|9
1650840490000|2022-04-24 22:48:10|156090.2|155748.2|156103.2|155761.2|156106.5|155764.5|156090.2|155748.2|5
1650840500000|2022-04-24 22:48:20|156101|155759|156099.4|155757.4|156106.1|155764.1|156099.4|155757.4|3
1650840510000|2022-04-24 22:48:30|156095.3|155753.3|156104.9|155762.9|156122.1|155780.1|156094.6|155752.6|6
1650840520000|2022-04-24 22:48:40|156111.7|155769.7|156126.3|155784.3|156126.3|155784.3|156110|155768|4
1650840530000|2022-04-24 22:48:50|156132.6|155790.6|156101.6|155759.6|156132.6|155790.6|156078.3|155736.3|5
1650840540000|2022-04-24 22:49:00|156070.3|155728.3|156084.5|155742.5|156094.7|155752.7|156070.3|155728.3|6
1650840550000|2022-04-24 22:49:10|156092.3|155750.3|156086.2|155744.2|156099.2|155757.2|156086.2|155744.2|5
1650840560000|2022-04-24 22:49:20|156091.8|155749.8|156093.4|155751.4|156093.4|155751.4|156083.4|155741.4|5
1650840570000|2022-04-24 22:49:30|156097.9|155755.9|156119.6|155777.6|156124.9|155782.9|156097.9|155755.9|3
1650840580000|2022-04-24 22:49:40|156124.9|155782.9|156124.9|155782.9|156124.9|155782.9|156124.9|155782.9|1
1650840590000|2022-04-24 22:49:50|156069.6|155727.6|156101.6|155759.6|156101.6|155759.6|156069.6|155727.6|4
1650840600000|2022-04-24 22:50:00|156106.3|155764.3|156115.9|155773.9|156115.9|155773.9|156106.3|155764.3|2
1650840610000|2022-04-24 22:50:10|156124.9|155782.9|156109.1|155767.1|156145.9|155803.9|156103.3|155761.3|5
1650840620000|2022-04-24 22:50:20|156113.2|155771.2|156119.7|155777.7|156119.7|155777.7|156092.9|155750.9|5
1650840630000|2022-04-24 22:50:30|156111.7|155769.7|156145.3|155803.3|156145.3|155803.3|156111.7|155769.7|2
1650840640000|2022-04-24 22:50:40|156144.5|155802.5|156084.5|155742.5|156144.5|155802.5|156084.1|155742.1|4
1650840650000|2022-04-24 22:50:50|156072.8|155730.8|156102.2|155760.2|156102.2|155760.2|156072.8|155730.8|4
1650840660000|2022-04-24 22:51:00|156100.3|155758.3|156084.6|155742.6|156100.3|155758.3|156079.5|155737.5|8
1650840670000|2022-04-24 22:51:10|156095.9|155753.9|156101|155759|156101|155759|156095.9|155753.9|2
1650840680000|2022-04-24 22:51:20|156111.7|155769.7|156097.7|155755.7|156120.3|155778.3|156097.7|155755.7|4
1650840690000|2022-04-24 22:51:30|156097.2|155755.2|156109.6|155767.6|156109.6|155767.6|156097.2|155755.2|5
1650840700000|2022-04-24 22:51:40|156090.1|155748.1|156085.5|155743.5|156101.9|155759.9|156068.6|155726.6|4
1650840710000|2022-04-24 22:51:50|156090.6|155748.6|156110.4|155768.4|156113.7|155771.7|156090.6|155748.6|11
1650840750000|2022-04-24 22:52:30|156097.7|155755.7|156095.4|155753.4|156115.8|155773.8|156085.9|155743.9|17
1650840760000|2022-04-24 22:52:40|156088.4|155746.4|156103.9|155761.9|156107.1|155765.1|156088.4|155746.4|11
1650840770000|2022-04-24 22:52:50|156104.1|155762.1|156104.1|155762.1|156104.1|155762.1|156104.1|155762.1|1
1650840790000|2022-04-24 22:53:10|156111.5|155769.5|156087.7|155745.7|156122.8|155780.8|156087.7|155745.7|36
1650840800000|2022-04-24 22:53:20|156084.7|155742.7|156080.1|155738.1|156098.3|155756.3|156065.4|155723.4|11
1650840810000|2022-04-24 22:53:30|156086.8|155744.8|156111.8|155769.8|156121.7|155779.7|156080.7|155738.7|24
1650840820000|2022-04-24 22:53:40|156111.3|155769.3|156111.6|155769.6|156111.6|155769.6|156109.9|155767.9|5
1650840840000|2022-04-24 22:54:00|156106.3|155764.3|156092.3|155750.3|156116.4|155774.4|156091|155749|19
1650840850000|2022-04-24 22:54:10|156094|155752|156112.5|155770.5|156121.5|155779.5|156090.3|155748.3|40
1650840860000|2022-04-24 22:54:20|156094.8|155752.8|156088.7|155746.7|156115.6|155773.6|156085.1|155743.1|40
1650840870000|2022-04-24 22:54:30|156106.5|155764.5|156109.2|155767.2|156112.7|155770.7|156087.6|155745.6|15
1650840910000|2022-04-24 22:55:10|156099.6|155757.6|156108.6|155766.6|156108.6|155766.6|156098.6|155756.6|4
1650840920000|2022-04-24 22:55:20|156100.1|155758.1|156097.1|155755.1|156112.3|155770.3|156089.1|155747.1|37
1650840930000|2022-04-24 22:55:30|156109.9|155767.9|156109.9|155767.9|156109.9|155767.9|156109.9|155767.9|1
1650840950000|2022-04-24 22:55:50|156108.4|155766.4|156095.3|155753.3|156114.3|155772.3|156093.4|155751.4|19
1650840960000|2022-04-24 22:56:00|156112|155770|156097.5|155755.5|156117.7|155775.7|156091.6|155749.6|40
1650840970000|2022-04-24 22:56:10|156097.2|155755.2|156097.5|155755.5|156120.7|155778.7|156092.7|155750.7|40
1650840980000|2022-04-24 22:56:20|156103.7|155761.7|156095.4|155753.4|156112.3|155770.3|156093|155751|10
1650841010000|2022-04-24 22:56:50|156098.3|155756.3|156099.7|155757.7|156113.6|155771.6|156081.4|155739.4|39
1650841020000|2022-04-24 22:57:00|156104.3|155762.3|156113.3|155771.3|156113.3|155771.3|156092|155750|22
1650841030000|2022-04-24 22:57:10|156105.2|155763.2|156105.2|155763.2|156105.2|155763.2|156105.2|155763.2|1
1650841060000|2022-04-24 22:57:40|156089.9|155747.9|156120.5|155778.5|156120.5|155778.5|156089.9|155747.9|19
1650841070000|2022-04-24 22:57:50|156102.9|155760.9|156093.1|155751.1|156115.9|155773.9|156085.6|155743.6|39
1650841080000|2022-04-24 22:58:00|156100.5|155758.5|156103|155761|156109.9|155767.9|156087.8|155745.8|40
1650841090000|2022-04-24 22:58:10|156092.5|155750.5|156115.7|155773.7|156115.7|155773.7|156088.2|155746.2|14
1650841130000|2022-04-24 22:58:50|156093|155751|156094.4|155752.4|156112.3|155770.3|156089.9|155747.9|9
1650841140000|2022-04-24 22:59:00|156104.7|155762.7|156089.6|155747.6|156106.6|155764.6|156086.2|155744.2|31
1650841150000|2022-04-24 22:59:10|156107.3|155765.3|156107.5|155765.5|156108.7|155766.7|156094.1|155752.1|4
1650841160000|2022-04-24 22:59:20|156088|155746|156088|155746|156088|155746|156088|155746|1
1650841170000|2022-04-24 22:59:30|156090.8|155748.8|156098.1|155756.1|156117|155775|156085.5|155743.5|18
1650841180000|2022-04-24 22:59:40|156102.7|155760.7|156112.6|155770.6|156112.8|155770.8|156085.9|155743.9|40
1650841190000|2022-04-24 22:59:50|156092.3|155750.3|156089.7|155747.7|156117.4|155775.4|156085|155743|40
1650841200000|2022-04-24 23:00:00|156095|155753|156102.2|155760.2|156110.8|155768.8|156089|155747|13
1650841210000|2022-04-24 23:00:10|156094.8|155752.8|156018.8|155676.8|156132.8|155790.8|156016.3|155674.3|30
1650841220000|2022-04-24 23:00:20|156028.9|155686.9|156023.7|155681.7|156040.1|155698.1|156000.6|155658.6|40
1650841230000|2022-04-24 23:00:30|156018.3|155676.3|156015.4|155673.4|156053.9|155711.9|155965|155623|38
1650841240000|2022-04-24 23:00:40|156009.8|155667.8|155981.5|155639.5|156038.6|155696.6|155963.4|155621.4|35
1650841250000|2022-04-24 23:00:50|155976.4|155634.4|155982.5|155640.5|155985|155643|155940.2|155598.2|29
1650841260000|2022-04-24 23:01:00|155980.4|155638.4|155994.2|155652.2|155994.2|155652.2|155978.9|155636.9|28
1650841270000|2022-04-24 23:01:10|155992.4|155650.4|155989.7|155647.7|155998.7|155656.7|155988.4|155646.4|22
1650841280000|2022-04-24 23:01:20|155987.7|155645.7|155985|155643|155992.8|155650.8|155984|155642|12
1650841290000|2022-04-24 23:01:30|155986|155644|155985.6|155643.6|155994.5|155652.5|155978.1|155636.1|31
1650841300000|2022-04-24 23:01:40|155985.8|155643.8|155983.2|155641.2|155994.5|155652.5|155976.5|155634.5|40
1650841310000|2022-04-24 23:01:50|155981.6|155639.6|155979.8|155637.8|155986.8|155644.8|155971.6|155629.6|18
1650841320000|2022-04-24 23:02:00|155981.8|155639.8|155987.5|155645.5|155987.9|155645.9|155981.6|155639.6|29
1650841330000|2022-04-24 23:02:10|155984|155642|155984.1|155644.9|155994.6|155652.6|155982.9|155640.9|18
1650841340000|2022-04-24 23:02:20|155988.3|155646.3|156021.3|155679.3|156025.8|155683.8|155983.6|155641.6|31
1650841350000|2022-04-24 23:02:30|156014.5|155675|156020.1|155678.1|156028.6|155686.7|156014.5|155675|31
1650841360000|2022-04-24 23:02:40|156025.2|155683.2|156031.6|155689.6|156032.4|155691.1|156024.9|155683.2|37
1650841370000|2022-04-24 23:02:50|156031.4|155689.4|156044.3|155702.3|156049.2|155707.2|156013.8|155671.8|27
1650841380000|2022-04-24 23:03:00|156038.8|155696.8|156025.1|155704.9|156044|155704.9|156011.4|155682.7|17
1650841390000|2022-04-24 23:03:10|156033.9|155700.8|156026.5|155691|156041.7|155701.4|156012.9|155686|23
1650841400000|2022-04-24 23:03:20|156018.1|155696|156019.6|155692.1|156026.4|155700.4|156014.5|155687.7|40
1650841410000|2022-04-24 23:03:30|156013.5|155694.9|156028.7|155686.7|156029.1|155696|156013.5|155686.7|38
1650841420000|2022-04-24 23:03:40|156029.3|155687.3|156034.3|155692.3|156034.3|155698|156017|155684.9|30
1650841430000|2022-04-24 23:03:50|156023|155681|156053.2|155711.2|156066.2|155734.8|156022.4|155680.4|40
1650841440000|2022-04-24 23:04:00|156048.2|155713.9|156033.9|155710.4|156051.6|155727.2|156033.3|155697.4|34
1650841450000|2022-04-24 23:04:10|156040.3|155707.5|156042.3|155707.4|156049.1|155715.2|156034.8|155705.2|25
1650841460000|2022-04-24 23:04:20|156042.9|155707.7|156027.9|155730.8|156042.9|155730.8|156017.7|155707.7|26
1650841470000|2022-04-24 23:04:30|156033|155726.5|156022|155732.1|156033|155737.6|156011.5|155726.1|22
1650841480000|2022-04-24 23:04:40|156023.4|155734.2|156029.9|155720|156038.5|155737.7|156001.5|155710|27
1650841490000|2022-04-24 23:04:50|156008.8|155732.8|156034.5|155716.2|156057.9|155736.7|156008.8|155711.7|20
1650841500000|2022-04-24 23:05:00|156036.9|155719.5|156026.4|155749.6|156036.9|155752.9|156018.7|155719.5|32
1650841510000|2022-04-24 23:05:10|156027.5|155751.4|156060.8|155718.8|156066.3|155765.6|156010.1|155702|33
1650841520000|2022-04-24 23:05:20|156057.9|155715.9|156066.7|155726.3|156074.1|155750.8|156029.2|155712.4|20
1650841530000|2022-04-24 23:05:30|156066.2|155724.2|156032.8|155740.3|156066.2|155761.7|156022.9|155724.2|28
1650841540000|2022-04-24 23:05:40|156056.9|155731.6|156040.6|155746.9|156063.3|155758.4|156022|155721.3|34
1650841550000|2022-04-24 23:05:50|156046.3|155744|156040.4|155766.5|156052.6|155771.4|156035.6|155740.2|29
1650841560000|2022-04-24 23:06:00|156036.4|155776|156071.2|155775.8|156122.3|155822.1|156036.4|155750.9|30
1650841570000|2022-04-24 23:06:10|156073.1|155777.4|156095.7|155801.8|156095.7|155801.8|156073.1|155769.2|40
1650841580000|2022-04-24 23:06:20|156098.6|155806.2|156080|155757.9|156103.8|155826.3|156064|155734.4|38
1650841590000|2022-04-24 23:06:30|156078.7|155761|156094|155767.3|156106.9|155794.8|156070.8|155738.3|40
1650841600000|2022-04-24 23:06:40|156091.1|155765|156091.3|155749.3|156100.7|155765.4|156079.5|155737.5|40
1650841610000|2022-04-24 23:06:50|156088.8|155746.8|156082.1|155744.2|156095.6|155760.4|156073|155739.3|40
1650841620000|2022-04-24 23:07:00|156092.8|155757.1|156073|155741|156095.3|155758.9|156070.1|155731.5|40
1650841630000|2022-04-24 23:07:10|156071.1|155738.9|156064.8|155749.2|156079.9|155752.5|156059.1|155736.5|38
1650841640000|2022-04-24 23:07:20|156062.7|155748|156049.7|155770.4|156083.3|155789.3|156047.5|155745|40
1650841650000|2022-04-24 23:07:30|156050.5|155772.4|156072.4|155771.9|156075.8|155781.9|156049.2|155769.7|34
1650841660000|2022-04-24 23:07:40|156060.2|155779.7|156050.2|155771.4|156062.2|155787.1|156042.6|155769.1|32
1650841670000|2022-04-24 23:07:50|156047.1|155770.5|156035.8|155773|156071.4|155782.3|156027|155757.6|39
1650841680000|2022-04-24 23:08:00|156034.3|155772.2|156033.4|155764.3|156056|155787.3|156013.9|155746.4|40
1650841690000|2022-04-24 23:08:10|156036.8|155762.5|156020.1|155788.7|156038.5|155788.7|156020.1|155762.5|33
1650841700000|2022-04-24 23:08:20|156013.4|155789.6|156027.2|155769.8|156044.3|155789.6|156011.6|155760|34
1650841710000|2022-04-24 23:08:30|156027.7|155770.5|156028|155775.4|156048.2|155779|156018.1|155742.2|36
1650841720000|2022-04-24 23:08:40|156021.9|155776.5|156025.3|155768.3|156044.7|155785.1|156018|155768.3|32
1650841730000|2022-04-24 23:08:50|156025.9|155769.6|156032.3|155788.9|156066.4|155788.9|156025.9|155764.8|28
1650841740000|2022-04-24 23:09:00|156050.2|155780.7|156038.2|155791.4|156050.3|155794.7|156025.5|155780.3|31
1650841750000|2022-04-24 23:09:10|156039.6|155790.6|156046.5|155791.7|156069.6|155803.2|156027.3|155774.9|31
1650841760000|2022-04-24 23:09:20|156042|155796.1|156048.6|155791.4|156057.9|155803|156025.9|155786.8|25
1650841770000|2022-04-24 23:09:30|156044.2|155790.5|156037|155796.1|156069.3|155798.6|156029|155771.7|24
1650841780000|2022-04-24 23:09:40|156043.5|155796.8|156042.3|155798.4|156051.4|155801.5|156037.4|155792|24
1650841790000|2022-04-24 23:09:50|156041.6|155799.8|156043.1|155799.1|156045.2|155800.4|156038.8|155794.5|38
1650841800000|2022-04-24 23:10:00|156042.3|155799.2|156018.7|155806.9|156073.2|155806.9|156015.3|155775.6|36
1650841810000|2022-04-24 23:10:10|155970|155840|156031.7|155795.9|156073.2|155840|155969.8|155771.9|29
1650841820000|2022-04-24 23:10:20|156039.2|155790.7|156035.7|155785.7|156055.9|155838.1|155968.1|155773.4|31
1650841830000|2022-04-24 23:10:30|156025.9|155789.9|156036|155787.4|156050.7|155797.8|156017.5|155779|31
1650841840000|2022-04-24 23:10:40|156033.1|155786.1|156062.4|155818.4|156068.5|155822.7|156025.6|155780.8|30
1650841850000|2022-04-24 23:10:50|156069|155812.3|156062.7|155817.1|156076.5|155824.8|156039.1|155799.6|36
1650841860000|2022-04-24 23:11:00|156078.8|155803.5|156058.2|155816.2|156078.9|155819.6|156057.1|155803.5|33
1650841870000|2022-04-24 23:11:10|156057.3|155814.6|156051.5|155825.7|156060.3|155825.7|156049.1|155812|35
1650841880000|2022-04-24 23:11:20|156051.8|155825.8|156052.7|155828.2|156052.7|155829.1|156046.8|155825.8|33
1650841890000|2022-04-24 23:11:30|156050.1|155825.2|156048.2|155828.7|156091.3|155829|156034.6|155803.1|39
1650841900000|2022-04-24 23:11:40|156077|155804.3|156057.8|155825.2|156081.9|155825.2|156051.3|155801.1|37
1650841910000|2022-04-24 23:11:50|156065.1|155821.1|156042.4|155801|156065.1|155855.3|155980.8|155797.1|37
1650841920000|2022-04-24 23:12:00|156030|155808.2|156029.9|155791.3|156046.9|155808.2|156028.7|155789.8|33
1650841930000|2022-04-24 23:12:10|156029.1|155793.1|156029.9|155795.6|156039.6|155799.5|156017.1|155785.9|19
1650841940000|2022-04-24 23:12:20|156032.5|155793.8|156025.6|155798.9|156036.3|155801.7|156023.5|155793.1|30
1650841950000|2022-04-24 23:12:30|156029|155798.3|156044.1|155783.5|156044.3|155804.7|156017|155781.2|30
1650841960000|2022-04-24 23:12:40|156039.7|155787.9|156036.7|155789.6|156067.4|155841.6|155971.6|155758.8|31
1650841970000|2022-04-24 23:12:50|156022.5|155798.4|156068.6|155813.5|156084.3|155822.9|156022.5|155782.5|37
1650841980000|2022-04-24 23:13:00|156068.3|155814.5|156064.1|155812|156071.5|155819.8|156058|155811.5|32
1650841990000|2022-04-24 23:13:10|156060.5|155815.2|156064.8|155815.1|156066.3|155820.2|156057.3|155814.4|33
1650842000000|2022-04-24 23:13:20|156064.7|155814.8|156024.9|155795.1|156065.1|155825.6|156014.7|155769|35
1650842010000|2022-04-24 23:13:30|156027.8|155789.9|156025.9|155795.4|156041.4|155800.1|156019|155788.8|30
1650842020000|2022-04-24 23:13:40|156032|155789|156041.1|155768.4|156042.8|155790.7|156023.2|155768.4|30
1650842030000|2022-04-24 23:13:50|156040.6|155767.9|156034.4|155785.1|156047.7|155794.4|156020.6|155767.9|31
1650842040000|2022-04-24 23:14:00|156036|155786.1|156035.5|155787.5|156036.2|155798.2|156015.4|155785.8|29
1650842050000|2022-04-24 23:14:10|156040.9|155784.4|156032.2|155789.4|156040.9|155797|156018.6|155783.2|26
1650842060000|2022-04-24 23:14:20|156028.8|155791.6|156026.1|155790.3|156061.3|155803|156009.4|155764.7|28
1650842070000|2022-04-24 23:14:30|156016.3|155795.2|156060|155808.5|156073.5|155820.6|156016.3|155793.9|33
1650842080000|2022-04-24 23:14:40|156061.8|155806.4|156065.1|155821.6|156065.4|155824|156040.1|155806.4|25
1650842090000|2022-04-24 23:14:50|156072|155813.3|156039.8|155832.1|156072|155834.8|156035.4|155813|25
1650842100000|2022-04-24 23:15:00|155986.7|155856.7|156008.2|155802.3|156018.8|155864.2|155968.2|155794.6|33
1650842110000|2022-04-24 23:15:10|155973.9|155843.9|155971.4|155841.4|156007.7|155844.9|155970.2|155805.2|27
1650842120000|2022-04-24 23:15:20|155969.8|155839.8|156007.9|155804.5|156011.5|155842.4|155969.8|155800.2|22
1650842130000|2022-04-24 23:15:30|156009.7|155802.9|156010.8|155800.9|156012.1|155843.4|155969.2|155798.1|24
1650842140000|2022-04-24 23:15:40|156011.7|155802.5|156037|155829.5|156044.3|155851.7|155981.7|155797.5|26
1650842150000|2022-04-24 23:15:50|156035.3|155829.9|156036.4|155819.8|156052|155867.9|155995.5|155813.7|35
1650842160000|2022-04-24 23:16:00|156032.1|155802.6|155915|155785|156032.1|155802.6|155910.8|155720.1|36
1650842170000|2022-04-24 23:16:10|155949|155742.2|155961.8|155728.4|155971.1|155742.3|155945.3|155717.1|38
1650842180000|2022-04-24 23:16:20|155976|155723|155956.8|155729.7|155976|155731.5|155954.8|155713.9|24
1650842190000|2022-04-24 23:16:30|155959.7|155727.4|155957.9|155732.1|155960.5|155734|155952|155724.7|31
1650842200000|2022-04-24 23:16:40|155957.3|155731.3|155945.3|155745.3|155988.3|155777.8|155907.8|155723.5|33
1650842210000|2022-04-24 23:16:50|155909.3|155779.3|155978.2|155755.1|155994.5|155782.6|155909.3|155737.6|33
1650842220000|2022-04-24 23:17:00|155981.8|155753|155980.9|155758.5|155996.5|155759.5|155967.9|155739.3|31
1650842230000|2022-04-24 23:17:10|155982.2|155758.7|155978.3|155763.8|155989.7|155770.5|155971.1|155751.6|24
1650842240000|2022-04-24 23:17:20|155979.4|155769.7|155992.2|155774.1|156005.4|155781.3|155978.9|155757.8|35
1650842250000|2022-04-24 23:17:30|155989.2|155776.5|155988|155772.9|155996.6|155780.9|155985.6|155772.1|32
1650842260000|2022-04-24 23:17:40|155988.2|155773.1|155948.1|155818.1|155993.9|155819.8|155946.9|155770.1|30
1650842270000|2022-04-24 23:17:50|155948.7|155818.7|155918.4|155788.4|155999.4|155826.4|155918.4|155744.3|30
1650842280000|2022-04-24 23:18:00|155923.5|155793.5|155976.9|155741.5|155976.9|155794|155919.1|155741.5|26
1650842290000|2022-04-24 23:18:10|155976.5|155740.7|155972.3|155751.7|155977.5|155756.1|155964.3|155740.6|33
1650842300000|2022-04-24 23:18:20|155973.7|155749.5|155988.1|155773.9|156023.4|155831.1|155949.7|155748.5|39
1650842310000|2022-04-24 23:18:30|155987.7|155782.6|155957.7|155827.7|155993.4|155827.7|155948.7|155777.5|34
1650842320000|2022-04-24 23:18:40|155957|155827|155955|155825|155989.7|155830|155953.4|155788.1|27
1650842330000|2022-04-24 23:18:50|155955.5|155825.5|155957.7|155827.7|156006.2|155828.4|155941|155770.4|30
1650842340000|2022-04-24 23:19:00|155957.9|155827.9|155972.4|155842.4|156008.4|155842.4|155956.2|155779.4|25
1650842350000|2022-04-24 23:19:10|155971.5|155841.5|155982.2|155852.2|156021.3|155852.2|155964.5|155799.2|28
1650842360000|2022-04-24 23:19:20|155980.5|155850.5|155978.7|155848.7|155981.1|155851.1|155976.6|155846.6|17
1650842370000|2022-04-24 23:19:30|155977.6|155847.6|155972.2|155842.2|156010.5|155847.6|155970.1|155807.7|21
1650842380000|2022-04-24 23:19:40|155972.8|155842.8|155974.7|155844.7|155978.7|155848.7|155971.9|155841.9|23
1650842390000|2022-04-24 23:19:50|155977.8|155847.8|155981.3|155851.3|156011.6|155858.7|155974.5|155793.8|21
1650842400000|2022-04-24 23:20:00|155980.5|155850.5|156033.8|155903.8|156081.2|155907.1|155980.5|155813.9|34
1650842410000|2022-04-24 23:20:10|156033.7|155903.7|156024.6|155894.6|156066.6|155904.9|156022.2|155856.6|37
1650842420000|2022-04-24 23:20:20|156024.5|155894.5|156076.3|155834.9|156076.3|155903.9|156024.5|155833.1|33
1650842430000|2022-04-24 23:20:30|156076.7|155830.5|156055.3|155836.2|156076.7|155845.7|156048.9|155822.1|39
1650842440000|2022-04-24 23:20:40|156041.6|155824.7|156043.6|155832.8|156048.8|155835.9|156041.3|155823.4|24
1650842450000|2022-04-24 23:20:50|156042.2|155832.1|156047.5|155833.4|156053.8|155836.5|156039.8|155825.2|29
1650842460000|2022-04-24 23:21:00|156049.7|155833.9|156045.6|155835.3|156061.5|155873.9|156003.9|155820.8|35
1650842470000|2022-04-24 23:21:10|156048.4|155834.4|156060.1|155839.7|156070.9|155879.7|156009.7|155824.3|40
1650842480000|2022-04-24 23:21:20|156057.7|155840.7|156059.3|155834.4|156066.4|155845.7|156056.7|155834.4|37
1650842490000|2022-04-24 23:21:30|156059.2|155834|156066.4|155821.9|156080.2|155834.1|156059.2|155814.7|38
1650842500000|2022-04-24 23:21:40|156063|155825.6|156095.3|155871|156101.7|155871|156056.3|155818.4|38
1650842510000|2022-04-24 23:21:50|156083.6|155883.5|156049.1|155919.1|156088.1|155919.8|156044.7|155878.4|31
1650842520000|2022-04-24 23:22:00|156051.2|155921.2|156060.4|155930.4|156060.4|155930.4|156051.2|155921.2|29
1650842530000|2022-04-24 23:22:10|156060.7|155930.7|156068.3|155938.3|156068.3|155938.3|156056|155926|27
1650842540000|2022-04-24 23:22:20|156059|155929|156068.3|155938.3|156106.1|155939.6|156058|155880.6|29
1650842550000|2022-04-24 23:22:30|156110|155886|156065.9|155935.9|156110|155945.7|156062.2|155886|26
1650842560000|2022-04-24 23:22:40|156064.6|155934.6|156066.6|155936.6|156108.5|155941.1|156060.9|155878.2|34
1650842570000|2022-04-24 23:22:50|156072.3|155942.3|156113.9|155893.3|156118.9|155942.3|156063.9|155889.5|28
1650842580000|2022-04-24 23:23:00|156067.1|155937.1|156044.1|155914.1|156124.9|155950.9|156040.8|155868.7|39
1650842590000|2022-04-24 23:23:10|156044.7|155914.7|156047.6|155843.4|156080.2|155914.7|156006.2|155835|38
1650842600000|2022-04-24 23:23:20|156046.2|155844.9|156043.2|155840.1|156054.3|155881.3|156007.5|155828.6|37
1650842610000|2022-04-24 23:23:30|156006.8|155876.8|156058.4|155828.5|156061.1|155878.2|156006.8|155825.7|37
1650842620000|2022-04-24 23:23:40|156048.1|155837.5|156057.3|155845.9|156064.9|155894.1|156009.7|155816.4|38
1650842630000|2022-04-24 23:23:50|156056.8|155845|156055.3|155854.8|156063|155891.8|156017.8|155844.5|32
1650842640000|2022-04-24 23:24:00|156055.4|155887.2|156059.9|155838.2|156060.6|155888.4|156012.8|155838.1|37
1650842650000|2022-04-24 23:24:10|156062.1|155837.6|156029.5|155826.6|156062.1|155862.1|155978.2|155792.5|35
1650842660000|2022-04-24 23:24:20|156033.3|155823.7|156036.1|155827.6|156041|155865.1|155993.9|155817|24
1650842670000|2022-04-24 23:24:30|156036.3|155829.5|155996.3|155866.3|156040.6|155866.4|155994.8|155819.7|23
1650842680000|2022-04-24 23:24:40|155996|155866|155999.5|155869.5|156026.7|155869.5|155991.9|155825|20
1650842690000|2022-04-24 23:24:50|155999.9|155869.9|155994.9|155864.9|156051.2|155871.1|155990.9|155814.9|23
1650842700000|2022-04-24 23:25:00|155996.9|155866.9|156044.2|155838.7|156044.2|155876.1|155993.4|155824|32
1650842710000|2022-04-24 23:25:10|156002.7|155872.7|155996.5|155866.5|156012.6|155882.6|155993.1|155863.1|32
1650842720000|2022-04-24 23:25:20|155996.1|155866.1|156037.3|155813.5|156044.8|155866.4|155987|155809.1|16
1650842730000|2022-04-24 23:25:30|156036.5|155815.6|155998.9|155868.9|156054.5|155870.5|155993.2|155807.5|27
1650842740000|2022-04-24 23:25:40|156003.9|155873.9|156001.6|155871.6|156038.6|155874.6|155998.1|155831|18
1650842750000|2022-04-24 23:25:50|156001.1|155871.1|155994.8|155864.8|156002.8|155872.8|155987.2|155857.2|26
1650842760000|2022-04-24 23:26:00|156003.9|155873.9|156072.4|155805.1|156072.4|155874.1|155998.2|155802.1|27
1650842770000|2022-04-24 23:26:10|156056.6|155817.6|155997.6|155867.6|156071.4|155868|155997.6|155806.9|17
1650842780000|2022-04-24 23:26:20|155999|155869|155969.2|155839.2|156032.8|155869|155969.2|155793.6|25
1650842790000|2022-04-24 23:26:30|155970.2|155840.2|156041|155830.9|156054.7|155870.5|155970.2|155802.7|40
1650842800000|2022-04-24 23:26:40|156040.9|155829.7|156042.1|155833|156060.5|155836.5|156037.9|155824.4|34
1650842810000|2022-04-24 23:26:50|156041.6|155834.8|156001.2|155871.2|156054.3|155872|156001.1|155829.2|25
1650842820000|2022-04-24 23:27:00|156001.7|155871.7|155998.3|155868.3|156006.9|155876.9|155998|155868|11
1650842830000|2022-04-24 23:27:10|155999|155869|156000.8|155870.8|156000.8|155870.8|155998|155868|9
1650842840000|2022-04-24 23:27:20|156002.8|155872.8|156057.2|155828.5|156057.2|155872.8|155995.7|155808.9|26
1650842850000|2022-04-24 23:27:30|156047.6|155831.8|156045.2|155832.3|156047.6|155872.4|155999.5|155823.3|24
1650842860000|2022-04-24 23:27:40|156049.6|155831.1|156054.5|155837.7|156054.8|155876.4|156000.3|155824.1|35
1650842870000|2022-04-24 23:27:50|156047.1|155832|156005.3|155798.8|156047.1|155848.4|155969|155796.1|36
1650842880000|2022-04-24 23:28:00|155970.1|155840.1|155970.7|155840.7|156022.4|155849.8|155968.2|155797.4|40
1650842890000|2022-04-24 23:28:10|155972|155842|156032.4|155828.4|156032.4|155863.2|155965.7|155791.9|40
1650842900000|2022-04-24 23:28:20|156020.9|155809.1|155963|155833|156020.9|155850.2|155963|155791.3|40
1650842910000|2022-04-24 23:28:30|155962.7|155832.7|155967.8|155837.8|156013|155848.5|155962.7|155793.8|39
1650842920000|2022-04-24 23:28:40|155970.6|155840.6|155978.2|155774.3|156017|155842.6|155939.1|155768.6|29
1650842930000|2022-04-24 23:28:50|155940.3|155810.3|155990.3|155764.2|156002|155810.3|155940.3|155747.3|22
1650842940000|2022-04-24 23:29:00|155990.1|155765|155977.2|155726|155995.9|155768.8|155964.5|155716.7|31
1650842950000|2022-04-24 23:29:10|155975.7|155720.9|156017.1|155725.4|156019|155738.7|155969.6|155701.8|36
1650842960000|2022-04-24 23:29:20|156018.6|155714.5|156015.9|155730.3|156021.4|155738|156010.9|155714.3|27
1650842970000|2022-04-24 23:29:30|156017.9|155732.1|156012.2|155712.9|156025.5|155732.7|156011.7|155709.8|29
1650842980000|2022-04-24 23:29:40|156011.9|155713.6|156018.7|155717.3|156033.9|155717.3|156011.9|155708.7|22
1650842990000|2022-04-24 23:29:50|156022.2|155711.7|156041|155702|156046.6|155716.8|156018.9|155702|18
1650843000000|2022-04-24 23:30:00|156024|155704.5|156027.6|155712.6|156030.9|155720.3|156018.4|155704.1|30
1650843010000|2022-04-24 23:30:10|156029.1|155709.4|156025.4|155693.5|156032.3|155719.2|156021.1|155693.5|25
1650843020000|2022-04-24 23:30:20|156020|155699.1|156027.5|155699|156030.1|155699.1|156020|155690.8|20
1650843030000|2022-04-24 23:30:30|156029.2|155694|156035.2|155698.6|156036.4|155720.5|156006.5|155679.5|31
1650843040000|2022-04-24 23:30:40|156037|155695|156023.3|155681.3|156041.5|155719.7|155988.9|155675.8|31
1650843050000|2022-04-24 23:30:50|156024.4|155688|156025.1|155683.1|156027.2|155704|156009.5|155668.8|28
1650843060000|2022-04-24 23:31:00|156028|155686|156030.4|155688.4|156030.6|155688.6|156021|155680|28
1650843070000|2022-04-24 23:31:10|156031.2|155689.2|156028.9|155686.9|156033.2|155691.2|156017.1|155679|24
1650843080000|2022-04-24 23:31:20|156028.8|155686.8|156019.9|155677.9|156031.7|155689.7|156019|155677|18
1650843090000|2022-04-24 23:31:30|156025.2|155683.2|156039.4|155697.4|156042.3|155703.3|156013.5|155680.9|22
1650843100000|2022-04-24 23:31:40|156043.8|155701.8|156046|155704|156052.7|155718.7|156017.9|155692.4|26
1650843110000|2022-04-24 23:31:50|156030|155688|156039.1|155697.1|156050.9|155708.9|156030|155688|24
1650843120000|2022-04-24 23:32:00|156042.1|155700.1|156053.3|155711.3|156061.5|155719.5|156037.6|155695.6|24
1650843130000|2022-04-24 23:32:10|156055|155713|156048.9|155706.9|156055|155713|156039.7|155697.7|22
1650843140000|2022-04-24 23:32:20|156056.6|155714.6|156057.3|155715.3|156058.7|155716.7|156053.5|155711.5|17
1650843150000|2022-04-24 23:32:30|156057.7|155715.7|156058.2|155716.2|156062.5|155720.5|156052.2|155710.2|22
1650843160000|2022-04-24 23:32:40|156053.6|155711.6|156052.8|155710.8|156078.5|155736.5|156047.6|155705.6|17
1650843170000|2022-04-24 23:32:50|156060|155718|156054.2|155712.2|156060.3|155718.3|156049.9|155707.9|19
1650843180000|2022-04-24 23:33:00|156058.8|155716.8|156035.1|155693.1|156058.8|155716.8|156018.6|155676.6|29
1650843190000|2022-04-24 23:33:10|156034.5|155692.5|156036|155694|156039.1|155697.1|156033.2|155691.2|14
1650843200000|2022-04-24 23:33:20|156038.5|155696.5|156039.3|155697.3|156041.7|155699.7|156033.9|155691.9|16
1650843210000|2022-04-24 23:33:30|156039.4|155697.4|156010|155677.1|156052.7|155710.7|156010|155677.1|16
1650843220000|2022-04-24 23:33:40|156015.2|155673.2|156003|155695.6|156015.2|155699.3|155985.6|155666.6|18
1650843230000|2022-04-24 23:33:50|155998.6|155702.6|155995|155674.9|156006.2|155705.9|155984.1|155670|18
1650843240000|2022-04-24 23:34:00|155997.6|155673.9|156003.1|155696.2|156017|155698.2|155992.4|155673.9|30
1650843250000|2022-04-24 23:34:10|156019|155682.7|156021.1|155688.1|156024.5|155696.3|156010.4|155679.9|22
1650843260000|2022-04-24 23:34:20|156021.2|155689.2|156021.4|155695.2|156026.4|155697.1|156017.7|155683.2|27
1650843270000|2022-04-24 23:34:30|156020.4|155693.7|156025.8|155692.6|156028.7|155698.9|156016.3|155689.7|40
1650843280000|2022-04-24 23:34:40|156025.5|155693.1|156013.2|155703.9|156026.1|155703.9|156013.2|155690.4|40
1650843290000|2022-04-24 23:34:50|156015.5|155704.6|156016.8|155711.6|156021.8|155720.9|156002.9|155692.2|40
1650843300000|2022-04-24 23:35:00|156011.8|155721.2|155991.6|155738.8|156012.4|155744.7|155983.2|155714.3|40
1650843310000|2022-04-24 23:35:10|155988.8|155738.9|155989.1|155742.3|156013.6|155744.1|155978.8|155724.5|39
1650843320000|2022-04-24 23:35:20|155991.1|155742.8|155993.1|155719.2|156006.3|155742.8|155987.9|155719.2|40
1650843330000|2022-04-24 23:35:30|155992.5|155718.9|155981.2|155720.4|156001.3|155724.8|155974.5|155703.5|40
1650843340000|2022-04-24 23:35:40|155984.9|155718.2|155994.2|155733|156003.8|155754.3|155967.7|155715.1|35
1650843350000|2022-04-24 23:35:50|155990|155727.7|155975|155730.2|155993.8|155757.7|155962.9|155720.2|40
1650843360000|2022-04-24 23:36:00|155975.2|155743.9|155989.9|155756.3|156000|155758.9|155967.1|155724|37
1650843370000|2022-04-24 23:36:10|155993.4|155748.1|155974.7|155722.7|155994.7|155767.9|155961.3|155722.2|40
1650843380000|2022-04-24 23:36:20|155962.6|155729.1|155965.7|155725.6|155974.7|155736|155959|155717.8|40
1650843390000|2022-04-24 23:36:30|155964.9|155729.2|155953.8|155721.9|155971.8|155737|155953.8|155719|40
1650843400000|2022-04-24 23:36:40|155957.3|155722.6|155984|155739.8|155990.9|155742.8|155953.9|155722.2|40
1650843410000|2022-04-24 23:36:50|155981.8|155740.7|155981.6|155751.9|155986.3|155751.9|155978.1|155737.8|40
1650843420000|2022-04-24 23:37:00|155981|155752.8|155983.7|155759.7|155988.2|155761.6|155981|155751.4|40
1650843430000|2022-04-24 23:37:10|155983.9|155759.3|155966|155760.3|155983.9|155802.4|155917.8|155748.6|40
1650843440000|2022-04-24 23:37:20|155966.7|155760.7|155979.5|155758.3|155982.6|155800.8|155911|155753.6|40
1650843450000|2022-04-24 23:37:30|155928|155798|155979.4|155758.1|155983.8|155798|155928|155744.2|40
1650843460000|2022-04-24 23:37:40|155976.9|155758.4|155972.9|155754.9|155980.6|155760.4|155966|155746.2|40
1650843470000|2022-04-24 23:37:50|155974.9|155757.6|155919.3|155789.3|155978.3|155792.5|155911.1|155739.2|39
1650843480000|2022-04-24 23:38:00|155925.1|155795.1|155960.4|155734.6|155963.2|155795.1|155911.2|155734.6|40
1650843490000|2022-04-24 23:38:10|155959.9|155734|155948.3|155746.5|155963.7|155753.7|155942.8|155723.3|39
1650843500000|2022-04-24 23:38:20|155961.4|155740.3|155960.8|155726.4|155964.9|155784.6|155905|155721.8|40
1650843510000|2022-04-24 23:38:30|155963.1|155739.9|155956.7|155743.6|155967.7|155784.5|155914.5|155722.3|40
1650843520000|2022-04-24 23:38:40|155954.6|155742.6|155965|155741|155975|155746.5|155954.6|155720.3|40
1650843530000|2022-04-24 23:38:50|155961.8|155741.5|155974.5|155722.5|155977|155745.2|155956.7|155722.5|40
1650843540000|2022-04-24 23:39:00|155960.7|155725.6|155961|155734.1|155970.1|155743.8|155953.4|155725.1|40
1650843550000|2022-04-24 23:39:10|155960.2|155732.8|155959.2|155734.6|155969.4|155742.9|155955.8|155723.8|40
1650843560000|2022-04-24 23:39:20|155956|155730|155962.4|155727.3|155962.4|155744.4|155947.5|155724.6|40
1650843570000|2022-04-24 23:39:30|155945.7|155729.6|155954.9|155751.8|155979.1|155789.9|155899.8|155729.6|40
1650843580000|2022-04-24 23:39:40|155954.5|155745.8|155964.6|155761.2|155979.6|155809.2|155915.5|155745.8|40
1650843590000|2022-04-24 23:39:50|155973.7|155755.9|155975.3|155772.7|155990.2|155808|155923.9|155755.9|39
1650843600000|2022-04-24 23:40:00|155932.9|155802.9|155943|155813|156010.6|155831.7|155932.3|155760.2|36
1650843610000|2022-04-24 23:40:10|155986.8|155765.8|155978.7|155755.5|155996.3|155814.9|155919.1|155754.2|40
1650843620000|2022-04-24 23:40:20|155981.1|155775.2|155982.6|155762.6|155999.8|155817.4|155925.4|155753|40
1650843630000|2022-04-24 23:40:30|155985.1|155756|155984.8|155763.9|155988.2|155810.6|155918.2|155755.6|40
1650843640000|2022-04-24 23:40:40|155981.7|155767.1|155983.1|155775.2|155987.8|155808.9|155923.6|155756.5|39
1650843650000|2022-04-24 23:40:50|155989|155774.6|155976.2|155770.4|155990.3|155811.4|155931.4|155754|40
1650843660000|2022-04-24 23:41:00|155982.7|155771.4|155952.9|155822.9|155983.1|155826.3|155947.7|155771.1|33
1650843670000|2022-04-24 23:41:10|155953|155823|155941.2|155811.2|155982|155823.2|155939.1|155781.9|34
1650843680000|2022-04-24 23:41:20|155943.2|155813.2|156072.3|155836.5|156074.1|155876.8|155942.8|155773.6|33
1650843690000|2022-04-24 23:41:30|156065.4|155840.8|156081.3|155838.7|156083.4|155844.7|156064|155832.6|40
1650843700000|2022-04-24 23:41:40|156079.1|155835.5|156086.1|155834.4|156086.1|155845.5|156078.5|155831.8|40
1650843710000|2022-04-24 23:41:50|156085.6|155834.5|156077.6|155843.3|156087.7|155853.3|156071.7|155833.9|40
1650843720000|2022-04-24 23:42:00|156089.3|155837.3|156075.8|155857.7|156109.3|155857.7|156073.1|155822|24
1650843730000|2022-04-24 23:42:10|156023.2|155893.2|156082.6|155842|156106.7|155893.2|156023.2|155840.1|19
1650843740000|2022-04-24 23:42:20|156084.7|155843.1|156091.3|155840.6|156097.3|155846|156080.5|155834.2|22
1650843750000|2022-04-24 23:42:30|156086.9|155840.4|156091.8|155838.2|156094.3|155844.3|156074.6|155824.9|30
1650843760000|2022-04-24 23:42:40|156092.2|155838.3|156073.4|155851.6|156092.7|155854.3|156058.8|155838.3|18
1650843770000|2022-04-24 23:42:50|156073.1|155850.7|156078|155845.9|156100.2|155871|156062.9|155831|33
1650843780000|2022-04-24 23:43:00|156088.2|155832.8|156072.3|155822.2|156090.7|155852|156052.1|155812.9|38
1650843790000|2022-04-24 23:43:10|156072.2|155819.2|156155.9|155819.6|156155.9|155850.3|156066.1|155810.1|40
1650843800000|2022-04-24 23:43:20|156129.4|155816.5|156119.3|155826.3|156132.8|155857.3|156094.1|155805.9|22
1650843810000|2022-04-24 23:43:30|156102|155788.4|156090.9|155808.7|156155.3|155835.2|156049.7|155787.6|33
1650843820000|2022-04-24 23:43:40|156070.5|155809.5|156065.1|155810.6|156070.5|155822.2|156052|155807.1|40
1650843830000|2022-04-24 23:43:50|156066|155814.8|156080.3|155803.1|156083.4|155819.2|156059.7|155800.6|40
1650843840000|2022-04-24 23:44:00|156075.1|155807.1|156070.9|155814.7|156080.8|155814.7|156070.9|155803.8|39
1650843850000|2022-04-24 23:44:10|156079.8|155809.6|156081.1|155803.8|156081.1|155812.9|156050.6|155802.2|40
1650843860000|2022-04-24 23:44:20|156078|155815|156138.1|155834.9|156156.7|155843.8|156072.8|155786.6|32
1650843870000|2022-04-24 23:44:30|156136.2|155837.6|156126.5|155837.3|156145.4|155841.6|156118.1|155833.9|35
1650843880000|2022-04-24 23:44:40|156128.6|155837.9|156124|155838.5|156145.5|155846.2|156115.9|155835.7|16
1650843890000|2022-04-24 23:44:50|156127.8|155835.3|156108.6|155836|156128.5|155845|156108.6|155830.4|9
1650843900000|2022-04-24 23:45:00|156110.8|155844.2|156125.6|155832.7|156128.6|155847.4|156109.1|155829.4|39
1650843910000|2022-04-24 23:45:10|156119|155832.3|156142.6|155831.9|156142.6|155843.8|156106.1|155827.3|40
1650843920000|2022-04-24 23:45:20|156121.2|155833.1|156115.8|155836.2|156128.8|155841.8|156112.8|155831.9|40
1650843930000|2022-04-24 23:45:30|156115|155837.1|156118.3|155834.2|156123|155839|156113.1|155829.1|40
1650843940000|2022-04-24 23:45:40|156114.2|155835|156098.9|155791.9|156124.5|155838.5|156079.8|155786.7|40
1650843950000|2022-04-24 23:45:50|156078.5|155804.3|156106.9|155808.8|156126.5|155818.2|156048.9|155789.2|40
1650843960000|2022-04-24 23:46:00|156110.1|155806.9|156125.8|155802.2|156137.3|155810.2|156043.9|155794.4|40
1650843970000|2022-04-24 23:46:10|156135.9|155793.9|156125|155788.7|156141|155800.4|156115.3|155786.9|39
1650843980000|2022-04-24 23:46:20|156126.2|155790.4|156140.8|155798.8|156144.5|155802.5|156124.5|155786.4|40
1650843990000|2022-04-24 23:46:30|156140.2|155798.2|156127.5|155797.1|156140.8|155810.5|156056.2|155784.2|40
1650844000000|2022-04-24 23:46:40|156127.2|155798.2|156149.9|155812.6|156154.6|155813.8|156125.6|155795.7|39
1650844010000|2022-04-24 23:46:50|156150.8|155808.8|156138.2|155811.3|156151.6|155811.3|156138.2|155806.2|40
1650844020000|2022-04-24 23:47:00|156139.6|155812.3|156118.7|155810.2|156153.7|155851.5|156111.6|155799.4|37
1650844030000|2022-04-24 23:47:10|156132.3|155800.8|156125.7|155819.3|156134|155821.7|156117.8|155800.8|37
1650844040000|2022-04-24 23:47:20|156126.7|155819.1|156132.4|155817|156139.1|155822|156103.9|155811.2|37
1650844050000|2022-04-24 23:47:30|156132.8|155818|156105.8|155817|156133.5|155830.9|156105.8|155814.2|29
1650844060000|2022-04-24 23:47:40|156106.6|155822|156107.7|155828.9|156130.1|155850.9|156104.9|155817.9|39
1650844070000|2022-04-24 23:47:50|156109.1|155829.8|156121.2|155797.2|156137.2|155831.3|156090.2|155795|40
1650844080000|2022-04-24 23:48:00|156108|155831.5|156114.5|155814.6|156134.9|155831.5|156108|155808.3|33
1650844090000|2022-04-24 23:48:10|156110.4|155816.7|156145.6|155803.6|156145.6|155825.9|156110.4|155803.6|16
1650844100000|2022-04-24 23:48:20|156133.9|155802.1|156121.1|155818.5|156151.6|155818.9|156116.8|155802.1|37
1650844110000|2022-04-24 23:48:30|156122|155818.3|156135.9|155854.2|156143.2|155875.3|156116|155816|32
1650844120000|2022-04-24 23:48:40|156139.8|155865.7|156138.2|155857.8|156183.6|155876.6|156119.5|155839.3|23
1650844130000|2022-04-24 23:48:50|156139.4|155849.2|156138.8|155862.5|156153.6|155863.4|156132.4|155849.2|20
1650844140000|2022-04-24 23:49:00|156137.9|155865.1|156147.5|155850.2|156150.2|155865.1|156137.3|155849.5|16
1650844150000|2022-04-24 23:49:10|156156.1|155856.7|156171.3|155920.5|156171.3|155999.1|156086.7|155856.7|32
1650844160000|2022-04-24 23:49:20|156169.1|155919.5|156158.6|155936.3|156172.3|155936.3|156154.1|155909.7|39
1650844170000|2022-04-24 23:49:30|156163.5|155933.5|156150.8|155921.9|156163.5|155936.8|156150.7|155917|35
1650844180000|2022-04-24 23:49:40|156150.7|155921|156147.2|155924.7|156152.5|155924.7|156142.6|155917.1|26
1650844190000|2022-04-24 23:49:50|156145.2|155926.1|156164.8|155909.3|156164.8|155933.6|156130.7|155909.3|25
1650844200000|2022-04-24 23:50:00|156141.7|155927.5|156155.4|155929.1|156187.2|155930.3|156139.3|155892.5|32
1650844210000|2022-04-24 23:50:10|156149.1|155935.8|156144.4|155909.6|156153.8|155946.5|156076.5|155899.3|39
1650844220000|2022-04-24 23:50:20|156149|155912.9|156125.7|155908.9|156151.6|155917.5|156115.7|155904.5|40
1650844230000|2022-04-24 23:50:30|156124.6|155907.1|156090.1|155960.1|156144.3|155960.6|156082.3|155897.9|39
1650844240000|2022-04-24 23:50:40|156122.7|155917.1|156122.3|155916.2|156127.9|155961.9|156088.2|155915.7|33
1650844250000|2022-04-24 23:50:50|156123.7|155918.7|156136.6|155912.9|156136.8|155961.6|156090.2|155912.9|21
1650844260000|2022-04-24 23:51:00|156134|155918|156147.7|155926.7|156165.2|155926.7|156118.4|155911.5|39
1650844270000|2022-04-24 23:51:10|156150.6|155915|156123.7|155922.6|156150.6|155922.6|156123.5|155910.4|28
1650844280000|2022-04-24 23:51:20|156089|155959|156091.3|155961.3|156127.3|155964.6|156085.4|155916.6|38
1650844290000|2022-04-24 23:51:30|156083.5|155953.5|156089.8|155959.8|156142.9|155959.8|156080|155909.7|36
1650844300000|2022-04-24 23:51:40|156122.6|155919.8|156124.2|155918.8|156125.6|155963.2|156087.4|155914.7|22
1650844310000|2022-04-24 23:51:50|156125.3|155921.3|156143.6|155898.9|156171.4|155922.3|156123.3|155898.9|35
1650844320000|2022-04-24 23:52:00|156143.9|155899.8|156149.6|155906.3|156151.8|155912|156141.5|155897.3|40
1650844330000|2022-04-24 23:52:10|156151.1|155907.1|156156.6|155904.1|156159.4|155913.3|156149.8|155902.8|40
1650844340000|2022-04-24 23:52:20|156159.2|155906.1|156128.6|155904.2|156159.2|155916.7|156123.6|155894.7|40
1650844350000|2022-04-24 23:52:30|156130.6|155904.3|156148.9|155916.7|156150.3|155919.5|156123.2|155902.8|40
1650844360000|2022-04-24 23:52:40|156149.2|155918|156126|155916.5|156149.2|155920.8|156125.3|155906.3|39
1650844370000|2022-04-24 23:52:50|156128.2|155917.5|156144.6|155907.3|156155.9|155970.4|156077.3|155907.3|39
1650844380000|2022-04-24 23:53:00|156141.3|155904.6|156126.1|155915.6|156151.5|155955.3|156078.3|155904.6|39
1650844390000|2022-04-24 23:53:10|156126.8|155916.9|156162.1|155932.3|156198|155970.3|156082.4|155896.8|36
1650844400000|2022-04-24 23:53:20|156176.1|155921.5|156171.3|155936.3|156187.2|155944.4|156156.8|155912.2|29
1650844410000|2022-04-24 23:53:30|156159.5|155942.9|156109.7|155979.7|156164.5|155982.7|156109|155942.8|33
1650844420000|2022-04-24 23:53:40|156109.5|155979.5|156106.3|155976.3|156147.2|155982.7|156106.3|155945.6|26
1650844430000|2022-04-24 23:53:50|156145.8|155939.8|156186.4|155941.6|156201.3|155983.1|156112.1|155936|32
1650844440000|2022-04-24 23:54:00|156185.2|155941|156178.4|155951.6|156185.2|155953.8|156161.7|155941|29
1650844450000|2022-04-24 23:54:10|156178.2|155951.3|156157.9|155954.7|156180.5|155957|156157.9|155947.4|29
1650844460000|2022-04-24 23:54:20|156157.8|155954.6|156111.1|155981.1|156174.2|155981.6|156108.6|155952.6|27
1650844470000|2022-04-24 23:54:30|156109.2|155979.2|156133.9|155927.9|156148.8|155991.3|156104.7|155927.9|31
1650844480000|2022-04-24 23:54:40|156121.6|155917|156158.8|155919.8|156166.7|155955.3|156082.3|155903.7|22
1650844490000|2022-04-24 23:54:50|156161.1|155920.2|156150|155927.5|156173.9|155929.7|156149.6|155910|20
1650844500000|2022-04-24 23:55:00|156152.9|155928.4|156146.8|155931.8|156157.2|155931.8|156141.9|155924.4|26
1650844510000|2022-04-24 23:55:10|156153.1|155927.4|156146|155920|156153.1|155958.8|156083.7|155903.4|30
1650844520000|2022-04-24 23:55:20|156104.4|155974.4|156115.6|155985.6|156116.9|155986.9|156092|155962|31
1650844530000|2022-04-24 23:55:30|156115.7|155985.7|156107.5|155977.5|156117|155987|156107|155977|29
1650844540000|2022-04-24 23:55:40|156168.7|155951.1|156171.7|155952.1|156171.7|155992.8|156106.2|155951.1|21
1650844550000|2022-04-24 23:55:50|156171.6|155951.3|156151.9|156021.9|156187.7|156021.9|156122.1|155945.2|31
1650844560000|2022-04-24 23:56:00|156212.8|155968.3|156160.7|156030.7|156212.8|156030.7|156150.8|155968.3|34
1650844570000|2022-04-24 23:56:10|156197.7|155994.8|156161.6|156031.6|156208.5|156032.3|156160.2|155991.9|33
1650844580000|2022-04-24 23:56:20|156161.9|156031.9|156164.6|156034.6|156206.8|156034.8|156161.9|155994.9|21
1650844590000|2022-04-24 23:56:30|156160.7|156030.7|156162.8|156032.8|156199.7|156033.9|156159.1|155995|25
1650844600000|2022-04-24 23:56:40|156139.6|156009.6|156131.3|156001.3|156173.4|156009.6|156124.3|155961.2|34
1650844610000|2022-04-24 23:56:50|156131.2|156001.2|156127.8|155997.8|156176.7|156003.8|156127.8|155962.2|24
1650844620000|2022-04-24 23:57:00|156128|155998|156129.5|155999.5|156164.6|156000.1|156124.6|155964.1|23
1650844630000|2022-04-24 23:57:10|156129.8|155999.8|156128.7|155998.7|156169.2|156002.4|156126.1|155966.3|20
1650844640000|2022-04-24 23:57:20|156186.2|155953.6|156165.1|155960.6|156204.7|156000.5|156116.1|155943.9|23
1650844650000|2022-04-24 23:57:30|156127.4|155997.4|156130.2|156000.2|156164.7|156001.2|156124.7|155955.4|29
1650844660000|2022-04-24 23:57:40|156132.7|156002.7|156173.6|155968.4|156192.7|156004.1|156123.1|155941.8|26
1650844670000|2022-04-24 23:57:50|156130|156000|156125.6|155995.6|156177.7|156002.1|156123.7|155963|23
1650844680000|2022-04-24 23:58:00|156126.4|155996.4|156131.1|156001.1|156166.6|156002|156126|155965.5|16
1650844690000|2022-04-24 23:58:10|156168.4|155966.7|156127.3|155997.3|156168.4|156003.8|156123.7|155966.7|18
1650844700000|2022-04-24 23:58:20|156125.8|155995.8|156141.1|155917.3|156176.1|156002.1|156094.7|155911.2|38
1650844710000|2022-04-24 23:58:30|156139.1|155919.7|156138.5|155925.4|156145.9|155928.4|156134.3|155917.2|35
1650844720000|2022-04-24 23:58:40|156137.8|155927.7|156134.7|155926.6|156141|155929.9|156133.6|155920.9|32
1650844730000|2022-04-24 23:58:50|156135|155926.4|156135|155925.6|156141.2|155967.4|156097.4|155923.2|36
1650844740000|2022-04-24 23:59:00|156099.3|155969.3|156136.1|155928.1|156157.3|155969.3|156089|155916|35
1650844750000|2022-04-24 23:59:10|156139|155927.8|156142.2|155929.5|156154|155934.8|156134|155924.5|37
1650844760000|2022-04-24 23:59:20|156138.3|155929.9|156146.8|155929.4|156146.8|155932.2|156133.1|155923.5|34
1650844770000|2022-04-24 23:59:30|156141|155930|156142|155929.6|156142.1|155932.9|156136.6|155925.7|30
1650844780000|2022-04-24 23:59:40|156140.6|155929.3|156150|155937.6|156169.1|155970|156088.3|155926.8|29
1650844790000|2022-04-24 23:59:50|156145.3|155941.1|156158.2|155930.2|156166.1|155981.2|156089.8|155930.2|32
1650844800000|2022-04-25 00:00:00|156156.7|155927.8|156148.8|155924.6|156156.9|155966.9|156096.9|155924.6|37
1650844810000|2022-04-25 00:00:10|156147.4|155926.4|156154.1|155930|156154.1|155934.5|156136|155923.5|25
1650844820000|2022-04-25 00:00:20|156149.5|155933.9|156158.1|155936.5|156162.5|155936.5|156147.6|155931.6|30
1650844830000|2022-04-25 00:00:30|156156.9|155935.8|156158.3|155938.9|156165.2|155944.3|156150.9|155933.7|36
1650844840000|2022-04-25 00:00:40|156159.2|155939.6|156176.7|155949|156183|155953.2|156153.7|155937.7|34
1650844850000|2022-04-25 00:00:50|156168.9|155951.8|156179.8|155951.3|156180.2|155952.3|156168.1|155943.5|31
1650844860000|2022-04-25 00:01:00|156180.1|155951.6|156162.6|155948.6|156184.4|155955.5|156161.2|155942.4|36
1650844870000|2022-04-25 00:01:10|156170.4|155943.5|156161.8|155956.3|156194.6|155995.9|156121.2|155940.5|35
1650844880000|2022-04-25 00:01:20|156172.7|155954.4|156170.8|155949|156175.3|155955.9|156160.9|155944.7|33
1650844890000|2022-04-25 00:01:30|156169.1|155950.9|156181.2|155953|156184.9|155955.4|156168.4|155946.8|31
1650844900000|2022-04-25 00:01:40|156176.8|155950.7|156180.4|155953.2|156182.5|155963.9|156175.8|155947.9|27
1650844910000|2022-04-25 00:01:50|156178|155951.9|156174.7|155947.6|156178.6|155955.3|156163.2|155940.5|33
1650844920000|2022-04-25 00:02:00|156183.8|155941.6|156187.3|155941.4|156187.3|155998|156121.9|155930|33
1650844930000|2022-04-25 00:02:10|156187.2|155947.8|156171.4|155941.3|156187.2|155992.6|156119.6|155938.2|34
1650844940000|2022-04-25 00:02:20|156167.9|155943.9|156168.3|155941.2|156175.5|155953.6|156158.8|155936.3|40
1650844950000|2022-04-25 00:02:30|156172.5|155936.2|156178.5|155955|156179.4|155959.8|156169|155936.2|37
1650844960000|2022-04-25 00:02:40|156178.4|155954.9|156172.3|155937.7|156183.6|155997.5|156127.5|155930.4|34
1650844970000|2022-04-25 00:02:50|156169.2|155938|156176.5|155940.8|156189.1|155965.7|156166.7|155938|39
1650844980000|2022-04-25 00:03:00|156175|155940|156163.9|155960.6|156181.9|155960.6|156160.4|155940|40
1650844990000|2022-04-25 00:03:10|156168.2|155959.1|156170.1|155965.4|156179.8|156002.8|156132.8|155955.1|35
1650845000000|2022-04-25 00:03:20|156167.9|155965.6|156178.6|155937.7|156178.6|156004.8|156132.8|155937.7|31
1650845010000|2022-04-25 00:03:30|156172.3|155945.1|156169.8|155959.9|156177.7|155999.7|156129.7|155941.9|39
1650845020000|2022-04-25 00:03:40|156171.5|155958.1|156172.4|155965.7|156177.5|155969.7|156168.9|155958.1|38
1650845030000|2022-04-25 00:03:50|156175.9|155961.6|156165.5|155964.7|156175.9|156004|156129.3|155961.6|33
1650845040000|2022-04-25 00:04:00|156165|155964.1|156127.4|155997.4|156167.9|156000.2|156126|155953.5|30
1650845050000|2022-04-25 00:04:10|156125.8|155995.8|156162|155957.3|156166.8|155995.8|156124.8|155940|33
1650845060000|2022-04-25 00:04:20|156162.1|155957.4|156160.5|155956.6|156169.3|155960|156160.5|155947.7|25
1650845070000|2022-04-25 00:04:30|156159.4|155957|156169|155940.5|156175.8|155991.4|156120.3|155940.5|33
1650845080000|2022-04-25 00:04:40|156171.2|155936.5|156170.8|155947.4|156178.2|155957.5|156161.1|155936.5|36
1650845090000|2022-04-25 00:04:50|156173.4|155946.8|156157.9|155948.5|156186.9|155990.2|156120.2|155924.3|37
1650845100000|2022-04-25 00:05:00|156155.5|155952.7|156160.3|155934.7|156167.3|155952.7|156155.5|155934.7|34
1650845110000|2022-04-25 00:05:10|156158.1|155938.9|156166.2|155941.2|156166.2|155942.3|156154.6|155934|34
1650845120000|2022-04-25 00:05:20|156157.2|155938.5|156158.3|155934.2|156159.7|155939.2|156157.2|155934.1|27
1650845130000|2022-04-25 00:05:30|156158.5|155934.1|156157.5|155935.7|156159.6|155942.4|156152.9|155932.4|33
1650845140000|2022-04-25 00:05:40|156156.5|155934.1|156147|155937.4|156173.9|155985.6|156110|155923|35
1650845150000|2022-04-25 00:05:50|156153|155938.2|156162.6|155939|156170.9|155948.8|156142.7|155911.8|36
1650845160000|2022-04-25 00:06:00|156159.4|155936.3|156168.4|155935.7|156170.9|155950|156159.4|155932.7|36
1650845170000|2022-04-25 00:06:10|156166.3|155938.8|156181.4|155924.5|156181.4|155941.4|156165.3|155920.8|27
1650845180000|2022-04-25 00:06:20|156173.4|155929.9|156165.6|155944.5|156174.9|155954.5|156157.3|155929.9|36
1650845190000|2022-04-25 00:06:30|156162.6|155942.9|156168.2|155942.1|156174.4|155966.2|156160.6|155933.5|25
1650845200000|2022-04-25 00:06:40|156164.4|155944.8|156162.5|155947.5|156184.3|156000|156117.6|155934.1|28
1650845210000|2022-04-25 00:06:50|156157.9|155949.9|156190.5|155967.6|156200.2|155996.7|156117.7|155940.5|28
1650845220000|2022-04-25 00:07:00|156194.3|155966.2|156117.1|155987.1|156196.2|155987.5|156115.9|155941.2|29
1650845230000|2022-04-25 00:07:10|156118.1|155988.1|156118.2|155988.2|156132.8|156002.8|156111.7|155981.7|19
1650845240000|2022-04-25 00:07:20|156152.5|155951.1|156130|156000|156156|156000.9|156114.3|155935|31
1650845250000|2022-04-25 00:07:30|156123.4|155993.4|156112.8|155982.8|156126.6|155996.6|156112.8|155982.8|24
1650845260000|2022-04-25 00:07:40|156117.7|155987.7|156163.5|155954.1|156169.7|155993.5|156117.7|155950.5|26
1650845270000|2022-04-25 00:07:50|156125.7|155995.7|156153.7|155949.2|156167.3|155997|156121.7|155942|25
1650845280000|2022-04-25 00:08:00|156116.5|155986.5|156158.6|155942.6|156159.8|155986.5|156116.5|155941.4|26
1650845290000|2022-04-25 00:08:10|156158.5|155942.5|156174.9|156044.9|156203.3|156048.8|156144.5|155942.5|34
1650845300000|2022-04-25 00:08:20|156162.4|156032.4|156184.2|156054.2|156187.3|156057.3|156158.8|156028.8|30
1650845310000|2022-04-25 00:08:30|156185.6|156055.6|156182.6|156052.6|156204.5|156062.3|156160.5|155988.5|31
1650845320000|2022-04-25 00:08:40|156180.3|156050.3|156197.1|156067.1|156203.4|156067.2|156168.3|155995.4|31
1650845330000|2022-04-25 00:08:50|156193.8|156063.8|156186|156056|156195.3|156065.3|156170.7|156040.7|24
1650845340000|2022-04-25 00:09:00|156180.4|156050.4|156186.6|156056.6|156201.2|156071.2|156172.7|156042.7|36
1650845350000|2022-04-25 00:09:10|156204.6|156074.6|156178.7|156048.7|156205.4|156075.4|156176.1|156046.1|35
1650845360000|2022-04-25 00:09:20|156192|156062|156199.8|156069.8|156205.6|156075.6|156182.2|156052.2|37
1650845370000|2022-04-25 00:09:30|156203.9|156073.9|156329.1|156125.3|156335.5|156172.6|156203.9|156073.9|35
1650845380000|2022-04-25 00:09:40|156290.5|156160.5|156322.6|156113.9|156332.1|156168.4|156283.2|156106|30
1650845390000|2022-04-25 00:09:50|156323|156114.4|156286|156156|156328.3|156157.6|156282.5|156114.4|30
1650845400000|2022-04-25 00:10:00|156288.1|156158.1|156296.7|156166.7|156298.5|156168.5|156282.5|156152.5|25
1650845410000|2022-04-25 00:10:10|156294.4|156164.4|156296.1|156166.1|156296.9|156166.9|156293.4|156163.4|28
1650845420000|2022-04-25 00:10:20|156298|156168|156294|156164|156303.7|156173.7|156294|156164|27
1650845430000|2022-04-25 00:10:30|156292.9|156162.9|156277|156147|156292.9|156162.9|156266.5|156136.5|35
1650845440000|2022-04-25 00:10:40|156274.2|156144.2|156297.1|156167.1|156306.4|156176.4|156264.3|156134.3|34
1650845450000|2022-04-25 00:10:50|156290.2|156160.2|156313.3|156183.3|156316.6|156186.6|156290.2|156160.2|28
1650845460000|2022-04-25 00:11:00|156312.6|156182.6|156308.8|156178.8|156315.7|156185.7|156306.3|156176.3|27
1650845470000|2022-04-25 00:11:10|156308.9|156178.9|156307.5|156177.5|156320.1|156190.1|156298.9|156168.9|24
1650845480000|2022-04-25 00:11:20|156309|156179|156315.7|156185.7|156319|156189|156309|156179|23
1650845490000|2022-04-25 00:11:30|156314|156184|156373.5|156163.1|156386.9|156226.9|156314|156151.8|35
1650845500000|2022-04-25 00:11:40|156369.7|156163.4|156372.4|156242.4|156374.9|156244.9|156345.5|156153.4|30
1650845510000|2022-04-25 00:11:50|156367.8|156237.8|156362.4|156232.4|156390|156246.5|156351.7|156186.8|27
1650845520000|2022-04-25 00:12:00|156365.4|156235.4|156360.7|156230.7|156365.4|156235.4|156354.9|156224.9|22
1650845530000|2022-04-25 00:12:10|156364|156234|156363|156233|156364|156234|156359|156229|14
1650845540000|2022-04-25 00:12:20|156362.5|156232.5|156368.4|156238.4|156373.4|156243.4|156360.4|156230.4|18
1650845550000|2022-04-25 00:12:30|156368.2|156238.2|156387.9|156181.4|156401|156238.2|156329.8|156159.7|26
1650845560000|2022-04-25 00:12:40|156382.6|156177.2|156348.5|156218.5|156399.7|156218.5|156342.3|156166.6|29
1650845570000|2022-04-25 00:12:50|156347.8|156217.8|156345.8|156215.8|156390.3|156222.4|156338.9|156185.6|26
1650845580000|2022-04-25 00:13:00|156344.1|156214.1|156339|156209|156373.5|156217.6|156319.3|156162.5|27
1650845590000|2022-04-25 00:13:10|156338.3|156208.3|156385.3|156177.2|156387.3|156220.5|156337.1|156177.2|27
1650845600000|2022-04-25 00:13:20|156382.1|156174.5|156324.2|156194.2|156382.1|156215.1|156311.9|156155.1|22
1650845610000|2022-04-25 00:13:30|156325.1|156195.1|156324.4|156194.4|156360.5|156196.3|156318.2|156155.9|23
1650845620000|2022-04-25 00:13:40|156322.7|156192.7|156317.8|156187.8|156324.1|156194.1|156317.3|156187.3|21
1650845630000|2022-04-25 00:13:50|156320.5|156190.5|156316.5|156186.5|156320.5|156190.5|156315.8|156185.8|18
1650845640000|2022-04-25 00:14:00|156320.1|156190.1|156320.4|156190.4|156388.1|156199.4|156313.8|156183.8|25
1650845650000|2022-04-25 00:14:10|156320.1|156190.1|156317.7|156187.7|156323.1|156193.1|156311|156181|20
1650845660000|2022-04-25 00:14:20|156315.9|156185.9|156369.3|156168|156369.3|156203.4|156312.2|156167|22
1650845670000|2022-04-25 00:14:30|156321.5|156191.5|156319.9|156189.9|156370.9|156202.2|156317.9|156170|20
1650845680000|2022-04-25 00:14:40|156318.5|156188.5|156322.3|156192.3|156323|156193|156315.9|156185.9|16
1650845690000|2022-04-25 00:14:50|156318|156188|156325|156195|156385.5|156196.7|156311.1|156161.1|21
1650845700000|2022-04-25 00:15:00|156329.4|156199.4|156317.4|156187.4|156369.6|156199.4|156317|156153.9|27
1650845710000|2022-04-25 00:15:10|156354.4|156153.2|156362.8|156151.4|156367.3|156200.6|156314.5|156151.4|23
1650845720000|2022-04-25 00:15:20|156362.6|156150.7|156315.9|156185.9|156363.9|156190.8|156313.8|156147.4|26
1650845730000|2022-04-25 00:15:30|156314.8|156184.8|156311.4|156181.4|156353.7|156185.2|156310.7|156140.5|20
1650845740000|2022-04-25 00:15:40|156309.7|156179.7|156347.1|156143|156347.1|156184.9|156308.4|156143|16
1650845750000|2022-04-25 00:15:50|156352.5|156115.6|156310.6|156180.6|156362.7|156185.5|156307.2|156115.6|27
1650845760000|2022-04-25 00:16:00|156351.2|156143.1|156342|156139.8|156351.2|156180.6|156303.6|156136.7|24
1650845770000|2022-04-25 00:16:10|156304|156174|156342.1|156139.5|156344.3|156174.6|156302.8|156136.6|22
1650845780000|2022-04-25 00:16:20|156301.6|156171.6|156302.5|156172.5|156345.2|156180.4|156300.6|156136.6|27
1650845790000|2022-04-25 00:16:30|156302.2|156172.2|156301.2|156171.2|156344.7|156175.8|156301.2|156136|23
1650845800000|2022-04-25 00:16:40|156339.7|156136.1|156302|156172|156342.2|156176.4|156298.2|156135|15
1650845810000|2022-04-25 00:16:50|156347.9|156143.5|156306.6|156176.6|156351.9|156179.3|156302|156139.2|25
1650845820000|2022-04-25 00:17:00|156349.2|156140.3|156346.5|156139|156354|156179.9|156305.2|156138.9|27
1650845830000|2022-04-25 00:17:10|156345.5|156139.6|156346.1|156136.6|156350.6|156141.7|156341.6|156131|20
1650845840000|2022-04-25 00:17:20|156345.2|156136.8|156346|156135.7|156346.4|156175|156305|156135.7|16
1650845850000|2022-04-25 00:17:30|156342.5|156135.8|156304.8|156174.8|156344.1|156175.1|156303.9|156135.8|15
1650845860000|2022-04-25 00:17:40|156305.1|156175.1|156304.8|156174.8|156346.1|156180.5|156304.1|156136.4|21
1650845870000|2022-04-25 00:17:50|156349.1|156134.2|156356.4|156140.1|156359.6|156181.4|156304.8|156134.2|19
1650845880000|2022-04-25 00:18:00|156310|156180|156349.5|156143.3|156354|156186.5|156308.4|156141.6|26
1650845890000|2022-04-25 00:18:10|156346.2|156144.6|156352|156144.7|156352.4|156179.9|156309.9|156141.5|24
1650845900000|2022-04-25 00:18:20|156351.9|156144.6|156352.1|156146|156353.3|156183.1|156311.6|156141.6|23
1650845910000|2022-04-25 00:18:30|156351.8|156144.4|156351.9|156146.5|156357.7|156183.4|156303.8|156142.8|20
1650845920000|2022-04-25 00:18:40|156313.3|156183.3|156315.2|156185.2|156368.1|156186.1|156312.7|156140.7|24
1650845930000|2022-04-25 00:18:50|156355|156132.9|156355.3|156151.4|156359.2|156188.1|156309|156132.9|25
1650845940000|2022-04-25 00:19:00|156359|156149.8|156355.9|156150.3|156359|156187.8|156315.2|156148.9|27
1650845950000|2022-04-25 00:19:10|156353.2|156151.9|156318.9|156188.9|156356.5|156191.9|156316.6|156151|18
1650845960000|2022-04-25 00:19:20|156319|156189|156358.7|156153.7|156358.7|156191.5|156316.9|156150.8|24
1650845970000|2022-04-25 00:19:30|156317.8|156187.8|156319.6|156189.6|156356.1|156191.9|156312.4|156154.5|21
1650845980000|2022-04-25 00:19:40|156320.3|156190.3|156322.7|156192.7|156324.9|156194.9|156318.5|156188.5|18
1650845990000|2022-04-25 00:19:50|156320.3|156190.3|156321.2|156191.2|156323.9|156193.9|156318.8|156188.8|18
1650846000000|2022-04-25 00:20:00|156322.6|156192.6|156321.2|156191.2|156322.6|156192.6|156313.5|156183.5|26
1650846010000|2022-04-25 00:20:10|156320|156190|156354.5|156154.3|156354.8|156190.8|156314.7|156154.3|16
1650846020000|2022-04-25 00:20:20|156319.3|156189.3|156315.1|156185.1|156369.4|156190.5|156311.7|156144.4|22
1650846030000|2022-04-25 00:20:30|156313.3|156183.3|156313.8|156183.8|156375.9|156192.1|156309.9|156139.7|27
1650846040000|2022-04-25 00:20:40|156317.5|156187.5|156359.2|156153.6|156363|156204.1|156311.3|156150.6|23
1650846050000|2022-04-25 00:20:50|156363.2|156154.6|156362.7|156155.9|156370.6|156159.2|156356.8|156144.3|22
1650846060000|2022-04-25 00:21:00|156368|156157.1|156314.5|156184.5|156370|156187.7|156314.5|156155.6|15
1650846070000|2022-04-25 00:21:10|156315.1|156185.1|156315.9|156185.9|156316.4|156186.4|156313.5|156183.5|17
1650846080000|2022-04-25 00:21:20|156315.3|156185.3|156319.2|156189.2|156321.4|156191.4|156314.9|156184.9|16
1650846090000|2022-04-25 00:21:30|156318.1|156188.1|156312.1|156182.1|156372.5|156195.2|156307.7|156149.9|25
1650846100000|2022-04-25 00:21:40|156312.3|156182.3|156320.3|156190.3|156324|156194|156311.5|156181.5|23
1650846110000|2022-04-25 00:21:50|156317.9|156187.9|156318.8|156188.8|156323.7|156193.7|156317.9|156187.9|14
1650846120000|2022-04-25 00:22:00|156321.6|156191.6|156320.4|156190.4|156324|156194|156317.3|156187.3|20
1650846130000|2022-04-25 00:22:10|156319.4|156189.4|156321.9|156191.9|156323.7|156193.7|156317.9|156187.9|17
1650846140000|2022-04-25 00:22:20|156319.7|156189.7|156321.9|156191.9|156321.9|156191.9|156314.3|156184.3|16
1650846150000|2022-04-25 00:22:30|156322|156192|156358.7|156156.8|156358.7|156192.3|156317.2|156150.5|17
1650846160000|2022-04-25 00:22:40|156325|156195|156319.8|156189.8|156325.9|156195.9|156319.1|156189.1|19
1650846170000|2022-04-25 00:22:50|156318.6|156188.6|156319.9|156189.9|156322.7|156192.7|156318.5|156188.5|20
1650846180000|2022-04-25 00:23:00|156319.2|156189.2|156322.3|156192.3|156322.3|156192.3|156317.6|156187.6|21
1650846190000|2022-04-25 00:23:10|156322.1|156192.1|156324.1|156194.1|156325|156195|156320.4|156190.4|15
1650846200000|2022-04-25 00:23:20|156326.5|156196.5|156320.6|156190.6|156326.7|156196.7|156320.3|156190.3|23
1650846210000|2022-04-25 00:23:30|156333.5|156203.5|156324.5|156194.5|156333.5|156203.5|156318.6|156188.6|30
1650846220000|2022-04-25 00:23:40|156323.4|156193.4|156323.8|156193.8|156327.7|156197.7|156320.3|156190.3|26
1650846230000|2022-04-25 00:23:50|156322.9|156192.9|156324.8|156194.8|156325.2|156195.2|156321.6|156191.6|20
1650846240000|2022-04-25 00:24:00|156325.3|156195.3|156325.3|156195.3|156326.5|156196.5|156322.6|156192.6|19
1650846250000|2022-04-25 00:24:10|156325.5|156195.5|156322|156192|156326.1|156196.1|156322|156192|19
1650846260000|2022-04-25 00:24:20|156322.2|156192.2|156320.7|156190.7|156377.1|156195.2|156307.6|156145.4|27
1650846270000|2022-04-25 00:24:30|156319.4|156189.4|156325.4|156195.4|156325.4|156195.4|156318.8|156188.8|24
1650846280000|2022-04-25 00:24:40|156325.3|156195.3|156326.7|156196.7|156328.3|156198.3|156322.7|156192.7|20
1650846290000|2022-04-25 00:24:50|156326.1|156196.1|156373.3|156243.3|156398.1|156247|156323.1|156193.1|28
1650846300000|2022-04-25 00:25:00|156365.3|156235.3|156344.7|156214.7|156372.6|156242.6|156344.7|156214.7|31
1650846310000|2022-04-25 00:25:10|156347.9|156217.9|156340.5|156210.5|156348.4|156218.4|156339.4|156209.4|30
1650846320000|2022-04-25 00:25:20|156345|156215|156341.7|156211.7|156345|156215|156340.6|156210.6|20
1650846330000|2022-04-25 00:25:30|156341.4|156211.4|156341.1|156211.1|156342.9|156212.9|156340.3|156210.3|15
1650846340000|2022-04-25 00:25:40|156341|156211|156343.8|156213.8|156352.9|156222.9|156337.3|156207.3|25
1650846350000|2022-04-25 00:25:50|156344|156214|156397.5|156267.5|156405.5|156275.5|156339.5|156209.5|35
1650846360000|2022-04-25 00:26:00|156404.1|156274.1|156404.8|156274.8|156408.2|156278.2|156401.8|156271.8|31
1650846370000|2022-04-25 00:26:10|156403.6|156273.6|156407.2|156277.2|156408.7|156278.7|156403.1|156273.1|22
1650846380000|2022-04-25 00:26:20|156407.3|156277.3|156408.7|156278.7|156422.7|156292.7|156405.8|156275.8|23
1650846390000|2022-04-25 00:26:30|156408|156278|156407.5|156277.5|156412.1|156282.1|156406.9|156276.9|27
1650846400000|2022-04-25 00:26:40|156408.6|156278.6|156411.6|156281.6|156413.2|156283.2|156404.9|156274.9|22
1650846410000|2022-04-25 00:26:50|156411.4|156281.4|156412.7|156282.7|156424.8|156294.8|156408.8|156278.8|19
1650846420000|2022-04-25 00:27:00|156411.9|156281.9|156415.8|156285.8|156432.7|156302.7|156411.9|156281.9|27
1650846430000|2022-04-25 00:27:10|156411.2|156281.2|156403.6|156273.6|156426.7|156296.7|156392.7|156262.7|32
1650846440000|2022-04-25 00:27:20|156395.5|156265.5|156400.9|156270.9|156413.8|156283.8|156393.4|156263.4|30
1650846450000|2022-04-25 00:27:30|156400.1|156270.1|156401.9|156271.9|156402.6|156272.6|156396|156266|29
1650846460000|2022-04-25 00:27:40|156400.9|156270.9|156395.4|156265.4|156403.6|156273.6|156391|156261|26
1650846470000|2022-04-25 00:27:50|156394.2|156264.2|156395|156265|156398.6|156268.6|156392.8|156262.8|36
1650846480000|2022-04-25 00:28:00|156394.9|156264.9|156385.9|156255.9|156474.6|156274|156385.9|156255.9|36
1650846490000|2022-04-25 00:28:10|156385.5|156255.5|156402.4|156272.4|156402.6|156272.6|156385.5|156255.5|36
1650846500000|2022-04-25 00:28:20|156399.4|156269.4|156399.9|156269.9|156404.4|156274.4|156396.2|156266.2|31
1650846510000|2022-04-25 00:28:30|156398.7|156268.7|156408.5|156278.5|156412.6|156282.6|156396.8|156266.8|28
1650846520000|2022-04-25 00:28:40|156411.6|156281.6|156414.5|156284.5|156420.4|156290.4|156409.5|156279.5|33
1650846530000|2022-04-25 00:28:50|156421.8|156291.8|156408.2|156278.2|156463.4|156291.8|156390.4|156260.4|33
1650846540000|2022-04-25 00:29:00|156471.1|156261.2|156410.7|156280.7|156471.1|156290.9|156384.4|156248.3|35
1650846550000|2022-04-25 00:29:10|156409.7|156279.7|156414.6|156284.6|156453.7|156294.8|156391.2|156244.8|34
1650846560000|2022-04-25 00:29:20|156416.3|156286.3|156403.4|156273.4|156416.7|156286.7|156402.3|156272.3|26
1650846570000|2022-04-25 00:29:30|156405.9|156275.9|156409|156279|156409|156279|156402.4|156272.4|22
1650846580000|2022-04-25 00:29:40|156408.8|156278.8|156445.5|156242.6|156467.5|156288.9|156391.5|156242.6|30
1650846590000|2022-04-25 00:29:50|156461.4|156253|156452.4|156249.3|156465.1|156285.8|156397.9|156204|31
1650846600000|2022-04-25 00:30:00|156414.4|156284.4|156394.4|156264.4|156458.1|156284.4|156385.3|156218.4|32
1650846610000|2022-04-25 00:30:10|156395.7|156265.7|156375.8|156245.8|156439.3|156274|156375.7|156239.2|28
1650846620000|2022-04-25 00:30:20|156374.6|156244.6|156377.5|156247.5|156384.5|156254.5|156372.1|156242.1|32
1650846630000|2022-04-25 00:30:30|156377.1|156247.1|156393.2|156263.2|156433.7|156264.6|156375.8|156225.4|27
1650846640000|2022-04-25 00:30:40|156431.2|156228.5|156436.5|156232.3|156436.5|156267.1|156388.4|156225.4|26
1650846650000|2022-04-25 00:30:50|156396.5|156266.5|156435.2|156231.3|156436.1|156268|156395.9|156228|26
1650846660000|2022-04-25 00:31:00|156435.4|156233.3|156395.2|156265.2|156449.8|156277.1|156390.6|156231.1|32
1650846670000|2022-04-25 00:31:10|156403.9|156273.9|156447.5|156238|156464.8|156273.9|156393|156230.7|30
1650846680000|2022-04-25 00:31:20|156444.3|156239.2|156398.2|156268.2|156463.2|156271.1|156395.9|156236.6|28
1650846690000|2022-04-25 00:31:30|156398.1|156268.1|156435.6|156233.3|156435.6|156271.2|156393.7|156233.3|19
1650846700000|2022-04-25 00:31:40|156396.5|156233.5|156389.1|156259.1|156405.7|156275.7|156389.1|156233.5|23
1650846710000|2022-04-25 00:31:50|156396|156266|156410.6|156280.6|156437.8|156280.6|156393.1|156236.3|26
1650846720000|2022-04-25 00:32:00|156407.7|156277.7|156408.5|156278.5|156411.1|156281.1|156398.2|156268.2|30
1650846730000|2022-04-25 00:32:10|156403.8|156273.8|156388|156258|156460|156280|156371.3|156231.3|31
1650846740000|2022-04-25 00:32:20|156390.4|156260.4|156394.1|156264.1|156456.8|156284.7|156378.7|156248.7|37
1650846750000|2022-04-25 00:32:30|156398.1|156268.1|156397.9|156267.9|156400.6|156270.6|156390.8|156260.8|29
1650846760000|2022-04-25 00:32:40|156395.2|156265.2|156451.3|156246.7|156451.6|156281.4|156395.1|156243|29
1650846770000|2022-04-25 00:32:50|156455|156244.6|156397.2|156267.2|156477.1|156288.5|156397.2|156238.8|34
1650846780000|2022-04-25 00:33:00|156405.7|156275.7|156409.4|156279.4|156446|156286|156392.6|156235.1|30
1650846790000|2022-04-25 00:33:10|156414.4|156284.4|156404.7|156274.7|156419.6|156289.6|156398.9|156268.9|31
1650846800000|2022-04-25 00:33:20|156409|156279|156450.2|156247.3|156450.2|156279.1|156394.6|156247.3|36
1650846810000|2022-04-25 00:33:30|156411.5|156281.5|156401.3|156271.3|156450.2|156287.1|156396.8|156247.4|31
1650846820000|2022-04-25 00:33:40|156400.8|156270.8|156403.4|156273.4|156461.3|156292.7|156394.2|156243.6|35
1650846830000|2022-04-25 00:33:50|156397.5|156267.5|156401|156271|156418.6|156288.6|156397.3|156267.3|33
1650846840000|2022-04-25 00:34:00|156403.5|156273.5|156416.1|156286.1|156427.3|156297.3|156402.5|156272.5|32
1650846850000|2022-04-25 00:34:10|156416.6|156286.6|156414.7|156284.7|156465.5|156300.1|156414.7|156265|31
1650846860000|2022-04-25 00:34:20|156414.8|156284.8|156416.1|156286.1|156416.7|156286.7|156413.3|156283.3|26
1650846870000|2022-04-25 00:34:30|156416.8|156286.8|156406.1|156276.1|156465.2|156290|156406.1|156260.6|32
1650846880000|2022-04-25 00:34:40|156414.1|156284.1|156416.7|156286.7|156430.5|156300.5|156402|156272|37
1650846890000|2022-04-25 00:34:50|156414.4|156284.4|156417.3|156287.3|156420.7|156290.7|156405.6|156275.6|31
1650846900000|2022-04-25 00:35:00|156417.4|156287.4|156401.4|156271.4|156418.8|156288.8|156401.1|156271.1|32
1650846910000|2022-04-25 00:35:10|156400.8|156270.8|156405|156275|156413.5|156283.5|156399.3|156269.3|32
1650846920000|2022-04-25 00:35:20|156407|156277|156407|156277|156416|156286|156404.4|156274.4|33
1650846930000|2022-04-25 00:35:30|156405.8|156275.8|156422.3|156292.3|156427|156297|156399.6|156269.6|26
1650846940000|2022-04-25 00:35:40|156412|156282|156398.1|156268.1|156412|156282|156396.5|156266.5|26
1650846950000|2022-04-25 00:35:50|156404.6|156274.6|156405.5|156275.5|156419.1|156289.1|156395.2|156265.2|35
1650846960000|2022-04-25 00:36:00|156404.2|156274.2|156423.8|156293.8|156467.6|156295|156401.9|156257.1|34
1650846970000|2022-04-25 00:36:10|156426.5|156296.5|156412.2|156282.2|156461.8|156296.5|156411.1|156255.5|31
1650846980000|2022-04-25 00:36:20|156410.1|156280.1|156410|156280|156415.7|156285.7|156407.5|156277.5|24
1650846990000|2022-04-25 00:36:30|156411.3|156281.3|156412.3|156282.3|156414.2|156284.2|156407.1|156277.1|28
1650847000000|2022-04-25 00:36:40|156410.3|156280.3|156461.4|156250.6|156461.4|156287.6|156399.7|156237.5|22
1650847010000|2022-04-25 00:36:50|156412.3|156282.3|156405|156275|156461.8|156289.2|156386.3|156243.5|36
1650847020000|2022-04-25 00:37:00|156401.6|156271.6|156407.5|156277.5|156451.4|156287.6|156393.7|156242.1|39
1650847030000|2022-04-25 00:37:10|156398|156268|156406.9|156276.9|156453.6|156290.1|156398|156245.7|38
1650847040000|2022-04-25 00:37:20|156407.8|156277.8|156407.3|156277.3|156412.6|156282.6|156406.3|156276.3|31
1650847050000|2022-04-25 00:37:30|156406.7|156276.7|156408.2|156278.2|156411.2|156281.2|156406.6|156276.6|24
1650847060000|2022-04-25 00:37:40|156408.1|156278.1|156386.4|156256.4|156413.2|156283.2|156386.4|156256.4|32
1650847070000|2022-04-25 00:37:50|156407.2|156277.2|156407.5|156277.5|156452|156284.6|156386.7|156246.6|32
1650847080000|2022-04-25 00:38:00|156409.7|156279.7|156403.5|156273.5|156465.8|156285.6|156389.1|156239.3|33
1650847090000|2022-04-25 00:38:10|156402.1|156272.1|156406.6|156276.6|156410.4|156280.4|156402.1|156272.1|32
1650847100000|2022-04-25 00:38:20|156407.6|156277.6|156406.8|156276.8|156411.4|156281.4|156406.2|156276.2|31
1650847110000|2022-04-25 00:38:30|156407.8|156277.8|156405|156275|156411.7|156281.7|156393.8|156263.8|30
1650847120000|2022-04-25 00:38:40|156405.1|156275.1|156445|156222.7|156470|156285.4|156389.8|156211.5|36
1650847130000|2022-04-25 00:38:50|156452.4|156216.2|156448|156234|156473.2|156273.1|156397.1|156192.5|40
1650847140000|2022-04-25 00:39:00|156458.9|156228.3|156445.9|156233.6|156459.3|156272.6|156401.9|156221.6|36
1650847150000|2022-04-25 00:39:10|156450.4|156229.6|156443.4|156238.8|156450.4|156241.2|156442.7|156227.3|33
1650847160000|2022-04-25 00:39:20|156456.7|156238.9|156445.4|156233.9|156456.7|156244.2|156441.9|156233.9|33
1650847170000|2022-04-25 00:39:30|156442.9|156238.3|156466.5|156216.1|156475.9|156279.1|156398.3|156210.1|38
1650847180000|2022-04-25 00:39:40|156451.3|156243.9|156451.8|156233|156476.6|156277|156396.4|156195.3|40
1650847190000|2022-04-25 00:39:50|156458|156231.1|156454.6|156235.8|156467.8|156286.5|156408.9|156220.6|38
1650847200000|2022-04-25 00:40:00|156452|156232.7|156448.3|156242.4|156463.9|156243.9|156444|156224.7|37
1650847210000|2022-04-25 00:40:10|156446.1|156239.5|156451.1|156242.1|156454.5|156242.3|156444|156231.6|36
1650847220000|2022-04-25 00:40:20|156458|156242.7|156465.4|156229.9|156465.4|156246.4|156447.2|156219.3|26
1650847230000|2022-04-25 00:40:30|156466.1|156237.3|156443.8|156228.8|156466.1|156271.8|156396.9|156215.5|35
1650847240000|2022-04-25 00:40:40|156413|156283|156449.7|156243.5|156457.9|156283|156407|156231.8|32
1650847250000|2022-04-25 00:40:50|156448.5|156240.1|156442.1|156239.7|156448.5|156276.1|156405.4|156238.4|30
1650847260000|2022-04-25 00:41:00|156442.2|156240.2|156410.8|156280.8|156482.7|156280.9|156379.6|156206.3|37
1650847270000|2022-04-25 00:41:10|156411.2|156281.2|156409.3|156279.3|156445.9|156282.1|156405.9|156239.1|31
1650847280000|2022-04-25 00:41:20|156408.8|156278.8|156409.1|156279.1|156410.6|156280.6|156406.4|156276.4|21
1650847290000|2022-04-25 00:41:30|156409.4|156279.4|156428.7|156298.7|156428.7|156298.7|156409.4|156279.4|28
1650847300000|2022-04-25 00:41:40|156428.6|156298.6|156422.7|156292.7|156428.7|156298.7|156419|156289|26
1650847310000|2022-04-25 00:41:50|156425.4|156295.4|156409.7|156279.7|156425.4|156295.4|156404.3|156274.3|20
1650847320000|2022-04-25 00:42:00|156409.6|156279.6|156414.6|156284.6|156415.8|156285.8|156409.6|156279.6|17
1650847330000|2022-04-25 00:42:10|156413.9|156283.9|156408.3|156278.3|156416.6|156286.6|156408.3|156278.3|9
1650847340000|2022-04-25 00:42:20|156409.7|156279.7|156412.5|156282.5|156418.4|156288.4|156408.1|156278.1|18
1650847350000|2022-04-25 00:42:30|156412|156282|156418.1|156288.1|156432.2|156302.2|156409.4|156279.4|22
1650847360000|2022-04-25 00:42:40|156420.2|156290.2|156385.9|156255.9|156423.9|156293.9|156379.3|156249.3|30
1650847370000|2022-04-25 00:42:50|156385.6|156255.6|156380|156250|156385.6|156255.6|156376.1|156246.1|22
1650847380000|2022-04-25 00:43:00|156379.1|156249.1|156387.7|156257.7|156387.7|156257.7|156375.4|156245.4|25
1650847390000|2022-04-25 00:43:10|156389.9|156259.9|156393.5|156263.5|156393.6|156263.6|156388.7|156258.7|30
1650847400000|2022-04-25 00:43:20|156394.2|156264.2|156398.7|156268.7|156399.2|156269.2|156393.6|156263.6|24
1650847410000|2022-04-25 00:43:30|156398.4|156268.4|156398.1|156268.1|156401|156271|156398.1|156268.1|21
1650847420000|2022-04-25 00:43:40|156398|156268|156409.2|156279.2|156411.2|156281.2|156398|156268|29
1650847430000|2022-04-25 00:43:50|156409|156279|156409.5|156279.5|156411.6|156281.6|156406.7|156276.7|30
1650847440000|2022-04-25 00:44:00|156410.6|156280.6|156407.2|156277.2|156410.6|156280.6|156406|156276|29
1650847450000|2022-04-25 00:44:10|156407.3|156277.3|156408.7|156278.7|156410.8|156280.8|156406.7|156276.7|24
1650847460000|2022-04-25 00:44:20|156414.4|156284.4|156410.1|156280.1|156417.5|156287.5|156405.7|156275.7|24
1650847470000|2022-04-25 00:44:30|156408.2|156278.2|156410.9|156280.9|156422.7|156292.7|156408.2|156278.2|30
1650847480000|2022-04-25 00:44:40|156415.6|156285.6|156418.3|156288.3|156419.7|156289.7|156414|156284|30
1650847490000|2022-04-25 00:44:50|156417.3|156287.3|156416.6|156286.6|156419.1|156289.1|156414.8|156284.8|29
1650847500000|2022-04-25 00:45:00|156416.5|156286.5|156420.8|156290.8|156422.5|156292.5|156412.7|156282.7|30
1650847510000|2022-04-25 00:45:10|156420.4|156290.4|156417.5|156287.5|156421.3|156291.3|156417.5|156287.5|27
1650847520000|2022-04-25 00:45:20|156418.2|156288.2|156420.1|156290.1|156422.8|156292.8|156416.3|156286.3|28
1650847530000|2022-04-25 00:45:30|156420.2|156290.2|156427.4|156297.4|156430.7|156300.7|156419.7|156289.7|23
1650847540000|2022-04-25 00:45:40|156428.5|156298.5|156431.2|156301.2|156433|156303|156423|156293|27
1650847550000|2022-04-25 00:45:50|156431.1|156301.1|156429.1|156299.1|156432.4|156302.4|156424.3|156294.3|31
1650847560000|2022-04-25 00:46:00|156429.5|156299.5|156424.7|156294.7|156429.5|156299.5|156418.8|156288.8|28
1650847570000|2022-04-25 00:46:10|156426.4|156296.4|156420|156290|156426.4|156296.4|156419.6|156289.6|26
1650847580000|2022-04-25 00:46:20|156421|156291|156420|156290|156421.8|156291.8|156416.3|156286.3|29
1650847590000|2022-04-25 00:46:30|156420.1|156290.1|156417.6|156287.6|156426.8|156296.8|156416.5|156286.5|30
1650847600000|2022-04-25 00:46:40|156417|156287|156416.7|156286.7|156419.7|156289.7|156416.7|156286.7|19
1650847610000|2022-04-25 00:46:50|156417.1|156287.1|156418.9|156288.9|156421.7|156291.7|156417.1|156287.1|17
1650847620000|2022-04-25 00:47:00|156417.9|156287.9|156422.6|156292.6|156431.9|156301.9|156415.1|156285.1|30
1650847630000|2022-04-25 00:47:10|156420.3|156290.3|156423.1|156293.1|156427.4|156297.4|156415.2|156285.2|29
1650847640000|2022-04-25 00:47:20|156425.1|156295.1|156438.2|156308.2|156438.2|156308.2|156412.3|156282.3|36
1650847650000|2022-04-25 00:47:30|156429.5|156299.5|156434.8|156304.8|156437.4|156307.4|156429.5|156299.5|17
1650847660000|2022-04-25 00:47:40|156435|156305|156438.1|156308.1|156439.1|156309.1|156430.3|156300.3|12
1650847670000|2022-04-25 00:47:50|156437|156307|156434.3|156304.3|156437.2|156307.2|156433.9|156303.9|8
1650847680000|2022-04-25 00:48:00|156434.2|156304.2|156429.9|156299.9|156436.8|156306.8|156429.8|156299.8|7
1650847690000|2022-04-25 00:48:10|156429.1|156299.1|156464.1|156263.4|156464.1|156305.7|156426|156263.4|12
1650847700000|2022-04-25 00:48:20|156429.3|156299.3|156441.2|156311.2|156445.7|156315.7|156429.3|156299.3|18
1650847710000|2022-04-25 00:48:30|156440.4|156310.4|156444|156314|156446.1|156316.1|156440.4|156310.4|26
1650847720000|2022-04-25 00:48:40|156445.3|156315.3|156446.9|156316.9|156446.9|156316.9|156440.9|156310.9|21
1650847730000|2022-04-25 00:48:50|156446.4|156316.4|156452|156322|156456.2|156326.2|156443.6|156313.6|24
1650847740000|2022-04-25 00:49:00|156452.8|156322.8|156454.7|156324.7|156457.2|156327.2|156444.2|156314.2|24
1650847750000|2022-04-25 00:49:10|156432.9|156302.9|156445|156315|156455.8|156325.8|156432.9|156302.9|31
1650847760000|2022-04-25 00:49:20|156445.2|156315.2|156445.4|156315.4|156449.1|156319.1|156444.8|156314.8|24
1650847770000|2022-04-25 00:49:30|156447|156317|156447.5|156317.5|156448.8|156318.8|156444.8|156314.8|22
1650847780000|2022-04-25 00:49:40|156447.3|156317.3|156438.1|156308.1|156458.5|156328.5|156438.1|156308.1|22
1650847790000|2022-04-25 00:49:50|156437.9|156307.9|156445.2|156315.2|156452.7|156322.7|156427.4|156297.4|30
1650847800000|2022-04-25 00:50:00|156443.3|156313.3|156428.9|156298.9|156444.7|156314.7|156428.9|156298.9|23
1650847810000|2022-04-25 00:50:10|156429.9|156299.9|156443.5|156313.5|156443.5|156313.5|156425.5|156295.5|22
1650847820000|2022-04-25 00:50:20|156443.7|156313.7|156443.8|156313.8|156447.2|156317.2|156443.7|156313.7|30
1650847830000|2022-04-25 00:50:30|156444.3|156314.3|156450|156320|156450|156320|156443.3|156313.3|23
1650847840000|2022-04-25 00:50:40|156450.6|156320.6|156446.5|156316.5|156456.5|156326.5|156446.5|156316.5|32
1650847850000|2022-04-25 00:50:50|156446|156316|156449.3|156319.3|156452.2|156322.2|156445.5|156315.5|30
1650847860000|2022-04-25 00:51:00|156449.2|156319.2|156447.6|156317.6|156461.4|156331.4|156441.2|156311.2|29
1650847870000|2022-04-25 00:51:10|156448.7|156318.7|156436.8|156306.8|156451.6|156321.6|156436.3|156306.3|30
1650847880000|2022-04-25 00:51:20|156436.6|156306.6|156436.1|156306.1|156438.1|156308.1|156436.1|156306.1|6
1650847890000|2022-04-25 00:51:30|156436.9|156306.9|156430|156300|156439.7|156309.7|156426.1|156296.1|8
1650847900000|2022-04-25 00:51:40|156428.9|156298.9|156429.6|156299.6|156429.6|156299.6|156428.1|156298.1|7
1650847910000|2022-04-25 00:51:50|156432.1|156302.1|156439.3|156309.3|156440.2|156319.8|156409.8|156302.1|7
1650847920000|2022-04-25 00:52:00|156434.4|156304.4|156439.4|156309.4|156439.4|156309.4|156429.4|156299.4|7
1650847930000|2022-04-25 00:52:10|156437.6|156307.6|156433.5|156303.5|156437.6|156307.6|156433.5|156303.5|9
1650847940000|2022-04-25 00:52:20|156434.3|156304.3|156432.3|156302.3|156434.3|156304.3|156428.1|156298.1|5
1650847950000|2022-04-25 00:52:30|156433.9|156303.9|156427.2|156297.2|156433.9|156303.9|156426.5|156296.5|8
1650847960000|2022-04-25 00:52:40|156428|156298|156440.5|156310.5|156440.7|156310.7|156427.9|156297.9|12
1650847970000|2022-04-25 00:52:50|156441.5|156311.5|156444.5|156314.5|156448.2|156318.2|156433.2|156303.2|15
1650847980000|2022-04-25 00:53:00|156444|156314|156435.6|156305.6|156444|156314|156434.3|156304.3|11
1650847990000|2022-04-25 00:53:10|156438.1|156308.1|156444.6|156314.6|156446.1|156316.1|156436|156306|24
1650848000000|2022-04-25 00:53:20|156444.8|156314.8|156447.4|156317.4|156449.9|156319.9|156441.8|156311.8|22
1650848010000|2022-04-25 00:53:30|156449.4|156319.4|156454.3|156324.3|156454.4|156324.4|156446.1|156316.1|21
1650848020000|2022-04-25 00:53:40|156454.7|156324.7|156449.9|156319.9|156455.8|156325.8|156448.5|156318.5|29
1650848030000|2022-04-25 00:53:50|156451.9|156321.9|156447.2|156317.2|156452.8|156322.8|156443.2|156313.2|26
1650848040000|2022-04-25 00:54:00|156447.5|156317.5|156453.3|156323.3|156454.1|156324.1|156447.5|156317.5|25
1650848050000|2022-04-25 00:54:10|156453.4|156323.4|156460.8|156330.8|156463.6|156333.6|156452.9|156322.9|32
1650848060000|2022-04-25 00:54:20|156463.5|156333.5|156462|156332|156464.4|156334.4|156456.7|156326.7|28
1650848070000|2022-04-25 00:54:30|156459|156329|156451.9|156321.9|156460|156330|156449.3|156319.3|32
1650848080000|2022-04-25 00:54:40|156452.5|156322.5|156454.3|156324.3|156454.3|156324.3|156448.8|156318.8|22
1650848090000|2022-04-25 00:54:50|156452.6|156322.6|156451.1|156321.1|156456.1|156326.1|156449.6|156319.6|30
1650848100000|2022-04-25 00:55:00|156450.2|156320.2|156460.4|156330.4|156464.8|156334.8|156450.2|156320.2|33
1650848110000|2022-04-25 00:55:10|156463.1|156333.1|156459.5|156329.5|156463.8|156333.8|156456.6|156326.6|28
1650848120000|2022-04-25 00:55:20|156460.3|156330.3|156454.7|156324.7|156462.1|156332.1|156449|156319|30
1650848130000|2022-04-25 00:55:30|156455.7|156325.7|156451.4|156321.4|156456.8|156326.8|156450.6|156320.6|20
1650848140000|2022-04-25 00:55:40|156453.6|156323.6|156462.7|156332.7|156472.5|156342.5|156452.2|156322.2|24
1650848150000|2022-04-25 00:55:50|156473.3|156343.3|156459.7|156329.7|156475.9|156345.9|156455.5|156325.5|25
1650848160000|2022-04-25 00:56:00|156465.2|156335.2|156465.1|156335.1|156477.4|156347.4|156462.8|156332.8|31
1650848170000|2022-04-25 00:56:10|156466.1|156336.1|156461|156331|156468.4|156338.4|156461|156331|21
1650848180000|2022-04-25 00:56:20|156461.6|156331.6|156462.4|156332.4|156464.1|156334.1|156460.9|156330.9|17
1650848190000|2022-04-25 00:56:30|156461.8|156331.8|156467.6|156337.6|156470.5|156340.5|156455.6|156325.6|18
1650848200000|2022-04-25 00:56:40|156466.2|156336.2|156468|156338|156469.4|156339.4|156462.4|156332.4|24
1650848210000|2022-04-25 00:56:50|156468.3|156338.3|156462.3|156332.3|156468.3|156338.3|156457|156327|30
1650848220000|2022-04-25 00:57:00|156461.8|156331.8|156459.6|156329.6|156464.4|156334.4|156454.6|156324.6|26
1650848230000|2022-04-25 00:57:10|156461.4|156331.4|156463.3|156333.3|156464|156334|156458.6|156328.6|15
1650848240000|2022-04-25 00:57:20|156457.3|156327.3|156456.6|156326.6|156460.1|156330.1|156454.5|156324.5|16
1650848250000|2022-04-25 00:57:30|156461.5|156331.5|156462.2|156332.2|156462.2|156332.2|156454.7|156324.7|26
1650848260000|2022-04-25 00:57:40|156462.8|156332.8|156519.6|156389.6|156519.6|156389.6|156450.9|156320.9|21
1650848270000|2022-04-25 00:57:50|156514.7|156384.7|156521.2|156391.2|156522.7|156392.7|156503.2|156373.2|17
1650848280000|2022-04-25 00:58:00|156516.8|156386.8|156498.4|156368.4|156516.8|156386.8|156498.2|156368.2|22
1650848290000|2022-04-25 00:58:10|156497.7|156367.7|156487.9|156397.9|156522.5|156402.7|156484.5|156367.7|25
1650848300000|2022-04-25 00:58:20|156506.7|156376.7|156511.1|156381.1|156522.4|156392.4|156506.7|156376.7|27
1650848310000|2022-04-25 00:58:30|156512.5|156382.5|156511.8|156381.8|156513.4|156383.4|156511.1|156381.1|11
1650848320000|2022-04-25 00:58:40|156511.7|156381.7|156507.2|156377.2|156515.5|156385.5|156507.2|156377.2|9
1650848330000|2022-04-25 00:58:50|156506.7|156376.7|156486.1|156396.1|156507.8|156396.1|156485.6|156375.9|13
1650848340000|2022-04-25 00:59:00|156486.5|156396.5|156511.5|156381.5|156517.2|156396.7|156486.4|156381.5|9
1650848350000|2022-04-25 00:59:10|156511.7|156381.7|156510.1|156380.1|156511.8|156381.8|156509.8|156379.8|12
1650848360000|2022-04-25 00:59:20|156510.8|156380.8|156506.4|156376.4|156511.4|156381.4|156506|156376|7
1650848370000|2022-04-25 00:59:30|156506.5|156376.5|156507.6|156377.6|156507.6|156377.6|156506.5|156376.5|7
1650848380000|2022-04-25 00:59:40|156508.4|156378.4|156507.2|156377.2|156509.1|156379.1|156507.2|156377.2|5
1650848390000|2022-04-25 00:59:50|156507.7|156377.7|156486.7|156396.7|156508.7|156397.3|156486.5|156377.5|10
1650848400000|2022-04-25 01:00:00|156486.6|156396.6|156506.6|156376.6|156506.6|156397.3|156486.6|156376.4|9
1650848410000|2022-04-25 01:00:10|156506.9|156376.9|156482.1|156392.1|156507.1|156395.8|156482.1|156375.9|14
1650848420000|2022-04-25 01:00:20|156481.6|156391.6|156484.5|156394.5|156484.5|156394.5|156481.6|156391.6|14
1650848430000|2022-04-25 01:00:30|156484.7|156394.7|156486.5|156396.5|156486.5|156396.5|156484.3|156394.3|6
1650848440000|2022-04-25 01:00:40|156507.1|156377.1|156484.8|156394.8|156507.1|156394.8|156484|156377.1|8
1650848450000|2022-04-25 01:00:50|156484.2|156394.2|156504.8|156374.8|156506.9|156395.7|156484.2|156373.8|12
1650848460000|2022-04-25 01:01:00|156506|156376|156504.3|156374.3|156506|156396.9|156484.5|156373.9|15
1650848470000|2022-04-25 01:01:10|156505.1|156375.1|156504.4|156374.4|156505.5|156375.5|156504.3|156374.3|6
1650848480000|2022-04-25 01:01:20|156504.2|156374.2|156510.2|156380.2|156510.2|156380.2|156504.2|156374.2|7
1650848490000|2022-04-25 01:01:30|156510.9|156380.9|156509.9|156379.9|156515.6|156385.6|156504.4|156374.4|12
1650848500000|2022-04-25 01:01:40|156511.8|156381.8|156505.3|156375.3|156511.8|156381.8|156503.6|156373.6|16
1650848510000|2022-04-25 01:01:50|156504.6|156374.6|156503.7|156373.7|156505.8|156375.8|156503.7|156373.7|12
1650848520000|2022-04-25 01:02:00|156504.3|156374.3|156504.6|156374.6|156504.6|156374.6|156503.5|156373.5|8
1650848530000|2022-04-25 01:02:10|156505.7|156375.7|156507.8|156377.8|156507.8|156377.8|156505.6|156375.6|5
1650848540000|2022-04-25 01:02:20|156507.9|156377.9|156508.9|156378.9|156508.9|156378.9|156504.5|156374.5|9
1650848550000|2022-04-25 01:02:30|156509.2|156379.2|156504.8|156374.8|156509.2|156379.2|156504.2|156374.2|13
1650848560000|2022-04-25 01:02:40|156507.1|156377.1|156504.7|156374.7|156507.1|156377.1|156504.5|156374.5|6
1650848570000|2022-04-25 01:02:50|156504.4|156374.4|156504.6|156374.6|156505.2|156375.2|156503.6|156373.6|7
1650848580000|2022-04-25 01:03:00|156504.4|156374.4|156506.8|156376.8|156506.8|156376.8|156504.4|156374.4|5
1650848590000|2022-04-25 01:03:10|156505|156375|156504.9|156374.9|156505|156375|156503.7|156373.7|4
1650848600000|2022-04-25 01:03:20|156507|156377|156479.5|156389.5|156507.2|156393.1|156479.5|156370|15
1650848610000|2022-04-25 01:03:30|156497.9|156367.9|156496.7|156366.7|156504.3|156390.8|156475.2|156364.3|26
1650848620000|2022-04-25 01:03:40|156496.5|156366.5|156499|156369|156501.3|156387.6|156477.3|156363.4|19
1650848630000|2022-04-25 01:03:50|156498.8|156368.8|156503.1|156373.1|156503.1|156373.1|156498.6|156368.6|20
1650848640000|2022-04-25 01:04:00|156502.9|156372.9|156502.6|156372.6|156502.9|156372.9|156501.2|156371.2|15
1650848650000|2022-04-25 01:04:10|156502.7|156372.7|156503.7|156373.7|156504.8|156374.8|156502.1|156372.1|15
1650848660000|2022-04-25 01:04:20|156483.8|156393.8|156504.2|156374.2|156504.2|156394.7|156481.2|156374.2|16
1650848670000|2022-04-25 01:04:30|156503.9|156373.9|156506.9|156376.9|156508.6|156378.6|156503.5|156373.5|10
1650848680000|2022-04-25 01:04:40|156507.7|156377.7|156507|156377|156507.8|156377.8|156506.4|156376.4|7
1650848690000|2022-04-25 01:04:50|156507.3|156377.3|156502.6|156372.6|156507.7|156377.7|156502.6|156372.6|7
1650848700000|2022-04-25 01:05:00|156502.8|156372.8|156504.9|156374.9|156505|156375|156502.5|156372.5|13
1650848710000|2022-04-25 01:05:10|156505|156375|156527.7|156397.7|156527.7|156411.8|156489.5|156375|23
1650848720000|2022-04-25 01:05:20|156516.9|156386.9|156529.3|156399.3|156529.3|156399.3|156511.1|156381.1|21
1650848730000|2022-04-25 01:05:30|156524.5|156394.5|156527.8|156397.8|156531.3|156425.6|156501.7|156385.5|25
1650848740000|2022-04-25 01:05:40|156525.7|156395.7|156520.8|156390.8|156527.3|156397.3|156519.2|156389.2|24
1650848750000|2022-04-25 01:05:50|156520.5|156390.5|156510.9|156380.9|156522.1|156392.1|156510.3|156380.3|20
1650848760000|2022-04-25 01:06:00|156510.8|156380.8|156511.2|156381.2|156516.2|156386.2|156510.1|156380.1|15
1650848770000|2022-04-25 01:06:10|156513.9|156383.9|156512|156382|156513.9|156383.9|156510.1|156380.1|13
1650848780000|2022-04-25 01:06:20|156512.9|156382.9|156516.1|156386.1|156516.1|156386.1|156511.1|156381.1|9
1650848790000|2022-04-25 01:06:30|156516.2|156386.2|156517.8|156387.8|156525.8|156395.8|156513.5|156383.5|9
1650848800000|2022-04-25 01:06:40|156519.8|156389.8|156517.5|156387.5|156519.8|156389.8|156513.6|156383.6|11
1650848810000|2022-04-25 01:06:50|156513.1|156383.1|156510.5|156380.5|156513.1|156383.1|156510.3|156380.3|12
1650848820000|2022-04-25 01:07:00|156511.7|156381.7|156521.4|156391.4|156521.4|156391.4|156511.7|156381.7|8
1650848830000|2022-04-25 01:07:10|156514.8|156384.8|156512.1|156382.1|156518.7|156388.7|156512.1|156382.1|9
1650848840000|2022-04-25 01:07:20|156512.3|156382.3|156513.3|156383.3|156515.1|156385.1|156511.4|156381.4|12
1650848850000|2022-04-25 01:07:30|156514.7|156384.7|156517.2|156387.2|156519.4|156389.4|156510.3|156380.3|14
1650848860000|2022-04-25 01:07:40|156514.6|156384.6|156517.5|156387.5|156521.1|156391.1|156513.2|156383.2|18
1650848870000|2022-04-25 01:07:50|156517.2|156387.2|156513.5|156383.5|156517.8|156387.8|156513.5|156383.5|12
1650848880000|2022-04-25 01:08:00|156504|156374|156519.5|156389.5|156519.5|156389.5|156504|156374|12
1650848890000|2022-04-25 01:08:10|156521.2|156391.2|156515.1|156385.1|156521.2|156391.2|156513|156383|14
1650848900000|2022-04-25 01:08:20|156513.8|156383.8|156519.3|156389.3|156519.3|156389.3|156512.9|156382.9|11
1650848910000|2022-04-25 01:08:30|156517.5|156387.5|156518.2|156388.2|156520.5|156390.5|156517|156387|8
1650848920000|2022-04-25 01:08:40|156520.7|156390.7|156518.3|156388.3|156520.7|156390.7|156514.9|156384.9|13
1650848930000|2022-04-25 01:08:50|156518.7|156388.7|156516.7|156386.7|156520.8|156390.8|156514.3|156384.3|17
1650848940000|2022-04-25 01:09:00|156517.6|156387.6|156518|156388|156520.4|156390.4|156511.7|156381.7|15
1650848950000|2022-04-25 01:09:10|156516.9|156386.9|156513.8|156383.8|156516.9|156386.9|156513.1|156383.1|7
1650848960000|2022-04-25 01:09:20|156514.5|156384.5|156511.1|156381.1|156514.6|156384.6|156511.1|156381.1|11
1650848970000|2022-04-25 01:09:30|156513.7|156383.7|156521.6|156391.6|156522.2|156392.2|156512.2|156382.2|14
1650848980000|2022-04-25 01:09:40|156520|156390|156512.4|156382.4|156520|156390|156512.4|156382.4|10
1650848990000|2022-04-25 01:09:50|156513|156383|156519|156389|156536.2|156406.2|156511.8|156381.8|11
1650849000000|2022-04-25 01:10:00|156520.4|156390.4|156517.7|156387.7|156523.6|156393.6|156513.4|156383.4|16
1650849010000|2022-04-25 01:10:10|156515.6|156385.6|156513.5|156383.5|156516.2|156386.2|156508.3|156378.3|16
1650849020000|2022-04-25 01:10:20|156519|156389|156517.5|156387.5|156519.1|156389.1|156515.6|156385.6|11
1650849030000|2022-04-25 01:10:30|156520.4|156390.4|156515.2|156385.2|156520.4|156390.4|156514.9|156384.9|13
1650849040000|2022-04-25 01:10:40|156512|156382|156525.4|156395.4|156525.4|156395.4|156512|156382|24
1650849050000|2022-04-25 01:10:50|156526|156396|156520.8|156390.8|156526.3|156396.3|156520.3|156390.3|14
1650849060000|2022-04-25 01:11:00|156525.2|156395.2|156527.1|156397.1|156528.6|156398.6|156521.5|156391.5|20
1650849070000|2022-04-25 01:11:10|156526.5|156396.5|156523.7|156393.7|156527.6|156397.6|156519.8|156389.8|16
1650849080000|2022-04-25 01:11:20|156522.6|156392.6|156521.8|156391.8|156528.6|156398.6|156517.5|156387.5|13
1650849090000|2022-04-25 01:11:30|156522.2|156392.2|156521.8|156391.8|156525.5|156395.5|156521.3|156391.3|19
1650849100000|2022-04-25 01:11:40|156521.7|156391.7|156541.7|156411.7|156541.7|156411.7|156520.7|156390.7|11
1650849110000|2022-04-25 01:11:50|156540.6|156410.6|156527.5|156397.5|156540.6|156410.6|156520.6|156390.6|18
1650849120000|2022-04-25 01:12:00|156525.9|156395.9|156522.1|156392.1|156525.9|156395.9|156518.4|156388.4|20
1650849130000|2022-04-25 01:12:10|156521.4|156391.4|156525.6|156395.6|156526.8|156396.8|156521.1|156391.1|15
1650849140000|2022-04-25 01:12:20|156525|156395|156523.3|156393.3|156527.5|156397.5|156523.3|156393.3|16
1650849150000|2022-04-25 01:12:30|156525.4|156395.4|156523.9|156393.9|156528.9|156398.9|156523.9|156393.9|20
1650849160000|2022-04-25 01:12:40|156520.6|156390.6|156523.3|156393.3|156524|156394|156520|156390|16
1650849170000|2022-04-25 01:12:50|156528.4|156398.4|156521.6|156391.6|156528.4|156398.4|156515.6|156385.6|9
1650849180000|2022-04-25 01:13:00|156522.9|156392.9|156522.9|156392.9|156523.5|156393.5|156521.2|156391.2|8
1650849190000|2022-04-25 01:13:10|156517.6|156387.6|156528|156398|156533|156403|156517.6|156387.6|14
1650849200000|2022-04-25 01:13:20|156524.3|156394.3|156526|156396|156528.9|156398.9|156524.2|156394.2|8
1650849210000|2022-04-25 01:13:30|156527.2|156397.2|156507.4|156417.4|156527.2|156417.5|156505.7|156397.2|6
1650849220000|2022-04-25 01:13:40|156508.6|156418.6|156546.6|156416.6|156546.6|156418.6|156508.6|156408.2|6
1650849230000|2022-04-25 01:13:50|156543.9|156413.9|156540.8|156410.8|156546.4|156426.4|156504.8|156399.7|11
1650849240000|2022-04-25 01:14:00|156537.9|156407.9|156531.6|156401.6|156546|156416|156528.3|156398.3|33
1650849250000|2022-04-25 01:14:10|156530.6|156400.6|156533.6|156403.6|156536.6|156406.6|156530.6|156400.6|23
1650849260000|2022-04-25 01:14:20|156535.8|156405.8|156534.4|156404.4|156536.3|156406.3|156532.1|156402.1|19
1650849270000|2022-04-25 01:14:30|156533.6|156403.6|156531.3|156401.3|156533.9|156403.9|156531.1|156401.1|10
1650849280000|2022-04-25 01:14:40|156505.7|156415.7|156529.3|156399.3|156529.3|156418.2|156500.4|156399.3|9
1650849290000|2022-04-25 01:14:50|156528.9|156398.9|156523.9|156393.9|156529.9|156399.9|156523.9|156393.9|4
1650849300000|2022-04-25 01:15:00|156526|156396|156515.1|156385.1|156526.8|156396.8|156515.1|156385.1|11
1650849310000|2022-04-25 01:15:10|156515.4|156385.4|156514.7|156384.7|156516.1|156386.1|156512|156382|22
1650849320000|2022-04-25 01:15:20|156514.2|156384.2|156516.5|156386.5|156521.7|156391.7|156514.2|156384.2|25
1650849330000|2022-04-25 01:15:30|156513.3|156383.3|156514.4|156384.4|156515.1|156385.1|156511.6|156381.6|28
1650849340000|2022-04-25 01:15:40|156512.6|156382.6|156514.7|156384.7|156516.3|156386.3|156511.7|156381.7|18
1650849350000|2022-04-25 01:15:50|156514.9|156384.9|156516.1|156386.1|156518.1|156388.1|156514.4|156384.4|12
1650849360000|2022-04-25 01:16:00|156512.4|156382.4|156513.1|156383.1|156519|156389|156507.4|156377.4|23
1650849370000|2022-04-25 01:16:10|156513.5|156383.5|156508|156378|156515.7|156385.7|156505.5|156375.5|12
1650849380000|2022-04-25 01:16:20|156507.8|156377.8|156514.9|156384.9|156515.8|156385.8|156507.8|156377.8|14
1650849390000|2022-04-25 01:16:30|156515|156385|156512.8|156382.8|156516.5|156386.5|156512.7|156382.7|20
1650849400000|2022-04-25 01:16:40|156516.3|156386.3|156509.1|156379.1|156516.9|156386.9|156505.5|156375.5|11
1650849410000|2022-04-25 01:16:50|156510.9|156380.9|156516.9|156386.9|156521.6|156391.6|156509.8|156379.8|21
1650849420000|2022-04-25 01:17:00|156516.6|156386.6|156519.3|156389.3|156519.3|156389.3|156515.4|156385.4|19
1650849430000|2022-04-25 01:17:10|156518.4|156388.4|156516.3|156386.3|156518.4|156388.4|156515.3|156385.3|7
1650849440000|2022-04-25 01:17:20|156516|156386|156515|156385|156520.2|156390.2|156513.6|156383.6|11
1650849450000|2022-04-25 01:17:30|156515.3|156385.3|156545|156415|156552|156422|156513.5|156383.5|15
1650849460000|2022-04-25 01:17:40|156550.2|156420.2|156547.9|156417.9|156550.2|156420.2|156542.3|156412.3|13
1650849470000|2022-04-25 01:17:50|156548.5|156418.5|156544.5|156414.5|156548.5|156418.5|156543.8|156413.8|8
1650849480000|2022-04-25 01:18:00|156543.4|156413.4|156541.9|156411.9|156543.4|156413.4|156540.6|156410.6|11
1650849490000|2022-04-25 01:18:10|156547.6|156417.6|156528|156438|156548.2|156438.1|156521.6|156417.6|10
1650849500000|2022-04-25 01:18:20|156537.3|156407.3|156527.3|156397.3|156538.7|156430.8|156511.5|156394.9|25
1650849510000|2022-04-25 01:18:30|156526.9|156396.9|156499.4|156369.4|156530.6|156400.6|156499.4|156369.4|38
1650849520000|2022-04-25 01:18:40|156506.3|156376.3|156469.9|156379.9|156510.2|156403.7|156469.9|156362.1|35
1650849530000|2022-04-25 01:18:50|156496.3|156366.3|156384.3|156254.3|156496.3|156366.3|156372.6|156242.6|38
1650849540000|2022-04-25 01:19:00|156385.8|156255.8|156387.7|156257.7|156389.2|156259.2|156385.8|156255.8|31
1650849550000|2022-04-25 01:19:10|156387.1|156257.1|156395.3|156265.3|156404.6|156274.6|156378.1|156248.1|38
1650849560000|2022-04-25 01:19:20|156394.8|156264.8|156388.8|156258.8|156394.8|156264.8|156388.4|156258.4|32
1650849570000|2022-04-25 01:19:30|156389|156259|156385.2|156255.2|156390.6|156260.6|156385|156255|27
1650849580000|2022-04-25 01:19:40|156383.3|156253.3|156387.3|156257.3|156395.6|156265.6|156383.3|156253.3|33
1650849590000|2022-04-25 01:19:50|156385|156255|156429.2|156299.2|156435.8|156305.8|156380|156250|29
1650849600000|2022-04-25 01:20:00|156430.4|156300.4|156433.2|156303.2|156434.3|156304.3|156427.1|156297.1|20
1650849610000|2022-04-25 01:20:10|156434|156304|156430.9|156300.9|156434.9|156304.9|156430.5|156300.5|16
1650849620000|2022-04-25 01:20:20|156431.3|156301.3|156431|156301|156433.7|156303.7|156430.8|156300.8|10
1650849630000|2022-04-25 01:20:30|156427.5|156297.5|156436.4|156306.4|156436.8|156306.8|156427.5|156297.5|9
1650849640000|2022-04-25 01:20:40|156432.9|156302.9|156438.9|156308.9|156440.8|156310.8|156432.9|156302.9|8
1650849650000|2022-04-25 01:20:50|156433.1|156303.1|156437.3|156307.3|156437.3|156307.3|156432|156302|11
1650849660000|2022-04-25 01:21:00|156437.2|156307.2|156444.2|156314.2|156444.8|156314.8|156437.2|156307.2|32
1650849670000|2022-04-25 01:21:10|156442.5|156312.5|156440.8|156310.8|156443.4|156313.4|156439.5|156309.5|24
1650849680000|2022-04-25 01:21:20|156441|156311|156441.6|156311.6|156442.8|156312.8|156439.5|156309.5|20
1650849690000|2022-04-25 01:21:30|156442.1|156312.1|156442.9|156312.9|156445.5|156315.5|156438.5|156308.5|23
1650849700000|2022-04-25 01:21:40|156441.8|156311.8|156442|156312|156447.6|156317.6|156441.8|156311.8|22
1650849710000|2022-04-25 01:21:50|156442.4|156312.4|156445.2|156315.2|156445.4|156315.4|156441.6|156311.6|20
1650849720000|2022-04-25 01:22:00|156444.4|156314.4|156496.9|156366.9|156496.9|156366.9|156443.7|156313.7|29
1650849730000|2022-04-25 01:22:10|156499.8|156369.8|156493.1|156363.1|156499.8|156369.8|156491.7|156361.7|28
1650849740000|2022-04-25 01:22:20|156492.8|156362.8|156498.6|156368.6|156499.7|156369.7|156492.3|156362.3|19
1650849750000|2022-04-25 01:22:30|156498.4|156368.4|156497.7|156367.7|156498.4|156368.4|156489.9|156359.9|17
1650849760000|2022-04-25 01:22:40|156494.3|156364.3|156501.7|156371.7|156503|156373|156494.3|156364.3|33
1650849770000|2022-04-25 01:22:50|156497.6|156367.6|156494.9|156364.9|156499.6|156369.6|156491.4|156361.4|15
1650849780000|2022-04-25 01:23:00|156495.1|156365.1|156492.1|156362.1|156495.1|156365.1|156492.1|156362.1|7
1650849790000|2022-04-25 01:23:10|156498.2|156368.2|156498.1|156368.1|156502.8|156372.8|156497.7|156367.7|12
1650849800000|2022-04-25 01:23:20|156501.5|156371.5|156505.7|156375.7|156507.5|156377.5|156500.2|156370.2|11
1650849810000|2022-04-25 01:23:30|156508.8|156378.8|156495.3|156365.3|156511.9|156381.9|156490|156360|16
1650849820000|2022-04-25 01:23:40|156493.8|156363.8|156496.6|156366.6|156506.1|156376.1|156492.5|156362.5|14
1650849830000|2022-04-25 01:23:50|156497.4|156367.4|156494.9|156364.9|156500.9|156370.9|156492.8|156362.8|18
1650849840000|2022-04-25 01:24:00|156494.6|156364.6|156501.5|156371.5|156503.5|156373.5|156492.1|156362.1|27
1650849850000|2022-04-25 01:24:10|156502.5|156372.5|156496.5|156366.5|156502.8|156372.8|156495|156365|20
1650849860000|2022-04-25 01:24:20|156496.8|156366.8|156496.4|156366.4|156498.6|156368.6|156494.3|156364.3|18
1650849870000|2022-04-25 01:24:30|156497.9|156367.9|156496.3|156366.3|156498.3|156368.3|156492.5|156362.5|26
1650849880000|2022-04-25 01:24:40|156496.4|156366.4|156500.2|156370.2|156501.6|156371.6|156495.6|156365.6|28
1650849890000|2022-04-25 01:24:50|156499|156369|156498.8|156368.8|156501.9|156371.9|156497.9|156367.9|27
1650849900000|2022-04-25 01:25:00|156498.7|156368.7|156500.9|156370.9|156504.4|156374.4|156496.6|156366.6|34
1650849910000|2022-04-25 01:25:10|156502.2|156372.2|156497.6|156367.6|156506.3|156376.3|156497.6|156367.6|31
1650849920000|2022-04-25 01:25:20|156498.3|156368.3|156496.1|156366.1|156498.9|156368.9|156494.6|156364.6|26
1650849930000|2022-04-25 01:25:30|156496.2|156366.2|156492.1|156362.1|156496.2|156366.2|156490.9|156360.9|19
1650849940000|2022-04-25 01:25:40|156492.5|156362.5|156492|156362|156492.6|156362.6|156490.6|156360.6|11
1650849950000|2022-04-25 01:25:50|156491.5|156361.5|156491.9|156361.9|156491.9|156361.9|156491.5|156361.5|2
1650849960000|2022-04-25 01:26:00|156491|156361|156494.9|156364.9|156496.2|156366.2|156488.3|156358.3|11
1650849970000|2022-04-25 01:26:10|156495.7|156365.7|156495.8|156365.8|156495.8|156365.8|156493.6|156363.6|4
1650849980000|2022-04-25 01:26:20|156480|156350|156489.8|156359.8|156489.8|156359.8|156480|156350|7
1650849990000|2022-04-25 01:26:30|156490.5|156360.5|156497.6|156367.6|156499|156369|156490.5|156360.5|6
1650850000000|2022-04-25 01:26:40|156498.1|156368.1|156497.7|156367.7|156498.1|156368.1|156497.7|156367.7|4
1650850010000|2022-04-25 01:26:50|156493.6|156363.6|156496|156366|156502.4|156372.4|156487.9|156357.9|14
1650850020000|2022-04-25 01:27:00|156495.4|156365.4|156502|156372|156508.5|156378.5|156495.4|156365.4|26
1650850030000|2022-04-25 01:27:10|156504.5|156374.5|156497.2|156367.2|156505.2|156375.2|156493.4|156363.4|32
1650850040000|2022-04-25 01:27:20|156497.3|156367.3|156497.7|156367.7|156499.6|156369.6|156496.7|156366.7|29
1650850050000|2022-04-25 01:27:30|156496.9|156366.9|156499.1|156369.1|156499.8|156369.8|156495.2|156365.2|20
1650850060000|2022-04-25 01:27:40|156499|156369|156506.2|156376.2|156507|156377|156491.5|156361.5|31
1650850070000|2022-04-25 01:27:50|156507.7|156377.7|156500.8|156370.8|156507.7|156377.7|156498.4|156368.4|31
1650850080000|2022-04-25 01:28:00|156501.4|156371.4|156502.2|156372.2|156504.6|156374.6|156498.8|156368.8|27
1650850090000|2022-04-25 01:28:10|156502.8|156372.8|156504.3|156374.3|156505.5|156375.5|156498.3|156368.3|27
1650850100000|2022-04-25 01:28:20|156502.2|156372.2|156499.8|156369.8|156507.2|156377.2|156499.8|156369.8|28
1650850110000|2022-04-25 01:28:30|156500.1|156370.1|156500.5|156370.5|156502.9|156372.9|156499.6|156369.6|25
1650850120000|2022-04-25 01:28:40|156500.8|156370.8|156503.1|156373.1|156505.3|156375.3|156499.3|156369.3|29
1650850130000|2022-04-25 01:28:50|156505.2|156375.2|156496.2|156366.2|156506.4|156376.4|156496.2|156366.2|32
1650850140000|2022-04-25 01:29:00|156498.1|156368.1|156503.1|156373.1|156504.5|156374.5|156496.7|156366.7|32
1650850150000|2022-04-25 01:29:10|156503.8|156373.8|156498.7|156368.7|156504.6|156374.6|156498.7|156368.7|16
1650850160000|2022-04-25 01:29:20|156498.5|156368.5|156498.7|156368.7|156503.5|156373.5|156497.3|156367.3|28
1650850170000|2022-04-25 01:29:30|156499.5|156369.5|156503.4|156373.4|156504|156374|156499.5|156369.5|29
1650850180000|2022-04-25 01:29:40|156502.8|156372.8|156503.6|156373.6|156507.7|156377.7|156501.7|156371.7|26
1650850190000|2022-04-25 01:29:50|156503.5|156373.5|156504.8|156374.8|156506.8|156376.8|156500.6|156370.6|26
1650850200000|2022-04-25 01:30:00|156504.3|156374.3|156500.3|156370.3|156505.5|156375.5|156500.3|156370.3|26
1650850210000|2022-04-25 01:30:10|156501|156371|156499.7|156369.7|156503.7|156373.7|156499.7|156369.7|26
1650850220000|2022-04-25 01:30:20|156502.1|156372.1|156497.7|156367.7|156502.5|156372.5|156497.7|156367.7|6
1650850230000|2022-04-25 01:30:30|156496.3|156366.3|156502.7|156372.7|156502.7|156372.7|156493.9|156363.9|24
1650850240000|2022-04-25 01:30:40|156502.9|156372.9|156500.5|156370.5|156504.2|156374.2|156500.5|156370.5|23
1650850250000|2022-04-25 01:30:50|156500.4|156370.4|156501.8|156371.8|156502.8|156372.8|156500.4|156370.4|21
1650850260000|2022-04-25 01:31:00|156502.1|156372.1|156496.7|156366.7|156502.5|156372.5|156496.7|156366.7|20
1650850270000|2022-04-25 01:31:10|156505|156375|156502.5|156372.5|156507|156377|156497.8|156367.8|29
1650850280000|2022-04-25 01:31:20|156500.5|156370.5|156503|156373|156510.1|156380.1|156499.7|156369.7|28
1650850290000|2022-04-25 01:31:30|156504.8|156374.8|156504.5|156374.5|156512.5|156382.5|156496.9|156366.9|32
1650850300000|2022-04-25 01:31:40|156505|156375|156509.8|156379.8|156509.8|156379.8|156501.4|156371.4|34
1650850310000|2022-04-25 01:31:50|156511.5|156381.5|156510.4|156380.4|156511.6|156381.6|156508.6|156378.6|33
1650850320000|2022-04-25 01:32:00|156510.9|156380.9|156510.5|156380.5|156522|156392|156504.8|156374.8|37
1650850330000|2022-04-25 01:32:10|156514|156384|156509.1|156379.1|156515.2|156385.2|156509.1|156379.1|31
1650850340000|2022-04-25 01:32:20|156509.9|156379.9|156518|156388|156518|156388|156504.7|156374.7|37
1650850350000|2022-04-25 01:32:30|156512.8|156382.8|156510.1|156380.1|156516.4|156386.4|156508.7|156378.7|28
1650850360000|2022-04-25 01:32:40|156512.8|156382.8|156508.6|156378.6|156514.8|156384.8|156504.7|156374.7|28
1650850370000|2022-04-25 01:32:50|156512.9|156382.9|156513.8|156383.8|156516.3|156386.3|156512.9|156382.9|21
1650850380000|2022-04-25 01:33:00|156515.6|156385.6|156517.3|156387.3|156519.6|156389.6|156514.4|156384.4|25
1650850390000|2022-04-25 01:33:10|156516.8|156386.8|156546.3|156456.3|156559.8|156456.3|156515.2|156385.2|34
1650850400000|2022-04-25 01:33:20|156545.4|156455.4|156566.9|156436.9|156572.3|156466.1|156545.4|156431.5|36
1650850410000|2022-04-25 01:33:30|156568|156438|156571.6|156441.6|156573.2|156443.2|156566.4|156436.4|30
1650850420000|2022-04-25 01:33:40|156571.5|156441.5|156565.4|156435.4|156573.1|156443.1|156562.8|156432.8|28
1650850430000|2022-04-25 01:33:50|156566.1|156436.1|156601.9|156471.9|156608.9|156478.9|156566.1|156436.1|34
1650850440000|2022-04-25 01:34:00|156602.7|156472.7|156598.3|156468.3|156602.8|156472.8|156596.8|156466.8|34
1650850450000|2022-04-25 01:34:10|156597.7|156467.7|156591.1|156461.1|156597.7|156467.7|156585.9|156455.9|31
1650850460000|2022-04-25 01:34:20|156591.4|156461.4|156580.1|156450.1|156592|156462|156579.6|156449.6|35
1650850470000|2022-04-25 01:34:30|156581.8|156451.8|156582.3|156452.3|156583.2|156453.2|156578.4|156448.4|30
1650850480000|2022-04-25 01:34:40|156582.6|156452.6|156579.9|156449.9|156583|156453|156578.2|156448.2|27
1650850490000|2022-04-25 01:34:50|156583.1|156453.1|156581.9|156451.9|156583.2|156453.2|156577.6|156447.6|32
1650850500000|2022-04-25 01:35:00|156582.8|156452.8|156586.2|156456.2|156587.2|156457.2|156582.6|156452.6|32
1650850510000|2022-04-25 01:35:10|156586.1|156456.1|156584.9|156454.9|156591.2|156461.2|156577.8|156447.8|31
1650850520000|2022-04-25 01:35:20|156583.1|156453.1|156587.3|156457.3|156587.3|156457.3|156582|156452|30
1650850530000|2022-04-25 01:35:30|156586.7|156456.7|156597.3|156467.3|156602.9|156472.9|156585.1|156455.1|34
1650850540000|2022-04-25 01:35:40|156593.4|156463.4|156590.8|156460.8|156597.9|156467.9|156590.7|156460.7|29
1650850550000|2022-04-25 01:35:50|156576.4|156446.4|156582.8|156452.8|156593.2|156463.2|156576.4|156446.4|30
1650850560000|2022-04-25 01:36:00|156583|156453|156580.7|156450.7|156585.1|156455.1|156577.9|156447.9|28
1650850570000|2022-04-25 01:36:10|156579.2|156449.2|156583.8|156453.8|156585|156455|156577.4|156447.4|19
1650850580000|2022-04-25 01:36:20|156584.2|156454.2|156588.4|156458.4|156590.6|156460.6|156582|156452|13
1650850590000|2022-04-25 01:36:30|156584|156454|156586.1|156456.1|156586.1|156456.1|156581.1|156451.1|15
1650850600000|2022-04-25 01:36:40|156587.4|156457.4|156590.3|156460.3|156598.6|156476.6|156566.6|156449.8|29
1650850610000|2022-04-25 01:36:50|156592.3|156462.3|156595.4|156465.4|156599|156469|156588.1|156458.1|25
1650850620000|2022-04-25 01:37:00|156594.4|156464.4|156596.2|156466.2|156596.2|156466.2|156586|156456|19
1650850630000|2022-04-25 01:37:10|156596.3|156466.3|156589.5|156459.5|156596.8|156466.8|156585.6|156455.6|10
1650850640000|2022-04-25 01:37:20|156590|156460|156587.5|156457.5|156594.5|156464.5|156586.9|156456.9|12
1650850650000|2022-04-25 01:37:30|156587.6|156457.6|156584.1|156454.1|156587.6|156457.6|156582.2|156452.2|9
1650850660000|2022-04-25 01:37:40|156585.8|156455.8|156566.1|156476.1|156586.2|156476.1|156561.8|156453.3|11
1650850670000|2022-04-25 01:37:50|156564.5|156474.5|156583.4|156453.4|156583.4|156476.6|156561.3|156453.4|7
1650850680000|2022-04-25 01:38:00|156588.5|156458.5|156590.1|156460.1|156593.4|156463.4|156588.5|156458.5|8
1650850690000|2022-04-25 01:38:10|156588.6|156458.6|156588.6|156458.6|156592.8|156462.8|156586.7|156456.7|12
1650850700000|2022-04-25 01:38:20|156587.8|156457.8|156582.3|156452.3|156588.2|156458.2|156582.3|156452.3|7
1650850710000|2022-04-25 01:38:30|156579.5|156449.5|156587|156457|156591.4|156461.4|156574|156444|14
1650850720000|2022-04-25 01:38:40|156585.8|156455.8|156582.8|156452.8|156587.7|156457.7|156580.3|156450.3|6
1650850730000|2022-04-25 01:38:50|156585.4|156455.4|156589.6|156459.6|156590|156460|156581.4|156451.4|12
1650850740000|2022-04-25 01:39:00|156591.8|156461.8|156596.6|156466.6|156596.6|156466.6|156586.9|156456.9|19
1650850750000|2022-04-25 01:39:10|156592.8|156462.8|156586.2|156456.2|156592.8|156462.8|156584.6|156454.6|13
1650850760000|2022-04-25 01:39:20|156586.4|156456.4|156582.7|156452.7|156588.1|156458.1|156582.4|156452.4|14
1650850770000|2022-04-25 01:39:30|156583.4|156453.4|156583.6|156453.6|156585|156455|156581.4|156451.4|4
1650850780000|2022-04-25 01:39:40|156579.5|156449.5|156581.3|156451.3|156581.9|156451.9|156578.1|156448.1|9
1650850790000|2022-04-25 01:39:50|156581.6|156451.6|156581.9|156451.9|156585|156455|156576|156446|6
1650850800000|2022-04-25 01:40:00|156583|156453|156584.1|156454.1|156586.9|156456.9|156582.5|156452.5|6
1650850810000|2022-04-25 01:40:10|156584.8|156454.8|156584.3|156454.3|156585.3|156455.3|156583.4|156453.4|5
1650850820000|2022-04-25 01:40:20|156588|156458|156580.2|156450.2|156588.5|156458.5|156580.1|156450.1|9
1650850830000|2022-04-25 01:40:30|156581.7|156451.7|156582.1|156452.1|156586.6|156456.6|156578.9|156448.9|16
1650850840000|2022-04-25 01:40:40|156579.2|156449.2|156594.6|156464.6|156594.6|156464.6|156577.8|156447.8|28
1650850850000|2022-04-25 01:40:50|156593.5|156463.5|156614.5|156484.5|156616.2|156514|156590.7|156460.8|30
1650850860000|2022-04-25 01:41:00|156614.4|156484.4|156577.8|156447.8|156618.8|156500.1|156560.7|156446.7|30
1650850870000|2022-04-25 01:41:10|156577.5|156447.5|156585.5|156455.5|156585.5|156455.5|156577.2|156447.2|20
1650850880000|2022-04-25 01:41:20|156583.3|156453.3|156579.8|156449.8|156584.6|156454.6|156578.7|156448.7|27
1650850890000|2022-04-25 01:41:30|156579.7|156449.7|156557.5|156467.5|156581.2|156469.3|156555.6|156448.3|19
1650850900000|2022-04-25 01:41:40|156558.3|156468.3|156583.1|156453.1|156586.3|156468.6|156558.3|156447.1|19
1650850910000|2022-04-25 01:41:50|156584.9|156454.9|156586.3|156456.3|156586.5|156456.5|156583|156453|29
1650850920000|2022-04-25 01:42:00|156585.9|156455.9|156583.6|156453.6|156590.2|156460.2|156579.8|156449.8|36
1650850930000|2022-04-25 01:42:10|156584.2|156454.2|156581.6|156451.6|156586.8|156456.8|156580.6|156450.6|32
1650850940000|2022-04-25 01:42:20|156582.9|156452.9|156581.1|156451.1|156584.6|156454.6|156581.1|156451.1|23
1650850950000|2022-04-25 01:42:30|156581.3|156451.3|156585.8|156455.8|156587.9|156457.9|156579.4|156449.4|25
1650850960000|2022-04-25 01:42:40|156586.1|156456.1|156583|156453|156588.3|156458.3|156582.3|156452.3|31
1650850970000|2022-04-25 01:42:50|156582.7|156452.7|156576.3|156446.3|156582.7|156452.7|156576.1|156446.1|14
1650850980000|2022-04-25 01:43:00|156578.6|156448.6|156587.1|156457.1|156592.7|156462.7|156578.6|156448.6|17
1650850990000|2022-04-25 01:43:10|156586.6|156456.6|156587.5|156457.5|156587.5|156457.5|156583.7|156453.7|15
1650851000000|2022-04-25 01:43:20|156586.5|156456.5|156588.7|156458.7|156591.3|156461.3|156586.5|156456.5|7
1650851010000|2022-04-25 01:43:30|156589.4|156459.4|156590.1|156460.1|156592.1|156462.1|156583|156453|33
1650851020000|2022-04-25 01:43:40|156588.5|156458.5|156580.3|156450.3|156591.3|156461.3|156579.9|156449.9|20
1650851030000|2022-04-25 01:43:50|156580.5|156450.5|156581.9|156451.9|156584.6|156454.6|156577.3|156447.3|27
1650851040000|2022-04-25 01:44:00|156579.6|156449.6|156579.9|156449.9|156584.4|156454.4|156579.5|156449.5|28
1650851050000|2022-04-25 01:44:10|156579.3|156449.3|156578.9|156448.9|156580.5|156450.5|156578.5|156448.5|15
1650851060000|2022-04-25 01:44:20|156579.4|156449.4|156571|156441|156587.5|156460.2|156544.6|156438.7|25
1650851070000|2022-04-25 01:44:30|156570.2|156440.2|156572.8|156442.8|156573.4|156463|156551.1|156438.9|25
1650851080000|2022-04-25 01:44:40|156573.1|156443.1|156573.5|156443.5|156575.9|156466|156553.6|156443.1|18
1650851090000|2022-04-25 01:44:50|156573.2|156443.2|156574.5|156444.5|156578.3|156448.3|156571.6|156441.6|21
1650851100000|2022-04-25 01:45:00|156573.5|156443.5|156569.2|156439.2|156574.7|156444.7|156568|156438|23
1650851110000|2022-04-25 01:45:10|156569.3|156439.3|156566|156436|156570.3|156440.3|156566|156436|14
1650851120000|2022-04-25 01:45:20|156565.5|156435.5|156577.9|156447.9|156594.2|156464.2|156544.5|156435.5|17
1650851130000|2022-04-25 01:45:30|156576.7|156446.7|156577.1|156447.1|156588.5|156459.3|156549.3|156439.3|25
1650851140000|2022-04-25 01:45:40|156577|156447|156582.4|156452.4|156582.4|156452.4|156576.6|156446.6|35
1650851150000|2022-04-25 01:45:50|156582.5|156452.5|156593.6|156463.6|156596.4|156466.4|156576.8|156446.8|32
1650851160000|2022-04-25 01:46:00|156591.6|156461.6|156595.5|156465.5|156596.2|156466.2|156590.2|156460.2|36
1650851170000|2022-04-25 01:46:10|156595|156465|156595.4|156465.4|156597.5|156467.5|156593.9|156463.9|32
1650851180000|2022-04-25 01:46:20|156594.1|156464.1|156586.3|156456.3|156594.7|156464.7|156579.3|156449.3|35
1650851190000|2022-04-25 01:46:30|156586.4|156456.4|156585|156455|156587.2|156457.2|156582.4|156452.4|33
1650851200000|2022-04-25 01:46:40|156586.3|156456.3|156586|156456|156588.8|156458.8|156585.6|156455.6|27
1650851210000|2022-04-25 01:46:50|156585.2|156455.2|156587.7|156457.7|156594.4|156464.4|156585.2|156455.2|33
1650851220000|2022-04-25 01:47:00|156587.1|156457.1|156594.3|156464.3|156594.3|156464.3|156586.6|156456.6|36
1650851230000|2022-04-25 01:47:10|156587.5|156457.5|156592.5|156462.5|156592.5|156462.5|156583.9|156453.9|29
1650851240000|2022-04-25 01:47:20|156590|156460|156590.2|156460.2|156591.8|156461.8|156585.6|156455.6|33
1650851250000|2022-04-25 01:47:30|156588.6|156458.6|156592.7|156462.7|156593.1|156463.1|156582.7|156452.7|32
1650851260000|2022-04-25 01:47:40|156592.8|156462.8|156595|156465|156596.2|156466.2|156589.9|156459.9|33
1650851270000|2022-04-25 01:47:50|156595.4|156465.4|156597.2|156467.2|156600.4|156470.4|156593.5|156463.5|38
1650851280000|2022-04-25 01:48:00|156601.5|156471.5|156596|156466|156602.7|156472.7|156592.2|156462.2|38
1650851290000|2022-04-25 01:48:10|156600.5|156470.5|156600.2|156470.2|156605.8|156475.8|156594.4|156464.4|33
1650851300000|2022-04-25 01:48:20|156601|156471|156599|156469|156601.7|156471.7|156595.3|156465.3|36
1650851310000|2022-04-25 01:48:30|156599.4|156469.4|156594.9|156464.9|156601.2|156471.2|156594|156464|31
1650851320000|2022-04-25 01:48:40|156595.5|156465.5|156580.7|156450.7|156595.7|156465.7|156578|156448|31
1650851330000|2022-04-25 01:48:50|156581.4|156451.4|156588.4|156458.4|156589.5|156459.5|156580.1|156450.1|34
1650851340000|2022-04-25 01:49:00|156588|156458|156588.8|156458.8|156590.2|156460.2|156586|156456|34
1650851350000|2022-04-25 01:49:10|156588.9|156458.9|156592.3|156462.3|156596.2|156466.2|156587.5|156457.5|29
1650851360000|2022-04-25 01:49:20|156590.7|156460.7|156589.8|156459.8|156596.9|156466.9|156585.2|156455.2|25
1650851370000|2022-04-25 01:49:30|156587.9|156457.9|156590.7|156460.7|156592.8|156462.8|156585.8|156455.8|33
1650851380000|2022-04-25 01:49:40|156588.8|156458.8|156600.8|156470.8|156600.8|156470.8|156586.6|156456.6|35
1650851390000|2022-04-25 01:49:50|156600.3|156470.3|156597.8|156467.8|156621.1|156491.1|156597.6|156467.6|37
1650851400000|2022-04-25 01:50:00|156598|156468|156598.2|156468.2|156603.5|156473.5|156595.6|156465.6|27
1650851410000|2022-04-25 01:50:10|156598.6|156468.6|156609.7|156479.7|156611.4|156481.4|156598.6|156468.6|30
1650851420000|2022-04-25 01:50:20|156609.6|156479.6|156613|156483|156620|156490|156600.2|156470.2|36
1650851430000|2022-04-25 01:50:30|156610.7|156480.7|156624.3|156494.3|156629.3|156499.3|156605.8|156475.8|34
1650851440000|2022-04-25 01:50:40|156617.5|156487.5|156600.8|156470.8|156617.5|156487.5|156600.7|156470.7|35
1650851450000|2022-04-25 01:50:50|156599.9|156469.9|156596.2|156466.2|156602.6|156472.6|156594.8|156464.8|25
1650851460000|2022-04-25 01:51:00|156597|156467|156600.1|156470.1|156605.8|156475.8|156597|156467|28
1650851470000|2022-04-25 01:51:10|156599.2|156469.2|156593.8|156463.8|156605.1|156475.1|156586.4|156456.4|21
1650851480000|2022-04-25 01:51:20|156591.2|156461.2|156590.7|156460.7|156593.6|156463.6|156582.5|156452.5|35
1650851490000|2022-04-25 01:51:30|156590.9|156460.9|156594.1|156464.1|156599.7|156469.7|156588.4|156458.4|30
1650851500000|2022-04-25 01:51:40|156593.5|156463.5|156590.2|156460.2|156596.5|156466.5|156590.2|156460.2|27
1650851510000|2022-04-25 01:51:50|156590.7|156460.7|156592.6|156462.6|156593.9|156463.9|156586.4|156456.4|24
1650851520000|2022-04-25 01:52:00|156592.7|156462.7|156565.5|156475.5|156594.6|156478|156562.4|156453|27
1650851530000|2022-04-25 01:52:10|156564.3|156474.3|156589.2|156459.2|156591.9|156483.4|156558.9|156459.2|30
1650851540000|2022-04-25 01:52:20|156589.1|156459.1|156590.5|156460.5|156591.7|156461.7|156585.6|156455.6|24
1650851550000|2022-04-25 01:52:30|156589.3|156459.3|156592.9|156462.9|156593.6|156463.6|156587|156457|16
1650851560000|2022-04-25 01:52:40|156590.9|156460.9|156561.8|156471.8|156591.1|156481.1|156560.8|156460.2|27
1650851570000|2022-04-25 01:52:50|156562.3|156472.3|156559.7|156469.7|156562.6|156472.6|156558|156468|24
1650851580000|2022-04-25 01:53:00|156559.6|156469.6|156585.1|156455.1|156593.7|156472.5|156557.4|156452.1|24
1650851590000|2022-04-25 01:53:10|156583.9|156453.9|156583.3|156453.3|156586.6|156475.8|156563.1|156451.1|29
1650851600000|2022-04-25 01:53:20|156581.2|156451.2|156559.2|156469.2|156581.3|156474.1|156557.5|156450|21
1650851610000|2022-04-25 01:53:30|156559.9|156469.9|156558|156468|156559.9|156469.9|156556.2|156466.2|14
1650851620000|2022-04-25 01:53:40|156557.7|156467.7|156560.9|156470.9|156565.3|156475.3|156557.7|156467.7|15
1650851630000|2022-04-25 01:53:50|156560.7|156470.7|156561.2|156471.2|156562.3|156472.3|156560|156470|8
1650851640000|2022-04-25 01:54:00|156560.7|156470.7|156579.8|156449.8|156580.5|156472.3|156558.2|156449.8|11
1650851650000|2022-04-25 01:54:10|156579.4|156449.4|156558.2|156468.2|156582.5|156468.2|156557.6|156447|21
1650851660000|2022-04-25 01:54:20|156560.5|156470.5|156563.3|156473.3|156568.5|156478.5|156556.7|156466.7|17
1650851670000|2022-04-25 01:54:30|156564.2|156474.2|156560.4|156470.4|156569|156479|156560.4|156470.4|25
1650851680000|2022-04-25 01:54:40|156560.7|156470.7|156561.9|156471.9|156565.5|156475.5|156558.5|156468.5|15
1650851690000|2022-04-25 01:54:50|156562.5|156472.5|156557.4|156467.4|156575.8|156473.3|156544.2|156445.8|10
1650851700000|2022-04-25 01:55:00|156555.3|156465.3|156592.3|156462.3|156592.3|156465.3|156555.3|156457.3|13
1650851710000|2022-04-25 01:55:10|156589.9|156459.9|156586.5|156456.5|156589.9|156459.9|156585.8|156455.8|4
1650851720000|2022-04-25 01:55:20|156587.2|156457.2|156585.8|156455.8|156590.5|156460.5|156584.5|156454.5|5
1650851730000|2022-04-25 01:55:30|156586.7|156456.7|156595|156465|156595|156465|156573.9|156443.9|5
1650851740000|2022-04-25 01:55:40|156593.2|156463.2|156562.1|156472.1|156594.4|156473.2|156561.9|156454.5|12
1650851750000|2022-04-25 01:55:50|156562.6|156472.6|156593.7|156463.7|156593.7|156476.7|156562.1|156462.2|22
1650851760000|2022-04-25 01:56:00|156593.5|156463.5|156594.7|156464.7|156604.8|156474.8|156590.9|156460.9|25
1650851770000|2022-04-25 01:56:10|156596|156466|156593|156463|156599.4|156469.4|156586.7|156456.7|19
1650851780000|2022-04-25 01:56:20|156592.7|156462.7|156586.7|156456.7|156593|156463|156586.7|156456.7|18
1650851790000|2022-04-25 01:56:30|156587.1|156457.1|156587.9|156457.9|156596.6|156466.6|156586.3|156456.3|24
1650851800000|2022-04-25 01:56:40|156587.7|156457.7|156579.8|156449.8|156587.9|156457.9|156579.8|156449.8|12
1650851810000|2022-04-25 01:56:50|156578.5|156448.5|156562.4|156472.4|156580.4|156473.7|156559.1|156448.5|12
1650851820000|2022-04-25 01:57:00|156563.9|156473.9|156595.1|156465.1|156596.1|156482.3|156563.4|156465.1|17
1650851830000|2022-04-25 01:57:10|156589.3|156459.3|156595.7|156465.7|156597.2|156467.2|156589.3|156459.3|18
1650851840000|2022-04-25 01:57:20|156593.6|156463.6|156576.2|156486.2|156594.3|156486.2|156568.5|156460.1|14
1650851850000|2022-04-25 01:57:30|156572.8|156482.8|156595.5|156465.5|156595.5|156485.2|156571|156465.5|12
1650851860000|2022-04-25 01:57:40|156596.3|156466.3|156595.5|156465.5|156596.3|156466.3|156590.2|156460.2|10
1650851870000|2022-04-25 01:57:50|156595.6|156465.6|156594|156464|156597.1|156467.1|156589.8|156459.8|9
1650851880000|2022-04-25 01:58:00|156597.1|156467.1|156599.5|156469.5|156601.5|156471.5|156587.2|156457.2|25
1650851890000|2022-04-25 01:58:10|156598.5|156468.5|156593.2|156463.2|156600.2|156470.2|156592|156462|22
1650851900000|2022-04-25 01:58:20|156600|156470|156597.1|156467.1|156600.4|156470.4|156596.4|156466.4|19
1650851910000|2022-04-25 01:58:30|156594.9|156464.9|156570.5|156480.5|156599.2|156480.5|156570.5|156459.2|23
1650851920000|2022-04-25 01:58:40|156573.7|156483.7|156572.2|156482.2|156584.6|156494.6|156571.8|156481.8|15
1650851930000|2022-04-25 01:58:50|156572.1|156482.1|156593.9|156463.9|156595.7|156489.1|156571.9|156462.2|18
1650851940000|2022-04-25 01:59:00|156592.8|156462.8|156599.5|156469.5|156599.5|156489.5|156575.5|156454.7|31
1650851950000|2022-04-25 01:59:10|156597.2|156467.2|156597.6|156467.6|156602.5|156472.5|156596.5|156466.5|20
1650851960000|2022-04-25 01:59:20|156596.9|156466.9|156595.2|156465.2|156596.9|156466.9|156592.3|156462.3|21
1650851970000|2022-04-25 01:59:30|156594.8|156464.8|156595.6|156465.6|156596.2|156466.2|156584.2|156454.2|16
1650851980000|2022-04-25 01:59:40|156596|156466|156578.2|156488.2|156599.9|156490.3|156578.2|156461.6|22
1650851990000|2022-04-25 01:59:50|156577.3|156487.3|156597.4|156467.4|156598.7|156487.3|156573.5|156459.5|19
1650852000000|2022-04-25 02:00:00|156597.5|156467.5|156592.3|156462.3|156597.5|156467.5|156591.7|156461.7|23
1650852010000|2022-04-25 02:00:10|156592.1|156462.1|156601.6|156471.6|156602.6|156472.6|156592.1|156462.1|17
1650852020000|2022-04-25 02:00:20|156599.6|156469.6|156598|156468|156600.5|156470.5|156592.1|156462.1|23
1650852030000|2022-04-25 02:00:30|156599.1|156469.1|156574.1|156484.1|156601.6|156484.1|156574.1|156466.3|25
1650852040000|2022-04-25 02:00:40|156567.8|156477.8|156595.3|156465.3|156601.1|156481.5|156562.4|156460.4|26
1650852050000|2022-04-25 02:00:50|156593.6|156463.6|156591.4|156461.4|156596.5|156466.5|156586.2|156456.2|17
1650852060000|2022-04-25 02:01:00|156591.1|156461.1|156587.9|156457.9|156595.6|156465.6|156587.9|156457.9|12
1650852070000|2022-04-25 02:01:10|156590|156460|156592.5|156462.5|156595.7|156465.7|156589.8|156459.8|14
1650852080000|2022-04-25 02:01:20|156593.6|156463.6|156600.1|156470.1|156611.7|156488.2|156576|156455.6|16
1650852090000|2022-04-25 02:01:30|156591|156461|156596.5|156466.5|156614.1|156484.1|156591|156461|17
1650852100000|2022-04-25 02:01:40|156596.4|156466.4|156606.3|156476.3|156612.8|156482.8|156590.7|156460.7|30
1650852110000|2022-04-25 02:01:50|156610.9|156480.9|156607.1|156477.1|156610.9|156480.9|156599|156469|29
1650852120000|2022-04-25 02:02:00|156604.2|156474.2|156600.9|156470.9|156604.9|156474.9|156600.9|156470.9|6
1650852130000|2022-04-25 02:02:10|156611|156481|156596|156466|156611|156481|156583.6|156453.6|21
1650852140000|2022-04-25 02:02:20|156595.9|156465.9|156595.7|156465.7|156597.1|156467.1|156592.5|156462.5|27
1650852150000|2022-04-25 02:02:30|156595.2|156465.2|156595.9|156465.9|156603.3|156473.3|156595.2|156465.2|25
1650852160000|2022-04-25 02:02:40|156596.3|156466.3|156588|156458|156598|156468|156588|156458|23
1650852170000|2022-04-25 02:02:50|156589.8|156459.8|156597.8|156467.8|156597.8|156467.8|156589.8|156459.8|19
1650852180000|2022-04-25 02:03:00|156597|156467|156594.1|156464.1|156605.8|156475.8|156594.1|156464.1|13
1650852190000|2022-04-25 02:03:10|156597.2|156467.2|156597.3|156467.3|156599.8|156469.8|156595.8|156465.8|12
1650852200000|2022-04-25 02:03:20|156595.4|156465.4|156598.5|156468.5|156601.5|156471.5|156593.4|156463.4|14
1650852210000|2022-04-25 02:03:30|156600|156470|156601.6|156471.6|156608.5|156478.5|156597.1|156467.1|17
1650852220000|2022-04-25 02:03:40|156601|156471|156595.7|156465.7|156603.9|156473.9|156594.3|156464.3|19
1650852230000|2022-04-25 02:03:50|156596.6|156466.6|156582.1|156492.1|156596.6|156492.1|156575.1|156465.2|15
1650852240000|2022-04-25 02:04:00|156582.5|156492.5|156600.6|156470.6|156600.6|156492.9|156582.5|156460.2|25
1650852250000|2022-04-25 02:04:10|156600.1|156470.1|156594.3|156464.3|156602.6|156472.6|156594.1|156464.1|13
1650852260000|2022-04-25 02:04:20|156598.7|156468.7|156592.1|156462.1|156598.7|156468.7|156592.1|156462.1|9
1650852270000|2022-04-25 02:04:30|156593.8|156463.8|156593.1|156463.1|156597.9|156467.9|156586.2|156456.2|12
1650852280000|2022-04-25 02:04:40|156599.8|156469.8|156586.3|156456.3|156600.4|156483.2|156573.2|156456.3|13
1650852290000|2022-04-25 02:04:50|156590.9|156460.9|156589.8|156459.8|156590.9|156477.6|156567.1|156455|13
1650852300000|2022-04-25 02:05:00|156589.3|156459.3|156593.5|156463.5|156595.3|156465.3|156586.8|156456.8|10
1650852310000|2022-04-25 02:05:10|156589.6|156459.6|156589.9|156459.9|156590.6|156460.6|156587.7|156457.7|10
1650852320000|2022-04-25 02:05:20|156587.1|156457.1|156594.5|156464.5|156595.2|156465.2|156587|156457|12
1650852330000|2022-04-25 02:05:30|156592.3|156462.3|156571.6|156481.6|156592.3|156482.6|156567.4|156460.7|13
1650852340000|2022-04-25 02:05:40|156572|156482|156567.8|156477.8|156574.1|156484.1|156566.4|156476.4|12
1650852350000|2022-04-25 02:05:50|156569.2|156479.2|156588.6|156458.6|156592|156479.6|156569.2|156456.7|12
1650852360000|2022-04-25 02:06:00|156589.3|156459.3|156607.8|156477.8|156611.2|156484.9|156565.9|156458.9|24
1650852370000|2022-04-25 02:06:10|156612.4|156482.4|156611|156481|156614.5|156484.5|156607.3|156477.3|33
1650852380000|2022-04-25 02:06:20|156609.3|156479.3|156593.5|156463.5|156613.6|156483.6|156590.8|156460.8|22
1650852390000|2022-04-25 02:06:30|156589|156459|156599.6|156469.6|156600.9|156470.9|156589|156459|24
1650852400000|2022-04-25 02:06:40|156599|156469|156595.3|156465.3|156599.3|156469.3|156594.7|156464.7|13
1650852410000|2022-04-25 02:06:50|156594.5|156464.5|156604.5|156474.5|156608.2|156478.2|156591.1|156461.1|23
1650852420000|2022-04-25 02:07:00|156601.5|156471.5|156598.5|156468.5|156604.6|156474.6|156594.7|156464.7|29
1650852430000|2022-04-25 02:07:10|156600.8|156470.8|156591.3|156461.3|156600.8|156488.7|156569.8|156461.2|20
1650852440000|2022-04-25 02:07:20|156595.9|156465.9|156595.9|156465.9|156597.1|156467.1|156591.6|156461.6|15
1650852450000|2022-04-25 02:07:30|156596.3|156466.3|156594.3|156464.3|156598.7|156468.7|156594.2|156464.2|8
1650852460000|2022-04-25 02:07:40|156595.5|156465.5|156611.5|156481.5|156611.5|156481.5|156594.7|156464.7|24
1650852470000|2022-04-25 02:07:50|156609.5|156479.5|156608.5|156478.5|156615.6|156485.6|156608.4|156478.4|32
1650852480000|2022-04-25 02:08:00|156606.6|156476.6|156615.4|156485.4|156615.4|156485.4|156606.6|156476.6|27
1650852490000|2022-04-25 02:08:10|156614.2|156484.2|156615.5|156485.5|156616.5|156486.5|156610.6|156480.6|24
1650852500000|2022-04-25 02:08:20|156615.7|156485.7|156590.8|156500.8|156629.8|156510.1|156590.8|156478.7|25
1650852510000|2022-04-25 02:08:30|156592.7|156502.7|156589.9|156459.9|156622.8|156510.5|156589.9|156459.9|29
1650852520000|2022-04-25 02:08:40|156597.8|156467.8|156598.5|156468.5|156602.1|156472.1|156591.7|156461.7|26
1650852530000|2022-04-25 02:08:50|156598.1|156468.1|156598.3|156468.3|156599|156469|156595.5|156465.5|27
1650852540000|2022-04-25 02:09:00|156599.1|156469.1|156594.5|156464.5|156602.5|156472.5|156594.5|156464.5|30
1650852550000|2022-04-25 02:09:10|156594.7|156464.7|156593.9|156463.9|156597.6|156467.6|156592.8|156462.8|25
1650852560000|2022-04-25 02:09:20|156596.1|156466.1|156596|156466|156607.1|156477.1|156589.9|156459.9|29
1650852570000|2022-04-25 02:09:30|156595.5|156465.5|156615.5|156485.5|156625|156499.5|156571.9|156460.9|33
1650852580000|2022-04-25 02:09:40|156611.8|156481.8|156615.6|156485.6|156616.2|156486.2|156610.7|156480.7|30
1650852590000|2022-04-25 02:09:50|156615.3|156485.3|156612|156482|156616.2|156486.2|156612|156482|26
1650852600000|2022-04-25 02:10:00|156610.6|156480.6|156617.1|156487.1|156621|156491|156603|156473|30
1650852610000|2022-04-25 02:10:10|156619.3|156489.3|156602.8|156472.8|156619.4|156489.4|156577.9|156470.3|33
1650852620000|2022-04-25 02:10:20|156603.2|156473.2|156595.6|156465.6|156606.1|156476.1|156594.4|156464.4|27
1650852630000|2022-04-25 02:10:30|156596.5|156466.5|156602.1|156472.1|156602.7|156472.7|156592.9|156462.9|36
1650852640000|2022-04-25 02:10:40|156601.3|156471.3|156612.1|156482.1|156614.6|156484.6|156601.3|156471.3|31
1650852650000|2022-04-25 02:10:50|156614|156484|156611.3|156481.3|156617.4|156487.4|156607.7|156477.7|30
1650852660000|2022-04-25 02:11:00|156612.1|156482.1|156613.1|156483.1|156613.1|156483.1|156606.9|156476.9|31
1650852670000|2022-04-25 02:11:10|156612.5|156482.5|156619.1|156489.1|156623.2|156493.2|156604.8|156474.8|34
1650852680000|2022-04-25 02:11:20|156624.2|156494.2|156619.9|156489.9|156624.2|156494.2|156610.5|156480.5|33
1650852690000|2022-04-25 02:11:30|156618.9|156488.9|156599.5|156469.5|156618.9|156488.9|156598.4|156468.4|34
1650852700000|2022-04-25 02:11:40|156598.9|156468.9|156621|156491|156627.4|156497.4|156598|156468|22
1650852710000|2022-04-25 02:11:50|156630.4|156500.4|156626.3|156496.3|156630.4|156500.4|156626.1|156496.1|6
1650852720000|2022-04-25 02:12:00|156611.2|156521.2|156619.5|156489.5|156622.7|156521.2|156611.2|156488.9|16
1650852730000|2022-04-25 02:12:10|156619.4|156489.4|156619.8|156489.8|156633.3|156503.3|156617.5|156487.5|31
1650852740000|2022-04-25 02:12:20|156621.7|156491.7|156619.2|156489.2|156632.6|156502.6|156616.3|156486.3|23
1650852750000|2022-04-25 02:12:30|156618.8|156488.8|156629.6|156499.6|156631.6|156501.6|156618.2|156488.2|22
1650852760000|2022-04-25 02:12:40|156629.8|156499.8|156626.4|156496.4|156634.4|156504.4|156619.3|156489.3|29
1650852770000|2022-04-25 02:12:50|156622.7|156492.7|156625.3|156495.3|156627.8|156497.8|156612|156482|34
1650852780000|2022-04-25 02:13:00|156625.2|156495.2|156620.8|156490.8|156628.4|156498.4|156613|156483|32
1650852790000|2022-04-25 02:13:10|156621.1|156491.1|156602.3|156472.3|156621.1|156491.1|156602.3|156472.3|38
1650852800000|2022-04-25 02:13:20|156595.8|156465.8|156609.7|156479.7|156610|156480|156593.8|156463.8|26
1650852810000|2022-04-25 02:13:30|156609.4|156479.4|156606.2|156476.2|156610.8|156480.8|156597.7|156467.7|27
1650852820000|2022-04-25 02:13:40|156608.2|156478.2|156610.4|156480.4|156619.3|156489.3|156606.6|156476.6|31
1650852830000|2022-04-25 02:13:50|156608|156478|156614.4|156484.4|156621.3|156491.3|156608|156478|31
1650852840000|2022-04-25 02:14:00|156619|156489|156618.9|156488.9|156621.1|156491.1|156609.8|156479.8|35
1650852850000|2022-04-25 02:14:10|156616.1|156486.1|156622.4|156492.4|156623.5|156493.5|156615.5|156485.5|31
1650852860000|2022-04-25 02:14:20|156624.4|156494.4|156619.2|156489.2|156624.7|156494.7|156617.3|156487.3|32
1650852870000|2022-04-25 02:14:30|156619|156489|156617.5|156487.5|156619.3|156489.3|156606.7|156476.7|28
1650852880000|2022-04-25 02:14:40|156618.7|156488.7|156610.8|156480.8|156621|156491|156607.5|156477.5|29
1650852890000|2022-04-25 02:14:50|156614.5|156484.5|156615.3|156485.3|156617.7|156487.7|156600.3|156470.3|28
1650852900000|2022-04-25 02:15:00|156614.7|156484.7|156612.8|156482.8|156618.2|156488.2|156606.8|156476.8|30
1650852910000|2022-04-25 02:15:10|156612.6|156482.6|156611.1|156481.1|156615.4|156485.4|156610.5|156480.5|30
1650852920000|2022-04-25 02:15:20|156611.5|156481.5|156610.9|156480.9|156617|156487|156609.8|156479.8|27
1650852930000|2022-04-25 02:15:30|156609.1|156479.1|156616.5|156486.5|156621.4|156491.4|156603|156473|35
1650852940000|2022-04-25 02:15:40|156614.9|156484.9|156614.4|156484.4|156620.6|156490.6|156611.9|156481.9|31
1650852950000|2022-04-25 02:15:50|156617.5|156487.5|156621.9|156491.9|156623.9|156493.9|156604.4|156474.4|32
1650852960000|2022-04-25 02:16:00|156617.3|156487.3|156616.9|156486.9|156620.6|156490.6|156615.5|156485.5|25
1650852970000|2022-04-25 02:16:10|156616.8|156486.8|156623.8|156493.8|156626.7|156496.7|156616.8|156486.8|23
1650852980000|2022-04-25 02:16:20|156625.2|156495.2|156623.5|156493.5|156625.9|156495.9|156622.1|156492.1|13
1650852990000|2022-04-25 02:16:30|156622|156492|156604.1|156474.1|156622|156492|156597.6|156467.6|31
1650853000000|2022-04-25 02:16:40|156603.3|156473.3|156612|156482|156612.8|156482.8|156600.8|156470.8|36
1650853010000|2022-04-25 02:16:50|156610.1|156480.1|156611|156481|156613.7|156483.7|156607.9|156477.9|26
1650853020000|2022-04-25 02:17:00|156610.8|156480.8|156610.3|156480.3|156617.3|156487.3|156608.2|156478.2|34
1650853030000|2022-04-25 02:17:10|156610.6|156480.6|156603.4|156473.4|156614.5|156484.5|156599.8|156469.8|32
1650853040000|2022-04-25 02:17:20|156605.1|156475.1|156609.8|156479.8|156609.9|156479.9|156602.1|156472.1|28
1650853050000|2022-04-25 02:17:30|156610.9|156480.9|156615.1|156485.1|156619|156489|156610|156480|33
1650853060000|2022-04-25 02:17:40|156619.2|156489.2|156614.9|156484.9|156620.4|156490.4|156612.9|156482.9|34
1650853070000|2022-04-25 02:17:50|156608.9|156478.9|156610.7|156480.7|156620.1|156490.1|156605.2|156475.2|33
1650853080000|2022-04-25 02:18:00|156612|156482|156610.7|156480.7|156615.5|156485.5|156607.5|156477.5|30
1650853090000|2022-04-25 02:18:10|156611.4|156481.4|156609.1|156479.1|156614.6|156484.6|156607.7|156477.7|40
1650853100000|2022-04-25 02:18:20|156609.3|156479.3|156612.4|156482.4|156612.4|156482.4|156604.1|156474.1|27
1650853110000|2022-04-25 02:18:30|156611.3|156481.3|156619.4|156489.4|156619.4|156489.4|156601.6|156471.6|30
1650853120000|2022-04-25 02:18:40|156616.1|156486.1|156604.9|156474.9|156619.6|156489.6|156599|156469|32
1650853130000|2022-04-25 02:18:50|156606.1|156476.1|156608.7|156478.7|156610.3|156480.3|156603.5|156473.5|25
1650853140000|2022-04-25 02:19:00|156606.3|156476.3|156607.1|156477.1|156608.8|156478.8|156603|156473|31
1650853150000|2022-04-25 02:19:10|156605.2|156475.2|156606.3|156476.3|156614.3|156484.3|156600.8|156470.8|26
1650853160000|2022-04-25 02:19:20|156605.5|156475.5|156608|156478|156613.9|156483.9|156600|156470|26
1650853170000|2022-04-25 02:19:30|156603.9|156473.9|156604.8|156474.8|156611.4|156481.4|156600|156470|32
1650853180000|2022-04-25 02:19:40|156603.2|156473.2|156607.9|156477.9|156612.8|156482.8|156601.4|156471.4|28
1650853190000|2022-04-25 02:19:50|156608|156478|156606.1|156476.1|156610.2|156480.2|156603.6|156473.6|29
1650853200000|2022-04-25 02:20:00|156605.1|156475.1|156544.5|156414.5|156605.4|156475.4|156530|156400|37
1650853210000|2022-04-25 02:20:10|156541.9|156411.9|156526.2|156396.2|156545.3|156415.3|156513.1|156383.1|38
1650853220000|2022-04-25 02:20:20|156528.9|156398.9|156522|156392|156535.3|156405.3|156514|156384|35
1650853230000|2022-04-25 02:20:30|156523.8|156393.8|156519.8|156389.8|156530|156400|156513.6|156383.6|36
1650853240000|2022-04-25 02:20:40|156518.5|156388.5|156548.7|156418.7|156548.7|156418.7|156518.3|156388.3|37
1650853250000|2022-04-25 02:20:50|156548.4|156418.4|156543.9|156413.9|156548.6|156418.6|156542.2|156412.2|29
1650853260000|2022-04-25 02:21:00|156543.8|156413.8|156565.5|156435.5|156565.5|156435.5|156543.8|156413.8|24
1650853270000|2022-04-25 02:21:10|156562.6|156432.6|156559|156429|156569.2|156439.2|156548.4|156418.4|32
1650853280000|2022-04-25 02:21:20|156560.4|156430.4|156560.7|156430.7|156565.8|156435.8|156552.6|156422.6|29
1650853290000|2022-04-25 02:21:30|156565|156435|156567|156437|156567.5|156437.5|156556.7|156426.7|34
1650853300000|2022-04-25 02:21:40|156566.9|156436.9|156570.6|156440.6|156574.5|156444.5|156559.7|156429.7|32
1650853310000|2022-04-25 02:21:50|156573.9|156443.9|156593.8|156463.8|156594.5|156464.5|156559.7|156429.7|33
1650853320000|2022-04-25 02:22:00|156591.7|156461.7|156619|156489|156619.2|156489.2|156575.6|156445.6|32
1650853330000|2022-04-25 02:22:10|156619.9|156489.9|156605.2|156475.2|156631.9|156501.9|156593|156463|34
1650853340000|2022-04-25 02:22:20|156605.8|156475.8|156596.8|156466.8|156606.4|156476.4|156596.8|156466.8|34
1650853350000|2022-04-25 02:22:30|156597.2|156467.2|156593.9|156463.9|156604.5|156474.5|156592.2|156462.2|33
1650853360000|2022-04-25 02:22:40|156594.7|156464.7|156594.2|156464.2|156598.1|156468.1|156586.9|156456.9|35
1650853370000|2022-04-25 02:22:50|156590.8|156460.8|156588.3|156458.3|156599.8|156469.8|156585.5|156455.5|33
1650853380000|2022-04-25 02:23:00|156590.1|156460.1|156592.8|156462.8|156597.1|156467.1|156585.8|156455.8|31
1650853390000|2022-04-25 02:23:10|156581.4|156451.4|156589.4|156459.4|156595|156465|156581.4|156451.4|24
1650853400000|2022-04-25 02:23:20|156587.3|156457.3|156604.6|156474.6|156604.6|156474.6|156584|156454|31
1650853410000|2022-04-25 02:23:30|156602|156472|156602.8|156472.8|156610.8|156480.8|156597.4|156467.4|30
1650853420000|2022-04-25 02:23:40|156607.7|156477.7|156606.3|156476.3|156607.7|156477.7|156598.4|156468.4|33
1650853430000|2022-04-25 02:23:50|156606.4|156476.4|156619.1|156489.1|156625.2|156495.2|156604|156474|32
1650853440000|2022-04-25 02:24:00|156620.6|156490.6|156614.5|156484.5|156620.9|156490.9|156614.2|156484.2|35
1650853450000|2022-04-25 02:24:10|156612.8|156482.8|156609.5|156479.5|156621|156491|156609.3|156479.3|27
1650853460000|2022-04-25 02:24:20|156611.2|156481.2|156613|156483|156615.9|156485.9|156611.2|156481.2|35
1650853470000|2022-04-25 02:24:30|156613.3|156483.3|156620.5|156490.5|156625.5|156495.5|156608.7|156478.7|35
1650853480000|2022-04-25 02:24:40|156614.7|156484.7|156610.1|156480.1|156620.7|156504.4|156594.4|156467.1|38
1650853490000|2022-04-25 02:24:50|156609.6|156479.6|156620.5|156490.5|156622.4|156492.4|156599.4|156469.4|37
1650853500000|2022-04-25 02:25:00|156616.1|156486.1|156608.6|156478.6|156616.1|156486.1|156601.8|156471.8|32
1650853510000|2022-04-25 02:25:10|156608.4|156478.4|156609.7|156479.7|156613.4|156483.4|156607.2|156477.2|30
1650853520000|2022-04-25 02:25:20|156610.2|156480.2|156615.1|156485.1|156618.5|156488.5|156609.3|156479.3|34
1650853530000|2022-04-25 02:25:30|156615.9|156485.9|156615.2|156485.2|156621.6|156491.6|156613.6|156483.6|29
1650853540000|2022-04-25 02:25:40|156613.3|156483.3|156616.8|156486.8|156619.8|156489.8|156609.2|156479.2|30
1650853550000|2022-04-25 02:25:50|156620.1|156490.1|156619.8|156489.8|156621.4|156491.4|156615.3|156485.3|34
1650853560000|2022-04-25 02:26:00|156619.7|156489.7|156612.1|156482.1|156623.4|156493.4|156600.5|156470.5|30
1650853570000|2022-04-25 02:26:10|156612.3|156482.3|156607.9|156477.9|156614.8|156484.8|156607.7|156477.7|27
1650853580000|2022-04-25 02:26:20|156607.2|156477.2|156604.2|156474.2|156611.9|156481.9|156604.2|156474.2|27
1650853590000|2022-04-25 02:26:30|156604.5|156474.5|156603.1|156473.1|156605.4|156475.4|156600.4|156470.4|28
1650853600000|2022-04-25 02:26:40|156604.4|156474.4|156608.3|156478.3|156609.3|156479.3|156604.2|156474.2|22
1650853610000|2022-04-25 02:26:50|156609.1|156479.1|156614.9|156484.9|156617.8|156487.8|156608.5|156478.5|25
1650853620000|2022-04-25 02:27:00|156615.4|156485.4|156608.4|156478.4|156615.4|156501.9|156573.6|156475|30
1650853630000|2022-04-25 02:27:10|156607.8|156477.8|156616.6|156486.6|156618.5|156504.3|156586.1|156477.2|33
1650853640000|2022-04-25 02:27:20|156618|156488|156613.8|156483.8|156618|156488|156600.6|156470.6|32
1650853650000|2022-04-25 02:27:30|156606.3|156476.3|156607.2|156477.2|156608.6|156489.3|156579.3|156463.2|33
1650853660000|2022-04-25 02:27:40|156606.9|156476.9|156613.7|156483.7|156614.2|156484.2|156599.3|156469.3|27
1650853670000|2022-04-25 02:27:50|156613.8|156483.8|156613|156483|156616.6|156486.6|156611.1|156481.1|33
1650853680000|2022-04-25 02:28:00|156612.8|156482.8|156616.7|156486.7|156617.6|156504.8|156569.5|156463.2|37
1650853690000|2022-04-25 02:28:10|156615.5|156485.5|156612.6|156482.6|156620.3|156490.3|156602|156472|29
1650853700000|2022-04-25 02:28:20|156610.7|156480.7|156611.4|156481.4|156616.3|156486.3|156610.1|156480.1|28
1650853710000|2022-04-25 02:28:30|156611.5|156481.5|156616.8|156486.8|156618.6|156488.6|156611.5|156481.5|24
1650853720000|2022-04-25 02:28:40|156617.3|156487.3|156622.5|156492.5|156626.3|156496.3|156610.8|156480.8|28
1650853730000|2022-04-25 02:28:50|156617.7|156487.7|156620.5|156490.5|156623.7|156493.7|156617|156487|31
1650853740000|2022-04-25 02:29:00|156620.4|156490.4|156600.8|156510.8|156626.1|156513.1|156596.1|156480.6|33
1650853750000|2022-04-25 02:29:10|156597.2|156507.2|156600.9|156510.9|156605.1|156515.1|156597.2|156507.2|27
1650853760000|2022-04-25 02:29:20|156601|156511|156619.8|156489.8|156621.3|156513|156601|156488.6|24
1650853770000|2022-04-25 02:29:30|156619.1|156489.1|156623.9|156493.9|156627.8|156497.8|156619.1|156489.1|29
1650853780000|2022-04-25 02:29:40|156625|156495|156616.8|156486.8|156625|156510.4|156598.7|156486.8|31
1650853790000|2022-04-25 02:29:50|156617.5|156487.5|156614.4|156484.4|156618.7|156488.7|156614.4|156484.4|23
1650853800000|2022-04-25 02:30:00|156617.3|156487.3|156597.1|156507.1|156628|156512.4|156587.5|156486.6|35
1650853810000|2022-04-25 02:30:10|156594.1|156504.1|156622|156492|156629.1|156510|156582|156480.5|36
1650853820000|2022-04-25 02:30:20|156618.2|156488.2|156616.1|156486.1|156624.3|156507.9|156591.8|156480|35
1650853830000|2022-04-25 02:30:30|156620.8|156490.8|156610.7|156480.7|156622|156492|156610.4|156480.4|33
1650853840000|2022-04-25 02:30:40|156610.5|156480.5|156617.9|156487.9|156621.9|156491.9|156609.4|156479.4|32
1650853850000|2022-04-25 02:30:50|156617.3|156487.3|156585.5|156495.5|156621.4|156495.5|156585.5|156484.8|29
1650853860000|2022-04-25 02:31:00|156590.4|156500.4|156570.8|156480.8|156610.8|156502|156570.8|156471|33
1650853870000|2022-04-25 02:31:10|156571.8|156481.8|156581.8|156491.8|156587.6|156497.6|156571.8|156481.8|28
1650853880000|2022-04-25 02:31:20|156582.6|156492.6|156606.4|156476.4|156611.2|156498.9|156580.6|156475.2|26
1650853890000|2022-04-25 02:31:30|156605.5|156475.5|156608.8|156478.8|156637.2|156507.7|156597.7|156469.6|28
1650853900000|2022-04-25 02:31:40|156607.2|156477.2|156603.6|156473.6|156611.5|156481.5|156602.3|156472.3|31
1650853910000|2022-04-25 02:31:50|156603.3|156473.3|156607|156477|156615.9|156485.9|156598.3|156468.3|27
1650853920000|2022-04-25 02:32:00|156606.5|156476.5|156608.5|156478.5|156613|156483|156606.5|156476.5|26
1650853930000|2022-04-25 02:32:10|156608.2|156478.2|156604.4|156474.4|156610.2|156480.2|156604.4|156474.4|27
1650853940000|2022-04-25 02:32:20|156581|156491|156604.6|156474.6|156613.6|156499|156581|156474.6|25
1650853950000|2022-04-25 02:32:30|156605.5|156475.5|156610.5|156480.5|156612.8|156482.8|156604.3|156474.3|25
1650853960000|2022-04-25 02:32:40|156609.7|156479.7|156614.3|156484.3|156614.4|156484.4|156605.8|156475.8|28
1650853970000|2022-04-25 02:32:50|156614.2|156484.2|156605.2|156475.2|156615|156485|156603.2|156473.2|30
1650853980000|2022-04-25 02:33:00|156604.1|156474.1|156590|156460|156604.1|156481.2|156560.8|156451.5|35
1650853990000|2022-04-25 02:33:10|156589.4|156459.4|156603.1|156473.1|156603.1|156473.1|156589.3|156459.3|33
1650854000000|2022-04-25 02:33:20|156601.3|156471.3|156604.6|156474.6|156614.3|156484.3|156588.6|156458.6|32
1650854010000|2022-04-25 02:33:30|156604.2|156474.2|156606.8|156476.8|156609.4|156479.4|156602.9|156472.9|24
1650854020000|2022-04-25 02:33:40|156607.6|156477.6|156604.8|156474.8|156613.8|156483.8|156604.1|156474.1|29
1650854030000|2022-04-25 02:33:50|156604.9|156474.9|156607|156477|156608.1|156478.1|156597.1|156467.1|27
1650854040000|2022-04-25 02:34:00|156605.3|156475.3|156609.1|156479.1|156609.1|156479.1|156594.6|156464.6|29
1650854050000|2022-04-25 02:34:10|156607.4|156477.4|156599.3|156469.3|156611.3|156494.1|156571.3|156461.9|31
1650854060000|2022-04-25 02:34:20|156596.9|156466.9|156601.9|156471.9|156602.6|156472.6|156595.4|156465.4|25
1650854070000|2022-04-25 02:34:30|156601.8|156471.8|156603.1|156473.1|156604|156474|156594|156464|24
1650854080000|2022-04-25 02:34:40|156600.5|156470.5|156602.2|156472.2|156604.3|156474.3|156599.1|156469.1|26
1650854090000|2022-04-25 02:34:50|156602.1|156472.1|156599.9|156469.9|156611.4|156481.4|156596.1|156466.1|24
1650854100000|2022-04-25 02:35:00|156598.7|156468.7|156606.5|156476.5|156608|156478|156598.7|156468.7|33
1650854110000|2022-04-25 02:35:10|156605.6|156475.6|156610.6|156480.6|156610.6|156480.6|156596.1|156466.1|29
1650854120000|2022-04-25 02:35:20|156607.9|156477.9|156603.5|156473.5|156610.1|156480.1|156601.8|156471.8|30
1650854130000|2022-04-25 02:35:30|156602.4|156472.4|156602.7|156472.7|156606.7|156476.7|156602.4|156472.4|32
1650854140000|2022-04-25 02:35:40|156602.5|156472.5|156602.8|156472.8|156607.9|156477.9|156599.3|156469.3|32
1650854150000|2022-04-25 02:35:50|156603.6|156473.6|156603.1|156473.1|156607.6|156477.6|156597.3|156467.3|24
1650854160000|2022-04-25 02:36:00|156606|156476|156605.7|156475.7|156606.7|156476.7|156595.2|156465.2|31
1650854170000|2022-04-25 02:36:10|156607.5|156477.5|156601.5|156471.5|156608.7|156478.7|156600.1|156470.1|23
1650854180000|2022-04-25 02:36:20|156598.6|156468.6|156605.5|156475.5|156606.5|156476.5|156598.6|156468.6|25
1650854190000|2022-04-25 02:36:30|156603.6|156473.6|156605.3|156475.3|156606.4|156476.4|156598.5|156468.5|28
1650854200000|2022-04-25 02:36:40|156604.2|156474.2|156604.2|156474.2|156609.9|156479.9|156589.5|156459.5|31
1650854210000|2022-04-25 02:36:50|156603.7|156473.7|156570.1|156440.1|156603.7|156473.7|156563.2|156433.2|26
1650854220000|2022-04-25 02:37:00|156573.1|156443.1|156576.9|156446.9|156583.5|156453.5|156571.1|156441.1|29
1650854230000|2022-04-25 02:37:10|156579.6|156449.6|156578.2|156448.2|156583.4|156453.4|156577.5|156447.5|24
1650854240000|2022-04-25 02:37:20|156577.6|156447.6|156548.4|156418.4|156577.6|156447.6|156538.5|156408.5|37
1650854250000|2022-04-25 02:37:30|156548.9|156418.9|156556.3|156426.3|156556.4|156426.4|156547|156417|34
1650854260000|2022-04-25 02:37:40|156555.3|156425.3|156562.5|156432.5|156567.3|156437.3|156546.3|156416.3|36
1650854270000|2022-04-25 02:37:50|156563.3|156433.3|156556.3|156426.3|156567.7|156437.7|156556.3|156426.3|31
1650854280000|2022-04-25 02:38:00|156556.9|156426.9|156561|156431|156567.2|156437.2|156556.9|156426.9|34
1650854290000|2022-04-25 02:38:10|156560.4|156430.4|156550.3|156420.3|156565.2|156435.2|156548.8|156418.8|27
1650854300000|2022-04-25 02:38:20|156560.3|156430.3|156564.1|156434.1|156565.3|156435.3|156548.4|156418.4|37
1650854310000|2022-04-25 02:38:30|156564.3|156434.3|156563.8|156433.8|156572.5|156442.5|156559.9|156429.9|35
1650854320000|2022-04-25 02:38:40|156570.2|156440.2|156569.5|156439.5|156573.7|156443.7|156563.2|156433.2|36
1650854330000|2022-04-25 02:38:50|156568.3|156438.3|156567.6|156437.6|156570|156440|156565.1|156435.1|24
1650854340000|2022-04-25 02:39:00|156568.4|156438.4|156559.1|156429.1|156573.3|156443.3|156559.1|156429.1|27
1650854350000|2022-04-25 02:39:10|156562.9|156432.9|156556.9|156426.9|156564.9|156434.9|156554.7|156424.7|34
1650854360000|2022-04-25 02:39:20|156557.9|156427.9|156560.7|156430.7|156562.7|156432.7|156552.4|156422.4|28
1650854370000|2022-04-25 02:39:30|156558.9|156428.9|156556.6|156426.6|156560.7|156430.7|156555.5|156425.5|27
1650854380000|2022-04-25 02:39:40|156558.9|156428.9|156568.1|156438.1|156573.5|156443.5|156554.9|156424.9|21
1650854390000|2022-04-25 02:39:50|156572.2|156442.2|156574.2|156444.2|156576.4|156446.4|156569.5|156439.5|23
1650854400000|2022-04-25 02:40:00|156574.6|156444.6|156570.6|156440.6|156574.8|156444.8|156568|156438|29
1650854410000|2022-04-25 02:40:10|156569.8|156439.8|156576.2|156446.2|156577.1|156447.1|156569.2|156439.2|32
1650854420000|2022-04-25 02:40:20|156577.8|156447.8|156574.2|156444.2|156582.8|156452.8|156572.4|156442.4|32
1650854430000|2022-04-25 02:40:30|156573.1|156443.1|156570.2|156440.2|156577.4|156447.4|156567.1|156437.1|26
1650854440000|2022-04-25 02:40:40|156571|156441|156571|156441|156578.2|156448.2|156570.8|156440.8|27
1650854450000|2022-04-25 02:40:50|156568.2|156438.2|156576.6|156446.6|156576.6|156446.6|156565.9|156435.9|19
1650854460000|2022-04-25 02:41:00|156576.3|156446.3|156567|156437|156578.1|156448.1|156562.6|156432.6|28
1650854470000|2022-04-25 02:41:10|156566.5|156436.5|156563.3|156433.3|156570.4|156440.4|156562.3|156432.3|26
1650854480000|2022-04-25 02:41:20|156561.9|156431.9|156558|156428|156568.4|156438.4|156551.7|156421.7|30
1650854490000|2022-04-25 02:41:30|156559.2|156429.2|156563.4|156433.4|156569.4|156439.4|156557.1|156427.1|30
1650854500000|2022-04-25 02:41:40|156563.7|156433.7|156559.9|156429.9|156568.9|156438.9|156559.9|156429.9|24
1650854510000|2022-04-25 02:41:50|156560.1|156430.1|156562.5|156432.5|156566.4|156436.4|156560.1|156430.1|17
1650854520000|2022-04-25 02:42:00|156558.5|156428.5|156567.2|156437.2|156567.2|156437.2|156556.5|156426.5|34
1650854530000|2022-04-25 02:42:10|156566.1|156436.1|156567.4|156437.4|156568.1|156438.1|156560.7|156430.7|27
1650854540000|2022-04-25 02:42:20|156566.9|156436.9|156572.4|156442.4|156573.5|156443.5|156560.3|156430.3|29
1650854550000|2022-04-25 02:42:30|156570.3|156440.3|156554.7|156424.7|156570.3|156440.3|156550.3|156420.3|35
1650854560000|2022-04-25 02:42:40|156555.3|156425.3|156505.3|156375.3|156557.4|156427.4|156491|156361|37
1650854570000|2022-04-25 02:42:50|156506.2|156376.2|156497.1|156367.1|156506.2|156376.2|156493|156363|34
1650854580000|2022-04-25 02:43:00|156496.2|156366.2|156515.9|156385.9|156517.8|156387.8|156496.2|156366.2|32
1650854590000|2022-04-25 02:43:10|156515.8|156385.8|156514.3|156384.3|156519.9|156389.9|156510.3|156380.3|29
1650854600000|2022-04-25 02:43:20|156514.6|156384.6|156516.9|156386.9|156518.5|156388.5|156512.9|156382.9|27
1650854610000|2022-04-25 02:43:30|156516|156386|156501.9|156371.9|156527.4|156397.4|156492.4|156362.4|32
1650854620000|2022-04-25 02:43:40|156501.1|156371.1|156502.9|156372.9|156508|156378|156501.1|156371.1|21
1650854630000|2022-04-25 02:43:50|156502.7|156372.7|156502.8|156372.8|156509.9|156379.9|156501|156371|27
1650854640000|2022-04-25 02:44:00|156503.4|156373.4|156496.6|156366.6|156503.4|156373.4|156490.5|156360.5|25
1650854650000|2022-04-25 02:44:10|156494.3|156364.3|156498.4|156368.4|156502.8|156372.8|156493|156363|22
1650854660000|2022-04-25 02:44:20|156496.5|156366.5|156502.2|156372.2|156505.8|156375.8|156494.5|156364.5|30
1650854670000|2022-04-25 02:44:30|156506|156376|156516.4|156386.4|156516.4|156386.4|156495.7|156365.7|32
1650854680000|2022-04-25 02:44:40|156519.6|156389.6|156590.6|156460.6|156590.6|156460.6|156496|156366|35
1650854690000|2022-04-25 02:44:50|156589.4|156459.4|156588.3|156458.3|156596.7|156466.7|156578.5|156448.5|35
1650854700000|2022-04-25 02:45:00|156589.8|156459.8|156552.6|156422.6|156589.8|156459.8|156547.7|156417.7|34
1650854710000|2022-04-25 02:45:10|156556.8|156426.8|156553.6|156423.6|156556.8|156426.8|156548.4|156418.4|31
1650854720000|2022-04-25 02:45:20|156554.1|156424.1|156552.7|156422.7|156558.3|156428.3|156552.6|156422.6|26
1650854730000|2022-04-25 02:45:30|156554.3|156424.3|156540.9|156410.9|156554.3|156424.3|156540.9|156410.9|30
1650854740000|2022-04-25 02:45:40|156540.6|156410.6|156549.9|156419.9|156551.3|156421.3|156540.6|156410.6|30
1650854750000|2022-04-25 02:45:50|156550.4|156420.4|156551.4|156421.4|156552.3|156422.3|156547.5|156417.5|23
1650854760000|2022-04-25 02:46:00|156551.8|156421.8|156553.9|156423.9|156554.8|156424.8|156550.3|156420.3|28
1650854770000|2022-04-25 02:46:10|156552.4|156422.4|156551.8|156421.8|156553.2|156423.2|156541.5|156411.5|36
1650854780000|2022-04-25 02:46:20|156554|156424|156547.4|156417.4|156554.9|156424.9|156542.2|156412.2|35
1650854790000|2022-04-25 02:46:30|156548.7|156418.7|156547.2|156417.2|156553.1|156423.1|156542.8|156412.8|31
1650854800000|2022-04-25 02:46:40|156548.6|156418.6|156555.4|156425.4|156558.4|156428.4|156545.7|156415.7|32
1650854810000|2022-04-25 02:46:50|156555.6|156425.6|156554.4|156424.4|156555.6|156425.6|156553|156423|23
1650854820000|2022-04-25 02:47:00|156554.5|156424.5|156552|156422|156555.3|156425.3|156551.1|156421.1|24
1650854830000|2022-04-25 02:47:10|156551.7|156421.7|156553.5|156423.5|156559|156429|156547.2|156417.2|30
1650854840000|2022-04-25 02:47:20|156544.2|156414.2|156559.9|156429.9|156566.2|156436.2|156544.2|156414.2|32
1650854850000|2022-04-25 02:47:30|156560.2|156430.2|156562.5|156432.5|156562.6|156432.6|156552.5|156422.5|33
1650854860000|2022-04-25 02:47:40|156561.8|156431.8|156548.1|156418.1|156561.9|156431.9|156546.9|156416.9|29
1650854870000|2022-04-25 02:47:50|156547.6|156417.6|156535.6|156405.6|156547.6|156417.6|156529|156399|32
1650854880000|2022-04-25 02:48:00|156524.2|156394.2|156473.1|156343.1|156549.3|156419.3|156458.9|156328.9|37
1650854890000|2022-04-25 02:48:10|156471.5|156341.5|156434.4|156304.4|156475|156345|156434.4|156304.4|35
1650854900000|2022-04-25 02:48:20|156437.2|156307.2|156432.4|156302.4|156461.5|156331.5|156432.4|156302.4|35
1650854910000|2022-04-25 02:48:30|156427.7|156297.7|156411.2|156281.2|156443.1|156313.1|156410.2|156280.2|40
1650854920000|2022-04-25 02:48:40|156420.6|156290.6|156501.7|156371.7|156503.9|156373.9|156412.9|156282.9|36
1650854930000|2022-04-25 02:48:50|156504.6|156374.6|156463.7|156333.7|156504.6|156374.6|156430.3|156296.2|37
1650854940000|2022-04-25 02:49:00|156463.3|156333.3|156466.4|156336.4|156472.5|156342.5|156458.6|156328.6|27
1650854950000|2022-04-25 02:49:10|156468|156338|156464.1|156334.1|156473.6|156343.6|156464.1|156334.1|21
1650854960000|2022-04-25 02:49:20|156459.3|156329.3|156469.4|156339.4|156470.4|156340.4|156459.3|156329.3|19
1650854970000|2022-04-25 02:49:30|156463.3|156333.3|156444.5|156314.5|156463.3|156333.3|156437.3|156307.3|37
1650854980000|2022-04-25 02:49:40|156449.5|156319.5|156469|156339|156472.4|156342.4|156449.5|156319.5|32
1650854990000|2022-04-25 02:49:50|156469.1|156339.1|156465.3|156335.3|156472.7|156342.7|156464.7|156334.7|31
1650855000000|2022-04-25 02:50:00|156465.4|156335.4|156469.2|156339.2|156470.5|156340.5|156465|156335|24
1650855010000|2022-04-25 02:50:10|156469.5|156339.5|156460.9|156330.9|156470.7|156340.7|156454.6|156324.6|23
1650855020000|2022-04-25 02:50:20|156463.4|156333.4|156509.5|156379.5|156515.1|156385.1|156463.4|156333.4|36
1650855030000|2022-04-25 02:50:30|156509.6|156379.6|156517.4|156387.4|156520.7|156390.7|156504.5|156374.5|33
1650855040000|2022-04-25 02:50:40|156515.1|156385.1|156511.9|156381.9|156517.8|156387.8|156508.7|156378.7|23
1650855050000|2022-04-25 02:50:50|156511.3|156381.3|156506.7|156376.7|156511.3|156381.3|156506.6|156376.6|27
1650855060000|2022-04-25 02:51:00|156506.6|156376.6|156475.2|156345.2|156507.3|156377.3|156462.2|156332.2|23
1650855070000|2022-04-25 02:51:10|156470.6|156340.6|156469|156339|156474.7|156344.7|156467.7|156337.7|30
1650855080000|2022-04-25 02:51:20|156468.3|156338.3|156471|156341|156471.9|156341.9|156464.5|156334.5|22
1650855090000|2022-04-25 02:51:30|156469.3|156339.3|156469.7|156339.7|156470.4|156340.4|156466.2|156336.2|19
1650855100000|2022-04-25 02:51:40|156470.8|156340.8|156514.6|156384.6|156517.5|156387.5|156464.8|156334.8|26
1650855110000|2022-04-25 02:51:50|156516|156386|156519.8|156389.8|156534.1|156404.1|156507.9|156377.9|35
1650855120000|2022-04-25 02:52:00|156524.8|156394.8|156508.9|156378.9|156524.9|156394.9|156508.9|156378.9|32
1650855130000|2022-04-25 02:52:10|156511.7|156381.7|156509.6|156379.6|156514.6|156384.6|156504.9|156374.9|23
1650855140000|2022-04-25 02:52:20|156509.7|156379.7|156513.9|156383.9|156513.9|156383.9|156507.7|156377.7|13
1650855150000|2022-04-25 02:52:30|156509.5|156379.5|156498.5|156368.5|156509.5|156379.5|156455.2|156325.2|34
1650855160000|2022-04-25 02:52:40|156497.9|156367.9|156496.6|156366.6|156502|156372|156496.5|156366.5|21
1650855170000|2022-04-25 02:52:50|156467.5|156337.5|156420.1|156290.1|156467.5|156337.5|156411.8|156281.8|39
1650855180000|2022-04-25 02:53:00|156422.6|156292.6|156464.1|156334.1|156464.1|156334.1|156407.6|156277.6|34
1650855190000|2022-04-25 02:53:10|156464.9|156334.9|156450.2|156320.2|156464.9|156334.9|156446.9|156316.9|26
1650855200000|2022-04-25 02:53:20|156450.1|156320.1|156449.6|156319.6|156453.7|156323.7|156448.9|156318.9|23
1650855210000|2022-04-25 02:53:30|156451.6|156321.6|156468.5|156338.5|156510.8|156342.2|156449|156294.6|29
1650855220000|2022-04-25 02:53:40|156466.2|156336.2|156463.7|156333.7|156469.8|156339.8|156459.3|156329.3|33
1650855230000|2022-04-25 02:53:50|156463.4|156333.4|156458.7|156328.7|156465.2|156335.2|156456.7|156326.7|24
1650855240000|2022-04-25 02:54:00|156459|156329|156458.3|156328.3|156460.6|156330.6|156456.8|156326.8|22
1650855250000|2022-04-25 02:54:10|156459.1|156329.1|156458.9|156328.9|156508.5|156331|156455|156289.7|16
1650855260000|2022-04-25 02:54:20|156459.1|156329.1|156457.4|156327.4|156459.7|156329.7|156457.1|156327.1|23
1650855270000|2022-04-25 02:54:30|156458|156328|156459.8|156329.8|156459.8|156329.8|156457.9|156327.9|18
1650855280000|2022-04-25 02:54:40|156459.6|156329.6|156461.1|156331.1|156461.1|156331.1|156458.4|156328.4|16
1650855290000|2022-04-25 02:54:50|156497.2|156294.3|156461.5|156331.5|156512|156348.6|156437.8|156279.1|21
1650855300000|2022-04-25 02:55:00|156463.7|156333.7|156464|156334|156464.4|156334.4|156463|156333|18
1650855310000|2022-04-25 02:55:10|156462|156332|156462.5|156332.5|156463.2|156333.2|156459.3|156329.3|18
1650855320000|2022-04-25 02:55:20|156464.2|156334.2|156464.5|156334.5|156464.6|156334.6|156462.2|156332.2|21
1650855330000|2022-04-25 02:55:30|156464.4|156334.4|156463.7|156333.7|156465.4|156335.4|156463.4|156333.4|18
1650855340000|2022-04-25 02:55:40|156463.5|156333.5|156464.1|156334.1|156464.5|156334.5|156462.8|156332.8|18
1650855350000|2022-04-25 02:55:50|156502.7|156295.1|156458.1|156328.1|156517.6|156334.4|156454.5|156279.6|22
1650855360000|2022-04-25 02:56:00|156457.9|156327.9|156462.1|156332.1|156462.8|156332.8|156456.9|156326.9|22
1650855370000|2022-04-25 02:56:10|156461.7|156331.7|156460.4|156330.4|156462.2|156332.2|156458.9|156328.9|26
1650855380000|2022-04-25 02:56:20|156460.5|156330.5|156461.5|156331.5|156465.3|156335.3|156458.7|156328.7|24
1650855390000|2022-04-25 02:56:30|156461.4|156331.4|156460.4|156330.4|156461.9|156331.9|156459|156329|25
1650855400000|2022-04-25 02:56:40|156461.3|156331.3|156459.2|156329.2|156461.3|156331.3|156456.9|156326.9|21
1650855410000|2022-04-25 02:56:50|156458.8|156328.8|156498.1|156292.8|156498.1|156332.8|156458.3|156292.8|27
1650855420000|2022-04-25 02:57:00|156498.2|156330.3|156462.3|156332.3|156528.4|156337.3|156459.8|156263.2|27
1650855430000|2022-04-25 02:57:10|156462.4|156332.4|156462.3|156332.3|156464.3|156334.3|156460|156330|22
1650855440000|2022-04-25 02:57:20|156461.7|156331.7|156462.9|156332.9|156463.6|156333.6|156461.3|156331.3|12
1650855450000|2022-04-25 02:57:30|156463.6|156333.6|156465.2|156335.2|156466.5|156336.5|156463.6|156333.6|21
1650855460000|2022-04-25 02:57:40|156465.4|156335.4|156465.3|156335.3|156467.2|156337.2|156464.2|156334.2|26
1650855470000|2022-04-25 02:57:50|156465.6|156335.6|156465.5|156335.5|156507.5|156335.6|156459.5|156286|25
1650855480000|2022-04-25 02:58:00|156464.6|156334.6|156470.7|156340.7|156505.3|156340.7|156464.6|156297.9|24
1650855490000|2022-04-25 02:58:10|156469.9|156339.9|156466.9|156336.9|156470.4|156340.4|156466.6|156336.6|22
1650855500000|2022-04-25 02:58:20|156466.8|156336.8|156465.1|156335.1|156467.9|156337.9|156465.1|156335.1|15
1650855510000|2022-04-25 02:58:30|156465|156335|156466.8|156336.8|156467.5|156337.5|156464.6|156334.6|19
1650855520000|2022-04-25 02:58:40|156528.4|156255|156459.4|156329.4|156528.5|156336|156450.7|156254.9|32
1650855530000|2022-04-25 02:58:50|156461|156331|156459|156329|156461|156331|156455.1|156325.1|32
1650855540000|2022-04-25 02:59:00|156456.3|156326.3|156460.1|156330.1|156460.1|156330.1|156454.2|156324.2|26
1650855550000|2022-04-25 02:59:10|156460|156330|156458.8|156328.8|156460.4|156330.4|156456.2|156326.2|24
1650855560000|2022-04-25 02:59:20|156458.7|156328.7|156457.5|156327.5|156521.2|156337|156445.2|156268.6|31
1650855570000|2022-04-25 02:59:30|156459.4|156329.4|156452.8|156322.8|156508.7|156335|156444.8|156284.1|31
1650855580000|2022-04-25 02:59:40|156452.9|156322.9|156459.8|156329.8|156497.7|156333.9|156446|156293.4|26
1650855590000|2022-04-25 02:59:50|156460.8|156330.8|156458.1|156328.1|156460.8|156330.8|156455.5|156325.5|28
1650855600000|2022-04-25 03:00:00|156456.9|156326.9|156460.7|156330.7|156462.5|156332.5|156454.7|156324.7|25
1650855610000|2022-04-25 03:00:10|156460.2|156330.2|156466.8|156336.8|156504.5|156338.5|156456.4|156297.9|28
1650855620000|2022-04-25 03:00:20|156466.5|156336.5|156413.1|156283.1|156512|156336.5|156411.3|156281.3|37
1650855630000|2022-04-25 03:00:30|156416.3|156286.3|156416|156286|156421.4|156291.4|156410.1|156280.1|32
1650855640000|2022-04-25 03:00:40|156413.8|156283.8|156456|156326|156459.6|156329.6|156413.8|156283.8|30
1650855650000|2022-04-25 03:00:50|156454.6|156324.6|156457.7|156327.7|156460|156330|156454.4|156324.4|23
1650855660000|2022-04-25 03:01:00|156456.2|156326.2|156450.4|156320.4|156457.8|156327.8|156450.4|156320.4|16
1650855670000|2022-04-25 03:01:10|156454.3|156324.3|156457.4|156327.4|156457.4|156327.4|156449.1|156319.1|20
1650855680000|2022-04-25 03:01:20|156455.4|156325.4|156457|156327|156457.9|156327.9|156452.1|156322.1|22
1650855690000|2022-04-25 03:01:30|156458.9|156328.9|156505|156286|156505|156328.9|156446.1|156286|25
1650855700000|2022-04-25 03:01:40|156499.7|156280|156460.1|156330.1|156499.7|156331.1|156447.7|156280|24
1650855710000|2022-04-25 03:01:50|156460|156330|156448.6|156318.6|156466.5|156336.5|156448.5|156318.5|28
1650855720000|2022-04-25 03:02:00|156450.9|156320.9|156486.1|156277.8|156487.3|156331.9|156450.5|156277.7|25
1650855730000|2022-04-25 03:02:10|156453.4|156323.4|156456.4|156326.4|156497.5|156329.7|156453.4|156279|12
1650855740000|2022-04-25 03:02:20|156456.3|156326.3|156455.5|156325.5|156461.8|156331.8|156454.3|156324.3|10
1650855750000|2022-04-25 03:02:30|156454.7|156324.7|156456.5|156326.5|156494.8|156337.7|156453.2|156276.5|13
1650855760000|2022-04-25 03:02:40|156453.6|156323.6|156461.3|156331.3|156466.3|156336.3|156453.6|156323.6|10
1650855770000|2022-04-25 03:02:50|156450.5|156320.5|156461.2|156331.2|156500|156332.7|156450.5|156297.5|6
1650855780000|2022-04-25 03:03:00|156461.4|156331.4|156455.5|156325.5|156461.4|156331.4|156449.7|156319.7|10
1650855790000|2022-04-25 03:03:10|156455.3|156325.3|156455.2|156325.2|156459.3|156329.3|156454.2|156324.2|14
1650855800000|2022-04-25 03:03:20|156454.3|156324.3|156457.9|156327.9|156458.9|156328.9|156453.2|156323.2|12
1650855810000|2022-04-25 03:03:30|156454.9|156324.9|156458.9|156328.9|156458.9|156328.9|156447.4|156317.4|11
1650855820000|2022-04-25 03:03:40|156458.2|156328.2|156469.4|156339.4|156469.4|156339.4|156455|156325|9
1650855830000|2022-04-25 03:03:50|156471.4|156341.4|156458.1|156328.1|156471.4|156341.4|156458.1|156328.1|11
1650855840000|2022-04-25 03:04:00|156457.2|156327.2|156457.8|156327.8|156457.8|156327.8|156453.1|156323.1|8
1650855850000|2022-04-25 03:04:10|156458.8|156328.8|156459.7|156329.7|156460.1|156330.1|156457.9|156327.9|10
1650855860000|2022-04-25 03:04:20|156452.8|156322.8|156454.1|156324.1|156457|156327|156449.1|156319.1|9
1650855870000|2022-04-25 03:04:30|156449.3|156319.3|156457.5|156327.5|156457.5|156327.5|156439.7|156309.7|12
1650855880000|2022-04-25 03:04:40|156462.7|156332.7|156461.8|156331.8|156470.4|156340.4|156455.4|156325.4|17
1650855890000|2022-04-25 03:04:50|156463.9|156333.9|156464.4|156334.4|156471.4|156341.4|156462.4|156332.4|24
1650855900000|2022-04-25 03:05:00|156463.6|156333.6|156458.8|156328.8|156465.3|156335.3|156458.8|156328.8|16
1650855910000|2022-04-25 03:05:10|156456.8|156326.8|156473.9|156343.9|156490.4|156360.4|156456.8|156326.8|20
1650855920000|2022-04-25 03:05:20|156476.6|156346.6|156475.5|156345.5|156478.6|156348.6|156463|156333|17
1650855930000|2022-04-25 03:05:30|156476.7|156346.7|156474.9|156344.9|156477.8|156347.8|156473.2|156343.2|13
1650855940000|2022-04-25 03:05:40|156474.7|156344.7|156488.2|156358.2|156488.2|156358.2|156469.8|156339.8|20
1650855950000|2022-04-25 03:05:50|156490.2|156360.2|156482.5|156352.5|156490.2|156360.2|156474.6|156344.6|16
1650855960000|2022-04-25 03:06:00|156482.1|156352.1|156478.2|156348.2|156484.8|156354.8|156474.8|156344.8|24
1650855970000|2022-04-25 03:06:10|156480.2|156350.2|156486.2|156356.2|156489.2|156359.2|156477.5|156347.5|20
1650855980000|2022-04-25 03:06:20|156485|156355|156478.2|156348.2|156485|156355|156473.9|156343.9|19
1650855990000|2022-04-25 03:06:30|156480.1|156350.1|156478.4|156348.4|156480.4|156350.4|156476.9|156346.9|11
1650856000000|2022-04-25 03:06:40|156480.4|156350.4|156475.3|156345.3|156481.6|156351.6|156469.7|156339.7|27
1650856010000|2022-04-25 03:06:50|156467.8|156337.8|156478.1|156348.1|156480.7|156350.7|156467.8|156337.8|20
1650856020000|2022-04-25 03:07:00|156470.3|156340.3|156472.1|156342.1|156476.1|156346.1|156458.1|156328.1|25
1650856030000|2022-04-25 03:07:10|156469.6|156339.6|156460.2|156330.2|156474.6|156344.6|156460.2|156330.2|32
1650856040000|2022-04-25 03:07:20|156461|156331|156458|156328|156461|156331|156456.2|156326.2|19
1650856050000|2022-04-25 03:07:30|156456.4|156326.4|156464.8|156334.8|156464.8|156334.8|156456|156326|15
1650856060000|2022-04-25 03:07:40|156466.5|156336.5|156459.7|156329.7|156469.8|156339.8|156459.7|156329.7|16
1650856070000|2022-04-25 03:07:50|156456.5|156326.5|156472.4|156342.4|156472.4|156342.4|156456.4|156326.4|17
1650856080000|2022-04-25 03:08:00|156466.2|156336.2|156456|156326|156479.5|156349.5|156454.8|156324.8|28
1650856090000|2022-04-25 03:08:10|156454.2|156324.2|156461.5|156331.5|156465.9|156335.9|156454.2|156324.2|36
1650856100000|2022-04-25 03:08:20|156463.2|156333.2|156472.6|156342.6|156497.8|156342.6|156457.1|156292.6|27
1650856110000|2022-04-25 03:08:30|156471.5|156341.5|156468|156338|156481.8|156351.8|156464.2|156334.2|21
1650856120000|2022-04-25 03:08:40|156466.1|156336.1|156474.4|156344.4|156474.4|156344.4|156466.1|156336.1|23
1650856130000|2022-04-25 03:08:50|156470.1|156340.1|156472.8|156342.8|156472.8|156342.8|156467.6|156337.6|24
1650856140000|2022-04-25 03:09:00|156462.3|156332.3|156467.5|156337.5|156479.4|156349.4|156462.3|156332.3|23
1650856150000|2022-04-25 03:09:10|156469.7|156339.7|156470.7|156340.7|156474.9|156344.9|156463.9|156333.9|24
1650856160000|2022-04-25 03:09:20|156470.4|156340.4|156464.7|156334.7|156472|156342|156464.7|156334.7|23
1650856170000|2022-04-25 03:09:30|156463.4|156333.4|156470.3|156340.3|156472.5|156342.5|156460.3|156330.3|30
1650856180000|2022-04-25 03:09:40|156468.9|156338.9|156472.9|156342.9|156476.1|156346.1|156461.7|156331.7|22
1650856190000|2022-04-25 03:09:50|156472.6|156342.6|156471|156341|156477.4|156347.4|156471|156341|22
1650856200000|2022-04-25 03:10:00|156470.4|156340.4|156470|156340|156475.3|156345.3|156465.7|156335.7|15
1650856210000|2022-04-25 03:10:10|156506.5|156296.9|156478.1|156348.1|156522.6|156351.3|156468.3|156294.8|21
1650856220000|2022-04-25 03:10:20|156475.3|156345.3|156476.5|156346.5|156478.1|156348.1|156474.2|156344.2|14
1650856230000|2022-04-25 03:10:30|156476.7|156346.7|156466.9|156336.9|156476.7|156346.7|156461.9|156331.9|28
1650856240000|2022-04-25 03:10:40|156466.7|156336.7|156466.3|156336.3|156468.5|156338.5|156465.7|156335.7|26
1650856250000|2022-04-25 03:10:50|156466.9|156336.9|156471.3|156341.3|156472.3|156342.3|156466.9|156336.9|30
1650856260000|2022-04-25 03:11:00|156471.5|156341.5|156466.3|156336.3|156472.2|156342.2|156465.4|156335.4|29
1650856270000|2022-04-25 03:11:10|156466.6|156336.6|156468.6|156338.6|156481.5|156351.5|156464.7|156334.7|30
1650856280000|2022-04-25 03:11:20|156470.4|156340.4|156475.2|156345.2|156506.3|156347.7|156469.9|156305.1|21
1650856290000|2022-04-25 03:11:30|156478|156348|156475.1|156345.1|156514.1|156352.3|156472.3|156310.4|11
1650856300000|2022-04-25 03:11:40|156476.5|156346.5|156475.1|156345.1|156477.5|156347.5|156473|156343|8
1650856310000|2022-04-25 03:11:50|156476.1|156346.1|156475.4|156345.4|156477.2|156347.2|156472.8|156342.8|8
1650856320000|2022-04-25 03:12:00|156475|156345|156486.8|156356.8|156518|156357.9|156470.6|156297.5|14
1650856330000|2022-04-25 03:12:10|156488.5|156358.5|156521.1|156287.5|156521.1|156358.7|156476.9|156287.5|15
1650856340000|2022-04-25 03:12:20|156517.6|156297.2|156476.6|156346.6|156517.6|156353|156473.1|156297.2|10
1650856350000|2022-04-25 03:12:30|156475.1|156345.1|156463.7|156333.7|156509.7|156345.1|156460.9|156301.4|21
1650856360000|2022-04-25 03:12:40|156464|156334|156427|156297|156464|156334|156419.6|156289.6|25
1650856370000|2022-04-25 03:12:50|156428.3|156298.3|156466|156251.1|156467.7|156298.9|156423.7|156248.6|12
1650856380000|2022-04-25 03:13:00|156462.6|156256.4|156426.4|156296.4|156466.7|156296.4|156426.1|156255.3|12
1650856390000|2022-04-25 03:13:10|156426.7|156296.7|156424.5|156294.5|156466|156296.9|156424.5|156253.5|12
1650856400000|2022-04-25 03:13:20|156423.3|156293.3|156428|156298|156430.2|156300.2|156423.3|156293.3|6
1650856410000|2022-04-25 03:13:30|156426.8|156296.8|156425.4|156295.4|156467|156298|156424.9|156254.9|13
1650856420000|2022-04-25 03:13:40|156426.5|156296.5|156423.1|156293.1|156426.5|156296.5|156421.2|156291.2|10
1650856430000|2022-04-25 03:13:50|156423.2|156293.2|156422.3|156292.3|156427|156297|156422.3|156292.3|11
1650856440000|2022-04-25 03:14:00|156426|156296|156425.8|156295.8|156426|156296|156423.2|156293.2|9
1650856450000|2022-04-25 03:14:10|156426.7|156296.7|156425|156295|156428.2|156298.2|156424.6|156294.6|7
1650856460000|2022-04-25 03:14:20|156426|156296|156424.1|156294.1|156463.8|156299.4|156424.1|156253.2|13
1650856470000|2022-04-25 03:14:30|156423.9|156293.9|156424|156294|156429|156299|156423.7|156293.7|14
1650856480000|2022-04-25 03:14:40|156424.7|156294.7|156425.1|156295.1|156426.4|156296.4|156424.3|156294.3|7
1650856490000|2022-04-25 03:14:50|156420.5|156290.5|156427.2|156297.2|156427.2|156297.2|156420.5|156290.5|7
1650856500000|2022-04-25 03:15:00|156427.4|156297.4|156430.7|156300.7|156431.8|156301.8|156427.4|156297.4|8
1650856510000|2022-04-25 03:15:10|156430.2|156300.2|156424|156294|156430.2|156300.2|156421.4|156291.4|8
1650856520000|2022-04-25 03:15:20|156424.7|156294.7|156427.4|156297.4|156427.4|156297.4|156424.2|156294.2|8
1650856530000|2022-04-25 03:15:30|156426.3|156296.3|156457.2|156257.2|156459.2|156296.3|156419|156253.4|11
1650856540000|2022-04-25 03:15:40|156460.8|156255.8|156426|156296|156465.7|156298.1|156425|156254.2|15
1650856550000|2022-04-25 03:15:50|156422.8|156292.8|156422.6|156292.6|156428.3|156298.3|156422.3|156292.3|13
1650856560000|2022-04-25 03:16:00|156421.9|156291.9|156429.3|156299.3|156430.4|156300.4|156421.6|156291.6|17
1650856570000|2022-04-25 03:16:10|156430.7|156300.7|156434.4|156304.4|156439.1|156309.1|156430.7|156300.7|11
1650856580000|2022-04-25 03:16:20|156437|156307|156423.9|156293.9|156439.4|156309.4|156423.9|156293.9|17
1650856590000|2022-04-25 03:16:30|156422.4|156292.4|156431.1|156301.1|156431.1|156301.1|156422.4|156292.4|9
1650856600000|2022-04-25 03:16:40|156428.3|156298.3|156437.2|156307.2|156446.4|156316.4|156427.1|156297.1|14
1650856610000|2022-04-25 03:16:50|156435.6|156305.6|156438.9|156308.9|156438.9|156308.9|156432.7|156302.7|5
1650856620000|2022-04-25 03:17:00|156428.4|156298.4|156430.8|156300.8|156430.8|156300.8|156424.4|156294.4|11
1650856630000|2022-04-25 03:17:10|156429.6|156299.6|156430|156300|156430.6|156300.6|156426.7|156296.7|10
1650856640000|2022-04-25 03:17:20|156430.3|156300.3|156430.6|156300.6|156430.6|156300.6|156423.7|156293.7|11
1650856650000|2022-04-25 03:17:30|156428.9|156298.9|156432|156302|156436.9|156306.9|156428.9|156298.9|6
1650856660000|2022-04-25 03:17:40|156430.5|156300.5|156435.3|156305.3|156438.2|156308.2|156430.5|156300.5|4
1650856670000|2022-04-25 03:17:50|156435.2|156305.2|156434.7|156304.7|156436.5|156306.5|156427.4|156297.4|16
1650856680000|2022-04-25 03:18:00|156437.2|156307.2|156436.9|156306.9|156438.7|156308.7|156425.9|156295.9|30
1650856690000|2022-04-25 03:18:10|156437.2|156307.2|156434|156304|156437.2|156307.2|156427.7|156297.7|29
1650856700000|2022-04-25 03:18:20|156433.5|156303.5|156436.2|156306.2|156436.2|156306.2|156430.7|156300.7|20
1650856710000|2022-04-25 03:18:30|156436.5|156306.5|156435.8|156305.8|156441.3|156311.3|156435.6|156305.6|18
1650856720000|2022-04-25 03:18:40|156436.2|156306.2|156438.2|156308.2|156441.4|156311.4|156432.6|156302.6|23
1650856730000|2022-04-25 03:18:50|156436.8|156306.8|156432.6|156302.6|156459.8|156316.9|156416.3|156241.9|23
1650856740000|2022-04-25 03:19:00|156421.9|156291.9|156476|156346|156478.1|156348.1|156421.9|156291.9|30
1650856750000|2022-04-25 03:19:10|156478.5|156348.5|156484.3|156354.3|156485.2|156355.2|156478.5|156348.5|27
1650856760000|2022-04-25 03:19:20|156484|156354|156479.2|156349.2|156484.9|156354.9|156478.2|156348.2|28
1650856770000|2022-04-25 03:19:30|156478.9|156348.9|156477.4|156347.4|156480|156350|156476.9|156346.9|25
1650856780000|2022-04-25 03:19:40|156477.9|156347.9|156475|156345|156479|156349|156473.2|156343.2|33
1650856790000|2022-04-25 03:19:50|156474.8|156344.8|156472.2|156342.2|156475.4|156345.4|156471.3|156341.3|29
1650856800000|2022-04-25 03:20:00|156471.9|156341.9|156474.9|156344.9|156476.3|156346.3|156471.3|156341.3|32
1650856810000|2022-04-25 03:20:10|156475|156345|156472.8|156342.8|156475|156345|156468.3|156338.3|31
1650856820000|2022-04-25 03:20:20|156474.1|156344.1|156476.4|156346.4|156479|156349|156473.5|156343.5|23
1650856830000|2022-04-25 03:20:30|156477|156347|156479.8|156349.8|156481.7|156351.7|156476.6|156346.6|29
1650856840000|2022-04-25 03:20:40|156479.7|156349.7|156479.3|156349.3|156482.1|156352.1|156476.3|156346.3|25
1650856850000|2022-04-25 03:20:50|156479.1|156349.1|156475.3|156345.3|156479.1|156349.1|156473.6|156343.6|27
1650856860000|2022-04-25 03:21:00|156474.2|156344.2|156473.9|156343.9|156476.9|156346.9|156473.9|156343.9|22
1650856870000|2022-04-25 03:21:10|156474.2|156344.2|156474|156344|156475.1|156345.1|156473.1|156343.1|28
1650856880000|2022-04-25 03:21:20|156473.9|156343.9|156471.4|156341.4|156513.2|156344.6|156469.1|156299|29
1650856890000|2022-04-25 03:21:30|156471|156341|156472|156342|156513.7|156346.3|156469.7|156305.1|34
1650856900000|2022-04-25 03:21:40|156472.5|156342.5|156471.3|156341.3|156530.5|156346.7|156470.5|156281.2|30
1650856910000|2022-04-25 03:21:50|156474|156344|156475.6|156345.6|156510.6|156346.3|156472.4|156304.2|35
1650856920000|2022-04-25 03:22:00|156474.7|156344.7|156473.7|156343.7|156476.6|156346.6|156473.7|156343.7|27
1650856930000|2022-04-25 03:22:10|156473.8|156343.8|156474.3|156344.3|156474.4|156344.4|156469.5|156339.5|28
1650856940000|2022-04-25 03:22:20|156513.5|156303.1|156463.3|156333.3|156518.6|156342.9|156463.3|156298|27
1650856950000|2022-04-25 03:22:30|156463.7|156333.7|156470.3|156340.3|156473.2|156343.2|156463.7|156333.7|37
1650856960000|2022-04-25 03:22:40|156470.1|156340.1|156471.1|156341.1|156471.3|156341.3|156466.7|156336.7|29
1650856970000|2022-04-25 03:22:50|156470.4|156340.4|156471.9|156341.9|156472.5|156342.5|156469.2|156339.2|27
1650856980000|2022-04-25 03:23:00|156472.5|156342.5|156470.1|156340.1|156472.5|156342.5|156469.3|156339.3|24
1650856990000|2022-04-25 03:23:10|156470|156340|156467.9|156337.9|156470.2|156340.2|156466|156336|21
1650857000000|2022-04-25 03:23:20|156469|156339|156416.7|156286.7|156469.9|156339.9|156414.1|156284.1|31
1650857010000|2022-04-25 03:23:30|156416.8|156286.8|156422.3|156292.3|156422.3|156292.3|156416.7|156286.7|21
1650857020000|2022-04-25 03:23:40|156422|156292|156422.4|156292.4|156422.4|156292.4|156421.4|156291.4|15
1650857030000|2022-04-25 03:23:50|156422.5|156292.5|156423.3|156293.3|156423.3|156293.3|156421.4|156291.4|20
1650857040000|2022-04-25 03:24:00|156423.5|156293.5|156430.3|156300.3|156430.3|156300.3|156423.3|156293.3|16
1650857050000|2022-04-25 03:24:10|156430.1|156300.1|156428.8|156298.8|156431.8|156301.8|156426.8|156296.8|23
1650857060000|2022-04-25 03:24:20|156428.9|156298.9|156425.9|156295.9|156430.3|156300.3|156425.1|156295.1|21
1650857070000|2022-04-25 03:24:30|156426.6|156296.6|156422.2|156292.2|156426.8|156296.8|156417|156287|25
1650857080000|2022-04-25 03:24:40|156422.1|156292.1|156429.8|156299.8|156472.5|156301.3|156421.7|156263.7|28
1650857090000|2022-04-25 03:24:50|156430|156300|156430|156300|156430|156300|156425|156295|25
1650857100000|2022-04-25 03:25:00|156429.2|156299.2|156434.7|156304.7|156436.4|156306.4|156427.7|156297.7|29
1650857110000|2022-04-25 03:25:10|156434.4|156304.4|156432.9|156302.9|156436.6|156306.6|156432|156302|22
1650857120000|2022-04-25 03:25:20|156433|156303|156439|156309|156440.4|156310.4|156432.8|156302.8|23
1650857130000|2022-04-25 03:25:30|156439.1|156309.1|156439|156309|156441.7|156311.7|156439|156309|23
1650857140000|2022-04-25 03:25:40|156439.4|156309.4|156438.5|156308.5|156441.2|156311.2|156438.2|156308.2|21
1650857150000|2022-04-25 03:25:50|156438.2|156308.2|156435.3|156305.3|156486|156313|156435.3|156260.8|24
1650857160000|2022-04-25 03:26:00|156442.5|156312.5|156439.2|156309.2|156494.4|156312.5|156435|156253.1|28
1650857170000|2022-04-25 03:26:10|156438.3|156308.3|156438.7|156308.7|156441.4|156311.4|156437.8|156307.8|22
1650857180000|2022-04-25 03:26:20|156438.1|156308.1|156438.2|156308.2|156440.2|156310.2|156437.8|156307.8|21
1650857190000|2022-04-25 03:26:30|156437.8|156307.8|156481.2|156261.8|156484.6|156312|156433.9|156255.4|26
1650857200000|2022-04-25 03:26:40|156481.3|156248.2|156433.1|156303.1|156508.4|156315.1|156431|156237.9|30
1650857210000|2022-04-25 03:26:50|156434.2|156304.2|156433.4|156303.4|156469.9|156307.1|156432.5|156268.6|28
1650857220000|2022-04-25 03:27:00|156435.8|156305.8|156432.7|156302.7|156470.6|156307.1|156432.7|156266.6|26
1650857230000|2022-04-25 03:27:10|156432.8|156302.8|156434.7|156304.7|156434.7|156304.7|156432.4|156302.4|17
1650857240000|2022-04-25 03:27:20|156434.9|156304.9|156430|156300|156434.9|156304.9|156429.7|156299.7|22
1650857250000|2022-04-25 03:27:30|156430.2|156300.2|156430.4|156300.4|156432.5|156302.5|156428.5|156298.5|28
1650857260000|2022-04-25 03:27:40|156431.8|156301.8|156429.3|156299.3|156432.2|156302.2|156428.4|156298.4|23
1650857270000|2022-04-25 03:27:50|156429.6|156299.6|156425.3|156295.3|156473.1|156300.4|156425.3|156258|24
1650857280000|2022-04-25 03:28:00|156425.4|156295.4|156426.7|156296.7|156427.9|156297.9|156424.7|156294.7|24
1650857290000|2022-04-25 03:28:10|156424.7|156294.7|156428.3|156298.3|156429.4|156299.4|156416.4|156286.4|27
1650857300000|2022-04-25 03:28:20|156428.9|156298.9|156428.8|156298.8|156469.8|156301.1|156426.3|156264.3|27
1650857310000|2022-04-25 03:28:30|156428|156298|156428.4|156298.4|156428.8|156298.8|156426|156296|23
1650857320000|2022-04-25 03:28:40|156428.5|156298.5|156427|156297|156428.8|156298.8|156426.6|156296.6|17
1650857330000|2022-04-25 03:28:50|156420.3|156290.3|156433.2|156303.2|156462.7|156303.8|156420.3|156262.3|26
1650857340000|2022-04-25 03:29:00|156434|156304|156432.5|156302.5|156436.7|156306.7|156430.8|156300.8|23
1650857350000|2022-04-25 03:29:10|156432.6|156302.6|156430.2|156300.2|156432.6|156302.6|156427.2|156297.2|16
1650857360000|2022-04-25 03:29:20|156430.6|156300.6|156429.4|156299.4|156432.3|156302.3|156428.3|156298.3|24
1650857370000|2022-04-25 03:29:30|156429.3|156299.3|156430.3|156300.3|156431.9|156301.9|156427.7|156297.7|24
1650857380000|2022-04-25 03:29:40|156430|156300|156430.9|156300.9|156467.4|156301|156429.7|156265.3|17
1650857390000|2022-04-25 03:29:50|156430.8|156300.8|156427.7|156297.7|156431.8|156301.8|156427.7|156297.7|19
1650857400000|2022-04-25 03:30:00|156428|156298|156431.3|156301.3|156477.7|156301.4|156421|156259.5|32
1650857410000|2022-04-25 03:30:10|156430.4|156300.4|156431.6|156301.6|156487.8|156303.7|156430.4|156251.3|28
1650857420000|2022-04-25 03:30:20|156432.5|156302.5|156431.7|156301.7|156468.2|156303.2|156430.5|156267.6|19
1650857430000|2022-04-25 03:30:30|156431.6|156301.6|156433.1|156303.1|156434.9|156304.9|156431.1|156301.1|24
1650857440000|2022-04-25 03:30:40|156432.7|156302.7|156431.3|156301.3|156483.4|156306.8|156431.3|156256.6|26
1650857450000|2022-04-25 03:30:50|156434.3|156304.3|156477.8|156260.4|156505.9|156304.5|156430.2|156238.5|28
1650857460000|2022-04-25 03:31:00|156470.9|156266.4|156431.2|156301.2|156493.2|156306|156430.4|156249.4|33
1650857470000|2022-04-25 03:31:10|156432.6|156302.6|156434.8|156304.8|156470.9|156305.9|156431.6|156264.6|25
1650857480000|2022-04-25 03:31:20|156434.5|156304.5|156434.7|156304.7|156472.2|156305.8|156434.1|156268|17
1650857490000|2022-04-25 03:31:30|156470.9|156268.7|156476.3|156272.7|156476.3|156309.4|156435.7|156268.7|21
1650857500000|2022-04-25 03:31:40|156473.5|156270.4|156438.8|156308.8|156481.1|156309.1|156436.6|156264.2|27
1650857510000|2022-04-25 03:31:50|156439|156309|156439.7|156309.7|156440.6|156310.6|156438.7|156308.7|22
1650857520000|2022-04-25 03:32:00|156439.6|156309.6|156439.4|156309.4|156477.1|156310.3|156437.9|156271.8|20
1650857530000|2022-04-25 03:32:10|156475.2|156273.2|156438.8|156308.8|156478.2|156310.2|156437.7|156270.5|17
1650857540000|2022-04-25 03:32:20|156438.9|156308.9|156471.5|156270.3|156475|156308.9|156434.8|156265.7|23
1650857550000|2022-04-25 03:32:30|156437|156307|156477.9|156274.8|156489.7|156312|156436.6|156263.1|23
1650857560000|2022-04-25 03:32:40|156480.8|156271.5|156438.9|156308.9|156481.5|156311.5|156438.9|156269.2|19
1650857570000|2022-04-25 03:32:50|156439.6|156309.6|156475.7|156272.1|156476.3|156310.4|156439.4|156271.6|17
1650857580000|2022-04-25 03:33:00|156480.9|156268.8|156438.5|156308.5|156484.5|156308.8|156436.7|156264.2|22
1650857590000|2022-04-25 03:33:10|156438.2|156308.2|156437|156307|156474.7|156308.8|156437|156269.5|20
1650857600000|2022-04-25 03:33:20|156437.5|156307.5|156477.8|156268.3|156477.9|156307.7|156435.9|156268|22
1650857610000|2022-04-25 03:33:30|156481.7|156265.7|156471.9|156268.6|156484.3|156309.2|156417.6|156263.7|32
1650857620000|2022-04-25 03:33:40|156436.5|156306.5|156436.7|156306.7|156472.4|156306.7|156434.7|156268.3|22
1650857630000|2022-04-25 03:33:50|156436.6|156306.6|156436.5|156306.5|156474|156307.2|156435.9|156269|18
1650857640000|2022-04-25 03:34:00|156436.7|156306.7|156436.6|156306.6|156437.8|156307.8|156435.9|156305.9|23
1650857650000|2022-04-25 03:34:10|156436.4|156306.4|156435.4|156305.4|156436.7|156306.7|156434.6|156304.6|21
1650857660000|2022-04-25 03:34:20|156434.7|156304.7|156437.1|156307.1|156495.4|156307.8|156434.5|156250.2|18
1650857670000|2022-04-25 03:34:30|156436.9|156306.9|156437.2|156307.2|156473.5|156308|156435.5|156271.7|34
1650857680000|2022-04-25 03:34:40|156436.8|156306.8|156497.5|156246.9|156497.7|156307.4|156436.5|156244.8|24
1650857690000|2022-04-25 03:34:50|156497.4|156247|156433.8|156303.8|156497.4|156306.4|156433.5|156247|24
1650857700000|2022-04-25 03:35:00|156433.3|156303.3|156434.1|156304.1|156476.1|156304.1|156432.7|156264.9|19
1650857710000|2022-04-25 03:35:10|156433.9|156303.9|156469.3|156261.4|156478.2|156304|156432.5|156259|19
1650857720000|2022-04-25 03:35:20|156432.2|156302.2|156437|156307|156475.3|156307.1|156432.1|156262.1|24
1650857730000|2022-04-25 03:35:30|156436.9|156306.9|156436.6|156306.6|156480.5|156306.9|156434.5|156262.2|16
1650857740000|2022-04-25 03:35:40|156437|156307|156436.8|156306.8|156474|156307.2|156435.8|156268.8|23
1650857750000|2022-04-25 03:35:50|156436.7|156306.7|156433.5|156303.5|156436.7|156306.7|156432.4|156302.4|21
1650857760000|2022-04-25 03:36:00|156434.5|156304.5|156433|156303|156435.1|156305.1|156432.3|156302.3|14
1650857770000|2022-04-25 03:36:10|156432.8|156302.8|156492.5|156251.4|156495.8|156303.5|156432.8|156250.5|21
1650857780000|2022-04-25 03:36:20|156494.1|156250.8|156435.3|156305.3|156494.1|156305.9|156424.3|156250.8|23
1650857790000|2022-04-25 03:36:30|156470.6|156270.5|156473.1|156271.3|156495.9|156309.2|156434.7|156254.6|26
1650857800000|2022-04-25 03:36:40|156477.3|156268.9|156437|156307|156480|156308.4|156436.3|156265.8|20
1650857810000|2022-04-25 03:36:50|156473.6|156271.3|156437.4|156307.4|156473.6|156314.3|156436.3|156271.3|14
1650857820000|2022-04-25 03:37:00|156436.4|156306.4|156437.4|156307.4|156437.8|156307.8|156435.5|156305.5|23
1650857830000|2022-04-25 03:37:10|156481.6|156264.6|156436.8|156306.8|156482.9|156308.7|156436.6|156264.6|11
1650857840000|2022-04-25 03:37:20|156438|156308|156438|156308|156438|156308|156434.2|156304.2|12
1650857850000|2022-04-25 03:37:30|156437|156307|156436|156306|156437.6|156307.6|156432.5|156302.5|15
1650857860000|2022-04-25 03:37:40|156435.7|156305.7|156438.7|156308.7|156440.6|156310.6|156433.9|156303.9|16
1650857870000|2022-04-25 03:37:50|156439.4|156309.4|156439.6|156309.6|156440.7|156310.7|156438.7|156308.7|15
1650857880000|2022-04-25 03:38:00|156439.4|156309.4|156440.2|156310.2|156441.1|156311.1|156439.4|156309.4|9
1650857890000|2022-04-25 03:38:10|156447.7|156317.7|156441.2|156311.2|156487.8|156318.2|156439.4|156266.5|14
1650857900000|2022-04-25 03:38:20|156436.9|156306.9|156440.3|156310.3|156514.3|156311.4|156435.9|156243.1|18
1650857910000|2022-04-25 03:38:30|156437|156307|156439.3|156309.3|156482|156309.3|156436.8|156265.8|16
1650857920000|2022-04-25 03:38:40|156438.8|156308.8|156439.9|156309.9|156440.4|156310.4|156438.7|156308.7|11
1650857930000|2022-04-25 03:38:50|156439.7|156309.7|156440.2|156310.2|156440.5|156310.5|156438.9|156308.9|14
1650857940000|2022-04-25 03:39:00|156441.7|156311.7|156498|156256.5|156498|156311.7|156439.1|156256.5|9
1650857950000|2022-04-25 03:39:10|156482.9|156267.7|156436.7|156306.7|156485.2|156306.7|156436.6|156265.9|10
1650857960000|2022-04-25 03:39:20|156435.4|156305.4|156439|156309|156442.6|156312.6|156431.9|156301.9|25
1650857970000|2022-04-25 03:39:30|156438.2|156308.2|156440.8|156310.8|156440.8|156310.8|156438.2|156308.2|7
1650857980000|2022-04-25 03:39:40|156477.2|156274.3|156439.3|156309.3|156477.2|156310.3|156438.5|156274.3|6
1650857990000|2022-04-25 03:39:50|156439.4|156309.4|156439.3|156309.3|156440.8|156310.8|156439.2|156309.2|9
1650858000000|2022-04-25 03:40:00|156439.6|156309.6|156441.4|156311.4|156442.1|156312.1|156439.6|156309.6|14
1650858010000|2022-04-25 03:40:10|156441|156311|156441.9|156311.9|156489.4|156316.2|156441|156267.5|12
1650858020000|2022-04-25 03:40:20|156476.9|156276.8|156440.6|156310.6|156488.5|156312.1|156439.5|156267.6|13
1650858030000|2022-04-25 03:40:30|156439.8|156309.8|156444|156314|156445.5|156315.5|156437.8|156307.8|19
1650858040000|2022-04-25 03:40:40|156446.4|156316.4|156489.3|156359.3|156494.1|156364.1|156446.4|156316.4|25
1650858050000|2022-04-25 03:40:50|156488.4|156358.4|156488.1|156358.1|156490.5|156360.5|156483.2|156353.2|17
1650858060000|2022-04-25 03:41:00|156487.6|156357.6|156485.3|156355.3|156489.1|156359.1|156485.2|156355.2|21
1650858070000|2022-04-25 03:41:10|156484.1|156354.1|156521.4|156320.2|156521.4|156355.8|156483.4|156320.2|10
1650858080000|2022-04-25 03:41:20|156485.9|156355.9|156485.5|156355.5|156487.2|156357.2|156481|156351|21
1650858090000|2022-04-25 03:41:30|156487|156357|156471.1|156341.1|156521.4|156357|156471.1|156310.8|21
1650858100000|2022-04-25 03:41:40|156471.2|156341.2|156471.9|156341.9|156472.9|156342.9|156471.2|156341.2|11
1650858110000|2022-04-25 03:41:50|156471.6|156341.6|156473.2|156343.2|156473.2|156343.2|156471.4|156341.4|19
1650858120000|2022-04-25 03:42:00|156472.8|156342.8|156480.2|156350.2|156483.4|156353.4|156472.6|156342.6|17
1650858130000|2022-04-25 03:42:10|156479.5|156349.5|156480.6|156350.6|156482.2|156352.2|156479.5|156349.5|16
1650858140000|2022-04-25 03:42:20|156480.9|156350.9|156483.1|156353.1|156483.1|156353.1|156479.9|156349.9|15
1650858150000|2022-04-25 03:42:30|156483.2|156353.2|156479.9|156349.9|156483.2|156353.2|156478.3|156348.3|20
1650858160000|2022-04-25 03:42:40|156480.6|156350.6|156469.1|156339.1|156482.8|156352.8|156469.1|156339.1|22
1650858170000|2022-04-25 03:42:50|156469.2|156339.2|156476.6|156346.6|156478|156348|156469.2|156339.2|20
1650858180000|2022-04-25 03:43:00|156478.4|156348.4|156479.7|156349.7|156479.7|156349.7|156478.2|156348.2|17
1650858190000|2022-04-25 03:43:10|156479.8|156349.8|156480.5|156350.5|156481.2|156351.2|156479.4|156349.4|12
1650858200000|2022-04-25 03:43:20|156481.5|156351.5|156472.3|156342.3|156481.6|156351.6|156468.7|156338.7|21
1650858210000|2022-04-25 03:43:30|156470.2|156340.2|156470.1|156340.1|156470.9|156340.9|156466|156336|21
1650858220000|2022-04-25 03:43:40|156469.8|156339.8|156469.5|156339.5|156470.5|156340.5|156469.5|156339.5|10
1650858230000|2022-04-25 03:43:50|156470.2|156340.2|156470.2|156340.2|156471.3|156341.3|156469.7|156339.7|14
1650858240000|2022-04-25 03:44:00|156470.6|156340.6|156482.5|156352.5|156487.1|156357.1|156470.6|156340.6|23
1650858250000|2022-04-25 03:44:10|156482.3|156352.3|156482|156352|156486.1|156356.1|156481.7|156351.7|21
1650858260000|2022-04-25 03:44:20|156480.3|156350.3|156484.9|156354.9|156486.6|156356.6|156480.1|156350.1|18
1650858270000|2022-04-25 03:44:30|156483.6|156353.6|156485.5|156355.5|156486|156356|156482.4|156352.4|14
1650858280000|2022-04-25 03:44:40|156484.2|156354.2|156487.2|156357.2|156516|156359.8|156480.2|156314.8|24
1650858290000|2022-04-25 03:44:50|156489|156359|156484.7|156354.7|156492.3|156362.3|156484.3|156354.3|18
1650858300000|2022-04-25 03:45:00|156485.1|156355.1|156484.9|156354.9|156487|156357|156479.1|156349.1|30
1650858310000|2022-04-25 03:45:10|156483.8|156353.8|156486.6|156356.6|156489.7|156359.7|156481.4|156351.4|16
1650858320000|2022-04-25 03:45:20|156489.4|156359.4|156488.9|156358.9|156490.2|156360.2|156486.1|156356.1|16
1650858330000|2022-04-25 03:45:30|156489|156359|156487.4|156357.4|156495.6|156365.6|156486.6|156356.6|14
1650858340000|2022-04-25 03:45:40|156485|156355|156485|156355|156492.4|156362.4|156485|156355|19
1650858350000|2022-04-25 03:45:50|156486.3|156356.3|156482.7|156352.7|156486.7|156356.7|156480.9|156350.9|19
1650858360000|2022-04-25 03:46:00|156483.1|156353.1|156484.1|156354.1|156484.1|156354.1|156481.7|156351.7|19
1650858370000|2022-04-25 03:46:10|156483.6|156353.6|156482.9|156352.9|156485|156355|156481.3|156351.3|16
1650858380000|2022-04-25 03:46:20|156481.8|156351.8|156480.8|156350.8|156486.8|156356.8|156480.4|156350.4|15
1650858390000|2022-04-25 03:46:30|156485|156355|156481.2|156351.2|156518.9|156355|156479.6|156311.3|27
1650858400000|2022-04-25 03:46:40|156481.5|156351.5|156469.4|156339.4|156482.3|156352.3|156468.9|156338.9|22
1650858410000|2022-04-25 03:46:50|156471.8|156341.8|156470.1|156340.1|156479|156349|156470|156340|24
1650858420000|2022-04-25 03:47:00|156469.6|156339.6|156471.2|156341.2|156471.5|156341.5|156468.7|156338.7|20
1650858430000|2022-04-25 03:47:10|156470.2|156340.2|156469.2|156339.2|156471.4|156341.4|156469.2|156339.2|14
1650858440000|2022-04-25 03:47:20|156469.3|156339.3|156473.8|156343.8|156473.8|156343.8|156468.4|156338.4|13
1650858450000|2022-04-25 03:47:30|156473.7|156343.7|156475.3|156345.3|156476.4|156346.4|156471.8|156341.8|17
1650858460000|2022-04-25 03:47:40|156474.8|156344.8|156479.2|156349.2|156481.5|156351.5|156473.9|156343.9|16
1650858470000|2022-04-25 03:47:50|156478.1|156348.1|156475.1|156345.1|156481.3|156351.3|156475.1|156345.1|13
1650858480000|2022-04-25 03:48:00|156476.1|156346.1|156480.4|156350.4|156481.7|156351.7|156473.8|156343.8|11
1650858490000|2022-04-25 03:48:10|156480.7|156350.7|156470.4|156340.4|156481.2|156351.2|156470.4|156340.4|12
1650858500000|2022-04-25 03:48:20|156470.1|156340.1|156472.6|156342.6|156474.3|156344.3|156468.4|156338.4|22
1650858510000|2022-04-25 03:48:30|156469.7|156339.7|156472|156342|156530.1|156342.3|156467.1|156275.4|23
1650858520000|2022-04-25 03:48:40|156472.1|156342.1|156468.7|156338.7|156474.2|156344.2|156468.4|156338.4|25
1650858530000|2022-04-25 03:48:50|156470.9|156340.9|156473.7|156343.7|156475.3|156345.3|156470.9|156340.9|29
1650858540000|2022-04-25 03:49:00|156473.4|156343.4|156468.8|156338.8|156474.3|156344.3|156467.5|156337.5|24
1650858550000|2022-04-25 03:49:10|156468.4|156338.4|156470.9|156340.9|156473.4|156343.4|156468.1|156338.1|25
1650858560000|2022-04-25 03:49:20|156469.1|156339.1|156472.4|156342.4|156472.4|156342.4|156467.7|156337.7|24
1650858570000|2022-04-25 03:49:30|156472.8|156342.8|156471.1|156341.1|156472.8|156342.8|156469.7|156339.7|14
1650858580000|2022-04-25 03:49:40|156472.9|156342.9|156471.4|156341.4|156475.3|156345.3|156469.3|156339.3|15
1650858590000|2022-04-25 03:49:50|156472.8|156342.8|156472.7|156342.7|156472.8|156342.8|156470.1|156340.1|15
1650858600000|2022-04-25 03:50:00|156472.4|156342.4|156469.1|156339.1|156474.3|156344.3|156469.1|156339.1|15
1650858610000|2022-04-25 03:50:10|156469.8|156339.8|156473.2|156343.2|156474.4|156344.4|156468.8|156338.8|20
1650858620000|2022-04-25 03:50:20|156473|156343|156473|156343|156474.6|156344.6|156472|156342|13
1650858630000|2022-04-25 03:50:30|156472.8|156342.8|156470|156340|156520.7|156343.3|156468.6|156290.9|12
1650858640000|2022-04-25 03:50:40|156469.1|156339.1|156482.7|156352.7|156483.9|156353.9|156469|156339|27
1650858650000|2022-04-25 03:50:50|156482|156352|156484.8|156354.8|156486.7|156356.7|156482|156352|20
1650858660000|2022-04-25 03:51:00|156484.2|156354.2|156484.8|156354.8|156485.9|156355.9|156483|156353|18
1650858670000|2022-04-25 03:51:10|156485.1|156355.1|156470.1|156340.1|156485.3|156355.3|156465.7|156335.7|29
1650858680000|2022-04-25 03:51:20|156469.1|156339.1|156470.8|156340.8|156476.1|156346.1|156464.7|156334.7|21
1650858690000|2022-04-25 03:51:30|156472.5|156342.5|156467.8|156337.8|156476.9|156346.9|156467.2|156337.2|15
1650858700000|2022-04-25 03:51:40|156467.7|156337.7|156469.6|156339.6|156471|156341|156467.4|156337.4|25
1650858710000|2022-04-25 03:51:50|156469.5|156339.5|156470.5|156340.5|156473.4|156343.4|156467.7|156337.7|21
1650858720000|2022-04-25 03:52:00|156469.1|156339.1|156476.9|156346.9|156492.7|156362.7|156469.1|156339.1|16
1650858730000|2022-04-25 03:52:10|156471.3|156341.3|156469.7|156339.7|156476|156346|156459.1|156329.1|23
1650858740000|2022-04-25 03:52:20|156469.9|156339.9|156480.9|156350.9|156512.8|156353|156467.8|156304.6|17
1650858750000|2022-04-25 03:52:30|156483.7|156353.7|156474.6|156344.6|156528.7|156354.6|156467.9|156311.6|27
1650858760000|2022-04-25 03:52:40|156472|156342|156470.9|156340.9|156475.4|156345.4|156467|156337|32
1650858770000|2022-04-25 03:52:50|156474.2|156344.2|156473.2|156343.2|156476.4|156346.4|156469.5|156339.5|23
1650858780000|2022-04-25 03:53:00|156473.7|156343.7|156466|156336|156473.7|156343.7|156459.2|156329.2|25
1650858790000|2022-04-25 03:53:10|156466.2|156336.2|156475.2|156345.2|156476.5|156346.5|156466.2|156336.2|25
1650858800000|2022-04-25 03:53:20|156476.3|156346.3|156474|156344|156482.4|156352.4|156471.7|156341.7|19
1650858810000|2022-04-25 03:53:30|156473.1|156343.1|156480.2|156350.2|156481|156351|156473.1|156343.1|27
1650858820000|2022-04-25 03:53:40|156480.7|156350.7|156482.3|156352.3|156483.7|156353.7|156478.6|156348.6|12
1650858830000|2022-04-25 03:53:50|156482.6|156352.6|156482.3|156352.3|156483.8|156353.8|156482.3|156352.3|15
1650858840000|2022-04-25 03:54:00|156474.9|156344.9|156475.4|156345.4|156550.2|156357.2|156464.2|156314.7|22
1650858850000|2022-04-25 03:54:10|156473.4|156343.4|156477.2|156347.2|156525.3|156354.5|156472.2|156322.6|21
1650858860000|2022-04-25 03:54:20|156478.4|156348.4|156478.4|156348.4|156482.9|156352.9|156472.5|156342.5|33
1650858870000|2022-04-25 03:54:30|156477.7|156347.7|156481.9|156351.9|156481.9|156351.9|156476.4|156346.4|26
1650858880000|2022-04-25 03:54:40|156481.8|156351.8|156479.1|156349.1|156484.2|156354.2|156478.9|156348.9|19
1650858890000|2022-04-25 03:54:50|156478.3|156348.3|156476.7|156346.7|156478.3|156348.3|156474.1|156344.1|23
1650858900000|2022-04-25 03:55:00|156475.5|156345.5|156473.4|156343.4|156489|156359|156473.3|156343.3|24
1650858910000|2022-04-25 03:55:10|156483.7|156353.7|156482.5|156352.5|156489.3|156359.3|156481.5|156351.5|26
1650858920000|2022-04-25 03:55:20|156484.7|156354.7|156482.9|156352.9|156485.9|156355.9|156482.7|156352.7|17
1650858930000|2022-04-25 03:55:30|156483.9|156353.9|156484.8|156354.8|156485.2|156355.2|156481.9|156351.9|19
1650858940000|2022-04-25 03:55:40|156485.5|156355.5|156484|156354|156488.3|156358.3|156477.7|156347.7|18
1650858950000|2022-04-25 03:55:50|156486.4|156356.4|156486.9|156356.9|156520.6|156358.6|156476|156319.4|34
1650858960000|2022-04-25 03:56:00|156486.8|156356.8|156478.9|156348.9|156487.3|156357.3|156470.9|156340.9|27
1650858970000|2022-04-25 03:56:10|156477.8|156347.8|156480.7|156350.7|156481|156351|156471.2|156341.2|30
1650858980000|2022-04-25 03:56:20|156480.8|156350.8|156483.2|156353.2|156484.1|156354.1|156480.3|156350.3|21
1650858990000|2022-04-25 03:56:30|156482.6|156352.6|156481.5|156351.5|156484.4|156354.4|156480.2|156350.2|18
1650859000000|2022-04-25 03:56:40|156481.4|156351.4|156485.9|156355.9|156540.4|156361.1|156478.9|156321.3|29
1650859010000|2022-04-25 03:56:50|156477.3|156347.3|156485.2|156355.2|156493.4|156363.4|156477.3|156347.3|27
1650859020000|2022-04-25 03:57:00|156485|156355|156482.8|156352.8|156530.3|156356.4|156474.3|156319.9|26
1650859030000|2022-04-25 03:57:10|156481.6|156351.6|156481.5|156351.5|156485.3|156355.3|156477.1|156347.1|25
1650859040000|2022-04-25 03:57:20|156481.4|156351.4|156483|156353|156483.7|156353.7|156481.4|156351.4|15
1650859050000|2022-04-25 03:57:30|156483.1|156353.1|156489.1|156359.1|156536.2|156362.5|156482.6|156323.8|23
1650859060000|2022-04-25 03:57:40|156485.3|156355.3|156490|156360|156490.3|156360.3|156485.3|156355.3|26
1650859070000|2022-04-25 03:57:50|156489.9|156359.9|156490.6|156360.6|156492|156362|156488.3|156358.3|12
1650859080000|2022-04-25 03:58:00|156492.1|156362.1|156492.9|156362.9|156492.9|156362.9|156484.6|156354.6|20
1650859090000|2022-04-25 03:58:10|156493.7|156363.7|156489.6|156359.6|156543.7|156365.5|156480.5|156322.6|25
1650859100000|2022-04-25 03:58:20|156483.3|156353.3|156484.7|156354.7|156544.7|156362.5|156481.3|156321.2|27
1650859110000|2022-04-25 03:58:30|156487.1|156357.1|156488|156358|156494|156364|156486.4|156356.4|21
1650859120000|2022-04-25 03:58:40|156487.9|156357.9|156485.6|156355.6|156490.2|156360.2|156484.6|156354.6|16
1650859130000|2022-04-25 03:58:50|156486.6|156356.6|156540.4|156321|156540.4|156358|156486.4|156321|15
1650859140000|2022-04-25 03:59:00|156541.1|156320.6|156475.2|156345.2|156542.1|156360.4|156471.8|156320.1|27
1650859150000|2022-04-25 03:59:10|156473.3|156343.3|156486|156356|156489.2|156359.2|156472.9|156342.9|24
1650859160000|2022-04-25 03:59:20|156478.3|156348.3|156490|156360|156490|156360|156478.3|156348.3|18
1650859170000|2022-04-25 03:59:30|156489.8|156359.8|156488.7|156358.7|156489.8|156359.8|156485.1|156355.1|18
1650859180000|2022-04-25 03:59:40|156489.7|156359.7|156530.2|156328.4|156530.2|156362.9|156484.3|156328.4|15
1650859190000|2022-04-25 03:59:50|156533|156323.3|156491.9|156361.9|156558.5|156362.5|156483.1|156312.4|21
1650859200000|2022-04-25 04:00:00|156489.6|156359.6|156481.7|156351.7|156527.3|156361.4|156471.9|156315|22
1650859210000|2022-04-25 04:00:10|156483.6|156353.6|156525.1|156310.8|156526.7|156354.4|156482.2|156309.6|15
1650859220000|2022-04-25 04:00:20|156527.4|156312.9|156480.1|156350.1|156527.4|156353.4|156479.6|156311.9|18
1650859230000|2022-04-25 04:00:30|156481|156351|156478|156348|156483.4|156353.4|156477.6|156347.6|21
1650859240000|2022-04-25 04:00:40|156477.9|156347.9|156476.9|156346.9|156520.2|156348|156476.9|156304.7|21
1650859250000|2022-04-25 04:00:50|156476|156346|156477.4|156347.4|156512.7|156348.8|156476|156312.2|21
1650859260000|2022-04-25 04:01:00|156478.9|156348.9|156477.8|156347.8|156536.3|156352.7|156475.5|156284.6|34
1650859270000|2022-04-25 04:01:10|156478.6|156348.6|156518|156300.7|156520.3|156348.6|156472.8|156297.3|25
1650859280000|2022-04-25 04:01:20|156519.3|156301.2|156478.6|156348.6|156519.3|156348.6|156471.6|156301.2|22
1650859290000|2022-04-25 04:01:30|156478.7|156348.7|156511.4|156310.4|156511.4|156349.5|156475.1|156310.4|17
1650859300000|2022-04-25 04:01:40|156511.3|156310.5|156527.7|156295.5|156528.6|156358|156468.5|156289.3|21
1650859310000|2022-04-25 04:01:50|156473.8|156343.8|156475.5|156345.5|156519|156352.4|156472.6|156306.5|27
1650859320000|2022-04-25 04:02:00|156465|156335|156473.6|156343.6|156473.8|156343.8|156465|156335|35
1650859330000|2022-04-25 04:02:10|156473.4|156343.4|156472.4|156342.4|156474.3|156344.3|156468.7|156338.7|22
1650859340000|2022-04-25 04:02:20|156473.5|156343.5|156473.5|156343.5|156475.3|156345.3|156473.2|156343.2|17
1650859350000|2022-04-25 04:02:30|156474.2|156344.2|156472.8|156342.8|156476|156346|156471.3|156341.3|25
1650859360000|2022-04-25 04:02:40|156474.2|156344.2|156472|156342|156481|156351|156466.1|156336.1|27
1650859370000|2022-04-25 04:02:50|156471.1|156341.1|156460.8|156330.8|156473.1|156343.1|156460.1|156330.1|28
1650859380000|2022-04-25 04:03:00|156460.4|156330.4|156464.3|156334.3|156501.3|156334.8|156460.3|156298.8|28
1650859390000|2022-04-25 04:03:10|156464.8|156334.8|156505.1|156304.9|156508.8|156345.6|156464|156302.8|19
1650859400000|2022-04-25 04:03:20|156504.8|156304.3|156471.7|156341.7|156504.8|156344.2|156471|156304.3|17
1650859410000|2022-04-25 04:03:30|156471.1|156341.1|156471.9|156341.9|156473.1|156343.1|156471.1|156341.1|18
1650859420000|2022-04-25 04:03:40|156470.9|156340.9|156469.8|156339.8|156472.6|156342.6|156465.2|156335.2|24
1650859430000|2022-04-25 04:03:50|156473|156343|156463|156333|156478.5|156348.5|156460.7|156330.7|26
1650859440000|2022-04-25 04:04:00|156462.7|156332.7|156468|156338|156471.7|156341.7|156460.5|156330.5|30
1650859450000|2022-04-25 04:04:10|156463.5|156333.5|156459.3|156329.3|156464.4|156334.4|156459.3|156329.3|22
1650859460000|2022-04-25 04:04:20|156459|156329|156468.6|156338.6|156475|156345|156459|156329|27
1650859470000|2022-04-25 04:04:30|156467|156337|156467.3|156337.3|156513.9|156344.5|156464.3|156304.6|15
1650859480000|2022-04-25 04:04:40|156505.2|156301.5|156461.7|156331.7|156505.2|156343.7|156460|156301.5|22
1650859490000|2022-04-25 04:04:50|156455.3|156325.3|156495.1|156288.2|156495.4|156330.8|156455.2|156288.2|27
1650859500000|2022-04-25 04:05:00|156495.5|156290|156465.5|156335.5|156495.5|156336.8|156455.2|156290|30
1650859510000|2022-04-25 04:05:10|156465.2|156335.2|156463.8|156333.8|156466.2|156336.2|156463.2|156333.2|21
1650859520000|2022-04-25 04:05:20|156464.7|156334.7|156464.7|156334.7|156465.4|156335.4|156464|156334|14
1650859530000|2022-04-25 04:05:30|156464.2|156334.2|156462.6|156332.6|156469.2|156339.2|156455.3|156325.3|23
1650859540000|2022-04-25 04:05:40|156461.4|156331.4|156475.8|156345.8|156476.3|156346.3|156459.1|156329.1|23
1650859550000|2022-04-25 04:05:50|156477|156347|156476.7|156346.7|156477.6|156347.6|156471.1|156341.1|19
1650859560000|2022-04-25 04:06:00|156475.2|156345.2|156474.3|156344.3|156476.5|156346.5|156471.7|156341.7|26
1650859570000|2022-04-25 04:06:10|156473.8|156343.8|156473.4|156343.4|156474.9|156344.9|156470.9|156340.9|18
1650859580000|2022-04-25 04:06:20|156473.3|156343.3|156472.6|156342.6|156476.6|156346.6|156471.2|156341.2|17
1650859590000|2022-04-25 04:06:30|156472.7|156342.7|156397.4|156267.4|156476.9|156346.9|156387.6|156257.6|26
1650859600000|2022-04-25 04:06:40|156393.1|156263.1|156386.8|156256.8|156397.5|156267.5|156386.3|156256.3|34
1650859610000|2022-04-25 04:06:50|156386.7|156256.7|156384.6|156254.6|156388.9|156258.9|156383.9|156253.9|30
1650859620000|2022-04-25 04:07:00|156384.8|156254.8|156382.4|156252.4|156387.1|156257.1|156382.1|156252.1|24
1650859630000|2022-04-25 04:07:10|156386|156256|156384.4|156254.4|156399.9|156269.9|156378.1|156248.1|29
1650859640000|2022-04-25 04:07:20|156386.7|156256.7|156382.6|156252.6|156387.4|156257.4|156377.4|156247.4|28
1650859650000|2022-04-25 04:07:30|156383.6|156253.6|156375.9|156245.9|156384.2|156254.2|156375.9|156245.9|31
1650859660000|2022-04-25 04:07:40|156380.5|156250.5|156385.5|156255.5|156387.3|156257.3|156374.5|156244.5|29
1650859670000|2022-04-25 04:07:50|156384.6|156254.6|156390.3|156260.3|156390.3|156260.3|156382.2|156252.2|22
1650859680000|2022-04-25 04:08:00|156389.9|156259.9|156390.3|156260.3|156390.3|156260.3|156385|156255|22
1650859690000|2022-04-25 04:08:10|156390|156260|156386.8|156256.8|156394.1|156264.1|156380.7|156250.7|32
1650859700000|2022-04-25 04:08:20|156383.9|156253.9|156382.1|156252.1|156388.1|156258.1|156377.1|156247.1|22
1650859710000|2022-04-25 04:08:30|156383.1|156253.1|156381.5|156251.5|156383.1|156253.1|156378.5|156248.5|26
1650859720000|2022-04-25 04:08:40|156380.2|156250.2|156381.3|156251.3|156387.6|156257.6|156380.2|156250.2|18
1650859730000|2022-04-25 04:08:50|156383.8|156253.8|156383.3|156253.3|156385.6|156255.6|156375.5|156245.5|24
1650859740000|2022-04-25 04:09:00|156381.5|156251.5|156384.4|156254.4|156397.1|156267.1|156379.6|156249.6|21
1650859750000|2022-04-25 04:09:10|156381.4|156251.4|156386.7|156256.7|156392.4|156262.4|156380.9|156250.9|24
1650859760000|2022-04-25 04:09:20|156388.6|156258.6|156385.8|156255.8|156395|156265|156383.5|156253.5|27
1650859770000|2022-04-25 04:09:30|156386.1|156256.1|156388.7|156258.7|156390|156260|156382.6|156252.6|27
1650859780000|2022-04-25 04:09:40|156389.6|156259.6|156389.4|156259.4|156392|156262|156387.3|156257.3|22
1650859790000|2022-04-25 04:09:50|156388.5|156258.5|156383.9|156253.9|156392.3|156262.3|156383.9|156253.9|23
1650859800000|2022-04-25 04:10:00|156385|156255|156387|156257|156390.1|156260.1|156385|156255|25
1650859810000|2022-04-25 04:10:10|156384.4|156254.4|156386.7|156256.7|156390.7|156260.7|156384.4|156254.4|19
1650859820000|2022-04-25 04:10:20|156386.2|156256.2|156385.9|156255.9|156388.4|156258.4|156381.8|156251.8|21
1650859830000|2022-04-25 04:10:30|156386.7|156256.7|156385.1|156255.1|156389|156259|156381.9|156251.9|22
1650859840000|2022-04-25 04:10:40|156387.3|156257.3|156387.9|156257.9|156388.7|156258.7|156385.7|156255.7|21
1650859850000|2022-04-25 04:10:50|156389.1|156259.1|156386.7|156256.7|156392|156262|156386.7|156256.7|22
1650859860000|2022-04-25 04:11:00|156386|156256|156386.2|156256.2|156390.1|156260.1|156380.7|156250.7|16
1650859870000|2022-04-25 04:11:10|156387.3|156257.3|156383|156253|156395|156265|156382.4|156252.4|21
1650859880000|2022-04-25 04:11:20|156382.4|156252.4|156386.5|156256.5|156388|156258|156382.4|156252.4|16
1650859890000|2022-04-25 04:11:30|156386|156256|156386.4|156256.4|156389.9|156259.9|156386|156256|22
1650859900000|2022-04-25 04:11:40|156387.1|156257.1|156385.8|156255.8|156387.2|156257.2|156384.7|156254.7|19
1650859910000|2022-04-25 04:11:50|156379.3|156249.3|156385.9|156255.9|156395.6|156265.6|156377.8|156247.8|27
1650859920000|2022-04-25 04:12:00|156388.6|156258.6|156387.4|156257.4|156388.8|156258.8|156384.5|156254.5|13
1650859930000|2022-04-25 04:12:10|156387.3|156257.3|156381.2|156251.2|156387.9|156257.9|156380.5|156250.5|17
1650859940000|2022-04-25 04:12:20|156383.6|156253.6|156380.6|156250.6|156384.3|156254.3|156380.6|156250.6|13
1650859950000|2022-04-25 04:12:30|156380.2|156250.2|156379.5|156249.5|156382.2|156252.2|156379.5|156249.5|6
1650859960000|2022-04-25 04:12:40|156381.6|156251.6|156382.5|156252.5|156385.3|156255.3|156375.7|156245.7|14
1650859970000|2022-04-25 04:12:50|156382.4|156252.4|156375.3|156245.3|156387.6|156257.6|156375.3|156245.3|20
1650859980000|2022-04-25 04:13:00|156375.7|156245.7|156376|156246|156387.6|156257.6|156372.4|156242.4|12
1650859990000|2022-04-25 04:13:10|156376.9|156246.9|156383.6|156253.6|156386.6|156256.6|156376.9|156246.9|19
1650860000000|2022-04-25 04:13:20|156383.4|156253.4|156383.6|156253.6|156389.3|156259.3|156383.4|156253.4|10
1650860010000|2022-04-25 04:13:30|156382.7|156252.7|156391.6|156261.6|156391.6|156261.6|156382.7|156252.7|13
1650860020000|2022-04-25 04:13:40|156387.5|156257.5|156392.9|156262.9|156392.9|156262.9|156382.2|156252.2|17
1650860030000|2022-04-25 04:13:50|156388.5|156258.5|156386.4|156256.4|156389.6|156259.6|156385.6|156255.6|10
1650860040000|2022-04-25 04:14:00|156385.9|156255.9|156387.9|156257.9|156391.6|156261.6|156382.1|156252.1|23
1650860050000|2022-04-25 04:14:10|156388.2|156258.2|156383.8|156253.8|156388.5|156258.5|156383.7|156253.7|20
1650860060000|2022-04-25 04:14:20|156384.9|156254.9|156389.2|156259.2|156392.1|156262.1|156384.9|156254.9|11
1650860070000|2022-04-25 04:14:30|156387|156257|156382.4|156252.4|156387|156257|156382.4|156252.4|12
1650860080000|2022-04-25 04:14:40|156382.1|156252.1|156384.1|156254.1|156388.2|156258.2|156377.7|156247.7|23
1650860090000|2022-04-25 04:14:50|156381.5|156251.5|156377.4|156247.4|156389.2|156259.2|156376.1|156246.1|18
1650860100000|2022-04-25 04:15:00|156381.8|156251.8|156382.7|156252.7|156387.7|156257.7|156378.6|156248.6|22
1650860110000|2022-04-25 04:15:10|156382|156252|156382.3|156252.3|156386|156256|156380.9|156250.9|18
1650860120000|2022-04-25 04:15:20|156381.5|156251.5|156382.3|156252.3|156386.3|156256.3|156381.3|156251.3|14
1650860130000|2022-04-25 04:15:30|156382.4|156252.4|156385.7|156255.7|156386.9|156256.9|156377.2|156247.2|25
1650860140000|2022-04-25 04:15:40|156382.9|156252.9|156384.3|156254.3|156384.6|156254.6|156380.9|156250.9|16
1650860150000|2022-04-25 04:15:50|156384.5|156254.5|156386.5|156256.5|156389.6|156259.6|156381.8|156251.8|5
1650860160000|2022-04-25 04:16:00|156385.6|156255.6|156384.5|156254.5|156388.1|156258.1|156383|156253|18
1650860170000|2022-04-25 04:16:10|156386.9|156256.9|156387.1|156257.1|156389.9|156259.9|156383.5|156253.5|23
1650860180000|2022-04-25 04:16:20|156387|156257|156384.7|156254.7|156391.7|156261.7|156383.2|156253.2|18
1650860190000|2022-04-25 04:16:30|156384.2|156254.2|156386.1|156256.1|156399.4|156269.4|156383.2|156253.2|14
1650860200000|2022-04-25 04:16:40|156385.7|156255.7|156387.4|156257.4|156392.1|156262.1|156373.6|156243.6|15
1650860210000|2022-04-25 04:16:50|156385.9|156255.9|156385.2|156255.2|156394.7|156264.7|156382.7|156252.7|21
1650860220000|2022-04-25 04:17:00|156387.9|156257.9|156390|156260|156392.7|156262.7|156386.5|156256.5|27
1650860230000|2022-04-25 04:17:10|156391.6|156261.6|156387.6|156257.6|156391.9|156261.9|156387.5|156257.5|22
1650860240000|2022-04-25 04:17:20|156388.2|156258.2|156379.3|156249.3|156391.5|156261.5|156379.3|156249.3|20
1650860250000|2022-04-25 04:17:30|156379.2|156249.2|156384.7|156254.7|156393|156263|156379.2|156249.2|19
1650860260000|2022-04-25 04:17:40|156383.8|156253.8|156387|156257|156389.3|156259.3|156381.7|156251.7|12
1650860270000|2022-04-25 04:17:50|156386.3|156256.3|156385.7|156255.7|156386.4|156256.4|156380.7|156250.7|13
1650860280000|2022-04-25 04:18:00|156385.9|156255.9|156388.3|156258.3|156388.3|156258.3|156382.8|156252.8|18
1650860290000|2022-04-25 04:18:10|156388.4|156258.4|156386.8|156256.8|156391.5|156261.5|156386.8|156256.8|14
1650860300000|2022-04-25 04:18:20|156385.9|156255.9|156383.9|156253.9|156389.8|156259.8|156383.9|156253.9|11
1650860310000|2022-04-25 04:18:30|156383.8|156253.8|156386.7|156256.7|156392.9|156262.9|156383.7|156253.7|10
1650860320000|2022-04-25 04:18:40|156390.3|156260.3|156387.1|156257.1|156390.3|156260.3|156381.5|156251.5|14
1650860330000|2022-04-25 04:18:50|156390|156260|156384.4|156254.4|156396|156266|156382.1|156252.1|16
1650860340000|2022-04-25 04:19:00|156383.8|156253.8|156384.4|156254.4|156389.2|156259.2|156383.4|156253.4|18
1650860350000|2022-04-25 04:19:10|156383.7|156253.7|156386.4|156256.4|156387.6|156257.6|156383.5|156253.5|12
1650860360000|2022-04-25 04:19:20|156386.2|156256.2|156384.2|156254.2|156388.1|156258.1|156380.8|156250.8|15
1650860370000|2022-04-25 04:19:30|156381.8|156251.8|156391.2|156261.2|156391.2|156261.2|156374.9|156244.9|10
1650860380000|2022-04-25 04:19:40|156393.7|156263.7|156382.2|156252.2|156393.7|156263.7|156382|156252|21
1650860390000|2022-04-25 04:19:50|156382.7|156252.7|156391.1|156261.1|156391.1|156261.1|156377.9|156247.9|21
1650860400000|2022-04-25 04:20:00|156390.8|156260.8|156392|156262|156396.5|156266.5|156388.2|156258.2|20
1650860410000|2022-04-25 04:20:10|156391.5|156261.5|156391.7|156261.7|156393.2|156263.2|156388.3|156258.3|23
1650860420000|2022-04-25 04:20:20|156395|156265|156387.1|156257.1|156402.8|156272.8|156383.8|156253.8|24
1650860430000|2022-04-25 04:20:30|156382.3|156252.3|156384.5|156254.5|156407.1|156277.1|156377.4|156247.4|15
1650860440000|2022-04-25 04:20:40|156382.2|156252.2|156396.1|156266.1|156397.7|156267.7|156382.2|156252.2|15
1650860450000|2022-04-25 04:20:50|156401.1|156271.1|156396.2|156266.2|156401.1|156271.1|156394.4|156264.4|19
1650860460000|2022-04-25 04:21:00|156397.2|156267.2|156396.1|156266.1|156406.6|156276.6|156389.7|156259.7|14
1650860470000|2022-04-25 04:21:10|156396|156266|156394.4|156264.4|156401.6|156271.6|156384.7|156254.7|22
1650860480000|2022-04-25 04:21:20|156396.2|156266.2|156399.8|156269.8|156402.3|156272.3|156395.2|156265.2|14
1650860490000|2022-04-25 04:21:30|156398.1|156268.1|156397.7|156267.7|156402.5|156272.5|156394.7|156264.7|24
1650860500000|2022-04-25 04:21:40|156406.4|156276.4|156419.7|156289.7|156425.2|156295.2|156400.3|156270.3|27
1650860510000|2022-04-25 04:21:50|156419.6|156289.6|156416.2|156286.2|156419.6|156289.6|156415.4|156285.4|25
1650860520000|2022-04-25 04:22:00|156415.6|156285.6|156419.3|156289.3|156419.5|156289.5|156415.4|156285.4|19
1650860530000|2022-04-25 04:22:10|156418.9|156288.9|156422|156292|156424.4|156294.4|156418.2|156288.2|28
1650860540000|2022-04-25 04:22:20|156423.5|156293.5|156423.9|156293.9|156425.3|156295.3|156421.6|156291.6|24
1650860550000|2022-04-25 04:22:30|156423.7|156293.7|156417|156287|156423.7|156293.7|156416.1|156286.1|24
1650860560000|2022-04-25 04:22:40|156418.3|156288.3|156418.9|156288.9|156422.4|156292.4|156416.5|156286.5|28
1650860570000|2022-04-25 04:22:50|156422.1|156292.1|156418.1|156288.1|156422.8|156292.8|156416.1|156286.1|23
1650860580000|2022-04-25 04:23:00|156417.1|156287.1|156414.3|156284.3|156421.5|156291.5|156413.5|156283.5|19
1650860590000|2022-04-25 04:23:10|156422.9|156292.9|156418.5|156288.5|156422.9|156292.9|156413.4|156283.4|17
1650860600000|2022-04-25 04:23:20|156418.3|156288.3|156419.4|156289.4|156421|156291|156415|156285|17
1650860610000|2022-04-25 04:23:30|156418.3|156288.3|156410.6|156280.6|156418.3|156288.3|156409.9|156279.9|12
1650860620000|2022-04-25 04:23:40|156410.1|156280.1|156416.8|156286.8|156419.5|156289.5|156408.8|156278.8|14
1650860630000|2022-04-25 04:23:50|156419.7|156289.7|156419.5|156289.5|156420.8|156290.8|156417.4|156287.4|13
1650860640000|2022-04-25 04:24:00|156415.4|156285.4|156417.7|156287.7|156421.7|156291.7|156415.4|156285.4|19
1650860650000|2022-04-25 04:24:10|156415|156285|156409.1|156279.1|156423.8|156293.8|156409.1|156279.1|15
1650860660000|2022-04-25 04:24:20|156411.8|156281.8|156419.5|156289.5|156422.6|156292.6|156411.8|156281.8|14
1650860670000|2022-04-25 04:24:30|156417.9|156287.9|156420|156290|156422.6|156292.6|156413.6|156283.6|14
1650860680000|2022-04-25 04:24:40|156415.2|156285.2|156420.4|156290.4|156420.4|156290.4|156415.2|156285.2|9
1650860690000|2022-04-25 04:24:50|156421|156291|156418.4|156288.4|156422.7|156292.7|156417.5|156287.5|10
1650860700000|2022-04-25 04:25:00|156421.3|156291.3|156423.1|156293.1|156424|156294|156420.6|156290.6|21
1650860710000|2022-04-25 04:25:10|156421.3|156291.3|156420.4|156290.4|156423.3|156293.3|156413.4|156283.4|15
1650860720000|2022-04-25 04:25:20|156420.1|156290.1|156417.6|156287.6|156420.1|156290.1|156414.2|156284.2|8
1650860730000|2022-04-25 04:25:30|156418.4|156288.4|156416|156286|156418.7|156288.7|156414.1|156284.1|12
1650860740000|2022-04-25 04:25:40|156416.7|156286.7|156411.7|156281.7|156416.7|156286.7|156410.5|156280.5|17
1650860750000|2022-04-25 04:25:50|156411.8|156281.8|156419.1|156289.1|156425.4|156295.4|156411.1|156281.1|22
1650860760000|2022-04-25 04:26:00|156418.9|156288.9|156418.1|156288.1|156420.4|156290.4|156417.7|156287.7|12
1650860770000|2022-04-25 04:26:10|156418.8|156288.8|156418.6|156288.6|156419.2|156289.2|156417.3|156287.3|8
1650860780000|2022-04-25 04:26:20|156419|156289|156417.5|156287.5|156419.3|156289.3|156414.7|156284.7|19
1650860790000|2022-04-25 04:26:30|156419.4|156289.4|156424.5|156294.5|156425.4|156295.4|156419.4|156289.4|14
1650860800000|2022-04-25 04:26:40|156423.7|156293.7|156425.7|156295.7|156426|156296|156423.7|156293.7|10
1650860810000|2022-04-25 04:26:50|156425|156295|156420.4|156290.4|156425|156295|156418.3|156288.3|11
1650860820000|2022-04-25 04:27:00|156415.7|156285.7|156422.6|156292.6|156422.6|156292.6|156415.7|156285.7|10
1650860830000|2022-04-25 04:27:10|156423.2|156293.2|156452|156239.1|156463.6|156293.2|156417.5|156239.1|6
1650860840000|2022-04-25 04:27:20|156454.2|156244.4|156422.5|156292.5|156454.2|156293.2|156420.4|156244.4|8
1650860850000|2022-04-25 04:27:30|156419|156289|156418.8|156288.8|156421.1|156291.1|156416.7|156286.7|11
1650860860000|2022-04-25 04:27:40|156418.4|156288.4|156424.3|156294.3|156452.2|156294.3|156418.4|156230.9|12
1650860870000|2022-04-25 04:27:50|156424.9|156294.9|156422.7|156292.7|156432.7|156302.7|156421.4|156291.4|14
1650860880000|2022-04-25 04:28:00|156428.1|156298.1|156458.4|156243.6|156458.4|156298.1|156421.3|156238.1|8
1650860890000|2022-04-25 04:28:10|156459.9|156248.9|156426.6|156296.6|156459.9|156296.6|156426.4|156248.3|4
1650860900000|2022-04-25 04:28:20|156422.9|156292.9|156425.5|156295.5|156428.6|156298.6|156419.2|156289.2|16
1650860910000|2022-04-25 04:28:30|156425.4|156295.4|156421.6|156291.6|156431.8|156301.8|156420.6|156290.6|11
1650860920000|2022-04-25 04:28:40|156422.9|156292.9|156424.3|156294.3|156428|156298|156422.9|156292.9|8
1650860930000|2022-04-25 04:28:50|156428.7|156298.7|156428.5|156298.5|156429.5|156299.5|156427.6|156297.6|14
1650860940000|2022-04-25 04:29:00|156430|156300|156424.6|156294.6|156430|156300|156420.7|156290.7|17
1650860950000|2022-04-25 04:29:10|156426|156296|156422.8|156292.8|156426|156296|156422.8|156292.8|9
1650860960000|2022-04-25 04:29:20|156425.4|156295.4|156425.6|156295.6|156425.6|156295.6|156424.1|156294.1|13
1650860970000|2022-04-25 04:29:30|156424.6|156294.6|156423.8|156293.8|156425|156295|156422.6|156292.6|10
1650860980000|2022-04-25 04:29:40|156423.5|156293.5|156422.3|156292.3|156425.7|156295.7|156420.2|156290.2|20
1650860990000|2022-04-25 04:29:50|156422.2|156292.2|156424.8|156294.8|156425.8|156295.8|156421.6|156291.6|19
1650861000000|2022-04-25 04:30:00|156425|156295|156425.5|156295.5|156425.5|156295.5|156423|156293|17
1650861010000|2022-04-25 04:30:10|156426.2|156296.2|156431.1|156301.1|156432.4|156302.4|156425.7|156295.7|14
1650861020000|2022-04-25 04:30:20|156431.7|156301.7|156419.5|156289.5|156432.1|156302.1|156415|156285|19
1650861030000|2022-04-25 04:30:30|156418.6|156288.6|156421|156291|156425.7|156295.7|156415.5|156285.5|25
1650861040000|2022-04-25 04:30:40|156420.6|156290.6|156419.8|156289.8|156420.8|156290.8|156418.3|156288.3|22
1650861050000|2022-04-25 04:30:50|156421.5|156291.5|156418.2|156288.2|156424.4|156294.4|156418.1|156288.1|26
1650861060000|2022-04-25 04:31:00|156419.1|156289.1|156424.4|156294.4|156425.5|156295.5|156417.8|156287.8|23
1650861070000|2022-04-25 04:31:10|156425.3|156295.3|156424.7|156294.7|156429.6|156299.6|156423.2|156293.2|23
1650861080000|2022-04-25 04:31:20|156424.6|156294.6|156425.3|156295.3|156427.1|156297.1|156418|156288|29
1650861090000|2022-04-25 04:31:30|156423.7|156293.7|156496.2|156366.2|156496.2|156366.2|156423.7|156293.7|34
1650861100000|2022-04-25 04:31:40|156493.4|156363.4|156494.1|156364.1|156502.9|156372.9|156493.4|156363.4|24
1650861110000|2022-04-25 04:31:50|156494.8|156364.8|156493.6|156363.6|156499.5|156369.5|156492.3|156362.3|21
1650861120000|2022-04-25 04:32:00|156491.8|156361.8|156539.1|156409.1|156552.7|156422.7|156491.7|156361.7|24
1650861130000|2022-04-25 04:32:10|156542.3|156412.3|156549|156419|156549|156419|156542.1|156412.1|28
1650861140000|2022-04-25 04:32:20|156548.9|156418.9|156552.4|156422.4|156555.8|156425.8|156544.8|156414.8|23
1650861150000|2022-04-25 04:32:30|156553.6|156423.6|156551.9|156421.9|156554.4|156424.4|156547.2|156417.2|24
1650861160000|2022-04-25 04:32:40|156550.2|156420.2|156550.8|156420.8|156554.5|156424.5|156543.5|156413.5|34
1650861170000|2022-04-25 04:32:50|156548.6|156418.6|156552.9|156422.9|156556.3|156426.3|156548.6|156418.6|27
1650861180000|2022-04-25 04:33:00|156553.3|156423.3|156548|156418|156555.3|156425.3|156546.9|156416.9|25
1650861190000|2022-04-25 04:33:10|156546.7|156416.7|156549|156419|156549|156419|156546.5|156416.5|18
1650861200000|2022-04-25 04:33:20|156548.9|156418.9|156547.8|156417.8|156548.9|156418.9|156545.4|156415.4|21
1650861210000|2022-04-25 04:33:30|156547.7|156417.7|156541.8|156411.8|156553.9|156423.9|156541.8|156411.8|19
1650861220000|2022-04-25 04:33:40|156541.6|156411.6|156547.8|156417.8|156552.2|156422.2|156541.6|156411.6|16
1650861230000|2022-04-25 04:33:50|156542.1|156412.1|156547.4|156417.4|156579.6|156420.6|156542.1|156378.1|23
1650861240000|2022-04-25 04:34:00|156543.9|156413.9|156543|156413|156580.4|156421.6|156543|156372.8|25
1650861250000|2022-04-25 04:34:10|156543.2|156413.2|156538.8|156408.8|156549.7|156419.7|156530.6|156400.6|24
1650861260000|2022-04-25 04:34:20|156538.2|156408.2|156531|156401|156551.1|156421.1|156530.2|156400.2|25
1650861270000|2022-04-25 04:34:30|156551.7|156421.7|156539.7|156409.7|156551.7|156421.7|156530.7|156400.7|23
1650861280000|2022-04-25 04:34:40|156539|156409|156538.1|156408.1|156587.7|156413.2|156536.2|156356.3|19
1650861290000|2022-04-25 04:34:50|156538.6|156408.6|156541.2|156411.2|156545.7|156415.7|156538.6|156408.6|11
1650861300000|2022-04-25 04:35:00|156541.4|156411.4|156538.3|156408.3|156545.3|156415.3|156537.2|156407.2|13
1650861310000|2022-04-25 04:35:10|156538.1|156408.1|156545.5|156415.5|156549|156419|156537.3|156407.3|13
1650861320000|2022-04-25 04:35:20|156545.6|156415.6|156538|156408|156573.4|156419.2|156535.5|156369|18
1650861330000|2022-04-25 04:35:30|156536.5|156406.5|156534.3|156404.3|156538.4|156408.4|156533.9|156403.9|22
1650861340000|2022-04-25 04:35:40|156534.6|156404.6|156532.6|156402.6|156534.6|156404.6|156531.6|156401.6|13
1650861350000|2022-04-25 04:35:50|156532.4|156402.4|156532.8|156402.8|156532.8|156402.8|156532.4|156402.4|6
1650861360000|2022-04-25 04:36:00|156533.8|156403.8|156538.2|156408.2|156539.8|156409.8|156529.2|156399.2|20
1650861370000|2022-04-25 04:36:10|156540.6|156410.6|156565.8|156361.4|156565.8|156414.6|156532.9|156361.4|26
1650861380000|2022-04-25 04:36:20|156530.4|156400.4|156532.4|156402.4|156533.5|156403.5|156530.4|156400.4|7
1650861390000|2022-04-25 04:36:30|156541.9|156411.9|156534.4|156404.4|156541.9|156411.9|156533.7|156403.7|17
1650861400000|2022-04-25 04:36:40|156534.5|156404.5|156534.1|156404.1|156534.5|156404.5|156533.1|156403.1|9
1650861410000|2022-04-25 04:36:50|156534.2|156404.2|156533.5|156403.5|156555.1|156425.1|156527.4|156397.4|19
1650861420000|2022-04-25 04:37:00|156532.7|156402.7|156533.1|156403.1|156533.9|156403.9|156532.6|156402.6|19
1650861430000|2022-04-25 04:37:10|156533|156403|156535.6|156405.6|156535.7|156405.7|156532.8|156402.8|14
1650861440000|2022-04-25 04:37:20|156534.3|156404.3|156535.3|156405.3|156538|156408|156534|156404|17
1650861450000|2022-04-25 04:37:30|156535.1|156405.1|156537.9|156407.9|156538.9|156408.9|156534.8|156404.8|14
1650861460000|2022-04-25 04:37:40|156537.6|156407.6|156533.1|156403.1|156537.8|156407.8|156533.1|156403.1|12
1650861470000|2022-04-25 04:37:50|156533.4|156403.4|156538.2|156408.2|156538.6|156408.6|156528.8|156398.8|23
1650861480000|2022-04-25 04:38:00|156537.5|156407.5|156538.2|156408.2|156538.9|156408.9|156527.4|156397.4|11
1650861490000|2022-04-25 04:38:10|156537.6|156407.6|156537.2|156407.2|156537.8|156407.8|156536.9|156406.9|10
1650861500000|2022-04-25 04:38:20|156537.1|156407.1|156537.5|156407.5|156542.8|156412.8|156532.4|156402.4|19
1650861510000|2022-04-25 04:38:30|156537.4|156407.4|156537.6|156407.6|156574.9|156407.6|156537.1|156370.7|9
1650861520000|2022-04-25 04:38:40|156537.1|156407.1|156533.9|156403.9|156537.1|156407.1|156531.8|156401.8|20
1650861530000|2022-04-25 04:38:50|156534.3|156404.3|156537.9|156407.9|156538.4|156408.4|156534.2|156404.2|17
1650861540000|2022-04-25 04:39:00|156539.5|156409.5|156537.7|156407.7|156539.5|156409.5|156537.3|156407.3|19
1650861550000|2022-04-25 04:39:10|156538.8|156408.8|156537.6|156407.6|156539.4|156409.4|156537|156407|14
1650861560000|2022-04-25 04:39:20|156537.8|156407.8|156539.7|156409.7|156541.8|156411.8|156537.5|156407.5|18
1650861570000|2022-04-25 04:39:30|156538.7|156408.7|156529.2|156399.2|156541|156411|156523.2|156393.2|12
1650861580000|2022-04-25 04:39:40|156531.2|156401.2|156537.8|156407.8|156540.8|156410.8|156526.5|156396.5|8
1650861590000|2022-04-25 04:39:50|156538.9|156408.9|156536.8|156406.8|156541.7|156411.7|156528.9|156398.9|23
1650861600000|2022-04-25 04:40:00|156536.6|156406.6|156536.4|156406.4|156537.4|156407.4|156528.9|156398.9|10
1650861610000|2022-04-25 04:40:10|156536.5|156406.5|156535.1|156405.1|156536.5|156406.5|156535.1|156405.1|3
1650861620000|2022-04-25 04:40:20|156536.1|156406.1|156540.9|156410.9|156540.9|156410.9|156536.1|156406.1|9
1650861630000|2022-04-25 04:40:30|156526.5|156396.5|156541.5|156411.5|156541.6|156411.6|156522.1|156392.1|12
1650861640000|2022-04-25 04:40:40|156540.2|156410.2|156536.7|156406.7|156540.8|156410.8|156526|156396|13
1650861650000|2022-04-25 04:40:50|156536.9|156406.9|156529.2|156399.2|156540|156410|156528.9|156398.9|14
1650861660000|2022-04-25 04:41:00|156538.9|156408.9|156536.8|156406.8|156538.9|156408.9|156526.6|156396.6|9
1650861670000|2022-04-25 04:41:10|156537|156407|156535.7|156405.7|156538.8|156408.8|156535.7|156405.7|5
1650861680000|2022-04-25 04:41:20|156536.2|156406.2|156526.4|156396.4|156536.5|156406.5|156525.9|156395.9|9
1650861690000|2022-04-25 04:41:30|156527.5|156397.5|156530|156400|156531.3|156401.3|156525.3|156395.3|11
1650861700000|2022-04-25 04:41:40|156530.6|156400.6|156540.2|156410.2|156542.3|156412.3|156526.3|156396.3|17
1650861710000|2022-04-25 04:41:50|156540.3|156410.3|156534.9|156404.9|156540.5|156410.5|156534.9|156404.9|19
1650861720000|2022-04-25 04:42:00|156534.8|156404.8|156544.2|156414.2|156546.3|156416.3|156534.8|156404.8|19
1650861730000|2022-04-25 04:42:10|156546.7|156416.7|156543.9|156413.9|156548.3|156418.3|156535.5|156405.5|21
1650861740000|2022-04-25 04:42:20|156544.5|156414.5|156534.6|156404.6|156547.6|156417.6|156534.6|156404.6|13
1650861750000|2022-04-25 04:42:30|156533.7|156403.7|156536.5|156406.5|156577.2|156408.1|156533.7|156358.1|16
1650861760000|2022-04-25 04:42:40|156535.7|156405.7|156539|156409|156539.2|156409.2|156535.7|156405.7|9
1650861770000|2022-04-25 04:42:50|156538.5|156408.5|156537.2|156407.2|156538.5|156408.5|156536.2|156406.2|13
1650861780000|2022-04-25 04:43:00|156537.9|156407.9|156583.6|156453.6|156589.7|156459.7|156536.9|156406.9|28
1650861790000|2022-04-25 04:43:10|156583.9|156453.9|156581.5|156451.5|156584.7|156454.7|156579.6|156449.6|35
1650861800000|2022-04-25 04:43:20|156581.4|156451.4|156581.1|156451.1|156582.6|156452.6|156579.6|156449.6|34
1650861810000|2022-04-25 04:43:30|156580.3|156450.3|156579.4|156449.4|156580.9|156450.9|156577.6|156447.6|30
1650861820000|2022-04-25 04:43:40|156578.8|156448.8|156573.7|156443.7|156581|156451|156571.7|156441.7|28
1650861830000|2022-04-25 04:43:50|156572.9|156442.9|156584.1|156454.1|156585.4|156455.4|156571.1|156441.1|35
1650861840000|2022-04-25 04:44:00|156585.1|156455.1|156578.9|156448.9|156585.2|156455.2|156578.9|156448.9|26
1650861850000|2022-04-25 04:44:10|156578.8|156448.8|156579.5|156449.5|156581.3|156451.3|156578.8|156448.8|25
1650861860000|2022-04-25 04:44:20|156578.9|156448.9|156578.2|156448.2|156580.9|156450.9|156577.1|156447.1|28
1650861870000|2022-04-25 04:44:30|156574.5|156444.5|156582.3|156452.3|156583.4|156453.4|156574.5|156444.5|24
1650861880000|2022-04-25 04:44:40|156581.6|156451.6|156582.4|156452.4|156583.9|156453.9|156571.3|156441.3|22
1650861890000|2022-04-25 04:44:50|156580|156450|156580.9|156450.9|156584.8|156454.8|156573.1|156443.1|14
1650861900000|2022-04-25 04:45:00|156580.2|156450.2|156573.8|156443.8|156584.7|156454.7|156573.8|156443.8|24
1650861910000|2022-04-25 04:45:10|156589.3|156459.3|156579|156449|156589.3|156459.3|156573.6|156443.6|28
1650861920000|2022-04-25 04:45:20|156578.2|156448.2|156577.7|156447.7|156579.2|156449.2|156577.1|156447.1|20
1650861930000|2022-04-25 04:45:30|156577.3|156447.3|156580.4|156450.4|156580.5|156450.5|156576.5|156446.5|29
1650861940000|2022-04-25 04:45:40|156580.1|156450.1|156570.7|156440.7|156580.8|156450.8|156570.1|156440.1|21
1650861950000|2022-04-25 04:45:50|156569.8|156439.8|156576.7|156446.7|156579.8|156449.8|156562.4|156432.4|22
1650861960000|2022-04-25 04:46:00|156576.8|156446.8|156577.3|156447.3|156582.2|156452.2|156574.6|156444.6|28
1650861970000|2022-04-25 04:46:10|156575.5|156445.5|156580.2|156450.2|156580.4|156450.4|156572.1|156442.1|27
1650861980000|2022-04-25 04:46:20|156582.1|156452.1|156591.1|156461.1|156596.5|156466.5|156577.6|156447.6|26
1650861990000|2022-04-25 04:46:30|156591.3|156461.3|156591.5|156461.5|156591.6|156461.6|156591.2|156461.2|12
1650862000000|2022-04-25 04:46:40|156591.4|156461.4|156597|156467|156597.7|156467.7|156591.4|156461.4|17
1650862010000|2022-04-25 04:46:50|156593.8|156463.8|156595.2|156465.2|156595.4|156465.4|156590.4|156460.4|19
1650862020000|2022-04-25 04:47:00|156594.6|156464.6|156595.3|156465.3|156598|156468|156594.2|156464.2|27
1650862030000|2022-04-25 04:47:10|156595.4|156465.4|156595.2|156465.2|156597.5|156467.5|156595.2|156465.2|18
1650862040000|2022-04-25 04:47:20|156595.4|156465.4|156598.1|156468.1|156599.3|156469.3|156594.7|156464.7|25
1650862050000|2022-04-25 04:47:30|156598.6|156468.6|156597.1|156467.1|156598.6|156468.6|156596.7|156466.7|25
1650862060000|2022-04-25 04:47:40|156596.3|156466.3|156599.7|156469.7|156599.7|156469.7|156595.8|156465.8|19
1650862070000|2022-04-25 04:47:50|156599.4|156469.4|156599.5|156469.5|156602.2|156472.2|156597.9|156467.9|23
1650862080000|2022-04-25 04:48:00|156600.9|156470.9|156598.2|156468.2|156603.1|156473.1|156598.2|156468.2|26
1650862090000|2022-04-25 04:48:10|156599.5|156469.5|156597.1|156467.1|156600.6|156470.6|156595.8|156465.8|24
1650862100000|2022-04-25 04:48:20|156597.5|156467.5|156577.1|156447.1|156598.3|156468.3|156577.1|156447.1|22
1650862110000|2022-04-25 04:48:30|156577.6|156447.6|156578.2|156448.2|156581.1|156451.1|156575.9|156445.9|21
1650862120000|2022-04-25 04:48:40|156575.4|156445.4|156576.1|156446.1|156584.1|156454.1|156572.9|156442.9|35
1650862130000|2022-04-25 04:48:50|156576|156446|156583.7|156453.7|156583.7|156453.7|156575|156445|28
1650862140000|2022-04-25 04:49:00|156581.8|156451.8|156589.2|156459.2|156597.8|156467.8|156581.8|156451.8|28
1650862150000|2022-04-25 04:49:10|156589.1|156459.1|156596|156466|156596|156466|156586.6|156456.6|23
1650862160000|2022-04-25 04:49:20|156594.5|156464.5|156591|156461|156597.1|156467.1|156590.7|156460.7|23
1650862170000|2022-04-25 04:49:30|156591.7|156461.7|156590.3|156460.3|156609.5|156492.1|156582.1|156458.8|33
1650862180000|2022-04-25 04:49:40|156600.6|156470.6|156585.4|156455.4|156601.6|156480.5|156570.5|156454.6|29
1650862190000|2022-04-25 04:49:50|156591.1|156461.1|156586.9|156456.9|156594.7|156464.7|156581.3|156451.3|29
1650862200000|2022-04-25 04:50:00|156589.9|156459.9|156588|156458|156591.4|156461.4|156585.5|156455.5|30
1650862210000|2022-04-25 04:50:10|156588.2|156458.2|156583.9|156453.9|156588.2|156458.2|156583.1|156453.1|23
1650862220000|2022-04-25 04:50:20|156579.5|156449.5|156596.3|156466.3|156641.1|156511.1|156579.5|156449.5|25
1650862230000|2022-04-25 04:50:30|156606|156476|156597.9|156467.9|156606|156476|156585.8|156455.8|28
1650862240000|2022-04-25 04:50:40|156596.7|156466.7|156599.2|156469.2|156603.4|156473.4|156595.5|156465.5|20
1650862250000|2022-04-25 04:50:50|156597.3|156467.3|156598.3|156468.3|156599.9|156469.9|156594.8|156464.8|25
1650862260000|2022-04-25 04:51:00|156598.4|156468.4|156598.7|156468.7|156602.8|156472.8|156595.2|156465.2|28
1650862270000|2022-04-25 04:51:10|156599.3|156469.3|156597.6|156467.6|156601.8|156471.8|156589.8|156459.8|22
1650862280000|2022-04-25 04:51:20|156593.8|156463.8|156590.4|156460.4|156594.7|156464.7|156589.1|156459.1|24
1650862290000|2022-04-25 04:51:30|156589.7|156459.7|156677.1|156547.1|156712.4|156547.1|156580.9|156450.9|22
1650862300000|2022-04-25 04:51:40|156665.1|156535.1|156661.9|156531.9|156665.1|156535.1|156658.2|156528.2|24
1650862310000|2022-04-25 04:51:50|156662.3|156532.3|156659|156529|156665.1|156535.1|156658.1|156528.1|24
1650862320000|2022-04-25 04:52:00|156658|156528|156658.4|156528.4|156666.3|156536.3|156654|156524|25
1650862330000|2022-04-25 04:52:10|156658.3|156528.3|156688.7|156558.7|156711.1|156581.1|156655.1|156525.1|28
1650862340000|2022-04-25 04:52:20|156696.3|156566.3|156681.2|156551.2|156706.4|156576.4|156679.9|156549.9|28
1650862350000|2022-04-25 04:52:30|156684.8|156554.8|156682.6|156552.6|156687|156557|156682.3|156552.3|30
1650862360000|2022-04-25 04:52:40|156683.5|156553.5|156681.9|156551.9|156683.5|156553.5|156671|156541|30
1650862370000|2022-04-25 04:52:50|156676.2|156546.2|156693.9|156563.9|156698.9|156568.9|156676.2|156546.2|20
1650862380000|2022-04-25 04:53:00|156694|156564|156686.9|156556.9|156695.3|156565.3|156686.9|156556.9|23
1650862390000|2022-04-25 04:53:10|156687.4|156557.4|156692.4|156562.4|156692.4|156582.9|156671.2|156555.6|20
1650862400000|2022-04-25 04:53:20|156692|156562|156695.4|156565.4|156696.6|156566.6|156689.9|156559.9|33
1650862410000|2022-04-25 04:53:30|156696.9|156566.9|156679.3|156549.3|156696.9|156566.9|156679.3|156549.3|32
1650862420000|2022-04-25 04:53:40|156683.3|156553.3|156708.1|156578.1|156708.1|156578.1|156681.1|156551.1|34
1650862430000|2022-04-25 04:53:50|156704.9|156574.9|156696.6|156566.6|156709.5|156579.5|156693.1|156563.1|33
1650862440000|2022-04-25 04:54:00|156696.2|156566.2|156693.8|156563.8|156704.1|156574.1|156691.2|156561.2|34
1650862450000|2022-04-25 04:54:10|156694.2|156564.2|156702.5|156572.5|156708|156597|156683.6|156557.7|31
1650862460000|2022-04-25 04:54:20|156697.2|156567.2|156715.9|156585.9|156723|156593|156684.9|156554.9|36
1650862470000|2022-04-25 04:54:30|156726.5|156596.5|156719.3|156589.3|156726.5|156596.5|156709.8|156579.8|33
1650862480000|2022-04-25 04:54:40|156722.9|156592.9|156715.1|156585.1|156722.9|156592.9|156705.4|156575.4|29
1650862490000|2022-04-25 04:54:50|156714.2|156584.2|156715.6|156585.6|156718.8|156588.8|156713.3|156583.3|20
1650862500000|2022-04-25 04:55:00|156715.5|156585.5|156701.8|156571.8|156716.6|156586.6|156700.2|156570.2|31
1650862510000|2022-04-25 04:55:10|156701.2|156571.2|156700.1|156570.1|156762.2|156588.9|156699.9|156525.8|33
1650862520000|2022-04-25 04:55:20|156700.2|156570.2|156700.8|156570.8|156704.3|156574.3|156697.7|156567.7|31
1650862530000|2022-04-25 04:55:30|156703.3|156573.3|156716.7|156586.7|156718.2|156588.2|156703.3|156573.3|33
1650862540000|2022-04-25 04:55:40|156712.1|156582.1|156710.3|156580.3|156712.4|156582.4|156707.2|156577.2|22
1650862550000|2022-04-25 04:55:50|156709.6|156579.6|156712.8|156582.8|156717.9|156587.9|156701.7|156571.7|18
1650862560000|2022-04-25 04:56:00|156700.9|156570.9|156711.2|156581.2|156723.2|156593.2|156700.9|156570.9|18
1650862570000|2022-04-25 04:56:10|156709.5|156579.5|156713.3|156583.3|156722.9|156592.9|156709.5|156579.5|15
1650862580000|2022-04-25 04:56:20|156712.3|156582.3|156718.2|156588.2|156725.3|156609.8|156692.1|156562.1|28
1650862590000|2022-04-25 04:56:30|156719|156589|156720.7|156590.7|156727.6|156597.6|156712.7|156582.7|29
1650862600000|2022-04-25 04:56:40|156722.8|156592.8|156728.7|156598.7|156730.3|156600.3|156722.8|156592.8|26
1650862610000|2022-04-25 04:56:50|156728.6|156598.6|156725.8|156595.8|156728.7|156598.7|156724.8|156594.8|18
1650862620000|2022-04-25 04:57:00|156726.1|156596.1|156728.7|156598.7|156730.4|156600.4|156724.4|156594.4|22
1650862630000|2022-04-25 04:57:10|156725.8|156595.8|156729.9|156599.9|156762.4|156624.2|156714.2|156562.3|21
1650862640000|2022-04-25 04:57:20|156730.6|156600.6|156733.6|156603.6|156736.1|156606.1|156729|156599|17
1650862650000|2022-04-25 04:57:30|156731.5|156601.5|156729.7|156599.7|156733.7|156603.7|156729.7|156599.7|11
1650862660000|2022-04-25 04:57:40|156731.2|156601.2|156730.7|156600.7|156731.4|156601.4|156729.6|156599.6|10
1650862670000|2022-04-25 04:57:50|156731.3|156601.3|156731.8|156601.8|156731.9|156601.9|156729.3|156599.3|12
1650862680000|2022-04-25 04:58:00|156733.1|156603.1|156731.4|156601.4|156739.4|156625|156708.2|156601.4|22
1650862690000|2022-04-25 04:58:10|156735.1|156605.1|156740.4|156610.4|156749.3|156619.3|156729.5|156599.5|26
1650862700000|2022-04-25 04:58:20|156737.5|156607.5|156735.6|156605.6|156740.5|156610.5|156733.3|156603.3|18
1650862710000|2022-04-25 04:58:30|156734.1|156604.1|156736.7|156606.7|156741.7|156611.7|156727.9|156597.9|15
1650862720000|2022-04-25 04:58:40|156733.8|156603.8|156736.4|156606.4|156752.2|156622.2|156719.2|156589.2|29
1650862730000|2022-04-25 04:58:50|156728.7|156598.7|156719.1|156589.1|156740.3|156610.3|156714.8|156584.8|31
1650862740000|2022-04-25 04:59:00|156719.6|156589.6|156716.4|156586.4|156722.7|156592.7|156715.1|156585.1|27
1650862750000|2022-04-25 04:59:10|156716.6|156586.6|156716.1|156586.1|156729.6|156599.6|156714.8|156584.8|23
1650862760000|2022-04-25 04:59:20|156716.2|156586.2|156718.2|156588.2|156735.5|156605.5|156712.7|156582.7|27
1650862770000|2022-04-25 04:59:30|156718|156588|156704.5|156574.5|156726.4|156596.4|156702.6|156572.6|32
1650862780000|2022-04-25 04:59:40|156705.1|156575.1|156703.5|156573.5|156713.9|156583.9|156702.6|156572.6|28
1650862790000|2022-04-25 04:59:50|156702.5|156572.5|156704.4|156574.4|156706.2|156576.2|156702.2|156572.2|24
1650862800000|2022-04-25 05:00:00|156704|156574|156644.2|156514.2|156705.1|156575.1|156638.3|156508.3|34
1650862810000|2022-04-25 05:00:10|156640.6|156510.6|156647.9|156517.9|156652.6|156522.6|156638.6|156508.6|26
1650862820000|2022-04-25 05:00:20|156644.4|156514.4|156659.6|156529.6|156668.7|156538.7|156642.5|156512.5|31
1650862830000|2022-04-25 05:00:30|156665.7|156535.7|156665.4|156535.4|156672|156542|156660.5|156530.5|24
1650862840000|2022-04-25 05:00:40|156666.1|156536.1|156675.3|156545.3|156693.2|156563.2|156665.9|156535.9|24
1650862850000|2022-04-25 05:00:50|156676.1|156546.1|156690.3|156560.3|156690.3|156560.3|156674.7|156544.7|16
1650862860000|2022-04-25 05:01:00|156688.3|156558.3|156689.5|156559.5|156692.3|156562.3|156684.4|156554.4|18
1650862870000|2022-04-25 05:01:10|156690.1|156560.1|156712.8|156582.8|156718.4|156588.4|156687.4|156557.4|30
1650862880000|2022-04-25 05:01:20|156714.9|156584.9|156723.1|156593.1|156725.1|156595.1|156711.4|156581.4|27
1650862890000|2022-04-25 05:01:30|156722.1|156592.1|156724.8|156594.8|156726.5|156596.5|156721.4|156591.4|19
1650862900000|2022-04-25 05:01:40|156725.2|156595.2|156724.1|156594.1|156743|156613|156691.2|156590.5|28
1650862910000|2022-04-25 05:01:50|156722.5|156592.5|156680|156550|156726.9|156599.1|156677.4|156550|34
1650862920000|2022-04-25 05:02:00|156657.3|156527.3|156664.2|156534.2|156670|156540|156657.3|156527.3|31
1650862930000|2022-04-25 05:02:10|156667.3|156537.3|156675.6|156545.6|156675.6|156545.6|156661.5|156531.5|28
1650862940000|2022-04-25 05:02:20|156674|156544|156720.2|156590.2|156720.2|156590.2|156673.5|156543.5|30
1650862950000|2022-04-25 05:02:30|156716.4|156586.4|156709.1|156579.1|156723.2|156593.2|156701.7|156571.7|31
1650862960000|2022-04-25 05:02:40|156715.8|156585.8|156695.8|156565.8|156717|156587|156693.8|156563.8|28
1650862970000|2022-04-25 05:02:50|156706.6|156576.6|156691.7|156561.7|156712.8|156582.8|156691.5|156561.5|30
1650862980000|2022-04-25 05:03:00|156699.5|156569.5|156692.8|156562.8|156706.2|156576.2|156688.8|156558.8|25
1650862990000|2022-04-25 05:03:10|156691.1|156561.1|156704|156574|156711|156581|156685.6|156555.6|21
1650863000000|2022-04-25 05:03:20|156698.8|156568.8|156708.3|156578.3|156715|156585|156696.5|156566.5|22
1650863010000|2022-04-25 05:03:30|156708.2|156578.2|156687.8|156557.8|156714.7|156584.7|156687.8|156557.8|32
1650863020000|2022-04-25 05:03:40|156688.2|156558.2|156693.6|156563.6|156702.2|156572.2|156687|156557|32
1650863030000|2022-04-25 05:03:50|156696.3|156566.3|156698.6|156568.6|156713.4|156583.4|156696.3|156566.3|34
1650863040000|2022-04-25 05:04:00|156701.9|156571.9|156708.6|156578.6|156711.8|156581.8|156696.4|156566.4|28
1650863050000|2022-04-25 05:04:10|156710.7|156580.7|156702.6|156572.6|156711.4|156581.4|156699|156569|23
1650863060000|2022-04-25 05:04:20|156702.1|156572.1|156715.1|156585.1|156719.3|156589.3|156699|156569|21
1650863070000|2022-04-25 05:04:30|156715.7|156585.7|156716|156586|156716.5|156586.5|156706.3|156576.3|7
1650863080000|2022-04-25 05:04:40|156716.3|156586.3|156717.8|156587.8|156718.8|156588.8|156708.3|156578.3|7
1650863090000|2022-04-25 05:04:50|156717.2|156587.2|156705.9|156575.9|156718.3|156588.3|156705.9|156575.9|22
1650863100000|2022-04-25 05:05:00|156706|156576|156729.4|156599.4|156729.4|156599.4|156706|156576|26
1650863110000|2022-04-25 05:05:10|156728|156598|156734.2|156604.2|156734.2|156604.2|156724.4|156594.4|22
1650863120000|2022-04-25 05:05:20|156734|156604|156736.1|156606.1|156736.1|156606.1|156725.8|156595.8|21
1650863130000|2022-04-25 05:05:30|156732.9|156602.9|156729.1|156599.1|156745|156615|156718.8|156588.8|25
1650863140000|2022-04-25 05:05:40|156718.2|156588.2|156725.3|156595.3|156734.9|156604.9|156718.2|156588.2|19
1650863150000|2022-04-25 05:05:50|156724.9|156594.9|156745.3|156615.3|156752.3|156632.5|156712.6|156594.9|28
1650863160000|2022-04-25 05:06:00|156745.6|156615.6|156744.3|156614.3|156751.2|156621.2|156736.9|156606.9|23
1650863170000|2022-04-25 05:06:10|156744.6|156614.6|156731|156601|156744.9|156614.9|156729.6|156599.6|23
1650863180000|2022-04-25 05:06:20|156730.5|156600.5|156733.4|156603.4|156740.1|156610.1|156730|156600|20
1650863190000|2022-04-25 05:06:30|156734.4|156604.4|156728.9|156598.9|156734.4|156604.4|156728.4|156598.4|17
1650863200000|2022-04-25 05:06:40|156729.2|156599.2|156730.9|156600.9|156732.7|156602.7|156729.2|156599.2|12
1650863210000|2022-04-25 05:06:50|156729.2|156599.2|156734.2|156604.2|156738.3|156608.3|156729.2|156599.2|17
1650863220000|2022-04-25 05:07:00|156735.2|156605.2|156737.7|156607.7|156737.8|156607.8|156732.2|156602.2|23
1650863230000|2022-04-25 05:07:10|156738.2|156608.2|156734.9|156604.9|156740.8|156610.8|156732.9|156602.9|24
1650863240000|2022-04-25 05:07:20|156733.7|156603.7|156730.9|156600.9|156740.3|156627.9|156715.3|156599.9|22
1650863250000|2022-04-25 05:07:30|156730.6|156600.6|156730.5|156600.5|156733.4|156603.4|156727.1|156597.1|22
1650863260000|2022-04-25 05:07:40|156731.6|156601.6|156732.2|156602.2|156733.4|156603.4|156725.3|156595.3|19
1650863270000|2022-04-25 05:07:50|156732.3|156602.3|156726.6|156596.6|156734.3|156604.3|156726.6|156596.6|14
1650863280000|2022-04-25 05:08:00|156727.8|156597.8|156838.4|156708.4|156842.9|156712.9|156727|156597|31
1650863290000|2022-04-25 05:08:10|156839.9|156709.9|156838.8|156708.8|156845.5|156715.5|156835.2|156705.2|29
1650863300000|2022-04-25 05:08:20|156838.2|156708.2|156836.7|156706.7|156839.4|156709.4|156833.1|156703.1|17
1650863310000|2022-04-25 05:08:30|156835.7|156705.7|156838.4|156708.4|156840|156710|156831.6|156701.6|20
1650863320000|2022-04-25 05:08:40|156838.7|156708.7|156930.6|156800.6|156943.9|156813.9|156834.6|156704.6|28
1650863330000|2022-04-25 05:08:50|156931.6|156801.6|156993.2|156863.2|157001.8|156871.8|156931.6|156801.6|37
1650863340000|2022-04-25 05:09:00|156985.2|156855.2|157023.1|156893.1|157023.1|156893.1|156985.2|156855.2|37
1650863350000|2022-04-25 05:09:10|157027.6|156897.6|157039.2|156909.2|157046.2|156916.2|157027.6|156897.6|35
1650863360000|2022-04-25 05:09:20|157041.1|156911.1|157036.4|156906.4|157043.9|156913.9|157036|156906|32
1650863370000|2022-04-25 05:09:30|157036.6|156906.6|157023.4|156893.4|157038.8|156908.8|157020.1|156890.1|26
1650863380000|2022-04-25 05:09:40|157023.6|156893.6|157002.9|156872.9|157023.6|156893.6|156997.1|156867.1|36
1650863390000|2022-04-25 05:09:50|157001.9|156871.9|156999|156869|157003.6|156873.6|156996.7|156866.7|30
1650863400000|2022-04-25 05:10:00|156998.6|156868.6|156986.5|156856.5|157000.5|156870.5|156985.1|156855.1|36
1650863410000|2022-04-25 05:10:10|156986.8|156856.8|156992.1|156862.1|156996.1|156866.1|156977.5|156847.5|35
1650863420000|2022-04-25 05:10:20|156993|156863|156994.9|156864.9|156998.3|156868.3|156989|156859|29
1650863430000|2022-04-25 05:10:30|156998.6|156868.6|156994.6|156864.6|157002.6|156872.6|156994.3|156864.3|30
1650863440000|2022-04-25 05:10:40|156994.4|156864.4|156996.3|156866.3|156997.1|156867.1|156991|156861|22
1650863450000|2022-04-25 05:10:50|156995|156865|156990.7|156860.7|156995.4|156865.4|156984.5|156854.5|31
1650863460000|2022-04-25 05:11:00|156991|156861|156999.9|156869.9|157006.1|156876.1|156990.6|156860.6|36
1650863470000|2022-04-25 05:11:10|156999.8|156869.8|156999.9|156869.9|157007.1|156877.1|156998.2|156868.2|33
1650863480000|2022-04-25 05:11:20|156999.8|156869.8|157001.2|156871.2|157009.5|156879.5|156998.6|156868.6|29
1650863490000|2022-04-25 05:11:30|157001.4|156871.4|157002.9|156872.9|157012|156882|156996.4|156866.4|36
1650863500000|2022-04-25 05:11:40|157002.7|156872.7|157003.8|156873.8|157008.4|156878.4|157002.7|156872.7|34
1650863510000|2022-04-25 05:11:50|157004.2|156874.2|157003.6|156873.6|157008.8|156878.8|157000.5|156870.5|34
1650863520000|2022-04-25 05:12:00|157005.8|156875.8|157004.5|156874.5|157007.8|156877.8|157001|156871|34
1650863530000|2022-04-25 05:12:10|157005.7|156875.7|157003.7|156873.7|157007.9|156877.9|156999.4|156869.4|32
1650863540000|2022-04-25 05:12:20|157004.3|156874.3|157009.5|156879.5|157009.5|156879.5|157002.4|156872.4|31
1650863550000|2022-04-25 05:12:30|157012|156882|157010.3|156880.3|157016.7|156886.7|157002|156872|30
1650863560000|2022-04-25 05:12:40|157010.5|156880.5|157006.9|156876.9|157016.7|156886.7|157001.1|156871.1|34
1650863570000|2022-04-25 05:12:50|157008|156878|157004.9|156874.9|157014|156884|157000.9|156870.9|32
1650863580000|2022-04-25 05:13:00|157005.6|156875.6|156984.1|156854.1|157008|156878|156982.7|156852.7|35
1650863590000|2022-04-25 05:13:10|156987.9|156857.9|156918.2|156788.2|156987.9|156857.9|156915.1|156785.1|40
1650863600000|2022-04-25 05:13:20|156912.2|156782.2|156852.2|156722.2|156926.5|156796.5|156844.8|156714.8|39
1650863610000|2022-04-25 05:13:30|156851.9|156721.9|156857.8|156727.8|156857.8|156727.8|156851.9|156721.9|27
1650863620000|2022-04-25 05:13:40|156858.6|156728.6|156854.7|156724.7|156858.6|156728.6|156851.1|156721.1|23
1650863630000|2022-04-25 05:13:50|156853.8|156723.8|156847.6|156717.6|156857.3|156727.3|156847.6|156717.6|27
1650863640000|2022-04-25 05:14:00|156848.6|156718.6|156852.2|156722.2|156856.8|156726.8|156848.6|156718.6|22
1650863650000|2022-04-25 05:14:10|156855.2|156725.2|156857|156727|156857.5|156727.5|156851.6|156721.6|26
1650863660000|2022-04-25 05:14:20|156851.1|156721.1|156847.9|156717.9|156855.6|156725.6|156845.7|156715.7|26
1650863670000|2022-04-25 05:14:30|156849.7|156719.7|156849.9|156719.9|156851.3|156721.3|156846.2|156716.2|20
1650863680000|2022-04-25 05:14:40|156847.3|156717.3|156850.8|156720.8|156854.2|156724.2|156847.3|156717.3|16
1650863690000|2022-04-25 05:14:50|156855.7|156725.7|156834.2|156704.2|156866.8|156736.8|156834.2|156704.2|25
1650863700000|2022-04-25 05:15:00|156843.1|156713.1|156843.8|156713.8|156853.2|156723.2|156835.6|156705.6|23
1650863710000|2022-04-25 05:15:10|156843.7|156713.7|156841.2|156711.2|156856|156726|156837.1|156707.1|24
1650863720000|2022-04-25 05:15:20|156843|156713|156838.9|156708.9|156848.1|156718.1|156837.2|156707.2|24
1650863730000|2022-04-25 05:15:30|156842.2|156712.2|156843.2|156713.2|156847.4|156717.4|156839.7|156709.7|23
1650863740000|2022-04-25 05:15:40|156843.9|156713.9|156850.1|156720.1|156850.1|156720.1|156843|156713|25
1650863750000|2022-04-25 05:15:50|156849.6|156719.6|156846.3|156716.3|156852.8|156722.8|156839.9|156709.9|31
1650863760000|2022-04-25 05:16:00|156845.9|156715.9|156853|156723|156853.6|156723.6|156845.1|156715.1|17
1650863770000|2022-04-25 05:16:10|156851.8|156721.8|156843.3|156713.3|156851.8|156721.8|156843.3|156713.3|23
1650863780000|2022-04-25 05:16:20|156843.4|156713.4|156855.5|156725.5|156860.5|156730.5|156843.4|156713.4|19
1650863790000|2022-04-25 05:16:30|156855.6|156725.6|156845.4|156715.4|156866.6|156736.6|156845.4|156715.4|17
1650863800000|2022-04-25 05:16:40|156844.7|156714.7|156864.9|156734.9|156873.1|156743.1|156844.7|156714.7|10
1650863810000|2022-04-25 05:16:50|156864.7|156734.7|156853.8|156723.8|156870.4|156740.4|156851.3|156721.3|21
1650863820000|2022-04-25 05:17:00|156853.1|156723.1|156844.9|156714.9|156859.2|156729.2|156844.5|156714.5|20
1650863830000|2022-04-25 05:17:10|156845|156715|156853.5|156723.5|156853.5|156723.5|156845|156715|20
1650863840000|2022-04-25 05:17:20|156853.8|156723.8|156857.1|156727.1|156865.7|156735.7|156853.2|156723.2|20
1650863850000|2022-04-25 05:17:30|156858.3|156728.3|156856.5|156726.5|156858.3|156728.3|156849.1|156719.1|17
1650863860000|2022-04-25 05:17:40|156858.5|156728.5|156850.4|156720.4|156872.5|156742.5|156846.8|156716.8|21
1650863870000|2022-04-25 05:17:50|156851.9|156721.9|156856.7|156726.7|156864.8|156734.8|156845.5|156715.5|19
1650863880000|2022-04-25 05:18:00|156852.8|156722.8|156849.1|156719.1|156855.4|156725.4|156845.8|156715.8|25
1650863890000|2022-04-25 05:18:10|156848.8|156718.8|156849.4|156719.4|156858.9|156728.9|156846.7|156716.7|18
1650863900000|2022-04-25 05:18:20|156849.9|156719.9|156854.9|156724.9|156857.8|156727.8|156841|156711|25
1650863910000|2022-04-25 05:18:30|156856|156726|156856.2|156726.2|156859.6|156729.6|156853.1|156723.1|18
1650863920000|2022-04-25 05:18:40|156856.5|156726.5|156857.4|156727.4|156858.1|156728.1|156850.2|156720.2|24
1650863930000|2022-04-25 05:18:50|156853.7|156723.7|156854.3|156724.3|156857.7|156727.7|156853.2|156723.2|22
1650863940000|2022-04-25 05:19:00|156854.4|156724.4|156855.3|156725.3|156857.2|156727.2|156852.5|156722.5|15
1650863950000|2022-04-25 05:19:10|156855.6|156725.6|156857.5|156727.5|156860.7|156730.7|156851.1|156721.1|23
1650863960000|2022-04-25 05:19:20|156858.1|156728.1|156860.5|156730.5|156860.5|156730.5|156854.5|156724.5|19
1650863970000|2022-04-25 05:19:30|156859|156729|156855.8|156725.8|156861.5|156731.5|156855.8|156725.8|16
1650863980000|2022-04-25 05:19:40|156858.4|156728.4|156791|156661|156861.4|156731.4|156786.5|156656.5|28
1650863990000|2022-04-25 05:19:50|156791.8|156661.8|156794.4|156664.4|156797.9|156667.9|156791.1|156661.1|26
1650864000000|2022-04-25 05:20:00|156794.7|156664.7|156750.9|156620.9|156795.9|156665.9|156733.5|156603.5|26
1650864010000|2022-04-25 05:20:10|156748|156618|156746.8|156616.8|156753.1|156623.1|156743.1|156613.1|28
1650864020000|2022-04-25 05:20:20|156748.6|156618.6|156745.4|156615.4|156749.1|156619.1|156742.1|156612.1|22
1650864030000|2022-04-25 05:20:30|156745.7|156615.7|156750.5|156620.5|156753.6|156623.6|156743.2|156613.2|29
1650864040000|2022-04-25 05:20:40|156751.7|156621.7|156754|156624|156754.3|156624.3|156748.7|156618.7|26
1650864050000|2022-04-25 05:20:50|156756|156626|156757.3|156627.3|156760.6|156630.6|156755.3|156625.3|23
1650864060000|2022-04-25 05:21:00|156756.7|156626.7|156752.4|156622.4|156760.2|156630.2|156748.7|156618.7|37
1650864070000|2022-04-25 05:21:10|156753.1|156623.1|156754.5|156624.5|156757.2|156627.2|156751.3|156621.3|26
1650864080000|2022-04-25 05:21:20|156748.8|156618.8|156748.6|156618.6|156750.5|156620.5|156748.2|156618.2|24
1650864090000|2022-04-25 05:21:30|156747.6|156617.6|156747.2|156617.2|156754|156624|156734.1|156604.1|31
1650864100000|2022-04-25 05:21:40|156746|156616|156734.8|156604.8|156756.5|156626.5|156731.7|156601.7|27
1650864110000|2022-04-25 05:21:50|156737.6|156607.6|156741.5|156611.5|156743.2|156613.2|156734.9|156604.9|35
1650864120000|2022-04-25 05:22:00|156742.3|156612.3|156742|156612|156745.5|156615.5|156739.5|156609.5|30
1650864130000|2022-04-25 05:22:10|156742.2|156612.2|156754.1|156624.1|156754.1|156624.1|156742.2|156612.2|26
1650864140000|2022-04-25 05:22:20|156753.1|156623.1|156753.2|156623.2|156757.8|156627.8|156752.3|156622.3|22
1650864150000|2022-04-25 05:22:30|156756.3|156626.3|156752|156622|156756.6|156626.6|156752|156622|23
1650864160000|2022-04-25 05:22:40|156752.4|156622.4|156756.2|156626.2|156757.9|156627.9|156750.4|156620.4|20
1650864170000|2022-04-25 05:22:50|156754.4|156624.4|156760.6|156630.6|156763.8|156633.8|156749.7|156619.7|12
1650864180000|2022-04-25 05:23:00|156766.6|156636.6|156759.5|156629.5|156766.6|156636.6|156752.7|156622.7|27
1650864190000|2022-04-25 05:23:10|156761.7|156631.7|156755.7|156625.7|156762|156632|156754|156624|24
1650864200000|2022-04-25 05:23:20|156756.5|156626.5|156753.6|156623.6|156758.9|156628.9|156752.5|156622.5|22
1650864210000|2022-04-25 05:23:30|156752.7|156622.7|156754|156624|156761.7|156631.7|156750.6|156620.6|31
1650864220000|2022-04-25 05:23:40|156753.2|156623.2|156754.2|156624.2|156758.6|156628.6|156746.6|156616.6|23
1650864230000|2022-04-25 05:23:50|156754|156624|156755.3|156625.3|156758.5|156628.5|156750|156620|18
1650864240000|2022-04-25 05:24:00|156756.5|156626.5|156751.4|156621.4|156757.6|156627.6|156744.4|156614.4|25
1650864250000|2022-04-25 05:24:10|156748.5|156618.5|156750.4|156620.4|156752.9|156622.9|156747.4|156617.4|17
1650864260000|2022-04-25 05:24:20|156753.8|156623.8|156751.2|156621.2|156753.8|156623.8|156748.4|156618.4|14
1650864270000|2022-04-25 05:24:30|156747.3|156617.3|156745.7|156615.7|156750.4|156620.4|156744.4|156614.4|13
1650864280000|2022-04-25 05:24:40|156747.9|156617.9|156748.1|156618.1|156750.3|156620.3|156738.8|156608.8|21
1650864290000|2022-04-25 05:24:50|156747.8|156617.8|156750.5|156620.5|156753.8|156623.8|156745.8|156615.8|15
1650864300000|2022-04-25 05:25:00|156748.3|156618.3|156750.3|156620.3|156751.4|156621.4|156746|156616|19
1650864310000|2022-04-25 05:25:10|156750.2|156620.2|156750.3|156620.3|156750.3|156620.3|156748.1|156618.1|18
1650864320000|2022-04-25 05:25:20|156749.7|156619.7|156743.3|156613.3|156752.6|156622.6|156735.5|156605.5|31
1650864330000|2022-04-25 05:25:30|156743.7|156613.7|156742.4|156612.4|156748.1|156618.1|156742.4|156612.4|13
1650864340000|2022-04-25 05:25:40|156743.3|156613.3|156753.8|156623.8|156753.8|156623.8|156741|156611|22
1650864350000|2022-04-25 05:25:50|156751.9|156621.9|156750.3|156620.3|156751.9|156621.9|156749|156619|13
1650864360000|2022-04-25 05:26:00|156749.5|156619.5|156745.4|156615.4|156751.9|156621.9|156745.4|156615.4|14
1650864370000|2022-04-25 05:26:10|156747.5|156617.5|156748.5|156618.5|156756.8|156626.8|156745.6|156615.6|22
1650864380000|2022-04-25 05:26:20|156747.5|156617.5|156754.7|156624.7|156764.3|156634.3|156747.4|156617.4|18
1650864390000|2022-04-25 05:26:30|156755.7|156625.7|156754.9|156624.9|156757.1|156627.1|156751|156621|10
1650864400000|2022-04-25 05:26:40|156752.8|156622.8|156754.6|156624.6|156757.1|156627.1|156747.6|156617.6|16
1650864410000|2022-04-25 05:26:50|156753.2|156623.2|156756|156626|156759.8|156629.8|156751.4|156621.4|15
1650864420000|2022-04-25 05:27:00|156757.2|156627.2|156759.8|156629.8|156764.7|156634.7|156751.8|156621.8|20
1650864430000|2022-04-25 05:27:10|156758.7|156628.7|156750.1|156620.1|156758.7|156628.7|156749.4|156619.4|14
1650864440000|2022-04-25 05:27:20|156747.4|156617.4|156750.5|156620.5|156755|156625|156747.4|156617.4|7
1650864450000|2022-04-25 05:27:30|156752.8|156622.8|156752.6|156622.6|156753.4|156623.4|156750.1|156620.1|8
1650864460000|2022-04-25 05:27:40|156752.2|156622.2|156755.7|156625.7|156755.7|156625.7|156747.8|156617.8|13
1650864470000|2022-04-25 05:27:50|156753.6|156623.6|156746.8|156616.8|156769.7|156639.7|156746.3|156616.3|13
1650864480000|2022-04-25 05:28:00|156750.8|156620.8|156748.9|156618.9|156753.3|156623.3|156746.3|156616.3|19
1650864490000|2022-04-25 05:28:10|156748.7|156618.7|156746.1|156616.1|156750.9|156620.9|156746.1|156616.1|12
1650864500000|2022-04-25 05:28:20|156749.1|156619.1|156746.9|156616.9|156752.7|156622.7|156744.7|156614.7|15
1650864510000|2022-04-25 05:28:30|156744.2|156614.2|156753.1|156623.1|156760.4|156630.4|156743.8|156613.8|10
1650864520000|2022-04-25 05:28:40|156751.3|156621.3|156743.6|156613.6|156751.3|156621.3|156740.7|156610.7|19
1650864530000|2022-04-25 05:28:50|156742.8|156612.8|156737.1|156607.1|156742.8|156612.8|156734.5|156604.5|9
1650864540000|2022-04-25 05:29:00|156737.3|156607.3|156741.1|156611.1|156745.3|156615.3|156737.3|156607.3|14
1650864550000|2022-04-25 05:29:10|156741.9|156611.9|156748|156618|156751|156621|156741.9|156611.9|16
1650864560000|2022-04-25 05:29:20|156747.2|156617.2|156744.6|156614.6|156751.4|156621.4|156744.2|156614.2|14
1650864570000|2022-04-25 05:29:30|156743.3|156613.3|156736.5|156606.5|156749|156619|156732.5|156602.5|23
1650864580000|2022-04-25 05:29:40|156737.5|156607.5|156741.9|156611.9|156743|156613|156735.6|156605.6|17
1650864590000|2022-04-25 05:29:50|156741.8|156611.8|156743.9|156613.9|156746.7|156616.7|156740.3|156610.3|8
1650864600000|2022-04-25 05:30:00|156743.7|156613.7|156737.6|156607.6|156753.7|156623.7|156729.3|156599.3|21
1650864610000|2022-04-25 05:30:10|156742.8|156612.8|156742.4|156612.4|156748.3|156618.3|156740.4|156610.4|15
1650864620000|2022-04-25 05:30:20|156741|156611|156738.4|156608.4|156746.5|156616.5|156738.4|156608.4|14
1650864630000|2022-04-25 05:30:30|156745.1|156615.1|156780.9|156650.9|156780.9|156650.9|156743.7|156613.7|27
1650864640000|2022-04-25 05:30:40|156846.4|156645.6|156816.7|156686.7|156846.4|156688.7|156805.4|156645.6|25
1650864650000|2022-04-25 05:30:50|156815.1|156685.1|156817|156687|156822.4|156692.4|156815.1|156685.1|18
1650864660000|2022-04-25 05:31:00|156811.9|156681.9|156819.2|156689.2|156819.9|156689.9|156805.8|156675.8|18
1650864670000|2022-04-25 05:31:10|156819.8|156689.8|156810.8|156680.8|156821.2|156691.2|156799.9|156669.9|13
1650864680000|2022-04-25 05:31:20|156808.9|156678.9|156811.2|156681.2|156823.9|156693.9|156807.6|156677.6|23
1650864690000|2022-04-25 05:31:30|156812|156682|156812.8|156682.8|156818.2|156688.2|156806.5|156676.5|18
1650864700000|2022-04-25 05:31:40|156823.3|156693.3|156815.5|156685.5|156825.8|156695.8|156815.5|156685.5|16
1650864710000|2022-04-25 05:31:50|156817.7|156687.7|156822.1|156692.1|156825.5|156695.5|156816|156686|17
1650864720000|2022-04-25 05:32:00|156822.2|156692.2|156820.1|156690.1|156823|156693|156817.8|156687.8|21
1650864730000|2022-04-25 05:32:10|156820.5|156690.5|156824.2|156694.2|156828.2|156698.2|156811.5|156681.5|21
1650864740000|2022-04-25 05:32:20|156828.9|156698.9|156825|156695|156830.9|156700.9|156817.3|156687.3|22
1650864750000|2022-04-25 05:32:30|156824.9|156694.9|156824.4|156694.4|156824.9|156694.9|156815|156685|28
1650864760000|2022-04-25 05:32:40|156824.7|156694.7|156815.8|156685.8|156824.7|156694.7|156815.8|156685.8|10
1650864770000|2022-04-25 05:32:50|156826.7|156696.7|156817|156687|156826.7|156696.7|156815.7|156685.7|11
1650864780000|2022-04-25 05:33:00|156813.9|156683.9|156819.2|156689.2|156822.7|156692.7|156813.9|156683.9|18
1650864790000|2022-04-25 05:33:10|156813.2|156683.2|156813.5|156683.5|156819.6|156689.6|156813.2|156683.2|9
1650864800000|2022-04-25 05:33:20|156814.3|156684.3|156818.1|156688.1|156834|156704|156813.2|156683.2|17
1650864810000|2022-04-25 05:33:30|156825.1|156695.1|156819.6|156689.6|156825.1|156695.1|156815.1|156685.1|8
1650864820000|2022-04-25 05:33:40|156827.1|156697.1|156810.1|156680.1|156827.1|156697.1|156809.6|156679.6|10
1650864830000|2022-04-25 05:33:50|156820.5|156690.5|156825.5|156695.5|156834.8|156704.8|156819.1|156689.1|11
1650864840000|2022-04-25 05:34:00|156824.1|156694.1|156829.3|156699.3|156829.3|156699.3|156816|156686|12
1650864850000|2022-04-25 05:34:10|156827.6|156697.6|156887.1|156757.1|156894|156764|156820.5|156690.5|22
1650864860000|2022-04-25 05:34:20|156884.8|156754.8|156896.8|156766.8|156897.6|156767.6|156883.7|156753.7|24
1650864870000|2022-04-25 05:34:30|156896|156766|156929.5|156799.5|156938.7|156808.7|156894.6|156764.6|27
1650864880000|2022-04-25 05:34:40|156925.8|156795.8|156930|156800|156931.6|156801.6|156921.4|156791.4|20
1650864890000|2022-04-25 05:34:50|156928.2|156798.2|156936.3|156806.3|156937.2|156807.2|156925.8|156795.8|22
1650864900000|2022-04-25 05:35:00|156936.6|156806.6|156937.2|156807.2|156937.2|156807.2|156931.7|156801.7|16
1650864910000|2022-04-25 05:35:10|156937.5|156807.5|156989|156859|156994.5|156864.5|156929.5|156799.5|19
1650864920000|2022-04-25 05:35:20|156995.4|156865.4|156996.4|156866.4|156999.2|156869.2|156984.3|156854.3|22
1650864930000|2022-04-25 05:35:30|156998.6|156868.6|156995.9|156865.9|157011.2|156881.2|156992.3|156862.3|28
1650864940000|2022-04-25 05:35:40|156996|156866|156998.5|156868.5|156999.9|156869.9|156992.8|156862.8|21
1650864950000|2022-04-25 05:35:50|156996.4|156866.4|156987.4|156857.4|157001.2|156871.2|156985.2|156855.2|26
1650864960000|2022-04-25 05:36:00|156988.1|156858.1|156991.2|156861.2|156992.4|156862.4|156983.7|156853.7|17
1650864970000|2022-04-25 05:36:10|156989|156859|156991.3|156861.3|156995|156865|156988.2|156858.2|20
1650864980000|2022-04-25 05:36:20|156993.1|156863.1|156986.9|156856.9|156996.5|156866.5|156986.9|156856.9|16
1650864990000|2022-04-25 05:36:30|156990.7|156860.7|156991.3|156861.3|156997|156867|156987.5|156857.5|14
1650865000000|2022-04-25 05:36:40|156987.4|156857.4|156990.2|156860.2|156997.2|156867.2|156985.3|156855.3|12
1650865010000|2022-04-25 05:36:50|156992.7|156862.7|156989.6|156859.6|156997|156867|156987.3|156857.3|9
1650865020000|2022-04-25 05:37:00|156999.3|156869.3|157023|156893|157025.3|156895.3|156992|156862|25
1650865030000|2022-04-25 05:37:10|157021.5|156891.5|157019.3|156889.3|157042.9|156912.9|157017.9|156887.9|37
1650865040000|2022-04-25 05:37:20|157024.8|156894.8|157021.6|156891.6|157031.2|156901.2|157021.6|156891.6|37
1650865050000|2022-04-25 05:37:30|157024.4|156894.4|157026.4|156896.4|157029.8|156899.8|157021.2|156891.2|33
1650865060000|2022-04-25 05:37:40|157027.1|156897.1|157027.7|156897.7|157029.4|156899.4|157024.7|156894.7|29
1650865070000|2022-04-25 05:37:50|157028.2|156898.2|157025.7|156895.7|157031.6|156901.6|157024.2|156894.2|35
1650865080000|2022-04-25 05:38:00|157024|156894|157024.3|156894.3|157028.8|156898.8|157021.1|156891.1|33
1650865090000|2022-04-25 05:38:10|157023.6|156893.6|157027.5|156897.5|157028.8|156898.8|157023.3|156893.3|23
1650865100000|2022-04-25 05:38:20|157027.1|156897.1|157026.7|156896.7|157045.6|156915.6|157020.1|156890.1|31
1650865110000|2022-04-25 05:38:30|157026.8|156896.8|157034.8|156904.8|157037.9|156907.9|157025.8|156895.8|30
1650865120000|2022-04-25 05:38:40|157035|156905|157029.6|156899.6|157041.7|156916.2|157005.5|156897.9|25
1650865130000|2022-04-25 05:38:50|157030.6|156900.6|157032.7|156902.7|157039.4|156909.4|157029.8|156899.8|30
1650865140000|2022-04-25 05:39:00|157033.6|156903.6|157029|156899|157035.2|156905.2|157029|156899|28
1650865150000|2022-04-25 05:39:10|157037.3|156907.3|157034.2|156904.2|157042.8|156912.8|157033.5|156903.5|36
1650865160000|2022-04-25 05:39:20|157034|156904|157036.5|156906.5|157038.2|156908.2|157026.6|156896.6|28
1650865170000|2022-04-25 05:39:30|157033.6|156903.6|157022.6|156892.6|157035.6|156905.6|157022.4|156892.4|28
1650865180000|2022-04-25 05:39:40|157022.5|156892.5|157020.8|156890.8|157024.7|156894.7|157015.9|156885.9|32
1650865190000|2022-04-25 05:39:50|157020.6|156890.6|157020.2|156890.2|157025|156895|157015.8|156885.8|34
1650865200000|2022-04-25 05:40:00|157020.8|156890.8|157022.3|156892.3|157022.3|156892.3|157017.1|156887.1|36
1650865210000|2022-04-25 05:40:10|157021.7|156891.7|157023.6|156893.6|157023.6|156893.6|157020.4|156890.4|23
1650865220000|2022-04-25 05:40:20|157025.9|156895.9|157024.3|156894.3|157027.4|156897.4|157021.4|156891.4|24
1650865230000|2022-04-25 05:40:30|157024.1|156894.1|157026.4|156896.4|157026.9|156896.9|157023.3|156893.3|18
1650865240000|2022-04-25 05:40:40|157020.9|156890.9|157000.9|156870.9|157023.5|156893.5|156997.7|156867.7|29
1650865250000|2022-04-25 05:40:50|156999.8|156869.8|157003.1|156873.1|157004.2|156874.2|156988.1|156858.1|40
1650865260000|2022-04-25 05:41:00|157002.6|156872.6|157012.1|156882.1|157012.1|156882.1|157001.9|156871.9|33
1650865270000|2022-04-25 05:41:10|157010.9|156880.9|157000.2|156870.2|157012.2|156882.2|156995.2|156865.2|37
1650865280000|2022-04-25 05:41:20|156999.8|156869.8|156996.5|156866.5|157001.2|156871.2|156993.2|156863.2|33
1650865290000|2022-04-25 05:41:30|156997.8|156867.8|157000.5|156870.5|157000.5|156870.5|156996.3|156866.3|33
1650865300000|2022-04-25 05:41:40|157000.6|156870.6|157009.1|156879.1|157017|156887|156997.4|156867.4|32
1650865310000|2022-04-25 05:41:50|157007.9|156877.9|157014.8|156884.8|157014.8|156884.8|157005.3|156875.3|33
1650865320000|2022-04-25 05:42:00|157016.5|156886.5|157024|156894|157032|156902|157016.5|156886.5|38
1650865330000|2022-04-25 05:42:10|157024.7|156894.7|157009.7|156879.7|157025.5|156895.5|157009.7|156879.7|33
1650865340000|2022-04-25 05:42:20|157014.2|156884.2|157007.5|156877.5|157014.2|156884.2|156995.9|156865.9|37
1650865350000|2022-04-25 05:42:30|157008.3|156878.3|157007.3|156877.3|157011.3|156881.3|157006.9|156876.9|28
1650865360000|2022-04-25 05:42:40|157007.6|156877.6|157002.5|156872.5|157009.5|156879.5|157001|156871|32
1650865370000|2022-04-25 05:42:50|157003.1|156873.1|156994.7|156864.7|157005|156875|156986.6|156856.6|34
1650865380000|2022-04-25 05:43:00|156997.9|156867.9|156992.9|156862.9|156999.5|156869.5|156991.4|156861.4|36
1650865390000|2022-04-25 05:43:10|156993.9|156863.9|156990.8|156860.8|156997.2|156867.2|156987.3|156857.3|38
1650865400000|2022-04-25 05:43:20|156990.9|156860.9|156988.5|156858.5|156996.1|156866.1|156983.1|156853.1|37
1650865410000|2022-04-25 05:43:30|156989|156859|156984.3|156854.3|156989.6|156859.6|156981.3|156851.3|35
1650865420000|2022-04-25 05:43:40|156980.3|156850.3|156987.8|156857.8|156989|156859|156980.3|156850.3|38
1650865430000|2022-04-25 05:43:50|156988.3|156858.3|156987.6|156857.6|156990.6|156860.6|156983.2|156853.2|32
1650865440000|2022-04-25 05:44:00|156987|156857|157010.1|156880.1|157019.9|156889.9|156987|156857|31
1650865450000|2022-04-25 05:44:10|157007.5|156877.5|157015.8|156885.8|157015.8|156885.8|157005|156875|24
1650865460000|2022-04-25 05:44:20|157019.6|156889.6|157004.7|156874.7|157019.6|156889.6|157003.2|156873.2|33
1650865470000|2022-04-25 05:44:30|157005.3|156875.3|157007.1|156877.1|157008.7|156878.7|157003.6|156873.6|32
1650865480000|2022-04-25 05:44:40|157007.8|156877.8|157014.4|156884.4|157016.6|156886.6|157006.6|156876.6|24
1650865490000|2022-04-25 05:44:50|157014.1|156884.1|157014.1|156884.1|157017.3|156887.3|157007.5|156877.5|35
1650865500000|2022-04-25 05:45:00|157014.8|156884.8|157011.5|156881.5|157017.4|156887.4|157008.2|156878.2|37
1650865510000|2022-04-25 05:45:10|157009.7|156879.7|157011.6|156881.6|157013|156883|157009.1|156879.1|33
1650865520000|2022-04-25 05:45:20|157011.5|156881.5|157010.1|156880.1|157012.5|156882.5|157007.8|156877.8|29
1650865530000|2022-04-25 05:45:30|157010.2|156880.2|157005.7|156875.7|157019.3|156889.3|156998.6|156868.6|31
1650865540000|2022-04-25 05:45:40|157012.8|156882.8|157010|156880|157012.8|156882.8|157000.2|156870.2|34
1650865550000|2022-04-25 05:45:50|157005.6|156875.6|157006.7|156876.7|157013.3|156883.3|156996.6|156866.6|32
1650865560000|2022-04-25 05:46:00|156997.2|156867.2|157000.5|156870.5|157007.4|156877.4|156996.4|156866.4|36
1650865570000|2022-04-25 05:46:10|157000.7|156870.7|156987.9|156857.9|157001.1|156871.1|156986.3|156856.3|34
1650865580000|2022-04-25 05:46:20|156986.8|156856.8|156987.3|156857.3|156990.9|156860.9|156986.1|156856.1|31
1650865590000|2022-04-25 05:46:30|156988.4|156858.4|156990.5|156860.5|156998.2|156868.2|156987.3|156857.3|38
1650865600000|2022-04-25 05:46:40|156992.2|156862.2|156989.9|156859.9|156995.3|156865.3|156980.2|156850.2|36
1650865610000|2022-04-25 05:46:50|156987.8|156857.8|156996.8|156866.8|156996.8|156866.8|156987.1|156857.1|30
1650865620000|2022-04-25 05:47:00|156993.5|156863.5|156997|156867|156997.1|156867.1|156992.9|156862.9|28
1650865630000|2022-04-25 05:47:10|156996.8|156866.8|156985.7|156855.7|156999.3|156869.3|156981.3|156851.3|29
1650865640000|2022-04-25 05:47:20|156985.9|156855.9|156988.4|156858.4|156989.7|156859.7|156982.7|156852.7|37
1650865650000|2022-04-25 05:47:30|156989.2|156859.2|156990.8|156860.8|156991.5|156861.5|156987.6|156857.6|27
1650865660000|2022-04-25 05:47:40|156992.8|156862.8|156992.7|156862.7|156994.8|156864.8|156990.6|156860.6|31
1650865670000|2022-04-25 05:47:50|156993.1|156863.1|156996.5|156866.5|156996.9|156866.9|156993.1|156863.1|28
1650865680000|2022-04-25 05:48:00|156997.1|156867.1|157003.1|156873.1|157003.7|156873.7|156991.9|156861.9|34
1650865690000|2022-04-25 05:48:10|157003.2|156873.2|157000.9|156870.9|157003.9|156873.9|156998.4|156868.4|33
1650865700000|2022-04-25 05:48:20|157000.6|156870.6|157001.6|156871.6|157003.5|156873.5|157000.6|156870.6|29
1650865710000|2022-04-25 05:48:30|157001.5|156871.5|157002.2|156872.2|157003|156873|156999.4|156869.4|33
1650865720000|2022-04-25 05:48:40|157000.8|156870.8|157002.5|156872.5|157006.9|156876.9|156997.7|156867.7|30
1650865730000|2022-04-25 05:48:50|157001.9|156871.9|157003.5|156873.5|157005|156875|156999.9|156869.9|33
1650865740000|2022-04-25 05:49:00|157004|156874|157001|156871|157004|156874|156998|156868|30
1650865750000|2022-04-25 05:49:10|157001.1|156871.1|157001.6|156871.6|157002.7|156872.7|156999.1|156869.1|25
1650865760000|2022-04-25 05:49:20|157001.3|156871.3|157000.5|156870.5|157002.2|156872.2|156997.3|156867.3|30
1650865770000|2022-04-25 05:49:30|157000.4|156870.4|156995.4|156865.4|157001.9|156871.9|156994.8|156864.8|27
1650865780000|2022-04-25 05:49:40|156995.8|156865.8|157000.9|156870.9|157000.9|156870.9|156990.1|156860.1|33
1650865790000|2022-04-25 05:49:50|157000.6|156870.6|157006.3|156876.3|157007.8|156877.8|156997.2|156867.2|32
1650865800000|2022-04-25 05:50:00|157006.5|156876.5|157002.9|156872.9|157007|156877|157001.5|156871.5|31
1650865810000|2022-04-25 05:50:10|157007.1|156877.1|157012.5|156882.5|157018.2|156888.2|157007.1|156877.1|31
1650865820000|2022-04-25 05:50:20|157011.7|156881.7|157012.7|156882.7|157017.3|156887.3|157011.7|156881.7|33
1650865830000|2022-04-25 05:50:30|157012.8|156882.8|157022.5|156892.5|157024.6|156894.6|157012.8|156882.8|29
1650865840000|2022-04-25 05:50:40|157022|156892|157014.4|156884.4|157024.6|156894.6|157013.3|156883.3|36
1650865850000|2022-04-25 05:50:50|157014.3|156884.3|157015.2|156885.2|157018.1|156888.1|157014.3|156884.3|31
1650865860000|2022-04-25 05:51:00|157015.4|156885.4|157018.1|156888.1|157019|156889|157013.9|156883.9|28
1650865870000|2022-04-25 05:51:10|157017.2|156887.2|157016.6|156886.6|157018.3|156888.3|157014.7|156884.7|22
1650865880000|2022-04-25 05:51:20|157016.4|156886.4|157013.5|156883.5|157017.1|156887.1|157010.7|156880.7|30
1650865890000|2022-04-25 05:51:30|157011.3|156881.3|157015.6|156885.6|157015.6|156885.6|157010.8|156880.8|32
1650865900000|2022-04-25 05:51:40|157015.7|156885.7|157022.3|156892.3|157025.7|156895.7|157015.7|156885.7|29
1650865910000|2022-04-25 05:51:50|157022.1|156892.1|157021.4|156891.4|157022.1|156892.1|157018.7|156888.7|20
1650865920000|2022-04-25 05:52:00|157020.4|156890.4|157025|156895|157030|156900|157020.4|156890.4|30
1650865930000|2022-04-25 05:52:10|157023.9|156893.9|157023|156893|157025.4|156895.4|157021.2|156891.2|17
1650865940000|2022-04-25 05:52:20|157023.3|156893.3|157019.6|156889.6|157026.2|156896.2|157019.6|156889.6|22
1650865950000|2022-04-25 05:52:30|157020.4|156890.4|157020.4|156890.4|157023.4|156893.4|157016.1|156886.1|26
1650865960000|2022-04-25 05:52:40|157019|156889|157017.9|156887.9|157022.6|156892.6|157016|156886|24
1650865970000|2022-04-25 05:52:50|157019.2|156889.2|157018.1|156888.1|157020.3|156890.3|157016.8|156886.8|21
1650865980000|2022-04-25 05:53:00|157017.3|156887.3|157020.3|156890.3|157021.7|156891.7|157017.3|156887.3|23
1650865990000|2022-04-25 05:53:10|157020|156890|157015.1|156885.1|157021.9|156891.9|157015.1|156885.1|24
1650866000000|2022-04-25 05:53:20|157014.9|156884.9|157017.4|156887.4|157017.7|156887.7|157013.8|156883.8|31
1650866010000|2022-04-25 05:53:30|157017.3|156887.3|157016.6|156886.6|157017.6|156887.6|157013.6|156883.6|28
1650866020000|2022-04-25 05:53:40|157015.7|156885.7|157014.7|156884.7|157017.2|156887.2|157014|156884|24
1650866030000|2022-04-25 05:53:50|157014.3|156884.3|157018.4|156888.4|157018.4|156888.4|157014.3|156884.3|17
1650866040000|2022-04-25 05:54:00|157018.5|156888.5|157022.6|156892.6|157025.9|156895.9|157015.4|156885.4|29
1650866050000|2022-04-25 05:54:10|157022.8|156892.8|157013.2|156883.2|157022.9|156892.9|157013.2|156883.2|28
1650866060000|2022-04-25 05:54:20|157013.6|156883.6|157015.3|156885.3|157022.2|156892.2|157013.6|156883.6|23
1650866070000|2022-04-25 05:54:30|157016.6|156886.6|157018.4|156888.4|157023|156893|157016.2|156886.2|23
1650866080000|2022-04-25 05:54:40|157021.3|156891.3|157018.9|156888.9|157023.3|156893.3|157016.5|156886.5|20
1650866090000|2022-04-25 05:54:50|157018.5|156888.5|157022.3|156892.3|157023.6|156893.6|157018.5|156888.5|27
1650866100000|2022-04-25 05:55:00|157022|156892|157021.5|156891.5|157023.9|156893.9|157021.3|156891.3|31
1650866110000|2022-04-25 05:55:10|157021.8|156891.8|157018.5|156888.5|157021.8|156891.8|157014.3|156884.3|30
1650866120000|2022-04-25 05:55:20|157019.2|156889.2|157018.3|156888.3|157029|156899|157018.3|156888.3|33
1650866130000|2022-04-25 05:55:30|157020.2|156890.2|157022.2|156892.2|157028.6|156898.6|157020.2|156890.2|32
1650866140000|2022-04-25 05:55:40|157021.7|156891.7|157019|156889|157021.7|156891.7|157017.2|156887.2|28
1650866150000|2022-04-25 05:55:50|157020.2|156890.2|157019.5|156889.5|157021.2|156891.2|157018.1|156888.1|30
1650866160000|2022-04-25 05:56:00|157019.2|156889.2|157020|156890|157022.4|156892.4|157018.2|156888.2|22
1650866170000|2022-04-25 05:56:10|157020.1|156890.1|157020.3|156890.3|157022.2|156892.2|157017.8|156887.8|25
1650866180000|2022-04-25 05:56:20|157020.4|156890.4|157103.8|156973.8|157111|156981|157020|156890|36
1650866190000|2022-04-25 05:56:30|157104.6|156974.6|157095.8|156965.8|157104.8|156974.8|157092.4|156962.4|37
1650866200000|2022-04-25 05:56:40|157095.9|156965.9|157279.7|157149.7|157281.3|157151.3|157094.7|156964.7|34
1650866210000|2022-04-25 05:56:50|157279.6|157149.6|157273.9|157143.9|157282|157152|157272.8|157142.8|40
1650866220000|2022-04-25 05:57:00|157269|157139|157266.2|157136.2|157270.2|157140.2|157263.8|157133.8|33
1650866230000|2022-04-25 05:57:10|157265.9|157135.9|157267.4|157137.4|157268.6|157138.6|157263.1|157133.1|30
1650866240000|2022-04-25 05:57:20|157267.6|157137.6|157268|157138|157269.4|157139.4|157263.9|157133.9|31
1650866250000|2022-04-25 05:57:30|157269|157139|157263.2|157133.2|157270.6|157140.6|157260.9|157130.9|31
1650866260000|2022-04-25 05:57:40|157261.1|157131.1|157265.1|157135.1|157266.9|157136.9|157258.4|157128.4|38
1650866270000|2022-04-25 05:57:50|157264.7|157134.7|157265.3|157135.3|157268.6|157138.6|157263.5|157133.5|38
1650866280000|2022-04-25 05:58:00|157265.4|157135.4|157265.6|157135.6|157268.3|157138.3|157263.4|157133.4|31
1650866290000|2022-04-25 05:58:10|157265.2|157135.2|157265.1|157135.1|157266.2|157136.2|157263.4|157133.4|32
1650866300000|2022-04-25 05:58:20|157263.7|157133.7|157262.7|157132.7|157267.2|157137.2|157261.6|157131.6|32
1650866310000|2022-04-25 05:58:30|157262.9|157132.9|157256.5|157126.5|157268.5|157138.5|157256.5|157126.5|32
1650866320000|2022-04-25 05:58:40|157264.5|157134.5|157160.8|157030.8|157264.6|157134.6|157155.6|157025.6|38
1650866330000|2022-04-25 05:58:50|157163.2|157033.2|157152.1|157022.1|157163.2|157033.2|157147.8|157017.8|36
1650866340000|2022-04-25 05:59:00|157151.5|157021.5|157155.5|157025.5|157183.2|157053.2|157151|157021|38
1650866350000|2022-04-25 05:59:10|157155.4|157025.4|157157.4|157027.4|157157.9|157027.9|157152.3|157022.3|37
1650866360000|2022-04-25 05:59:20|157157.5|157027.5|157148.6|157018.6|157159.4|157029.4|157147.8|157017.8|33
1650866370000|2022-04-25 05:59:30|157147.9|157017.9|156979|156849|157149.3|157019.3|156970.5|156840.5|33
1650866380000|2022-04-25 05:59:40|156976.7|156846.7|156991.9|156861.9|157009.1|156867.2|156920.9|156785.4|39
1650866390000|2022-04-25 05:59:50|156993.1|156863.1|157006.6|156876.6|157006.6|156876.6|156989.6|156859.6|36
1650866400000|2022-04-25 06:00:00|157008.3|156878.3|157029.7|156899.7|157041.7|156911.7|157008.3|156878.3|36
1650866410000|2022-04-25 06:00:10|157029.2|156899.2|157047.4|156917.4|157052.9|156922.9|157012.2|156882.2|38
1650866420000|2022-04-25 06:00:20|157048.3|156918.3|157048.7|156918.7|157052.1|156922.1|157044.1|156914.1|38
1650866430000|2022-04-25 06:00:30|157047.4|156917.4|157088.2|156958.2|157092.4|156964.4|157042.3|156912.3|35
1650866440000|2022-04-25 06:00:40|157089.2|156959.2|157066.2|156976.2|157089.4|156978.2|157066.2|156956.8|24
1650866450000|2022-04-25 06:00:50|157066.3|156976.3|157065|156975|157067.5|156977.5|157064.6|156974.6|22
1650866460000|2022-04-25 06:01:00|157064.7|156974.7|156958.6|156828.6|157064.7|156974.7|156945.5|156818.8|36
1650866470000|2022-04-25 06:01:10|156959|156829|156959.4|156829.4|156961.5|156831.5|156959|156829|27
1650866480000|2022-04-25 06:01:20|156959.3|156829.3|156975.7|156845.7|156987|156882.9|156950.7|156829.3|32
1650866490000|2022-04-25 06:01:30|156975.6|156845.6|157011.9|156881.9|157015.4|156885.4|156974.3|156844.3|36
1650866500000|2022-04-25 06:01:40|157012|156882|156993.2|156863.2|157015.8|156885.8|156992.2|156862.2|34
1650866510000|2022-04-25 06:01:50|156991|156861|156962.7|156832.7|156994.6|156864.6|156962|156832|34
1650866520000|2022-04-25 06:02:00|156962.2|156832.2|156949.8|156819.8|156963.4|156833.4|156949.8|156819.8|25
1650866530000|2022-04-25 06:02:10|156950.4|156820.4|156970.5|156840.5|156971.7|156841.7|156950.3|156820.3|33
1650866540000|2022-04-25 06:02:20|156970.6|156840.6|156998.6|156868.6|156998.6|156882.5|156955.7|156825.7|36
1650866550000|2022-04-25 06:02:30|156995.4|156865.4|156994|156864|156997.9|156867.9|156990.8|156860.8|32
1650866560000|2022-04-25 06:02:40|156993.6|156863.6|157031|156901|157038.1|156908.1|156993|156863|30
1650866570000|2022-04-25 06:02:50|157031.9|156901.9|157036.5|156906.5|157037.5|156907.5|157031.3|156901.3|29
1650866580000|2022-04-25 06:03:00|157039.9|156909.9|157053.4|156923.4|157056.9|156926.9|157034.5|156904.5|38
1650866590000|2022-04-25 06:03:10|157054.5|156924.5|157042.6|156912.6|157054.5|156924.5|157038.7|156908.7|34
1650866600000|2022-04-25 06:03:20|157041.8|156911.8|157088.9|156958.9|157092.4|156962.4|157040.7|156910.7|34
1650866610000|2022-04-25 06:03:30|157081.6|156951.6|157076.8|156946.8|157088.9|156958.9|157076.8|156946.8|35
1650866620000|2022-04-25 06:03:40|157077|156947|157079.4|156949.4|157082.4|156952.4|157076.3|156946.3|31
1650866630000|2022-04-25 06:03:50|157079.1|156949.1|157084.1|156954.1|157087|156957|157079.1|156949.1|30
1650866640000|2022-04-25 06:04:00|157082|156952|157050.7|156920.7|157082|156952|157049.2|156919.2|30
1650866650000|2022-04-25 06:04:10|157050.3|156920.3|157074|156944|157074.5|156944.5|157050|156920|31
1650866660000|2022-04-25 06:04:20|157073.6|156943.6|157078.6|156948.6|157078.6|156948.6|157059.4|156929.4|34
1650866670000|2022-04-25 06:04:30|157079|156949|157091.5|156961.5|157099.4|156969.4|157078.2|156948.2|37
1650866680000|2022-04-25 06:04:40|157090|156960|157092.1|156962.1|157092.5|156962.5|157083.7|156953.7|33
1650866690000|2022-04-25 06:04:50|157092.2|156962.2|157101.1|156971.1|157102.4|156972.4|157090.6|156960.6|29
1650866700000|2022-04-25 06:05:00|157101.3|156971.3|157084.9|156954.9|157101.3|156971.3|157080.3|156950.3|35
1650866710000|2022-04-25 06:05:10|157088.7|156958.7|157072.1|156942.1|157089.5|156978.9|157055.6|156925.6|35
1650866720000|2022-04-25 06:05:20|157073.6|156943.6|157080.1|156950.1|157082.1|156952.1|157073.6|156943.6|33
1650866730000|2022-04-25 06:05:30|157079.5|156949.5|157166.8|157036.8|157169.6|157069.7|157079.5|156949.5|37
1650866740000|2022-04-25 06:05:40|157165.5|157035.5|157168.2|157038.2|157185.8|157055.8|157164.9|157034.9|39
1650866750000|2022-04-25 06:05:50|157167.1|157037.1|157160.6|157030.6|157167.6|157037.6|157158.4|157028.4|35
1650866760000|2022-04-25 06:06:00|157162.9|157032.9|157109.2|156979.2|157162.9|157032.9|157106.3|156976.3|37
1650866770000|2022-04-25 06:06:10|157109.6|156979.6|157164.5|157034.5|157164.5|157034.5|157106.1|156976.1|27
1650866780000|2022-04-25 06:06:20|157114|157024|157120.5|156990.5|157132.7|157024|157114|156989.5|37
1650866790000|2022-04-25 06:06:30|157121.4|156991.4|157142.3|157012.3|157144.8|157014.8|157118.4|156988.4|28
1650866800000|2022-04-25 06:06:40|157141.7|157011.7|157150|157020|157150.5|157020.5|157141.7|157011.7|26
1650866810000|2022-04-25 06:06:50|157150.1|157020.1|157188.1|157098.1|157211.7|157103.1|157148.4|157018.4|33
1650866820000|2022-04-25 06:07:00|157188.3|157098.3|157192.1|157102.1|157193|157103|157183.9|157093.9|27
1650866830000|2022-04-25 06:07:10|157192.3|157102.3|157232.3|157102.3|157235.2|157126|157191.2|157100.9|24
1650866840000|2022-04-25 06:07:20|157231.9|157101.9|157238.3|157108.3|157242.2|157112.2|157229.2|157099.2|28
1650866850000|2022-04-25 06:07:30|157238.7|157108.7|157251.5|157121.5|157251.5|157121.5|157235.8|157105.8|21
1650866860000|2022-04-25 06:07:40|157261.1|157131.1|157262.6|157132.6|157264.1|157134.1|157256.6|157126.6|35
1650866870000|2022-04-25 06:07:50|157262.9|157132.9|157302.8|157172.8|157307|157177|157257.1|157127.1|26
1650866880000|2022-04-25 06:08:00|157302.5|157172.5|157299|157169|157307.5|157177.5|157297.1|157167.1|33
1650866890000|2022-04-25 06:08:10|157298.9|157168.9|157299.9|157169.9|157302.6|157172.6|157297.6|157167.6|28
1650866900000|2022-04-25 06:08:20|157300|157170|157281.1|157191.1|157300.2|157192.8|157279.6|157169.6|19
1650866910000|2022-04-25 06:08:30|157280.8|157190.8|157280.8|157190.8|157281.7|157191.7|157279.9|157189.9|13
1650866920000|2022-04-25 06:08:40|157280.2|157190.2|157285.3|157195.3|157285.3|157195.3|157278.8|157188.8|18
1650866930000|2022-04-25 06:08:50|157285.2|157195.2|157306.2|157216.2|157306.2|157216.2|157285.2|157195.2|27
1650866940000|2022-04-25 06:09:00|157327.2|157197.2|157335.5|157205.5|157340.2|157210.2|157327.2|157197.2|32
1650866950000|2022-04-25 06:09:10|157335|157205|157327.4|157197.4|157335.9|157205.9|157327.4|157197.4|32
1650866960000|2022-04-25 06:09:20|157332.1|157202.1|157316.9|157186.9|157332.5|157202.5|157309.1|157179.1|35
1650866970000|2022-04-25 06:09:30|157315.6|157185.6|157316|157186|157330.2|157203.5|157293.5|157169.5|36
1650866980000|2022-04-25 06:09:40|157319.3|157189.3|157307|157177|157320.2|157206.1|157289.1|157177|27
1650866990000|2022-04-25 06:09:50|157307.1|157177.1|157305.2|157175.2|157309.3|157179.3|157304.5|157174.5|29
1650867000000|2022-04-25 06:10:00|157305.7|157175.7|157198.7|157068.7|157306.9|157176.9|157194|157064|32
1650867010000|2022-04-25 06:10:10|157196|157066|157131.5|157001.5|157200|157070|157131.5|157001.5|36
1650867020000|2022-04-25 06:10:20|157132.9|157002.9|157152.5|157022.5|157152.5|157022.5|157131.1|157001.1|29
1650867030000|2022-04-25 06:10:30|157156.9|157026.9|157160.7|157030.7|157164.3|157034.3|157156.8|157026.8|33
1650867040000|2022-04-25 06:10:40|157177.8|157047.8|157149.3|157019.3|157183.7|157053.7|157144.4|157014.4|37
1650867050000|2022-04-25 06:10:50|157150.1|157020.1|157146.3|157016.3|157168.6|157038.6|157144.3|157014.3|36
1650867060000|2022-04-25 06:11:00|157145.1|157015.1|157096.2|156966.2|157149.3|157019.3|157090.3|156960.3|37
1650867070000|2022-04-25 06:11:10|157094.9|156964.9|157096.1|156966.1|157108.9|156978.9|157094.1|156964.1|37
1650867080000|2022-04-25 06:11:20|157094.9|156964.9|157132.9|157002.9|157138.6|157008.6|157094.3|156964.3|33
1650867090000|2022-04-25 06:11:30|157134.1|157004.1|157147.5|157017.5|157147.5|157017.5|157134.1|157004.1|35
1650867100000|2022-04-25 06:11:40|157145|157015|157147.6|157017.6|157149.9|157019.9|157145|157015|28
1650867110000|2022-04-25 06:11:50|157148.5|157018.5|157177.4|157047.4|157186.4|157056.4|157141.9|157011.9|37
1650867120000|2022-04-25 06:12:00|157177.9|157047.9|157216.2|157086.2|157221.2|157091.2|157176.7|157046.7|36
1650867130000|2022-04-25 06:12:10|157216.8|157086.8|157211.8|157081.8|157216.8|157086.8|157206.3|157076.3|35
1650867140000|2022-04-25 06:12:20|157212.5|157082.5|157256.9|157126.9|157259.4|157129.4|157211.7|157081.7|37
1650867150000|2022-04-25 06:12:30|157255.7|157125.7|157267.9|157137.9|157271.9|157141.9|157249.3|157119.3|33
1650867160000|2022-04-25 06:12:40|157266.2|157136.2|157273.5|157143.5|157273.5|157143.5|157265.4|157135.4|33
1650867170000|2022-04-25 06:12:50|157276|157146|157267.5|157137.5|157302.5|157172.5|157266.9|157136.9|37
1650867180000|2022-04-25 06:13:00|157268.4|157138.4|157261.7|157131.7|157268.5|157138.5|157258|157128|38
1650867190000|2022-04-25 06:13:10|157261.8|157131.8|157315.6|157185.6|157318|157188|157258.7|157128.7|39
1650867200000|2022-04-25 06:13:20|157317.1|157187.1|157331.2|157201.2|157339.1|157209.1|157317.1|157187.1|37
1650867210000|2022-04-25 06:13:30|157333|157203|157337.4|157207.4|157341.9|157211.9|157324.4|157194.4|36
1650867220000|2022-04-25 06:13:40|157330.1|157200.1|157381.1|157251.1|157389.8|157259.8|157323.9|157193.9|36
1650867230000|2022-04-25 06:13:50|157385.9|157255.9|157360.5|157230.5|157399|157269|157359|157229|39
1650867240000|2022-04-25 06:14:00|157359.2|157229.2|157377.6|157247.6|157379.1|157249.1|157354|157224|40
1650867250000|2022-04-25 06:14:10|157375.1|157245.1|157353.2|157223.2|157379.2|157249.2|157345.1|157215.1|39
1650867260000|2022-04-25 06:14:20|157359.5|157229.5|157219.1|157089.1|157379.6|157249.6|157197.3|157067.3|39
1650867270000|2022-04-25 06:14:30|157220.8|157090.8|157255.5|157125.5|157257.8|157127.8|157208.2|157078.2|35
1650867280000|2022-04-25 06:14:40|157252.1|157122.1|157251.8|157121.8|157253.7|157123.7|157239.7|157109.7|30
1650867290000|2022-04-25 06:14:50|157252.8|157122.8|157306.5|157176.5|157337.6|157207.6|157249.6|157119.6|35
1650867300000|2022-04-25 06:15:00|157302.7|157172.7|157269.5|157139.5|157311.4|157181.4|157262.1|157132.1|39
1650867310000|2022-04-25 06:15:10|157231.8|157101.8|157214.7|157084.7|157231.8|157101.8|157214.6|157084.6|38
1650867320000|2022-04-25 06:15:20|157215|157085|157238.9|157108.9|157238.9|157108.9|157208.4|157078.4|38
1650867330000|2022-04-25 06:15:30|157241.3|157111.3|157226.1|157096.1|157241.3|157111.3|157226.1|157096.1|37
1650867340000|2022-04-25 06:15:40|157225.8|157095.8|157223.2|157093.2|157236|157106|157220.6|157090.6|36
1650867350000|2022-04-25 06:15:50|157225|157095|157100.3|156970.3|157225|157095|157098.4|156968.4|37
1650867360000|2022-04-25 06:16:00|157104.4|156974.4|157054|156924|157109.1|156979.1|157054|156924|37
1650867370000|2022-04-25 06:16:10|157063.9|156933.9|157061.8|156931.8|157075.6|156945.6|157050.2|156920.2|38
1650867380000|2022-04-25 06:16:20|157076.9|156946.9|157089.4|156959.4|157092.1|156962.1|157064.8|156934.8|40
1650867390000|2022-04-25 06:16:30|157082.1|156952.1|157074.8|156944.8|157104.4|156974.4|157073.4|156943.4|38
1650867400000|2022-04-25 06:16:40|157067.4|156937.4|156976|156846|157067.4|156937.4|156972.4|156842.4|39
1650867410000|2022-04-25 06:16:50|156974.6|156844.6|156965.6|156835.6|156974.9|156844.9|156950.3|156820.3|39
1650867420000|2022-04-25 06:17:00|156966.4|156836.4|156972.2|156842.2|156986.4|156856.4|156959.9|156829.9|40
1650867430000|2022-04-25 06:17:10|156973.2|156843.2|156966|156836|156985.6|156855.6|156958.8|156828.8|40
1650867440000|2022-04-25 06:17:20|156970.7|156840.7|156970.9|156840.9|156983.2|156853.2|156962.5|156832.5|39
1650867450000|2022-04-25 06:17:30|156979.7|156849.7|156820.2|156690.2|156979.7|156849.7|156818.4|156688.4|40
1650867460000|2022-04-25 06:17:40|156826.2|156696.2|156834.6|156704.6|156834.6|156704.6|156814.6|156684.6|37
1650867470000|2022-04-25 06:17:50|156832.6|156702.6|156841.4|156711.4|156842.6|156712.6|156829.7|156699.7|37
1650867480000|2022-04-25 06:18:00|156840.2|156710.2|156847.3|156717.3|156849.8|156719.8|156833.7|156703.7|36
1650867490000|2022-04-25 06:18:10|156842.6|156712.6|156698|156568|156842.7|156712.7|156686.7|156510.8|34
1650867500000|2022-04-25 06:18:20|156696.5|156566.5|156645.3|156402.7|156697.6|156567.6|156558.7|156402.5|39
1650867510000|2022-04-25 06:18:30|156632.9|156400|156615.7|156413.5|156665.4|156470.4|156567.3|156392.7|39
1650867520000|2022-04-25 06:18:40|156616.7|156411.7|156403.3|156273.3|156617.6|156445|156393.9|156263.9|40
1650867530000|2022-04-25 06:18:50|156402.3|156272.3|156455|156325|156461.9|156331.9|156399.1|156269.1|37
1650867540000|2022-04-25 06:19:00|156458|156328|156586.6|156456.6|156586.6|156456.6|156458|156328|37
1650867550000|2022-04-25 06:19:10|156584.8|156454.8|156684.2|156554.2|156709.2|156579.2|156584.8|156454.8|40
1650867560000|2022-04-25 06:19:20|156683.7|156553.7|156711.4|156581.4|156711.4|156581.4|156683.7|156553.7|37
1650867570000|2022-04-25 06:19:30|156702.9|156572.9|156693.2|156563.2|156719.7|156589.7|156693.2|156563.2|40
1650867580000|2022-04-25 06:19:40|156694.1|156564.1|156695.7|156565.7|156703.5|156573.5|156686.4|156556.4|36
1650867590000|2022-04-25 06:19:50|156691.8|156561.8|156691.3|156561.3|156701.3|156571.3|156688.3|156558.3|39
1650867600000|2022-04-25 06:20:00|156690.7|156560.7|156691.4|156561.4|156695|156565|156687.9|156557.9|39
1650867610000|2022-04-25 06:20:10|156696.3|156566.3|156622.5|156492.5|156697.2|156567.2|156622.5|156492.5|34
1650867620000|2022-04-25 06:20:20|156618|156488|156576.2|156446.2|156627.7|156497.7|156576.2|156446.2|36
1650867630000|2022-04-25 06:20:30|156583.5|156453.5|156578.8|156448.8|156587.5|156476.2|156565.8|156447.1|38
1650867640000|2022-04-25 06:20:40|156578.7|156448.7|156526.8|156396.8|156582.3|156452.3|156430.6|156300.6|35
1650867650000|2022-04-25 06:20:50|156521.9|156391.9|156536.8|156406.8|156538.9|156408.9|156461.3|156331.3|40
1650867660000|2022-04-25 06:21:00|156537.9|156407.9|156526.3|156396.3|156543.3|156413.3|156515.7|156385.7|38
1650867670000|2022-04-25 06:21:10|156525.9|156395.9|156526.4|156396.4|156529.1|156399.1|156511.6|156381.6|39
1650867680000|2022-04-25 06:21:20|156529|156399|156540.9|156410.9|156558|156428|156526.6|156396.6|40
1650867690000|2022-04-25 06:21:30|156547|156417|156533.1|156403.1|156558.5|156428.5|156524.6|156394.6|40
1650867700000|2022-04-25 06:21:40|156529.9|156399.9|156592|156462|156598.2|156468.2|156526.3|156396.3|37
1650867710000|2022-04-25 06:21:50|156591.1|156461.1|156576.9|156446.9|156647.8|156517.8|156576.9|156446.9|40
1650867720000|2022-04-25 06:22:00|156573.7|156443.7|156572|156442|156592.7|156462.7|156571|156441|38
1650867730000|2022-04-25 06:22:10|156571.3|156441.3|156624.3|156494.3|156624.9|156494.9|156571.3|156441.3|38
1650867740000|2022-04-25 06:22:20|156620.5|156490.5|156671.2|156541.2|156679.8|156549.8|156597.2|156467.2|39
1650867750000|2022-04-25 06:22:30|156618.9|156488.9|156564.4|156434.4|156618.9|156488.9|156561.3|156431.3|40
1650867760000|2022-04-25 06:22:40|156564.9|156434.9|156619.1|156489.1|156619.1|156489.1|156560.1|156430.1|40
1650867770000|2022-04-25 06:22:50|156616|156486|156630.3|156500.3|156650.7|156520.7|156608.1|156478.1|39
1650867780000|2022-04-25 06:23:00|156627.3|156497.3|156654.5|156524.5|156658.3|156537.7|156616.9|156486.9|34
1650867790000|2022-04-25 06:23:10|156655|156525|156657.6|156527.6|156660.2|156542.8|156627.1|156518.4|34
1650867800000|2022-04-25 06:23:20|156659.6|156529.6|156649.6|156519.6|156659.6|156529.6|156645.7|156515.7|36
1650867810000|2022-04-25 06:23:30|156649.1|156519.1|156631|156541|156652.2|156542.7|156621.3|156516.6|35
1650867820000|2022-04-25 06:23:40|156631.2|156541.2|156633.3|156543.3|156634.7|156544.7|156617.3|156527.3|38
1650867830000|2022-04-25 06:23:50|156633.6|156543.6|156635.3|156545.3|156638.7|156548.7|156626.5|156536.5|38
1650867840000|2022-04-25 06:24:00|156632.2|156542.2|156740.8|156610.8|156740.8|156610.8|156626.3|156536.3|38
1650867850000|2022-04-25 06:24:10|156745.6|156615.6|156743.5|156613.5|156755.7|156625.7|156740.5|156610.5|36
1650867860000|2022-04-25 06:24:20|156741.7|156611.7|156748.3|156618.3|156765.8|156649.9|156732|156608.6|31
1650867870000|2022-04-25 06:24:30|156750.5|156620.5|156742|156612|156755.1|156625.1|156741.1|156611.1|32
1650867880000|2022-04-25 06:24:40|156740.4|156610.4|156741.3|156611.3|156746.9|156616.9|156739.3|156609.3|19
1650867890000|2022-04-25 06:24:50|156740.1|156610.1|156739.3|156609.3|156740.3|156610.3|156735.4|156605.4|21
1650867900000|2022-04-25 06:25:00|156741.1|156611.1|156739.9|156609.9|156741.3|156611.3|156738.4|156608.4|21
1650867910000|2022-04-25 06:25:10|156741.9|156611.9|156744.7|156614.7|156748.6|156618.6|156741.9|156611.9|24
1650867920000|2022-04-25 06:25:20|156746.1|156616.1|156681.3|156551.3|156746.1|156616.1|156674.8|156544.8|22
1650867930000|2022-04-25 06:25:30|156680.6|156550.6|156679|156549|156682.1|156552.1|156678.1|156548.1|28
1650867940000|2022-04-25 06:25:40|156680|156550|156680.1|156550.1|156681.8|156551.8|156678.9|156548.9|14
1650867950000|2022-04-25 06:25:50|156680.6|156550.6|156679.3|156549.3|156682.4|156552.4|156679.2|156549.2|19
1650867960000|2022-04-25 06:26:00|156679.4|156549.4|156691.9|156561.9|156701.7|156571.7|156679.4|156549.4|23
1650867970000|2022-04-25 06:26:10|156697.5|156567.5|156683.5|156553.5|156698.7|156568.7|156682.9|156552.9|23
1650867980000|2022-04-25 06:26:20|156685.8|156555.8|156689.1|156559.1|156689.8|156559.8|156684.3|156554.3|14
1650867990000|2022-04-25 06:26:30|156689.7|156559.7|156686.7|156556.7|156691.6|156561.6|156686.7|156556.7|23
1650868000000|2022-04-25 06:26:40|156688.4|156558.4|156691.4|156561.4|156693.6|156563.6|156684.8|156554.8|20
1650868010000|2022-04-25 06:26:50|156688.1|156558.1|156667.3|156537.3|156688.1|156558.1|156665.1|156535.1|9
1650868020000|2022-04-25 06:27:00|156645|156555|156675.6|156545.6|156676.1|156564.9|156642.5|156544.8|22
1650868030000|2022-04-25 06:27:10|156672.7|156542.7|156680.1|156550.1|156682.5|156563|156651.3|156542.4|22
1650868040000|2022-04-25 06:27:20|156679.5|156549.5|156690.1|156560.1|156695.9|156565.9|156679.5|156549.5|26
1650868050000|2022-04-25 06:27:30|156689.4|156559.4|156692|156562|156696.8|156566.8|156689.1|156559.1|26
1650868060000|2022-04-25 06:27:40|156691|156561|156695.7|156565.7|156695.7|156565.7|156680.8|156550.8|29
1650868070000|2022-04-25 06:27:50|156693.2|156563.2|156689.6|156559.6|156696.3|156566.3|156685.6|156555.6|17
1650868080000|2022-04-25 06:28:00|156699.3|156569.3|156687.6|156557.6|156699.3|156569.3|156681.7|156551.7|24
1650868090000|2022-04-25 06:28:10|156688.3|156558.3|156697.9|156567.9|156699.1|156569.1|156688.3|156558.3|22
1650868100000|2022-04-25 06:28:20|156698|156568|156689.4|156559.4|156699.8|156569.8|156689.4|156559.4|24
1650868110000|2022-04-25 06:28:30|156687.9|156557.9|156726.8|156636.8|156726.8|156636.8|156687.2|156557.2|19
1650868120000|2022-04-25 06:28:40|156757.1|156627.1|156752.3|156622.3|156763.3|156633.3|156751.5|156621.5|20
1650868130000|2022-04-25 06:28:50|156758.2|156628.2|156759.4|156629.4|156761.1|156631.1|156756|156626|17
1650868140000|2022-04-25 06:29:00|156758.7|156628.7|156759.1|156629.1|156761.3|156631.3|156756|156626|17
1650868150000|2022-04-25 06:29:10|156758.5|156628.5|156751.4|156621.4|156758.9|156628.9|156748.8|156618.8|28
1650868160000|2022-04-25 06:29:20|156752.6|156622.6|156747.3|156617.3|156752.6|156622.6|156747.3|156617.3|14
1650868170000|2022-04-25 06:29:30|156753.1|156623.1|156761.9|156631.9|156767.2|156637.2|156748.9|156618.9|19
1650868180000|2022-04-25 06:29:40|156765.6|156635.6|156763.9|156633.9|156765.6|156635.6|156755.5|156625.5|24
1650868190000|2022-04-25 06:29:50|156762.1|156632.1|156811.7|156681.7|156814.4|156684.4|156745.8|156628.8|34
1650868200000|2022-04-25 06:30:00|156814.6|156684.6|156790.5|156700.5|156817|156702.9|156785|156676.5|27
1650868210000|2022-04-25 06:30:10|156791.6|156701.6|156669.2|156579.2|156810.9|156702.5|156668.6|156558.9|32
1650868220000|2022-04-25 06:30:20|156669.6|156579.6|156670.9|156580.9|156670.9|156580.9|156666.4|156576.4|24
1650868230000|2022-04-25 06:30:30|156672|156582|156690.3|156560.3|156691.4|156582.5|156671.2|156559.5|23
1650868240000|2022-04-25 06:30:40|156689.4|156559.4|156684.2|156554.2|156690.6|156560.6|156683.1|156553.1|23
1650868250000|2022-04-25 06:30:50|156685.5|156555.5|156676.8|156546.8|156687.3|156570|156660|156541.5|20
1650868260000|2022-04-25 06:31:00|156676.7|156546.7|156677.3|156547.3|156680.6|156550.6|156676.7|156546.7|21
1650868270000|2022-04-25 06:31:10|156677.4|156547.4|156677.5|156547.5|156683|156553|156675.1|156545.1|24
1650868280000|2022-04-25 06:31:20|156678.4|156548.4|156678.6|156548.6|156679.9|156549.9|156673.9|156543.9|13
1650868290000|2022-04-25 06:31:30|156678.5|156548.5|156651.9|156521.9|156682.4|156552.4|156632|156516.3|26
1650868300000|2022-04-25 06:31:40|156646.7|156516.7|156661.9|156531.9|156662.4|156532.4|156646.7|156516.7|24
1650868310000|2022-04-25 06:31:50|156654|156524|156568|156478|156655|156527.4|156568|156454.5|32
1650868320000|2022-04-25 06:32:00|156567.5|156477.5|156568.3|156478.3|156569.1|156479.1|156563.2|156473.2|29
1650868330000|2022-04-25 06:32:10|156569.1|156479.1|156548.6|156458.6|156570|156480|156539.2|156449.2|26
1650868340000|2022-04-25 06:32:20|156549.6|156459.6|156544.4|156454.4|156549.6|156459.6|156540.5|156450.5|27
1650868350000|2022-04-25 06:32:30|156543.7|156453.7|156503|156373|156553.1|156463.1|156483.5|156373|36
1650868360000|2022-04-25 06:32:40|156508.3|156378.3|156510.2|156380.2|156510.6|156380.6|156500.3|156370.3|31
1650868370000|2022-04-25 06:32:50|156510.6|156380.6|156450.7|156320.7|156510.9|156380.9|156401.1|156303.8|30
1650868380000|2022-04-25 06:33:00|156452|156322|156528|156398|156540.6|156410.6|156448.3|156318.3|37
1650868390000|2022-04-25 06:33:10|156528.3|156398.3|156534.4|156404.4|156535.2|156405.2|156525.7|156395.7|36
1650868400000|2022-04-25 06:33:20|156536|156406|156663.2|156533.2|156663.2|156533.2|156534.3|156404.3|39
1650868410000|2022-04-25 06:33:30|156690|156560|156653.9|156523.9|156720.2|156609.6|156629.9|156499.9|31
1650868420000|2022-04-25 06:33:40|156651.4|156521.4|156693.7|156563.7|156757.3|156627.3|156649.8|156519.8|38
1650868430000|2022-04-25 06:33:50|156694.4|156564.4|156801.4|156671.4|156803.4|156673.4|156673.2|156543.2|37
1650868440000|2022-04-25 06:34:00|156803.6|156673.6|156827.1|156697.1|156846.7|156716.7|156800.9|156670.9|37
1650868450000|2022-04-25 06:34:10|156829|156699|156826.9|156696.9|156830.7|156700.7|156826.9|156696.9|33
1650868460000|2022-04-25 06:34:20|156827.3|156697.3|156822.6|156692.6|156827.3|156697.3|156820.2|156690.2|39
1650868470000|2022-04-25 06:34:30|156819.8|156689.8|156886.2|156756.2|156898.7|156768.7|156819.3|156689.3|35
1650868480000|2022-04-25 06:34:40|156891.5|156761.5|156872.2|156742.2|156905.4|156775.4|156854.3|156724.3|38
1650868490000|2022-04-25 06:34:50|156874.1|156744.1|156899|156769|156900.8|156770.8|156873|156743|34
1650868500000|2022-04-25 06:35:00|156899.6|156769.6|156867.2|156737.2|156899.6|156769.6|156863|156733|36
1650868510000|2022-04-25 06:35:10|156866.4|156736.4|156882.1|156752.1|156887.2|156757.2|156864.3|156734.3|38
1650868520000|2022-04-25 06:35:20|156883.3|156753.3|156890|156760|156892.1|156762.1|156878.7|156748.7|36
1650868530000|2022-04-25 06:35:30|156890.4|156760.4|156912.5|156782.5|156912.5|156782.5|156889.3|156759.3|37
1650868540000|2022-04-25 06:35:40|156909.3|156779.3|156956.3|156826.3|156974|156844|156909.3|156779.3|40
1650868550000|2022-04-25 06:35:50|156951.8|156821.8|156967.9|156837.9|156969.5|156839.5|156951.8|156821.8|37
1650868560000|2022-04-25 06:36:00|156968.3|156838.3|157096.1|156966.1|157098.8|156984|156955.9|156825.9|35
1650868570000|2022-04-25 06:36:10|157098.1|156968.1|157041|156911|157115.3|156985.3|157041|156911|38
1650868580000|2022-04-25 06:36:20|156993.1|156863.1|156971|156841|156994.4|156864.4|156966.3|156836.3|35
1650868590000|2022-04-25 06:36:30|156973.3|156843.3|156995.4|156865.4|157028.9|156898.9|156973.3|156843.3|39
1650868600000|2022-04-25 06:36:40|156994.9|156864.9|157022.8|156892.8|157044.1|156934|156990.6|156860.6|37
1650868610000|2022-04-25 06:36:50|157022.7|156892.7|157017|156887|157026.6|156896.6|157017|156887|35
1650868620000|2022-04-25 06:37:00|157016.7|156886.7|156993|156863|157025.4|156895.4|156986.9|156856.9|39
1650868630000|2022-04-25 06:37:10|156995.3|156865.3|156987.9|156857.9|157006.2|156876.2|156986.4|156856.4|38
1650868640000|2022-04-25 06:37:20|156990.6|156860.6|157001.7|156871.7|157013.7|156900|156984|156854|38
1650868650000|2022-04-25 06:37:30|157001.6|156871.6|157001.3|156871.3|157002|156872|157000|156870|26
1650868660000|2022-04-25 06:37:40|157001|156871|157000.3|156870.3|157003.6|156873.6|156999.1|156869.1|29
1650868670000|2022-04-25 06:37:50|157001.3|156871.3|157005|156915|157025.9|156918.9|156996.8|156871.3|36
1650868680000|2022-04-25 06:38:00|157005.5|156915.5|156991.4|156901.4|157017.5|156921.6|156991.4|156887.5|32
1650868690000|2022-04-25 06:38:10|156997.6|156907.6|157005.9|156915.9|157026.3|156919.2|156997.6|156892.3|35
1650868700000|2022-04-25 06:38:20|157005.2|156915.2|156997.5|156907.5|157016|156918.8|156996.5|156884.1|35
1650868710000|2022-04-25 06:38:30|157000.5|156910.5|156996.8|156906.8|157008.6|156918.6|156996.8|156906.8|40
1650868720000|2022-04-25 06:38:40|156996.9|156906.9|156999.2|156869.2|157006.2|156915.4|156986.8|156862.9|32
1650868730000|2022-04-25 06:38:50|156999.7|156869.7|157009.4|156919.4|157022.7|156932.7|156975.6|156845.6|36
1650868740000|2022-04-25 06:39:00|157009.1|156919.1|157010.6|156920.6|157016.7|156926.7|157000.6|156910.6|37
1650868750000|2022-04-25 06:39:10|157009.2|156919.2|157026.5|156896.5|157072|156942|157008.8|156896.5|36
1650868760000|2022-04-25 06:39:20|157005.1|156875.1|157043.2|156913.2|157043.2|156913.2|156989.3|156859.3|40
1650868770000|2022-04-25 06:39:30|157059.3|156929.3|157054.4|156924.4|157059.3|156929.3|157047|156917|37
1650868780000|2022-04-25 06:39:40|157051.7|156921.7|157045.5|156915.5|157057.8|156927.8|157042.3|156912.3|35
1650868790000|2022-04-25 06:39:50|157046.8|156916.8|157048.3|156918.3|157052.1|156922.1|157027.1|156897.1|39
1650868800000|2022-04-25 06:40:00|157048.8|156918.8|157006.6|156876.6|157054.1|156924.1|157006.6|156876.6|36
1650868810000|2022-04-25 06:40:10|157008.8|156878.8|157011.4|156881.4|157012.6|156882.6|157002.4|156872.4|36
1650868820000|2022-04-25 06:40:20|157011.1|156881.1|157007.1|156877.1|157011.5|156881.5|157004.1|156874.1|29
1650868830000|2022-04-25 06:40:30|157007.8|156877.8|157004.7|156914.7|157016.6|156917.6|156990.2|156877.8|36
1650868840000|2022-04-25 06:40:40|157005.5|156915.5|156998.4|156908.4|157021.2|156924.9|156993.6|156879.3|39
1650868850000|2022-04-25 06:40:50|157013.7|156883.7|157006.4|156876.4|157013.7|156883.7|156997.5|156867.5|38
1650868860000|2022-04-25 06:41:00|157008.6|156878.6|156986.7|156896.7|157009.7|156896.7|156980.4|156871.3|36
1650868870000|2022-04-25 06:41:10|156984.3|156894.3|157011.8|156881.8|157020.8|156917|156984.3|156878.5|38
1650868880000|2022-04-25 06:41:20|157011.1|156881.1|157017.7|156887.7|157017.7|156910.9|156986.6|156878|39
1650868890000|2022-04-25 06:41:30|157018.1|156888.1|157008.6|156878.6|157018.1|156907.1|156988.1|156863.1|39
1650868900000|2022-04-25 06:41:40|157000.1|156870.1|156985.8|156855.8|157004|156874|156980.4|156850.4|38
1650868910000|2022-04-25 06:41:50|156990.1|156860.1|156891.3|156761.3|156990.1|156860.1|156887|156757|39
1650868920000|2022-04-25 06:42:00|156891.2|156761.2|156932.1|156802.1|156938.1|156808.1|156878.7|156748.7|40
1650868930000|2022-04-25 06:42:10|156931.1|156801.1|156966.8|156836.8|156966.8|156836.8|156924.2|156794.2|37
1650868940000|2022-04-25 06:42:20|156971.2|156841.2|156953.6|156823.6|156972.1|156842.1|156953.6|156823.6|27
1650868950000|2022-04-25 06:42:30|156956.7|156826.7|156959.4|156829.4|156960.6|156830.6|156949.7|156819.7|30
1650868960000|2022-04-25 06:42:40|156960.1|156830.1|156955.7|156825.7|156960.1|156830.1|156952.2|156822.2|23
1650868970000|2022-04-25 06:42:50|156956.4|156826.4|156867.6|156737.6|156956.4|156826.4|156867.6|156737.6|37
1650868980000|2022-04-25 06:43:00|156856.9|156726.9|156863.1|156733.1|156872.3|156742.3|156856.9|156726.9|36
1650868990000|2022-04-25 06:43:10|156836.3|156706.3|156815.2|156685.2|156836.5|156706.5|156812.1|156682.1|39
1650869000000|2022-04-25 06:43:20|156815.1|156685.1|156800.9|156670.9|156825.9|156695.9|156796.3|156666.3|37
1650869010000|2022-04-25 06:43:30|156802.6|156672.6|156812.8|156682.8|156822.7|156692.7|156797.9|156667.9|37
1650869020000|2022-04-25 06:43:40|156817.6|156687.6|156820.3|156690.3|156826.4|156696.4|156812.6|156682.6|37
1650869030000|2022-04-25 06:43:50|156822.9|156692.9|156869.1|156739.1|156869.7|156739.7|156819.4|156689.4|35
1650869040000|2022-04-25 06:44:00|156868.5|156738.5|156823.1|156693.1|156868.5|156738.5|156813.7|156683.7|39
1650869050000|2022-04-25 06:44:10|156823.7|156693.7|156796.1|156666.1|156823.7|156693.7|156787.6|156657.6|37
1650869060000|2022-04-25 06:44:20|156800.1|156670.1|156855.4|156725.4|156859.9|156729.9|156796|156666|35
1650869070000|2022-04-25 06:44:30|156854.6|156724.6|156860.9|156730.9|156861.9|156731.9|156846.9|156716.9|38
1650869080000|2022-04-25 06:44:40|156862.6|156732.6|156800.2|156670.2|156871.8|156741.8|156796.2|156666.2|36
1650869090000|2022-04-25 06:44:50|156802|156672|156797.8|156667.8|156802.6|156672.6|156796.5|156666.5|28
1650869100000|2022-04-25 06:45:00|156807.4|156677.4|156765.6|156635.6|156807.4|156677.4|156765.6|156635.6|30
1650869110000|2022-04-25 06:45:10|156779|156649|156767.3|156637.3|156796.6|156666.6|156767.3|156637.3|32
1650869120000|2022-04-25 06:45:20|156768.7|156638.7|156622|156492|156771.9|156641.9|156612.8|156482.8|36
1650869130000|2022-04-25 06:45:30|156617.4|156487.4|156618.1|156488.1|156628.1|156498.1|156617.4|156487.4|35
1650869140000|2022-04-25 06:45:40|156618.3|156488.3|156689.4|156559.4|156690.5|156560.5|156600.1|156470.1|36
1650869150000|2022-04-25 06:45:50|156708.3|156578.3|156760.8|156630.8|156765.8|156635.8|156708.3|156578.3|38
1650869160000|2022-04-25 06:46:00|156780.6|156650.6|156822.5|156692.5|156828|156698|156780.6|156650.6|40
1650869170000|2022-04-25 06:46:10|156758.4|156628.4|156797.7|156667.7|156801.7|156671.7|156752.6|156622.6|36
1650869180000|2022-04-25 06:46:20|156798.7|156668.7|156822.8|156692.8|156844|156714|156794.3|156664.3|40
1650869190000|2022-04-25 06:46:30|156816.1|156686.1|156820.2|156690.2|156821.2|156691.2|156756.4|156626.4|39
1650869200000|2022-04-25 06:46:40|156831.2|156701.2|156840.2|156710.2|156842.8|156712.8|156821.1|156691.1|40
1650869210000|2022-04-25 06:46:50|156839|156709|156896.1|156766.1|156902.1|156772.1|156833.5|156703.5|39
1650869220000|2022-04-25 06:47:00|156889.2|156759.2|156894|156764|156894|156764|156874.7|156744.7|35
1650869230000|2022-04-25 06:47:10|156889|156759|156887.7|156757.7|156894.1|156764.1|156883.9|156753.9|36
1650869240000|2022-04-25 06:47:20|156890.7|156760.7|156820.8|156690.8|156894.2|156764.2|156820.8|156690.8|37
1650869250000|2022-04-25 06:47:30|156810.3|156680.3|156844|156714|156844|156728.9|156806.8|156676.8|40
1650869260000|2022-04-25 06:47:40|156852|156722|156826.6|156736.6|156852|156736.6|156800.7|156688.3|36
1650869270000|2022-04-25 06:47:50|156845.3|156715.3|156829.2|156699.2|156850.6|156738|156813.5|156690.8|38
1650869280000|2022-04-25 06:48:00|156830.9|156700.9|156829.5|156699.5|156836|156734|156802.6|156691.9|38
1650869290000|2022-04-25 06:48:10|156829.8|156699.8|156831.1|156701.1|156836.8|156721|156811|156686.3|36
1650869300000|2022-04-25 06:48:20|156831.4|156701.4|156812.6|156682.6|156834.4|156704.4|156808.4|156678.4|35
1650869310000|2022-04-25 06:48:30|156812|156682|156772.7|156642.7|156814.5|156684.5|156765|156635|38
1650869320000|2022-04-25 06:48:40|156773|156643|156709|156579|156773|156663.2|156709|156579|39
1650869330000|2022-04-25 06:48:50|156697.6|156567.6|156700.1|156570.1|156710.3|156580.3|156694.8|156564.8|38
1650869340000|2022-04-25 06:49:00|156698.1|156568.1|156703.4|156573.4|156713|156583|156685|156555|39
1650869350000|2022-04-25 06:49:10|156705.4|156575.4|156712.6|156582.6|156718.2|156588.2|156681.7|156551.7|39
1650869360000|2022-04-25 06:49:20|156713.2|156583.2|156705.2|156575.2|156713.2|156599.9|156683|156560.8|37
1650869370000|2022-04-25 06:49:30|156710.3|156580.3|156713.4|156583.4|156717.3|156587.3|156696.9|156566.9|38
1650869380000|2022-04-25 06:49:40|156714.6|156584.6|156751.8|156621.8|156773.8|156668.6|156699.7|156582.5|39
1650869390000|2022-04-25 06:49:50|156730.8|156640.8|156802.7|156672.7|156811.1|156702.6|156730.8|156620.9|36
1650869400000|2022-04-25 06:50:00|156804.2|156674.2|156799.6|156709.6|156817.9|156709.6|156780.2|156671.2|39
1650869410000|2022-04-25 06:50:10|156818.7|156688.7|156846.7|156756.7|156870.8|156758.1|156799.6|156687.6|38
1650869420000|2022-04-25 06:50:20|156880.7|156790.7|156884.2|156754.2|156908.6|156799.1|156855.1|156738.2|37
1650869430000|2022-04-25 06:50:30|156881.4|156751.4|156772.4|156642.4|156881.4|156751.4|156753.2|156633|30
1650869440000|2022-04-25 06:50:40|156765.7|156635.7|156715.4|156585.4|156780.4|156650.4|156715.4|156585.4|34
1650869450000|2022-04-25 06:50:50|156722.5|156592.5|156626.7|156496.7|156723.4|156593.4|156626.7|156496.7|29
1650869460000|2022-04-25 06:51:00|156574|156444|156573.1|156443.1|156590.8|156465|156555|156438|39
1650869470000|2022-04-25 06:51:10|156577.7|156447.7|156576.6|156446.6|156579.8|156449.8|156559.9|156429.9|37
1650869480000|2022-04-25 06:51:20|156579.6|156449.6|156583.2|156453.2|156591.1|156461.1|156569.8|156439.8|36
1650869490000|2022-04-25 06:51:30|156583.4|156453.4|156562.7|156432.7|156585.5|156455.5|156541|156411|40
1650869500000|2022-04-25 06:51:40|156560.4|156430.4|156506.2|156376.2|156561.1|156431.1|156503.1|156373.1|39
1650869510000|2022-04-25 06:51:50|156505.3|156375.3|156534.1|156404.1|156536.5|156406.5|156505.2|156375.2|35
1650869520000|2022-04-25 06:52:00|156532.6|156402.6|156572.7|156442.7|156578|156448|156524.9|156402.6|34
1650869530000|2022-04-25 06:52:10|156574.1|156444.1|156538.4|156408.4|156575|156445|156523.3|156408.4|32
1650869540000|2022-04-25 06:52:20|156536.8|156406.8|156536.2|156406.2|156554.9|156424.9|156534.2|156404.2|35
1650869550000|2022-04-25 06:52:30|156536.9|156406.9|156537.6|156407.6|156577.4|156471.3|156532.1|156402.1|33
1650869560000|2022-04-25 06:52:40|156538.6|156408.6|156512.1|156422.1|156544.6|156434.9|156497.1|156390.4|36
1650869570000|2022-04-25 06:52:50|156531.5|156401.5|156537.1|156407.1|156548|156428.3|156510.7|156401.5|36
1650869580000|2022-04-25 06:53:00|156538|156408|156559.1|156429.1|156560.1|156437.1|156511.4|156381.4|37
1650869590000|2022-04-25 06:53:10|156531.5|156441.5|156511.7|156381.7|156553.9|156441.8|156488.3|156373.8|40
1650869600000|2022-04-25 06:53:20|156510.6|156380.6|156533.8|156403.8|156541.2|156411.2|156510.6|156380.6|36
1650869610000|2022-04-25 06:53:30|156532.8|156402.8|156498.9|156368.9|156532.8|156402.8|156469.5|156339.5|38
1650869620000|2022-04-25 06:53:40|156497.3|156367.3|156494.1|156364.1|156501.2|156371.2|156483.6|156353.6|32
1650869630000|2022-04-25 06:53:50|156494.3|156364.3|156530.6|156400.6|156532.4|156402.4|156473.7|156343.7|39
1650869640000|2022-04-25 06:54:00|156530.8|156400.8|156490.5|156360.5|156533.4|156403.4|156487.7|156357.7|37
1650869650000|2022-04-25 06:54:10|156488|156358|156476|156346|156491.8|156361.8|156471|156341|39
1650869660000|2022-04-25 06:54:20|156474.1|156344.1|156470.6|156340.6|156501|156371|156470|156340|38
1650869670000|2022-04-25 06:54:30|156470.9|156340.9|156503.4|156373.4|156505|156375|156466.2|156336.2|40
1650869680000|2022-04-25 06:54:40|156502.5|156372.5|156536.9|156406.9|156555.9|156425.9|156502.4|156372.4|37
1650869690000|2022-04-25 06:54:50|156536.5|156406.5|156492.1|156362.1|156545|156415|156487.6|156357.6|39
1650869700000|2022-04-25 06:55:00|156493.7|156363.7|156494.7|156364.7|156494.7|156383.9|156471.4|156358.5|38
1650869710000|2022-04-25 06:55:10|156496.1|156366.1|156518|156428|156529.1|156428.7|156482.6|156366.1|39
1650869720000|2022-04-25 06:55:20|156516.7|156426.7|156519.8|156429.8|156538.3|156430.6|156516.7|156404.4|29
1650869730000|2022-04-25 06:55:30|156520.7|156430.7|156537.3|156407.3|156538.1|156434.3|156512.6|156402.2|35
1650869740000|2022-04-25 06:55:40|156537.5|156407.5|156500.2|156370.2|156546.4|156416.4|156481.8|156366.8|37
1650869750000|2022-04-25 06:55:50|156496.7|156366.7|156428.4|156298.4|156496.7|156366.7|156406.2|156276.2|37
1650869760000|2022-04-25 06:56:00|156427|156297|156395.1|156265.1|156448.4|156318.4|156391.3|156261.3|39
1650869770000|2022-04-25 06:56:10|156386.5|156256.5|156396.8|156306.8|156434.4|156314.5|156385.1|156255.1|38
1650869780000|2022-04-25 06:56:20|156399.4|156309.4|156423.5|156293.5|156429.4|156311|156399.4|156281.3|39
1650869790000|2022-04-25 06:56:30|156423.7|156293.7|156390.4|156260.4|156473.9|156363.7|156389.7|156259.7|39
1650869800000|2022-04-25 06:56:40|156391|156261|156413.5|156283.5|156423.6|156302|156390.9|156260.9|37
1650869810000|2022-04-25 06:56:50|156412.8|156282.8|156416.3|156286.3|156421.4|156291.4|156410|156280|34
1650869820000|2022-04-25 06:57:00|156415.2|156285.2|156431.1|156301.1|156431.1|156301.1|156408.9|156278.9|34
1650869830000|2022-04-25 06:57:10|156428.4|156298.4|156425.1|156295.1|156439.3|156309.3|156423.6|156293.6|39
1650869840000|2022-04-25 06:57:20|156424.3|156294.3|156424.8|156294.8|156430.6|156314.1|156404.1|156285.5|37
1650869850000|2022-04-25 06:57:30|156424.3|156294.3|156387.1|156297.1|156429|156300.6|156362.6|156272.6|33
1650869860000|2022-04-25 06:57:40|156386|156296|156388.1|156298.1|156410.3|156303.1|156382.5|156274.4|30
1650869870000|2022-04-25 06:57:50|156387.2|156297.2|156391.4|156301.4|156413.3|156312.8|156382.2|156274.3|35
1650869880000|2022-04-25 06:58:00|156391.6|156301.6|156417.5|156287.5|156420.2|156302.1|156389.7|156280.9|32
1650869890000|2022-04-25 06:58:10|156419|156289|156421|156291|156431|156301|156414.8|156284.8|36
1650869900000|2022-04-25 06:58:20|156433.4|156303.4|156450.9|156320.9|156457|156327|156424.9|156294.9|36
1650869910000|2022-04-25 06:58:30|156442.2|156352.2|156429.2|156339.2|156451.7|156352.2|156423.1|156320.7|34
1650869920000|2022-04-25 06:58:40|156435.5|156305.5|156457.3|156327.3|156469.3|156339.3|156419|156296.5|38
1650869930000|2022-04-25 06:58:50|156459.4|156329.4|156459.6|156329.6|156466.7|156358|156435.6|156326.7|38
1650869940000|2022-04-25 06:59:00|156459.7|156329.7|156471.1|156341.1|156473|156367.8|156449.4|156327.1|39
1650869950000|2022-04-25 06:59:10|156466|156336|156471.6|156341.6|156475.1|156345.1|156466|156336|31
1650869960000|2022-04-25 06:59:20|156470.6|156340.6|156447.3|156317.3|156471.3|156341.3|156443.7|156313.7|34
1650869970000|2022-04-25 06:59:30|156449.8|156319.8|156478.2|156348.2|156478.2|156348.2|156446.7|156316.7|36
1650869980000|2022-04-25 06:59:40|156476.7|156346.7|156452.3|156362.3|156476.7|156378.8|156451|156338.8|34
1650869990000|2022-04-25 06:59:50|156451.4|156361.4|156441.3|156351.3|156463.5|156362.8|156439.7|156332.5|37
1650870000000|2022-04-25 07:00:00|156437.8|156347.8|156368.4|156278.4|156439.9|156349.9|156368.4|156278.4|39
1650870010000|2022-04-25 07:00:10|156371.5|156281.5|156408.4|156318.4|156413.2|156323.2|156367.2|156277.2|35
1650870020000|2022-04-25 07:00:20|156414.7|156324.7|156409.1|156319.1|156415.6|156325.6|156399.4|156309.4|35
1650870030000|2022-04-25 07:00:30|156408.3|156318.3|156296.4|156206.4|156411.4|156321.4|156292.9|156202.9|35
1650870040000|2022-04-25 07:00:40|156296.8|156206.8|156319.5|156229.5|156319.5|156229.5|156278.6|156188.6|40
1650870050000|2022-04-25 07:00:50|156319.2|156229.2|156356.5|156266.5|156357.6|156267.6|156319.2|156229.2|37
1650870060000|2022-04-25 07:01:00|156356.6|156266.6|156411.2|156321.2|156433.7|156343.7|156356.6|156266.6|39
1650870070000|2022-04-25 07:01:10|156405.3|156315.3|156415.2|156325.2|156426.7|156336.7|156392.6|156302.6|40
1650870080000|2022-04-25 07:01:20|156416.8|156326.8|156381.8|156291.8|156416.8|156326.8|156380|156290|39
1650870090000|2022-04-25 07:01:30|156381.5|156291.5|156404.6|156314.6|156416.7|156326.7|156381.5|156291.5|38
1650870100000|2022-04-25 07:01:40|156404.9|156314.9|156483.4|156393.4|156483.4|156393.4|156403.8|156313.8|39
1650870110000|2022-04-25 07:01:50|156480.8|156390.8|156523.4|156433.4|156526.2|156436.2|156478.1|156388.1|39
1650870120000|2022-04-25 07:02:00|156525.7|156435.7|156503.8|156413.8|156534.4|156444.4|156476.5|156386.5|39
1650870130000|2022-04-25 07:02:10|156499.8|156409.8|156501.1|156411.1|156510.3|156420.3|156498.4|156408.4|39
1650870140000|2022-04-25 07:02:20|156505.2|156415.2|156508.1|156418.1|156511.7|156421.7|156497.3|156407.3|38
1650870150000|2022-04-25 07:02:30|156513.1|156423.1|156592.5|156502.5|156600.6|156510.6|156506.7|156416.7|35
1650870160000|2022-04-25 07:02:40|156596.2|156506.2|156635.8|156545.8|156642|156552|156596.2|156506.2|38
1650870170000|2022-04-25 07:02:50|156638.5|156548.5|156640.6|156550.6|156643.9|156551|156619.6|156513.9|38
1650870180000|2022-04-25 07:03:00|156644.4|156554.4|156609.7|156519.7|156658|156568|156586.2|156496.2|38
1650870190000|2022-04-25 07:03:10|156636.1|156546.1|156715.5|156625.5|156715.5|156625.5|156630.3|156540.3|37
1650870200000|2022-04-25 07:03:20|156718.2|156628.2|156758.6|156668.6|156758.6|156668.6|156718.2|156617|39
1650870210000|2022-04-25 07:03:30|156756.8|156666.8|156729.9|156639.9|156759.2|156669.2|156714.4|156624.4|38
1650870220000|2022-04-25 07:03:40|156734.3|156644.3|156757.4|156667.4|156765.3|156675.3|156705.5|156615.5|40
1650870230000|2022-04-25 07:03:50|156761.1|156671.1|156774.5|156684.5|156781.1|156691.1|156760.9|156670.9|30
1650870240000|2022-04-25 07:04:00|156774.4|156684.4|156781.8|156691.8|156782.4|156692.4|156771.9|156681.9|29
1650870250000|2022-04-25 07:04:10|156779.7|156689.7|156772.5|156682.5|156780.9|156690.9|156771.5|156681.5|24
1650870260000|2022-04-25 07:04:20|156772.4|156682.4|156848.2|156758.2|156848.2|156758.2|156772|156682|35
1650870270000|2022-04-25 07:04:30|156845.4|156755.4|156882|156792|156891|156801|156845|156755|33
1650870280000|2022-04-25 07:04:40|156882.2|156792.2|156885.6|156795.6|156885.6|156795.6|156879.9|156789.9|31
1650870290000|2022-04-25 07:04:50|156885.3|156795.3|156880.4|156790.4|156886.4|156796.4|156878.7|156788.7|34
1650870300000|2022-04-25 07:05:00|156877.3|156787.3|156859.7|156769.7|156877.3|156787.3|156855.6|156765.6|35
1650870310000|2022-04-25 07:05:10|156856.8|156766.8|156846.9|156756.9|156862.6|156772.6|156846.7|156756.7|34
1650870320000|2022-04-25 07:05:20|156847.7|156757.7|156851.3|156761.3|156854.3|156764.3|156842.7|156752.7|34
1650870330000|2022-04-25 07:05:30|156852.4|156762.4|156850.7|156760.7|156854.4|156764.4|156847.5|156757.5|34
1650870340000|2022-04-25 07:05:40|156851.3|156761.3|156931.1|156841.1|156934.7|156844.7|156848.2|156758.2|32
1650870350000|2022-04-25 07:05:50|156929.9|156839.9|156877.2|156787.2|156934.5|156844.5|156877|156787|32
1650870360000|2022-04-25 07:06:00|156876.5|156786.5|156880.4|156790.4|156883.1|156793.1|156870.1|156780.1|37
1650870370000|2022-04-25 07:06:10|156879.4|156789.4|156867.1|156777.1|156880|156790|156866.6|156776.6|36
1650870380000|2022-04-25 07:06:20|156866.8|156776.8|156768.9|156678.9|156871.3|156781.3|156758|156668|40
1650870390000|2022-04-25 07:06:30|156772|156682|156771.4|156681.4|156785.3|156695.3|156763.6|156673.6|39
1650870400000|2022-04-25 07:06:40|156770.7|156680.7|156756.5|156666.5|156773.1|156683.1|156740|156650|36
1650870410000|2022-04-25 07:06:50|156759.2|156669.2|156772.6|156682.6|156774|156684|156759.2|156669.2|38
1650870420000|2022-04-25 07:07:00|156773.6|156683.6|156776.9|156686.9|156780.7|156690.7|156766.1|156676.1|38
1650870430000|2022-04-25 07:07:10|156771.8|156681.8|156800.2|156710.2|156812.2|156722.2|156770.6|156680.6|39
1650870440000|2022-04-25 07:07:20|156795.1|156705.1|156766.5|156676.5|156796.4|156706.4|156763|156673|36
1650870450000|2022-04-25 07:07:30|156766.9|156676.9|156655.1|156565.1|156766.9|156676.9|156643.4|156553.4|39
1650870460000|2022-04-25 07:07:40|156657|156567|156710.4|156620.4|156715|156625|156652.6|156562.6|36
1650870470000|2022-04-25 07:07:50|156702.9|156612.9|156751|156661|156752.7|156662.7|156656.1|156566.1|40
1650870480000|2022-04-25 07:08:00|156746.8|156656.8|156739.1|156649.1|156753.1|156663.1|156736.6|156646.6|36
1650870490000|2022-04-25 07:08:10|156738.4|156648.4|156745.8|156655.8|156757.9|156667.9|156737.8|156647.8|37
1650870500000|2022-04-25 07:08:20|156747.5|156657.5|156725.7|156635.7|156764.6|156674.6|156725.7|156635.7|40
1650870510000|2022-04-25 07:08:30|156725.1|156635.1|156716.8|156626.8|156726.2|156636.2|156712.3|156622.3|39
1650870520000|2022-04-25 07:08:40|156709.4|156619.4|156746.9|156656.9|156746.9|156656.9|156708.6|156618.6|38
1650870530000|2022-04-25 07:08:50|156745.2|156655.2|156739|156649|156749.9|156659.9|156736.1|156646.1|32
1650870540000|2022-04-25 07:09:00|156737.9|156647.9|156759.5|156669.5|156759.5|156669.5|156736.8|156646.8|34
1650870550000|2022-04-25 07:09:10|156757.4|156667.4|156768.9|156678.9|156768.9|156678.9|156747.8|156657.8|38
1650870560000|2022-04-25 07:09:20|156765|156675|156772.6|156682.6|156777.5|156687.5|156765|156675|40
1650870570000|2022-04-25 07:09:30|156772.2|156682.2|156804.4|156714.4|156812.7|156722.7|156769.3|156679.3|36
1650870580000|2022-04-25 07:09:40|156843.7|156753.7|156839.9|156749.9|156848.5|156758.5|156838.8|156748.8|31
1650870590000|2022-04-25 07:09:50|156842.8|156752.8|156865.2|156775.2|156865.3|156775.3|156841.7|156751.7|25
1650870600000|2022-04-25 07:10:00|156862.9|156772.9|156871.4|156781.4|156872.8|156782.8|156861.3|156771.3|38
1650870610000|2022-04-25 07:10:10|156870.8|156780.8|156867|156777|156883.4|156793.4|156861|156771|37
1650870620000|2022-04-25 07:10:20|156867.2|156777.2|156865.9|156775.9|156871.5|156781.5|156852|156762|35
1650870630000|2022-04-25 07:10:30|156872.5|156782.5|156870.7|156780.7|156881.1|156791.1|156864.8|156774.8|39
1650870640000|2022-04-25 07:10:40|156876.1|156786.1|156866.6|156776.6|156877.5|156787.5|156861.8|156771.8|36
1650870650000|2022-04-25 07:10:50|156866|156776|156924.2|156834.2|156928.1|156838.1|156866|156776|34
1650870660000|2022-04-25 07:11:00|156923.6|156833.6|156928.1|156838.1|156933.9|156843.9|156921.4|156831.4|36
1650870670000|2022-04-25 07:11:10|156924.8|156834.8|157000.3|156910.3|157000.3|156910.3|156924.8|156834.8|36
1650870680000|2022-04-25 07:11:20|156994.3|156904.3|157030.4|156940.4|157032.7|156942.7|156983.1|156893.1|30
1650870690000|2022-04-25 07:11:30|157030.7|156940.7|157033.6|156943.6|157033.7|156943.7|157023.1|156933.1|35
1650870700000|2022-04-25 07:11:40|157032.1|156942.1|157032.2|156942.2|157033.9|156943.9|157030|156940|32
1650870710000|2022-04-25 07:11:50|157031.9|156941.9|157028.3|156938.3|157034.7|156944.7|157026.5|156936.5|26
1650870720000|2022-04-25 07:12:00|157034.5|156944.5|157032.6|156942.6|157038.8|156948.8|157029.6|156939.6|33
1650870730000|2022-04-25 07:12:10|157032.5|156942.5|157070.1|156980.1|157080.5|156990.5|157032.5|156942.5|34
1650870740000|2022-04-25 07:12:20|157085.1|156995.1|157109.3|157019.3|157115.5|157025.5|157071.1|156981.1|38
1650870750000|2022-04-25 07:12:30|157104.1|157014.1|157033.9|156943.9|157104.1|157014.1|157017.8|156927.8|38
1650870760000|2022-04-25 07:12:40|157039.2|156949.2|157055.3|156965.3|157060|156970|157039.2|156949.2|38
1650870770000|2022-04-25 07:12:50|157054.3|156964.3|157031.4|156941.4|157056.5|156966.5|157024.3|156934.3|39
1650870780000|2022-04-25 07:13:00|157032.4|156942.4|157028.5|156938.5|157043.2|156953.2|157023.6|156933.6|36
1650870790000|2022-04-25 07:13:10|157029.1|156939.1|157066.7|156976.7|157088.3|156998.3|157025.4|156935.4|31
1650870800000|2022-04-25 07:13:20|157065.3|156975.3|156962.2|156872.2|157067.7|156977.7|156962.2|156872.2|38
1650870810000|2022-04-25 07:13:30|156946.6|156856.6|156901.1|156811.1|156951.1|156861.1|156890.9|156800.9|39
1650870820000|2022-04-25 07:13:40|156902.1|156812.1|156863.2|156773.2|156903.8|156813.8|156854.3|156764.3|40
1650870830000|2022-04-25 07:13:50|156862|156772|156961.3|156871.3|156969.3|156871.3|156840.7|156750.7|39
1650870840000|2022-04-25 07:14:00|156950.6|156860.6|156961.1|156871.1|156969.9|156879.9|156946.3|156856.3|39
1650870850000|2022-04-25 07:14:10|156961.3|156871.3|157033.8|156943.8|157035.2|156945.2|156958.9|156862.2|37
1650870860000|2022-04-25 07:14:20|157024.6|156934.6|157022.2|156932.2|157030.8|156940.8|157017.7|156927.7|40
1650870870000|2022-04-25 07:14:30|157026.2|156936.2|157085|156995|157092|157002|157026.2|156936.2|37
1650870880000|2022-04-25 07:14:40|157087.9|156997.9|157094.3|157004.3|157103.6|157013.6|157086.4|156996.4|40
1650870890000|2022-04-25 07:14:50|157097.8|157007.8|157108.3|157018.3|157108.3|157018.3|157073.9|156983.9|39
1650870900000|2022-04-25 07:15:00|157111.8|157021.8|157137|157047|157146|157056|157104.1|157014.1|39
1650870910000|2022-04-25 07:15:10|157137.1|157047.1|157097|157007|157153.2|157063.2|157096|157006|32
1650870920000|2022-04-25 07:15:20|157097.1|157007.1|157037.3|156947.3|157097.2|157007.2|157033.3|156943.3|40
1650870930000|2022-04-25 07:15:30|157033.7|156943.7|157031.1|156941.1|157034.3|156944.3|157027.7|156937.7|37
1650870940000|2022-04-25 07:15:40|157031.2|156941.2|157044.9|156954.9|157044.9|156954.9|157030.1|156940.1|31
1650870950000|2022-04-25 07:15:50|157043.4|156953.4|157060.7|156970.7|157105.8|157015.8|157040.3|156950.3|36
1650870960000|2022-04-25 07:16:00|157069.4|156979.4|157069.7|156979.7|157071.1|156981.1|157055.2|156965.2|38
1650870970000|2022-04-25 07:16:10|157073.2|156983.2|157079.8|156989.8|157082.3|156992.3|157060.2|156970.2|38
1650870980000|2022-04-25 07:16:20|157079.4|156989.4|157068.8|156978.8|157082.8|156992.8|157063.7|156973.7|40
1650870990000|2022-04-25 07:16:30|157065.7|156975.7|157052.9|156962.9|157065.7|156975.7|157051.4|156961.4|36
1650871000000|2022-04-25 07:16:40|157052.3|156962.3|157052.7|156962.7|157053.9|156963.9|157046.4|156956.4|36
1650871010000|2022-04-25 07:16:50|157053.5|156963.5|157057.6|156967.6|157062.5|156972.5|157053.1|156963.1|36
1650871020000|2022-04-25 07:17:00|157056.6|156966.6|157058.5|156968.5|157072.8|156982.8|157056.6|156966.6|39
1650871030000|2022-04-25 07:17:10|157058.4|156968.4|156996.4|156906.4|157059.2|156969.2|156967.8|156877.8|38
1650871040000|2022-04-25 07:17:20|156991.4|156901.4|156963.7|156873.7|156993.7|156903.7|156955.6|156865.6|36
1650871050000|2022-04-25 07:17:30|156967.2|156877.2|156908.4|156818.4|156968.7|156878.7|156895.1|156805.1|38
1650871060000|2022-04-25 07:17:40|156908|156818|156925.4|156835.4|156930.8|156840.8|156888.3|156798.3|39
1650871070000|2022-04-25 07:17:50|156926.8|156836.8|156897.1|156807.1|156934.9|156844.9|156894.8|156804.8|39
1650871080000|2022-04-25 07:18:00|156899.4|156809.4|156911.6|156821.6|156912.1|156822.1|156898.7|156808.7|35
1650871090000|2022-04-25 07:18:10|156910.8|156820.8|156903.3|156813.3|156912.9|156822.9|156898.8|156808.8|39
1650871100000|2022-04-25 07:18:20|156904.9|156814.9|156938.5|156848.5|156938.5|156848.5|156889.1|156799.1|37
1650871110000|2022-04-25 07:18:30|156934.7|156844.7|156959|156869|156965.9|156875.9|156925.1|156835.1|39
1650871120000|2022-04-25 07:18:40|156957.6|156867.6|156974.4|156884.4|156974.4|156884.4|156924.3|156834.3|37
1650871130000|2022-04-25 07:18:50|156975.7|156885.7|156994.7|156904.7|157021.2|156915.6|156973.8|156883.8|40
1650871140000|2022-04-25 07:19:00|157005.5|156915.5|156986.3|156896.3|157010.4|156920.4|156986.3|156896.3|40
1650871150000|2022-04-25 07:19:10|156985.3|156895.3|156977.2|156887.2|156998.9|156908.9|156977.2|156887.2|40
1650871160000|2022-04-25 07:19:20|156973.8|156883.8|156931.2|156841.2|156973.8|156883.8|156925.6|156835.6|31
1650871170000|2022-04-25 07:19:30|156932.4|156842.4|156929.9|156839.9|156935.3|156845.3|156922.1|156832.1|32
1650871180000|2022-04-25 07:19:40|156930.1|156840.1|156932.7|156842.7|156933.2|156843.2|156926.5|156836.5|31
1650871190000|2022-04-25 07:19:50|156933.1|156843.1|156935.8|156845.8|156937.7|156847.7|156927|156837|30
1650871200000|2022-04-25 07:20:00|156933.7|156843.7|156941.3|156851.3|156946.2|156856.2|156930.1|156840.1|35
1650871210000|2022-04-25 07:20:10|156943.1|156853.1|156938.6|156848.6|156943.2|156853.2|156936.4|156846.4|32
1650871220000|2022-04-25 07:20:20|156938|156848|156943.4|156853.4|156943.4|156853.4|156933|156843|29
1650871230000|2022-04-25 07:20:30|156943|156853|156967.3|156877.3|156970.5|156880.5|156930.5|156840.5|34
1650871240000|2022-04-25 07:20:40|156967.6|156877.6|156975.9|156885.9|156975.9|156885.9|156938.6|156848.6|37
1650871250000|2022-04-25 07:20:50|156982.2|156892.2|156968.4|156878.4|156985.2|156895.2|156964.1|156874.1|37
1650871260000|2022-04-25 07:21:00|156957.3|156867.3|156968.2|156878.2|156971.8|156881.8|156954.3|156864.3|39
1650871270000|2022-04-25 07:21:10|156968.9|156878.9|156972.1|156882.1|156976.9|156886.9|156963.4|156873.4|37
1650871280000|2022-04-25 07:21:20|156969.6|156879.6|157008.4|156918.4|157014.5|156924.5|156969.2|156879.2|30
1650871290000|2022-04-25 07:21:30|157015.1|156925.1|156995.7|156905.7|157016|156926|156990.8|156900.8|35
1650871300000|2022-04-25 07:21:40|156995.8|156905.8|157001|156911|157006.8|156916.8|156990.6|156900.6|40
1650871310000|2022-04-25 07:21:50|157008.1|156918.1|156925.1|156835.1|157008.1|156918.1|156920.5|156830.5|39
1650871320000|2022-04-25 07:22:00|156923.5|156833.5|156896.7|156806.7|156935.2|156845.2|156892.3|156802.3|39
1650871330000|2022-04-25 07:22:10|156897.3|156807.3|156915.6|156825.6|156916.6|156826.6|156897.3|156807.3|36
1650871340000|2022-04-25 07:22:20|156915.8|156825.8|156895.9|156805.9|156919.6|156829.6|156895.9|156805.9|39
1650871350000|2022-04-25 07:22:30|156899.4|156809.4|156981.7|156891.7|156988.1|156898.1|156899.4|156809.4|38
1650871360000|2022-04-25 07:22:40|156992.3|156902.3|157008.8|156918.8|157011.9|156921.9|156983.7|156893.7|27
1650871370000|2022-04-25 07:22:50|157007|156917|157006|156916|157014.4|156924.4|157002.8|156912.8|32
1650871380000|2022-04-25 07:23:00|157003.5|156913.5|157006.6|156916.6|157008.9|156918.9|157001.2|156911.2|26
1650871390000|2022-04-25 07:23:10|157006.7|156916.7|156978.9|156888.9|157006.7|156916.7|156971.9|156881.9|35
1650871400000|2022-04-25 07:23:20|156980.3|156890.3|156998.9|156908.9|157005|156915|156980.3|156890.3|32
1650871410000|2022-04-25 07:23:30|156996.6|156906.6|156981.1|156891.1|157005.4|156915.4|156977.3|156887.3|32
1650871420000|2022-04-25 07:23:40|156977.3|156887.3|156964.7|156874.7|156978.2|156888.2|156959.8|156869.8|38
1650871430000|2022-04-25 07:23:50|156966.2|156876.2|156978.1|156888.1|156982.1|156892.1|156962.6|156872.6|36
1650871440000|2022-04-25 07:24:00|156977.4|156887.4|156973.4|156883.4|156981|156891|156970.7|156880.7|37
1650871450000|2022-04-25 07:24:10|156971.7|156881.7|156977.3|156887.3|156977.3|156887.3|156969.9|156879.9|30
1650871460000|2022-04-25 07:24:20|156977.5|156887.5|156981.5|156891.5|156985.7|156895.7|156974.3|156884.3|34
1650871470000|2022-04-25 07:24:30|156982.3|156892.3|156984.9|156894.9|156986.1|156896.1|156978.1|156888.1|31
1650871480000|2022-04-25 07:24:40|156984.7|156894.7|156982.3|156892.3|156987.5|156897.5|156979.5|156889.5|27
1650871490000|2022-04-25 07:24:50|156983.6|156893.6|156907|156817|156984.4|156894.4|156896.5|156806.5|35
1650871500000|2022-04-25 07:25:00|156899.7|156809.7|156969|156879|156971.3|156881.3|156889.9|156799.9|38
1650871510000|2022-04-25 07:25:10|156969.6|156879.6|156980.9|156890.9|156982.2|156892.2|156960.7|156870.7|38
1650871520000|2022-04-25 07:25:20|156979|156889|156963.2|156873.2|156982|156892|156963.2|156873.2|32
1650871530000|2022-04-25 07:25:30|156965.7|156875.7|156977.7|156887.7|156997.7|156888.6|156965.7|156857.3|40
1650871540000|2022-04-25 07:25:40|156976.2|156886.2|157043.3|156953.3|157045|156953.3|156976.2|156886.2|40
1650871550000|2022-04-25 07:25:50|157045|156955|157129.9|156999.9|157129.9|157020.2|157045|156955|40
1650871560000|2022-04-25 07:26:00|157109.6|157019.6|157102.5|156972.5|157152.8|157040.6|157084.3|156970.2|39
1650871570000|2022-04-25 07:26:10|157101.4|156971.4|157089.9|156999.9|157101.4|157004.4|157080.6|156971.4|39
1650871580000|2022-04-25 07:26:20|157088.5|156998.5|157130.4|157040.4|157156.9|157047.5|157077.2|156981.5|38
1650871590000|2022-04-25 07:26:30|157132.3|157042.3|157124.8|157034.8|157141.1|157051.1|157107.9|157017.9|39
1650871600000|2022-04-25 07:26:40|157125.4|157035.4|157119.8|156989.8|157125.4|157035.4|157094.8|156988.6|38
1650871610000|2022-04-25 07:26:50|157081.3|156991.3|157054.6|156964.6|157081.3|156991.3|157037.5|156947.5|39
1650871620000|2022-04-25 07:27:00|157056.1|156966.1|157133.1|157043.1|157133.1|157043.1|157048.5|156958.5|40
1650871630000|2022-04-25 07:27:10|157136.1|157046.1|157139.3|157049.3|157142.4|157052.4|157121.9|157031.9|38
1650871640000|2022-04-25 07:27:20|157141.4|157051.4|157193.3|157103.3|157196|157106|157141.4|157051.4|37
1650871650000|2022-04-25 07:27:30|157193.9|157103.9|157185.1|157095.1|157226.5|157136.5|157182.7|157092.7|40
1650871660000|2022-04-25 07:27:40|157189.8|157099.8|157184.2|157094.2|157194.7|157104.7|157159.3|157069.3|39
1650871670000|2022-04-25 07:27:50|157174.1|157084.1|157164.6|157074.6|157183.2|157093.2|157149.4|157059.4|39
1650871680000|2022-04-25 07:28:00|157167.2|157077.2|157134.9|157044.9|157167.2|157077.2|157126.4|157036.4|35
1650871690000|2022-04-25 07:28:10|157136.1|157046.1|157024.4|156934.4|157136.1|157046.1|157013.2|156923.2|39
1650871700000|2022-04-25 07:28:20|157023.6|156933.6|157051.1|156961.1|157059|156969|157023.6|156933.6|38
1650871710000|2022-04-25 07:28:30|157069.2|156939.2|157062.8|156972.8|157073.3|156976|157018.8|156928.8|38
1650871720000|2022-04-25 07:28:40|157062.1|156972.1|157047.5|156957.5|157071.5|156981.5|157044.5|156954.5|39
1650871730000|2022-04-25 07:28:50|157047.8|156957.8|157041.5|156951.5|157047.8|156957.8|157039.7|156949.7|37
1650871740000|2022-04-25 07:29:00|157043.8|156953.8|157042.2|156952.2|157070|156980|157042.2|156952.2|40
1650871750000|2022-04-25 07:29:10|157039.5|156949.5|156974.9|156884.9|157039.5|156949.5|156961|156871|40
1650871760000|2022-04-25 07:29:20|156977.2|156887.2|156957.5|156867.5|156977.2|156887.2|156957.5|156867.5|39
1650871770000|2022-04-25 07:29:30|156955|156865|156937.8|156847.8|156966|156876|156910.1|156820.1|38
1650871780000|2022-04-25 07:29:40|156934|156844|156965.2|156875.2|156971.1|156881.1|156931.6|156841.6|38
1650871790000|2022-04-25 07:29:50|156964.3|156874.3|156979|156889|156989.3|156899.3|156963.6|156873.6|37
1650871800000|2022-04-25 07:30:00|156972.5|156882.5|157023.4|156933.4|157078.1|156988.1|156972.5|156882.5|40
1650871810000|2022-04-25 07:30:10|157021.3|156931.3|157023.6|156933.6|157023.9|156933.9|156971.6|156881.6|39
1650871820000|2022-04-25 07:30:20|157026.1|156936.1|157096.6|157006.6|157100.6|157010.6|157026.1|156936.1|39
1650871830000|2022-04-25 07:30:30|157097.4|157007.4|157099.5|157009.5|157116.6|157026.6|157091.2|157001.2|36
1650871840000|2022-04-25 07:30:40|157108.3|157018.3|157111.1|157021.1|157116.8|157026.8|157096.3|157006.3|34
1650871850000|2022-04-25 07:30:50|157108|157018|157192.8|157102.8|157200.8|157110.8|157108|157018|39
1650871860000|2022-04-25 07:31:00|157188.3|157098.3|157195.8|157105.8|157213.7|157110.9|157184.8|157077.6|38
1650871870000|2022-04-25 07:31:10|157194.8|157104.8|157197.3|157107.3|157210.6|157116.7|157191.4|157078.8|39
1650871880000|2022-04-25 07:31:20|157195.9|157105.9|157184.6|157094.6|157215.3|157105.9|157184.6|157077.1|39
1650871890000|2022-04-25 07:31:30|157182.5|157092.5|157196.6|157106.6|157204.7|157114.7|157181.5|157091.5|38
1650871900000|2022-04-25 07:31:40|157200.5|157110.5|157199.7|157109.7|157207|157117|157195.4|157105.4|38
1650871910000|2022-04-25 07:31:50|157202|157112|157202.5|157112.5|157221.4|157131.4|157196.3|157106.3|36
1650871920000|2022-04-25 07:32:00|157224.7|157134.7|157208.3|157118.3|157276.1|157186.1|157205.5|157115.5|39
1650871930000|2022-04-25 07:32:10|157206.1|157116.1|157227.4|157137.4|157248.3|157158.3|157206.1|157116.1|35
1650871940000|2022-04-25 07:32:20|157228.5|157138.5|157250.9|157160.9|157255.8|157165.8|157228.5|157138.5|35
1650871950000|2022-04-25 07:32:30|157249.5|157159.5|157247.4|157157.4|157252.5|157162.5|157237.1|157147.1|37
1650871960000|2022-04-25 07:32:40|157247.2|157157.2|157237.5|157147.5|157247.2|157157.2|157228.5|157138.5|38
1650871970000|2022-04-25 07:32:50|157236.8|157146.8|157209.7|157119.7|157242.3|157152.3|157206.8|157116.8|31
1650871980000|2022-04-25 07:33:00|157209|157119|157250.2|157160.2|157252.6|157162.6|157200|157110|39
1650871990000|2022-04-25 07:33:10|157245.9|157155.9|157243.1|157153.1|157249.6|157159.6|157240.5|157150.5|31
1650872000000|2022-04-25 07:33:20|157250.3|157160.3|157248.8|157158.8|157252.1|157162.1|157244.2|157154.2|33
1650872010000|2022-04-25 07:33:30|157245|157155|157110.3|157020.3|157251.1|157161.1|157089.4|156999.4|36
1650872020000|2022-04-25 07:33:40|157118.7|157028.7|157091.5|157001.5|157118.7|157028.7|157091.5|157001.5|39
1650872030000|2022-04-25 07:33:50|157029.6|156939.6|157022.1|156932.1|157030.1|156940.1|157017.7|156927.7|39
1650872040000|2022-04-25 07:34:00|157022.2|156932.2|157004.8|156914.8|157022.2|156932.2|157002.9|156912.9|31
1650872050000|2022-04-25 07:34:10|157005.2|156915.2|157002.8|156912.8|157009.2|156919.2|156998.7|156908.7|35
1650872060000|2022-04-25 07:34:20|157002.7|156912.7|157001|156911|157004.8|156914.8|157000.1|156910.1|22
1650872070000|2022-04-25 07:34:30|157001.8|156911.8|157003.2|156913.2|157009.2|156919.2|157001.4|156911.4|31
1650872080000|2022-04-25 07:34:40|157005.8|156915.8|157001.5|156911.5|157014.3|156924.3|157001.4|156911.4|22
1650872090000|2022-04-25 07:34:50|156997.3|156907.3|156957.1|156867.1|157006.1|156916.1|156951.1|156861.1|34
1650872100000|2022-04-25 07:35:00|156952.7|156862.7|156931.3|156841.3|156964.9|156874.9|156922.5|156832.5|40
1650872110000|2022-04-25 07:35:10|156931.4|156841.4|156834.8|156744.8|156934.5|156844.5|156830.8|156740.8|39
1650872120000|2022-04-25 07:35:20|156840.1|156750.1|156829.6|156739.6|156859.3|156751|156828.1|156718.3|36
1650872130000|2022-04-25 07:35:30|156830.3|156740.3|156832.6|156742.6|156840.7|156750.7|156822.6|156732.6|38
1650872140000|2022-04-25 07:35:40|156829.6|156739.6|156825|156735|156837.2|156747.2|156811.3|156721.3|39
1650872150000|2022-04-25 07:35:50|156827.8|156737.8|156833.2|156743.2|156836.2|156746.2|156811.8|156721.8|38
1650872160000|2022-04-25 07:36:00|156828.9|156738.9|156813.1|156723.1|156837|156747|156812.7|156722.7|31
1650872170000|2022-04-25 07:36:10|156812.1|156722.1|156813.6|156723.6|156822.2|156732.2|156803.7|156713.7|36
1650872180000|2022-04-25 07:36:20|156814.5|156724.5|156751.2|156661.2|156816.8|156726.8|156748.3|156658.3|32
1650872190000|2022-04-25 07:36:30|156749.7|156659.7|156741.1|156651.1|156755.4|156665.4|156738.3|156648.3|34
1650872200000|2022-04-25 07:36:40|156743.3|156653.3|156755.5|156665.5|156755.5|156665.5|156738.9|156648.9|29
1650872210000|2022-04-25 07:36:50|156743.5|156653.5|156739.4|156649.4|156748.3|156658.3|156738.3|156648.3|31
1650872220000|2022-04-25 07:37:00|156740.7|156650.7|156734.6|156644.6|156744.5|156654.5|156734.6|156644.6|30
1650872230000|2022-04-25 07:37:10|156735.5|156645.5|156737.4|156647.4|156738.7|156648.7|156732.4|156642.4|33
1650872240000|2022-04-25 07:37:20|156738.6|156648.6|156738|156648|156753.7|156663.7|156735.9|156645.9|34
1650872250000|2022-04-25 07:37:30|156735.9|156645.9|156728.7|156638.7|156737.1|156647.1|156728.3|156638.3|35
1650872260000|2022-04-25 07:37:40|156733.9|156643.9|156737.4|156647.4|156738.1|156648.1|156722.8|156632.8|33
1650872270000|2022-04-25 07:37:50|156737.3|156647.3|156736.4|156646.4|156738.4|156648.4|156732.3|156642.3|29
1650872280000|2022-04-25 07:38:00|156734.7|156644.7|156730.3|156640.3|156734.7|156644.7|156725.6|156635.6|33
1650872290000|2022-04-25 07:38:10|156731.9|156641.9|156734.6|156644.6|156734.6|156644.6|156729.5|156639.5|24
1650872300000|2022-04-25 07:38:20|156734.3|156644.3|156711.3|156621.3|156737.3|156647.3|156704.2|156614.2|37
1650872310000|2022-04-25 07:38:30|156711.8|156621.8|156710|156620|156713.3|156623.3|156709.4|156619.4|24
1650872320000|2022-04-25 07:38:40|156710.3|156620.3|156715.7|156625.7|156722.4|156632.4|156709.5|156619.5|24
1650872330000|2022-04-25 07:38:50|156716.4|156626.4|156718.9|156628.9|156718.9|156628.9|156712.9|156622.9|23
1650872340000|2022-04-25 07:39:00|156717.1|156627.1|156667.4|156577.4|156719|156629|156656|156566|30
1650872350000|2022-04-25 07:39:10|156666.2|156576.2|156647.2|156557.2|156672.2|156582.2|156647.2|156557.2|40
1650872360000|2022-04-25 07:39:20|156648.4|156558.4|156656.1|156566.1|156662.7|156572.7|156648.4|156558.4|39
1650872370000|2022-04-25 07:39:30|156656.2|156566.2|156676.4|156586.4|156677.2|156587.2|156655.6|156565.6|34
1650872380000|2022-04-25 07:39:40|156674.7|156584.7|156676.9|156586.9|156678.9|156588.9|156674|156584|23
1650872390000|2022-04-25 07:39:50|156675.2|156585.2|156697.3|156607.3|156702|156612|156673.7|156583.7|27
1650872400000|2022-04-25 07:40:00|156700|156610|156696.5|156606.5|156700|156610|156691.5|156601.5|22
1650872410000|2022-04-25 07:40:10|156727.2|156637.2|156763|156673|156771|156681|156727.2|156637.2|30
1650872420000|2022-04-25 07:40:20|156763.3|156673.3|156768.4|156678.4|156772.1|156682.1|156757|156667|34
1650872430000|2022-04-25 07:40:30|156766.2|156676.2|156777.5|156687.5|156786.8|156696.8|156764.7|156674.7|35
1650872440000|2022-04-25 07:40:40|156778.7|156688.7|156818.2|156728.2|156819|156729|156778.3|156680.4|35
1650872450000|2022-04-25 07:40:50|156817.2|156727.2|156834|156744|156835.8|156745.8|156816.1|156726.1|34
1650872460000|2022-04-25 07:41:00|156834.8|156744.8|156830.7|156740.7|156862.7|156750|156830.4|156725|31
1650872470000|2022-04-25 07:41:10|156830.5|156740.5|156792.5|156702.5|156832.5|156742.5|156782.7|156692.7|40
1650872480000|2022-04-25 07:41:20|156793.2|156703.2|156776.1|156686.1|156793.4|156703.4|156772.9|156682.9|33
1650872490000|2022-04-25 07:41:30|156779|156689|156776.5|156686.5|156780.7|156690.7|156772.1|156682.1|34
1650872500000|2022-04-25 07:41:40|156776.7|156686.7|156771.6|156681.6|156777|156687|156756.1|156666.1|33
1650872510000|2022-04-25 07:41:50|156770|156680|156775.1|156685.1|156775.1|156685.1|156770|156680|23
1650872520000|2022-04-25 07:42:00|156775.6|156685.6|156795.8|156705.8|156796.1|156706.1|156770.8|156680.8|35
1650872530000|2022-04-25 07:42:10|156800.4|156710.4|156850.7|156760.7|156851.5|156761.5|156800.4|156710.4|33
1650872540000|2022-04-25 07:42:20|156852|156762|156854.8|156764.8|156858.4|156768.4|156852|156762|26
1650872550000|2022-04-25 07:42:30|156855|156765|156850.4|156760.4|156855|156765|156848.5|156758.5|23
1650872560000|2022-04-25 07:42:40|156847.6|156757.6|156824.6|156734.6|156847.6|156757.6|156824.6|156734.6|39
1650872570000|2022-04-25 07:42:50|156827.8|156737.8|156835.6|156745.6|156836|156746|156820.5|156730.5|36
1650872580000|2022-04-25 07:43:00|156833.6|156743.6|156807|156717|156836.6|156746.6|156802.5|156712.5|40
1650872590000|2022-04-25 07:43:10|156806.3|156716.3|156822.9|156732.9|156826.4|156736.4|156803|156713|29
1650872600000|2022-04-25 07:43:20|156821|156731|156826.2|156736.2|156828.7|156738.7|156815.3|156725.3|32
1650872610000|2022-04-25 07:43:30|156823.7|156733.7|156823.7|156733.7|156827.5|156737.5|156812.9|156722.9|33
1650872620000|2022-04-25 07:43:40|156823.5|156733.5|156788.8|156698.8|156825|156735|156784.5|156694.5|34
1650872630000|2022-04-25 07:43:50|156792.1|156702.1|156725.9|156635.9|156792.1|156702.1|156723.7|156633.7|36
1650872640000|2022-04-25 07:44:00|156725.6|156635.6|156731.5|156641.5|156733.6|156643.6|156725.6|156635.6|33
1650872650000|2022-04-25 07:44:10|156734.7|156644.7|156701.8|156611.8|156734.7|156644.7|156693.7|156603.7|39
1650872660000|2022-04-25 07:44:20|156703.9|156613.9|156631.7|156541.7|156705.2|156615.2|156631.7|156541.7|35
1650872670000|2022-04-25 07:44:30|156619.2|156529.2|156660|156570|156660.6|156570.6|156614.6|156524.6|35
1650872680000|2022-04-25 07:44:40|156661.7|156571.7|156737.6|156647.6|156737.6|156647.6|156653.7|156563.7|33
1650872690000|2022-04-25 07:44:50|156736.4|156646.4|156750|156660|156750.5|156660.5|156735.5|156645.5|32
1650872700000|2022-04-25 07:45:00|156784.5|156694.5|156794.2|156704.2|156799.7|156709.7|156784.5|156694.5|29
1650872710000|2022-04-25 07:45:10|156796|156706|156853.1|156763.1|156853.1|156763.1|156796|156706|37
1650872720000|2022-04-25 07:45:20|156852.6|156762.6|156790.9|156700.9|156852.6|156762.6|156773.9|156683.9|36
1650872730000|2022-04-25 07:45:30|156792.2|156702.2|156850|156760|156854.5|156764.5|156776.8|156686.8|32
1650872740000|2022-04-25 07:45:40|156849.4|156759.4|156857.4|156767.4|156858.6|156768.6|156848.9|156758.9|22
1650872750000|2022-04-25 07:45:50|156857.3|156767.3|156732.9|156642.9|156857.3|156767.3|156732.7|156642.7|32
1650872760000|2022-04-25 07:46:00|156731.4|156641.4|156755.5|156665.5|156756.1|156666.1|156731.4|156641.4|33
1650872770000|2022-04-25 07:46:10|156755.1|156665.1|156762.9|156672.9|156771.2|156681.2|156755.1|156665.1|28
1650872780000|2022-04-25 07:46:20|156760.4|156670.4|156692.7|156602.7|156761.6|156671.6|156691.8|156601.8|36
1650872790000|2022-04-25 07:46:30|156692.9|156602.9|156704.8|156614.8|156710.9|156620.9|156691.5|156601.5|37
1650872800000|2022-04-25 07:46:40|156705.8|156615.8|156705.9|156615.9|156709|156619|156703.3|156613.3|25
1650872810000|2022-04-25 07:46:50|156706.1|156616.1|156694.2|156604.2|156707.9|156617.9|156694.2|156604.2|36
1650872820000|2022-04-25 07:47:00|156682.1|156592.1|156640.6|156550.6|156682.1|156592.1|156628.5|156538.5|35
1650872830000|2022-04-25 07:47:10|156639.5|156549.5|156642.8|156552.8|156647.6|156557.6|156639.5|156549.5|29
1650872840000|2022-04-25 07:47:20|156642.7|156552.7|156645.7|156555.7|156645.9|156555.9|156642.6|156552.6|25
1650872850000|2022-04-25 07:47:30|156645.4|156555.4|156649|156559|156651.2|156561.2|156644.4|156554.4|20
1650872860000|2022-04-25 07:47:40|156647.3|156557.3|156647.2|156557.2|156648.4|156558.4|156636.5|156546.5|32
1650872870000|2022-04-25 07:47:50|156647.1|156557.1|156636.1|156546.1|156652|156562|156634.5|156544.5|29
1650872880000|2022-04-25 07:48:00|156637.3|156547.3|156608.2|156518.2|156648.9|156558.9|156608.2|156518.2|31
1650872890000|2022-04-25 07:48:10|156609.2|156519.2|156593.7|156503.7|156609.2|156519.2|156591.3|156501.3|33
1650872900000|2022-04-25 07:48:20|156594|156504|156518.2|156428.2|156598.1|156508.1|156516|156426|34
1650872910000|2022-04-25 07:48:30|156524.8|156434.8|156540.6|156450.6|156544.4|156454.4|156524.2|156434.2|33
1650872920000|2022-04-25 07:48:40|156542.9|156452.9|156521|156431|156542.9|156452.9|156520.1|156430.1|30
1650872930000|2022-04-25 07:48:50|156523.7|156433.7|156526.2|156436.2|156527.7|156437.7|156523.7|156433.7|27
1650872940000|2022-04-25 07:49:00|156528.5|156438.5|156565.5|156475.5|156570|156480|156528.5|156438.5|31
1650872950000|2022-04-25 07:49:10|156568.7|156478.7|156594.4|156504.4|156594.5|156504.5|156566.8|156476.8|37
1650872960000|2022-04-25 07:49:20|156591.3|156501.3|156588.8|156498.8|156596.5|156506.5|156587.3|156497.3|30
1650872970000|2022-04-25 07:49:30|156589.7|156499.7|156581.2|156491.2|156590.6|156500.6|156581.2|156491.2|19
1650872980000|2022-04-25 07:49:40|156580.8|156490.8|156579.4|156489.4|156586.6|156496.6|156577.2|156487.2|34
1650872990000|2022-04-25 07:49:50|156580.5|156490.5|156567.6|156477.6|156597.6|156507.6|156567.5|156477.5|39
1650873000000|2022-04-25 07:50:00|156569.2|156479.2|156525.3|156435.3|156574.6|156484.6|156522.9|156432.9|30
1650873010000|2022-04-25 07:50:10|156525.1|156435.1|156494|156404|156537.7|156447.7|156493.5|156403.5|33
1650873020000|2022-04-25 07:50:20|156493|156403|156510|156420|156512.3|156422.3|156450.4|156360.4|37
1650873030000|2022-04-25 07:50:30|156510.6|156420.6|156538.7|156448.7|156545.9|156449.3|156507.6|156415.9|35
1650873040000|2022-04-25 07:50:40|156538.8|156448.8|156537.9|156447.9|156540|156450|156536.7|156446.7|23
1650873050000|2022-04-25 07:50:50|156537.7|156447.7|156572.7|156482.7|156574.5|156484.5|156537.7|156447.7|36
1650873060000|2022-04-25 07:51:00|156572.9|156482.9|156575.4|156485.4|156576.2|156486.2|156571.3|156481.3|25
1650873070000|2022-04-25 07:51:10|156575|156485|156560.9|156470.9|156575.5|156485.5|156560.9|156470.9|33
1650873080000|2022-04-25 07:51:20|156560.2|156470.2|156500.9|156410.9|156562.6|156472.6|156500.9|156410.9|36
1650873090000|2022-04-25 07:51:30|156499.7|156409.7|156497.7|156407.7|156505.2|156415.2|156493.6|156403.6|30
1650873100000|2022-04-25 07:51:40|156499.6|156409.6|156503.7|156413.7|156505.5|156415.5|156497.1|156407.1|23
1650873110000|2022-04-25 07:51:50|156503.4|156413.4|156503.2|156413.2|156504.1|156414.1|156502.4|156412.4|14
1650873120000|2022-04-25 07:52:00|156503.1|156413.1|156504.5|156414.5|156504.5|156414.5|156502.3|156412.3|11
1650873130000|2022-04-25 07:52:10|156503|156413|156502.7|156412.7|156504.3|156414.3|156499.8|156409.8|20
1650873140000|2022-04-25 07:52:20|156502|156412|156505.8|156415.8|156507.7|156417.7|156502|156412|25
1650873150000|2022-04-25 07:52:30|156504.7|156414.7|156505.3|156415.3|156506.2|156416.2|156504.7|156414.7|15
1650873160000|2022-04-25 07:52:40|156504.6|156414.6|156507.8|156417.8|156508.4|156418.4|156504.4|156414.4|25
1650873170000|2022-04-25 07:52:50|156507.3|156417.3|156505.2|156415.2|156509.2|156419.2|156505.2|156415.2|8
1650873180000|2022-04-25 07:53:00|156471.6|156381.6|156453|156363|156475.2|156385.2|156452.4|156362.4|24
1650873190000|2022-04-25 07:53:10|156452.5|156362.5|156441.6|156351.6|156455.1|156365.1|156441.5|156351.5|31
1650873200000|2022-04-25 07:53:20|156440.6|156350.6|156442.4|156352.4|156442.4|156352.4|156424.8|156334.8|24
1650873210000|2022-04-25 07:53:30|156440.8|156350.8|156439.1|156349.1|156456|156366|156438|156348|39
1650873220000|2022-04-25 07:53:40|156438.8|156348.8|156459|156369|156462.2|156372.2|156438|156348|32
1650873230000|2022-04-25 07:53:50|156459.6|156369.6|156451.3|156361.3|156459.6|156369.6|156437.3|156347.3|33
1650873240000|2022-04-25 07:54:00|156453.5|156363.5|156521.8|156431.8|156538.1|156448.1|156450|156360|36
1650873250000|2022-04-25 07:54:10|156522.2|156432.2|156485.1|156395.1|156539.4|156449.4|156481.8|156391.8|32
1650873260000|2022-04-25 07:54:20|156484.7|156394.7|156489.2|156399.2|156489.2|156399.2|156483|156393|28
1650873270000|2022-04-25 07:54:30|156487.2|156397.2|156494.6|156404.6|156494.6|156404.6|156487|156397|29
1650873280000|2022-04-25 07:54:40|156495.2|156405.2|156499.7|156409.7|156504.6|156414.6|156487.9|156397.9|35
1650873290000|2022-04-25 07:54:50|156501.5|156411.5|156500.6|156410.6|156503.8|156413.8|156498.1|156408.1|38
1650873300000|2022-04-25 07:55:00|156503|156413|156508.8|156418.8|156517.2|156427.2|156501.6|156411.6|37
1650873310000|2022-04-25 07:55:10|156506.7|156416.7|156498.2|156408.2|156507.7|156417.7|156496.9|156406.9|32
1650873320000|2022-04-25 07:55:20|156498.6|156408.6|156530|156440|156531.7|156441.7|156492.5|156402.5|36
1650873330000|2022-04-25 07:55:30|156530.3|156440.3|156525.2|156435.2|156534|156444|156523.9|156433.9|32
1650873340000|2022-04-25 07:55:40|156525.8|156435.8|156518.5|156428.5|156526.8|156436.8|156510.7|156420.7|36
1650873350000|2022-04-25 07:55:50|156517.2|156427.2|156533.2|156443.2|156534.6|156444.6|156517.2|156427.2|33
1650873360000|2022-04-25 07:56:00|156533.9|156443.9|156502.7|156412.7|156533.9|156443.9|156501.9|156411.9|35
1650873370000|2022-04-25 07:56:10|156498.6|156408.6|156476.4|156386.4|156498.6|156408.6|156471.7|156381.7|35
1650873380000|2022-04-25 07:56:20|156475.2|156385.2|156316.5|156226.5|156476.4|156386.4|156314.1|156224.1|36
1650873390000|2022-04-25 07:56:30|156321.2|156231.2|156375.6|156285.6|156379.3|156289.3|156314.5|156224.5|34
1650873400000|2022-04-25 07:56:40|156371.3|156281.3|156362.9|156272.9|156385.6|156295.6|156348.3|156258.3|37
1650873410000|2022-04-25 07:56:50|156362.7|156272.7|156368.1|156278.1|156376.8|156286.8|156358.5|156268.5|31
1650873420000|2022-04-25 07:57:00|156370.7|156280.7|156364.4|156274.4|156373.2|156283.2|156353.8|156263.8|21
1650873430000|2022-04-25 07:57:10|156355.3|156265.3|156352.1|156262.1|156359.6|156269.6|156348.2|156258.2|35
1650873440000|2022-04-25 07:57:20|156351.2|156261.2|156345.3|156255.3|156363|156273|156345.3|156255.3|36
1650873450000|2022-04-25 07:57:30|156345.7|156255.7|156388.1|156298.1|156388.1|156298.1|156345.7|156255.7|39
1650873460000|2022-04-25 07:57:40|156387.4|156297.4|156376.3|156286.3|156435|156345|156376.3|156286.3|39
1650873470000|2022-04-25 07:57:50|156377.6|156287.6|156355|156265|156377.6|156287.6|156341.7|156251.7|31
1650873480000|2022-04-25 07:58:00|156349.9|156259.9|156353.5|156263.5|156365.5|156275.5|156345.2|156255.2|36
1650873490000|2022-04-25 07:58:10|156352|156262|156346.3|156256.3|156352.3|156262.3|156344.4|156254.4|23
1650873500000|2022-04-25 07:58:20|156345.5|156255.5|156348.3|156258.3|156350|156260|156342.5|156252.5|28
1650873510000|2022-04-25 07:58:30|156350|156260|156373|156283|156373|156283|156339.6|156249.6|35
1650873520000|2022-04-25 07:58:40|156371.1|156281.1|156376.5|156286.5|156381.7|156291.7|156363.4|156273.4|38
1650873530000|2022-04-25 07:58:50|156376|156286|156360.5|156270.5|156379.1|156289.1|156358.7|156268.7|34
1650873540000|2022-04-25 07:59:00|156357.8|156267.8|156369.4|156279.4|156369.4|156279.4|156351.1|156261.1|38
1650873550000|2022-04-25 07:59:10|156370.5|156280.5|156296.4|156206.4|156386.5|156296.5|156296.4|156206.4|39
1650873560000|2022-04-25 07:59:20|156296.1|156206.1|156313.8|156223.8|156314.2|156224.2|156291|156201|30
1650873570000|2022-04-25 07:59:30|156314.4|156224.4|156319.5|156229.5|156325.5|156235.5|156310.9|156220.9|38
1650873580000|2022-04-25 07:59:40|156319.3|156229.3|156319.9|156229.9|156321|156231|156313.8|156223.8|33
1650873590000|2022-04-25 07:59:50|156316.4|156226.4|156320|156230|156320.9|156230.9|156314.2|156224.2|35
1650873600000|2022-04-25 08:00:00|156323.7|156233.7|156393.2|156303.2|156393.4|156303.4|156317.5|156227.5|34
1650873610000|2022-04-25 08:00:10|156394.4|156304.4|156455.7|156365.7|156483.4|156379.4|156391.9|156301.9|39
1650873620000|2022-04-25 08:00:20|156455|156365|156465.6|156375.6|156478.7|156378.5|156446.6|156346.4|40
1650873630000|2022-04-25 08:00:30|156465.5|156375.5|156447.2|156357.2|156466.4|156376.4|156444.4|156335.2|40
1650873640000|2022-04-25 08:00:40|156447.4|156357.4|156411.6|156321.6|156447.9|156357.9|156409|156301.1|36
1650873650000|2022-04-25 08:00:50|156415|156325|156371.4|156281.4|156417.1|156327.1|156359.1|156254.5|39
1650873660000|2022-04-25 08:01:00|156371.9|156281.9|156375.3|156285.3|156399.8|156296.7|156367.7|156259.3|40
1650873670000|2022-04-25 08:01:10|156367.8|156277.8|156357.7|156267.7|156379|156281.3|156351.4|156244.4|39
1650873680000|2022-04-25 08:01:20|156357|156267|156350.6|156260.6|156375.1|156267|156337|156245.1|39
1650873690000|2022-04-25 08:01:30|156345.8|156255.8|156372.8|156242.8|156372.8|156269|156341.2|156242.8|35
1650873700000|2022-04-25 08:01:40|156377.6|156247.6|156346.5|156256.5|156377.6|156282.4|156338.2|156228|37
1650873710000|2022-04-25 08:01:50|156345.6|156255.6|156320.2|156230.2|156346.5|156256.5|156308.7|156218.7|38
1650873720000|2022-04-25 08:02:00|156305.2|156215.2|156254.3|156164.3|156305.2|156215.2|156246.6|156156.6|37
1650873730000|2022-04-25 08:02:10|156256.2|156166.2|156252.2|156162.2|156260.5|156170.5|156245.7|156155.7|28
1650873740000|2022-04-25 08:02:20|156253.6|156163.6|156258.6|156168.6|156258.6|156168.6|156250.8|156160.8|27
1650873750000|2022-04-25 08:02:30|156258.5|156168.5|156248.9|156158.9|156258.5|156168.5|156246.3|156156.3|36
1650873760000|2022-04-25 08:02:40|156247.9|156157.9|156243.6|156153.6|156249.9|156159.9|156242.5|156152.5|35
1650873770000|2022-04-25 08:02:50|156244.3|156154.3|156230|156140|156244.8|156154.8|156222.5|156132.5|32
1650873780000|2022-04-25 08:03:00|156229.5|156139.5|156243.7|156153.7|156249.3|156159.3|156227.9|156137.9|36
1650873790000|2022-04-25 08:03:10|156241.2|156151.2|156261.4|156171.4|156264.1|156174.1|156240.9|156150.9|34
1650873800000|2022-04-25 08:03:20|156261|156171|156265.9|156175.9|156267.4|156177.4|156251.7|156161.7|35
1650873810000|2022-04-25 08:03:30|156267.1|156177.1|156264.5|156174.5|156268.1|156178.1|156262.1|156172.1|33
1650873820000|2022-04-25 08:03:40|156264.8|156174.8|156241.8|156151.8|156265.4|156175.4|156240.7|156150.7|34
1650873830000|2022-04-25 08:03:50|156242.8|156152.8|156247.5|156157.5|156248.9|156158.9|156240.7|156150.7|28
1650873840000|2022-04-25 08:04:00|156247.3|156157.3|156279.7|156189.7|156284.3|156194.3|156243.3|156153.3|30
1650873850000|2022-04-25 08:04:10|156277.7|156187.7|156272.2|156182.2|156283.4|156193.4|156271.1|156181.1|31
1650873860000|2022-04-25 08:04:20|156269.7|156179.7|156295.3|156205.3|156298.5|156208.5|156269.7|156179.7|37
1650873870000|2022-04-25 08:04:30|156292.3|156202.3|156284.5|156194.5|156298.4|156208.4|156282.2|156192.2|30
1650873880000|2022-04-25 08:04:40|156285|156195|156272.6|156182.6|156285.5|156195.5|156270.2|156180.2|31
1650873890000|2022-04-25 08:04:50|156270.7|156180.7|156272.9|156182.9|156278.2|156188.2|156269.8|156179.8|33
1650873900000|2022-04-25 08:05:00|156272|156182|156269.7|156179.7|156275.9|156185.9|156266.6|156176.6|37
1650873910000|2022-04-25 08:05:10|156267.3|156177.3|156270.4|156180.4|156273.4|156183.4|156265.5|156175.5|31
1650873920000|2022-04-25 08:05:20|156270.6|156180.6|156255.1|156165.1|156278.9|156188.9|156255.1|156165.1|35
1650873930000|2022-04-25 08:05:30|156259.5|156169.5|156274.7|156184.7|156280.1|156190.1|156256.7|156166.7|38
1650873940000|2022-04-25 08:05:40|156272.2|156182.2|156264.7|156174.7|156277.4|156187.4|156264.7|156174.7|32
1650873950000|2022-04-25 08:05:50|156264.9|156174.9|156267|156177|156271.7|156181.7|156264.9|156174.9|24
1650873960000|2022-04-25 08:06:00|156264.4|156174.4|156273.7|156183.7|156275.2|156185.2|156263.9|156173.9|31
1650873970000|2022-04-25 08:06:10|156274.5|156184.5|156275.5|156185.5|156283.9|156193.9|156263.4|156173.4|34
1650873980000|2022-04-25 08:06:20|156272.7|156182.7|156259.2|156169.2|156276|156186|156256.2|156166.2|33
1650873990000|2022-04-25 08:06:30|156258.8|156168.8|156281.2|156191.2|156286.9|156196.9|156258.8|156168.8|38
1650874000000|2022-04-25 08:06:40|156281.8|156191.8|156267.2|156177.2|156282.9|156192.9|156267.2|156177.2|32
1650874010000|2022-04-25 08:06:50|156268.2|156178.2|156258.2|156168.2|156274.7|156184.7|156258.2|156168.2|36
1650874020000|2022-04-25 08:07:00|156257.1|156167.1|156262.1|156172.1|156266.8|156176.8|156257|156167|33
1650874030000|2022-04-25 08:07:10|156261.2|156171.2|156249.4|156159.4|156262.3|156172.3|156245.3|156155.3|34
1650874040000|2022-04-25 08:07:20|156248.4|156158.4|156248.5|156158.5|156251.1|156161.1|156247.6|156157.6|34
1650874050000|2022-04-25 08:07:30|156248.1|156158.1|156175.8|156085.8|156248.2|156158.2|156175.8|156085.8|38
1650874060000|2022-04-25 08:07:40|156172.6|156082.6|156183.6|156093.6|156191.5|156101.5|156170.7|156080.7|36
1650874070000|2022-04-25 08:07:50|156182.4|156092.4|156211.5|156121.5|156214.8|156124.8|156180.3|156090.3|35
1650874080000|2022-04-25 08:08:00|156211.7|156121.7|156276.2|156186.2|156279.9|156189.9|156210.1|156120.1|39
1650874090000|2022-04-25 08:08:10|156289|156199|156297|156207|156312|156222|156281.1|156191.1|39
1650874100000|2022-04-25 08:08:20|156296.7|156206.7|156321.9|156231.9|156323.7|156233.7|156295.7|156205.7|29
1650874110000|2022-04-25 08:08:30|156321.5|156231.5|156353.5|156263.5|156368.8|156278.8|156321.5|156231.5|35
1650874120000|2022-04-25 08:08:40|156356.5|156266.5|156376.2|156286.2|156382|156292|156352.9|156262.9|38
1650874130000|2022-04-25 08:08:50|156375.9|156285.9|156380|156290|156388.3|156298.3|156372.9|156282.9|36
1650874140000|2022-04-25 08:09:00|156381.9|156291.9|156350.7|156260.7|156381.9|156291.9|156350.7|156260.7|33
1650874150000|2022-04-25 08:09:10|156352|156262|156371.9|156281.9|156383|156293|156351|156261|36
1650874160000|2022-04-25 08:09:20|156370|156280|156412.8|156322.8|156426.3|156336.3|156370|156280|33
1650874170000|2022-04-25 08:09:30|156416.4|156326.4|156465.8|156375.8|156476.1|156386.1|156411.1|156321.1|37
1650874180000|2022-04-25 08:09:40|156464.7|156374.7|156458.2|156368.2|156471.6|156381.6|156456|156366|24
1650874190000|2022-04-25 08:09:50|156460|156370|156457.7|156367.7|156461.2|156371.2|156449.4|156359.4|31
1650874200000|2022-04-25 08:10:00|156457.5|156367.5|156452.7|156362.7|156464.6|156374.6|156450|156360|29
1650874210000|2022-04-25 08:10:10|156449.2|156359.2|156463.8|156373.8|156478|156388|156431.7|156341.7|35
1650874220000|2022-04-25 08:10:20|156462|156372|156468.1|156378.1|156471.4|156381.4|156462|156372|23
1650874230000|2022-04-25 08:10:30|156466.2|156376.2|156466.2|156376.2|156468.2|156378.2|156463.7|156373.7|29
1650874240000|2022-04-25 08:10:40|156463.1|156373.1|156448|156358|156464.2|156374.2|156444.4|156354.4|33
1650874250000|2022-04-25 08:10:50|156447|156357|156445.6|156355.6|156447.7|156357.7|156444.4|156354.4|25
1650874260000|2022-04-25 08:11:00|156446.5|156356.5|156454.9|156364.9|156455.2|156365.2|156446.5|156356.5|22
1650874270000|2022-04-25 08:11:10|156452.7|156362.7|156520.8|156430.8|156524.5|156434.5|156449|156359|28
1650874280000|2022-04-25 08:11:20|156519.1|156429.1|156536.8|156446.8|156546.4|156456.4|156516.3|156426.3|37
1650874290000|2022-04-25 08:11:30|156535|156445|156551.2|156461.2|156558.7|156462|156534.8|156424.5|33
1650874300000|2022-04-25 08:11:40|156547.9|156457.9|156559.4|156469.4|156559.4|156469.4|156546.2|156456.2|26
1650874310000|2022-04-25 08:11:50|156562.9|156472.9|156569.6|156479.6|156570.9|156480.9|156557.8|156467.8|33
1650874320000|2022-04-25 08:12:00|156567.7|156477.7|156577.4|156487.4|156590.7|156500.7|156566.1|156476.1|33
1650874330000|2022-04-25 08:12:10|156581.4|156491.4|156672.1|156582.1|156672.1|156582.1|156579.4|156489.4|40
1650874340000|2022-04-25 08:12:20|156671.6|156581.6|156637.5|156547.5|156671.6|156581.6|156628.9|156538.9|38
1650874350000|2022-04-25 08:12:30|156637.6|156547.6|156636.7|156546.7|156641.6|156551.6|156634.8|156544.8|30
1650874360000|2022-04-25 08:12:40|156635.8|156545.8|156640.7|156550.7|156641.5|156551.5|156635.8|156545.8|30
1650874370000|2022-04-25 08:12:50|156641.1|156551.1|156644.7|156554.7|156657.7|156567.7|156641.1|156551.1|33
1650874380000|2022-04-25 08:13:00|156644.1|156554.1|156644.5|156554.5|156648.7|156558.7|156643.4|156553.4|25
1650874390000|2022-04-25 08:13:10|156644.8|156554.8|156702|156612|156706.5|156616.5|156642.3|156552.3|35
1650874400000|2022-04-25 08:13:20|156698.4|156608.4|156701.5|156611.5|156705.2|156615.2|156696.4|156606.4|28
1650874410000|2022-04-25 08:13:30|156701.6|156611.6|156754.8|156664.8|156754.8|156664.8|156700.4|156610.4|37
1650874420000|2022-04-25 08:13:40|156750.7|156660.7|156738|156648|156750.7|156660.7|156710.9|156620.9|40
1650874430000|2022-04-25 08:13:50|156736.9|156646.9|156723.5|156633.5|156739|156649|156719.4|156629.4|38
1650874440000|2022-04-25 08:14:00|156725.6|156635.6|156716.8|156626.8|156733.9|156643.9|156715|156625|35
1650874450000|2022-04-25 08:14:10|156717|156627|156726.8|156636.8|156729.4|156639.4|156701.9|156611.9|39
1650874460000|2022-04-25 08:14:20|156727.1|156637.1|156726.3|156636.3|156730.8|156640.8|156726.3|156636.3|31
1650874470000|2022-04-25 08:14:30|156726.5|156636.5|156727.5|156637.5|156735.5|156645.5|156720.8|156630.8|36
1650874480000|2022-04-25 08:14:40|156734.9|156644.9|156754.2|156664.2|156758.3|156668.3|156734.9|156644.9|34
1650874490000|2022-04-25 08:14:50|156754.6|156664.6|156751.2|156661.2|156755.8|156665.8|156749.5|156659.5|37
1650874500000|2022-04-25 08:15:00|156750.6|156660.6|156714.1|156624.1|156750.6|156660.6|156709.1|156619.1|38
1650874510000|2022-04-25 08:15:10|156711.9|156621.9|156719.6|156629.6|156719.6|156629.6|156700.6|156610.6|38
1650874520000|2022-04-25 08:15:20|156712.8|156622.8|156704|156614|156719.3|156629.3|156703.1|156613.1|37
1650874530000|2022-04-25 08:15:30|156703.6|156613.6|156711.9|156621.9|156716.5|156626.5|156703.5|156613.5|33
1650874540000|2022-04-25 08:15:40|156710.8|156620.8|156703.7|156613.7|156717.5|156627.5|156702.9|156612.9|34
1650874550000|2022-04-25 08:15:50|156704|156614|156712|156622|156714.8|156624.8|156699.4|156609.4|34
1650874560000|2022-04-25 08:16:00|156712.1|156622.1|156600.3|156510.3|156712.5|156622.5|156576.5|156486.5|38
1650874570000|2022-04-25 08:16:10|156601|156511|156592.3|156502.3|156602.5|156512.5|156590|156500|35
1650874580000|2022-04-25 08:16:20|156592.7|156502.7|156541.6|156451.6|156595.5|156505.5|156528.2|156438.2|36
1650874590000|2022-04-25 08:16:30|156544.9|156454.9|156569.5|156479.5|156578.8|156488.8|156537.8|156447.8|36
1650874600000|2022-04-25 08:16:40|156571.8|156481.8|156577|156487|156583.9|156493.9|156555.9|156465.9|36
1650874610000|2022-04-25 08:16:50|156579.9|156489.9|156593.7|156503.7|156593.7|156503.7|156578.8|156488.8|35
1650874620000|2022-04-25 08:17:00|156592.1|156502.1|156586.1|156496.1|156592.1|156502.1|156585|156495|27
1650874630000|2022-04-25 08:17:10|156585.8|156495.8|156616.2|156526.2|156627.7|156537.7|156585.2|156495.2|33
1650874640000|2022-04-25 08:17:20|156617.7|156527.7|156605.8|156515.8|156617.7|156527.7|156602.9|156512.9|33
1650874650000|2022-04-25 08:17:30|156605.7|156515.7|156598.6|156508.6|156624|156534|156598.6|156508.6|26
1650874660000|2022-04-25 08:17:40|156600.6|156510.6|156604.5|156514.5|156626.1|156536.1|156598.9|156508.9|38
1650874670000|2022-04-25 08:17:50|156604.3|156514.3|156607.1|156517.1|156610.4|156520.4|156603.5|156513.5|33
1650874680000|2022-04-25 08:18:00|156607|156517|156606.1|156516.1|156609.3|156519.3|156600.8|156510.8|35
1650874690000|2022-04-25 08:18:10|156606.2|156516.2|156594.9|156504.9|156606.2|156516.2|156591.2|156501.2|29
1650874700000|2022-04-25 08:18:20|156594|156504|156602.2|156512.2|156605.3|156515.3|156587.2|156497.2|37
1650874710000|2022-04-25 08:18:30|156603.2|156513.2|156606.2|156516.2|156606.2|156516.2|156594.5|156504.5|31
1650874720000|2022-04-25 08:18:40|156604.8|156514.8|156604.1|156514.1|156613.4|156523.4|156602.4|156512.4|34
1650874730000|2022-04-25 08:18:50|156603.5|156513.5|156602.2|156512.2|156609.6|156519.6|156595.4|156505.4|32
1650874740000|2022-04-25 08:19:00|156602|156512|156601.6|156511.6|156614.9|156524.9|156599.5|156509.5|36
1650874750000|2022-04-25 08:19:10|156601.3|156511.3|156556.8|156466.8|156604.4|156514.4|156553.7|156463.7|38
1650874760000|2022-04-25 08:19:20|156557.7|156467.7|156567.8|156477.8|156569.2|156479.2|156554.3|156464.3|32
1650874770000|2022-04-25 08:19:30|156567.9|156477.9|156587.6|156497.6|156587.6|156497.6|156566.3|156476.3|32
1650874780000|2022-04-25 08:19:40|156584.3|156494.3|156551.8|156461.8|156584.3|156494.3|156543.7|156453.7|39
1650874790000|2022-04-25 08:19:50|156551.4|156461.4|156547.4|156457.4|156555.2|156465.2|156547.3|156457.3|36
1650874800000|2022-04-25 08:20:00|156549.9|156459.9|156548|156458|156560.3|156470.3|156546.5|156456.5|38
1650874810000|2022-04-25 08:20:10|156549.2|156459.2|156560.2|156470.2|156560.2|156470.2|156547.3|156457.3|31
1650874820000|2022-04-25 08:20:20|156559.4|156469.4|156570|156480|156570|156480|156554.3|156464.3|35
1650874830000|2022-04-25 08:20:30|156563.2|156473.2|156594.7|156504.7|156594.7|156504.7|156563.2|156473.2|35
1650874840000|2022-04-25 08:20:40|156593.9|156503.9|156594.4|156504.4|156594.4|156504.4|156574.2|156484.2|36
1650874850000|2022-04-25 08:20:50|156591.6|156501.6|156597.4|156507.4|156598.3|156508.3|156591.3|156501.3|36
1650874860000|2022-04-25 08:21:00|156597.3|156507.3|156593.5|156503.5|156601.1|156511.1|156582.7|156492.7|32
1650874870000|2022-04-25 08:21:10|156592.7|156502.7|156594|156504|156599.7|156509.7|156592.7|156502.7|24
1650874880000|2022-04-25 08:21:20|156595|156505|156594.2|156504.2|156599.1|156509.1|156592.2|156502.2|28
1650874890000|2022-04-25 08:21:30|156599.2|156509.2|156543.9|156453.9|156599.2|156509.2|156543.5|156453.5|34
1650874900000|2022-04-25 08:21:40|156543.8|156453.8|156549.5|156459.5|156552.8|156462.8|156543.8|156453.8|39
1650874910000|2022-04-25 08:21:50|156548.7|156458.7|156576.2|156486.2|156576.2|156486.2|156545.6|156455.6|34
1650874920000|2022-04-25 08:22:00|156576.5|156486.5|156581.5|156491.5|156581.5|156491.5|156574.4|156484.4|29
1650874930000|2022-04-25 08:22:10|156581|156491|156577.9|156487.9|156581.9|156491.9|156576.3|156486.3|26
1650874940000|2022-04-25 08:22:20|156578.5|156488.5|156603|156513|156616.8|156526.8|156578.5|156488.5|30
1650874950000|2022-04-25 08:22:30|156599.5|156509.5|156601.2|156511.2|156605.5|156515.5|156589.9|156499.9|26
1650874960000|2022-04-25 08:22:40|156597.2|156507.2|156624.9|156534.9|156627.9|156537.9|156595.2|156505.2|32
1650874970000|2022-04-25 08:22:50|156623.7|156533.7|156612.5|156522.5|156623.7|156533.7|156611.9|156521.9|30
1650874980000|2022-04-25 08:23:00|156612.3|156522.3|156621.5|156531.5|156621.5|156531.5|156611.5|156521.5|26
1650874990000|2022-04-25 08:23:10|156621.3|156531.3|156616.9|156526.9|156621.9|156531.9|156615.7|156525.7|29
1650875000000|2022-04-25 08:23:20|156617|156527|156619.4|156529.4|156619.4|156529.4|156615.8|156525.8|25
1650875010000|2022-04-25 08:23:30|156618.9|156528.9|156617.5|156527.5|156626.9|156536.9|156617.5|156527.5|25
1650875020000|2022-04-25 08:23:40|156618.5|156528.5|156617.6|156527.6|156620.6|156530.6|156615.7|156525.7|27
1650875030000|2022-04-25 08:23:50|156616.4|156526.4|156615.6|156525.6|156617.5|156527.5|156614.8|156524.8|26
1650875040000|2022-04-25 08:24:00|156617.1|156527.1|156608.7|156518.7|156618.1|156528.1|156606.8|156516.8|34
1650875050000|2022-04-25 08:24:10|156609.8|156519.8|156623.9|156533.9|156629.2|156539.2|156609.8|156519.8|34
1650875060000|2022-04-25 08:24:20|156623.6|156533.6|156616.9|156526.9|156626.4|156536.4|156614.6|156524.6|26
1650875070000|2022-04-25 08:24:30|156613.6|156523.6|156549.2|156459.2|156613.6|156523.6|156538.5|156448.5|36
1650875080000|2022-04-25 08:24:40|156548.7|156458.7|156551.5|156461.5|156555.5|156465.5|156543|156453|38
1650875090000|2022-04-25 08:24:50|156548.8|156458.8|156523.8|156433.8|156548.8|156458.8|156522.7|156432.7|34
1650875100000|2022-04-25 08:25:00|156521.5|156431.5|156472.4|156382.4|156524.8|156434.8|156455.9|156365.9|40
1650875110000|2022-04-25 08:25:10|156467.8|156377.8|156473.8|156383.8|156477.7|156387.7|156467.8|156377.8|36
1650875120000|2022-04-25 08:25:20|156473.9|156383.9|156480.3|156390.3|156480.5|156390.5|156473.9|156383.9|34
1650875130000|2022-04-25 08:25:30|156479.9|156389.9|156494.2|156404.2|156495.9|156405.9|156475.2|156385.2|38
1650875140000|2022-04-25 08:25:40|156493.4|156403.4|156491.9|156401.9|156493.5|156403.5|156484|156394|35
1650875150000|2022-04-25 08:25:50|156491.6|156401.6|156482.8|156392.8|156491.7|156401.7|156478.6|156388.6|38
1650875160000|2022-04-25 08:26:00|156483.1|156393.1|156483.4|156393.4|156484.9|156394.9|156480.3|156390.3|27
1650875170000|2022-04-25 08:26:10|156482.4|156392.4|156482.9|156392.9|156483.5|156393.5|156480.5|156390.5|23
1650875180000|2022-04-25 08:26:20|156483.9|156393.9|156478.5|156388.5|156484.8|156394.8|156476.2|156386.2|30
1650875190000|2022-04-25 08:26:30|156479.6|156389.6|156477.2|156387.2|156481.8|156391.8|156475.2|156385.2|30
1650875200000|2022-04-25 08:26:40|156476.5|156386.5|156478.3|156388.3|156486.6|156396.6|156474.1|156384.1|32
1650875210000|2022-04-25 08:26:50|156477.6|156387.6|156479.8|156389.8|156484.1|156394.1|156476.9|156386.9|32
1650875220000|2022-04-25 08:27:00|156480.2|156390.2|156483.9|156393.9|156487.9|156397.9|156479.3|156389.3|21
1650875230000|2022-04-25 08:27:10|156484.7|156394.7|156487.1|156397.1|156488.4|156398.4|156479|156389|36
1650875240000|2022-04-25 08:27:20|156487.4|156397.4|156486.5|156396.5|156491.6|156401.6|156486.5|156396.5|29
1650875250000|2022-04-25 08:27:30|156486.4|156396.4|156488.6|156398.6|156488.8|156398.8|156485.4|156395.4|27
1650875260000|2022-04-25 08:27:40|156489.5|156399.5|156486.6|156396.6|156489.5|156399.5|156486.2|156396.2|24
1650875270000|2022-04-25 08:27:50|156486.4|156396.4|156481.3|156391.3|156488.3|156398.3|156480.4|156390.4|21
1650875280000|2022-04-25 08:28:00|156480.5|156390.5|156510.1|156420.1|156510.8|156420.8|156477.8|156387.8|30
1650875290000|2022-04-25 08:28:10|156508.1|156418.1|156506.6|156416.6|156511.6|156421.6|156504.6|156414.6|15
1650875300000|2022-04-25 08:28:20|156507.1|156417.1|156505.2|156415.2|156508.2|156418.2|156505.2|156415.2|22
1650875310000|2022-04-25 08:28:30|156506.2|156416.2|156505.2|156415.2|156508.1|156418.1|156504.8|156414.8|16
1650875320000|2022-04-25 08:28:40|156505.1|156415.1|156502.5|156412.5|156506.6|156416.6|156498.1|156408.1|25
1650875330000|2022-04-25 08:28:50|156503|156413|156498.6|156408.6|156503|156413|156494.7|156404.7|28
1650875340000|2022-04-25 08:29:00|156498|156408|156485.9|156395.9|156511.6|156421.6|156485.9|156395.9|33
1650875350000|2022-04-25 08:29:10|156486.2|156396.2|156420.8|156330.8|156496.8|156406.8|156414.3|156324.3|36
1650875360000|2022-04-25 08:29:20|156420.2|156330.2|156457|156367|156462.1|156372.1|156420.2|156330.2|35
1650875370000|2022-04-25 08:29:30|156457.8|156367.8|156482|156392|156487.2|156397.2|156426.7|156336.7|38
1650875380000|2022-04-25 08:29:40|156482.1|156392.1|156433.7|156343.7|156482.1|156392.1|156429.2|156339.2|32
1650875390000|2022-04-25 08:29:50|156434.3|156344.3|156432.3|156342.3|156456.1|156366.1|156429.9|156339.9|32
1650875400000|2022-04-25 08:30:00|156432.9|156342.9|156444.1|156354.1|156448.1|156358.1|156431.7|156341.7|37
1650875410000|2022-04-25 08:30:10|156443.5|156353.5|156439.3|156349.3|156444.4|156354.4|156436.8|156346.8|34
1650875420000|2022-04-25 08:30:20|156440.6|156350.6|156441.2|156351.2|156444.4|156354.4|156437.6|156347.6|30
1650875430000|2022-04-25 08:30:30|156440.4|156350.4|156479.1|156389.1|156490.2|156400.2|156439.4|156349.4|28
1650875440000|2022-04-25 08:30:40|156478.9|156388.9|156476.5|156386.5|156488.1|156398.1|156476.5|156386.5|35
1650875450000|2022-04-25 08:30:50|156480.4|156390.4|156437.3|156347.3|156481.8|156391.8|156426.6|156336.6|33
1650875460000|2022-04-25 08:31:00|156436.9|156346.9|156422.8|156332.8|156438.4|156348.4|156422.8|156332.8|39
1650875470000|2022-04-25 08:31:10|156423|156333|156429|156339|156436.7|156346.7|156419.4|156329.4|34
1650875480000|2022-04-25 08:31:20|156423.5|156333.5|156428.2|156338.2|156432.9|156342.9|156423.5|156333.5|28
1650875490000|2022-04-25 08:31:30|156427.4|156337.4|156418.9|156328.9|156428.3|156338.3|156410.1|156320.1|32
1650875500000|2022-04-25 08:31:40|156414.4|156324.4|156435.4|156345.4|156440|156350|156414.4|156324.4|37
1650875510000|2022-04-25 08:31:50|156438.8|156348.8|156436.7|156346.7|156449.4|156359.4|156429.7|156339.7|28
1650875520000|2022-04-25 08:32:00|156437.1|156347.1|156441.9|156351.9|156444|156354|156425.8|156335.8|37
1650875530000|2022-04-25 08:32:10|156444.9|156354.9|156432.6|156342.6|156444.9|156354.9|156429.7|156339.7|31
1650875540000|2022-04-25 08:32:20|156432.8|156342.8|156442.7|156352.7|156442.7|156352.7|156430.1|156340.1|30
1650875550000|2022-04-25 08:32:30|156443|156353|156442.2|156352.2|156455.5|156365.5|156436.4|156346.4|34
1650875560000|2022-04-25 08:32:40|156440.1|156350.1|156443.7|156353.7|156444.5|156354.5|156438|156348|29
1650875570000|2022-04-25 08:32:50|156445.4|156355.4|156444.7|156354.7|156447.2|156357.2|156442.8|156352.8|17
1650875580000|2022-04-25 08:33:00|156444|156354|156434.8|156344.8|156445.5|156355.5|156431.3|156341.3|32
1650875590000|2022-04-25 08:33:10|156436.9|156346.9|156433.7|156343.7|156438.1|156348.1|156432.2|156342.2|21
1650875600000|2022-04-25 08:33:20|156434.7|156344.7|156431|156341|156437.2|156347.2|156429.2|156339.2|28
1650875610000|2022-04-25 08:33:30|156430|156340|156430.6|156340.6|156434.9|156344.9|156429.9|156339.9|25
1650875620000|2022-04-25 08:33:40|156430.8|156340.8|156439.4|156349.4|156444.9|156354.9|156428.6|156338.6|26
1650875630000|2022-04-25 08:33:50|156440.9|156350.9|156471.7|156381.7|156471.9|156381.9|156437.2|156347.2|28
1650875640000|2022-04-25 08:34:00|156472|156382|156469.9|156379.9|156472.5|156382.5|156469.6|156379.6|16
1650875650000|2022-04-25 08:34:10|156469.8|156379.8|156475|156385|156482.7|156392.7|156468.8|156378.8|31
1650875660000|2022-04-25 08:34:20|156475.5|156385.5|156478.8|156388.8|156487.4|156397.4|156473|156383|38
1650875670000|2022-04-25 08:34:30|156477.7|156387.7|156483.8|156393.8|156485.8|156395.8|156452.8|156362.8|38
1650875680000|2022-04-25 08:34:40|156482.7|156392.7|156484.9|156394.9|156490|156400|156479.6|156389.6|34
1650875690000|2022-04-25 08:34:50|156489.4|156399.4|156484.6|156394.6|156489.4|156399.4|156483.2|156393.2|27
1650875700000|2022-04-25 08:35:00|156485.5|156395.5|156504.7|156414.7|156506.7|156416.7|156485.5|156395.5|38
1650875710000|2022-04-25 08:35:10|156503.2|156413.2|156496|156406|156506.5|156416.5|156496|156406|27
1650875720000|2022-04-25 08:35:20|156494.8|156404.8|156487|156397|156499.2|156409.2|156487|156397|25
1650875730000|2022-04-25 08:35:30|156487.2|156397.2|156497.4|156407.4|156497.7|156407.7|156485.1|156395.1|26
1650875740000|2022-04-25 08:35:40|156497.6|156407.6|156501.5|156411.5|156501.5|156411.5|156497|156407|12
1650875750000|2022-04-25 08:35:50|156501.3|156411.3|156494.2|156404.2|156501.3|156411.3|156493.5|156403.5|21
1650875760000|2022-04-25 08:36:00|156494.3|156404.3|156495.9|156405.9|156496.5|156406.5|156490.6|156400.6|18
1650875770000|2022-04-25 08:36:10|156495.2|156405.2|156499.6|156409.6|156500.5|156410.5|156494|156404|27
1650875780000|2022-04-25 08:36:20|156500.5|156410.5|156506.8|156416.8|156507.8|156417.8|156497.1|156407.1|30
1650875790000|2022-04-25 08:36:30|156506.9|156416.9|156509.5|156419.5|156516.4|156426.4|156505.3|156415.3|25
1650875800000|2022-04-25 08:36:40|156508|156418|156498.2|156408.2|156514.8|156424.8|156491.3|156401.3|18
1650875810000|2022-04-25 08:36:50|156496.6|156406.6|156482.3|156392.3|156500.6|156410.6|156478|156388|28
1650875820000|2022-04-25 08:37:00|156485.9|156395.9|156440.2|156350.2|156487.1|156397.1|156440|156350|31
1650875830000|2022-04-25 08:37:10|156440.4|156350.4|156384.4|156294.4|156442.4|156352.4|156384.4|156294.4|29
1650875840000|2022-04-25 08:37:20|156386.5|156296.5|156380.7|156290.7|156392|156302|156380.7|156290.7|26
1650875850000|2022-04-25 08:37:30|156380.1|156290.1|156382.4|156292.4|156384.2|156294.2|156379.7|156289.7|22
1650875860000|2022-04-25 08:37:40|156382.5|156292.5|156385.4|156295.4|156385.9|156295.9|156382.5|156292.5|22
1650875870000|2022-04-25 08:37:50|156391.1|156301.1|156397.7|156307.7|156405.5|156315.5|156390|156300|25
1650875880000|2022-04-25 08:38:00|156397.9|156307.9|156401.2|156311.2|156404.8|156314.8|156386|156296|34
1650875890000|2022-04-25 08:38:10|156416.8|156326.8|156439.9|156349.9|156472.8|156382.8|156416.8|156326.8|37
1650875900000|2022-04-25 08:38:20|156441.2|156351.2|156441.5|156351.5|156451.6|156361.6|156438|156348|27
1650875910000|2022-04-25 08:38:30|156441.9|156351.9|156443.3|156353.3|156446.1|156356.1|156441.4|156351.4|26
1650875920000|2022-04-25 08:38:40|156446.9|156356.9|156451.7|156361.7|156454.1|156364.1|156446.9|156356.9|11
1650875930000|2022-04-25 08:38:50|156453.7|156363.7|156497.9|156407.9|156499|156409|156451.1|156361.1|33
1650875940000|2022-04-25 08:39:00|156492.8|156402.8|156535.1|156445.1|156537|156447|156491.6|156401.6|34
1650875950000|2022-04-25 08:39:10|156546.6|156456.6|156543.7|156453.7|156556.8|156466.8|156539.8|156449.8|37
1650875960000|2022-04-25 08:39:20|156554.2|156464.2|156549.3|156459.3|156554.6|156464.6|156542.8|156452.8|33
1650875970000|2022-04-25 08:39:30|156547.1|156457.1|156549.4|156459.4|156551.8|156461.8|156546.2|156456.2|25
1650875980000|2022-04-25 08:39:40|156549.1|156459.1|156541.7|156451.7|156561.1|156471.1|156534.8|156444.8|34
1650875990000|2022-04-25 08:39:50|156548.5|156458.5|156553.8|156463.8|156558.8|156468.8|156543.5|156453.5|37
1650876000000|2022-04-25 08:40:00|156553.5|156463.5|156556.6|156466.6|156558.6|156468.6|156550.3|156460.3|36
1650876010000|2022-04-25 08:40:10|156557.3|156467.3|156558.4|156468.4|156564.5|156474.5|156555.9|156465.9|33
1650876020000|2022-04-25 08:40:20|156558.2|156468.2|156538.8|156448.8|156558.8|156468.8|156535|156445|34
1650876030000|2022-04-25 08:40:30|156539|156449|156537.2|156447.2|156553.8|156463.8|156536|156446|32
1650876040000|2022-04-25 08:40:40|156536.3|156446.3|156535.8|156445.8|156542.1|156452.1|156534.6|156444.6|31
1650876050000|2022-04-25 08:40:50|156537.6|156447.6|156537.2|156447.2|156540.6|156450.6|156523.1|156433.1|31
1650876060000|2022-04-25 08:41:00|156537.3|156447.3|156555.1|156465.1|156558.7|156468.7|156535.6|156445.6|34
1650876070000|2022-04-25 08:41:10|156558.2|156468.2|156542.3|156452.3|156559.4|156469.4|156534.7|156444.7|40
1650876080000|2022-04-25 08:41:20|156542.7|156452.7|156547.3|156457.3|156547.6|156457.6|156541.7|156451.7|31
1650876090000|2022-04-25 08:41:30|156546.5|156456.5|156535.9|156445.9|156547.9|156457.9|156532.9|156442.9|26
1650876100000|2022-04-25 08:41:40|156533.7|156443.7|156531.8|156441.8|156546.8|156456.8|156531.2|156441.2|28
1650876110000|2022-04-25 08:41:50|156530.5|156440.5|156517.9|156427.9|156532.6|156442.6|156517.3|156427.3|17
1650876120000|2022-04-25 08:42:00|156517.5|156427.5|156520.3|156430.3|156525.6|156435.6|156517.5|156427.5|17
1650876130000|2022-04-25 08:42:10|156519.9|156429.9|156541.1|156451.1|156541.1|156451.1|156519.9|156429.9|29
1650876140000|2022-04-25 08:42:20|156541.4|156451.4|156527.2|156437.2|156542.1|156452.1|156524.2|156434.2|36
1650876150000|2022-04-25 08:42:30|156526.9|156436.9|156520.7|156430.7|156531.7|156441.7|156517.1|156427.1|23
1650876160000|2022-04-25 08:42:40|156520.5|156430.5|156531.5|156441.5|156531.5|156441.5|156516.6|156426.6|22
1650876170000|2022-04-25 08:42:50|156533.7|156443.7|156546|156456|156549.4|156459.4|156533.7|156443.7|18
1650876180000|2022-04-25 08:43:00|156545.4|156455.4|156534.6|156444.6|156545.4|156455.4|156529.5|156439.5|23
1650876190000|2022-04-25 08:43:10|156536.2|156446.2|156539.7|156449.7|156539.7|156449.7|156534.8|156444.8|20
1650876200000|2022-04-25 08:43:20|156539.6|156449.6|156532.9|156442.9|156542.1|156452.1|156532.9|156442.9|20
1650876210000|2022-04-25 08:43:30|156532.5|156442.5|156529.4|156439.4|156535.1|156445.1|156523.6|156433.6|26
1650876220000|2022-04-25 08:43:40|156528.3|156438.3|156531.8|156441.8|156533.7|156443.7|156522.4|156432.4|34
1650876230000|2022-04-25 08:43:50|156531.9|156441.9|156534.8|156444.8|156537.1|156447.1|156529.1|156439.1|31
1650876240000|2022-04-25 08:44:00|156533.9|156443.9|156509.9|156419.9|156534.4|156444.4|156507|156417|34
1650876250000|2022-04-25 08:44:10|156512.8|156422.8|156516.7|156426.7|156517.9|156427.9|156507.3|156417.3|22
1650876260000|2022-04-25 08:44:20|156514.4|156424.4|156521.2|156431.2|156525.1|156435.1|156510.6|156420.6|25
1650876270000|2022-04-25 08:44:30|156520.6|156430.6|156534.4|156444.4|156545.2|156455.2|156518.6|156428.6|25
1650876280000|2022-04-25 08:44:40|156535.3|156445.3|156535.2|156445.2|156536.6|156446.6|156535|156445|23
1650876290000|2022-04-25 08:44:50|156534.1|156444.1|156536.3|156446.3|156537|156447|156529.7|156439.7|37
1650876300000|2022-04-25 08:45:00|156538|156448|156534.2|156444.2|156541.4|156451.4|156532.7|156442.7|30
1650876310000|2022-04-25 08:45:10|156533.6|156443.6|156532.3|156442.3|156536.7|156446.7|156531.1|156441.1|31
1650876320000|2022-04-25 08:45:20|156532|156442|156532.3|156442.3|156535.6|156445.6|156531.3|156441.3|24
1650876330000|2022-04-25 08:45:30|156533.2|156443.2|156536.6|156446.6|156536.7|156446.7|156533.1|156443.1|30
1650876340000|2022-04-25 08:45:40|156535.9|156445.9|156530.4|156440.4|156537.6|156447.6|156528.2|156438.2|27
1650876350000|2022-04-25 08:45:50|156530.2|156440.2|156530.4|156440.4|156538.2|156448.2|156529.3|156439.3|30
1650876360000|2022-04-25 08:46:00|156530|156440|156533.3|156443.3|156535|156445|156526.8|156436.8|34
1650876370000|2022-04-25 08:46:10|156533.5|156443.5|156547.8|156457.8|156547.8|156457.8|156530.5|156440.5|29
1650876380000|2022-04-25 08:46:20|156544.2|156454.2|156550.3|156460.3|156550.7|156460.7|156544.2|156454.2|15
1650876390000|2022-04-25 08:46:30|156549.9|156459.9|156536.5|156446.5|156551.9|156461.9|156532.1|156442.1|25
1650876400000|2022-04-25 08:46:40|156537.3|156447.3|156547.2|156457.2|156548.5|156458.5|156533|156443|26
1650876410000|2022-04-25 08:46:50|156549.5|156459.5|156546.1|156456.1|156551.1|156461.1|156543.5|156453.5|16
1650876420000|2022-04-25 08:47:00|156546.5|156456.5|156544.9|156454.9|156547.1|156457.1|156543.6|156453.6|18
1650876430000|2022-04-25 08:47:10|156544.7|156454.7|156536.9|156446.9|156545.8|156455.8|156523.9|156433.9|26
1650876440000|2022-04-25 08:47:20|156539.3|156449.3|156536|156446|156539.7|156449.7|156532.8|156442.8|23
1650876450000|2022-04-25 08:47:30|156535.5|156445.5|156537.7|156447.7|156538.8|156448.8|156535.5|156445.5|22
1650876460000|2022-04-25 08:47:40|156536.8|156446.8|156537.2|156447.2|156540.7|156450.7|156529.2|156439.2|28
1650876470000|2022-04-25 08:47:50|156537.5|156447.5|156542.4|156452.4|156546.5|156456.5|156536.8|156446.8|18
1650876480000|2022-04-25 08:48:00|156542.7|156452.7|156547.5|156457.5|156553.6|156463.6|156539.1|156449.1|17
1650876490000|2022-04-25 08:48:10|156541.4|156451.4|156548.6|156458.6|156551.4|156461.4|156541.4|156451.4|12
1650876500000|2022-04-25 08:48:20|156549.6|156459.6|156548.5|156458.5|156549.6|156459.6|156545.3|156455.3|15
1650876510000|2022-04-25 08:48:30|156548.6|156458.6|156520.9|156430.9|156555.5|156465.5|156517.8|156427.8|19
1650876520000|2022-04-25 08:48:40|156526.5|156436.5|156532.7|156442.7|156537.4|156447.4|156521.8|156431.8|27
1650876530000|2022-04-25 08:48:50|156531.6|156441.6|156546.8|156456.8|156546.8|156456.8|156529.2|156439.2|25
1650876540000|2022-04-25 08:49:00|156544.3|156454.3|156564.3|156474.3|156566.5|156476.5|156542.3|156452.3|30
1650876550000|2022-04-25 08:49:10|156565.7|156475.7|156662.5|156572.5|156664.4|156574.4|156561.1|156471.1|36
1650876560000|2022-04-25 08:49:20|156661.9|156571.9|156662.1|156572.1|156664|156574|156656.8|156566.8|33
1650876570000|2022-04-25 08:49:30|156657|156567|156704.7|156614.7|156704.7|156614.7|156648.6|156558.6|27
1650876580000|2022-04-25 08:49:40|156684.5|156594.5|156694.9|156604.9|156694.9|156604.9|156677.4|156587.4|39
1650876590000|2022-04-25 08:49:50|156692|156602|156729|156639|156730.6|156640.6|156683.5|156593.5|30
1650876600000|2022-04-25 08:50:00|156729.8|156639.8|156722.4|156632.4|156729.8|156639.8|156717.2|156627.2|27
1650876610000|2022-04-25 08:50:10|156723.7|156633.7|156726.7|156636.7|156727.8|156637.8|156720.9|156630.9|20
1650876620000|2022-04-25 08:50:20|156723.2|156633.2|156740.6|156650.6|156743.9|156653.9|156723.2|156633.2|23
1650876630000|2022-04-25 08:50:30|156741.3|156651.3|156735.2|156645.2|156742|156652|156733.5|156643.5|17
1650876640000|2022-04-25 08:50:40|156733.3|156643.3|156736.7|156646.7|156736.7|156646.7|156732.2|156642.2|12
1650876650000|2022-04-25 08:50:50|156737.1|156647.1|156753|156663|156753|156663|156735|156645|21
1650876660000|2022-04-25 08:51:00|156759.4|156669.4|156748.7|156658.7|156759.4|156669.4|156747.8|156657.8|40
1650876670000|2022-04-25 08:51:10|156748.3|156658.3|156755.3|156665.3|156757.7|156667.7|156748.2|156658.2|33
1650876680000|2022-04-25 08:51:20|156754.5|156664.5|156804|156714|156821.4|156731.4|156754.5|156664.5|32
1650876690000|2022-04-25 08:51:30|156792.8|156702.8|156779|156689|156792.8|156702.8|156777.6|156687.6|30
1650876700000|2022-04-25 08:51:40|156779.1|156689.1|156792|156702|156793|156703|156775.7|156685.7|25
1650876710000|2022-04-25 08:51:50|156792.9|156702.9|156792.2|156702.2|156793.8|156703.8|156792.2|156702.2|10
1650876720000|2022-04-25 08:52:00|156792.4|156702.4|156788.4|156698.4|156795.7|156705.7|156779.2|156689.2|27
1650876730000|2022-04-25 08:52:10|156788|156698|156782.4|156692.4|156788|156698|156781.6|156691.6|17
1650876740000|2022-04-25 08:52:20|156782.1|156692.1|156807|156717|156807|156717|156780.7|156690.7|29
1650876750000|2022-04-25 08:52:30|156807.5|156717.5|156823|156733|156823|156733|156805.9|156715.9|28
1650876760000|2022-04-25 08:52:40|156837.9|156747.9|156832.9|156742.9|156846.3|156756.3|156832.5|156742.5|23
1650876770000|2022-04-25 08:52:50|156832.7|156742.7|156827.7|156737.7|156836.6|156746.6|156825.6|156735.6|31
1650876780000|2022-04-25 08:53:00|156828.6|156738.6|156837.7|156747.7|156837.7|156747.7|156815.6|156725.6|28
1650876790000|2022-04-25 08:53:10|156835|156745|156838.2|156748.2|156839.5|156749.5|156834.2|156744.2|30
1650876800000|2022-04-25 08:53:20|156837.2|156747.2|156835.9|156745.9|156840.6|156750.6|156834.1|156744.1|23
1650876810000|2022-04-25 08:53:30|156832.3|156742.3|156823.5|156733.5|156832.9|156742.9|156820.3|156730.3|29
1650876820000|2022-04-25 08:53:40|156823.2|156733.2|156823.2|156733.2|156824.7|156734.7|156818.9|156728.9|32
1650876830000|2022-04-25 08:53:50|156822.8|156732.8|156825.7|156735.7|156837.4|156747.4|156815.8|156725.8|34
1650876840000|2022-04-25 08:54:00|156824.9|156734.9|156815.3|156725.3|156828.2|156738.2|156813.8|156723.8|35
1650876850000|2022-04-25 08:54:10|156816|156726|156817.1|156727.1|156820.4|156730.4|156813.8|156723.8|24
1650876860000|2022-04-25 08:54:20|156775.8|156685.8|156724.4|156634.4|156775.8|156685.8|156709.3|156619.3|32
1650876870000|2022-04-25 08:54:30|156724.2|156634.2|156721.8|156631.8|156726.6|156636.6|156720.8|156630.8|24
1650876880000|2022-04-25 08:54:40|156721.3|156631.3|156675.6|156585.6|156725.7|156635.7|156659.8|156569.8|30
1650876890000|2022-04-25 08:54:50|156678.6|156588.6|156662.7|156572.7|156683|156593|156653.5|156563.5|36
1650876900000|2022-04-25 08:55:00|156662.2|156572.2|156655.4|156565.4|156663.6|156573.6|156654.3|156564.3|34
1650876910000|2022-04-25 08:55:10|156655.7|156565.7|156655.5|156565.5|156661.2|156571.2|156655.1|156565.1|28
1650876920000|2022-04-25 08:55:20|156655.9|156565.9|156647|156557|156655.9|156565.9|156641.6|156551.6|29
1650876930000|2022-04-25 08:55:30|156645.4|156555.4|156655.3|156565.3|156658.7|156568.7|156631.2|156541.2|36
1650876940000|2022-04-25 08:55:40|156655.7|156565.7|156652.4|156562.4|156658.5|156568.5|156652.4|156562.4|33
1650876950000|2022-04-25 08:55:50|156651.7|156561.7|156655.8|156565.8|156656.2|156566.2|156651.6|156561.6|22
1650876960000|2022-04-25 08:56:00|156656|156566|156689.6|156599.6|156724.5|156634.5|156654.9|156564.9|38
1650876970000|2022-04-25 08:56:10|156690|156600|156708.7|156618.7|156710.9|156620.9|156682.1|156592.1|39
1650876980000|2022-04-25 08:56:20|156713.8|156623.8|156714|156624|156720.6|156630.6|156709.3|156619.3|29
1650876990000|2022-04-25 08:56:30|156714.1|156624.1|156707.7|156617.7|156716.6|156626.6|156707.7|156617.7|31
1650877000000|2022-04-25 08:56:40|156707.9|156617.9|156695.3|156605.3|156707.9|156617.9|156695.3|156605.3|29
1650877010000|2022-04-25 08:56:50|156696.2|156606.2|156720.8|156630.8|156728.4|156638.4|156696.2|156606.2|33
1650877020000|2022-04-25 08:57:00|156722.7|156632.7|156717.6|156627.6|156722.7|156632.7|156700.6|156610.6|34
1650877030000|2022-04-25 08:57:10|156717|156627|156714.8|156624.8|156722.4|156632.4|156706|156616|28
1650877040000|2022-04-25 08:57:20|156711.6|156621.6|156740.8|156650.8|156743.3|156653.3|156710.5|156620.5|36
1650877050000|2022-04-25 08:57:30|156741.5|156651.5|156704.8|156614.8|156741.5|156651.5|156701.8|156611.8|35
1650877060000|2022-04-25 08:57:40|156704.4|156614.4|156697.1|156607.1|156705.5|156615.5|156684.2|156594.2|35
1650877070000|2022-04-25 08:57:50|156698.3|156608.3|156706.8|156616.8|156711.8|156621.8|156697.9|156607.9|35
1650877080000|2022-04-25 08:58:00|156707.1|156617.1|156715.4|156625.4|156715.4|156625.4|156703.9|156613.9|30
1650877090000|2022-04-25 08:58:10|156714.3|156624.3|156725|156635|156726.1|156636.1|156713.5|156623.5|30
1650877100000|2022-04-25 08:58:20|156726.5|156636.5|156720.1|156630.1|156730|156640|156716.5|156626.5|33
1650877110000|2022-04-25 08:58:30|156723.7|156633.7|156722.1|156632.1|156723.7|156633.7|156716.1|156626.1|23
1650877120000|2022-04-25 08:58:40|156721|156631|156713.1|156623.1|156728.5|156638.5|156705.3|156615.3|31
1650877130000|2022-04-25 08:58:50|156710.5|156620.5|156689.3|156599.3|156714.3|156624.3|156686.2|156596.2|28
1650877140000|2022-04-25 08:59:00|156690.4|156600.4|156655.4|156565.4|156699.3|156609.3|156647.7|156557.7|36
1650877150000|2022-04-25 08:59:10|156655.2|156565.2|156645.3|156555.3|156658.2|156568.2|156639.4|156549.4|37
1650877160000|2022-04-25 08:59:20|156649.8|156559.8|156662.9|156572.9|156668.4|156578.4|156646|156556|37
1650877170000|2022-04-25 08:59:30|156663.8|156573.8|156668.4|156578.4|156668.4|156578.4|156660.9|156570.9|27
1650877180000|2022-04-25 08:59:40|156667.8|156577.8|156579.4|156489.4|156672.5|156582.5|156577.5|156487.5|30
1650877190000|2022-04-25 08:59:50|156580.5|156490.5|156589.1|156499.1|156594.6|156504.6|156580.5|156490.5|31
1650877200000|2022-04-25 09:00:00|156589|156499|156604.6|156514.6|156612.6|156522.6|156589|156499|31
1650877210000|2022-04-25 09:00:10|156604|156514|156594.3|156504.3|156606.9|156516.9|156594.3|156504.3|26
1650877220000|2022-04-25 09:00:20|156591.3|156501.3|156604|156514|156612.1|156522.1|156576.9|156486.9|35
1650877230000|2022-04-25 09:00:30|156599.5|156509.5|156601.2|156511.2|156618.5|156528.5|156595.1|156505.1|36
1650877240000|2022-04-25 09:00:40|156607.4|156517.4|156611.9|156521.9|156613.5|156523.5|156598.2|156508.2|36
1650877250000|2022-04-25 09:00:50|156613.3|156523.3|156611.1|156521.1|156617.3|156527.3|156598.5|156508.5|36
1650877260000|2022-04-25 09:01:00|156609.8|156519.8|156612.5|156522.5|156616.3|156526.3|156595.8|156505.8|35
1650877270000|2022-04-25 09:01:10|156611.2|156521.2|156603.2|156513.2|156613.1|156523.1|156595.4|156505.4|38
1650877280000|2022-04-25 09:01:20|156603.5|156513.5|156598.1|156508.1|156603.5|156513.5|156592.7|156502.7|35
1650877290000|2022-04-25 09:01:30|156600.5|156510.5|156597.7|156507.7|156600.8|156510.8|156596.7|156506.7|33
1650877300000|2022-04-25 09:01:40|156598.4|156508.4|156577.8|156487.8|156600|156510|156569.9|156479.9|28
1650877310000|2022-04-25 09:01:50|156577.5|156487.5|156586|156496|156587.3|156497.3|156577.4|156487.4|27
1650877320000|2022-04-25 09:02:00|156598.2|156508.2|156585|156495|156601.8|156511.8|156578.4|156488.4|36
1650877330000|2022-04-25 09:02:10|156582|156492|156528.7|156438.7|156585.7|156495.7|156526.9|156436.9|32
1650877340000|2022-04-25 09:02:20|156528.1|156438.1|156492|156402|156539.7|156449.7|156492|156402|39
1650877350000|2022-04-25 09:02:30|156479.6|156389.6|156489.1|156399.1|156498.9|156408.9|156469.3|156379.3|36
1650877360000|2022-04-25 09:02:40|156492.7|156402.7|156491.7|156401.7|156493.2|156403.2|156485.3|156395.3|37
1650877370000|2022-04-25 09:02:50|156490.9|156400.9|156513.1|156423.1|156518.8|156428.8|156490.7|156400.7|35
1650877380000|2022-04-25 09:03:00|156517.1|156427.1|156525|156435|156525|156435|156512.1|156422.1|30
1650877390000|2022-04-25 09:03:10|156522.6|156432.6|156527.8|156437.8|156533.5|156443.5|156516.9|156426.9|27
1650877400000|2022-04-25 09:03:20|156527.6|156437.6|156522.6|156432.6|156527.6|156437.6|156518.5|156428.5|18
1650877410000|2022-04-25 09:03:30|156522.5|156432.5|156516.8|156426.8|156522.5|156432.5|156516.7|156426.7|24
1650877420000|2022-04-25 09:03:40|156516.7|156426.7|156518|156428|156519.6|156429.6|156515.5|156425.5|25
1650877430000|2022-04-25 09:03:50|156514.4|156424.4|156511|156421|156514.4|156424.4|156507.9|156417.9|31
1650877440000|2022-04-25 09:04:00|156510.7|156420.7|156523.2|156433.2|156524.6|156434.6|156509.7|156419.7|28
1650877450000|2022-04-25 09:04:10|156524.8|156434.8|156515.4|156425.4|156526.2|156436.2|156515.1|156425.1|26
1650877460000|2022-04-25 09:04:20|156515.2|156425.2|156513.1|156423.1|156520.1|156430.1|156509.7|156419.7|38
1650877470000|2022-04-25 09:04:30|156513.5|156423.5|156525.7|156435.7|156526.3|156436.3|156513.5|156423.5|32
1650877480000|2022-04-25 09:04:40|156524.9|156434.9|156526.5|156436.5|156526.9|156436.9|156523.1|156433.1|23
1650877490000|2022-04-25 09:04:50|156527|156437|156535.4|156445.4|156535.4|156445.4|156518.3|156428.3|25
1650877500000|2022-04-25 09:05:00|156535.6|156445.6|156511.8|156421.8|156535.6|156445.6|156501.1|156411.1|35
1650877510000|2022-04-25 09:05:10|156511.7|156421.7|156522.1|156432.1|156522.1|156432.1|156511.7|156421.7|34
1650877520000|2022-04-25 09:05:20|156522|156432|156520.8|156430.8|156528.1|156438.1|156520|156430|33
1650877530000|2022-04-25 09:05:30|156520.9|156430.9|156518.5|156428.5|156523.1|156433.1|156508.8|156418.8|29
1650877540000|2022-04-25 09:05:40|156517.5|156427.5|156517.8|156427.8|156519.8|156429.8|156513|156423|23
1650877550000|2022-04-25 09:05:50|156516.4|156426.4|156512.2|156422.2|156519.8|156429.8|156510.8|156420.8|28
1650877560000|2022-04-25 09:06:00|156511.9|156421.9|156523.1|156433.1|156526|156436|156505.3|156415.3|32
1650877570000|2022-04-25 09:06:10|156522|156432|156524.6|156434.6|156525.1|156435.1|156521.9|156431.9|33
1650877580000|2022-04-25 09:06:20|156526.6|156436.6|156527.1|156437.1|156529.8|156439.8|156521.6|156431.6|33
1650877590000|2022-04-25 09:06:30|156526.1|156436.1|156524.6|156434.6|156529.4|156439.4|156523.5|156433.5|32
1650877600000|2022-04-25 09:06:40|156524.9|156434.9|156522.5|156432.5|156526.7|156436.7|156518.2|156428.2|29
1650877610000|2022-04-25 09:06:50|156528.5|156438.5|156522.6|156432.6|156528.6|156438.6|156516|156426|34
1650877620000|2022-04-25 09:07:00|156521.6|156431.6|156519.2|156429.2|156522.3|156432.3|156519.1|156429.1|28
1650877630000|2022-04-25 09:07:10|156519.3|156429.3|156524.6|156434.6|156525.4|156435.4|156519.1|156429.1|16
1650877640000|2022-04-25 09:07:20|156521.3|156431.3|156514.3|156424.3|156521.3|156431.3|156505.6|156415.6|32
1650877650000|2022-04-25 09:07:30|156514.6|156424.6|156522.8|156432.8|156523|156433|156512.8|156422.8|35
1650877660000|2022-04-25 09:07:40|156522.5|156432.5|156529.3|156439.3|156529.3|156439.3|156519.8|156429.8|31
1650877670000|2022-04-25 09:07:50|156528.7|156438.7|156524.1|156434.1|156529.5|156439.5|156523.4|156433.4|32
1650877680000|2022-04-25 09:08:00|156523.9|156433.9|156579|156489|156580.8|156490.8|156522|156432|23
1650877690000|2022-04-25 09:08:10|156579.4|156489.4|156583.8|156493.8|156585|156495|156578.1|156488.1|30
1650877700000|2022-04-25 09:08:20|156580|156490|156569.5|156479.5|156582.2|156492.2|156566.4|156476.4|23
1650877710000|2022-04-25 09:08:30|156568.8|156478.8|156583.1|156493.1|156585.9|156495.9|156568.8|156478.8|26
1650877720000|2022-04-25 09:08:40|156583|156493|156577|156487|156583|156493|156576.9|156486.9|17
1650877730000|2022-04-25 09:08:50|156574.8|156484.8|156570.4|156480.4|156574.9|156484.9|156567.8|156477.8|29
1650877740000|2022-04-25 09:09:00|156571.8|156481.8|156572.9|156482.9|156577.5|156487.5|156569.8|156479.8|28
1650877750000|2022-04-25 09:09:10|156572.6|156482.6|156561.4|156471.4|156574.5|156484.5|156559.7|156469.7|27
1650877760000|2022-04-25 09:09:20|156561.5|156471.5|156565.5|156475.5|156570.9|156480.9|156561.5|156471.5|33
1650877770000|2022-04-25 09:09:30|156564.6|156474.6|156570.5|156480.5|156570.8|156480.8|156564.6|156474.6|30
1650877780000|2022-04-25 09:09:40|156570.8|156480.8|156579.8|156489.8|156580.6|156490.6|156568.9|156478.9|32
1650877790000|2022-04-25 09:09:50|156581.7|156491.7|156581.2|156491.2|156583.3|156493.3|156580.8|156490.8|28
1650877800000|2022-04-25 09:10:00|156581.1|156491.1|156587.8|156497.8|156587.8|156497.8|156579.6|156489.6|17
1650877810000|2022-04-25 09:10:10|156593.2|156503.2|156654.7|156564.7|156654.9|156564.9|156588.7|156498.7|28
1650877820000|2022-04-25 09:10:20|156651.5|156561.5|156639.5|156549.5|156659|156569|156637.6|156547.6|34
1650877830000|2022-04-25 09:10:30|156638.3|156548.3|156639.3|156549.3|156639.4|156549.4|156636.1|156546.1|26
1650877840000|2022-04-25 09:10:40|156638.2|156548.2|156631.2|156541.2|156639.1|156549.1|156629.8|156539.8|28
1650877850000|2022-04-25 09:10:50|156631.8|156541.8|156632.3|156542.3|156635.7|156545.7|156631.6|156541.6|26
1650877860000|2022-04-25 09:11:00|156631.9|156541.9|156630|156540|156631.9|156541.9|156622.5|156532.5|28
1650877870000|2022-04-25 09:11:10|156629.9|156539.9|156686.3|156596.3|156688.3|156598.3|156629.9|156539.9|34
1650877880000|2022-04-25 09:11:20|156686|156596|156667.9|156577.9|156686.6|156596.6|156666.5|156576.5|34
1650877890000|2022-04-25 09:11:30|156668.9|156578.9|156660.2|156570.2|156671.1|156581.1|156659|156569|33
1650877900000|2022-04-25 09:11:40|156660.4|156570.4|156661.2|156571.2|156661.7|156571.7|156660.2|156570.2|22
1650877910000|2022-04-25 09:11:50|156661.4|156571.4|156660.3|156570.3|156662.2|156572.2|156660.3|156570.3|26
1650877920000|2022-04-25 09:12:00|156660.5|156570.5|156674.8|156584.8|156682|156592|156660|156570|32
1650877930000|2022-04-25 09:12:10|156675|156585|156686.4|156596.4|156692.3|156602.3|156675|156585|31
1650877940000|2022-04-25 09:12:20|156686.5|156596.5|156689.1|156599.1|156696.2|156606.2|156686|156596|28
1650877950000|2022-04-25 09:12:30|156688.1|156598.1|156683|156593|156688.1|156598.1|156681.7|156591.7|34
1650877960000|2022-04-25 09:12:40|156683.1|156593.1|156679|156589|156683.4|156593.4|156675|156585|32
1650877970000|2022-04-25 09:12:50|156676.1|156586.1|156680|156590|156684.5|156594.5|156676.1|156586.1|33
1650877980000|2022-04-25 09:13:00|156681.6|156591.6|156683.4|156593.4|156688.4|156598.4|156678.8|156588.8|25
1650877990000|2022-04-25 09:13:10|156683.3|156593.3|156678.9|156588.9|156683.9|156593.9|156678.2|156588.2|28
1650878000000|2022-04-25 09:13:20|156678.4|156588.4|156690.8|156600.8|156696.7|156606.7|156678.4|156588.4|29
1650878010000|2022-04-25 09:13:30|156690|156600|156690.4|156600.4|156691.7|156601.7|156689.6|156599.6|20
1650878020000|2022-04-25 09:13:40|156690|156600|156689.8|156599.8|156693.7|156603.7|156689.8|156599.8|30
1650878030000|2022-04-25 09:13:50|156690.5|156600.5|156689.4|156599.4|156694.7|156604.7|156689.4|156599.4|26
1650878040000|2022-04-25 09:14:00|156689.5|156599.5|156698.1|156608.1|156698.4|156608.4|156688.8|156598.8|29
1650878050000|2022-04-25 09:14:10|156698.2|156608.2|156699.2|156609.2|156701.9|156611.9|156694.9|156604.9|31
1650878060000|2022-04-25 09:14:20|156700.1|156610.1|156699.3|156609.3|156700.8|156610.8|156696.9|156606.9|29
1650878070000|2022-04-25 09:14:30|156698.5|156608.5|156692|156602|156699.2|156609.2|156687.4|156597.4|26
1650878080000|2022-04-25 09:14:40|156691.5|156601.5|156692|156602|156692|156602|156686.4|156596.4|21
1650878090000|2022-04-25 09:14:50|156690.6|156600.6|156692.4|156602.4|156693.4|156603.4|156689.8|156599.8|23
1650878100000|2022-04-25 09:15:00|156691.6|156601.6|156692.4|156602.4|156693.6|156603.6|156687.2|156597.2|20
1650878110000|2022-04-25 09:15:10|156690.3|156600.3|156692.5|156602.5|156692.5|156602.5|156684.9|156594.9|32
1650878120000|2022-04-25 09:15:20|156691.8|156601.8|156669|156579|156695|156605|156664.9|156574.9|22
1650878130000|2022-04-25 09:15:30|156668.5|156578.5|156668.4|156578.4|156669.1|156579.1|156667.1|156577.1|18
1650878140000|2022-04-25 09:15:40|156668.3|156578.3|156666.3|156576.3|156669.8|156579.8|156665.1|156575.1|20
1650878150000|2022-04-25 09:15:50|156666.9|156576.9|156669.9|156579.9|156673.2|156583.2|156666.3|156576.3|29
1650878160000|2022-04-25 09:16:00|156671.1|156581.1|156674.8|156584.8|156675.5|156585.5|156667.1|156577.1|27
1650878170000|2022-04-25 09:16:10|156674.7|156584.7|156673.3|156583.3|156675.7|156585.7|156667.2|156577.2|20
1650878180000|2022-04-25 09:16:20|156671.7|156581.7|156670.8|156580.8|156672|156582|156668.9|156578.9|17
1650878190000|2022-04-25 09:16:30|156671.6|156581.6|156669.5|156579.5|156673.2|156583.2|156667.6|156577.6|24
1650878200000|2022-04-25 09:16:40|156669.3|156579.3|156696|156606|156697.3|156607.3|156669.3|156579.3|36
1650878210000|2022-04-25 09:16:50|156695.8|156605.8|156698.8|156608.8|156698.8|156608.8|156694.8|156604.8|29
1650878220000|2022-04-25 09:17:00|156698.7|156608.7|156699.6|156609.6|156702.7|156612.7|156697.6|156607.6|28
1650878230000|2022-04-25 09:17:10|156699.8|156609.8|156700.9|156610.9|156703.3|156613.3|156699.8|156609.8|24
1650878240000|2022-04-25 09:17:20|156703.5|156613.5|156711.3|156621.3|156715|156625|156699.5|156609.5|33
1650878250000|2022-04-25 09:17:30|156710|156620|156708.4|156618.4|156710.5|156620.5|156700.9|156610.9|33
1650878260000|2022-04-25 09:17:40|156708.5|156618.5|156703.3|156613.3|156709.2|156619.2|156696.2|156606.2|34
1650878270000|2022-04-25 09:17:50|156704.5|156614.5|156743.1|156653.1|156743.1|156653.1|156702.8|156612.8|36
1650878280000|2022-04-25 09:18:00|156781.3|156691.3|156777.9|156687.9|156781.3|156691.3|156769.7|156679.7|36
1650878290000|2022-04-25 09:18:10|156777.6|156687.6|156776.8|156686.8|156779.1|156689.1|156767.9|156677.9|34
1650878300000|2022-04-25 09:18:20|156778|156688|156785.1|156695.1|156792.3|156702.3|156775.7|156685.7|34
1650878310000|2022-04-25 09:18:30|156784.9|156694.9|156790.3|156700.3|156791.2|156701.2|156782.2|156692.2|25
1650878320000|2022-04-25 09:18:40|156789.7|156699.7|156789.9|156699.9|156791.1|156701.1|156786|156696|20
1650878330000|2022-04-25 09:18:50|156789.7|156699.7|156798.2|156708.2|156798.2|156708.2|156785.8|156695.8|31
1650878340000|2022-04-25 09:19:00|156789.6|156699.6|156829|156739|156838.8|156748.8|156785.3|156695.3|33
1650878350000|2022-04-25 09:19:10|156833.4|156743.4|156831.3|156741.3|156834.1|156744.1|156825|156735|28
1650878360000|2022-04-25 09:19:20|156831|156741|156813.9|156723.9|156833.2|156743.2|156812.5|156722.5|35
1650878370000|2022-04-25 09:19:30|156817.4|156727.4|156832.5|156742.5|156837.6|156747.6|156805.6|156715.6|37
1650878380000|2022-04-25 09:19:40|156832.4|156742.4|156841.8|156751.8|156844.3|156754.3|156828.6|156738.6|39
1650878390000|2022-04-25 09:19:50|156843.7|156753.7|156847.3|156757.3|156850.1|156760.1|156843.7|156753.7|33
1650878400000|2022-04-25 09:20:00|156847.8|156757.8|156875.6|156785.6|156878.3|156788.3|156847.1|156757.1|35
1650878410000|2022-04-25 09:20:10|156874.8|156784.8|156872.6|156782.6|156883.2|156793.2|156872.6|156782.6|37
1650878420000|2022-04-25 09:20:20|156872.7|156782.7|156865.2|156775.2|156872.7|156782.7|156861.3|156771.3|34
1650878430000|2022-04-25 09:20:30|156863.9|156773.9|156879.9|156789.9|156879.9|156789.9|156862.5|156772.5|36
1650878440000|2022-04-25 09:20:40|156876.2|156786.2|156885.4|156795.4|156887.5|156797.5|156864.4|156774.4|31
1650878450000|2022-04-25 09:20:50|156883.4|156793.4|156887.9|156797.9|156892.8|156802.8|156883.2|156793.2|36
1650878460000|2022-04-25 09:21:00|156887|156797|156870.9|156780.9|156892.7|156802.7|156866.7|156776.7|30
1650878470000|2022-04-25 09:21:10|156872.1|156782.1|156880.2|156790.2|156888.8|156798.8|156869.4|156779.4|36
1650878480000|2022-04-25 09:21:20|156879.4|156789.4|156879.6|156789.6|156884.8|156794.8|156872.4|156782.4|34
1650878490000|2022-04-25 09:21:30|156880.4|156790.4|156861.3|156771.3|156880.4|156790.4|156861.3|156771.3|25
1650878500000|2022-04-25 09:21:40|156861.8|156771.8|156870.9|156780.9|156882.1|156792.1|156861.8|156771.8|38
1650878510000|2022-04-25 09:21:50|156870.5|156780.5|156879.3|156789.3|156879.3|156789.3|156856.9|156766.9|37
1650878520000|2022-04-25 09:22:00|156872.1|156782.1|156873.7|156783.7|156877.6|156787.6|156867.4|156777.4|33
1650878530000|2022-04-25 09:22:10|156875.8|156785.8|156872.7|156782.7|156882.2|156792.2|156868.6|156778.6|29
1650878540000|2022-04-25 09:22:20|156873|156783|156878.8|156788.8|156881.2|156791.2|156869.7|156779.7|31
1650878550000|2022-04-25 09:22:30|156878.2|156788.2|156861.8|156771.8|156878.2|156788.2|156861.1|156771.1|31
1650878560000|2022-04-25 09:22:40|156861.1|156771.1|156837.1|156747.1|156867|156777|156832.7|156742.7|15
1650878570000|2022-04-25 09:22:50|156836.9|156746.9|156834|156744|156839.2|156749.2|156828.7|156738.7|14
1650878580000|2022-04-25 09:23:00|156834.2|156744.2|156842.7|156752.7|156847.2|156757.2|156834.2|156744.2|15
1650878590000|2022-04-25 09:23:10|156840.3|156750.3|156837.5|156747.5|156846.7|156756.7|156837.5|156747.5|14
1650878600000|2022-04-25 09:23:20|156837.1|156747.1|156831.9|156741.9|156838.4|156748.4|156827.8|156737.8|18
1650878610000|2022-04-25 09:23:30|156831.5|156741.5|156823.6|156733.6|156831.9|156741.9|156818.3|156728.3|22
1650878620000|2022-04-25 09:23:40|156809.2|156719.2|156810.7|156720.7|156817.1|156727.1|156808.4|156718.4|33
1650878630000|2022-04-25 09:23:50|156809.8|156719.8|156812.4|156722.4|156813.2|156723.2|156803.5|156713.5|29
1650878640000|2022-04-25 09:24:00|156813.2|156723.2|156808.3|156718.3|156814.6|156724.6|156808.3|156718.3|28
1650878650000|2022-04-25 09:24:10|156809.1|156719.1|156811.1|156721.1|156811.7|156721.7|156801.3|156711.3|32
1650878660000|2022-04-25 09:24:20|156809.9|156719.9|156808|156718|156810.9|156720.9|156801.8|156711.8|31
1650878670000|2022-04-25 09:24:30|156807.8|156717.8|156803.3|156713.3|156810.2|156720.2|156802.2|156712.2|31
1650878680000|2022-04-25 09:24:40|156804.2|156714.2|156802.8|156712.8|156806|156716|156798.7|156708.7|28
1650878690000|2022-04-25 09:24:50|156803.7|156713.7|156806.1|156716.1|156810.9|156720.9|156803|156713|24
1650878700000|2022-04-25 09:25:00|156805.4|156715.4|156802.1|156712.1|156805.4|156715.4|156796.5|156706.5|34
1650878710000|2022-04-25 09:25:10|156802.3|156712.3|156817.8|156727.8|156822.1|156732.1|156801.2|156711.2|32
1650878720000|2022-04-25 09:25:20|156818.9|156728.9|156817.7|156727.7|156821.9|156731.9|156814|156724|27
1650878730000|2022-04-25 09:25:30|156817.2|156727.2|156819.2|156729.2|156821.7|156731.7|156812|156722|28
1650878740000|2022-04-25 09:25:40|156817.3|156727.3|156828.2|156738.2|156828.4|156738.4|156817.3|156727.3|34
1650878750000|2022-04-25 09:25:50|156827.8|156737.8|156817.3|156727.3|156827.8|156737.8|156813.1|156723.1|33
1650878760000|2022-04-25 09:26:00|156819.2|156729.2|156817.3|156727.3|156819.2|156729.2|156810|156720|34
1650878770000|2022-04-25 09:26:10|156814.8|156724.8|156808.8|156718.8|156819.1|156729.1|156798.3|156708.3|37
1650878780000|2022-04-25 09:26:20|156810.9|156720.9|156812.4|156722.4|156814.9|156724.9|156804.3|156714.3|34
1650878790000|2022-04-25 09:26:30|156813.9|156723.9|156819.3|156729.3|156823|156733|156813.1|156723.1|38
1650878800000|2022-04-25 09:26:40|156818.3|156728.3|156815.3|156725.3|156822.6|156732.6|156815.3|156725.3|33
1650878810000|2022-04-25 09:26:50|156818.1|156728.1|156822.1|156732.1|156826.7|156736.7|156815.2|156725.2|32
1650878820000|2022-04-25 09:27:00|156821.3|156731.3|156819|156729|156822.2|156732.2|156805.7|156715.7|39
1650878830000|2022-04-25 09:27:10|156818.9|156728.9|156811.8|156721.8|156819.1|156729.1|156805.6|156715.6|33
1650878840000|2022-04-25 09:27:20|156811.9|156721.9|156808.2|156718.2|156813.7|156723.7|156805.7|156715.7|25
1650878850000|2022-04-25 09:27:30|156809.2|156719.2|156816.6|156726.6|156818.4|156728.4|156796.9|156706.9|32
1650878860000|2022-04-25 09:27:40|156813.2|156723.2|156812.7|156722.7|156820.5|156730.5|156808.9|156718.9|25
1650878870000|2022-04-25 09:27:50|156813.1|156723.1|156812.1|156722.1|156814.6|156724.6|156811.6|156721.6|22
1650878880000|2022-04-25 09:28:00|156812.9|156722.9|156813|156723|156813.2|156723.2|156809.3|156719.3|18
1650878890000|2022-04-25 09:28:10|156812.9|156722.9|156815.4|156725.4|156819.9|156729.9|156807.8|156717.8|21
1650878900000|2022-04-25 09:28:20|156814.6|156724.6|156787|156697|156814.6|156724.6|156784.5|156694.5|29
1650878910000|2022-04-25 09:28:30|156788.7|156698.7|156783|156693|156796.4|156706.4|156783|156693|29
1650878920000|2022-04-25 09:28:40|156782.7|156692.7|156791.3|156701.3|156791.3|156701.3|156780.3|156690.3|20
1650878930000|2022-04-25 09:28:50|156791.2|156701.2|156785.5|156695.5|156791.2|156701.2|156785.5|156695.5|21
1650878940000|2022-04-25 09:29:00|156785.9|156695.9|156786.5|156696.5|156788.2|156698.2|156785.7|156695.7|10
1650878950000|2022-04-25 09:29:10|156785.5|156695.5|156785.9|156695.9|156790.2|156700.2|156785.5|156695.5|23
1650878960000|2022-04-25 09:29:20|156788.9|156698.9|156812.7|156722.7|156817|156727|156787.2|156697.2|26
1650878970000|2022-04-25 09:29:30|156811.8|156721.8|156813.7|156723.7|156816.5|156726.5|156807.7|156717.7|29
1650878980000|2022-04-25 09:29:40|156813.5|156723.5|156810.9|156720.9|156814.5|156724.5|156806.8|156716.8|29
1650878990000|2022-04-25 09:29:50|156810.7|156720.7|156816|156726|156820.4|156730.4|156809.6|156719.6|32
1650879000000|2022-04-25 09:30:00|156813.9|156723.9|156812.2|156722.2|156821.1|156731.1|156804.5|156714.5|36
1650879010000|2022-04-25 09:30:10|156812.9|156722.9|156814.9|156724.9|156816.7|156726.7|156810.5|156720.5|39
1650879020000|2022-04-25 09:30:20|156816.4|156726.4|156824.6|156734.6|156824.6|156734.6|156812.3|156722.3|36
1650879030000|2022-04-25 09:30:30|156823|156733|156816.9|156726.9|156823|156733|156815.8|156725.8|29
1650879040000|2022-04-25 09:30:40|156816.7|156726.7|156818.1|156728.1|156822.1|156732.1|156816|156726|18
1650879050000|2022-04-25 09:30:50|156816.9|156726.9|156814.9|156724.9|156819.3|156729.3|156814|156724|15
1650879060000|2022-04-25 09:31:00|156815.7|156725.7|156840.5|156750.5|156850.1|156760.1|156815.7|156725.7|23
1650879070000|2022-04-25 09:31:10|156840.8|156750.8|156867.1|156777.1|156884|156794|156839.8|156749.8|29
1650879080000|2022-04-25 09:31:20|156865.6|156775.6|156864.1|156774.1|156867.3|156777.3|156858.5|156768.5|35
1650879090000|2022-04-25 09:31:30|156867.7|156777.7|156872.7|156782.7|156876.5|156786.5|156867.1|156777.1|29
1650879100000|2022-04-25 09:31:40|156872.9|156782.9|156874|156784|156879.6|156789.6|156872.9|156782.9|24
1650879110000|2022-04-25 09:31:50|156873.4|156783.4|156874.7|156784.7|156879.9|156789.9|156866.2|156776.2|37
1650879120000|2022-04-25 09:32:00|156875.2|156785.2|156879.3|156789.3|156879.5|156789.5|156873.6|156783.6|34
1650879130000|2022-04-25 09:32:10|156878.9|156788.9|156855.9|156765.9|156878.9|156788.9|156852.6|156762.6|35
1650879140000|2022-04-25 09:32:20|156854.4|156764.4|156846.7|156756.7|156854.4|156764.4|156843.5|156753.5|26
1650879150000|2022-04-25 09:32:30|156849.3|156759.3|156778.9|156688.9|156852.1|156762.1|156776.6|156686.6|26
1650879160000|2022-04-25 09:32:40|156779.3|156689.3|156776.7|156686.7|156781.8|156691.8|156773.9|156683.9|36
1650879170000|2022-04-25 09:32:50|156778.8|156688.8|156794|156704|156800.1|156710.1|156778.8|156688.8|29
1650879180000|2022-04-25 09:33:00|156794.1|156704.1|156799.4|156709.4|156799.4|156709.4|156793.8|156703.8|20
1650879190000|2022-04-25 09:33:10|156798.8|156708.8|156795|156705|156798.8|156708.8|156777.4|156687.4|37
1650879200000|2022-04-25 09:33:20|156794.9|156704.9|156790.2|156700.2|156794.9|156704.9|156784.5|156694.5|29
1650879210000|2022-04-25 09:33:30|156789.8|156699.8|156784.7|156694.7|156790.4|156700.4|156783.9|156693.9|24
1650879220000|2022-04-25 09:33:40|156784|156694|156784.2|156694.2|156787.6|156697.6|156783.9|156693.9|16
1650879230000|2022-04-25 09:33:50|156784.3|156694.3|156775.1|156685.1|156794.1|156704.1|156774.1|156684.1|20
1650879240000|2022-04-25 09:34:00|156774.1|156684.1|156768.7|156678.7|156775.2|156685.2|156759.9|156669.9|31
1650879250000|2022-04-25 09:34:10|156768.9|156678.9|156767.6|156677.6|156770.1|156680.1|156764.6|156674.6|21
1650879260000|2022-04-25 09:34:20|156768.3|156678.3|156760.4|156670.4|156772.5|156682.5|156760.4|156670.4|25
1650879270000|2022-04-25 09:34:30|156760.7|156670.7|156768|156678|156768|156678|156749.8|156659.8|26
1650879280000|2022-04-25 09:34:40|156767.2|156677.2|156756.6|156666.6|156768.7|156678.7|156754.8|156664.8|35
1650879290000|2022-04-25 09:34:50|156756.2|156666.2|156747.7|156657.7|156756.2|156666.2|156743.4|156653.4|32
1650879300000|2022-04-25 09:35:00|156746.2|156656.2|156735.1|156645.1|156746.9|156656.9|156728|156638|34
1650879310000|2022-04-25 09:35:10|156735.9|156645.9|156734.8|156644.8|156737.6|156647.6|156734.8|156644.8|24
1650879320000|2022-04-25 09:35:20|156720.3|156630.3|156732.5|156642.5|156737.5|156647.5|156720.3|156630.3|30
1650879330000|2022-04-25 09:35:30|156731.8|156641.8|156735.7|156645.7|156738|156648|156730.2|156640.2|31
1650879340000|2022-04-25 09:35:40|156734.9|156644.9|156735.5|156645.5|156737.6|156647.6|156734.9|156644.9|18
1650879350000|2022-04-25 09:35:50|156735.4|156645.4|156735.9|156645.9|156735.9|156645.9|156730.7|156640.7|17
1650879360000|2022-04-25 09:36:00|156735.1|156645.1|156733.6|156643.6|156736.3|156646.3|156732.4|156642.4|21
1650879370000|2022-04-25 09:36:10|156734.2|156644.2|156734.9|156644.9|156736.7|156646.7|156732.4|156642.4|27
1650879380000|2022-04-25 09:36:20|156734.5|156644.5|156731.1|156641.1|156734.7|156644.7|156729.6|156639.6|33
1650879390000|2022-04-25 09:36:30|156731.7|156641.7|156734.7|156644.7|156734.7|156644.7|156731|156641|24
1650879400000|2022-04-25 09:36:40|156734.5|156644.5|156734.2|156644.2|156735.5|156645.5|156728.3|156638.3|27
1650879410000|2022-04-25 09:36:50|156735.2|156645.2|156731.2|156641.2|156735.3|156645.3|156731.2|156641.2|24
1650879420000|2022-04-25 09:37:00|156731.6|156641.6|156660.2|156570.2|156732.5|156642.5|156656|156566|27
1650879430000|2022-04-25 09:37:10|156660.1|156570.1|156663.4|156573.4|156663.4|156573.4|156658|156568|28
1650879440000|2022-04-25 09:37:20|156658.7|156568.7|156624.4|156534.4|156662.2|156572.2|156621.7|156531.7|28
1650879450000|2022-04-25 09:37:30|156622.7|156532.7|156591.7|156501.7|156622.7|156532.7|156591.7|156501.7|27
1650879460000|2022-04-25 09:37:40|156591.6|156501.6|156596.7|156506.7|156596.7|156506.7|156584.5|156494.5|28
1650879470000|2022-04-25 09:37:50|156596.6|156506.6|156601.1|156511.1|156603.1|156513.1|156596.6|156506.6|25
1650879480000|2022-04-25 09:38:00|156601.3|156511.3|156590.9|156500.9|156601.3|156511.3|156585.3|156495.3|34
1650879490000|2022-04-25 09:38:10|156589.9|156499.9|156586.6|156496.6|156591.1|156501.1|156580|156490|30
1650879500000|2022-04-25 09:38:20|156587.4|156497.4|156604.6|156514.6|156604.6|156514.6|156585.5|156495.5|32
1650879510000|2022-04-25 09:38:30|156605.5|156515.5|156598.5|156508.5|156615.1|156525.1|156595.1|156505.1|32
1650879520000|2022-04-25 09:38:40|156598.4|156508.4|156603.2|156513.2|156608|156518|156598.4|156508.4|27
1650879530000|2022-04-25 09:38:50|156602.7|156512.7|156617.9|156527.9|156618.1|156528.1|156602.7|156512.7|26
1650879540000|2022-04-25 09:39:00|156621|156531|156625.6|156535.6|156630.1|156540.1|156618.8|156528.8|33
1650879550000|2022-04-25 09:39:10|156624.9|156534.9|156624.9|156534.9|156625.6|156535.6|156624|156534|29
1650879560000|2022-04-25 09:39:20|156625|156535|156624.7|156534.7|156626.2|156536.2|156623.4|156533.4|13
1650879570000|2022-04-25 09:39:30|156624.1|156534.1|156617.5|156527.5|156624.8|156534.8|156616.5|156526.5|24
1650879580000|2022-04-25 09:39:40|156640.9|156550.9|156719.8|156629.8|156725.2|156635.2|156640.9|156550.9|31
1650879590000|2022-04-25 09:39:50|156718.6|156628.6|156720|156630|156725|156635|156718|156628|24
1650879600000|2022-04-25 09:40:00|156715.4|156625.4|156693.7|156603.7|156715.4|156625.4|156671.5|156581.5|33
1650879610000|2022-04-25 09:40:10|156695.2|156605.2|156712.6|156622.6|156721.2|156631.2|156693.1|156603.1|27
1650879620000|2022-04-25 09:40:20|156713.7|156623.7|156715.6|156625.6|156718.6|156628.6|156710.9|156620.9|26
1650879630000|2022-04-25 09:40:30|156716.3|156626.3|156717.8|156627.8|156718.8|156628.8|156713.2|156623.2|27
1650879640000|2022-04-25 09:40:40|156717.3|156627.3|156718.3|156628.3|156726.2|156636.2|156716.2|156626.2|27
1650879650000|2022-04-25 09:40:50|156718.5|156628.5|156685.5|156595.5|156724|156634|156685.5|156595.5|26
1650879660000|2022-04-25 09:41:00|156689.5|156599.5|156710.6|156620.6|156714.7|156624.7|156689.5|156599.5|38
1650879670000|2022-04-25 09:41:10|156713.4|156623.4|156679.1|156589.1|156715|156625|156675.3|156585.3|25
1650879680000|2022-04-25 09:41:20|156678.2|156588.2|156690.9|156600.9|156691.4|156601.4|156678.2|156588.2|23
1650879690000|2022-04-25 09:41:30|156690.6|156600.6|156677.5|156587.5|156690.6|156600.6|156673.7|156583.7|37
1650879700000|2022-04-25 09:41:40|156677.9|156587.9|156671.8|156581.8|156677.9|156587.9|156666.5|156576.5|33
1650879710000|2022-04-25 09:41:50|156676.5|156586.5|156674.7|156584.7|156682.7|156592.7|156673.9|156583.9|37
1650879720000|2022-04-25 09:42:00|156665.9|156575.9|156661.9|156571.9|156677.1|156587.1|156660.4|156570.4|34
1650879730000|2022-04-25 09:42:10|156663.9|156573.9|156656.3|156566.3|156663.9|156573.9|156650.1|156560.1|33
1650879740000|2022-04-25 09:42:20|156662|156572|156655.8|156565.8|156670|156580|156649.5|156559.5|28
1650879750000|2022-04-25 09:42:30|156654.8|156564.8|156660.8|156570.8|156661.2|156571.2|156652.3|156562.3|34
1650879760000|2022-04-25 09:42:40|156660.3|156570.3|156656.7|156566.7|156660.3|156570.3|156655|156565|13
1650879770000|2022-04-25 09:42:50|156638.2|156548.2|156585.1|156495.1|156638.2|156548.2|156581.7|156491.7|34
1650879780000|2022-04-25 09:43:00|156584.7|156494.7|156599.8|156509.8|156599.8|156509.8|156584.7|156494.7|29
1650879790000|2022-04-25 09:43:10|156599.5|156509.5|156596.5|156506.5|156599.5|156509.5|156596.1|156506.1|18
1650879800000|2022-04-25 09:43:20|156596.3|156506.3|156665.8|156575.8|156683.6|156593.6|156596.3|156506.3|30
1650879810000|2022-04-25 09:43:30|156664.5|156574.5|156638.2|156548.2|156672.9|156582.9|156637.6|156547.6|26
1650879820000|2022-04-25 09:43:40|156639.7|156549.7|156644.2|156554.2|156648.7|156558.7|156639.2|156549.2|33
1650879830000|2022-04-25 09:43:50|156646.4|156556.4|156641.9|156551.9|156647.7|156557.7|156638.5|156548.5|29
1650879840000|2022-04-25 09:44:00|156641|156551|156641.3|156551.3|156643|156553|156638.1|156548.1|24
1650879850000|2022-04-25 09:44:10|156640|156550|156646.3|156556.3|156646.4|156556.4|156640|156550|19
1650879860000|2022-04-25 09:44:20|156645.9|156555.9|156663.4|156573.4|156666.6|156576.6|156643.5|156553.5|32
1650879870000|2022-04-25 09:44:30|156663.5|156573.5|156660.5|156570.5|156663.7|156573.7|156657.6|156567.6|23
1650879880000|2022-04-25 09:44:40|156660.7|156570.7|156640.3|156550.3|156660.9|156570.9|156633.6|156543.6|34
1650879890000|2022-04-25 09:44:50|156642.2|156552.2|156639.7|156549.7|156644.4|156554.4|156638.4|156548.4|30
1650879900000|2022-04-25 09:45:00|156638.1|156548.1|156620.5|156530.5|156638.1|156548.1|156613.3|156523.3|37
1650879910000|2022-04-25 09:45:10|156621.5|156531.5|156629.2|156539.2|156629.8|156539.8|156621.5|156531.5|30
1650879920000|2022-04-25 09:45:20|156629.4|156539.4|156645.4|156555.4|156650.9|156560.9|156627.2|156537.2|35
1650879930000|2022-04-25 09:45:30|156645.2|156555.2|156627.4|156537.4|156645.8|156555.8|156627.4|156537.4|26
1650879940000|2022-04-25 09:45:40|156627.2|156537.2|156642.2|156552.2|156642.2|156552.2|156623.4|156533.4|36
1650879950000|2022-04-25 09:45:50|156645.2|156555.2|156639.2|156549.2|156645.2|156555.2|156638.9|156548.9|27
1650879960000|2022-04-25 09:46:00|156639.3|156549.3|156639.2|156549.2|156639.3|156549.3|156636.5|156546.5|16
1650879970000|2022-04-25 09:46:10|156638.9|156548.9|156638.6|156548.6|156639.9|156549.9|156638.6|156548.6|16
1650879980000|2022-04-25 09:46:20|156639|156549|156641|156551|156641|156551|156638.6|156548.6|11
1650879990000|2022-04-25 09:46:30|156640.5|156550.5|156639.2|156549.2|156641.2|156551.2|156639.2|156549.2|15
1650880000000|2022-04-25 09:46:40|156639.6|156549.6|156657.3|156567.3|156662.2|156572.2|156629.1|156539.1|26
1650880010000|2022-04-25 09:46:50|156659|156569|156737.2|156647.2|156740|156650|156659|156569|36
1650880020000|2022-04-25 09:47:00|156737.7|156647.7|156743.1|156653.1|156743.9|156653.9|156735.7|156645.7|28
1650880030000|2022-04-25 09:47:10|156743.3|156653.3|156729.6|156639.6|156743.3|156653.3|156725.3|156635.3|24
1650880040000|2022-04-25 09:47:20|156726.9|156636.9|156737.2|156647.2|156740.5|156650.5|156726.9|156636.9|29
1650880050000|2022-04-25 09:47:30|156740.1|156650.1|156740.7|156650.7|156752.7|156662.7|156738.3|156648.3|32
1650880060000|2022-04-25 09:47:40|156740.9|156650.9|156707.1|156617.1|156740.9|156650.9|156705.1|156615.1|34
1650880070000|2022-04-25 09:47:50|156708|156618|156711.7|156621.7|156713.3|156623.3|156706.3|156616.3|33
1650880080000|2022-04-25 09:48:00|156712.2|156622.2|156708|156618|156712.2|156622.2|156706.9|156616.9|25
1650880090000|2022-04-25 09:48:10|156708.4|156618.4|156686.6|156596.6|156710.2|156620.2|156678.2|156588.2|30
1650880100000|2022-04-25 09:48:20|156685.8|156595.8|156701.4|156611.4|156704.7|156614.7|156685.8|156595.8|27
1650880110000|2022-04-25 09:48:30|156703.7|156613.7|156672.7|156582.7|156703.7|156613.7|156658.2|156568.2|39
1650880120000|2022-04-25 09:48:40|156674.3|156584.3|156634.4|156544.4|156674.4|156584.4|156627.6|156537.6|36
1650880130000|2022-04-25 09:48:50|156633.6|156543.6|156625.1|156535.1|156633.6|156543.6|156616.4|156526.4|40
1650880140000|2022-04-25 09:49:00|156622.7|156532.7|156627.6|156537.6|156629.2|156539.2|156620.8|156530.8|36
1650880150000|2022-04-25 09:49:10|156626.8|156536.8|156689.5|156599.5|156689.6|156599.6|156626.8|156536.8|34
1650880160000|2022-04-25 09:49:20|156687.9|156597.9|156646.7|156556.7|156687.9|156597.9|156630.2|156540.2|36
1650880170000|2022-04-25 09:49:30|156644.5|156554.5|156619|156529|156648.8|156558.8|156612.5|156522.5|39
1650880180000|2022-04-25 09:49:40|156620.6|156530.6|156666|156576|156672|156582|156612.6|156522.6|36
1650880190000|2022-04-25 09:49:50|156666.9|156576.9|156659.8|156569.8|156670.7|156580.7|156656.3|156566.3|31
1650880200000|2022-04-25 09:50:00|156659.4|156569.4|156629.2|156539.2|156659.4|156569.4|156614.5|156524.5|35
1650880210000|2022-04-25 09:50:10|156635.3|156545.3|156632.8|156542.8|156644.1|156554.1|156632.2|156542.2|31
1650880220000|2022-04-25 09:50:20|156638.7|156548.7|156639.9|156549.9|156640.7|156550.7|156632|156542|23
1650880230000|2022-04-25 09:50:30|156641|156551|156757.6|156667.6|156758.7|156668.7|156641|156551|29
1650880240000|2022-04-25 09:50:40|156758.6|156668.6|156755.3|156665.3|156763.1|156673.1|156748.4|156658.4|25
1650880250000|2022-04-25 09:50:50|156754.8|156664.8|156756.2|156666.2|156758.1|156668.1|156746.8|156656.8|23
1650880260000|2022-04-25 09:51:00|156751.4|156661.4|156755.8|156665.8|156755.8|156665.8|156750.6|156660.6|22
1650880270000|2022-04-25 09:51:10|156756.4|156666.4|156754.6|156664.6|156757.7|156667.7|156753.7|156663.7|19
1650880280000|2022-04-25 09:51:20|156754.1|156664.1|156754.1|156664.1|156756.1|156666.1|156749.2|156659.2|14
1650880290000|2022-04-25 09:51:30|156754.9|156664.9|156742|156652|156756.2|156666.2|156742|156652|23
1650880300000|2022-04-25 09:51:40|156741.3|156651.3|156740.8|156650.8|156751|156661|156740.2|156650.2|25
1650880310000|2022-04-25 09:51:50|156740.7|156650.7|156739.3|156649.3|156741.8|156651.8|156738.8|156648.8|16
1650880320000|2022-04-25 09:52:00|156739.1|156649.1|156748.8|156658.8|156750.6|156660.6|156737.5|156647.5|21
1650880330000|2022-04-25 09:52:10|156748.1|156658.1|156754.8|156664.8|156755.4|156665.4|156748.1|156658.1|13
1650880340000|2022-04-25 09:52:20|156751.1|156661.1|156751.5|156661.5|156752.7|156662.7|156748.8|156658.8|12
1650880350000|2022-04-25 09:52:30|156750.8|156660.8|156751.5|156661.5|156757.3|156667.3|156749.1|156659.1|11
1650880360000|2022-04-25 09:52:40|156748.8|156658.8|156746.8|156656.8|156754.6|156664.6|156745.9|156655.9|20
1650880370000|2022-04-25 09:52:50|156746.2|156656.2|156744.2|156654.2|156750.3|156660.3|156743.7|156653.7|20
1650880380000|2022-04-25 09:53:00|156757.1|156667.1|156744|156654|156757.1|156667.1|156743.7|156653.7|16
1650880390000|2022-04-25 09:53:10|156744.7|156654.7|156746.1|156656.1|156746.5|156656.5|156743|156653|15
1650880400000|2022-04-25 09:53:20|156746.8|156656.8|156750.1|156660.1|156751.2|156661.2|156746|156656|17
1650880410000|2022-04-25 09:53:30|156748.7|156658.7|156751.7|156661.7|156758.2|156668.2|156748.5|156658.5|20
1650880420000|2022-04-25 09:53:40|156751.5|156661.5|156750.1|156660.1|156755.3|156665.3|156743.8|156653.8|15
1650880430000|2022-04-25 09:53:50|156752.8|156662.8|156811.9|156721.9|156822.8|156732.8|156747.4|156657.4|28
1650880440000|2022-04-25 09:54:00|156811.4|156721.4|156816.9|156726.9|156819.3|156729.3|156810.2|156720.2|30
1650880450000|2022-04-25 09:54:10|156818|156728|156806|156716|156819.8|156729.8|156800.8|156710.8|25
1650880460000|2022-04-25 09:54:20|156805.9|156715.9|156805.3|156715.3|156807.6|156717.6|156804.2|156714.2|24
1650880470000|2022-04-25 09:54:30|156804.8|156714.8|156806|156716|156806|156716|156803.5|156713.5|18
1650880480000|2022-04-25 09:54:40|156807.6|156717.6|156810.9|156720.9|156810.9|156720.9|156799.7|156709.7|20
1650880490000|2022-04-25 09:54:50|156809|156719|156814.7|156724.7|156814.7|156724.7|156805.4|156715.4|25
1650880500000|2022-04-25 09:55:00|156813.4|156723.4|156811.4|156721.4|156814.4|156724.4|156806.8|156716.8|21
1650880510000|2022-04-25 09:55:10|156812.1|156722.1|156808.9|156718.9|156812.1|156722.1|156803.3|156713.3|17
1650880520000|2022-04-25 09:55:20|156809.2|156719.2|156803.6|156713.6|156811.7|156721.7|156803.6|156713.6|16
1650880530000|2022-04-25 09:55:30|156807.8|156717.8|156812.6|156722.6|156818.1|156728.1|156806|156716|25
1650880540000|2022-04-25 09:55:40|156811.5|156721.5|156810.2|156720.2|156814.1|156724.1|156805.4|156715.4|27
1650880550000|2022-04-25 09:55:50|156810.6|156720.6|156808.1|156718.1|156811.6|156721.6|156803.3|156713.3|26
1650880560000|2022-04-25 09:56:00|156808.6|156718.6|156810.5|156720.5|156812.6|156722.6|156805.2|156715.2|32
1650880570000|2022-04-25 09:56:10|156809.4|156719.4|156799|156709|156809.4|156719.4|156782.6|156692.6|28
1650880580000|2022-04-25 09:56:20|156798.6|156708.6|156798|156708|156801.1|156711.1|156797.3|156707.3|14
1650880590000|2022-04-25 09:56:30|156797.8|156707.8|156763.5|156673.5|156799.6|156709.6|156761.5|156671.5|26
1650880600000|2022-04-25 09:56:40|156765.9|156675.9|156768.1|156678.1|156768.1|156678.1|156765.6|156675.6|22
1650880610000|2022-04-25 09:56:50|156768.2|156678.2|156774.9|156684.9|156774.9|156684.9|156768.2|156678.2|20
1650880620000|2022-04-25 09:57:00|156772.5|156682.5|156785|156695|156789.9|156699.9|156767.2|156677.2|28
1650880630000|2022-04-25 09:57:10|156784.7|156694.7|156795.8|156705.8|156796.7|156706.7|156784.4|156694.4|31
1650880640000|2022-04-25 09:57:20|156795.5|156705.5|156797.7|156707.7|156800|156710|156795.2|156705.2|23
1650880650000|2022-04-25 09:57:30|156799.4|156709.4|156813.6|156723.6|156813.6|156723.6|156799.4|156709.4|34
1650880660000|2022-04-25 09:57:40|156809.6|156719.6|156816.4|156726.4|156821.1|156731.1|156809.6|156719.6|28
1650880670000|2022-04-25 09:57:50|156815.3|156725.3|156814.2|156724.2|156822.8|156732.8|156812.1|156722.1|25
1650880680000|2022-04-25 09:58:00|156814.3|156724.3|156826|156736|156826|156736|156813.1|156723.1|24
1650880690000|2022-04-25 09:58:10|156826.3|156736.3|156821.8|156731.8|156827.2|156737.2|156810.8|156720.8|34
1650880700000|2022-04-25 09:58:20|156825.4|156735.4|156832.4|156742.4|156833.3|156743.3|156821.7|156731.7|33
1650880710000|2022-04-25 09:58:30|156834.9|156744.9|156828.8|156738.8|156844.1|156754.1|156828.6|156738.6|33
1650880720000|2022-04-25 09:58:40|156830.4|156740.4|156838.7|156748.7|156839.9|156749.9|156830.3|156740.3|28
1650880730000|2022-04-25 09:58:50|156838.6|156748.6|156843.2|156753.2|156846.2|156756.2|156836.9|156746.9|24
1650880740000|2022-04-25 09:59:00|156843.9|156753.9|156843|156753|156843.9|156753.9|156841.4|156751.4|24
1650880750000|2022-04-25 09:59:10|156842.4|156752.4|156844.5|156754.5|156844.8|156754.8|156841.6|156751.6|17
1650880760000|2022-04-25 09:59:20|156844|156754|156844.6|156754.6|156846.1|156756.1|156843|156753|18
1650880770000|2022-04-25 09:59:30|156844.2|156754.2|156877.7|156787.7|156879|156789|156843.9|156753.9|29
1650880780000|2022-04-25 09:59:40|156879.1|156789.1|156878.3|156788.3|156883.5|156793.5|156875.3|156785.3|37
1650880790000|2022-04-25 09:59:50|156878.7|156788.7|156875.4|156785.4|156881.7|156791.7|156875.4|156785.4|35
1650880800000|2022-04-25 10:00:00|156875.6|156785.6|156875.1|156785.1|156883.6|156793.6|156872.4|156782.4|32
1650880810000|2022-04-25 10:00:10|156874.4|156784.4|156880.2|156790.2|156891.8|156801.8|156874.2|156784.2|35
1650880820000|2022-04-25 10:00:20|156880.9|156790.9|156883.8|156793.8|156884.2|156794.2|156880.3|156790.3|29
1650880830000|2022-04-25 10:00:30|156885.7|156795.7|156881.7|156791.7|156887.6|156797.6|156881.7|156791.7|29
1650880840000|2022-04-25 10:00:40|156881.6|156791.6|156881.7|156791.7|156888.6|156798.6|156880.6|156790.6|32
1650880850000|2022-04-25 10:00:50|156882.2|156792.2|156876.5|156786.5|156884.3|156794.3|156873.5|156783.5|30
1650880860000|2022-04-25 10:01:00|156875.9|156785.9|156868.9|156778.9|156876.7|156786.7|156865.7|156775.7|35
1650880870000|2022-04-25 10:01:10|156868.7|156778.7|156872.6|156782.6|156872.6|156782.6|156866.8|156776.8|20
1650880880000|2022-04-25 10:01:20|156872|156782|156877.8|156787.8|156878.8|156788.8|156868.3|156778.3|34
1650880890000|2022-04-25 10:01:30|156877.7|156787.7|156872.1|156782.1|156881.4|156791.4|156871.3|156781.3|28
1650880900000|2022-04-25 10:01:40|156871|156781|156870.2|156780.2|156875.8|156785.8|156868.9|156778.9|32
1650880910000|2022-04-25 10:01:50|156870|156780|156869.1|156779.1|156871|156781|156867.9|156777.9|30
1650880920000|2022-04-25 10:02:00|156869.4|156779.4|156869.8|156779.8|156871.6|156781.6|156862.2|156772.2|30
1650880930000|2022-04-25 10:02:10|156870.3|156780.3|156879|156789|156879.4|156789.4|156869.9|156779.9|27
1650880940000|2022-04-25 10:02:20|156876.8|156786.8|156873.6|156783.6|156878|156788|156866.6|156776.6|26
1650880950000|2022-04-25 10:02:30|156873.7|156783.7|156875.8|156785.8|156876|156786|156867.1|156777.1|27
1650880960000|2022-04-25 10:02:40|156874|156784|156874.3|156784.3|156876|156786|156872.4|156782.4|20
1650880970000|2022-04-25 10:02:50|156876.7|156786.7|156872.2|156782.2|156876.9|156786.9|156872.2|156782.2|17
1650880980000|2022-04-25 10:03:00|156865.3|156775.3|156866.7|156776.7|156880.1|156790.1|156862|156772|25
1650880990000|2022-04-25 10:03:10|156867|156777|156849.6|156759.6|156868.8|156778.8|156847.4|156757.4|29
1650881000000|2022-04-25 10:03:20|156848.1|156758.1|156856.5|156766.5|156857.4|156767.4|156846.7|156756.7|30
1650881010000|2022-04-25 10:03:30|156856.1|156766.1|156850.5|156760.5|156856.1|156766.1|156847.6|156757.6|26
1650881020000|2022-04-25 10:03:40|156850.4|156760.4|156862.5|156772.5|156864.6|156774.6|156850.3|156760.3|24
1650881030000|2022-04-25 10:03:50|156865.6|156775.6|156871.3|156781.3|156879.8|156789.8|156860.8|156770.8|25
1650881040000|2022-04-25 10:04:00|156870.5|156780.5|156868.9|156778.9|156878.1|156788.1|156863.1|156773.1|25
1650881050000|2022-04-25 10:04:10|156869.1|156779.1|156879|156789|156879|156789|156867.8|156777.8|28
1650881060000|2022-04-25 10:04:20|156880|156790|156874.7|156784.7|156880|156790|156874.2|156784.2|27
1650881070000|2022-04-25 10:04:30|156874.8|156784.8|156870.7|156780.7|156880.7|156790.7|156868.2|156778.2|27
1650881080000|2022-04-25 10:04:40|156866.5|156776.5|156871.9|156781.9|156877.6|156787.6|156866.5|156776.5|24
1650881090000|2022-04-25 10:04:50|156872.1|156782.1|156870.2|156780.2|156879.4|156789.4|156869.6|156779.6|26
1650881100000|2022-04-25 10:05:00|156870.3|156780.3|156880.3|156790.3|156880.3|156790.3|156862|156772|27
1650881110000|2022-04-25 10:05:10|156876.6|156786.6|156882.2|156792.2|156885.2|156795.2|156874.8|156784.8|31
1650881120000|2022-04-25 10:05:20|156883.2|156793.2|156882.7|156792.7|156885.4|156795.4|156881.9|156791.9|26
1650881130000|2022-04-25 10:05:30|156881.7|156791.7|156881|156791|156882|156792|156880.1|156790.1|19
1650881140000|2022-04-25 10:05:40|156880.4|156790.4|156890.7|156800.7|156891|156801|156880.4|156790.4|34
1650881150000|2022-04-25 10:05:50|156890|156800|156927.9|156837.9|156927.9|156837.9|156888.7|156798.7|29
1650881160000|2022-04-25 10:06:00|156929.9|156839.9|156936|156846|156944|156854|156929.3|156839.3|35
1650881170000|2022-04-25 10:06:10|156935.5|156845.5|156999.6|156909.6|157007.5|156917.5|156928.4|156838.4|35
1650881180000|2022-04-25 10:06:20|156994.8|156904.8|157002|156912|157002|156912|156993.5|156903.5|31
1650881190000|2022-04-25 10:06:30|157002.6|156912.6|156994.5|156904.5|157004.4|156914.4|156994.5|156904.5|29
1650881200000|2022-04-25 10:06:40|156996.1|156906.1|156992|156902|157000.3|156910.3|156986.7|156896.7|30
1650881210000|2022-04-25 10:06:50|156993.2|156903.2|156974.3|156884.3|157002.7|156912.7|156973|156883|36
1650881220000|2022-04-25 10:07:00|156976.7|156886.7|157023.4|156933.4|157023.4|156933.4|156976.4|156886.4|35
1650881230000|2022-04-25 10:07:10|157020.3|156930.3|157032.7|156942.7|157037.9|156947.9|157018.1|156928.1|31
1650881240000|2022-04-25 10:07:20|157033.4|156943.4|157093.9|157003.9|157094|157004|157033.1|156943.1|22
1650881250000|2022-04-25 10:07:30|157092.9|157002.9|157116.2|157026.2|157117.2|157027.2|157090.2|157000.2|26
1650881260000|2022-04-25 10:07:40|157118.1|157028.1|157121.5|157031.5|157125.6|157035.6|157112.1|157022.1|36
1650881270000|2022-04-25 10:07:50|157121.9|157031.9|157124.5|157034.5|157127.7|157037.7|157120.6|157030.6|26
1650881280000|2022-04-25 10:08:00|157124.3|157034.3|157120|157030|157124.6|157034.6|157120|157030|26
1650881290000|2022-04-25 10:08:10|157120.8|157030.8|157130.4|157040.4|157133.4|157043.4|157120.8|157030.8|27
1650881300000|2022-04-25 10:08:20|157129.9|157039.9|157181.7|157091.7|157188.1|157098.1|157124.3|157034.3|30
1650881310000|2022-04-25 10:08:30|157186.5|157096.5|157187.3|157097.3|157190|157100|157178.7|157088.7|32
1650881320000|2022-04-25 10:08:40|157187.6|157097.6|157186.5|157096.5|157189|157099|157183.7|157093.7|27
1650881330000|2022-04-25 10:08:50|157185.4|157095.4|157184.9|157094.9|157189.8|157099.8|157182.9|157092.9|31
1650881340000|2022-04-25 10:09:00|157184.1|157094.1|157170.3|157080.3|157188.7|157098.7|157170.3|157080.3|20
1650881350000|2022-04-25 10:09:10|157175.6|157085.6|157174.2|157084.2|157177.1|157087.1|157170.3|157080.3|25
1650881360000|2022-04-25 10:09:20|157175.6|157085.6|157180.5|157090.5|157182.9|157092.9|157173.9|157083.9|20
1650881370000|2022-04-25 10:09:30|157179.7|157089.7|157181.2|157091.2|157181.5|157091.5|157174.8|157084.8|19
1650881380000|2022-04-25 10:09:40|157180.9|157090.9|157162.6|157072.6|157180.9|157090.9|157158.1|157068.1|34
1650881390000|2022-04-25 10:09:50|157157.3|157067.3|157163.4|157073.4|157167.1|157077.1|157154|157064|28
1650881400000|2022-04-25 10:10:00|157164.8|157074.8|157168.8|157078.8|157169.8|157079.8|157156.9|157066.9|33
1650881410000|2022-04-25 10:10:10|157168.6|157078.6|157166.7|157076.7|157171.8|157081.8|157163.5|157073.5|28
1650881420000|2022-04-25 10:10:20|157166.5|157076.5|157160.1|157070.1|157167.7|157077.7|157157.1|157067.1|24
1650881430000|2022-04-25 10:10:30|157159.9|157069.9|157174.1|157084.1|157174.1|157084.1|157159.4|157069.4|21
1650881440000|2022-04-25 10:10:40|157173.1|157083.1|157171.7|157081.7|157175.1|157085.1|157169.8|157079.8|23
1650881450000|2022-04-25 10:10:50|157170.5|157080.5|157169.5|157079.5|157175.1|157085.1|157167.3|157077.3|17
1650881460000|2022-04-25 10:11:00|157168.2|157078.2|157184|157094|157185.3|157095.3|157168.2|157078.2|28
1650881470000|2022-04-25 10:11:10|157179.3|157089.3|157190.7|157100.7|157196.3|157106.3|157179.3|157089.3|35
1650881480000|2022-04-25 10:11:20|157188.9|157098.9|157177|157087|157188.9|157098.9|157176.2|157086.2|33
1650881490000|2022-04-25 10:11:30|157177.4|157087.4|157178.6|157088.6|157178.6|157088.6|157176.8|157086.8|17
1650881500000|2022-04-25 10:11:40|157181.2|157091.2|157169|157079|157181.2|157091.2|157167.4|157077.4|21
1650881510000|2022-04-25 10:11:50|157171.4|157081.4|157170.5|157080.5|157173.5|157083.5|157169.2|157079.2|22
1650881520000|2022-04-25 10:12:00|157169.7|157079.7|157166.7|157076.7|157172.6|157082.6|157165.6|157075.6|14
1650881530000|2022-04-25 10:12:10|157166.4|157076.4|157166.9|157076.9|157168.2|157078.2|157165.2|157075.2|19
1650881540000|2022-04-25 10:12:20|157168.1|157078.1|157164.1|157074.1|157168.1|157078.1|157163.8|157073.8|21
1650881550000|2022-04-25 10:12:30|157159.8|157069.8|157142.6|157052.6|157160|157070|157140.3|157050.3|24
1650881560000|2022-04-25 10:12:40|157142.4|157052.4|157142|157052|157143.4|157053.4|157142|157052|10
1650881570000|2022-04-25 10:12:50|157141.3|157051.3|157136.8|157046.8|157141.3|157051.3|157135.2|157045.2|23
1650881580000|2022-04-25 10:13:00|157137.6|157047.6|157039.6|156949.6|157137.6|157047.6|157033.5|156943.5|24
1650881590000|2022-04-25 10:13:10|157041.5|156951.5|157037.1|156947.1|157041.5|156951.5|157036.7|156946.7|28
1650881600000|2022-04-25 10:13:20|157036.4|156946.4|157036|156946|157038.7|156948.7|157035.2|156945.2|27
1650881610000|2022-04-25 10:13:30|157035.9|156945.9|157030.9|156940.9|157036.1|156946.1|157024.2|156934.2|23
1650881620000|2022-04-25 10:13:40|157033.8|156943.8|156989.5|156899.5|157036.2|156946.2|156985.4|156895.4|33
1650881630000|2022-04-25 10:13:50|156989.1|156899.1|156981.6|156891.6|156989.7|156899.7|156979.8|156889.8|25
1650881640000|2022-04-25 10:14:00|156983.2|156893.2|156989.7|156899.7|156994.2|156904.2|156983.2|156893.2|33
1650881650000|2022-04-25 10:14:10|156989.4|156899.4|156984.1|156894.1|156992.5|156902.5|156982.1|156892.1|33
1650881660000|2022-04-25 10:14:20|156984.4|156894.4|156973.1|156883.1|156990.4|156900.4|156972.1|156882.1|33
1650881670000|2022-04-25 10:14:30|156979.7|156889.7|156999.7|156909.7|157005.7|156915.7|156975.7|156885.7|37
1650881680000|2022-04-25 10:14:40|157002.5|156912.5|156982.6|156892.6|157002.5|156912.5|156971.9|156881.9|38
1650881690000|2022-04-25 10:14:50|156983.3|156893.3|156906.8|156816.8|156983.3|156893.3|156902.1|156812.1|36
1650881700000|2022-04-25 10:15:00|156905|156815|156903.6|156813.6|156907.8|156817.8|156901.2|156811.2|36
1650881710000|2022-04-25 10:15:10|156903.4|156813.4|156906.3|156816.3|156906.3|156816.3|156903.1|156813.1|28
1650881720000|2022-04-25 10:15:20|156906.6|156816.6|156905.9|156815.9|156906.9|156816.9|156899|156809|32
1650881730000|2022-04-25 10:15:30|156905.8|156815.8|156915.5|156825.5|156926.7|156836.7|156905.8|156815.8|34
1650881740000|2022-04-25 10:15:40|156918.3|156828.3|156900|156810|156918.3|156828.3|156899.5|156809.5|33
1650881750000|2022-04-25 10:15:50|156900.3|156810.3|156901.3|156811.3|156904.7|156814.7|156900|156810|30
1650881760000|2022-04-25 10:16:00|156903.7|156813.7|156899.3|156809.3|156903.7|156813.7|156897|156807|31
1650881770000|2022-04-25 10:16:10|156899.4|156809.4|156917.3|156827.3|156929.4|156839.4|156898.4|156808.4|35
1650881780000|2022-04-25 10:16:20|156919.4|156829.4|156922.8|156832.8|156927.8|156837.8|156911.9|156821.9|37
1650881790000|2022-04-25 10:16:30|156922.7|156832.7|156926.4|156836.4|156933.4|156843.4|156922.7|156832.7|34
1650881800000|2022-04-25 10:16:40|156952.7|156862.7|156979.7|156889.7|156998.2|156908.2|156952.7|156862.7|37
1650881810000|2022-04-25 10:16:50|156979|156889|156975.2|156885.2|156985.5|156895.5|156972.1|156882.1|33
1650881820000|2022-04-25 10:17:00|156975|156885|156984.9|156894.9|156988.4|156898.4|156962.7|156872.7|39
1650881830000|2022-04-25 10:17:10|156984.7|156894.7|156986.7|156896.7|156988|156898|156982.6|156892.6|33
1650881840000|2022-04-25 10:17:20|156985.6|156895.6|156990|156900|157005.1|156915.1|156983.8|156893.8|33
1650881850000|2022-04-25 10:17:30|156986.6|156896.6|156986|156896|156991.8|156901.8|156980.1|156890.1|33
1650881860000|2022-04-25 10:17:40|156986.1|156896.1|156982.7|156892.7|156990.4|156900.4|156982.7|156892.7|34
1650881870000|2022-04-25 10:17:50|156983.2|156893.2|156967.2|156877.2|156988.6|156898.6|156964.1|156874.1|32
1650881880000|2022-04-25 10:18:00|156968.5|156878.5|156956.2|156866.2|156971.7|156881.7|156953.3|156863.3|32
1650881890000|2022-04-25 10:18:10|156956.7|156866.7|156968.5|156878.5|156968.5|156878.5|156956.7|156866.7|33
1650881900000|2022-04-25 10:18:20|156968.2|156878.2|156966|156876|156968.2|156878.2|156962.6|156872.6|36
1650881910000|2022-04-25 10:18:30|156965.7|156875.7|156969.3|156879.3|156971.4|156881.4|156964.7|156874.7|35
1650881920000|2022-04-25 10:18:40|156969.6|156879.6|156960.2|156870.2|156970.4|156880.4|156959.9|156869.9|34
1650881930000|2022-04-25 10:18:50|156959.2|156869.2|156968.3|156878.3|156968.3|156878.3|156958.9|156868.9|29
1650881940000|2022-04-25 10:19:00|156968.7|156878.7|156973.5|156883.5|156974|156884|156967.3|156877.3|30
1650881950000|2022-04-25 10:19:10|156972.7|156882.7|157000|156910|157000|156910|156965|156875|31
1650881960000|2022-04-25 10:19:20|156998.1|156908.1|157031.9|156941.9|157035.6|156945.6|156997.6|156907.6|38
1650881970000|2022-04-25 10:19:30|157036|156946|157102.7|157012.7|157104.2|157014.2|157036|156946|33
1650881980000|2022-04-25 10:19:40|157102|157012|157098.5|157008.5|157102|157012|157096.1|157006.1|34
1650881990000|2022-04-25 10:19:50|157099.3|157009.3|157076|156986|157099.3|157009.3|157060.2|156970.2|35
1650882000000|2022-04-25 10:20:00|157075.6|156985.6|157031.3|156941.3|157075.6|156985.6|157020.6|156930.6|38
1650882010000|2022-04-25 10:20:10|157031.2|156941.2|157019.9|156929.9|157032.5|156942.5|157012.2|156922.2|36
1650882020000|2022-04-25 10:20:20|157019.6|156929.6|157010.2|156920.2|157019.9|156929.9|157007|156917|34
1650882030000|2022-04-25 10:20:30|157012.3|156922.3|157008.4|156918.4|157019.2|156929.2|157006.4|156916.4|33
1650882040000|2022-04-25 10:20:40|157007.4|156917.4|157031|156941|157031.2|156941.2|157007.4|156917.4|38
1650882050000|2022-04-25 10:20:50|157032|156942|157028.5|156938.5|157033.1|156943.1|157027.3|156937.3|27
1650882060000|2022-04-25 10:21:00|157028.3|156938.3|157031.4|156941.4|157032.9|156942.9|157024.8|156934.8|32
1650882070000|2022-04-25 10:21:10|157033.6|156943.6|157039.1|156949.1|157053.1|156963.1|157031.9|156941.9|35
1650882080000|2022-04-25 10:21:20|157043.5|156953.5|157100.3|157010.3|157102.9|157012.9|157041.2|156951.2|31
1650882090000|2022-04-25 10:21:30|157100.2|157010.2|157082.6|156992.6|157100.2|157010.2|157082.6|156992.6|28
1650882100000|2022-04-25 10:21:40|157082.4|156992.4|157078.1|156988.1|157082.4|156992.4|157060.9|156970.9|32
1650882110000|2022-04-25 10:21:50|157078.7|156988.7|157084.6|156994.6|157084.6|156994.6|157077.6|156987.6|30
1650882120000|2022-04-25 10:22:00|157085.6|156995.6|157088|156998|157090.9|157000.9|157085.6|156995.6|28
1650882130000|2022-04-25 10:22:10|157087.6|156997.6|157089.8|156999.8|157091|157001|157074.3|156984.3|29
1650882140000|2022-04-25 10:22:20|157089.2|156999.2|157099.4|157009.4|157107|157017|157087.7|156997.7|32
1650882150000|2022-04-25 10:22:30|157105.1|157015.1|157100.7|157010.7|157106.1|157016.1|157091.6|157001.6|34
1650882160000|2022-04-25 10:22:40|157100|157010|157112.4|157022.4|157112.9|157022.9|157098.9|157008.9|35
1650882170000|2022-04-25 10:22:50|157110.7|157020.7|157107.2|157017.2|157111.2|157021.2|157105.1|157015.1|19
1650882180000|2022-04-25 10:23:00|157107.3|157017.3|157106.4|157016.4|157108.2|157018.2|157093.9|157003.9|19
1650882190000|2022-04-25 10:23:10|157105.6|157015.6|157081.6|156991.6|157107.9|157017.9|157081.6|156991.6|18
1650882200000|2022-04-25 10:23:20|157080.5|156990.5|157081.6|156991.6|157085.1|156995.1|157075.8|156985.8|30
1650882210000|2022-04-25 10:23:30|157081.5|156991.5|157094.2|157004.2|157096.7|157006.7|157080.3|156990.3|34
1650882220000|2022-04-25 10:23:40|157097.7|157007.7|157105.5|157015.5|157108.5|157018.5|157076.2|156986.2|37
1650882230000|2022-04-25 10:23:50|157099.3|157009.3|157104.3|157014.3|157105.2|157015.2|157094.9|157004.9|31
1650882240000|2022-04-25 10:24:00|157102.9|157012.9|157097.5|157007.5|157105.3|157015.3|157095.8|157005.8|32
1650882250000|2022-04-25 10:24:10|157095.9|157005.9|157039.1|156949.1|157097.1|157007.1|157026.9|156936.9|36
1650882260000|2022-04-25 10:24:20|157038.4|156948.4|157036.8|156946.8|157039.8|156949.8|157032.6|156942.6|26
1650882270000|2022-04-25 10:24:30|157037.2|156947.2|156993.1|156903.1|157043.7|156953.7|156989.8|156899.8|36
1650882280000|2022-04-25 10:24:40|156994.8|156904.8|156981.6|156891.6|156995.2|156905.2|156973.7|156883.7|33
1650882290000|2022-04-25 10:24:50|156982.1|156892.1|156976.8|156886.8|156982.5|156892.5|156972.7|156882.7|36
1650882300000|2022-04-25 10:25:00|156977.2|156887.2|156971.9|156881.9|156981.9|156891.9|156970.9|156880.9|31
1650882310000|2022-04-25 10:25:10|156972.6|156882.6|156973.5|156883.5|156976.1|156886.1|156972.6|156882.6|29
1650882320000|2022-04-25 10:25:20|156972.4|156882.4|156963.8|156873.8|156972.4|156882.4|156958.8|156868.8|31
1650882330000|2022-04-25 10:25:30|156963.2|156873.2|156960.3|156870.3|156964.9|156874.9|156958.7|156868.7|23
1650882340000|2022-04-25 10:25:40|156961.1|156871.1|156964|156874|156964.5|156874.5|156961.1|156871.1|22
1650882350000|2022-04-25 10:25:50|156963.7|156873.7|156964.2|156874.2|156964.6|156874.6|156957.3|156867.3|34
1650882360000|2022-04-25 10:26:00|156963.3|156873.3|156965.1|156875.1|156966.9|156876.9|156962.6|156872.6|31
1650882370000|2022-04-25 10:26:10|156964.7|156874.7|156956.1|156866.1|156964.7|156874.7|156954.5|156864.5|34
1650882380000|2022-04-25 10:26:20|156956.3|156866.3|156955.7|156865.7|156961.9|156871.9|156955.7|156865.7|33
1650882390000|2022-04-25 10:26:30|156953.6|156863.6|156924.3|156834.3|156953.6|156863.6|156914|156824|29
1650882400000|2022-04-25 10:26:40|156925.1|156835.1|156927.5|156837.5|156928.8|156838.8|156924.3|156834.3|25
1650882410000|2022-04-25 10:26:50|156927.4|156837.4|156925.2|156835.2|156930.7|156840.7|156916.2|156826.2|28
1650882420000|2022-04-25 10:27:00|156925.3|156835.3|156955.6|156865.6|156955.6|156865.6|156917.2|156827.2|27
1650882430000|2022-04-25 10:27:10|156963|156873|157013.9|156923.9|157013.9|156923.9|156963|156873|36
1650882440000|2022-04-25 10:27:20|157017.4|156927.4|157041.5|156951.5|157042.9|156952.9|157016.8|156926.8|34
1650882450000|2022-04-25 10:27:30|157041.7|156951.7|157051.5|156961.5|157053|156963|157041.7|156951.7|31
1650882460000|2022-04-25 10:27:40|157050.8|156960.8|157047.2|156957.2|157051.9|156961.9|157043.5|156953.5|28
1650882470000|2022-04-25 10:27:50|157046.5|156956.5|157050|156960|157055.4|156965.4|157046|156956|31
1650882480000|2022-04-25 10:28:00|157051|156961|157064.7|156974.7|157068.7|156978.7|157048.3|156958.3|38
1650882490000|2022-04-25 10:28:10|157062.4|156972.4|157048.6|156958.6|157071.3|156981.3|157041.4|156951.4|33
1650882500000|2022-04-25 10:28:20|157049.4|156959.4|157044.3|156954.3|157055.3|156965.3|157044.3|156954.3|33
1650882510000|2022-04-25 10:28:30|157043.3|156953.3|157044.8|156954.8|157047.5|156957.5|157042.2|156952.2|26
1650882520000|2022-04-25 10:28:40|157044.5|156954.5|157064.3|156974.3|157064.8|156974.8|157044.5|156954.5|27
1650882530000|2022-04-25 10:28:50|157060.7|156970.7|157056.4|156966.4|157068.5|156978.5|157056.4|156966.4|34
1650882540000|2022-04-25 10:29:00|157051.4|156961.4|157050.9|156960.9|157053.5|156963.5|157044.5|156954.5|35
1650882550000|2022-04-25 10:29:10|157051.7|156961.7|157065|156975|157065|156975|157049|156959|27
1650882560000|2022-04-25 10:29:20|157066|156976|157049.5|156959.5|157068.4|156978.4|157041.4|156951.4|35
1650882570000|2022-04-25 10:29:30|157050.3|156960.3|157084.6|156994.6|157097.1|157007.1|157049|156959|36
1650882580000|2022-04-25 10:29:40|157083.2|156993.2|157073.2|156983.2|157083.2|156993.2|157072|156982|31
1650882590000|2022-04-25 10:29:50|157073.1|156983.1|157038.3|156948.3|157074.3|156984.3|157031.4|156941.4|38
1650882600000|2022-04-25 10:30:00|157037.8|156947.8|157038.9|156948.9|157043.4|156953.4|157034.4|156944.4|32
1650882610000|2022-04-25 10:30:10|157039|156949|157034.9|156944.9|157039|156949|157024.2|156934.2|33
1650882620000|2022-04-25 10:30:20|157034.7|156944.7|156978.2|156888.2|157034.7|156944.7|156971|156881|36
1650882630000|2022-04-25 10:30:30|156979.3|156889.3|156977.8|156887.8|156983.5|156893.5|156974.5|156884.5|38
1650882640000|2022-04-25 10:30:40|156977.9|156887.9|156952.2|156862.2|156977.9|156887.9|156952|156862|31
1650882650000|2022-04-25 10:30:50|156951.3|156861.3|156948|156858|156957.4|156867.4|156946.9|156856.9|32
1650882660000|2022-04-25 10:31:00|156890.1|156800.1|156898|156808|156898.4|156808.4|156881.1|156791.1|33
1650882670000|2022-04-25 10:31:10|156896.7|156806.7|156871.2|156781.2|156896.7|156806.7|156871.2|156781.2|36
1650882680000|2022-04-25 10:31:20|156882.4|156792.4|156909.5|156819.5|156916.2|156826.2|156882.4|156792.4|32
1650882690000|2022-04-25 10:31:30|156911.3|156821.3|156923.4|156833.4|156945.2|156855.2|156911.3|156821.3|35
1650882700000|2022-04-25 10:31:40|156923.6|156833.6|156926.9|156836.9|156938.2|156848.2|156922.7|156832.7|34
1650882710000|2022-04-25 10:31:50|156926.5|156836.5|156952|156862|156952.7|156862.7|156926.4|156836.4|29
1650882720000|2022-04-25 10:32:00|156943.4|156853.4|156941.6|156851.6|156943.4|156853.4|156919.6|156829.6|37
1650882730000|2022-04-25 10:32:10|156947.7|156857.7|156949.7|156859.7|156949.7|156859.7|156941.8|156851.8|30
1650882740000|2022-04-25 10:32:20|156948.9|156858.9|156951.2|156861.2|156961|156871|156939.7|156849.7|33
1650882750000|2022-04-25 10:32:30|156954.6|156864.6|156947.8|156857.8|156954.6|156864.6|156939.7|156849.7|28
1650882760000|2022-04-25 10:32:40|156949.2|156859.2|156956.1|156866.1|156964.4|156874.4|156943.9|156853.9|34
1650882770000|2022-04-25 10:32:50|156955.8|156865.8|157033.7|156943.7|157041|156951|156955.6|156865.6|31
1650882780000|2022-04-25 10:33:00|157033.4|156943.4|157024.6|156934.6|157034.4|156944.4|157024.6|156934.6|24
1650882790000|2022-04-25 10:33:10|157026.5|156936.5|157016.4|156926.4|157026.5|156936.5|157010.4|156920.4|35
1650882800000|2022-04-25 10:33:20|157018.4|156928.4|156996.9|156906.9|157018.4|156928.4|156995.9|156905.9|22
1650882810000|2022-04-25 10:33:30|157000.8|156910.8|156996.4|156906.4|157000.9|156910.9|156995.6|156905.6|29
1650882820000|2022-04-25 10:33:40|156996.3|156906.3|157006.3|156916.3|157010.1|156920.1|156993.4|156903.4|34
1650882830000|2022-04-25 10:33:50|157007.4|156917.4|157004.9|156914.9|157008.9|156918.9|157004.9|156914.9|23
1650882840000|2022-04-25 10:34:00|157004.7|156914.7|157007.2|156917.2|157010.1|156920.1|157004.7|156914.7|25
1650882850000|2022-04-25 10:34:10|157006.8|156916.8|157007.3|156917.3|157009.6|156919.6|157005.3|156915.3|25
1650882860000|2022-04-25 10:34:20|157009.6|156919.6|157007.2|156917.2|157009.6|156919.6|157006.2|156916.2|25
1650882870000|2022-04-25 10:34:30|157007.1|156917.1|157017.3|156927.3|157019|156929|157005.8|156915.8|23
1650882880000|2022-04-25 10:34:40|157018.1|156928.1|157035.6|156945.6|157038.1|156948.1|157018.1|156928.1|28
1650882890000|2022-04-25 10:34:50|157036.2|156946.2|157043.2|156953.2|157044|156954|157030.1|156940.1|27
1650882900000|2022-04-25 10:35:00|157056.5|156966.5|157012.5|156922.5|157058.5|156968.5|157002.7|156912.7|36
1650882910000|2022-04-25 10:35:10|157011.4|156921.4|157001.5|156911.5|157011.4|156921.4|156998.9|156908.9|35
1650882920000|2022-04-25 10:35:20|156998.9|156908.9|157005.3|156915.3|157005.3|156915.3|156998.1|156908.1|29
1650882930000|2022-04-25 10:35:30|157003.5|156913.5|157004.4|156914.4|157009.1|156919.1|156999.4|156909.4|23
1650882940000|2022-04-25 10:35:40|157003.4|156913.4|157009.5|156919.5|157013.1|156923.1|157003.4|156913.4|22
1650882950000|2022-04-25 10:35:50|157009.9|156919.9|157017.9|156927.9|157018|156928|157009.9|156919.9|21
1650882960000|2022-04-25 10:36:00|157018|156928|157011.1|156921.1|157019.1|156929.1|157010.5|156920.5|25
1650882970000|2022-04-25 10:36:10|157012.8|156922.8|157007.3|156917.3|157012.8|156922.8|157006.3|156916.3|27
1650882980000|2022-04-25 10:36:20|157007.4|156917.4|157005.3|156915.3|157008.8|156918.8|157004.8|156914.8|16
1650882990000|2022-04-25 10:36:30|157005.1|156915.1|157010.3|156920.3|157010.3|156920.3|157004.2|156914.2|19
1650883000000|2022-04-25 10:36:40|157009.6|156919.6|157044.5|156954.5|157047.5|156957.5|157009.1|156919.1|30
1650883010000|2022-04-25 10:36:50|157045.9|156955.9|157030.7|156940.7|157047.6|156957.6|157028.6|156938.6|30
1650883020000|2022-04-25 10:37:00|157030|156940|157034.2|156944.2|157036.4|156946.4|157029.9|156939.9|27
1650883030000|2022-04-25 10:37:10|157033.9|156943.9|157082.2|156992.2|157086.8|156996.8|157033.9|156943.9|36
1650883040000|2022-04-25 10:37:20|157083.3|156993.3|157079.2|156989.2|157086.7|156996.7|157079.2|156989.2|31
1650883050000|2022-04-25 10:37:30|157078.9|156988.9|157079.3|156989.3|157080.3|156990.3|157078.6|156988.6|19
1650883060000|2022-04-25 10:37:40|157059.3|156969.3|157068|156978|157068|156978|157054.6|156964.6|24
1650883070000|2022-04-25 10:37:50|157068.1|156978.1|157085.2|156995.2|157085.7|156995.7|157067.9|156977.9|32
1650883080000|2022-04-25 10:38:00|157083.2|156993.2|157075.9|156985.9|157085.2|156995.2|157074.3|156984.3|29
1650883090000|2022-04-25 10:38:10|157075.7|156985.7|157058.8|156968.8|157075.7|156985.7|157043.1|156953.1|35
1650883100000|2022-04-25 10:38:20|157058.6|156968.6|157066.5|156976.5|157066.5|156976.5|157058.6|156968.6|29
1650883110000|2022-04-25 10:38:30|157065.5|156975.5|157064.7|156974.7|157072.7|156982.7|157057.6|156967.6|28
1650883120000|2022-04-25 10:38:40|157064.3|156974.3|157059.2|156969.2|157065.4|156975.4|157056.1|156966.1|33
1650883130000|2022-04-25 10:38:50|157059.1|156969.1|157059.1|156969.1|157064.4|156974.4|157059.1|156969.1|35
1650883140000|2022-04-25 10:39:00|157058|156968|157054.4|156964.4|157058.5|156968.5|157054.2|156964.2|29
1650883150000|2022-04-25 10:39:10|157054.3|156964.3|157070.8|156980.8|157077.2|156987.2|157050.6|156960.6|34
1650883160000|2022-04-25 10:39:20|157070.2|156980.2|157070.1|156980.1|157072.1|156982.1|157068.4|156978.4|30
1650883170000|2022-04-25 10:39:30|157069.6|156979.6|157076.6|156986.6|157086.9|156996.9|157069.4|156979.4|25
1650883180000|2022-04-25 10:39:40|157075.6|156985.6|157078|156988|157080.7|156990.7|157075.2|156985.2|31
1650883190000|2022-04-25 10:39:50|157078.2|156988.2|157071.6|156981.6|157078.5|156988.5|157064.3|156974.3|31
1650883200000|2022-04-25 10:40:00|157071.5|156981.5|157082.8|156992.8|157085.3|156995.3|157066.7|156976.7|33
1650883210000|2022-04-25 10:40:10|157083.2|156993.2|157072.9|156982.9|157098.2|157008.2|157071.2|156981.2|28
1650883220000|2022-04-25 10:40:20|157076.4|156986.4|157071.8|156981.8|157080.4|156990.4|157070.8|156980.8|18
1650883230000|2022-04-25 10:40:30|157069.3|156979.3|157014.2|156924.2|157070.8|156980.8|157014.2|156924.2|19
1650883240000|2022-04-25 10:40:40|157014.4|156924.4|157007.1|156917.1|157014.7|156924.7|157007.1|156917.1|20
1650883250000|2022-04-25 10:40:50|157007.3|156917.3|157021.8|156931.8|157022.7|156932.7|157007.3|156917.3|22
1650883260000|2022-04-25 10:41:00|157021.9|156931.9|157021.7|156931.7|157029.9|156939.9|157019.8|156929.8|29
1650883270000|2022-04-25 10:41:10|157020.7|156930.7|157014|156924|157022.4|156932.4|157011.4|156921.4|30
1650883280000|2022-04-25 10:41:20|157013.9|156923.9|157000.1|156910.1|157014.2|156924.2|156996.2|156906.2|25
1650883290000|2022-04-25 10:41:30|156999.6|156909.6|156998.3|156908.3|157003.8|156913.8|156998.3|156908.3|26
1650883300000|2022-04-25 10:41:40|157002.8|156912.8|157006.1|156916.1|157006.1|156916.1|156999.6|156909.6|20
1650883310000|2022-04-25 10:41:50|157006.7|156916.7|157037.4|156947.4|157056.6|156966.6|157004.5|156914.5|37
1650883320000|2022-04-25 10:42:00|157034.4|156944.4|157032.9|156942.9|157034.8|156944.8|157031.5|156941.5|30
1650883330000|2022-04-25 10:42:10|157032.7|156942.7|157037.1|156947.1|157037.2|156947.2|157030.7|156940.7|20
1650883340000|2022-04-25 10:42:20|157037|156947|157040.5|156950.5|157041.2|156951.2|157036|156946|21
1650883350000|2022-04-25 10:42:30|157038.6|156948.6|157034.1|156944.1|157041.3|156951.3|157034.1|156944.1|22
1650883360000|2022-04-25 10:42:40|157034|156944|157026.8|156936.8|157035|156945|157026.2|156936.2|24
1650883370000|2022-04-25 10:42:50|157027.1|156937.1|157054|156964|157054|156964|157026.5|156936.5|24
1650883380000|2022-04-25 10:43:00|157053|156963|157085.1|156995.1|157085.1|156995.1|157049.8|156959.8|30
1650883390000|2022-04-25 10:43:10|157088.4|156998.4|157088.6|156998.6|157089.6|156999.6|157085.1|156995.1|25
1650883400000|2022-04-25 10:43:20|157088.2|156998.2|157090.7|157000.7|157090.9|157000.9|157070.8|156980.8|26
1650883410000|2022-04-25 10:43:30|157091.2|157001.2|157087.6|156997.6|157091.2|157001.2|157087.6|156997.6|16
1650883420000|2022-04-25 10:43:40|157087.9|156997.9|157076.6|156986.6|157088.6|156998.6|157075.4|156985.4|29
1650883430000|2022-04-25 10:43:50|157075.2|156985.2|157074.6|156984.6|157076.1|156986.1|157074.2|156984.2|19
1650883440000|2022-04-25 10:44:00|157074.7|156984.7|157073.1|156983.1|157075.6|156985.6|157072.9|156982.9|17
1650883450000|2022-04-25 10:44:10|157073.6|156983.6|157071.6|156981.6|157073.6|156983.6|157070.4|156980.4|25
1650883460000|2022-04-25 10:44:20|157071.9|156981.9|157069.9|156979.9|157072.4|156982.4|157066.6|156976.6|24
1650883470000|2022-04-25 10:44:30|157069.5|156979.5|157073.9|156983.9|157076.2|156986.2|157069.5|156979.5|24
1650883480000|2022-04-25 10:44:40|157073.6|156983.6|157093.9|157003.9|157096.5|157006.5|157073.6|156983.6|30
1650883490000|2022-04-25 10:44:50|157093.2|157003.2|157101.4|157011.4|157103.7|157013.7|157092.3|157002.3|29
1650883500000|2022-04-25 10:45:00|157101|157011|157081.5|156991.5|157102.8|157012.8|157081.5|156991.5|33
1650883510000|2022-04-25 10:45:10|157081.7|156991.7|157083.5|156993.5|157085|156995|157080.3|156990.3|31
1650883520000|2022-04-25 10:45:20|157082.6|156992.6|157081.8|156991.8|157086.5|156996.5|157081.2|156991.2|30
1650883530000|2022-04-25 10:45:30|157082|156992|157082.6|156992.6|157084.4|156994.4|157078.2|156988.2|21
1650883540000|2022-04-25 10:45:40|157082.8|156992.8|157079.2|156989.2|157085.1|156995.1|157069.6|156979.6|30
1650883550000|2022-04-25 10:45:50|157078.6|156988.6|157079.7|156989.7|157082.4|156992.4|157076.9|156986.9|25
1650883560000|2022-04-25 10:46:00|157080.5|156990.5|157067.5|156977.5|157080.5|156990.5|157066.2|156976.2|30
1650883570000|2022-04-25 10:46:10|157070.3|156980.3|157060.5|156970.5|157071.8|156981.8|157060.5|156970.5|23
1650883580000|2022-04-25 10:46:20|157059.9|156969.9|157056|156966|157066.4|156976.4|157056|156966|30
1650883590000|2022-04-25 10:46:30|157050.7|156960.7|157003.3|156913.3|157054.5|156964.5|157003.3|156913.3|35
1650883600000|2022-04-25 10:46:40|157005.6|156915.6|157000.1|156910.1|157005.6|156915.6|156996.7|156906.7|32
1650883610000|2022-04-25 10:46:50|157003.2|156913.2|157001.3|156911.3|157007.9|156917.9|157001.3|156911.3|27
1650883620000|2022-04-25 10:47:00|157002.8|156912.8|157015.7|156925.7|157016.8|156926.8|157000.5|156910.5|32
1650883630000|2022-04-25 10:47:10|157015|156925|157008.2|156918.2|157019.4|156929.4|157008.2|156918.2|33
1650883640000|2022-04-25 10:47:20|157001.2|156911.2|157022.8|156932.8|157022.9|156932.9|157001.2|156911.2|33
1650883650000|2022-04-25 10:47:30|157022|156932|157041.4|156951.4|157041.9|156951.9|157013.5|156923.5|34
1650883660000|2022-04-25 10:47:40|157041.6|156951.6|157042.8|156952.8|157043.8|156953.8|157038.9|156948.9|21
1650883670000|2022-04-25 10:47:50|157042.6|156952.6|157023.7|156933.7|157042.7|156952.7|157023.7|156933.7|20
1650883680000|2022-04-25 10:48:00|157020.4|156930.4|157039.4|156949.4|157039.9|156949.9|157014.1|156924.1|32
1650883690000|2022-04-25 10:48:10|157039|156949|157124.3|157034.3|157130|157040|157039|156949|37
1650883700000|2022-04-25 10:48:20|157123.2|157033.2|157121.7|157031.7|157124.7|157034.7|157115.2|157025.2|26
1650883710000|2022-04-25 10:48:30|157123.3|157033.3|157119.9|157029.9|157128.9|157038.9|157119.7|157029.7|24
1650883720000|2022-04-25 10:48:40|157119.8|157029.8|157118.1|157028.1|157125.2|157035.2|157113.7|157023.7|26
1650883730000|2022-04-25 10:48:50|157115.6|157025.6|157095.4|157005.4|157122.4|157032.4|157091.1|157001.1|30
1650883740000|2022-04-25 10:49:00|157103.2|157013.2|157097.6|157007.6|157103.2|157013.2|157095|157005|23
1650883750000|2022-04-25 10:49:10|157097.3|157007.3|157088.8|156998.8|157097.4|157007.4|157087.8|156997.8|24
1650883760000|2022-04-25 10:49:20|157088.6|156998.6|157090.2|157000.2|157090.9|157000.9|157088.6|156998.6|17
1650883770000|2022-04-25 10:49:30|157090.6|157000.6|157092.8|157002.8|157092.8|157002.8|157087.9|156997.9|16
1650883780000|2022-04-25 10:49:40|157092.5|157002.5|157093|157003|157096.9|157006.9|157091.3|157001.3|17
1650883790000|2022-04-25 10:49:50|157092.7|157002.7|157088.9|156998.9|157093.6|157003.6|157083.2|156993.2|24
1650883800000|2022-04-25 10:50:00|157087.5|156997.5|157078|156988|157100.7|157010.7|157076.7|156986.7|27
1650883810000|2022-04-25 10:50:10|157078.5|156988.5|157082|156992|157082|156992|157077.5|156987.5|22
1650883820000|2022-04-25 10:50:20|157082.2|156992.2|157075.4|156985.4|157083.5|156993.5|157072.2|156982.2|35
1650883830000|2022-04-25 10:50:30|157076.3|156986.3|157070.6|156980.6|157077.8|156987.8|157069.9|156979.9|27
1650883840000|2022-04-25 10:50:40|157069.9|156979.9|157073.6|156983.6|157073.6|156983.6|157069.2|156979.2|23
1650883850000|2022-04-25 10:50:50|157073.1|156983.1|157076.5|156986.5|157076.5|156986.5|157072.8|156982.8|19
1650883860000|2022-04-25 10:51:00|157075.7|156985.7|157087.3|156997.3|157087.9|156997.9|157075.4|156985.4|22
1650883870000|2022-04-25 10:51:10|157089|156999|157103.1|157013.1|157111.7|157021.7|157082.2|156992.2|33
1650883880000|2022-04-25 10:51:20|157104.8|157014.8|157144|157054|157144|157054|157104.8|157014.8|29
1650883890000|2022-04-25 10:51:30|157171.2|157081.2|157174.4|157084.4|157184.4|157094.4|157171.2|157081.2|30
1650883900000|2022-04-25 10:51:40|157174.6|157084.6|157173.9|157083.9|157175.1|157085.1|157173.6|157083.6|13
1650883910000|2022-04-25 10:51:50|157174.2|157084.2|157172.4|157082.4|157174.2|157084.2|157172.1|157082.1|12
1650883920000|2022-04-25 10:52:00|157172.7|157082.7|157171.9|157081.9|157173.2|157083.2|157171.9|157081.9|12
1650883930000|2022-04-25 10:52:10|157172.8|157082.8|157170|157080|157174.8|157084.8|157162.8|157072.8|21
1650883940000|2022-04-25 10:52:20|157171.1|157081.1|157168.5|157078.5|157171.1|157081.1|157167.9|157077.9|18
1650883950000|2022-04-25 10:52:30|157168.7|157078.7|157170.1|157080.1|157171.3|157081.3|157168.3|157078.3|22
1650883960000|2022-04-25 10:52:40|157170|157080|157172.9|157082.9|157173.2|157083.2|157169.6|157079.6|19
1650883970000|2022-04-25 10:52:50|157172.8|157082.8|157167.4|157077.4|157172.8|157082.8|157164|157074|20
1650883980000|2022-04-25 10:53:00|157167.1|157077.1|157182.1|157092.1|157182.1|157092.1|157166.5|157076.5|23
1650883990000|2022-04-25 10:53:10|157181.9|157091.9|157187.5|157097.5|157189.8|157099.8|157181.9|157091.9|31
1650884000000|2022-04-25 10:53:20|157187.3|157097.3|157186.5|157096.5|157188.7|157098.7|157183.9|157093.9|21
1650884010000|2022-04-25 10:53:30|157186.7|157096.7|157188.4|157098.4|157191.6|157101.6|157186.7|157096.7|30
1650884020000|2022-04-25 10:53:40|157188.8|157098.8|157188.9|157098.9|157188.9|157098.9|157184|157094|31
1650884030000|2022-04-25 10:53:50|157189.2|157099.2|157189.2|157099.2|157190.9|157100.9|157188.1|157098.1|22
1650884040000|2022-04-25 10:54:00|157192.7|157102.7|157190.3|157100.3|157200.8|157110.8|157190.3|157100.3|26
1650884050000|2022-04-25 10:54:10|157187|157097|157183.2|157093.2|157195.5|157105.5|157181.7|157091.7|26
1650884060000|2022-04-25 10:54:20|157183.1|157093.1|157191.5|157101.5|157195|157105|157183.1|157093.1|24
1650884070000|2022-04-25 10:54:30|157189.2|157099.2|157192.9|157102.9|157194.5|157104.5|157178.1|157088.1|29
1650884080000|2022-04-25 10:54:40|157189.8|157099.8|157189|157099|157193.9|157103.9|157182.1|157092.1|35
1650884090000|2022-04-25 10:54:50|157192.5|157102.5|157184.8|157094.8|157192.5|157102.5|157181.4|157091.4|25
1650884100000|2022-04-25 10:55:00|157184.9|157094.9|157185.1|157095.1|157186.3|157096.3|157184.9|157094.9|19
1650884110000|2022-04-25 10:55:10|157185.2|157095.2|157181.5|157091.5|157186.5|157096.5|157181.5|157091.5|12
1650884120000|2022-04-25 10:55:20|157184.3|157094.3|157184.5|157094.5|157185|157095|157182.1|157092.1|10
1650884130000|2022-04-25 10:55:30|157184.3|157094.3|157196.8|157106.8|157197.7|157107.7|157183.8|157093.8|27
1650884140000|2022-04-25 10:55:40|157197.3|157107.3|157184.6|157094.6|157197.3|157107.3|157182.9|157092.9|26
1650884150000|2022-04-25 10:55:50|157190.9|157100.9|157198.7|157108.7|157198.7|157108.7|157187.3|157097.3|25
1650884160000|2022-04-25 10:56:00|157198.2|157108.2|157198.6|157108.6|157202.7|157112.7|157196.9|157106.9|25
1650884170000|2022-04-25 10:56:10|157198.1|157108.1|157186.7|157096.7|157203.9|157113.9|157186.6|157096.6|30
1650884180000|2022-04-25 10:56:20|157187.7|157097.7|157187.5|157097.5|157188.3|157098.3|157184|157094|15
1650884190000|2022-04-25 10:56:30|157187.4|157097.4|157193.6|157103.6|157197.3|157107.3|157187|157097|19
1650884200000|2022-04-25 10:56:40|157191.6|157101.6|157198|157108|157206.5|157116.5|157190.5|157100.5|33
1650884210000|2022-04-25 10:56:50|157197.9|157107.9|157202.3|157112.3|157208.8|157118.8|157197.7|157107.7|24
1650884220000|2022-04-25 10:57:00|157202.2|157112.2|157187.5|157097.5|157203.2|157113.2|157185.9|157095.9|24
1650884230000|2022-04-25 10:57:10|157187.7|157097.7|157194|157104|157204.7|157114.7|157187.7|157097.7|29
1650884240000|2022-04-25 10:57:20|157210|157120|157208.2|157118.2|157211.3|157121.3|157206.3|157116.3|29
1650884250000|2022-04-25 10:57:30|157207.4|157117.4|157206.6|157116.6|157211.6|157121.6|157205.2|157115.2|26
1650884260000|2022-04-25 10:57:40|157210.4|157120.4|157207.2|157117.2|157215.4|157125.4|157207.2|157117.2|29
1650884270000|2022-04-25 10:57:50|157210|157120|157213.9|157123.9|157216|157126|157210|157120|26
1650884280000|2022-04-25 10:58:00|157215|157125|157214.8|157124.8|157215.3|157125.3|157212.2|157122.2|25
1650884290000|2022-04-25 10:58:10|157213.8|157123.8|157214.3|157124.3|157218.1|157128.1|157213.1|157123.1|22
1650884300000|2022-04-25 10:58:20|157214.6|157124.6|157218.3|157128.3|157219.6|157129.6|157214.4|157124.4|20
1650884310000|2022-04-25 10:58:30|157217.1|157127.1|157216.4|157126.4|157217.9|157127.9|157211.7|157121.7|24
1650884320000|2022-04-25 10:58:40|157217.7|157127.7|157217.9|157127.9|157219.9|157129.9|157213.5|157123.5|30
1650884330000|2022-04-25 10:58:50|157218.2|157128.2|157212.7|157122.7|157219.2|157129.2|157212.7|157122.7|24
1650884340000|2022-04-25 10:59:00|157213.9|157123.9|157215.3|157125.3|157216.2|157126.2|157212.7|157122.7|27
1650884350000|2022-04-25 10:59:10|157216.3|157126.3|157156.4|157066.4|157217.7|157127.7|157156.4|157066.4|35
1650884360000|2022-04-25 10:59:20|157157.3|157067.3|157178.4|157088.4|157178.6|157088.6|157141.1|157051.1|34
1650884370000|2022-04-25 10:59:30|157177.9|157087.9|157178.2|157088.2|157184.6|157094.6|157171.9|157081.9|37
1650884380000|2022-04-25 10:59:40|157176.6|157086.6|157177.1|157087.1|157184.2|157094.2|157173.4|157083.4|34
1650884390000|2022-04-25 10:59:50|157180.1|157090.1|157177.4|157087.4|157189.9|157099.9|157177.4|157087.4|35
1650884400000|2022-04-25 11:00:00|157179.6|157089.6|157164.8|157074.8|157179.6|157089.6|157159.6|157069.6|38
1650884410000|2022-04-25 11:00:10|157166.9|157076.9|157180.2|157090.2|157183.7|157093.7|157164|157074|33
1650884420000|2022-04-25 11:00:20|157179|157089|157179.4|157089.4|157183.3|157093.3|157177.3|157087.3|28
1650884430000|2022-04-25 11:00:30|157182.8|157092.8|157178.2|157088.2|157183.5|157093.5|157177.5|157087.5|29
1650884440000|2022-04-25 11:00:40|157176.6|157086.6|157169.7|157079.7|157176.6|157086.6|157169.5|157079.5|27
1650884450000|2022-04-25 11:00:50|157170.6|157080.6|157188.4|157098.4|157197|157107|157170.6|157080.6|34
1650884460000|2022-04-25 11:01:00|157195|157105|157186.5|157096.5|157197.2|157107.2|157184|157094|31
1650884470000|2022-04-25 11:01:10|157186.9|157096.9|157193.4|157103.4|157195.5|157105.5|157186.9|157096.9|31
1650884480000|2022-04-25 11:01:20|157192.6|157102.6|157190.8|157100.8|157193.8|157103.8|157188.8|157098.8|24
1650884490000|2022-04-25 11:01:30|157190.6|157100.6|157200.9|157110.9|157203.8|157113.8|157190.4|157100.4|27
1650884500000|2022-04-25 11:01:40|157200.1|157110.1|157197.3|157107.3|157202.2|157112.2|157196.3|157106.3|26
1650884510000|2022-04-25 11:01:50|157197.5|157107.5|157198|157108|157200.4|157110.4|157195.3|157105.3|34
1650884520000|2022-04-25 11:02:00|157199.8|157109.8|157210.8|157120.8|157211.5|157121.5|157197.5|157107.5|34
1650884530000|2022-04-25 11:02:10|157209|157119|157211.9|157121.9|157213|157123|157208.3|157118.3|28
1650884540000|2022-04-25 11:02:20|157211.1|157121.1|157228.3|157138.3|157239.3|157149.3|157211.1|157121.1|29
1650884550000|2022-04-25 11:02:30|157228.9|157138.9|157226.1|157136.1|157230.8|157140.8|157226|157136|23
1650884560000|2022-04-25 11:02:40|157225.7|157135.7|157218.4|157128.4|157226.1|157136.1|157218.4|157128.4|28
1650884570000|2022-04-25 11:02:50|157219.7|157129.7|157220.1|157130.1|157221.4|157131.4|157216.4|157126.4|28
1650884580000|2022-04-25 11:03:00|157220.4|157130.4|157216.7|157126.7|157220.4|157130.4|157215.9|157125.9|24
1650884590000|2022-04-25 11:03:10|157216.8|157126.8|157229.3|157139.3|157229.3|157139.3|157215.1|157125.1|19
1650884600000|2022-04-25 11:03:20|157222.9|157132.9|157218.1|157128.1|157225.1|157135.1|157218.1|157128.1|19
1650884610000|2022-04-25 11:03:30|157218.3|157128.3|157219.6|157129.6|157220.6|157130.6|157217.6|157127.6|18
1650884620000|2022-04-25 11:03:40|157218.6|157128.6|157226.8|157136.8|157227.4|157137.4|157218.3|157128.3|26
1650884630000|2022-04-25 11:03:50|157227.5|157137.5|157285.2|157195.2|157285.4|157195.4|157227.5|157137.5|28
1650884640000|2022-04-25 11:04:00|157285.9|157195.9|157292.2|157202.2|157293.8|157203.8|157284.2|157194.2|24
1650884650000|2022-04-25 11:04:10|157292.3|157202.3|157291.9|157201.9|157292.7|157202.7|157291.1|157201.1|20
1650884660000|2022-04-25 11:04:20|157291.6|157201.6|157292.5|157202.5|157293.7|157203.7|157291.6|157201.6|17
1650884670000|2022-04-25 11:04:30|157293|157203|157310.4|157220.4|157310.4|157220.4|157293|157203|19
1650884680000|2022-04-25 11:04:40|157363.2|157273.2|157406.2|157316.2|157406.2|157316.2|157363.2|157273.2|30
1650884690000|2022-04-25 11:04:50|157406.6|157316.6|157394.8|157304.8|157409|157319|157390.9|157300.9|37
1650884700000|2022-04-25 11:05:00|157393.7|157303.7|157380.3|157290.3|157394.3|157304.3|157380.3|157290.3|35
1650884710000|2022-04-25 11:05:10|157378.1|157288.1|157376.1|157286.1|157379.9|157289.9|157371.9|157281.9|22
1650884720000|2022-04-25 11:05:20|157375.6|157285.6|157389.6|157299.6|157391|157301|157372.6|157282.6|29
1650884730000|2022-04-25 11:05:30|157387.8|157297.8|157392|157302|157393.4|157303.4|157386.8|157296.8|20
1650884740000|2022-04-25 11:05:40|157391.4|157301.4|157395.6|157305.6|157397.1|157307.1|157391.2|157301.2|19
1650884750000|2022-04-25 11:05:50|157395.1|157305.1|157397.6|157307.6|157399|157309|157394.3|157304.3|14
1650884760000|2022-04-25 11:06:00|157392|157302|157416|157326|157416.9|157326.9|157391|157301|25
1650884770000|2022-04-25 11:06:10|157415|157325|157412.5|157322.5|157415.3|157325.3|157412|157322|24
1650884780000|2022-04-25 11:06:20|157412.9|157322.9|157420.4|157330.4|157421|157331|157411|157321|27
1650884790000|2022-04-25 11:06:30|157421.9|157331.9|157420.4|157330.4|157422.4|157332.4|157419.7|157329.7|27
1650884800000|2022-04-25 11:06:40|157420.3|157330.3|157469|157379|157499|157409|157420.3|157330.3|36
1650884810000|2022-04-25 11:06:50|157468.6|157378.6|157474.5|157384.5|157475.3|157385.3|157466.4|157376.4|36
1650884820000|2022-04-25 11:07:00|157474.2|157384.2|157499|157409|157499|157409|157473.9|157383.9|33
1650884830000|2022-04-25 11:07:10|157498.9|157408.9|157498.8|157408.8|157499.1|157409.1|157497.3|157407.3|28
1650884840000|2022-04-25 11:07:20|157498.4|157408.4|157497.9|157407.9|157500.8|157410.8|157495.2|157405.2|22
1650884850000|2022-04-25 11:07:30|157497.7|157407.7|157498.5|157408.5|157500.5|157410.5|157497.4|157407.4|27
1650884860000|2022-04-25 11:07:40|157499.6|157409.6|157509.7|157419.7|157515.8|157425.8|157499.5|157409.5|34
1650884870000|2022-04-25 11:07:50|157511.1|157421.1|157516|157426|157517.3|157427.3|157509.7|157419.7|26
1650884880000|2022-04-25 11:08:00|157516.3|157426.3|157516.5|157426.5|157523.8|157433.8|157514.2|157424.2|36
1650884890000|2022-04-25 11:08:10|157515.3|157425.3|157401.7|157311.7|157519|157429|157398.2|157308.2|33
1650884900000|2022-04-25 11:08:20|157398.8|157308.8|157434.4|157344.4|157439.6|157349.6|157398.8|157308.8|40
1650884910000|2022-04-25 11:08:30|157434.5|157344.5|157433.7|157343.7|157441.6|157351.6|157424.4|157334.4|35
1650884920000|2022-04-25 11:08:40|157432.8|157342.8|157436.6|157346.6|157437.7|157347.7|157432.8|157342.8|28
1650884930000|2022-04-25 11:08:50|157437.1|157347.1|157434.3|157344.3|157441.4|157351.4|157431.8|157341.8|29
1650884940000|2022-04-25 11:09:00|157434.5|157344.5|157433.3|157343.3|157438.5|157348.5|157430.5|157340.5|31
1650884950000|2022-04-25 11:09:10|157432.9|157342.9|157433.3|157343.3|157439.4|157349.4|157422.1|157332.1|30
1650884960000|2022-04-25 11:09:20|157432.6|157342.6|157429.5|157339.5|157439.1|157349.1|157419.8|157329.8|32
1650884970000|2022-04-25 11:09:30|157433.8|157343.8|157425.5|157335.5|157435|157345|157424.8|157334.8|32
1650884980000|2022-04-25 11:09:40|157424.5|157334.5|157433|157343|157433.8|157343.8|157424.5|157334.5|19
1650884990000|2022-04-25 11:09:50|157432.4|157342.4|157431.1|157341.1|157434.7|157344.7|157426.2|157336.2|24
1650885000000|2022-04-25 11:10:00|157431.4|157341.4|157423.7|157333.7|157431.4|157341.4|157421.1|157331.1|22
1650885010000|2022-04-25 11:10:10|157425|157335|157425.7|157335.7|157430.4|157340.4|157423.1|157333.1|31
1650885020000|2022-04-25 11:10:20|157427.3|157337.3|157437.6|157347.6|157438|157348|157427.3|157337.3|21
1650885030000|2022-04-25 11:10:30|157438.8|157348.8|157434.7|157344.7|157440.5|157350.5|157431|157341|25
1650885040000|2022-04-25 11:10:40|157433.6|157343.6|157476.5|157386.5|157480.5|157390.5|157432.5|157342.5|31
1650885050000|2022-04-25 11:10:50|157478.5|157388.5|157475.5|157385.5|157478.5|157388.5|157475.5|157385.5|16
1650885060000|2022-04-25 11:11:00|157475.4|157385.4|157475.2|157385.2|157476.5|157386.5|157473|157383|17
1650885070000|2022-04-25 11:11:10|157475.3|157385.3|157473.7|157383.7|157475.8|157385.8|157472.3|157382.3|16
1650885080000|2022-04-25 11:11:20|157472.4|157382.4|157478.6|157388.6|157480.2|157390.2|157472.4|157382.4|23
1650885090000|2022-04-25 11:11:30|157478.2|157388.2|157477.9|157387.9|157479.7|157389.7|157476.2|157386.2|27
1650885100000|2022-04-25 11:11:40|157477.8|157387.8|157477.9|157387.9|157478.1|157388.1|157474.8|157384.8|15
1650885110000|2022-04-25 11:11:50|157478.4|157388.4|157475.9|157385.9|157485|157395|157475.8|157385.8|17
1650885120000|2022-04-25 11:12:00|157477.3|157387.3|157518.4|157428.4|157518.4|157428.4|157476.5|157386.5|17
1650885130000|2022-04-25 11:12:10|157517|157427|157525.8|157435.8|157528.5|157438.5|157517|157427|13
1650885140000|2022-04-25 11:12:20|157536.2|157446.2|157535|157445|157541.6|157451.6|157528.6|157438.6|26
1650885150000|2022-04-25 11:12:30|157533.8|157443.8|157536.5|157446.5|157536.5|157446.5|157532.8|157442.8|16
1650885160000|2022-04-25 11:12:40|157533.3|157443.3|157563.4|157473.4|157563.4|157473.4|157531.4|157441.4|14
1650885170000|2022-04-25 11:12:50|157563.3|157473.3|157561.9|157471.9|157563.3|157473.3|157550.3|157460.3|19
1650885180000|2022-04-25 11:13:00|157553.5|157463.5|157513.9|157423.9|157553.5|157463.5|157496.5|157406.5|37
1650885190000|2022-04-25 11:13:10|157515.4|157425.4|157531.5|157441.5|157544.3|157454.3|157515.4|157425.4|31
1650885200000|2022-04-25 11:13:20|157530.6|157440.6|157535.6|157445.6|157544.9|157454.9|157529.4|157439.4|18
1650885210000|2022-04-25 11:13:30|157535.3|157445.3|157532.9|157442.9|157535.6|157445.6|157531.3|157441.3|15
1650885220000|2022-04-25 11:13:40|157533.2|157443.2|157527.5|157437.5|157537.7|157447.7|157523.5|157433.5|27
1650885230000|2022-04-25 11:13:50|157526.7|157436.7|157514.9|157424.9|157528.8|157438.8|157514.9|157424.9|37
1650885240000|2022-04-25 11:14:00|157515.2|157425.2|157515.6|157425.6|157518.5|157428.5|157515.2|157425.2|28
1650885250000|2022-04-25 11:14:10|157517.5|157427.5|157518.2|157428.2|157521|157431|157517|157427|24
1650885260000|2022-04-25 11:14:20|157518.5|157428.5|157513.7|157423.7|157520.2|157430.2|157512.2|157422.2|20
1650885270000|2022-04-25 11:14:30|157513.6|157423.6|157512.7|157422.7|157516.5|157426.5|157510.7|157420.7|27
1650885280000|2022-04-25 11:14:40|157514.1|157424.1|157515.1|157425.1|157515.3|157425.3|157513.5|157423.5|22
1650885290000|2022-04-25 11:14:50|157514.2|157424.2|157512.9|157422.9|157514.7|157424.7|157512.6|157422.6|18
1650885300000|2022-04-25 11:15:00|157511.6|157421.6|157512.1|157422.1|157514.9|157424.9|157510.7|157420.7|32
1650885310000|2022-04-25 11:15:10|157512|157422|157506.7|157416.7|157512|157422|157506.7|157416.7|33
1650885320000|2022-04-25 11:15:20|157509.1|157419.1|157506.4|157416.4|157509.5|157419.5|157498.5|157408.5|33
1650885330000|2022-04-25 11:15:30|157506.1|157416.1|157510.4|157420.4|157510.4|157420.4|157505.9|157415.9|28
1650885340000|2022-04-25 11:15:40|157510.3|157420.3|157508.5|157418.5|157510.4|157420.4|157508.5|157418.5|26
1650885350000|2022-04-25 11:15:50|157508.1|157418.1|157507.2|157417.2|157508.3|157418.3|157504.6|157414.6|28
1650885360000|2022-04-25 11:16:00|157508.7|157418.7|157489.8|157399.8|157508.7|157418.7|157489.8|157399.8|30
1650885370000|2022-04-25 11:16:10|157496.5|157406.5|157471.2|157381.2|157496.5|157406.5|157470.1|157380.1|36
1650885380000|2022-04-25 11:16:20|157462.8|157372.8|157405.3|157315.3|157462.8|157372.8|157373.7|157283.7|39
1650885390000|2022-04-25 11:16:30|157406.3|157316.3|157411.6|157321.6|157413.1|157323.1|157405.7|157315.7|34
1650885400000|2022-04-25 11:16:40|157410.9|157320.9|157400|157310|157411.8|157321.8|157399.6|157309.6|34
1650885410000|2022-04-25 11:16:50|157401.5|157311.5|157401.6|157311.6|157405.1|157315.1|157399.7|157309.7|30
1650885420000|2022-04-25 11:17:00|157405.9|157315.9|157402.8|157312.8|157405.9|157315.9|157396.7|157306.7|36
1650885430000|2022-04-25 11:17:10|157402.7|157312.7|157402.2|157312.2|157404.9|157314.9|157401.8|157311.8|22
1650885440000|2022-04-25 11:17:20|157404.9|157314.9|157419.8|157329.8|157427|157337|157403|157313|29
1650885450000|2022-04-25 11:17:30|157419.2|157329.2|157417.1|157327.1|157421.9|157331.9|157416.7|157326.7|37
1650885460000|2022-04-25 11:17:40|157417.5|157327.5|157419|157329|157420.6|157330.6|157411.2|157321.2|32
1650885470000|2022-04-25 11:17:50|157419.2|157329.2|157418.2|157328.2|157421.5|157331.5|157416|157326|32
1650885480000|2022-04-25 11:18:00|157417.9|157327.9|157419.2|157329.2|157419.9|157329.9|157416.8|157326.8|26
1650885490000|2022-04-25 11:18:10|157419.3|157329.3|157410.6|157320.6|157419.3|157329.3|157402.2|157312.2|28
1650885500000|2022-04-25 11:18:20|157409.6|157319.6|157412.9|157322.9|157430.8|157340.8|157404.3|157314.3|36
1650885510000|2022-04-25 11:18:30|157412.6|157322.6|157415.1|157325.1|157421.6|157331.6|157412.3|157322.3|39
1650885520000|2022-04-25 11:18:40|157414.3|157324.3|157412.5|157322.5|157425.1|157335.1|157412.3|157322.3|36
1650885530000|2022-04-25 11:18:50|157417.2|157327.2|157416.3|157326.3|157418.9|157328.9|157413.9|157323.9|37
1650885540000|2022-04-25 11:19:00|157418.6|157328.6|157420.9|157330.9|157423.5|157333.5|157418.4|157328.4|37
1650885550000|2022-04-25 11:19:10|157420.2|157330.2|157418.8|157328.8|157421.3|157331.3|157416.2|157326.2|28
1650885560000|2022-04-25 11:19:20|157419.1|157329.1|157418.6|157328.6|157429.2|157339.2|157416.7|157326.7|33
1650885570000|2022-04-25 11:19:30|157418.3|157328.3|157415.3|157325.3|157422.6|157332.6|157411.2|157321.2|36
1650885580000|2022-04-25 11:19:40|157415.2|157325.2|157416.6|157326.6|157419.2|157329.2|157413.7|157323.7|31
1650885590000|2022-04-25 11:19:50|157415|157325|157409.4|157319.4|157418|157328|157409.4|157319.4|32
1650885600000|2022-04-25 11:20:00|157409.9|157319.9|157421.9|157331.9|157424.1|157334.1|157409.9|157319.9|34
1650885610000|2022-04-25 11:20:10|157420.6|157330.6|157421.6|157331.6|157421.6|157331.6|157418.6|157328.6|29
1650885620000|2022-04-25 11:20:20|157420.3|157330.3|157433.6|157343.6|157435|157345|157420.3|157330.3|37
1650885630000|2022-04-25 11:20:30|157435.2|157345.2|157449.9|157359.9|157449.9|157359.9|157421.9|157331.9|39
1650885640000|2022-04-25 11:20:40|157449.6|157359.6|157446.5|157356.5|157450.9|157360.9|157442.5|157352.5|32
1650885650000|2022-04-25 11:20:50|157443.7|157353.7|157449.9|157359.9|157452.8|157362.8|157440.6|157350.6|22
1650885660000|2022-04-25 11:21:00|157447.4|157357.4|157450.1|157360.1|157450.1|157360.1|157441|157351|28
1650885670000|2022-04-25 11:21:10|157450.8|157360.8|157448.5|157358.5|157450.8|157360.8|157445.2|157355.2|31
1650885680000|2022-04-25 11:21:20|157448.4|157358.4|157447.7|157357.7|157450.9|157360.9|157444.4|157354.4|26
1650885690000|2022-04-25 11:21:30|157444.6|157354.6|157447.7|157357.7|157451.1|157361.1|157444.6|157354.6|29
1650885700000|2022-04-25 11:21:40|157450.9|157360.9|157452.5|157362.5|157454.1|157364.1|157447.2|157357.2|26
1650885710000|2022-04-25 11:21:50|157454.5|157364.5|157453.1|157363.1|157454.5|157364.5|157451.3|157361.3|26
1650885720000|2022-04-25 11:22:00|157453.8|157363.8|157453.7|157363.7|157455.6|157365.6|157453.6|157363.6|17
1650885730000|2022-04-25 11:22:10|157453.3|157363.3|157451.5|157361.5|157453.3|157363.3|157451.5|157361.5|11
1650885740000|2022-04-25 11:22:20|157451.4|157361.4|157452|157362|157455.5|157365.5|157449.1|157359.1|19
1650885750000|2022-04-25 11:22:30|157452.4|157362.4|157449.1|157359.1|157456.4|157366.4|157448.3|157358.3|22
1650885760000|2022-04-25 11:22:40|157451.3|157361.3|157443.9|157353.9|157451.8|157361.8|157440.9|157350.9|34
1650885770000|2022-04-25 11:22:50|157383.6|157293.6|157339.4|157249.4|157383.6|157293.6|157331.9|157241.9|40
1650885780000|2022-04-25 11:23:00|157335.9|157245.9|157262.3|157172.3|157335.9|157245.9|157261.1|157171.1|39
1650885790000|2022-04-25 11:23:10|157262.2|157172.2|157023.3|156893.3|157262.6|157172.6|157020.6|156890.6|38
1650885800000|2022-04-25 11:23:20|157007.9|156877.9|156980.9|156850.9|157030.7|156900.7|156907.1|156802.5|39
1650885810000|2022-04-25 11:23:30|156862.5|156732.5|156876|156786|156918.1|156788.7|156792.1|156683.9|40
1650885820000|2022-04-25 11:23:40|156907.3|156777.3|156944.5|156814.5|156983.3|156869.2|156874.7|156765.5|40
1650885830000|2022-04-25 11:23:50|156938.5|156808.5|156916.2|156786.2|156954.9|156843.4|156837.7|156747.7|40
1650885840000|2022-04-25 11:24:00|156923|156793|156918.5|156788.5|156945.1|156815.1|156916.6|156786.6|38
1650885850000|2022-04-25 11:24:10|156917.2|156787.2|156868|156738|156917.2|156787.2|156815|156700|39
1650885860000|2022-04-25 11:24:20|156867|156737|156894.5|156764.5|156894.5|156776.8|156850.8|156734.1|38
1650885870000|2022-04-25 11:24:30|156893.3|156763.3|156871.9|156781.9|156900.5|156810.5|156842.9|156752.9|39
1650885880000|2022-04-25 11:24:40|156874.6|156784.6|156880.6|156790.6|156913|156820.6|156874.6|156774.9|40
1650885890000|2022-04-25 11:24:50|156881.4|156791.4|156944.8|156814.8|156947.3|156842.7|156881|156791|40
1650885900000|2022-04-25 11:25:00|156906.6|156816.6|156914.1|156784.1|156920.5|156816.6|156880|156776.2|40
1650885910000|2022-04-25 11:25:10|156910.8|156780.8|156909.5|156779.5|156916.5|156786.5|156903.8|156773.8|37
1650885920000|2022-04-25 11:25:20|156911.4|156781.4|156915.4|156785.4|156919.9|156789.9|156905.3|156775.3|38
1650885930000|2022-04-25 11:25:30|156912.3|156782.3|156905.7|156775.7|156922.9|156792.9|156898.4|156768.4|37
1650885940000|2022-04-25 11:25:40|156910.7|156780.7|156919.9|156789.9|156921.2|156791.2|156907|156777|38
1650885950000|2022-04-25 11:25:50|156921.9|156791.9|156867.7|156777.7|156932.7|156842.7|156866.4|156776.4|40
1650885960000|2022-04-25 11:26:00|156867.3|156777.3|156871.4|156781.4|156904.2|156781.4|156859.3|156760.4|37
1650885970000|2022-04-25 11:26:10|156865.9|156775.9|156843|156753|156866.4|156776.4|156842.2|156752.2|37
1650885980000|2022-04-25 11:26:20|156809.9|156719.9|156837.7|156747.7|156841.8|156751.8|156797.2|156707.2|40
1650885990000|2022-04-25 11:26:30|156837.4|156747.4|156837.5|156747.5|156842.5|156752.5|156833.8|156743.8|34
1650886000000|2022-04-25 11:26:40|156836.1|156746.1|156939.6|156849.6|156940.6|156850.6|156836.1|156746.1|36
1650886010000|2022-04-25 11:26:50|156940.6|156850.6|156926.7|156836.7|156942.2|156852.2|156922.8|156832.8|37
1650886020000|2022-04-25 11:27:00|156922.6|156832.6|156910.6|156820.6|156925.3|156835.3|156910.3|156820.3|36
1650886030000|2022-04-25 11:27:10|156910.7|156820.7|156947.7|156817.7|156947.7|156835.9|156908.7|156814|36
1650886040000|2022-04-25 11:27:20|156942.1|156812.1|156922.6|156832.6|156942.1|156837|156898.5|156808.5|39
1650886050000|2022-04-25 11:27:30|156931.8|156841.8|156917.6|156827.6|156956.8|156841.9|156911.2|156818.9|37
1650886060000|2022-04-25 11:27:40|156913.4|156823.4|156911.5|156821.5|156915.5|156825.5|156906.2|156816.2|35
1650886070000|2022-04-25 11:27:50|156908.9|156818.9|156911|156821|156911.3|156821.3|156901.2|156811.2|35
1650886080000|2022-04-25 11:28:00|156909.8|156819.8|156911.6|156821.6|156920.7|156830.7|156909.5|156819.5|38
1650886090000|2022-04-25 11:28:10|156912.1|156822.1|156865.1|156775.1|156912.4|156822.4|156859.9|156769.9|39
1650886100000|2022-04-25 11:28:20|156867.6|156777.6|156861.6|156771.6|156867.6|156777.6|156836.1|156746.1|36
1650886110000|2022-04-25 11:28:30|156862.7|156772.7|156851.7|156761.7|156865.8|156775.8|156850.7|156760.7|37
1650886120000|2022-04-25 11:28:40|156847.5|156757.5|156879.5|156789.5|156885.7|156795.7|156846.5|156756.5|37
1650886130000|2022-04-25 11:28:50|156878.7|156788.7|156879.2|156789.2|156883.2|156793.2|156876.4|156786.4|28
1650886140000|2022-04-25 11:29:00|156880.1|156790.1|156881.5|156791.5|156885.1|156795.1|156877.7|156787.7|26
1650886150000|2022-04-25 11:29:10|156880.2|156790.2|156893.8|156803.8|156893.8|156803.8|156879.4|156789.4|35
1650886160000|2022-04-25 11:29:20|156889.8|156799.8|156887.6|156797.6|156891.7|156801.7|156883.9|156793.9|37
1650886170000|2022-04-25 11:29:30|156888.1|156798.1|156979|156889|156984.4|156894.4|156888.1|156798.1|38
1650886180000|2022-04-25 11:29:40|156979.3|156889.3|156985.8|156895.8|156994|156904|156979.1|156889.1|38
1650886190000|2022-04-25 11:29:50|156985.6|156895.6|156990.9|156900.9|156990.9|156900.9|156983.7|156893.7|34
1650886200000|2022-04-25 11:30:00|156999|156909|156984.8|156894.8|157002.1|156912.1|156979.6|156889.6|40
1650886210000|2022-04-25 11:30:10|156983.8|156893.8|156929|156839|156990.2|156900.2|156929|156839|36
1650886220000|2022-04-25 11:30:20|156921.5|156831.5|156942.1|156852.1|156942.2|156852.2|156919.1|156829.1|35
1650886230000|2022-04-25 11:30:30|156941.7|156851.7|156915.7|156825.7|156942.6|156852.6|156914.1|156824.1|33
1650886240000|2022-04-25 11:30:40|156920.8|156830.8|156857.1|156767.1|156921.9|156831.9|156836.7|156746.7|30
1650886250000|2022-04-25 11:30:50|156856.6|156766.6|156861.2|156771.2|156864.6|156774.6|156843.8|156753.8|27
1650886260000|2022-04-25 11:31:00|156857.3|156767.3|156859.8|156769.8|156859.9|156769.9|156854.2|156764.2|23
1650886270000|2022-04-25 11:31:10|156860.3|156770.3|156876|156786|156877.8|156787.8|156859.8|156769.8|29
1650886280000|2022-04-25 11:31:20|156876.1|156786.1|156882.4|156792.4|156884|156794|156875.1|156785.1|26
1650886290000|2022-04-25 11:31:30|156882.9|156792.9|156885.8|156795.8|156889|156799|156874.7|156784.7|31
1650886300000|2022-04-25 11:31:40|156885.6|156795.6|156871.9|156781.9|156892|156802|156871.9|156781.9|36
1650886310000|2022-04-25 11:31:50|156871.7|156781.7|156871.9|156781.9|156896.3|156806.3|156870.9|156780.9|35
1650886320000|2022-04-25 11:32:00|156869.4|156779.4|156860.1|156770.1|156873.5|156783.5|156856.4|156766.4|34
1650886330000|2022-04-25 11:32:10|156859.2|156769.2|156845|156755|156860.4|156770.4|156840.3|156750.3|25
1650886340000|2022-04-25 11:32:20|156845.3|156755.3|156776.5|156686.5|156845.3|156755.3|156776.5|156686.5|32
1650886350000|2022-04-25 11:32:30|156779.7|156689.7|156772.5|156682.5|156779.7|156689.7|156766.2|156676.2|29
1650886360000|2022-04-25 11:32:40|156773.3|156683.3|156745.1|156655.1|156776.4|156686.4|156706|156616|33
1650886370000|2022-04-25 11:32:50|156745.2|156655.2|156746.5|156656.5|156760|156670|156743.5|156653.5|32
1650886380000|2022-04-25 11:33:00|156749.3|156659.3|156729.3|156639.3|156753.6|156663.6|156729.3|156639.3|37
1650886390000|2022-04-25 11:33:10|156729.6|156639.6|156660.9|156570.9|156740.4|156650.4|156637|156547|34
1650886400000|2022-04-25 11:33:20|156660.4|156570.4|156657.6|156567.6|156669.2|156579.2|156652.5|156562.5|36
1650886410000|2022-04-25 11:33:30|156657.9|156567.9|156575.3|156485.3|156664.5|156574.5|156549.4|156459.4|35
1650886420000|2022-04-25 11:33:40|156575.9|156485.9|156544.3|156454.3|156592.9|156502.9|156542.7|156452.7|36
1650886430000|2022-04-25 11:33:50|156544.8|156454.8|156530.3|156440.3|156544.8|156454.8|156515.7|156425.7|37
1650886440000|2022-04-25 11:34:00|156528.8|156438.8|156531.2|156441.2|156533.6|156443.6|156518.9|156428.9|39
1650886450000|2022-04-25 11:34:10|156532.7|156442.7|156528.5|156438.5|156559.5|156469.5|156449|156359|40
1650886460000|2022-04-25 11:34:20|156530.5|156440.5|156479.3|156389.3|156572.6|156482.6|156477.9|156387.9|39
1650886470000|2022-04-25 11:34:30|156480.7|156390.7|156445.2|156355.2|156526.1|156436.1|156445.2|156355.2|35
1650886480000|2022-04-25 11:34:40|156442.4|156352.4|156450.4|156360.4|156454.2|156364.2|156438.9|156348.9|31
1650886490000|2022-04-25 11:34:50|156451.2|156361.2|156464.8|156374.8|156464.8|156374.8|156433.7|156343.7|37
1650886500000|2022-04-25 11:35:00|156463.1|156373.1|156431|156341|156469.9|156379.9|156424.8|156334.8|40
1650886510000|2022-04-25 11:35:10|156426.1|156336.1|156435.9|156345.9|156444.6|156354.6|156424.5|156334.5|31
1650886520000|2022-04-25 11:35:20|156437.5|156347.5|156446.7|156356.7|156467.9|156377.9|156436.7|156346.7|34
1650886530000|2022-04-25 11:35:30|156446.9|156356.9|156369.3|156279.3|156453|156363|156368|156278|39
1650886540000|2022-04-25 11:35:40|156369.9|156279.9|156373.2|156283.2|156375.1|156285.1|156367.3|156277.3|35
1650886550000|2022-04-25 11:35:50|156371.6|156281.6|156375.6|156285.6|156375.6|156285.6|156370.5|156280.5|28
1650886560000|2022-04-25 11:36:00|156376.2|156286.2|156324|156234|156376.4|156286.4|156324|156234|34
1650886570000|2022-04-25 11:36:10|156311.8|156221.8|156304|156214|156318.4|156228.4|156296|156206|38
1650886580000|2022-04-25 11:36:20|156305.1|156215.1|156368.7|156278.7|156395|156305|156295.4|156205.4|37
1650886590000|2022-04-25 11:36:30|156365.9|156275.9|156391.3|156301.3|156394.1|156304.1|156365.9|156275.9|28
1650886600000|2022-04-25 11:36:40|156393.4|156303.4|156367.3|156277.3|156393.4|156303.4|156348.4|156258.4|35
1650886610000|2022-04-25 11:36:50|156367.9|156277.9|156377.4|156287.4|156389.5|156299.5|156367.9|156277.9|33
1650886620000|2022-04-25 11:37:00|156380.2|156290.2|156445.8|156355.8|156460|156370|156380.2|156290.2|40
1650886630000|2022-04-25 11:37:10|156447.5|156357.5|156462.3|156372.3|156488.1|156398.1|156447.5|156357.5|38
1650886640000|2022-04-25 11:37:20|156460.4|156370.4|156452.5|156362.5|156469.9|156379.9|156443|156353|28
1650886650000|2022-04-25 11:37:30|156453.4|156363.4|156448.7|156358.7|156457.6|156367.6|156448.2|156358.2|33
1650886660000|2022-04-25 11:37:40|156449.6|156359.6|156399.8|156309.8|156453.4|156363.4|156394|156304|37
1650886670000|2022-04-25 11:37:50|156400|156310|156403.1|156313.1|156406.2|156316.2|156399.3|156309.3|27
1650886680000|2022-04-25 11:38:00|156402.8|156312.8|156369.9|156279.9|156402.8|156312.8|156368.5|156278.5|38
1650886690000|2022-04-25 11:38:10|156369.5|156279.5|156382.4|156292.4|156390.8|156300.8|156365.3|156275.3|36
1650886700000|2022-04-25 11:38:20|156380.3|156290.3|156374.3|156284.3|156384.5|156294.5|156368.3|156278.3|28
1650886710000|2022-04-25 11:38:30|156372.3|156282.3|156343.8|156253.8|156399.5|156309.5|156332|156242|34
1650886720000|2022-04-25 11:38:40|156334.5|156244.5|156313.4|156223.4|156337.4|156247.4|156313|156223|36
1650886730000|2022-04-25 11:38:50|156316.4|156226.4|156317.4|156227.4|156325.3|156235.3|156313.1|156223.1|30
1650886740000|2022-04-25 11:39:00|156320|156230|156290.8|156200.8|156320.1|156230.1|156290.5|156200.5|35
1650886750000|2022-04-25 11:39:10|156290.5|156200.5|156239.7|156149.7|156332.5|156242.5|156235.4|156145.4|35
1650886760000|2022-04-25 11:39:20|156242.4|156152.4|156241.8|156151.8|156245.6|156155.6|156227.4|156137.4|35
1650886770000|2022-04-25 11:39:30|156236|156146|156212.3|156122.3|156236|156146|156208.7|156118.7|39
1650886780000|2022-04-25 11:39:40|156213.6|156123.6|156146.3|156056.3|156224.4|156134.4|156146.3|156056.3|35
1650886790000|2022-04-25 11:39:50|156141.4|156051.4|156174.7|156084.7|156181.4|156091.4|156141.4|156051.4|40
1650886800000|2022-04-25 11:40:00|156171.3|156081.3|156287.5|156197.5|156288.5|156198.5|156171.3|156081.3|37
1650886810000|2022-04-25 11:40:10|156286.2|156196.2|156224.6|156134.6|156289.3|156199.3|156223.2|156133.2|33
1650886820000|2022-04-25 11:40:20|156226.2|156136.2|156210.5|156120.5|156227.1|156137.1|156197.1|156107.1|28
1650886830000|2022-04-25 11:40:30|156208.3|156118.3|156226.4|156136.4|156227.4|156137.4|156208.3|156118.3|31
1650886840000|2022-04-25 11:40:40|156225.6|156135.6|156230.1|156140.1|156233.4|156143.4|156225.3|156135.3|36
1650886850000|2022-04-25 11:40:50|156229.7|156139.7|156210.9|156120.9|156232.5|156142.5|156210.9|156120.9|30
1650886860000|2022-04-25 11:41:00|156208.7|156118.7|156215.4|156125.4|156222.7|156132.7|156168.3|156078.3|39
1650886870000|2022-04-25 11:41:10|156216.1|156126.1|156212.1|156122.1|156222.2|156132.2|156212.1|156122.1|34
1650886880000|2022-04-25 11:41:20|156212.9|156122.9|156217.7|156127.7|156217.7|156127.7|156212.8|156122.8|30
1650886890000|2022-04-25 11:41:30|156218.8|156128.8|156233.4|156143.4|156248.7|156158.7|156218.8|156128.8|31
1650886900000|2022-04-25 11:41:40|156235.9|156145.9|156233.2|156143.2|156235.9|156145.9|156228.1|156138.1|30
1650886910000|2022-04-25 11:41:50|156238.4|156148.4|156336.5|156246.5|156350.3|156260.3|156238.4|156148.4|36
1650886920000|2022-04-25 11:42:00|156337.2|156247.2|156321.7|156231.7|156337.2|156247.2|156311.5|156221.5|29
1650886930000|2022-04-25 11:42:10|156319.4|156229.4|156351|156261|156358.3|156268.3|156319.4|156229.4|36
1650886940000|2022-04-25 11:42:20|156350.9|156260.9|156352.7|156262.7|156355|156265|156341.8|156251.8|28
1650886950000|2022-04-25 11:42:30|156352.8|156262.8|156398|156308|156399.3|156309.3|156352.8|156262.8|31
1650886960000|2022-04-25 11:42:40|156395.9|156305.9|156414.3|156324.3|156422.4|156332.4|156395.9|156305.9|33
1650886970000|2022-04-25 11:42:50|156417.5|156327.5|156436.2|156346.2|156455.9|156365.9|156402|156312|38
1650886980000|2022-04-25 11:43:00|156441.5|156351.5|156464.8|156374.8|156469.6|156379.6|156437|156347|34
1650886990000|2022-04-25 11:43:10|156464.5|156374.5|156485.4|156395.4|156490.4|156400.4|156462|156372|34
1650887000000|2022-04-25 11:43:20|156488.4|156398.4|156502.5|156412.5|156504.7|156414.7|156478.7|156388.7|29
1650887010000|2022-04-25 11:43:30|156501.1|156411.1|156489.5|156399.5|156505.8|156415.8|156483|156393|36
1650887020000|2022-04-25 11:43:40|156486.9|156396.9|156478.3|156388.3|156496.5|156406.5|156467.1|156377.1|35
1650887030000|2022-04-25 11:43:50|156478|156388|156491.4|156401.4|156497.1|156407.1|156478|156388|33
1650887040000|2022-04-25 11:44:00|156487.2|156397.2|156486.8|156396.8|156495.2|156405.2|156484.9|156394.9|26
1650887050000|2022-04-25 11:44:10|156489.1|156399.1|156485.2|156395.2|156495|156405|156482|156392|28
1650887060000|2022-04-25 11:44:20|156484.6|156394.6|156492.9|156402.9|156496.8|156406.8|156465.9|156375.9|35
1650887070000|2022-04-25 11:44:30|156493.6|156403.6|156493.7|156403.7|156496.2|156406.2|156489.7|156399.7|22
1650887080000|2022-04-25 11:44:40|156492.8|156402.8|156484.9|156394.9|156492.8|156402.8|156478.6|156388.6|27
1650887090000|2022-04-25 11:44:50|156483.9|156393.9|156467.8|156377.8|156484.7|156394.7|156467.5|156377.5|28
1650887100000|2022-04-25 11:45:00|156468.5|156378.5|156474.8|156384.8|156476.9|156386.9|156468.5|156378.5|25
1650887110000|2022-04-25 11:45:10|156476.5|156386.5|156468.7|156378.7|156476.9|156386.9|156468.7|156378.7|23
1650887120000|2022-04-25 11:45:20|156468.5|156378.5|156463.7|156373.7|156468.5|156378.5|156462|156372|22
1650887130000|2022-04-25 11:45:30|156465.2|156375.2|156407.3|156317.3|156465.5|156375.5|156406.6|156316.6|31
1650887140000|2022-04-25 11:45:40|156406.6|156316.6|156401.6|156311.6|156409.5|156319.5|156401.4|156311.4|26
1650887150000|2022-04-25 11:45:50|156403.5|156313.5|156396.4|156306.4|156403.5|156313.5|156394.8|156304.8|25
1650887160000|2022-04-25 11:46:00|156395.4|156305.4|156391.6|156301.6|156395.7|156305.7|156390|156300|21
1650887170000|2022-04-25 11:46:10|156391.1|156301.1|156398|156308|156401.8|156311.8|156390.7|156300.7|20
1650887180000|2022-04-25 11:46:20|156400.8|156310.8|156358.7|156268.7|156406.6|156316.6|156358.7|156268.7|28
1650887190000|2022-04-25 11:46:30|156357.7|156267.7|156339.8|156249.8|156362.9|156272.9|156339.8|156249.8|19
1650887200000|2022-04-25 11:46:40|156345.9|156255.9|156345.2|156255.2|156347|156257|156336.1|156246.1|25
1650887210000|2022-04-25 11:46:50|156313.5|156223.5|156207.7|156117.7|156313.5|156223.5|156207.7|156117.7|35
1650887220000|2022-04-25 11:47:00|156206|156116|156162.7|156072.7|156220.9|156130.9|156148.6|156058.6|35
1650887230000|2022-04-25 11:47:10|156164.1|156074.1|156234|156144|156244|156154|156158.8|156068.8|39
1650887240000|2022-04-25 11:47:20|156241|156151|156198.5|156108.5|156241.2|156151.2|156195.9|156105.9|38
1650887250000|2022-04-25 11:47:30|156200.5|156110.5|156202.3|156112.3|156234|156144|156195.9|156105.9|35
1650887260000|2022-04-25 11:47:40|156200.6|156110.6|156208.6|156118.6|156215.8|156125.8|156199.9|156109.9|31
1650887270000|2022-04-25 11:47:50|156206.4|156116.4|156191.5|156101.5|156206.8|156116.8|156160.4|156070.4|34
1650887280000|2022-04-25 11:48:00|156192.8|156102.8|156189.2|156099.2|156196.5|156106.5|156187.7|156097.7|36
1650887290000|2022-04-25 11:48:10|156189|156099|156189.5|156099.5|156193.2|156103.2|156188.7|156098.7|35
1650887300000|2022-04-25 11:48:20|156188.5|156098.5|156128.7|156038.7|156190.3|156100.3|156127.4|156037.4|36
1650887310000|2022-04-25 11:48:30|156132|156042|156120.8|156030.8|156132|156042|156115.3|156025.3|34
1650887320000|2022-04-25 11:48:40|156122.6|156032.6|156142.9|156052.9|156142.9|156052.9|156108.7|156018.7|37
1650887330000|2022-04-25 11:48:50|156163.7|156073.7|156192.2|156102.2|156194.9|156104.9|156163.7|156073.7|40
1650887340000|2022-04-25 11:49:00|156191.8|156101.8|156223.4|156133.4|156234.1|156144.1|156184.8|156094.8|40
1650887350000|2022-04-25 11:49:10|156225.7|156135.7|156225.8|156135.8|156229.5|156139.5|156222.2|156132.2|36
1650887360000|2022-04-25 11:49:20|156224.4|156134.4|156241.8|156151.8|156241.8|156151.8|156224.4|156134.4|35
1650887370000|2022-04-25 11:49:30|156238.6|156148.6|156249.6|156159.6|156254.1|156164.1|156237.5|156147.5|38
1650887380000|2022-04-25 11:49:40|156249.9|156159.9|156234.3|156144.3|156256.3|156166.3|156234.2|156144.2|37
1650887390000|2022-04-25 11:49:50|156237.7|156147.7|156236.7|156146.7|156238.1|156148.1|156232.5|156142.5|32
1650887400000|2022-04-25 11:50:00|156236.6|156146.6|156235.9|156145.9|156240.9|156150.9|156235.9|156145.9|27
1650887410000|2022-04-25 11:50:10|156235.5|156145.5|156235.1|156145.1|156239.6|156149.6|156234|156144|22
1650887420000|2022-04-25 11:50:20|156241.1|156151.1|156334.8|156244.8|156334.8|156244.8|156241.1|156151.1|39
1650887430000|2022-04-25 11:50:30|156341.4|156251.4|156360.2|156270.2|156361.5|156271.5|156341.4|156251.4|33
1650887440000|2022-04-25 11:50:40|156360.5|156270.5|156244.8|156154.8|156360.5|156270.5|156233.2|156143.2|36
1650887450000|2022-04-25 11:50:50|156244.9|156154.9|156215.4|156125.4|156255.2|156165.2|156214.7|156124.7|37
1650887460000|2022-04-25 11:51:00|156219.3|156129.3|156209.5|156119.5|156219.3|156129.3|156207|156117|37
1650887470000|2022-04-25 11:51:10|156209.4|156119.4|156192.1|156102.1|156210.5|156120.5|156191.2|156101.2|36
1650887480000|2022-04-25 11:51:20|156194.8|156104.8|156196.9|156106.9|156198.2|156108.2|156191.2|156101.2|35
1650887490000|2022-04-25 11:51:30|156176.3|156086.3|156189.1|156099.1|156197|156107|156176.3|156086.3|37
1650887500000|2022-04-25 11:51:40|156189.8|156099.8|156292|156202|156298.4|156208.4|156189.3|156099.3|38
1650887510000|2022-04-25 11:51:50|156295.8|156205.8|156295.4|156205.4|156297.9|156207.9|156290.1|156200.1|39
1650887520000|2022-04-25 11:52:00|156295.5|156205.5|156356|156266|156357.5|156267.5|156285.4|156195.4|32
1650887530000|2022-04-25 11:52:10|156356.9|156266.9|156360.9|156270.9|156360.9|156270.9|156355.8|156265.8|28
1650887540000|2022-04-25 11:52:20|156365.3|156275.3|156419.5|156329.5|156419.5|156329.5|156365.3|156275.3|36
1650887550000|2022-04-25 11:52:30|156425.7|156335.7|156413.6|156323.6|156431|156341|156403.4|156313.4|26
1650887560000|2022-04-25 11:52:40|156412.2|156322.2|156419.7|156329.7|156419.7|156329.7|156405.3|156315.3|22
1650887570000|2022-04-25 11:52:50|156419.6|156329.6|156422.1|156332.1|156422.1|156332.1|156417.6|156327.6|19
1650887580000|2022-04-25 11:53:00|156422.4|156332.4|156415.5|156325.5|156422.4|156332.4|156406.8|156316.8|29
1650887590000|2022-04-25 11:53:10|156416.3|156326.3|156420.9|156330.9|156421|156331|156410.9|156320.9|25
1650887600000|2022-04-25 11:53:20|156422.4|156332.4|156419.9|156329.9|156422.7|156332.7|156403|156313|25
1650887610000|2022-04-25 11:53:30|156409.9|156319.9|156417.3|156327.3|156427.6|156337.6|156408.4|156318.4|26
1650887620000|2022-04-25 11:53:40|156417.2|156327.2|156422.6|156332.6|156427.4|156337.4|156414.1|156324.1|29
1650887630000|2022-04-25 11:53:50|156422|156332|156421.4|156331.4|156426.1|156336.1|156418.6|156328.6|26
1650887640000|2022-04-25 11:54:00|156421.1|156331.1|156522.8|156432.8|156522.8|156432.8|156420.8|156330.8|33
1650887650000|2022-04-25 11:54:10|156522.4|156432.4|156531.3|156441.3|156531.3|156441.3|156520.6|156430.6|27
1650887660000|2022-04-25 11:54:20|156511.9|156421.9|156382.3|156292.3|156511.9|156421.9|156353.7|156263.7|37
1650887670000|2022-04-25 11:54:30|156380.6|156290.6|156371.6|156281.6|156381.4|156291.4|156367.2|156277.2|36
1650887680000|2022-04-25 11:54:40|156372.2|156282.2|156323.6|156233.6|156372.2|156282.2|156313.4|156223.4|34
1650887690000|2022-04-25 11:54:50|156322.3|156232.3|156337.6|156247.6|156355.6|156265.6|156322.3|156232.3|37
1650887700000|2022-04-25 11:55:00|156339.7|156249.7|156388.9|156298.9|156391.5|156301.5|156333.5|156243.5|34
1650887710000|2022-04-25 11:55:10|156389.1|156299.1|156385.4|156295.4|156389.1|156299.1|156377.2|156287.2|35
1650887720000|2022-04-25 11:55:20|156385.7|156295.7|156442.4|156352.4|156443.8|156353.8|156385.7|156295.7|39
1650887730000|2022-04-25 11:55:30|156412.3|156322.3|156416.8|156326.8|156418|156328|156411.5|156321.5|37
1650887740000|2022-04-25 11:55:40|156413.8|156323.8|156429.2|156339.2|156430.2|156340.2|156410.3|156320.3|35
1650887750000|2022-04-25 11:55:50|156431.8|156341.8|156404.2|156314.2|156433.7|156343.7|156401.7|156311.7|36
1650887760000|2022-04-25 11:56:00|156401.8|156311.8|156400.4|156310.4|156404.6|156314.6|156394.6|156304.6|38
1650887770000|2022-04-25 11:56:10|156400.8|156310.8|156393.5|156303.5|156401.2|156311.2|156389.2|156299.2|36
1650887780000|2022-04-25 11:56:20|156393.9|156303.9|156396.8|156306.8|156399.1|156309.1|156392.2|156302.2|35
1650887790000|2022-04-25 11:56:30|156398.7|156308.7|156390.2|156300.2|156399.8|156309.8|156377.5|156287.5|36
1650887800000|2022-04-25 11:56:40|156393.6|156303.6|156388.5|156298.5|156396.6|156306.6|156386.8|156296.8|36
1650887810000|2022-04-25 11:56:50|156388.2|156298.2|156327.1|156237.1|156390.1|156300.1|156315.6|156225.6|36
1650887820000|2022-04-25 11:57:00|156327.3|156237.3|156332.4|156242.4|156332.4|156242.4|156323.9|156233.9|40
1650887830000|2022-04-25 11:57:10|156330.3|156240.3|156326.2|156236.2|156330.3|156240.3|156325|156235|38
1650887840000|2022-04-25 11:57:20|156326.6|156236.6|156340.3|156250.3|156344.2|156254.2|156320.4|156230.4|39
1650887850000|2022-04-25 11:57:30|156342.2|156252.2|156336.7|156246.7|156349.2|156259.2|156331|156241|37
1650887860000|2022-04-25 11:57:40|156337.1|156247.1|156332.1|156242.1|156338|156248|156330.7|156240.7|38
1650887870000|2022-04-25 11:57:50|156334.3|156244.3|156348.7|156258.7|156365.4|156275.4|156334.3|156244.3|38
1650887880000|2022-04-25 11:58:00|156350|156260|156359.5|156269.5|156365.4|156275.4|156347.6|156257.6|39
1650887890000|2022-04-25 11:58:10|156358.5|156268.5|156358.9|156268.9|156361.5|156271.5|156357.2|156267.2|35
1650887900000|2022-04-25 11:58:20|156359.5|156269.5|156357.1|156267.1|156361.4|156271.4|156351.5|156261.5|37
1650887910000|2022-04-25 11:58:30|156356.4|156266.4|156361|156271|156362.3|156272.3|156350.8|156260.8|39
1650887920000|2022-04-25 11:58:40|156362.6|156272.6|156367.5|156277.5|156375.2|156285.2|156353.5|156263.5|39
1650887930000|2022-04-25 11:58:50|156367.4|156277.4|156361|156271|156373.2|156283.2|156355.6|156265.6|37
1650887940000|2022-04-25 11:59:00|156360.5|156270.5|156370|156280|156374.4|156284.4|156358.6|156268.6|37
1650887950000|2022-04-25 11:59:10|156369.5|156279.5|156370.8|156280.8|156380.7|156290.7|156363.6|156273.6|40
1650887960000|2022-04-25 11:59:20|156371|156281|156351.9|156261.9|156371.9|156281.9|156351.2|156261.2|37
1650887970000|2022-04-25 11:59:30|156351.7|156261.7|156340|156250|156366.8|156276.8|156338|156248|39
1650887980000|2022-04-25 11:59:40|156341.9|156251.9|156358.8|156268.8|156361.9|156271.9|156339.9|156249.9|38
1650887990000|2022-04-25 11:59:50|156363.7|156273.7|156365.5|156275.5|156375.2|156285.2|156360.5|156270.5|39
1650888000000|2022-04-25 12:00:00|156365.9|156275.9|156389.2|156299.2|156392.1|156302.1|156365.9|156275.9|39
1650888010000|2022-04-25 12:00:10|156385.6|156295.6|156390.7|156300.7|156391.9|156301.9|156384.4|156294.4|36
1650888020000|2022-04-25 12:00:20|156391.1|156301.1|156389.3|156299.3|156392.1|156302.1|156388.9|156298.9|31
1650888030000|2022-04-25 12:00:30|156391.1|156301.1|156514.7|156424.7|156515.6|156425.6|156386.4|156296.4|37
1650888040000|2022-04-25 12:00:40|156516.2|156426.2|156514.2|156424.2|156516.9|156426.9|156496.8|156406.8|33
1650888050000|2022-04-25 12:00:50|156513.2|156423.2|156519.2|156429.2|156531.5|156441.5|156511.3|156421.3|35
1650888060000|2022-04-25 12:01:00|156518.7|156428.7|156572.9|156482.9|156572.9|156482.9|156518.7|156428.7|36
1650888070000|2022-04-25 12:01:10|156572.5|156482.5|156544.3|156454.3|156573.1|156483.1|156538.2|156448.2|38
1650888080000|2022-04-25 12:01:20|156547.3|156457.3|156538.2|156448.2|156547.3|156457.3|156527.3|156437.3|39
1650888090000|2022-04-25 12:01:30|156527.8|156437.8|156523.3|156433.3|156527.8|156437.8|156489.4|156399.4|34
1650888100000|2022-04-25 12:01:40|156522.9|156432.9|156514.9|156424.9|156522.9|156432.9|156514.8|156424.8|31
1650888110000|2022-04-25 12:01:50|156515.6|156425.6|156541.3|156451.3|156541.8|156451.8|156514.8|156424.8|32
1650888120000|2022-04-25 12:02:00|156541|156451|156561.8|156471.8|156564.5|156474.5|156539.7|156449.7|34
1650888130000|2022-04-25 12:02:10|156560.6|156470.6|156549.8|156459.8|156562.6|156472.6|156549.8|156459.8|34
1650888140000|2022-04-25 12:02:20|156548.6|156458.6|156554.2|156464.2|156554.2|156464.2|156544.7|156454.7|33
1650888150000|2022-04-25 12:02:30|156553.6|156463.6|156505.2|156415.2|156554|156464|156488.4|156398.4|37
1650888160000|2022-04-25 12:02:40|156506|156416|156503.8|156413.8|156514.6|156424.6|156497.7|156407.7|34
1650888170000|2022-04-25 12:02:50|156501|156411|156497.9|156407.9|156501.5|156411.5|156480.5|156390.5|37
1650888180000|2022-04-25 12:03:00|156497.8|156407.8|156474.6|156384.6|156497.8|156407.8|156449.5|156359.5|39
1650888190000|2022-04-25 12:03:10|156474.8|156384.8|156489.8|156399.8|156501.3|156411.3|156474.8|156384.8|38
1650888200000|2022-04-25 12:03:20|156489.3|156399.3|156469.7|156379.7|156490.4|156400.4|156454.4|156364.4|34
1650888210000|2022-04-25 12:03:30|156468.5|156378.5|156439|156349|156471.2|156381.2|156435.2|156345.2|36
1650888220000|2022-04-25 12:03:40|156439.3|156349.3|156404.1|156314.1|156440.3|156350.3|156395.9|156305.9|35
1650888230000|2022-04-25 12:03:50|156404.9|156314.9|156394.9|156304.9|156407.1|156317.1|156368.7|156278.7|39
1650888240000|2022-04-25 12:04:00|156394.8|156304.8|156356.2|156266.2|156396.7|156306.7|156356.2|156266.2|40
1650888250000|2022-04-25 12:04:10|156360.3|156270.3|156368.7|156278.7|156401.6|156311.6|156351.1|156261.1|40
1650888260000|2022-04-25 12:04:20|156372.9|156282.9|156370.4|156280.4|156374|156284|156366.2|156276.2|38
1650888270000|2022-04-25 12:04:30|156370.8|156280.8|156378.2|156288.2|156378.2|156288.2|156368.8|156278.8|34
1650888280000|2022-04-25 12:04:40|156377.8|156287.8|156472.4|156382.4|156472.4|156382.4|156376.7|156286.7|34
1650888290000|2022-04-25 12:04:50|156474.1|156384.1|156497.1|156407.1|156518.9|156428.9|156471.1|156381.1|39
1650888300000|2022-04-25 12:05:00|156497.9|156407.9|156507.1|156417.1|156525.8|156435.8|156496.1|156406.1|39
1650888310000|2022-04-25 12:05:10|156503.8|156413.8|156507|156417|156514.2|156424.2|156491.4|156401.4|37
1650888320000|2022-04-25 12:05:20|156507.9|156417.9|156501.4|156411.4|156510.5|156420.5|156482.6|156392.6|34
1650888330000|2022-04-25 12:05:30|156527.6|156437.6|156517.6|156427.6|156527.6|156437.6|156515|156425|30
1650888340000|2022-04-25 12:05:40|156517.9|156427.9|156508.6|156418.6|156520|156430|156501.9|156411.9|33
1650888350000|2022-04-25 12:05:50|156507.3|156417.3|156415.9|156325.9|156507.3|156417.3|156385.6|156295.6|39
1650888360000|2022-04-25 12:06:00|156419.9|156329.9|156417.2|156327.2|156419.9|156329.9|156406.5|156316.5|31
1650888370000|2022-04-25 12:06:10|156416.5|156326.5|156413.2|156323.2|156421.5|156331.5|156408.3|156318.3|39
1650888380000|2022-04-25 12:06:20|156413.6|156323.6|156419.2|156329.2|156419.2|156329.2|156412.3|156322.3|32
1650888390000|2022-04-25 12:06:30|156417.7|156327.7|156508.9|156418.9|156509|156419|156417.4|156327.4|33
1650888400000|2022-04-25 12:06:40|156503.6|156413.6|156517.7|156427.7|156523.8|156433.8|156503.6|156413.6|38
1650888410000|2022-04-25 12:06:50|156516.7|156426.7|156509.3|156419.3|156518.2|156428.2|156500.5|156410.5|34
1650888420000|2022-04-25 12:07:00|156505.2|156415.2|156510.2|156420.2|156513.4|156423.4|156503.4|156413.4|34
1650888430000|2022-04-25 12:07:10|156514.2|156424.2|156511.1|156421.1|156514.9|156424.9|156509.4|156419.4|30
1650888440000|2022-04-25 12:07:20|156510.9|156420.9|156515.5|156425.5|156517.3|156427.3|156504.7|156414.7|33
1650888450000|2022-04-25 12:07:30|156517.3|156427.3|156521.4|156431.4|156529.9|156439.9|156517.3|156427.3|35
1650888460000|2022-04-25 12:07:40|156522.9|156432.9|156534.7|156444.7|156535|156445|156522.5|156432.5|26
1650888470000|2022-04-25 12:07:50|156532.5|156442.5|156493|156403|156534.2|156444.2|156488.5|156398.5|32
1650888480000|2022-04-25 12:08:00|156492.1|156402.1|156495.2|156405.2|156508.4|156418.4|156490.4|156400.4|28
1650888490000|2022-04-25 12:08:10|156494.7|156404.7|156451.9|156361.9|156499.6|156409.6|156428.3|156338.3|35
1650888500000|2022-04-25 12:08:20|156456.3|156366.3|156447|156357|156464.6|156374.6|156446.2|156356.2|32
1650888510000|2022-04-25 12:08:30|156448.7|156358.7|156474.2|156384.2|156476|156386|156448.7|156358.7|38
1650888520000|2022-04-25 12:08:40|156473.6|156383.6|156563.1|156473.1|156567.6|156477.6|156472.4|156382.4|39
1650888530000|2022-04-25 12:08:50|156564.8|156474.8|156565.7|156475.7|156575|156485|156553.3|156463.3|37
1650888540000|2022-04-25 12:09:00|156572.6|156482.6|156613.6|156523.6|156624.9|156534.9|156572.6|156482.6|33
1650888550000|2022-04-25 12:09:10|156615.8|156525.8|156604.9|156514.9|156616.6|156526.6|156603.9|156513.9|30
1650888560000|2022-04-25 12:09:20|156605|156515|156616.9|156526.9|156620.4|156530.4|156603.8|156513.8|36
1650888570000|2022-04-25 12:09:30|156619|156529|156611.6|156521.6|156619|156529|156611.6|156521.6|26
1650888580000|2022-04-25 12:09:40|156611.8|156521.8|156623.1|156533.1|156623.4|156533.4|156609|156519|32
1650888590000|2022-04-25 12:09:50|156622.9|156532.9|156690.3|156600.3|156693.3|156603.3|156621|156531|27
1650888600000|2022-04-25 12:10:00|156676.3|156586.3|156750.7|156660.7|156750.7|156660.7|156674.4|156584.4|40
1650888610000|2022-04-25 12:10:10|156749.5|156659.5|156735.7|156645.7|156750.3|156660.3|156726|156636|39
1650888620000|2022-04-25 12:10:20|156735.4|156645.4|156736.1|156646.1|156740.2|156650.2|156718.2|156628.2|34
1650888630000|2022-04-25 12:10:30|156736.2|156646.2|156755.6|156665.6|156771.4|156681.4|156735.9|156645.9|38
1650888640000|2022-04-25 12:10:40|156755.4|156665.4|156758.1|156668.1|156769.6|156679.6|156750.4|156660.4|34
1650888650000|2022-04-25 12:10:50|156756.5|156666.5|156718.3|156628.3|156758.6|156668.6|156710.5|156620.5|38
1650888660000|2022-04-25 12:11:00|156720.2|156630.2|156719.8|156629.8|156721.4|156631.4|156690.3|156600.3|39
1650888670000|2022-04-25 12:11:10|156718.8|156628.8|156801.5|156711.5|156807.2|156717.2|156718.8|156628.8|36
1650888680000|2022-04-25 12:11:20|156800.2|156710.2|156815.6|156725.6|156815.6|156725.6|156794.6|156704.6|34
1650888690000|2022-04-25 12:11:30|156818.1|156728.1|156914.4|156824.4|156914.4|156824.4|156814.1|156724.1|40
1650888700000|2022-04-25 12:11:40|156907.4|156817.4|156926.8|156836.8|156928.2|156838.2|156901.5|156811.5|38
1650888710000|2022-04-25 12:11:50|156926.6|156836.6|156893.6|156803.6|156927|156837|156888|156798|35
1650888720000|2022-04-25 12:12:00|156893.5|156803.5|156898|156808|156904.7|156814.7|156892.8|156802.8|36
1650888730000|2022-04-25 12:12:10|156898.2|156808.2|156898.3|156808.3|156901.3|156811.3|156889.2|156799.2|37
1650888740000|2022-04-25 12:12:20|156898.5|156808.5|156902.8|156812.8|156903.9|156813.9|156891.6|156801.6|36
1650888750000|2022-04-25 12:12:30|156905.8|156815.8|156922.6|156832.6|156930.3|156840.3|156903.9|156813.9|32
1650888760000|2022-04-25 12:12:40|156922.9|156832.9|157029.8|156939.8|157035.5|156945.5|156922|156832|36
1650888770000|2022-04-25 12:12:50|157029.4|156939.4|156998.9|156908.9|157030.4|156940.4|156996.7|156906.7|37
1650888780000|2022-04-25 12:13:00|156997.8|156907.8|156962.9|156872.9|156997.8|156907.8|156962.9|156872.9|37
1650888790000|2022-04-25 12:13:10|156968.1|156878.1|156984|156894|156984.5|156894.5|156965.5|156875.5|24
1650888800000|2022-04-25 12:13:20|156983.1|156893.1|156985.5|156895.5|156989.7|156899.7|156983.1|156893.1|31
1650888810000|2022-04-25 12:13:30|156984.7|156894.7|156981.5|156891.5|156985.5|156895.5|156975.3|156885.3|29
1650888820000|2022-04-25 12:13:40|156981.4|156891.4|156980.2|156890.2|156986.5|156896.5|156975.6|156885.6|30
1650888830000|2022-04-25 12:13:50|156978.9|156888.9|156978.1|156888.1|156979.5|156889.5|156978.1|156888.1|23
1650888840000|2022-04-25 12:14:00|156977.8|156887.8|156968|156878|156978.3|156888.3|156967.2|156877.2|22
1650888850000|2022-04-25 12:14:10|156970.4|156880.4|156967|156877|156970.5|156880.5|156965.6|156875.6|23
1650888860000|2022-04-25 12:14:20|156966.7|156876.7|156903.2|156813.2|156970.1|156880.1|156893.2|156803.2|35
1650888870000|2022-04-25 12:14:30|156903.9|156813.9|156900.3|156810.3|156905.4|156815.4|156897.6|156807.6|34
1650888880000|2022-04-25 12:14:40|156900|156810|156898.2|156808.2|156903.4|156813.4|156897.2|156807.2|25
1650888890000|2022-04-25 12:14:50|156898|156808|156897.2|156807.2|156905|156815|156897.2|156807.2|35
1650888900000|2022-04-25 12:15:00|156899.2|156809.2|156896.7|156806.7|156899.6|156809.6|156890.8|156800.8|37
1650888910000|2022-04-25 12:15:10|156896.5|156806.5|156894.8|156804.8|156896.5|156806.5|156888.7|156798.7|36
1650888920000|2022-04-25 12:15:20|156895|156805|156892.1|156802.1|156895.9|156805.9|156886|156796|34
1650888930000|2022-04-25 12:15:30|156891.2|156801.2|156852.4|156762.4|156892.4|156802.4|156851.4|156761.4|30
1650888940000|2022-04-25 12:15:40|156850.7|156760.7|156847.1|156757.1|156851.4|156761.4|156846.1|156756.1|23
1650888950000|2022-04-25 12:15:50|156847.7|156757.7|156848.1|156758.1|156848.5|156758.5|156845.3|156755.3|23
1650888960000|2022-04-25 12:16:00|156846.6|156756.6|156842.5|156752.5|156847.1|156757.1|156840.5|156750.5|29
1650888970000|2022-04-25 12:16:10|156843.2|156753.2|156848.2|156758.2|156848.2|156758.2|156839.9|156749.9|24
1650888980000|2022-04-25 12:16:20|156847.2|156757.2|156847.4|156757.4|156849.7|156759.7|156840.3|156750.3|27
1650888990000|2022-04-25 12:16:30|156848.2|156758.2|156855.2|156765.2|156855.2|156765.2|156847.9|156757.9|26
1650889000000|2022-04-25 12:16:40|156845.3|156755.3|156855.2|156765.2|156855.6|156765.6|156845.3|156755.3|25
1650889010000|2022-04-25 12:16:50|156851.5|156761.5|156848.7|156758.7|156853.6|156763.6|156848.5|156758.5|26
1650889020000|2022-04-25 12:17:00|156848.3|156758.3|156852.3|156762.3|156857.1|156767.1|156847.9|156757.9|25
1650889030000|2022-04-25 12:17:10|156852.6|156762.6|156824.9|156734.9|156852.7|156762.7|156824.9|156734.9|24
1650889040000|2022-04-25 12:17:20|156824.8|156734.8|156828.5|156738.5|156831.6|156741.6|156824.8|156734.8|17
1650889050000|2022-04-25 12:17:30|156828|156738|156831.8|156741.8|156833.8|156743.8|156828|156738|22
1650889060000|2022-04-25 12:17:40|156832.4|156742.4|156832.1|156742.1|156832.4|156742.4|156829|156739|18
1650889070000|2022-04-25 12:17:50|156831.8|156741.8|156814.1|156724.1|156833.1|156743.1|156811.5|156721.5|27
1650889080000|2022-04-25 12:18:00|156812.5|156722.5|156812.3|156722.3|156815.4|156725.4|156811.7|156721.7|23
1650889090000|2022-04-25 12:18:10|156813.4|156723.4|156859.1|156769.1|156864.3|156774.3|156811.9|156721.9|29
1650889100000|2022-04-25 12:18:20|156857.9|156767.9|156859|156769|156861.7|156771.7|156857.5|156767.5|21
1650889110000|2022-04-25 12:18:30|156858.6|156768.6|156827.3|156737.3|156859.3|156769.3|156827.3|156737.3|22
1650889120000|2022-04-25 12:18:40|156828.9|156738.9|156831.9|156741.9|156834.1|156744.1|156825.3|156735.3|20
1650889130000|2022-04-25 12:18:50|156832.3|156742.3|156751.8|156661.8|156832.3|156742.3|156748.5|156658.5|31
1650889140000|2022-04-25 12:19:00|156748.1|156658.1|156749.4|156659.4|156753.8|156663.8|156747.8|156657.8|29
1650889150000|2022-04-25 12:19:10|156750.1|156660.1|156754|156664|156757.7|156667.7|156750|156660|24
1650889160000|2022-04-25 12:19:20|156751.5|156661.5|156750.6|156660.6|156753.6|156663.6|156747.3|156657.3|26
1650889170000|2022-04-25 12:19:30|156750.9|156660.9|156767|156677|156799|156709|156750.9|156660.9|38
1650889180000|2022-04-25 12:19:40|156767.7|156677.7|156767.1|156677.1|156777.9|156687.9|156764.9|156674.9|35
1650889190000|2022-04-25 12:19:50|156766.2|156676.2|156789.6|156699.6|156799.6|156709.6|156758.7|156668.7|37
1650889200000|2022-04-25 12:20:00|156816.8|156726.8|156883.3|156793.3|156893.6|156803.6|156816.8|156726.8|39
1650889210000|2022-04-25 12:20:10|156884.2|156794.2|156847|156757|156884.2|156794.2|156846.4|156756.4|33
1650889220000|2022-04-25 12:20:20|156849.3|156759.3|156847.6|156757.6|156853.9|156763.9|156845.8|156755.8|24
1650889230000|2022-04-25 12:20:30|156848|156758|156841.7|156751.7|156850.8|156760.8|156840.5|156750.5|31
1650889240000|2022-04-25 12:20:40|156842|156752|156828.9|156738.9|156844.3|156754.3|156828.4|156738.4|23
1650889250000|2022-04-25 12:20:50|156828.8|156738.8|156829.6|156739.6|156834.4|156744.4|156828.7|156738.7|18
1650889260000|2022-04-25 12:21:00|156830.1|156740.1|156769.7|156679.7|156831.3|156741.3|156769.7|156679.7|23
1650889270000|2022-04-25 12:21:10|156769.5|156679.5|156778.9|156688.9|156786.9|156696.9|156766.2|156676.2|29
1650889280000|2022-04-25 12:21:20|156779.2|156689.2|156778.3|156688.3|156787|156697|156776.7|156686.7|29
1650889290000|2022-04-25 12:21:30|156779.6|156689.6|156777.2|156687.2|156782.4|156692.4|156772.8|156682.8|26
1650889300000|2022-04-25 12:21:40|156778.7|156688.7|156783.2|156693.2|156785.2|156695.2|156777.5|156687.5|34
1650889310000|2022-04-25 12:21:50|156782|156692|156853.1|156763.1|156863.7|156773.7|156782|156692|36
1650889320000|2022-04-25 12:22:00|156852.6|156762.6|156923.2|156833.2|156923.2|156833.2|156852.6|156762.6|36
1650889330000|2022-04-25 12:22:10|156925.5|156835.5|156896.5|156806.5|156965.1|156875.1|156888.8|156798.8|40
1650889340000|2022-04-25 12:22:20|156898.7|156808.7|156830|156740|156900|156810|156823.5|156733.5|36
1650889350000|2022-04-25 12:22:30|156831.1|156741.1|156834.8|156744.8|156836.5|156746.5|156829.6|156739.6|39
1650889360000|2022-04-25 12:22:40|156834.9|156744.9|156818.8|156728.8|156835.9|156745.9|156807.2|156717.2|33
1650889370000|2022-04-25 12:22:50|156823.8|156733.8|156808.4|156718.4|156829.5|156739.5|156808.4|156718.4|34
1650889380000|2022-04-25 12:23:00|156811.7|156721.7|156878.6|156788.6|156882.1|156792.1|156804.9|156714.9|38
1650889390000|2022-04-25 12:23:10|156877.4|156787.4|156872.2|156782.2|156877.4|156787.4|156870.9|156780.9|37
1650889400000|2022-04-25 12:23:20|156876.5|156786.5|156872.6|156782.6|156881.9|156791.9|156866.9|156776.9|32
1650889410000|2022-04-25 12:23:30|156874.1|156784.1|156867|156777|156875.6|156785.6|156858.6|156768.6|35
1650889420000|2022-04-25 12:23:40|156867.1|156777.1|156871.2|156781.2|156879.7|156789.7|156867.1|156777.1|37
1650889430000|2022-04-25 12:23:50|156870.7|156780.7|156865.7|156775.7|156874|156784|156863.6|156773.6|33
1650889440000|2022-04-25 12:24:00|156865.6|156775.6|156857.6|156767.6|156875.3|156785.3|156852.1|156762.1|39
1650889450000|2022-04-25 12:24:10|156857.8|156767.8|156799.9|156709.9|156857.8|156767.8|156764.8|156674.8|36
1650889460000|2022-04-25 12:24:20|156800.5|156710.5|156834.7|156744.7|156834.7|156744.7|156785.5|156695.5|37
1650889470000|2022-04-25 12:24:30|156838.5|156748.5|156831.8|156741.8|156850.2|156760.2|156831.8|156741.8|36
1650889480000|2022-04-25 12:24:40|156831.1|156741.1|156813.9|156723.9|156843.2|156753.2|156813.9|156723.9|36
1650889490000|2022-04-25 12:24:50|156815.9|156725.9|156833.8|156743.8|156834.3|156744.3|156811.1|156721.1|37
1650889500000|2022-04-25 12:25:00|156834.8|156744.8|156814.1|156724.1|156834.8|156744.8|156814.1|156724.1|38
1650889510000|2022-04-25 12:25:10|156813.1|156723.1|156832.9|156742.9|156834.3|156744.3|156812.3|156722.3|38
1650889520000|2022-04-25 12:25:20|156832.6|156742.6|156836.3|156746.3|156841|156751|156831.5|156741.5|39
1650889530000|2022-04-25 12:25:30|156837.7|156747.7|156807.9|156717.9|156837.7|156747.7|156805.9|156715.9|37
1650889540000|2022-04-25 12:25:40|156805.9|156715.9|156819.1|156729.1|156822.3|156732.3|156805.9|156715.9|38
1650889550000|2022-04-25 12:25:50|156819.3|156729.3|156716.4|156626.4|156820.8|156730.8|156713.7|156623.7|38
1650889560000|2022-04-25 12:26:00|156716.3|156626.3|156737.2|156647.2|156761.2|156671.2|156701.2|156611.2|40
1650889570000|2022-04-25 12:26:10|156737.5|156647.5|156717.3|156627.3|156739.7|156649.7|156710.5|156620.5|37
1650889580000|2022-04-25 12:26:20|156715.5|156625.5|156700.8|156610.8|156727.3|156637.3|156694.7|156604.7|38
1650889590000|2022-04-25 12:26:30|156701.9|156611.9|156733.8|156643.8|156733.8|156643.8|156701.9|156611.9|37
1650889600000|2022-04-25 12:26:40|156729.4|156639.4|156730.6|156640.6|156750.5|156660.5|156729.2|156639.2|40
1650889610000|2022-04-25 12:26:50|156731.4|156641.4|156739.3|156649.3|156755.7|156665.7|156727.3|156637.3|38
1650889620000|2022-04-25 12:27:00|156743.5|156653.5|156737.9|156647.9|156745.7|156655.7|156725.2|156635.2|37
1650889630000|2022-04-25 12:27:10|156747.1|156657.1|156743|156653|156750|156660|156737.4|156647.4|39
1650889640000|2022-04-25 12:27:20|156743.4|156653.4|156745.5|156655.5|156750.6|156660.6|156743|156653|35
1650889650000|2022-04-25 12:27:30|156746.9|156656.9|156748|156658|156752.3|156662.3|156739.8|156649.8|35
1650889660000|2022-04-25 12:27:40|156747|156657|156750.9|156660.9|156750.9|156660.9|156739.9|156649.9|34
1650889670000|2022-04-25 12:27:50|156749.2|156659.2|156749.2|156659.2|156751.4|156661.4|156748.2|156658.2|31
1650889680000|2022-04-25 12:28:00|156749.5|156659.5|156754.6|156664.6|156765.4|156675.4|156749.5|156659.5|35
1650889690000|2022-04-25 12:28:10|156753.3|156663.3|156750.4|156660.4|156758.4|156668.4|156746.5|156656.5|36
1650889700000|2022-04-25 12:28:20|156748.7|156658.7|156727.8|156637.8|156748.7|156658.7|156727.5|156637.5|36
1650889710000|2022-04-25 12:28:30|156727.4|156637.4|156749.9|156659.9|156752.8|156662.8|156727.4|156637.4|34
1650889720000|2022-04-25 12:28:40|156748.8|156658.8|156748|156658|156751.1|156661.1|156746.3|156656.3|29
1650889730000|2022-04-25 12:28:50|156747.9|156657.9|156751.8|156661.8|156758.2|156668.2|156747.9|156657.9|29
1650889740000|2022-04-25 12:29:00|156749|156659|156743.1|156653.1|156752.4|156662.4|156736.8|156646.8|38
1650889750000|2022-04-25 12:29:10|156742.8|156652.8|156742.1|156652.1|156742.8|156652.8|156739.6|156649.6|32
1650889760000|2022-04-25 12:29:20|156742.2|156652.2|156734|156644|156743.6|156653.6|156734|156644|33
1650889770000|2022-04-25 12:29:30|156737.1|156647.1|156722.2|156632.2|156737.1|156647.1|156710.5|156620.5|32
1650889780000|2022-04-25 12:29:40|156720.5|156630.5|156720.6|156630.6|156736|156646|156715.3|156625.3|33
1650889790000|2022-04-25 12:29:50|156718.7|156628.7|156719.5|156629.5|156728.7|156638.7|156714.7|156624.7|32
1650889800000|2022-04-25 12:30:00|156720.6|156630.6|156692.3|156602.3|156725.8|156635.8|156692.3|156602.3|37
1650889810000|2022-04-25 12:30:10|156691.7|156601.7|156661.7|156571.7|156701.5|156611.5|156661.6|156571.6|36
1650889820000|2022-04-25 12:30:20|156661|156571|156658.5|156568.5|156664.7|156574.7|156655.3|156565.3|37
1650889830000|2022-04-25 12:30:30|156659.4|156569.4|156666.6|156576.6|156668.1|156578.1|156659.2|156569.2|40
1650889840000|2022-04-25 12:30:40|156667.5|156577.5|156686.7|156596.7|156697.2|156607.2|156667.5|156577.5|39
1650889850000|2022-04-25 12:30:50|156686.6|156596.6|156676.5|156586.5|156686.6|156596.6|156676.5|156586.5|34
1650889860000|2022-04-25 12:31:00|156673|156583|156676.4|156586.4|156676.4|156586.4|156646.9|156556.9|40
1650889870000|2022-04-25 12:31:10|156683|156593|156687.6|156597.6|156702.5|156612.5|156683|156593|37
1650889880000|2022-04-25 12:31:20|156688.2|156598.2|156683.1|156593.1|156688.9|156598.9|156681.6|156591.6|34
1650889890000|2022-04-25 12:31:30|156682.7|156592.7|156692.9|156602.9|156695|156605|156682.7|156592.7|33
1650889900000|2022-04-25 12:31:40|156692|156602|156683.8|156593.8|156693|156603|156683.2|156593.2|35
1650889910000|2022-04-25 12:31:50|156679.3|156589.3|156666.8|156576.8|156683.1|156593.1|156659.3|156569.3|39
1650889920000|2022-04-25 12:32:00|156661.9|156571.9|156669.1|156579.1|156681.1|156591.1|156634.9|156544.9|38
1650889930000|2022-04-25 12:32:10|156667.5|156577.5|156641.6|156551.6|156669.9|156579.9|156641.6|156551.6|35
1650889940000|2022-04-25 12:32:20|156641.8|156551.8|156644.9|156554.9|156645.4|156555.4|156639.6|156549.6|26
1650889950000|2022-04-25 12:32:30|156644|156554|156642.7|156552.7|156645.4|156555.4|156635.5|156545.5|33
1650889960000|2022-04-25 12:32:40|156643|156553|156652.7|156562.7|156654.3|156564.3|156638.1|156548.1|34
1650889970000|2022-04-25 12:32:50|156651.4|156561.4|156659|156569|156659.5|156569.5|156646.1|156556.1|32
1650889980000|2022-04-25 12:33:00|156659.6|156569.6|156649.1|156559.1|156680.8|156590.8|156644.8|156554.8|33
1650889990000|2022-04-25 12:33:10|156656.6|156566.6|156665.2|156575.2|156674|156584|156656.6|156566.6|36
1650890000000|2022-04-25 12:33:20|156665.3|156575.3|156663.3|156573.3|156668.6|156578.6|156659.8|156569.8|33
1650890010000|2022-04-25 12:33:30|156662|156572|156661.1|156571.1|156664.5|156574.5|156659.8|156569.8|25
1650890020000|2022-04-25 12:33:40|156661.4|156571.4|156661.2|156571.2|156662.5|156572.5|156660.3|156570.3|20
1650890030000|2022-04-25 12:33:50|156661.4|156571.4|156660.7|156570.7|156663|156573|156659.6|156569.6|20
1650890040000|2022-04-25 12:34:00|156658.7|156568.7|156590.9|156500.9|156660.9|156570.9|156567.8|156477.8|39
1650890050000|2022-04-25 12:34:10|156590.1|156500.1|156590|156500|156596.1|156506.1|156583.8|156493.8|38
1650890060000|2022-04-25 12:34:20|156590.7|156500.7|156583.9|156493.9|156594.2|156504.2|156581|156491|39
1650890070000|2022-04-25 12:34:30|156578.6|156488.6|156566.8|156476.8|156578.6|156488.6|156565.5|156475.5|36
1650890080000|2022-04-25 12:34:40|156565.7|156475.7|156575.3|156485.3|156576|156486|156562.1|156472.1|39
1650890090000|2022-04-25 12:34:50|156577|156487|156584|156494|156596.4|156506.4|156570.5|156480.5|40
1650890100000|2022-04-25 12:35:00|156584.5|156494.5|156589.6|156499.6|156594.3|156504.3|156578.3|156488.3|40
1650890110000|2022-04-25 12:35:10|156587.9|156497.9|156565.4|156475.4|156587.9|156497.9|156559.8|156469.8|38
1650890120000|2022-04-25 12:35:20|156565.6|156475.6|156559.4|156469.4|156565.6|156475.6|156551.1|156461.1|36
1650890130000|2022-04-25 12:35:30|156559.1|156469.1|156560.8|156470.8|156568.3|156478.3|156557.4|156467.4|37
1650890140000|2022-04-25 12:35:40|156561.5|156471.5|156593.7|156503.7|156593.7|156503.7|156555.9|156465.9|31
1650890150000|2022-04-25 12:35:50|156597.3|156507.3|156598.3|156508.3|156599.1|156509.1|156594|156504|35
1650890160000|2022-04-25 12:36:00|156599.6|156509.6|156590.1|156500.1|156601.3|156511.3|156583.7|156493.7|37
1650890170000|2022-04-25 12:36:10|156589.1|156499.1|156590.6|156500.6|156594.6|156504.6|156586.1|156496.1|34
1650890180000|2022-04-25 12:36:20|156590.5|156500.5|156563.5|156473.5|156590.8|156500.8|156563.5|156473.5|29
1650890190000|2022-04-25 12:36:30|156564.1|156474.1|156573.8|156483.8|156575.2|156485.2|156564.1|156474.1|35
1650890200000|2022-04-25 12:36:40|156571|156481|156566.3|156476.3|156572.6|156482.6|156559|156469|39
1650890210000|2022-04-25 12:36:50|156566.1|156476.1|156600.3|156510.3|156601.2|156511.2|156560.6|156470.6|33
1650890220000|2022-04-25 12:37:00|156599.8|156509.8|156636.3|156546.3|156636.3|156546.3|156588.6|156498.6|36
1650890230000|2022-04-25 12:37:10|156635.8|156545.8|156642|156552|156643.3|156553.3|156633.6|156543.6|37
1650890240000|2022-04-25 12:37:20|156643.1|156553.1|156630.6|156540.6|156643.1|156553.1|156625.8|156535.8|36
1650890250000|2022-04-25 12:37:30|156634.4|156544.4|156673.4|156583.4|156681.1|156591.1|156634.4|156544.4|39
1650890260000|2022-04-25 12:37:40|156674|156584|156662.9|156572.9|156675.7|156585.7|156659.9|156569.9|39
1650890270000|2022-04-25 12:37:50|156662.6|156572.6|156654.7|156564.7|156663|156573|156649.1|156559.1|36
1650890280000|2022-04-25 12:38:00|156654.6|156564.6|156720.9|156630.9|156720.9|156630.9|156652.3|156562.3|37
1650890290000|2022-04-25 12:38:10|156722.8|156632.8|156729.1|156639.1|156729.8|156639.8|156719.6|156629.6|37
1650890300000|2022-04-25 12:38:20|156732.5|156642.5|156762.3|156672.3|156767|156677|156720|156630|36
1650890310000|2022-04-25 12:38:30|156768|156678|156728.6|156638.6|156768|156678|156725.1|156635.1|37
1650890320000|2022-04-25 12:38:40|156731.3|156641.3|156696|156606|156732.1|156642.1|156691.7|156601.7|39
1650890330000|2022-04-25 12:38:50|156696.7|156606.7|156652.7|156562.7|156699.7|156609.7|156644.9|156554.9|37
1650890340000|2022-04-25 12:39:00|156655.7|156565.7|156621.4|156531.4|156657.8|156567.8|156618.1|156528.1|36
1650890350000|2022-04-25 12:39:10|156620.5|156530.5|156626.9|156536.9|156632.7|156542.7|156609.1|156519.1|32
1650890360000|2022-04-25 12:39:20|156625.5|156535.5|156622.7|156532.7|156628.5|156538.5|156613.6|156523.6|34
1650890370000|2022-04-25 12:39:30|156623|156533|156631.4|156541.4|156635.6|156545.6|156611.1|156521.1|37
1650890380000|2022-04-25 12:39:40|156631.3|156541.3|156634.7|156544.7|156636.4|156546.4|156628.7|156538.7|36
1650890390000|2022-04-25 12:39:50|156634.2|156544.2|156627.7|156537.7|156634.7|156544.7|156627.1|156537.1|27
1650890400000|2022-04-25 12:40:00|156626.8|156536.8|156616.8|156526.8|156626.9|156536.9|156612.7|156522.7|37
1650890410000|2022-04-25 12:40:10|156617.1|156527.1|156616.6|156526.6|156620.8|156530.8|156612.9|156522.9|34
1650890420000|2022-04-25 12:40:20|156616.1|156526.1|156667.1|156577.1|156673|156583|156616.1|156526.1|30
1650890430000|2022-04-25 12:40:30|156666.4|156576.4|156625.1|156535.1|156666.6|156576.6|156611.6|156521.6|37
1650890440000|2022-04-25 12:40:40|156625.8|156535.8|156625.8|156535.8|156637.1|156547.1|156620.8|156530.8|35
1650890450000|2022-04-25 12:40:50|156624.3|156534.3|156627.9|156537.9|156627.9|156537.9|156615.9|156525.9|33
1650890460000|2022-04-25 12:41:00|156628.2|156538.2|156624.3|156534.3|156628.6|156538.6|156621.8|156531.8|34
1650890470000|2022-04-25 12:41:10|156624.4|156534.4|156626.7|156536.7|156631.3|156541.3|156620.8|156530.8|33
1650890480000|2022-04-25 12:41:20|156626.9|156536.9|156625.5|156535.5|156629.5|156539.5|156623.7|156533.7|29
1650890490000|2022-04-25 12:41:30|156624.6|156534.6|156829|156699|156829|156724.1|156624.6|156534.6|38
1650890500000|2022-04-25 12:41:40|156811.8|156721.8|156849.1|156759.1|156853.1|156763.1|156810.2|156720.2|33
1650890510000|2022-04-25 12:41:50|156848.7|156758.7|156839.7|156749.7|156849.9|156759.9|156836|156746|31
1650890520000|2022-04-25 12:42:00|156839.2|156749.2|156835.5|156745.5|156839.5|156749.5|156834.9|156744.9|24
1650890530000|2022-04-25 12:42:10|156835.6|156745.6|156832.9|156742.9|156835.7|156745.7|156829.3|156739.3|28
1650890540000|2022-04-25 12:42:20|156831.7|156741.7|156829.1|156739.1|156832.9|156742.9|156826.6|156736.6|26
1650890550000|2022-04-25 12:42:30|156826.3|156736.3|156832.2|156742.2|156833.4|156743.4|156823.3|156733.3|30
1650890560000|2022-04-25 12:42:40|156829.8|156739.8|156795.8|156705.8|156829.8|156739.8|156795.8|156705.8|30
1650890570000|2022-04-25 12:42:50|156795.1|156705.1|156777.8|156687.8|156796.7|156706.7|156777.1|156687.1|35
1650890580000|2022-04-25 12:43:00|156777.9|156687.9|156766|156676|156784.6|156694.6|156760.2|156670.2|36
1650890590000|2022-04-25 12:43:10|156766.6|156676.6|156763.9|156673.9|156770|156680|156763.6|156673.6|28
1650890600000|2022-04-25 12:43:20|156764.2|156674.2|156761|156671|156766.2|156676.2|156759.5|156669.5|18
1650890610000|2022-04-25 12:43:30|156762.3|156672.3|156869.9|156779.9|156871|156781|156762.3|156672.3|28
1650890620000|2022-04-25 12:43:40|156871.5|156781.5|156900.5|156810.5|156901.8|156811.8|156871.5|156781.5|29
1650890630000|2022-04-25 12:43:50|156901|156811|156887.8|156797.8|156901|156811|156887.2|156797.2|25
1650890640000|2022-04-25 12:44:00|156886.9|156796.9|156879.4|156789.4|156886.9|156796.9|156878.9|156788.9|29
1650890650000|2022-04-25 12:44:10|156879.6|156789.6|156870.9|156780.9|156882.4|156792.4|156870.9|156780.9|36
1650890660000|2022-04-25 12:44:20|156870.2|156780.2|156844.9|156754.9|156870.2|156780.2|156825.9|156735.9|37
1650890670000|2022-04-25 12:44:30|156846|156756|156841.7|156751.7|156846.1|156756.1|156838.6|156748.6|25
1650890680000|2022-04-25 12:44:40|156841.9|156751.9|156834.3|156744.3|156841.9|156751.9|156832.4|156742.4|22
1650890690000|2022-04-25 12:44:50|156834.4|156744.4|156823.5|156733.5|156835.3|156745.3|156822.1|156732.1|22
1650890700000|2022-04-25 12:45:00|156821.5|156731.5|156817.4|156727.4|156822.4|156732.4|156812.5|156722.5|32
1650890710000|2022-04-25 12:45:10|156817.5|156727.5|156814.2|156724.2|156819.2|156729.2|156814|156724|31
1650890720000|2022-04-25 12:45:20|156813.7|156723.7|156815.8|156725.8|156815.9|156725.9|156807.6|156717.6|31
1650890730000|2022-04-25 12:45:30|156850.9|156760.9|156874.7|156784.7|156890|156800|156850.9|156760.9|36
1650890740000|2022-04-25 12:45:40|156875|156785|156886.4|156796.4|156894.6|156804.6|156875|156785|36
1650890750000|2022-04-25 12:45:50|156886.3|156796.3|156877.4|156787.4|156886.3|156796.3|156867.7|156777.7|37
1650890760000|2022-04-25 12:46:00|156876.7|156786.7|156870|156780|156876.7|156786.7|156868.2|156778.2|32
1650890770000|2022-04-25 12:46:10|156869.4|156779.4|156868.9|156778.9|156871.8|156781.8|156866.9|156776.9|34
1650890780000|2022-04-25 12:46:20|156870.3|156780.3|156850.2|156760.2|156870.9|156780.9|156849.9|156759.9|37
1650890790000|2022-04-25 12:46:30|156849.2|156759.2|156895.6|156805.6|156895.6|156805.6|156849.2|156759.2|35
1650890800000|2022-04-25 12:46:40|156895.8|156805.8|156881.6|156791.6|156895.8|156805.8|156879.9|156789.9|37
1650890810000|2022-04-25 12:46:50|156880.9|156790.9|156894.2|156804.2|156899.4|156809.4|156879.9|156789.9|31
1650890820000|2022-04-25 12:47:00|156894.6|156804.6|156888.1|156798.1|156895.8|156805.8|156887.3|156797.3|29
1650890830000|2022-04-25 12:47:10|156885.9|156795.9|156868.3|156778.3|156885.9|156795.9|156867|156777|36
1650890840000|2022-04-25 12:47:20|156867.3|156777.3|156870.6|156780.6|156871.1|156781.1|156867.2|156777.2|27
1650890850000|2022-04-25 12:47:30|156867.4|156777.4|156866.6|156776.6|156869|156779|156862.2|156772.2|36
1650890860000|2022-04-25 12:47:40|156865|156775|156870.5|156780.5|156875.9|156785.9|156863.3|156773.3|33
1650890870000|2022-04-25 12:47:50|156871.8|156781.8|156868.9|156778.9|156876.6|156786.6|156868.9|156778.9|31
1650890880000|2022-04-25 12:48:00|156868.5|156778.5|156913.3|156823.3|156915.9|156825.9|156866.8|156776.8|34
1650890890000|2022-04-25 12:48:10|156913.1|156823.1|156897.2|156807.2|156914.2|156824.2|156894.9|156804.9|37
1650890900000|2022-04-25 12:48:20|156897.9|156807.9|156900.2|156810.2|156903|156813|156897.3|156807.3|34
1650890910000|2022-04-25 12:48:30|156898|156808|156891.1|156801.1|156913.8|156823.8|156891.1|156801.1|36
1650890920000|2022-04-25 12:48:40|156889.4|156799.4|156870.3|156780.3|156889.4|156799.4|156870.3|156780.3|35
1650890930000|2022-04-25 12:48:50|156872|156782|156869.4|156779.4|156874.1|156784.1|156868.8|156778.8|29
1650890940000|2022-04-25 12:49:00|156869.1|156779.1|156857.5|156767.5|156872.2|156782.2|156855.3|156765.3|28
1650890950000|2022-04-25 12:49:10|156835.1|156745.1|156802.3|156712.3|156835.1|156745.1|156802.3|156712.3|34
1650890960000|2022-04-25 12:49:20|156802|156712|156809.6|156719.6|156815.9|156725.9|156800.4|156710.4|38
1650890970000|2022-04-25 12:49:30|156809|156719|156798.6|156708.6|156809.3|156719.3|156796.9|156706.9|36
1650890980000|2022-04-25 12:49:40|156800.6|156710.6|156804.8|156714.8|156811.5|156721.5|156800.6|156710.6|36
1650890990000|2022-04-25 12:49:50|156805.3|156715.3|156806.9|156716.9|156811.9|156721.9|156804|156714|31
1650891000000|2022-04-25 12:50:00|156806.7|156716.7|156815.5|156725.5|156815.5|156725.5|156803.4|156713.4|31
1650891010000|2022-04-25 12:50:10|156815|156725|156803.8|156713.8|156815|156725|156803.4|156713.4|37
1650891020000|2022-04-25 12:50:20|156803.9|156713.9|156836.6|156746.6|156843.2|156753.2|156799.8|156709.8|35
1650891030000|2022-04-25 12:50:30|156835.4|156745.4|156849.4|156759.4|156851.7|156761.7|156831.4|156741.4|36
1650891040000|2022-04-25 12:50:40|156848.6|156758.6|156884.2|156794.2|156885.9|156795.9|156848.6|156758.6|37
1650891050000|2022-04-25 12:50:50|156881.2|156791.2|156924.3|156834.3|156930.3|156840.3|156876.3|156786.3|38
1650891060000|2022-04-25 12:51:00|156924.1|156834.1|156927|156837|156934.4|156844.4|156924.1|156834.1|33
1650891070000|2022-04-25 12:51:10|156927.3|156837.3|156901.6|156811.6|156931.8|156841.8|156898.6|156808.6|36
1650891080000|2022-04-25 12:51:20|156899.5|156809.5|156915.2|156825.2|156917.2|156827.2|156899.5|156809.5|37
1650891090000|2022-04-25 12:51:30|156914.8|156824.8|156939.2|156849.2|156939.2|156849.2|156913.8|156823.8|36
1650891100000|2022-04-25 12:51:40|156937.2|156847.2|156896.7|156806.7|156937.2|156847.2|156896.7|156806.7|39
1650891110000|2022-04-25 12:51:50|156895.2|156805.2|156921.4|156831.4|156930|156840|156893.2|156803.2|36
1650891120000|2022-04-25 12:52:00|156919.8|156829.8|156884.3|156794.3|156919.8|156829.8|156880.2|156790.2|38
1650891130000|2022-04-25 12:52:10|156885.6|156795.6|156882.7|156792.7|156885.6|156795.6|156871.5|156781.5|39
1650891140000|2022-04-25 12:52:20|156882.4|156792.4|156871.3|156781.3|156888.4|156798.4|156865.2|156775.2|38
1650891150000|2022-04-25 12:52:30|156873.1|156783.1|156869.5|156779.5|156876.3|156786.3|156862.2|156772.2|36
1650891160000|2022-04-25 12:52:40|156869.6|156779.6|156860.6|156770.6|156869.6|156779.6|156857.8|156767.8|37
1650891170000|2022-04-25 12:52:50|156861|156771|156868.4|156778.4|156868.4|156778.4|156841.7|156751.7|38
1650891180000|2022-04-25 12:53:00|156868.3|156778.3|156828.9|156738.9|156868.3|156778.3|156807.3|156717.3|39
1650891190000|2022-04-25 12:53:10|156831.6|156741.6|156842.9|156752.9|156842.9|156752.9|156829.1|156739.1|34
1650891200000|2022-04-25 12:53:20|156840.6|156750.6|156846.9|156756.9|156849.9|156759.9|156834.9|156744.9|34
1650891210000|2022-04-25 12:53:30|156848.8|156758.8|156834.5|156744.5|156850.2|156760.2|156833.2|156743.2|35
1650891220000|2022-04-25 12:53:40|156854.2|156764.2|156886.1|156796.1|156890.1|156800.1|156854.2|156764.2|30
1650891230000|2022-04-25 12:53:50|156888.1|156798.1|156879.3|156789.3|156888.1|156798.1|156878.4|156788.4|26
1650891240000|2022-04-25 12:54:00|156879.7|156789.7|156876.6|156786.6|156880.2|156790.2|156872.9|156782.9|35
1650891250000|2022-04-25 12:54:10|156876|156786|156871.2|156781.2|156878.3|156788.3|156871.2|156781.2|36
1650891260000|2022-04-25 12:54:20|156870.7|156780.7|156869.9|156779.9|156875.5|156785.5|156866.5|156776.5|37
1650891270000|2022-04-25 12:54:30|156869.7|156779.7|156875.3|156785.3|156875.3|156785.3|156869.6|156779.6|33
1650891280000|2022-04-25 12:54:40|156875.1|156785.1|156877.3|156787.3|156878.6|156788.6|156874.7|156784.7|23
1650891290000|2022-04-25 12:54:50|156876.4|156786.4|156875.9|156785.9|156876.4|156786.4|156873.4|156783.4|21
1650891300000|2022-04-25 12:55:00|156876.3|156786.3|156870.7|156780.7|156878.1|156788.1|156868.8|156778.8|22
1650891310000|2022-04-25 12:55:10|156865.3|156775.3|156871.2|156781.2|156871.2|156781.2|156860|156770|28
1650891320000|2022-04-25 12:55:20|156871.3|156781.3|156871.9|156781.9|156871.9|156781.9|156868.1|156778.1|24
1650891330000|2022-04-25 12:55:30|156871.5|156781.5|156868.8|156778.8|156871.5|156781.5|156868.3|156778.3|13
1650891340000|2022-04-25 12:55:40|156868.6|156778.6|156867.9|156777.9|156869|156779|156865.7|156775.7|23
1650891350000|2022-04-25 12:55:50|156869|156779|156868|156778|156870.4|156780.4|156865.5|156775.5|22
1650891360000|2022-04-25 12:56:00|156867.9|156777.9|156714.8|156624.8|156868.3|156778.3|156714.8|156624.8|28
1650891370000|2022-04-25 12:56:10|156715.5|156625.5|156719|156629|156720.5|156630.5|156713.5|156623.5|23
1650891380000|2022-04-25 12:56:20|156718.8|156628.8|156682.5|156592.5|156720|156630|156681.7|156591.7|26
1650891390000|2022-04-25 12:56:30|156683.7|156593.7|156678|156588|156683.7|156593.7|156677.6|156587.6|19
1650891400000|2022-04-25 12:56:40|156678.1|156588.1|156632.1|156542.1|156678.1|156588.1|156613.2|156523.2|24
1650891410000|2022-04-25 12:56:50|156633.7|156543.7|156620.7|156530.7|156633.7|156543.7|156620.7|156530.7|28
1650891420000|2022-04-25 12:57:00|156619.9|156529.9|156625.9|156535.9|156628.2|156538.2|156619.9|156529.9|25
1650891430000|2022-04-25 12:57:10|156625.7|156535.7|156622.6|156532.6|156626.6|156536.6|156621.7|156531.7|27
1650891440000|2022-04-25 12:57:20|156623.4|156533.4|156625|156535|156627.8|156537.8|156623.4|156533.4|26
1650891450000|2022-04-25 12:57:30|156625.4|156535.4|156599.6|156509.6|156627|156537|156588.8|156498.8|26
1650891460000|2022-04-25 12:57:40|156600.7|156510.7|156599.9|156509.9|156605.1|156515.1|156597|156507|38
1650891470000|2022-04-25 12:57:50|156600.7|156510.7|156600.4|156510.4|156602.4|156512.4|156597.9|156507.9|34
1650891480000|2022-04-25 12:58:00|156600.9|156510.9|156712.9|156622.9|156736.7|156646.7|156600.9|156510.9|36
1650891490000|2022-04-25 12:58:10|156712.4|156622.4|156710.7|156620.7|156713.4|156623.4|156710.7|156620.7|29
1650891500000|2022-04-25 12:58:20|156711|156621|156689.7|156599.7|156711.3|156621.3|156681.3|156591.3|35
1650891510000|2022-04-25 12:58:30|156691|156601|156668.8|156578.8|156707.3|156617.3|156668.8|156578.8|40
1650891520000|2022-04-25 12:58:40|156671.5|156581.5|156695.3|156605.3|156706.6|156616.6|156671.5|156581.5|39
1650891530000|2022-04-25 12:58:50|156691.3|156601.3|156683.1|156593.1|156691.3|156601.3|156673.6|156583.6|37
1650891540000|2022-04-25 12:59:00|156683|156593|156673.5|156583.5|156683|156593|156668.6|156578.6|34
1650891550000|2022-04-25 12:59:10|156667.2|156577.2|156662.6|156572.6|156667.2|156577.2|156653.6|156563.6|35
1650891560000|2022-04-25 12:59:20|156661.9|156571.9|156666.8|156576.8|156667.9|156577.9|156653.8|156563.8|38
1650891570000|2022-04-25 12:59:30|156665.7|156575.7|156685.9|156595.9|156687.7|156597.7|156662|156572|39
1650891580000|2022-04-25 12:59:40|156687.3|156597.3|156692.4|156602.4|156699.8|156609.8|156687.2|156597.2|39
1650891590000|2022-04-25 12:59:50|156693.3|156603.3|156688.9|156598.9|156698.7|156608.7|156688.9|156598.9|35
1650891600000|2022-04-25 13:00:00|156686.5|156596.5|156696.8|156606.8|156700|156610|156686.5|156596.5|33
1650891610000|2022-04-25 13:00:10|156694.4|156604.4|156694|156604|156696.5|156606.5|156686.3|156596.3|34
1650891620000|2022-04-25 13:00:20|156693.9|156603.9|156694.3|156604.3|156696|156606|156693.5|156603.5|27
1650891630000|2022-04-25 13:00:30|156694.5|156604.5|156699.1|156609.1|156700.1|156610.1|156694.1|156604.1|30
1650891640000|2022-04-25 13:00:40|156699.7|156609.7|156696.5|156606.5|156699.7|156609.7|156696.4|156606.4|23
1650891650000|2022-04-25 13:00:50|156696.2|156606.2|156719.4|156629.4|156722.1|156632.1|156696.1|156606.1|23
1650891660000|2022-04-25 13:01:00|156719.5|156629.5|156719.8|156629.8|156720.2|156630.2|156713.4|156623.4|31
1650891670000|2022-04-25 13:01:10|156720.5|156630.5|156808.5|156718.5|156812|156722|156715.9|156625.9|33
1650891680000|2022-04-25 13:01:20|156806.7|156716.7|156785.5|156695.5|156808.1|156718.1|156781.7|156691.7|38
1650891690000|2022-04-25 13:01:30|156786.4|156696.4|156760.8|156670.8|156787|156697|156760.1|156670.1|38
1650891700000|2022-04-25 13:01:40|156760.7|156670.7|156760.5|156670.5|156763.6|156673.6|156755.8|156665.8|37
1650891710000|2022-04-25 13:01:50|156760.4|156670.4|156756.5|156666.5|156762|156672|156756.5|156666.5|31
1650891720000|2022-04-25 13:02:00|156756.7|156666.7|156759.1|156669.1|156760|156670|156753.2|156663.2|33
1650891730000|2022-04-25 13:02:10|156759.9|156669.9|156810.3|156720.3|156820|156730|156758.7|156668.7|36
1650891740000|2022-04-25 13:02:20|156811|156721|156812.3|156722.3|156815|156725|156803.7|156713.7|36
1650891750000|2022-04-25 13:02:30|156812.1|156722.1|156815.3|156725.3|156822.3|156732.3|156812.1|156722.1|35
1650891760000|2022-04-25 13:02:40|156813.9|156723.9|156844.2|156754.2|156852.1|156762.1|156813.9|156723.9|39
1650891770000|2022-04-25 13:02:50|156844.4|156754.4|156848.4|156758.4|156848.4|156758.4|156842.9|156752.9|33
1650891780000|2022-04-25 13:03:00|156849.1|156759.1|156821.8|156731.8|156849.1|156759.1|156821.7|156731.7|39
1650891790000|2022-04-25 13:03:10|156823.3|156733.3|156788.6|156698.6|156824|156734|156779.4|156689.4|36
1650891800000|2022-04-25 13:03:20|156787.3|156697.3|156794.5|156704.5|156794.5|156704.5|156778.2|156688.2|39
1650891810000|2022-04-25 13:03:30|156794.9|156704.9|156865.5|156775.5|156868|156778|156794.4|156704.4|37
1650891820000|2022-04-25 13:03:40|156865.8|156775.8|156868.6|156778.6|156870.1|156780.1|156864.5|156774.5|31
1650891830000|2022-04-25 13:03:50|156868.5|156778.5|156867.7|156777.7|156869.3|156779.3|156865.2|156775.2|32
1650891840000|2022-04-25 13:04:00|156868.2|156778.2|156828.5|156738.5|156869.5|156779.5|156827.6|156737.6|36
1650891850000|2022-04-25 13:04:10|156828.9|156738.9|156862.5|156772.5|156863.1|156773.1|156828.9|156738.9|37
1650891860000|2022-04-25 13:04:20|156861.9|156771.9|156822.9|156732.9|156865.6|156775.6|156822.9|156732.9|36
1650891870000|2022-04-25 13:04:30|156822.5|156732.5|156862.3|156772.3|156862.3|156772.3|156821.3|156731.3|37
1650891880000|2022-04-25 13:04:40|156870.7|156780.7|156862.5|156772.5|156870.7|156780.7|156862.5|156772.5|29
1650891890000|2022-04-25 13:04:50|156862.4|156772.4|156870.4|156780.4|156873.2|156783.2|156862.1|156772.1|37
1650891900000|2022-04-25 13:05:00|156869.2|156779.2|156865.3|156775.3|156871.5|156781.5|156864|156774|35
1650891910000|2022-04-25 13:05:10|156865.5|156775.5|156860.9|156770.9|156869.6|156779.6|156860.9|156770.9|39
1650891920000|2022-04-25 13:05:20|156861.1|156771.1|156812.3|156722.3|156866.2|156776.2|156807.2|156717.2|36
1650891930000|2022-04-25 13:05:30|156812.5|156722.5|156798.9|156708.9|156813.9|156723.9|156798.1|156708.1|34
1650891940000|2022-04-25 13:05:40|156798.8|156708.8|156802.9|156712.9|156804.3|156714.3|156797.7|156707.7|33
1650891950000|2022-04-25 13:05:50|156801.1|156711.1|156777.3|156687.3|156801.5|156711.5|156772.5|156682.5|34
1650891960000|2022-04-25 13:06:00|156782|156692|156781.4|156691.4|156785.9|156695.9|156778.4|156688.4|32
1650891970000|2022-04-25 13:06:10|156780.6|156690.6|156775.9|156685.9|156781|156691|156775.9|156685.9|27
1650891980000|2022-04-25 13:06:20|156776|156686|156789.1|156699.1|156791.2|156701.2|156774.8|156684.8|26
1650891990000|2022-04-25 13:06:30|156788|156698|156860.9|156770.9|156875.2|156785.2|156787.5|156697.5|36
1650892000000|2022-04-25 13:06:40|156860|156770|156861.4|156771.4|156864.8|156774.8|156856.8|156766.8|40
1650892010000|2022-04-25 13:06:50|156861.6|156771.6|156867.3|156777.3|156881.6|156791.6|156858.1|156768.1|39
1650892020000|2022-04-25 13:07:00|156867.6|156777.6|156861.1|156771.1|156870.2|156780.2|156857.5|156767.5|37
1650892030000|2022-04-25 13:07:10|156861|156771|156860.8|156770.8|156869.8|156779.8|156858.9|156768.9|39
1650892040000|2022-04-25 13:07:20|156859.6|156769.6|156850.1|156760.1|156862.7|156772.7|156849.4|156759.4|36
1650892050000|2022-04-25 13:07:30|156850.2|156760.2|156830|156740|156850.2|156760.2|156827.7|156737.7|31
1650892060000|2022-04-25 13:07:40|156832|156742|156827.6|156737.6|156833|156743|156826|156736|21
1650892070000|2022-04-25 13:07:50|156827.9|156737.9|156828|156738|156828.6|156738.6|156823.3|156733.3|28
1650892080000|2022-04-25 13:08:00|156827.8|156737.8|156781.9|156691.9|156828.3|156738.3|156781.5|156691.5|29
1650892090000|2022-04-25 13:08:10|156781.8|156691.8|156775.5|156685.5|156781.8|156691.8|156774.3|156684.3|22
1650892100000|2022-04-25 13:08:20|156775.2|156685.2|156778.3|156688.3|156779.1|156689.1|156773.5|156683.5|24
1650892110000|2022-04-25 13:08:30|156777.4|156687.4|156775.1|156685.1|156781.9|156691.9|156774.2|156684.2|32
1650892120000|2022-04-25 13:08:40|156774|156684|156769.4|156679.4|156775|156685|156769.4|156679.4|26
1650892130000|2022-04-25 13:08:50|156769.8|156679.8|156767.3|156677.3|156773.9|156683.9|156762.6|156672.6|34
1650892140000|2022-04-25 13:09:00|156768|156678|156767.7|156677.7|156772.8|156682.8|156766|156676|22
1650892150000|2022-04-25 13:09:10|156767.9|156677.9|156770.4|156680.4|156770.9|156680.9|156767.9|156677.9|18
1650892160000|2022-04-25 13:09:20|156771.3|156681.3|156766.4|156676.4|156771.3|156681.3|156758.3|156668.3|25
1650892170000|2022-04-25 13:09:30|156765.8|156675.8|156780.9|156690.9|156786.9|156696.9|156765.4|156675.4|31
1650892180000|2022-04-25 13:09:40|156781.6|156691.6|156776.7|156686.7|156781.6|156691.6|156775.7|156685.7|35
1650892190000|2022-04-25 13:09:50|156776.6|156686.6|156777.2|156687.2|156778.1|156688.1|156774.7|156684.7|28
1650892200000|2022-04-25 13:10:00|156776|156686|156774.2|156684.2|156778.1|156688.1|156774|156684|33
1650892210000|2022-04-25 13:10:10|156773.8|156683.8|156772.2|156682.2|156776.3|156686.3|156769.3|156679.3|32
1650892220000|2022-04-25 13:10:20|156772.8|156682.8|156771.2|156681.2|156774.1|156684.1|156771.2|156681.2|20
1650892230000|2022-04-25 13:10:30|156771.6|156681.6|156794.6|156704.6|156795.1|156705.1|156771.2|156681.2|17
1650892240000|2022-04-25 13:10:40|156794.4|156704.4|156802.5|156712.5|156807.9|156717.9|156793.9|156703.9|30
1650892250000|2022-04-25 13:10:50|156800.6|156710.6|156794.3|156704.3|156803|156713|156793|156703|33
1650892260000|2022-04-25 13:11:00|156794.2|156704.2|156793.4|156703.4|156794.2|156704.2|156791.6|156701.6|25
1650892270000|2022-04-25 13:11:10|156793.9|156703.9|156801.1|156711.1|156807.7|156717.7|156793.9|156703.9|25
1650892280000|2022-04-25 13:11:20|156801.8|156711.8|156794.9|156704.9|156803.2|156713.2|156791.3|156701.3|24
1650892290000|2022-04-25 13:11:30|156791.4|156701.4|156792.8|156702.8|156793.3|156703.3|156789.3|156699.3|30
1650892300000|2022-04-25 13:11:40|156795.5|156705.5|156797.7|156707.7|156797.7|156707.7|156793.9|156703.9|18
1650892310000|2022-04-25 13:11:50|156796.5|156706.5|156795.5|156705.5|156796.9|156706.9|156794.1|156704.1|15
1650892320000|2022-04-25 13:12:00|156795.7|156705.7|156795.4|156705.4|156797.6|156707.6|156795.3|156705.3|12
1650892330000|2022-04-25 13:12:10|156799.4|156709.4|156862.7|156772.7|156865.9|156775.9|156798.7|156708.7|32
1650892340000|2022-04-25 13:12:20|156861.8|156771.8|156864.3|156774.3|156866|156776|156861.3|156771.3|36
1650892350000|2022-04-25 13:12:30|156864.5|156774.5|156855.6|156765.6|156866.9|156776.9|156846.6|156756.6|36
1650892360000|2022-04-25 13:12:40|156855.5|156765.5|156827.7|156737.7|156856.7|156766.7|156823.6|156733.6|33
1650892370000|2022-04-25 13:12:50|156827|156737|156828.6|156738.6|156830.1|156740.1|156823.9|156733.9|32
1650892380000|2022-04-25 13:13:00|156830.2|156740.2|156879.2|156789.2|156898.5|156808.5|156829.6|156739.6|32
1650892390000|2022-04-25 13:13:10|156879|156789|156911.9|156821.9|156916.5|156826.5|156876.4|156786.4|28
1650892400000|2022-04-25 13:13:20|156911.6|156821.6|156904.7|156814.7|156914.1|156824.1|156902.7|156812.7|26
1650892410000|2022-04-25 13:13:30|156904|156814|156928.6|156838.6|156932.2|156842.2|156903.2|156813.2|38
1650892420000|2022-04-25 13:13:40|156927.2|156837.2|156936|156846|156941.5|156851.5|156926.8|156836.8|33
1650892430000|2022-04-25 13:13:50|156936.4|156846.4|157033|156943|157037.2|156947.2|156936.4|156846.4|37
1650892440000|2022-04-25 13:14:00|157032.3|156942.3|157022.1|156932.1|157039.2|156949.2|157020.4|156930.4|38
1650892450000|2022-04-25 13:14:10|157021.6|156931.6|157012.1|156922.1|157021.6|156931.6|157009.2|156919.2|31
1650892460000|2022-04-25 13:14:20|157012|156922|157009.1|156919.1|157013|156923|157007.5|156917.5|22
1650892470000|2022-04-25 13:14:30|156958.2|156868.2|156951|156861|156958.2|156868.2|156944.5|156854.5|30
1650892480000|2022-04-25 13:14:40|156951.3|156861.3|156935.5|156845.5|156952|156862|156926.3|156836.3|28
1650892490000|2022-04-25 13:14:50|156933.8|156843.8|156930.9|156840.9|156953.6|156863.6|156930.4|156840.4|30
1650892500000|2022-04-25 13:15:00|156929.4|156839.4|156922.7|156832.7|156931.1|156841.1|156922.3|156832.3|32
1650892510000|2022-04-25 13:15:10|156922.6|156832.6|156923.9|156833.9|156929.7|156839.7|156922.6|156832.6|27
1650892520000|2022-04-25 13:15:20|156924.9|156834.9|156935.2|156845.2|156935.2|156845.2|156924.7|156834.7|32
1650892530000|2022-04-25 13:15:30|156931.9|156841.9|156991.6|156901.6|156993.9|156903.9|156927.7|156837.7|34
1650892540000|2022-04-25 13:15:40|156991.1|156901.1|156971.3|156881.3|156991.1|156901.1|156958.1|156868.1|32
1650892550000|2022-04-25 13:15:50|156971.6|156881.6|156920.3|156830.3|156971.8|156881.8|156918.7|156828.7|28
1650892560000|2022-04-25 13:16:00|156919.6|156829.6|156921.7|156831.7|156922.8|156832.8|156917.4|156827.4|21
1650892570000|2022-04-25 13:16:10|156921.8|156831.8|156909.8|156819.8|156924.3|156834.3|156909.8|156819.8|23
1650892580000|2022-04-25 13:16:20|156911.3|156821.3|156925.1|156835.1|156926.7|156836.7|156910.7|156820.7|24
1650892590000|2022-04-25 13:16:30|156924.4|156834.4|156915.7|156825.7|156935.1|156845.1|156914.9|156824.9|30
1650892600000|2022-04-25 13:16:40|156914.7|156824.7|156908.6|156818.6|156917.1|156827.1|156908.6|156818.6|25
1650892610000|2022-04-25 13:16:50|156908.9|156818.9|156909.1|156819.1|156912.1|156822.1|156904.8|156814.8|20
1650892620000|2022-04-25 13:17:00|156909.2|156819.2|156962.5|156872.5|156962.5|156872.5|156909.2|156819.2|34
1650892630000|2022-04-25 13:17:10|156961.7|156871.7|156941.8|156851.8|156964.5|156874.5|156936.3|156846.3|24
1650892640000|2022-04-25 13:17:20|156941.6|156851.6|156931.9|156841.9|156942|156852|156928.4|156838.4|25
1650892650000|2022-04-25 13:17:30|156931.7|156841.7|156929.8|156839.8|156931.7|156841.7|156929.6|156839.6|20
1650892660000|2022-04-25 13:17:40|156929.3|156839.3|156934.5|156844.5|156934.9|156844.9|156928.7|156838.7|20
1650892670000|2022-04-25 13:17:50|156934.4|156844.4|156931.2|156841.2|156939.3|156849.3|156931.1|156841.1|28
1650892680000|2022-04-25 13:18:00|156931.1|156841.1|156928|156838|156931.5|156841.5|156921.3|156831.3|31
1650892690000|2022-04-25 13:18:10|156927.9|156837.9|156928.1|156838.1|156929.5|156839.5|156925.6|156835.6|21
1650892700000|2022-04-25 13:18:20|156927.9|156837.9|156927.2|156837.2|156929.6|156839.6|156923.5|156833.5|28
1650892710000|2022-04-25 13:18:30|156927.7|156837.7|156922.5|156832.5|156927.7|156837.7|156916.6|156826.6|20
1650892720000|2022-04-25 13:18:40|156921.9|156831.9|156952.7|156862.7|156964.5|156874.5|156921.9|156831.9|29
1650892730000|2022-04-25 13:18:50|156951.9|156861.9|156960.7|156870.7|156960.9|156870.9|156951.9|156861.9|21
1650892740000|2022-04-25 13:19:00|156955.2|156865.2|156952.3|156862.3|156960.7|156870.7|156949.5|156859.5|24
1650892750000|2022-04-25 13:19:10|156953.7|156863.7|156942.2|156852.2|156955.9|156865.9|156929.3|156839.3|29
1650892760000|2022-04-25 13:19:20|156941.5|156851.5|156931.1|156841.1|156942.5|156852.5|156927.3|156837.3|28
1650892770000|2022-04-25 13:19:30|156928.5|156838.5|156930.1|156840.1|156934.8|156844.8|156927.8|156837.8|17
1650892780000|2022-04-25 13:19:40|156930.2|156840.2|156876.7|156786.7|156931.4|156841.4|156870.3|156780.3|24
1650892790000|2022-04-25 13:19:50|156877.6|156787.6|156870.6|156780.6|156877.9|156787.9|156870.4|156780.4|17
1650892800000|2022-04-25 13:20:00|156874.9|156784.9|156882|156792|156886.4|156796.4|156870.8|156780.8|28
1650892810000|2022-04-25 13:20:10|156882.4|156792.4|156864.5|156774.5|156882.4|156792.4|156863.9|156773.9|30
1650892820000|2022-04-25 13:20:20|156867.8|156777.8|156861.7|156771.7|156871.2|156781.2|156861.7|156771.7|31
1650892830000|2022-04-25 13:20:30|156862.4|156772.4|156863|156773|156867.5|156777.5|156859.1|156769.1|31
1650892840000|2022-04-25 13:20:40|156862.8|156772.8|156864.7|156774.7|156865.3|156775.3|156859.2|156769.2|31
1650892850000|2022-04-25 13:20:50|156864.3|156774.3|156862.4|156772.4|156864.3|156774.3|156860.9|156770.9|26
1650892860000|2022-04-25 13:21:00|156861.7|156771.7|156865.6|156775.6|156867.6|156777.6|156859.2|156769.2|35
1650892870000|2022-04-25 13:21:10|156865.8|156775.8|156872.8|156782.8|156873.1|156783.1|156863.7|156773.7|36
1650892880000|2022-04-25 13:21:20|156873|156783|156871.4|156781.4|156876.6|156786.6|156871.4|156781.4|27
1650892890000|2022-04-25 13:21:30|156872.2|156782.2|156886.4|156796.4|156887.5|156797.5|156864.2|156774.2|29
1650892900000|2022-04-25 13:21:40|156888.3|156798.3|156867.5|156777.5|156890|156800|156861.7|156771.7|32
1650892910000|2022-04-25 13:21:50|156872.6|156782.6|156878.5|156788.5|156880.3|156790.3|156870.6|156780.6|36
1650892920000|2022-04-25 13:22:00|156878.8|156788.8|156876.3|156786.3|156880.9|156790.9|156875.3|156785.3|33
1650892930000|2022-04-25 13:22:10|156877.5|156787.5|156879.6|156789.6|156882.8|156792.8|156875.8|156785.8|31
1650892940000|2022-04-25 13:22:20|156879.5|156789.5|156889.4|156799.4|156892.5|156802.5|156878.7|156788.7|39
1650892950000|2022-04-25 13:22:30|156889.6|156799.6|156864.9|156774.9|156891.2|156801.2|156864.8|156774.8|33
1650892960000|2022-04-25 13:22:40|156865.3|156775.3|156842.7|156752.7|156865.5|156775.5|156840.8|156750.8|26
1650892970000|2022-04-25 13:22:50|156842.3|156752.3|156838.5|156748.5|156842.3|156752.3|156827|156737|21
1650892980000|2022-04-25 13:23:00|156835|156745|156826.6|156736.6|156835|156745|156814.8|156724.8|26
1650892990000|2022-04-25 13:23:10|156827.4|156737.4|156818.1|156728.1|156828.9|156738.9|156814.1|156724.1|26
1650893000000|2022-04-25 13:23:20|156816.5|156726.5|156815|156725|156817.8|156727.8|156814.7|156724.7|26
1650893010000|2022-04-25 13:23:30|156814.9|156724.9|156816.7|156726.7|156817.4|156727.4|156814.3|156724.3|23
1650893020000|2022-04-25 13:23:40|156820.4|156730.4|156819.2|156729.2|156820.4|156730.4|156819.1|156729.1|21
1650893030000|2022-04-25 13:23:50|156818.8|156728.8|156826.7|156736.7|156827.9|156737.9|156817.7|156727.7|21
1650893040000|2022-04-25 13:24:00|156829.2|156739.2|156844.5|156754.5|156844.5|156754.5|156825|156735|27
1650893050000|2022-04-25 13:24:10|156843.7|156753.7|156895.4|156805.4|156901.1|156811.1|156840.7|156750.7|26
1650893060000|2022-04-25 13:24:20|156895.9|156805.9|156895.1|156805.1|156900.4|156810.4|156894.6|156804.6|17
1650893070000|2022-04-25 13:24:30|156895.6|156805.6|156895|156805|156899.8|156809.8|156895|156805|14
1650893080000|2022-04-25 13:24:40|156894.9|156804.9|156899|156809|156899|156809|156892.7|156802.7|19
1650893090000|2022-04-25 13:24:50|156898.7|156808.7|156895.1|156805.1|156900.1|156810.1|156892.9|156802.9|17
1650893100000|2022-04-25 13:25:00|156894.1|156804.1|156913.2|156823.2|156914.5|156824.5|156892.8|156802.8|32
1650893110000|2022-04-25 13:25:10|156912.3|156822.3|156903.9|156813.9|156913.6|156823.6|156903.2|156813.2|20
1650893120000|2022-04-25 13:25:20|156904.9|156814.9|156907.8|156817.8|156908.6|156818.6|156903|156813|21
1650893130000|2022-04-25 13:25:30|156908.3|156818.3|156906.3|156816.3|156908.9|156818.9|156906.2|156816.2|16
1650893140000|2022-04-25 13:25:40|156905.5|156815.5|156908.8|156818.8|156908.8|156818.8|156904.6|156814.6|18
1650893150000|2022-04-25 13:25:50|156908.7|156818.7|156945.6|156855.6|156947.6|156857.6|156903.6|156813.6|28
1650893160000|2022-04-25 13:26:00|156945|156855|156923.1|156833.1|156945|156855|156921.3|156831.3|29
1650893170000|2022-04-25 13:26:10|156920|156830|156899.7|156809.7|156920|156830|156886.8|156796.8|31
1650893180000|2022-04-25 13:26:20|156900.1|156810.1|156898.2|156808.2|156900.8|156810.8|156897.6|156807.6|24
1650893190000|2022-04-25 13:26:30|156897.8|156807.8|156903.9|156813.9|156905.2|156815.2|156897.3|156807.3|25
1650893200000|2022-04-25 13:26:40|156903.6|156813.6|156904.7|156814.7|156913.4|156823.4|156902.7|156812.7|31
1650893210000|2022-04-25 13:26:50|156905.3|156815.3|156901.5|156811.5|156906.3|156816.3|156899.5|156809.5|30
1650893220000|2022-04-25 13:27:00|156900.8|156810.8|156913|156823|156913|156823|156899|156809|33
1650893230000|2022-04-25 13:27:10|156912.2|156822.2|156913|156823|156914.9|156824.9|156909.2|156819.2|35
1650893240000|2022-04-25 13:27:20|156912.6|156822.6|156957.8|156867.8|156962.8|156872.8|156912.6|156822.6|32
1650893250000|2022-04-25 13:27:30|156957.3|156867.3|156955|156865|156961.6|156871.6|156954.2|156864.2|25
1650893260000|2022-04-25 13:27:40|156954.8|156864.8|156955.9|156865.9|156956|156866|156953.4|156863.4|20
1650893270000|2022-04-25 13:27:50|156955.5|156865.5|157009.8|156919.8|157009.8|156919.8|156955.3|156865.3|24
1650893280000|2022-04-25 13:28:00|157008.9|156918.9|157026.7|156936.7|157026.7|156936.7|157008.3|156918.3|21
1650893290000|2022-04-25 13:28:10|157040.2|156950.2|157070.3|156980.3|157071.2|156981.2|157040.2|156950.2|22
1650893300000|2022-04-25 13:28:20|157070|156980|157066.8|156976.8|157070.4|156980.4|157066.8|156976.8|16
1650893310000|2022-04-25 13:28:30|157067.5|156977.5|157067|156977|157071.4|156981.4|157066.9|156976.9|19
1650893320000|2022-04-25 13:28:40|157066.2|156976.2|157073.4|156983.4|157073.8|156983.8|157066.2|156976.2|12
1650893330000|2022-04-25 13:28:50|157073.1|156983.1|157076.6|156986.6|157079.2|156989.2|157072.6|156982.6|18
1650893340000|2022-04-25 13:29:00|157080.6|156990.6|157099.1|157009.1|157104.4|157014.4|157080.6|156990.6|25
1650893350000|2022-04-25 13:29:10|157098.8|157008.8|157100.3|157010.3|157101.9|157011.9|157097.1|157007.1|25
1650893360000|2022-04-25 13:29:20|157101.6|157011.6|157157.3|157067.3|157159.2|157069.2|157101.6|157011.6|26
1650893370000|2022-04-25 13:29:30|157157.9|157067.9|157157.1|157067.1|157161.1|157071.1|157156.8|157066.8|19
1650893380000|2022-04-25 13:29:40|157158.7|157068.7|157120.5|157030.5|157158.7|157068.7|157117.2|157027.2|22
1650893390000|2022-04-25 13:29:50|157120.3|157030.3|157125|157035|157125.8|157035.8|157120.3|157030.3|19
1650893400000|2022-04-25 13:30:00|157124.1|157034.1|157123.6|157033.6|157127.1|157037.1|157121.1|157031.1|23
1650893410000|2022-04-25 13:30:10|157126.1|157036.1|157122.8|157032.8|157128|157038|157122.8|157032.8|16
1650893420000|2022-04-25 13:30:20|157123.2|157033.2|157119.6|157029.6|157126.4|157036.4|157118.8|157028.8|23
1650893430000|2022-04-25 13:30:30|157119.9|157029.9|157120.5|157030.5|157123.7|157033.7|157119.9|157029.9|16
1650893440000|2022-04-25 13:30:40|157121|157031|157125|157035|157125.4|157035.4|157120.9|157030.9|18
1650893450000|2022-04-25 13:30:50|157124.9|157034.9|157331.4|157241.4|157337.1|157247.1|157124.8|157034.8|25
1650893460000|2022-04-25 13:31:00|157332.5|157242.5|157316.6|157226.6|157343.5|157253.5|157316.6|157226.6|27
1650893470000|2022-04-25 13:31:10|157319.5|157229.5|157329.9|157239.9|157329.9|157239.9|157315.6|157225.6|28
1650893480000|2022-04-25 13:31:20|157328.2|157238.2|157394.2|157304.2|157394.2|157304.2|157328.2|157238.2|25
1650893490000|2022-04-25 13:31:30|157399.5|157309.5|157417.1|157327.1|157417.1|157327.1|157389.9|157299.9|23
1650893500000|2022-04-25 13:31:40|157417.2|157327.2|157393.9|157303.9|157417.2|157327.2|157392.1|157302.1|24
1650893510000|2022-04-25 13:31:50|157395.8|157305.8|157411.9|157321.9|157411.9|157321.9|157395.8|157305.8|29
1650893520000|2022-04-25 13:32:00|157412.8|157322.8|157485.2|157395.2|157487.3|157397.3|157412.8|157322.8|25
1650893530000|2022-04-25 13:32:10|157486|157396|157466.4|157376.4|157486|157396|157437.6|157347.6|28
1650893540000|2022-04-25 13:32:20|157464.5|157374.5|157458.7|157368.7|157465.3|157375.3|157443.6|157353.6|28
1650893550000|2022-04-25 13:32:30|157458.6|157368.6|157443.4|157353.4|157461.8|157371.8|157443.4|157353.4|29
1650893560000|2022-04-25 13:32:40|157446.7|157356.7|157448.4|157358.4|157455.9|157365.9|157442.3|157352.3|27
1650893570000|2022-04-25 13:32:50|157449.3|157359.3|157455.6|157365.6|157461.2|157371.2|157446.6|157356.6|28
1650893580000|2022-04-25 13:33:00|157458.9|157368.9|157462|157372|157465.2|157375.2|157458.9|157368.9|28
1650893590000|2022-04-25 13:33:10|157462.6|157372.6|157461|157371|157465.6|157375.6|157453.8|157363.8|25
1650893600000|2022-04-25 13:33:20|157462.2|157372.2|157373.2|157283.2|157465.3|157375.3|157365.1|157275.1|26
1650893610000|2022-04-25 13:33:30|157372.7|157282.7|157368.1|157278.1|157379.7|157289.7|157366.6|157276.6|27
1650893620000|2022-04-25 13:33:40|157367.7|157277.7|157366.3|157276.3|157367.7|157277.7|157363.4|157273.4|25
1650893630000|2022-04-25 13:33:50|157367|157277|157368.5|157278.5|157371.3|157281.3|157366.5|157276.5|27
1650893640000|2022-04-25 13:34:00|157367.6|157277.6|157356.6|157266.6|157367.9|157277.9|157353.7|157263.7|28
1650893650000|2022-04-25 13:34:10|157357.4|157267.4|157378.9|157288.9|157378.9|157288.9|157346.4|157256.4|29
1650893660000|2022-04-25 13:34:20|157378.1|157288.1|157372.8|157282.8|157380.5|157290.5|157372.8|157282.8|23
1650893670000|2022-04-25 13:34:30|157383.1|157293.1|157378.4|157288.4|157386.3|157296.3|157374.6|157284.6|26
1650893680000|2022-04-25 13:34:40|157380.9|157290.9|157372.2|157282.2|157380.9|157290.9|157368.2|157278.2|23
1650893690000|2022-04-25 13:34:50|157372.6|157282.6|157286.3|157196.3|157373.3|157283.3|157257.3|157167.3|26
1650893700000|2022-04-25 13:35:00|157286.1|157196.1|157304.1|157214.1|157314.6|157224.6|157279.8|157189.8|29
1650893710000|2022-04-25 13:35:10|157305.5|157215.5|157308.8|157218.8|157310.4|157220.4|157296.7|157206.7|24
1650893720000|2022-04-25 13:35:20|157310.8|157220.8|157307.1|157217.1|157314.3|157224.3|157301.7|157211.7|29
1650893730000|2022-04-25 13:35:30|157307.2|157217.2|157341.6|157251.6|157341.6|157251.6|157300.2|157210.2|27
1650893740000|2022-04-25 13:35:40|157342|157252|157326|157236|157342|157252|157323.3|157233.3|22
1650893750000|2022-04-25 13:35:50|157325.3|157235.3|157375.5|157285.5|157396|157306|157325.1|157235.1|28
1650893760000|2022-04-25 13:36:00|157378.5|157288.5|157377.9|157287.9|157380.1|157290.1|157371.8|157281.8|29
1650893770000|2022-04-25 13:36:10|157379|157289|157373.8|157283.8|157379|157289|157368.7|157278.7|27
1650893780000|2022-04-25 13:36:20|157369.7|157279.7|157310.6|157220.6|157371.6|157281.6|157310.6|157220.6|26
1650893790000|2022-04-25 13:36:30|157312.9|157222.9|157304.7|157214.7|157318.7|157228.7|157302.3|157212.3|28
1650893800000|2022-04-25 13:36:40|157311.7|157221.7|157313.3|157223.3|157314.2|157224.2|157302.5|157212.5|28
1650893810000|2022-04-25 13:36:50|157313.5|157223.5|157309.9|157219.9|157317.7|157227.7|157309.9|157219.9|27
1650893820000|2022-04-25 13:37:00|157310.4|157220.4|157306.8|157216.8|157318.4|157228.4|157302.7|157212.7|28
1650893830000|2022-04-25 13:37:10|157302.4|157212.4|157315.3|157225.3|157317.4|157227.4|157302.4|157212.4|23
1650893840000|2022-04-25 13:37:20|157316.1|157226.1|157313.9|157223.9|157318.6|157228.6|157312|157222|21
1650893850000|2022-04-25 13:37:30|157313.3|157223.3|157305.7|157215.7|157315.3|157225.3|157302.8|157212.8|26
1650893860000|2022-04-25 13:37:40|157307.2|157217.2|157311.3|157221.3|157312.6|157222.6|157306.8|157216.8|25
1650893870000|2022-04-25 13:37:50|157310.8|157220.8|157304.2|157214.2|157312.2|157222.2|157290.1|157200.1|23
1650893880000|2022-04-25 13:38:00|157299.4|157209.4|157244.6|157154.6|157301.2|157211.2|157244.6|157154.6|26
1650893890000|2022-04-25 13:38:10|157241.1|157151.1|157244.7|157154.7|157257|157167|157240.4|157150.4|29
1650893900000|2022-04-25 13:38:20|157247.3|157157.3|157250.2|157160.2|157254.2|157164.2|157244.6|157154.6|24
1650893910000|2022-04-25 13:38:30|157250.3|157160.3|157280.3|157190.3|157284.8|157194.8|157239.2|157149.2|27
1650893920000|2022-04-25 13:38:40|157280.7|157190.7|157322.2|157232.2|157324|157234|157280.7|157190.7|23
1650893930000|2022-04-25 13:38:50|157322.3|157232.3|157323.3|157233.3|157325.9|157235.9|157322.3|157232.3|16
1650893940000|2022-04-25 13:39:00|157323.9|157233.9|157324.5|157234.5|157327.1|157237.1|157320.4|157230.4|21
1650893950000|2022-04-25 13:39:10|157323.2|157233.2|157332.4|157242.4|157334.5|157244.5|157323.2|157233.2|26
1650893960000|2022-04-25 13:39:20|157333|157243|157346.3|157256.3|157346.4|157256.4|157332|157242|24
1650893970000|2022-04-25 13:39:30|157345.3|157255.3|157345.3|157255.3|157355.7|157265.7|157340.1|157250.1|26
1650893980000|2022-04-25 13:39:40|157342.6|157252.6|157340.3|157250.3|157343.3|157253.3|157340.2|157250.2|22
1650893990000|2022-04-25 13:39:50|157340.6|157250.6|157331.9|157241.9|157344.6|157254.6|157330.3|157240.3|20
1650894000000|2022-04-25 13:40:00|157332.6|157242.6|157300.7|157210.7|157344.4|157254.4|157300.7|157210.7|23
1650894010000|2022-04-25 13:40:10|157304.3|157214.3|157319.9|157229.9|157322.8|157232.8|157304.3|157214.3|21
1650894020000|2022-04-25 13:40:20|157317.5|157227.5|157318.7|157228.7|157322.6|157232.6|157317.5|157227.5|19
1650894030000|2022-04-25 13:40:30|157316.2|157226.2|157318.6|157228.6|157320.9|157230.9|157316.2|157226.2|17
1650894040000|2022-04-25 13:40:40|157318.4|157228.4|157318.2|157228.2|157319.7|157229.7|157317.4|157227.4|16
1650894050000|2022-04-25 13:40:50|157317.6|157227.6|157291.2|157201.2|157317.6|157227.6|157285.6|157195.6|24
1650894060000|2022-04-25 13:41:00|157291.1|157201.1|157298.1|157208.1|157303.9|157213.9|157290|157200|28
1650894070000|2022-04-25 13:41:10|157295.7|157205.7|157271.7|157181.7|157295.7|157205.7|157265.9|157175.9|22
1650894080000|2022-04-25 13:41:20|157270.6|157180.6|157267.9|157177.9|157284.1|157194.1|157267.9|157177.9|25
1650894090000|2022-04-25 13:41:30|157268.8|157178.8|157261.9|157171.9|157269.9|157179.9|157261.9|157171.9|22
1650894100000|2022-04-25 13:41:40|157261.1|157171.1|157245.4|157155.4|157261.4|157171.4|157243.4|157153.4|21
1650894110000|2022-04-25 13:41:50|157237.7|157147.7|157239.1|157149.1|157241.2|157151.2|157237.7|157147.7|21
1650894120000|2022-04-25 13:42:00|157239|157149|157240|157150|157243.7|157153.7|157237.3|157147.3|22
1650894130000|2022-04-25 13:42:10|157239.8|157149.8|157225.2|157135.2|157241|157151|157222|157132|27
1650894140000|2022-04-25 13:42:20|157225.8|157135.8|157180.3|157090.3|157225.8|157135.8|157169.6|157079.6|29
1650894150000|2022-04-25 13:42:30|157180.6|157090.6|157187.4|157097.4|157192.1|157102.1|157176.7|157086.7|26
1650894160000|2022-04-25 13:42:40|157183.8|157093.8|157164.4|157074.4|157184.7|157094.7|157163.8|157073.8|28
1650894170000|2022-04-25 13:42:50|157162.9|157072.9|157167.7|157077.7|157174.8|157084.8|157156.8|157066.8|25
1650894180000|2022-04-25 13:43:00|157168.1|157078.1|157171.3|157081.3|157171.3|157081.3|157164.6|157074.6|24
1650894190000|2022-04-25 13:43:10|157171.8|157081.8|157174.9|157084.9|157178.7|157088.7|157169.5|157079.5|23
1650894200000|2022-04-25 13:43:20|157175.2|157085.2|157175|157085|157176.6|157086.6|157165|157075|24
1650894210000|2022-04-25 13:43:30|157174.6|157084.6|157179.2|157089.2|157198.2|157108.2|157172.9|157082.9|28
1650894220000|2022-04-25 13:43:40|157175.9|157085.9|157170.2|157080.2|157176.7|157086.7|157170.2|157080.2|22
1650894230000|2022-04-25 13:43:50|157169.9|157079.9|157176.7|157086.7|157180.3|157090.3|157150.9|157060.9|25
1650894240000|2022-04-25 13:44:00|157176.5|157086.5|157168.6|157078.6|157176.5|157086.5|157168.6|157078.6|19
1650894250000|2022-04-25 13:44:10|157169.2|157079.2|157167.7|157077.7|157174.1|157084.1|157167.5|157077.5|23
1650894260000|2022-04-25 13:44:20|157168.4|157078.4|157241.6|157151.6|157250.2|157160.2|157167.7|157077.7|26
1650894270000|2022-04-25 13:44:30|157241.4|157151.4|157282.2|157192.2|157282.2|157192.2|157222.3|157132.3|27
1650894280000|2022-04-25 13:44:40|157282.6|157192.6|157263.3|157173.3|157282.6|157192.6|157260.2|157170.2|27
1650894290000|2022-04-25 13:44:50|157262.3|157172.3|157269.8|157179.8|157269.8|157179.8|157258.9|157168.9|25
1650894300000|2022-04-25 13:45:00|157276.2|157186.2|157265.2|157175.2|157311.2|157221.2|157261|157171|29
1650894310000|2022-04-25 13:45:10|157267.4|157177.4|157280|157190|157300.6|157210.6|157264.5|157174.5|26
1650894320000|2022-04-25 13:45:20|157280.1|157190.1|157198.1|157108.1|157280.1|157190.1|157198.1|157108.1|28
1650894330000|2022-04-25 13:45:30|157198.7|157108.7|157189.5|157099.5|157198.7|157108.7|157184.2|157094.2|24
1650894340000|2022-04-25 13:45:40|157190.6|157100.6|157183.3|157093.3|157193.8|157103.8|157181.9|157091.9|20
1650894350000|2022-04-25 13:45:50|157183.7|157093.7|157189.5|157099.5|157189.8|157099.8|157183.4|157093.4|20
1650894360000|2022-04-25 13:46:00|157188|157098|157173.9|157083.9|157193.1|157103.1|157171.7|157081.7|27
1650894370000|2022-04-25 13:46:10|157174.1|157084.1|157099.3|157009.3|157175.9|157085.9|157097.5|157007.5|27
1650894380000|2022-04-25 13:46:20|157098.3|157008.3|157113.5|157023.5|157122.1|157032.1|157098.3|157008.3|28
1650894390000|2022-04-25 13:46:30|157107.6|157017.6|157118.7|157028.7|157125|157035|157105.5|157015.5|29
1650894400000|2022-04-25 13:46:40|157119.1|157029.1|157068.5|156978.5|157122.3|157032.3|157060.1|156970.1|28
1650894410000|2022-04-25 13:46:50|157069.6|156979.6|157075.5|156985.5|157075.8|156985.8|157064.2|156974.2|29
1650894420000|2022-04-25 13:47:00|157078.6|156988.6|157072.2|156982.2|157087.8|156997.8|157072.2|156982.2|25
1650894430000|2022-04-25 13:47:10|157071.8|156981.8|157065.4|156975.4|157076.3|156986.3|157061.7|156971.7|28
1650894440000|2022-04-25 13:47:20|157060.1|156970.1|157068.4|156978.4|157069|156979|157058.6|156968.6|27
1650894450000|2022-04-25 13:47:30|157067.8|156977.8|157073.1|156983.1|157073.1|156983.1|157066.7|156976.7|24
1650894460000|2022-04-25 13:47:40|157071.5|156981.5|157085.5|156995.5|157087.4|156997.4|157071|156981|21
1650894470000|2022-04-25 13:47:50|157083|156993|157080|156990|157086.7|156996.7|157077.4|156987.4|22
1650894480000|2022-04-25 13:48:00|157079.5|156989.5|157116.4|157026.4|157117.8|157027.8|157078.7|156988.7|26
1650894490000|2022-04-25 13:48:10|157118.6|157028.6|157114.6|157024.6|157119.3|157029.3|157113.1|157023.1|20
1650894500000|2022-04-25 13:48:20|157115|157025|157135.4|157045.4|157137|157047|157114.9|157024.9|20
1650894510000|2022-04-25 13:48:30|157133.8|157043.8|157236.7|157146.7|157236.7|157146.7|157133.8|157043.8|27
1650894520000|2022-04-25 13:48:40|157237.2|157147.2|157223.5|157133.5|157242.2|157152.2|157216|157126|29
1650894530000|2022-04-25 13:48:50|157225.1|157135.1|157280.9|157190.9|157297.3|157207.3|157218.4|157128.4|27
1650894540000|2022-04-25 13:49:00|157278.2|157188.2|157248|157158|157280.8|157190.8|157248|157158|28
1650894550000|2022-04-25 13:49:10|157227|157137|157203.1|157113.1|157232.2|157142.2|157203.1|157113.1|26
1650894560000|2022-04-25 13:49:20|157202.6|157112.6|157194.8|157104.8|157205.1|157115.1|157194.8|157104.8|28
1650894570000|2022-04-25 13:49:30|157195|157105|157170.6|157080.6|157195.3|157105.3|157170.2|157080.2|22
1650894580000|2022-04-25 13:49:40|157165.7|157075.7|157152.5|157062.5|157165.7|157075.7|157152.5|157062.5|3
1650894640000|2022-04-25 13:50:40|157025.8|156935.8|157006.7|156916.7|157025.8|156935.8|157002.3|156912.3|25
1650894650000|2022-04-25 13:50:50|157006.2|156916.2|156978.3|156888.3|157009.9|156919.9|156954|156864|26
1650894660000|2022-04-25 13:51:00|156976.1|156886.1|157012.2|156922.2|157013.5|156923.5|156967.7|156877.7|28
1650894670000|2022-04-25 13:51:10|157012.7|156922.7|157016.2|156926.2|157017.8|156927.8|157010.4|156920.4|24
1650894680000|2022-04-25 13:51:20|157015.6|156925.6|157029.5|156939.5|157032.8|156942.8|157013.2|156923.2|25
1650894690000|2022-04-25 13:51:30|157030.6|156940.6|157022.2|156932.2|157036.9|156946.9|157018.1|156928.1|27
1650894700000|2022-04-25 13:51:40|157020.7|156930.7|157015.7|156925.7|157020.7|156930.7|157015.7|156925.7|24
1650894710000|2022-04-25 13:51:50|157015.6|156925.6|156998.2|156908.2|157015.7|156925.7|156978.8|156888.8|28
1650894720000|2022-04-25 13:52:00|156995.3|156905.3|156995.2|156905.2|157005.4|156915.4|156994.5|156904.5|25
1650894730000|2022-04-25 13:52:10|156993.5|156903.5|156997.8|156907.8|157001.1|156911.1|156993.5|156903.5|25
1650894740000|2022-04-25 13:52:20|156997.1|156907.1|157004.3|156914.3|157007.4|156917.4|156996|156906|24
1650894750000|2022-04-25 13:52:30|157002.8|156912.8|157002.8|156912.8|157005.9|156915.9|156998.9|156908.9|27
1650894760000|2022-04-25 13:52:40|157003|156913|157002.1|156912.1|157007.5|156917.5|156992|156902|23
1650894770000|2022-04-25 13:52:50|156999|156909|156999|156909|157005|156915|156994.5|156904.5|23
1650894780000|2022-04-25 13:53:00|157000|156910|157057.5|156967.5|157061.7|156971.7|156999.6|156909.6|28
1650894790000|2022-04-25 13:53:10|157055.1|156965.1|157058.7|156968.7|157059.8|156969.8|157055.1|156965.1|20
1650894810000|2022-04-25 13:53:30|157024.7|156934.7|157056.3|156966.3|157059.4|156969.4|157024.7|156934.7|24
1650894820000|2022-04-25 13:53:40|157056.6|156966.6|157060.5|156970.5|157060.5|156970.5|157051.4|156961.4|25
1650894830000|2022-04-25 13:53:50|157060.8|156970.8|157051.6|156961.6|157061|156971|157032.8|156942.8|26
1650894840000|2022-04-25 13:54:00|157054.1|156964.1|157062.8|156972.8|157064.9|156974.9|157054.1|156964.1|27
1650894850000|2022-04-25 13:54:10|157062.5|156972.5|157060.3|156970.3|157063.7|156973.7|157057.5|156967.5|19
1650894860000|2022-04-25 13:54:20|157060.4|156970.4|157059|156969|157061.4|156971.4|157054.5|156964.5|25
1650894870000|2022-04-25 13:54:30|157060.6|156970.6|157128.2|157038.2|157149.5|157059.5|157060.6|156970.6|29
1650894880000|2022-04-25 13:54:40|157128.8|157038.8|157125.3|157035.3|157137.1|157047.1|157120.8|157030.8|25
1650894890000|2022-04-25 13:54:50|157126.6|157036.6|157104.8|157014.8|157126.6|157036.6|157091.8|157001.8|29
1650894900000|2022-04-25 13:55:00|157135.9|157045.9|157196.3|157106.3|157198.8|157108.8|157135.9|157045.9|27
1650894910000|2022-04-25 13:55:10|157195.8|157105.8|157182.5|157092.5|157195.8|157105.8|157182.5|157092.5|27
1650894920000|2022-04-25 13:55:20|157182.9|157092.9|157157.4|157067.4|157183.7|157093.7|157151.7|157061.7|26
1650894930000|2022-04-25 13:55:30|157157.6|157067.6|157158.9|157068.9|157162|157072|157156.9|157066.9|21
1650894940000|2022-04-25 13:55:40|157157.4|157067.4|157057|156967|157157.4|157067.4|157056.4|156966.4|26
1650894950000|2022-04-25 13:55:50|157056|156966|157064.9|156974.9|157070.4|156980.4|157035.2|156945.2|29
1650894960000|2022-04-25 13:56:00|157063.2|156973.2|157058.4|156968.4|157064.2|156974.2|157053|156963|26
1650894970000|2022-04-25 13:56:10|157058|156968|157045.1|156955.1|157066.6|156976.6|157045.1|156955.1|28
1650894980000|2022-04-25 13:56:20|157045.2|156955.2|157059.8|156969.8|157068.1|156978.1|157045.2|156955.2|28
1650894990000|2022-04-25 13:56:30|157061.1|156971.1|157073.6|156983.6|157082.9|156992.9|157058.9|156968.9|28
1650895000000|2022-04-25 13:56:40|157072.7|156982.7|157080.8|156990.8|157081.4|156991.4|157072.3|156982.3|27
1650895010000|2022-04-25 13:56:50|157086.3|156996.3|157127.7|157037.7|157128|157038|157080.6|156990.6|25
1650895020000|2022-04-25 13:57:00|157125.2|157035.2|157125|157035|157128.8|157038.8|157124.5|157034.5|9
1650895030000|2022-04-25 13:57:10|157142.2|157052.2|157183.5|157093.5|157222.6|157132.6|157142.2|157052.2|8
1650895040000|2022-04-25 13:57:20|157183.4|157093.4|157179.3|157089.3|157191.8|157101.8|157179.3|157089.3|25
1650895050000|2022-04-25 13:57:30|157177.7|157087.7|157272.4|157182.4|157275.8|157185.8|157177.7|157087.7|28
1650895060000|2022-04-25 13:57:40|157272.2|157182.2|157270.6|157180.6|157280|157190|157270.6|157180.6|26
1650895070000|2022-04-25 13:57:50|157270.5|157180.5|157217.2|157127.2|157270.5|157180.5|157194.5|157104.5|29
1650895080000|2022-04-25 13:58:00|157226|157136|157253.6|157163.6|157259.4|157169.4|157226|157136|27
1650895090000|2022-04-25 13:58:10|157267.4|157177.4|157290.5|157200.5|157290.5|157200.5|157267.4|157177.4|29
1650895100000|2022-04-25 13:58:20|157288.6|157198.6|157391.4|157301.4|157392|157302|157285.3|157195.3|27
1650895110000|2022-04-25 13:58:30|157388.6|157298.6|157366.7|157276.7|157389.4|157299.4|157357|157267|29
1650895120000|2022-04-25 13:58:40|157366.1|157276.1|157370.8|157280.8|157371|157281|157360.4|157270.4|27
1650895130000|2022-04-25 13:58:50|157371|157281|157383.2|157293.2|157412.6|157322.6|157371|157281|26
1650895140000|2022-04-25 13:59:00|157384.9|157294.9|157377.4|157287.4|157385.9|157295.9|157377.4|157287.4|22
1650895150000|2022-04-25 13:59:10|157376.2|157286.2|157378.2|157288.2|157380.5|157290.5|157376.2|157286.2|19
1650895160000|2022-04-25 13:59:20|157379|157289|157366.8|157276.8|157380.4|157290.4|157365.9|157275.9|21
1650895170000|2022-04-25 13:59:30|157367.2|157277.2|157370.2|157280.2|157372.2|157282.2|157367.2|157277.2|18
1650895180000|2022-04-25 13:59:40|157369.6|157279.6|157369.1|157279.1|157369.6|157279.6|157368.4|157278.4|13
1650895190000|2022-04-25 13:59:50|157369|157279|157373.8|157283.8|157374.7|157284.7|157369|157279|26
1650895200000|2022-04-25 14:00:00|157375.1|157285.1|157373.7|157283.7|157377.6|157287.6|157373.6|157283.6|24
1650895210000|2022-04-25 14:00:10|157373.4|157283.4|157372.6|157282.6|157374.4|157284.4|157368.9|157278.9|20
1650895220000|2022-04-25 14:00:20|157372.9|157282.9|157375.2|157285.2|157375.8|157285.8|157372.3|157282.3|24
1650895230000|2022-04-25 14:00:30|157375.1|157285.1|157382.2|157292.2|157386.9|157296.9|157374.7|157284.7|27
1650895240000|2022-04-25 14:00:40|157382.9|157292.9|157378.8|157288.8|157384.2|157294.2|157376.9|157286.9|27
1650895250000|2022-04-25 14:00:50|157386.1|157296.1|157379.1|157289.1|157393.8|157303.8|157377.5|157287.5|25
1650895260000|2022-04-25 14:01:00|157378.4|157288.4|157381.7|157291.7|157381.9|157291.9|157376.4|157286.4|22
1650895270000|2022-04-25 14:01:10|157382|157292|157376.2|157286.2|157382|157292|157374.2|157284.2|26
1650895280000|2022-04-25 14:01:20|157375.4|157285.4|157371.4|157281.4|157378.6|157288.6|157371|157281|25
1650895290000|2022-04-25 14:01:30|157371|157281|157369.9|157279.9|157373|157283|157369.5|157279.5|23
1650895300000|2022-04-25 14:01:40|157371.8|157281.8|157370.6|157280.6|157373.6|157283.6|157369.4|157279.4|21
1650895310000|2022-04-25 14:01:50|157369.7|157279.7|157368.6|157278.6|157370.1|157280.1|157367.3|157277.3|18
1650895320000|2022-04-25 14:02:00|157368.5|157278.5|157369.5|157279.5|157369.5|157279.5|157367.1|157277.1|19
1650895330000|2022-04-25 14:02:10|157368.9|157278.9|157370.4|157280.4|157372|157282|157367|157277|20
1650895340000|2022-04-25 14:02:20|157372|157282|157366.7|157276.7|157374.1|157284.1|157366.7|157276.7|19
1650895350000|2022-04-25 14:02:30|157367|157277|157367.1|157277.1|157370.1|157280.1|157367|157277|21
1650895360000|2022-04-25 14:02:40|157367.9|157277.9|157368.3|157278.3|157368.3|157278.3|157367.5|157277.5|13
1650895370000|2022-04-25 14:02:50|157367.2|157277.2|157365.8|157275.8|157367.2|157277.2|157360.7|157270.7|25
1650895380000|2022-04-25 14:03:00|157365.6|157275.6|157363.9|157273.9|157366|157276|157363.8|157273.8|17
1650895390000|2022-04-25 14:03:10|157363.7|157273.7|157363.5|157273.5|157369.7|157279.7|157358.9|157268.9|23
1650895400000|2022-04-25 14:03:20|157363.2|157273.2|157360.2|157270.2|157367.5|157277.5|157358.2|157268.2|22
1650895410000|2022-04-25 14:03:30|157360.8|157270.8|157361.3|157271.3|157364.2|157274.2|157360.1|157270.1|18
1650895420000|2022-04-25 14:03:40|157362.5|157272.5|157388.2|157298.2|157391|157301|157359.5|157269.5|24
1650895430000|2022-04-25 14:03:50|157389.5|157299.5|157387.9|157297.9|157391|157301|157384.6|157294.6|22
1650895440000|2022-04-25 14:04:00|157388.8|157298.8|157386.4|157296.4|157388.8|157298.8|157385.7|157295.7|15
1650895450000|2022-04-25 14:04:10|157386.5|157296.5|157382.8|157292.8|157391.7|157301.7|157380.6|157290.6|19
1650895460000|2022-04-25 14:04:20|157383.2|157293.2|157383.6|157293.6|157385.5|157295.5|157381.7|157291.7|24
1650895470000|2022-04-25 14:04:30|157383.5|157293.5|157380.8|157290.8|157387.8|157297.8|157380.8|157290.8|25
1650895480000|2022-04-25 14:04:40|157381.4|157291.4|157381|157291|157385.1|157295.1|157379.4|157289.4|22
1650895490000|2022-04-25 14:04:50|157381.2|157291.2|157384.2|157294.2|157386.7|157296.7|157377.4|157287.4|25
1650895500000|2022-04-25 14:05:00|157385.8|157295.8|157386.2|157296.2|157393.3|157303.3|157384.5|157294.5|28
1650895510000|2022-04-25 14:05:10|157387.5|157297.5|157452.5|157362.5|157456.8|157366.8|157387.3|157297.3|27
1650895520000|2022-04-25 14:05:20|157452.7|157362.7|157465.6|157375.6|157468|157378|157448.5|157358.5|26
1650895530000|2022-04-25 14:05:30|157462.3|157372.3|157463.2|157373.2|157466.4|157376.4|157462.1|157372.1|22
1650895540000|2022-04-25 14:05:40|157464.1|157374.1|157458.3|157368.3|157464.5|157374.5|157457.1|157367.1|24
1650895550000|2022-04-25 14:05:50|157458.6|157368.6|157456.1|157366.1|157458.6|157368.6|157452.8|157362.8|22
1650895610000|2022-04-25 14:06:50|157410.6|157320.6|157410.3|157320.3|157410.6|157320.6|157410.3|157320.3|3
1650895620000|2022-04-25 14:07:00|157410.1|157320.1|157411.5|157321.5|157414.4|157324.4|157410|157320|21
1650895630000|2022-04-25 14:07:10|157410.2|157320.2|157408.9|157318.9|157412.5|157322.5|157405.1|157315.1|21
1650895640000|2022-04-25 14:07:20|157409.7|157319.7|157409.2|157319.2|157410.9|157320.9|157408|157318|15
1650895650000|2022-04-25 14:07:30|157408.9|157318.9|157411.9|157321.9|157412.1|157322.1|157408.6|157318.6|18
1650895660000|2022-04-25 14:07:40|157408.1|157318.1|157406.1|157316.1|157411.9|157321.9|157399.5|157309.5|22
1650895670000|2022-04-25 14:07:50|157402.6|157312.6|157404.9|157314.9|157405.6|157315.6|157400|157310|21
1650895680000|2022-04-25 14:08:00|157405.1|157315.1|157405.6|157315.6|157407.8|157317.8|157405.1|157315.1|15
1650895690000|2022-04-25 14:08:10|157405.9|157315.9|157407.9|157317.9|157408.8|157318.8|157403.6|157313.6|21
1650895700000|2022-04-25 14:08:20|157408.9|157318.9|157401.5|157311.5|157409|157319|157401.1|157311.1|15
1650895710000|2022-04-25 14:08:30|157404.6|157314.6|157403.9|157313.9|157411.4|157321.4|157403.9|157313.9|24
1650895720000|2022-04-25 14:08:40|157403.8|157313.8|157398.8|157308.8|157405.5|157315.5|157398.4|157308.4|23
1650895730000|2022-04-25 14:08:50|157397.9|157307.9|157436.3|157346.3|157441.7|157351.7|157397.9|157307.9|26
1650895740000|2022-04-25 14:09:00|157436.9|157346.9|157451.7|157361.7|157451.7|157361.7|157433.8|157343.8|25
1650895750000|2022-04-25 14:09:10|157456.2|157366.2|157521.7|157431.7|157523.4|157433.4|157454.5|157364.5|27
1650895760000|2022-04-25 14:09:20|157519.9|157429.9|157540.4|157450.4|157545.3|157455.3|157519.9|157429.9|23
1650895770000|2022-04-25 14:09:30|157537|157447|157523.7|157433.7|157549.6|157459.6|157522.1|157432.1|25
1650895780000|2022-04-25 14:09:40|157524.2|157434.2|157482.9|157392.9|157530.4|157440.4|157482.9|157392.9|25
1650895790000|2022-04-25 14:09:50|157484.9|157394.9|157506.4|157416.4|157514.3|157424.3|157484.9|157394.9|29
1650895800000|2022-04-25 14:10:00|157508|157418|157493.9|157403.9|157510.6|157420.6|157491.6|157401.6|25
1650895810000|2022-04-25 14:10:10|157494|157404|157521.8|157431.8|157544|157454|157494|157404|25
1650895820000|2022-04-25 14:10:20|157521.4|157431.4|157523.3|157433.3|157529.4|157439.4|157520.8|157430.8|18
1650895830000|2022-04-25 14:10:30|157523.4|157433.4|157523.4|157433.4|157523.4|157433.4|157523.4|157433.4|1
1650895890000|2022-04-25 14:11:30|157455.1|157365.1|157441.4|157351.4|157463.3|157373.3|157441.4|157351.4|29
1650895900000|2022-04-25 14:11:40|157435.2|157345.2|157445.3|157355.3|157450.6|157360.6|157433.6|157343.6|21
1650895910000|2022-04-25 14:11:50|157446.1|157356.1|157437.8|157347.8|157448.2|157358.2|157437.5|157347.5|23
1650895920000|2022-04-25 14:12:00|157436.6|157346.6|157504.2|157414.2|157504.2|157414.2|157436|157346|26
1650895930000|2022-04-25 14:12:10|157501.8|157411.8|157499.3|157409.3|157502.2|157412.2|157496.7|157406.7|27
1650895940000|2022-04-25 14:12:20|157499.1|157409.1|157507.8|157417.8|157508.7|157418.7|157499.1|157409.1|28
1650895950000|2022-04-25 14:12:30|157508.8|157418.8|157505.3|157415.3|157508.8|157418.8|157502.7|157412.7|21
1650895960000|2022-04-25 14:12:40|157505.6|157415.6|157497.7|157407.7|157505.6|157415.6|157497.7|157407.7|29
1650895970000|2022-04-25 14:12:50|157498.2|157408.2|157519.9|157429.9|157520.3|157430.3|157497.9|157407.9|27
1650895980000|2022-04-25 14:13:00|157521.8|157431.8|157550|157460|157565.1|157475.1|157521.8|157431.8|25
1650895990000|2022-04-25 14:13:10|157549.5|157459.5|157547.6|157457.6|157556.3|157466.3|157547.6|157457.6|25
1650896000000|2022-04-25 14:13:20|157549.1|157459.1|157548.9|157458.9|157554.1|157464.1|157541.7|157451.7|27
1650896010000|2022-04-25 14:13:30|157550|157460|157541.8|157451.8|157554.2|157464.2|157540.5|157450.5|25
1650896020000|2022-04-25 14:13:40|157545.8|157455.8|157574.9|157484.9|157584.5|157494.5|157543.4|157453.4|28
1650896030000|2022-04-25 14:13:50|157578.8|157488.8|157565.3|157475.3|157578.8|157488.8|157562.3|157472.3|20
1650896040000|2022-04-25 14:14:00|157571.3|157481.3|157566.1|157476.1|157574.7|157484.7|157562.1|157472.1|26
1650896050000|2022-04-25 14:14:10|157566.3|157476.3|157555.9|157465.9|157566.7|157476.7|157555.3|157465.3|16
1650896060000|2022-04-25 14:14:20|157546.3|157456.3|157554.6|157464.6|157554.6|157464.6|157546.3|157456.3|9
1650896070000|2022-04-25 14:14:30|157556.1|157466.1|157563.7|157473.7|157570.9|157480.9|157545.5|157455.5|26
1650896080000|2022-04-25 14:14:40|157564.2|157474.2|157568.8|157478.8|157574.7|157484.7|157561.6|157471.6|28
1650896090000|2022-04-25 14:14:50|157568.1|157478.1|157569.8|157479.8|157573.6|157483.6|157563.9|157473.9|25
1650896100000|2022-04-25 14:15:00|157568.2|157478.2|157566.5|157476.5|157568.6|157478.6|157538.1|157448.1|27
1650896110000|2022-04-25 14:15:10|157565|157475|157563.1|157473.1|157569.7|157479.7|157552.2|157462.2|29
1650896120000|2022-04-25 14:15:20|157562.2|157472.2|157565.6|157475.6|157566.4|157476.4|157561.6|157471.6|23
1650896130000|2022-04-25 14:15:30|157565.3|157475.3|157567.7|157477.7|157575.2|157485.2|157562.8|157472.8|27
1650896140000|2022-04-25 14:15:40|157568.5|157478.5|157573.8|157483.8|157574.2|157484.2|157567.1|157477.1|26
1650896150000|2022-04-25 14:15:50|157572.5|157482.5|157571.1|157481.1|157574.4|157484.4|157569.2|157479.2|25
1650896160000|2022-04-25 14:16:00|157571.3|157481.3|157568.8|157478.8|157573.6|157483.6|157562.8|157472.8|20
1650896170000|2022-04-25 14:16:10|157562.4|157472.4|157572.9|157482.9|157572.9|157482.9|157562.4|157472.4|23
1650896180000|2022-04-25 14:16:20|157568|157478|157568.1|157478.1|157569.2|157479.2|157565.5|157475.5|22
1650896190000|2022-04-25 14:16:30|157570.6|157480.6|157569.9|157479.9|157571.4|157481.4|157567.8|157477.8|23
1650896200000|2022-04-25 14:16:40|157569.4|157479.4|157581.3|157491.3|157581.7|157491.7|157567.8|157477.8|27
1650896210000|2022-04-25 14:16:50|157580|157490|157572.5|157482.5|157580.3|157490.3|157572.5|157482.5|25
1650896220000|2022-04-25 14:17:00|157574.6|157484.6|157577.2|157487.2|157581.3|157491.3|157573.4|157483.4|24
1650896230000|2022-04-25 14:17:10|157577.7|157487.7|157583|157493|157583.7|157493.7|157575.6|157485.6|23
1650896240000|2022-04-25 14:17:20|157582.2|157492.2|157579.2|157489.2|157586.8|157496.8|157577.7|157487.7|21
1650896250000|2022-04-25 14:17:30|157578.8|157488.8|157580.9|157490.9|157580.9|157490.9|157576.9|157486.9|19
1650896260000|2022-04-25 14:17:40|157581.1|157491.1|157577.7|157487.7|157582.6|157492.6|157572.9|157482.9|21
1650896270000|2022-04-25 14:17:50|157579|157489|157579.1|157489.1|157581.7|157491.7|157572|157482|14
1650896280000|2022-04-25 14:18:00|157578.4|157488.4|157562.8|157472.8|157579.4|157489.4|157556.4|157466.4|27
1650896290000|2022-04-25 14:18:10|157563.1|157473.1|157526.5|157436.5|157566.1|157476.1|157523.6|157433.6|25
1650896300000|2022-04-25 14:18:20|157525.8|157435.8|157527.6|157437.6|157530.5|157440.5|157525.5|157435.5|18
1650896310000|2022-04-25 14:18:30|157524.9|157434.9|157527.6|157437.6|157531.2|157441.2|157523.1|157433.1|20
1650896320000|2022-04-25 14:18:40|157527.8|157437.8|157528.3|157438.3|157530.6|157440.6|157526.1|157436.1|11
1650896330000|2022-04-25 14:18:50|157526|157436|157526|157436|157533.7|157443.7|157525.2|157435.2|23
1650896340000|2022-04-25 14:19:00|157526.3|157436.3|157526|157436|157532.1|157442.1|157522.8|157432.8|21
1650896350000|2022-04-25 14:19:10|157525.3|157435.3|157559.4|157469.4|157573.6|157483.6|157525.3|157435.3|28
1650896360000|2022-04-25 14:19:20|157558.1|157468.1|157554.6|157464.6|157561.9|157471.9|157550.1|157460.1|28
1650896370000|2022-04-25 14:19:30|157550|157460|157552.2|157462.2|157557.7|157467.7|157550|157460|20
1650896380000|2022-04-25 14:19:40|157550.5|157460.5|157552.4|157462.4|157553.2|157463.2|157547.1|157457.1|24
1650896390000|2022-04-25 14:19:50|157551.3|157461.3|157529.9|157439.9|157551.3|157461.3|157509.3|157419.3|26
1650896400000|2022-04-25 14:20:00|157528|157438|157524.1|157434.1|157528|157438|157515.8|157425.8|28
1650896410000|2022-04-25 14:20:10|157523.9|157433.9|157526.1|157436.1|157526.1|157436.1|157512|157422|27
1650896420000|2022-04-25 14:20:20|157527|157437|157551.9|157461.9|157555.5|157465.5|157525.8|157435.8|27
1650896430000|2022-04-25 14:20:30|157552|157462|157577.4|157487.4|157584.4|157494.4|157551|157461|22
1650896440000|2022-04-25 14:20:40|157577.5|157487.5|157580|157490|157580|157490|157574.7|157484.7|16
1650896450000|2022-04-25 14:20:50|157579|157489|157584|157494|157585|157495|157578.1|157488.1|20
1650896460000|2022-04-25 14:21:00|157582.7|157492.7|157581.6|157491.6|157594.3|157504.3|157581.3|157491.3|21
1650896470000|2022-04-25 14:21:10|157582.8|157492.8|157584.7|157494.7|157588.7|157498.7|157581.1|157491.1|23
1650896480000|2022-04-25 14:21:20|157588.6|157498.6|157599.2|157509.2|157599.2|157509.2|157573.2|157483.2|19
1650896490000|2022-04-25 14:21:30|157597.4|157507.4|157598.1|157508.1|157599.3|157509.3|157597.3|157507.3|14
1650896500000|2022-04-25 14:21:40|157597.1|157507.1|157599.4|157509.4|157601.6|157511.6|157596.2|157506.2|17
1650896510000|2022-04-25 14:21:50|157599.1|157509.1|157596.8|157506.8|157600.3|157510.3|157594.6|157504.6|20
1650896520000|2022-04-25 14:22:00|157596.9|157506.9|157598.3|157508.3|157598.3|157508.3|157596.1|157506.1|19
1650896530000|2022-04-25 14:22:10|157596.9|157506.9|157639.1|157549.1|157641.5|157551.5|157596.9|157506.9|29
1650896540000|2022-04-25 14:22:20|157637.5|157547.5|157686.6|157596.6|157691.6|157601.6|157637.5|157547.5|25
1650896550000|2022-04-25 14:22:30|157684.3|157594.3|157684.8|157594.8|157687.7|157597.7|157679.9|157589.9|17
1650896560000|2022-04-25 14:22:40|157685.8|157595.8|157682.7|157592.7|157690.7|157600.7|157672.5|157582.5|20
1650896570000|2022-04-25 14:22:50|157687.6|157597.6|157635.3|157545.3|157687.6|157597.6|157607.9|157517.9|18
1650896580000|2022-04-25 14:23:00|157636.5|157546.5|157611.4|157521.4|157638.6|157548.6|157589.8|157499.8|27
1650896590000|2022-04-25 14:23:10|157608.4|157518.4|157604.8|157514.8|157610|157520|157604.7|157514.7|23
1650896600000|2022-04-25 14:23:20|157605|157515|157644.4|157554.4|157644.4|157554.4|157605|157515|21
1650896610000|2022-04-25 14:23:30|157643.1|157553.1|157641.3|157551.3|157644.3|157554.3|157638.1|157548.1|27
1650896620000|2022-04-25 14:23:40|157633.7|157543.7|157596.5|157506.5|157634|157544|157577|157487|25
1650896630000|2022-04-25 14:23:50|157595.6|157505.6|157594.8|157504.8|157599.9|157509.9|157592.8|157502.8|18
1650896640000|2022-04-25 14:24:00|157594.5|157504.5|157581.1|157491.1|157594.5|157504.5|157576.4|157486.4|20
1650896650000|2022-04-25 14:24:10|157581.2|157491.2|157576.9|157486.9|157590.2|157500.2|157567.1|157477.1|26
1650896660000|2022-04-25 14:24:20|157586.8|157496.8|157531.1|157441.1|157586.8|157496.8|157522.1|157432.1|28
1650896670000|2022-04-25 14:24:30|157532.7|157442.7|157541.5|157451.5|157541.5|157451.5|157532|157442|25
1650896680000|2022-04-25 14:24:40|157540.4|157450.4|157510.3|157420.3|157540.6|157450.6|157510.3|157420.3|25
1650896690000|2022-04-25 14:24:50|157510.4|157420.4|157518.7|157428.7|157519.2|157429.2|157509.4|157419.4|22
1650896700000|2022-04-25 14:25:00|157518.5|157428.5|157536.6|157446.6|157536.6|157446.6|157489.6|157399.6|10
1650896760000|2022-04-25 14:26:00|157606.4|157516.4|157616|157526|157618.5|157528.5|157606.4|157516.4|11
1650896770000|2022-04-25 14:26:10|157613.5|157523.5|157620.7|157530.7|157623|157533|157613.5|157523.5|21
1650896780000|2022-04-25 14:26:20|157620.5|157530.5|157610.7|157520.7|157622.7|157532.7|157610.2|157520.2|25
1650896790000|2022-04-25 14:26:30|157610.1|157520.1|157612.5|157522.5|157612.8|157522.8|157607.7|157517.7|22
1650896800000|2022-04-25 14:26:40|157613.7|157523.7|157611|157521|157613.7|157523.7|157605.8|157515.8|26
1650896810000|2022-04-25 14:26:50|157611.2|157521.2|157612.7|157522.7|157612.7|157522.7|157609.1|157519.1|13
1650896870000|2022-04-25 14:27:50|157625.3|157535.3|157621.9|157531.9|157626.1|157536.1|157621|157531|8
1650896880000|2022-04-25 14:28:00|157622.5|157532.5|157623.3|157533.3|157626|157536|157616.2|157526.2|25
1650896890000|2022-04-25 14:28:10|157622.6|157532.6|157626.9|157536.9|157626.9|157536.9|157621.3|157531.3|26
1650896900000|2022-04-25 14:28:20|157627.8|157537.8|157621|157531|157628|157538|157619.8|157529.8|23
1650896910000|2022-04-25 14:28:30|157624|157534|157622.7|157532.7|157624|157534|157619.8|157529.8|23
1650896920000|2022-04-25 14:28:40|157623|157533|157634|157544|157634.8|157544.8|157622.6|157532.6|23
1650896930000|2022-04-25 14:28:50|157634.5|157544.5|157666|157576|157669.4|157579.4|157626.4|157536.4|20
1650896940000|2022-04-25 14:29:00|157666.4|157576.4|157668.5|157578.5|157671.9|157581.9|157663.1|157573.1|27
1650896950000|2022-04-25 14:29:10|157666.8|157576.8|157666.3|157576.3|157669.3|157579.3|157661.4|157571.4|21
1650896960000|2022-04-25 14:29:20|157665.9|157575.9|157668.7|157578.7|157671.4|157581.4|157665.9|157575.9|18
1650896970000|2022-04-25 14:29:30|157667.3|157577.3|157670.2|157580.2|157676.7|157586.7|157666.1|157576.1|24
1650896980000|2022-04-25 14:29:40|157669.2|157579.2|157715.6|157625.6|157721.2|157631.2|157669.2|157579.2|26
1650896990000|2022-04-25 14:29:50|157714.7|157624.7|157713.8|157623.8|157716.4|157626.4|157712.6|157622.6|19
1650897000000|2022-04-25 14:30:00|157712.4|157622.4|157723.6|157633.6|157724.1|157634.1|157711.4|157621.4|13
1650897060000|2022-04-25 14:31:00|157736.1|157646.1|157764.8|157674.8|157764.8|157674.8|157736.1|157646.1|7
1650897070000|2022-04-25 14:31:10|157766|157676|157782.1|157692.1|157783.1|157693.1|157749.9|157659.9|26
1650897080000|2022-04-25 14:31:20|157781.3|157691.3|157786.7|157696.7|157786.7|157696.7|157776.2|157686.2|20
1650897090000|2022-04-25 14:31:30|157787.4|157697.4|157832.1|157742.1|157832.1|157742.1|157787.4|157697.4|21
1650897100000|2022-04-25 14:31:40|157833.9|157743.9|157743.9|157653.9|157833.9|157743.9|157743.9|157653.9|25
1650897110000|2022-04-25 14:31:50|157745|157655|157763.1|157673.1|157765.3|157675.3|157717.9|157627.9|28
1650897120000|2022-04-25 14:32:00|157761.7|157671.7|157766|157676|157766|157676|157759.8|157669.8|23
1650897130000|2022-04-25 14:32:10|157766.6|157676.6|157758.2|157668.2|157768|157678|157756.4|157666.4|27
1650897140000|2022-04-25 14:32:20|157758|157668|157764.7|157674.7|157768.8|157678.8|157755.3|157665.3|26
1650897150000|2022-04-25 14:32:30|157764.6|157674.6|157768.2|157678.2|157770.1|157680.1|157764.6|157674.6|25
1650897160000|2022-04-25 14:32:40|157767.3|157677.3|157763.8|157673.8|157769.1|157679.1|157763.8|157673.8|24
1650897170000|2022-04-25 14:32:50|157765|157675|157764.5|157674.5|157766.1|157676.1|157762.6|157672.6|26
1650897180000|2022-04-25 14:33:00|157812.7|157722.7|157814.8|157724.8|157816.9|157726.9|157807.4|157717.4|25
1650897190000|2022-04-25 14:33:10|157812.9|157722.9|157817.8|157727.8|157817.8|157727.8|157812.3|157722.3|23
1650897200000|2022-04-25 14:33:20|157817.4|157727.4|157818.5|157728.5|157823.9|157733.9|157803.1|157713.1|22
1650897210000|2022-04-25 14:33:30|157821.2|157731.2|157868.8|157778.8|157876.2|157786.2|157819.5|157729.5|21
1650897220000|2022-04-25 14:33:40|157872.8|157782.8|157876.4|157786.4|157879|157789|157864.4|157774.4|24
1650897230000|2022-04-25 14:33:50|157871.2|157781.2|157871.1|157781.1|157876.9|157786.9|157867.6|157777.6|18
1650897240000|2022-04-25 14:34:00|157872.4|157782.4|157864.6|157774.6|157876.3|157786.3|157863.8|157773.8|20
1650897250000|2022-04-25 14:34:10|157866.8|157776.8|157860.4|157770.4|157867.1|157777.1|157853|157763|24
1650897260000|2022-04-25 14:34:20|157858.7|157768.7|157865|157775|157867.8|157777.8|157854.9|157764.9|24
1650897270000|2022-04-25 14:34:30|157861.5|157771.5|157860.1|157770.1|157869.6|157779.6|157860.1|157770.1|14
1650897280000|2022-04-25 14:34:40|157859.3|157769.3|157858.4|157768.4|157865.7|157775.7|157856.8|157766.8|23
1650897290000|2022-04-25 14:34:50|157858.3|157768.3|157807.8|157717.8|157858.5|157768.5|157793.3|157703.3|24
1650897300000|2022-04-25 14:35:00|157805.9|157715.9|157799.9|157709.9|157806.6|157716.6|157798.2|157708.2|26
1650897310000|2022-04-25 14:35:10|157801.5|157711.5|157798.8|157708.8|157807.7|157717.7|157788.5|157698.5|25
1650897320000|2022-04-25 14:35:20|157796.9|157706.9|157784|157694|157800.8|157710.8|157778|157688|26
1650897330000|2022-04-25 14:35:30|157780.7|157690.7|157786.9|157696.9|157788.8|157698.8|157776.7|157686.7|27
1650897340000|2022-04-25 14:35:40|157787.1|157697.1|157785.8|157695.8|157789.1|157699.1|157779.7|157689.7|26
1650897350000|2022-04-25 14:35:50|157784.9|157694.9|157774.2|157684.2|157790.3|157700.3|157773.8|157683.8|27
1650897360000|2022-04-25 14:36:00|157768.7|157678.7|157768.5|157678.5|157773.1|157683.1|157766.8|157676.8|21
1650897370000|2022-04-25 14:36:10|157768.7|157678.7|157722.9|157632.9|157771.5|157681.5|157713|157623|27
1650897380000|2022-04-25 14:36:20|157719.1|157629.1|157725.2|157635.2|157725.4|157635.4|157710.9|157620.9|24
1650897390000|2022-04-25 14:36:30|157729.9|157639.9|157714.3|157624.3|157733.5|157643.5|157714.3|157624.3|25
1650897400000|2022-04-25 14:36:40|157718.3|157628.3|157699.8|157609.8|157719.5|157629.5|157695.8|157605.8|26
1650897410000|2022-04-25 14:36:50|157696.4|157606.4|157664.6|157574.6|157699.2|157609.2|157661.6|157571.6|27
1650897420000|2022-04-25 14:37:00|157664.3|157574.3|157668.3|157578.3|157668.6|157578.6|157662.7|157572.7|21
1650897430000|2022-04-25 14:37:10|157670.7|157580.7|157632.2|157542.2|157670.7|157580.7|157632.2|157542.2|28
1650897440000|2022-04-25 14:37:20|157631.5|157541.5|157636.5|157546.5|157643.3|157553.3|157618.8|157528.8|25
1650897450000|2022-04-25 14:37:30|157635.9|157545.9|157592.3|157502.3|157636.6|157546.6|157591.2|157501.2|28
1650897460000|2022-04-25 14:37:40|157588.1|157498.1|157605.5|157515.5|157615.6|157525.6|157587.3|157497.3|24
1650897470000|2022-04-25 14:37:50|157604.3|157514.3|157630.1|157540.1|157634.1|157544.1|157602.2|157512.2|18
1650897480000|2022-04-25 14:38:00|157626.4|157536.4|157703.1|157613.1|157704.6|157614.6|157626.4|157536.4|29
1650897490000|2022-04-25 14:38:10|157704.1|157614.1|157708|157618|157712.6|157622.6|157698.6|157608.6|28
1650897500000|2022-04-25 14:38:20|157700.8|157610.8|157722.6|157632.6|157726.5|157636.5|157687.8|157597.8|28
1650897510000|2022-04-25 14:38:30|157748.7|157658.7|157760|157670|157770|157680|157748.7|157658.7|28
1650897520000|2022-04-25 14:38:40|157759|157669|157756.7|157666.7|157761.4|157671.4|157755.1|157665.1|26
1650897530000|2022-04-25 14:38:50|157758.5|157668.5|157766.7|157676.7|157767.9|157677.9|157758.5|157668.5|27
1650897540000|2022-04-25 14:39:00|157779.2|157689.2|157750.9|157660.9|157779.2|157689.2|157750.3|157660.3|28
1650897550000|2022-04-25 14:39:10|157748.8|157658.8|157728.3|157638.3|157748.8|157658.8|157724.2|157634.2|25
1650897560000|2022-04-25 14:39:20|157725.6|157635.6|157749.2|157659.2|157752.9|157662.9|157725.2|157635.2|26
1650897570000|2022-04-25 14:39:30|157745.5|157655.5|157742.9|157652.9|157750|157660|157742.1|157652.1|22
1650897580000|2022-04-25 14:39:40|157745.3|157655.3|157760.5|157670.5|157760.5|157670.5|157741.8|157651.8|18
1650897590000|2022-04-25 14:39:50|157756.2|157666.2|157805.3|157715.3|157805.6|157715.6|157756.2|157666.2|19
1650897600000|2022-04-25 14:40:00|157804.8|157714.8|157793.2|157703.2|157804.8|157714.8|157791.6|157701.6|27
1650897610000|2022-04-25 14:40:10|157793|157703|157815.1|157725.1|157815.1|157725.1|157792.5|157702.5|28
1650897620000|2022-04-25 14:40:20|157814.8|157724.8|157867.7|157777.7|157871.7|157781.7|157813|157723|28
1650897630000|2022-04-25 14:40:30|157870.4|157780.4|157866.5|157776.5|157870.5|157780.5|157865.9|157775.9|23
1650897640000|2022-04-25 14:40:40|157866.1|157776.1|157865.3|157775.3|157866.1|157776.1|157865.3|157775.3|3
1650897700000|2022-04-25 14:41:40|157855.6|157765.6|157859.2|157769.2|157861.5|157771.5|157853.5|157763.5|11
1650897710000|2022-04-25 14:41:50|157859.3|157769.3|157849|157759|157859.3|157769.3|157845.6|157755.6|26
1650897720000|2022-04-25 14:42:00|157848.9|157758.9|157850.2|157760.2|157856.7|157766.7|157847.7|157757.7|26
1650897730000|2022-04-25 14:42:10|157850.5|157760.5|157849.5|157759.5|157853.8|157763.8|157847.8|157757.8|24
1650897740000|2022-04-25 14:42:20|157849.2|157759.2|157853.3|157763.3|157855.6|157765.6|157848.8|157758.8|16
1650897750000|2022-04-25 14:42:30|157855.8|157765.8|157852.7|157762.7|157855.8|157765.8|157848.4|157758.4|21
1650897760000|2022-04-25 14:42:40|157853.3|157763.3|157849.5|157759.5|157853.3|157763.3|157844|157754|17
1650897770000|2022-04-25 14:42:50|157848.4|157758.4|157839.5|157749.5|157850.3|157760.3|157827.3|157737.3|27
1650897780000|2022-04-25 14:43:00|157840.3|157750.3|157842.1|157752.1|157842.1|157752.1|157836.9|157746.9|27
1650897790000|2022-04-25 14:43:10|157841.7|157751.7|157841.5|157751.5|157843.6|157753.6|157836.5|157746.5|23
1650897800000|2022-04-25 14:43:20|157842.4|157752.4|157876.6|157786.6|157882.2|157792.2|157840.5|157750.5|24
1650897810000|2022-04-25 14:43:30|157875.2|157785.2|157874.3|157784.3|157875.4|157785.4|157872.2|157782.2|21
1650897820000|2022-04-25 14:43:40|157874.2|157784.2|157925.4|157835.4|157932.1|157842.1|157873.9|157783.9|23
1650897830000|2022-04-25 14:43:50|157931.2|157841.2|158002.9|157912.9|158006|157916|157931.2|157841.2|26
1650897840000|2022-04-25 14:44:00|158006.1|157916.1|158004.4|157914.4|158006.8|157916.8|158003.3|157913.3|23
1650897850000|2022-04-25 14:44:10|158001.3|157911.3|157942.2|157852.2|158002.8|157912.8|157929.1|157839.1|25
1650897860000|2022-04-25 14:44:20|157942.5|157852.5|157965.2|157875.2|157971.8|157881.8|157941.9|157851.9|29
1650897870000|2022-04-25 14:44:30|157959.7|157869.7|157924.8|157834.8|157959.7|157869.7|157878.8|157788.8|28
1650897880000|2022-04-25 14:44:40|157925.5|157835.5|157924|157834|157927.7|157837.7|157916.9|157826.9|26
1650897890000|2022-04-25 14:44:50|157922.8|157832.8|157862.7|157772.7|157926.2|157836.2|157861.1|157771.1|28
1650897900000|2022-04-25 14:45:00|157860.6|157770.6|157766.2|157676.2|157871.2|157781.2|157762.2|157672.2|20
1650897910000|2022-04-25 14:45:10|157766.1|157676.1|157797|157707|157797|157707|157766.1|157676.1|4
1650897920000|2022-04-25 14:45:20|157796.2|157706.2|157756.6|157666.6|157797.5|157707.5|157756.6|157666.6|28
1650897930000|2022-04-25 14:45:30|157757.5|157667.5|157772|157682|157774.7|157684.7|157749.3|157659.3|29
1650897940000|2022-04-25 14:45:40|157793.1|157703.1|157771.1|157681.1|157793.1|157703.1|157761.7|157671.7|28
1650897950000|2022-04-25 14:45:50|157770.8|157680.8|157786.9|157696.9|157789.1|157699.1|157767.5|157677.5|26
1650897960000|2022-04-25 14:46:00|157788.2|157698.2|157778.2|157688.2|157793.3|157703.3|157771.4|157681.4|27
1650897970000|2022-04-25 14:46:10|157779.2|157689.2|157770.6|157680.6|157779.2|157689.2|157769.7|157679.7|24
1650897980000|2022-04-25 14:46:20|157752.3|157662.3|157769.4|157679.4|157772.7|157682.7|157730.4|157640.4|29
1650897990000|2022-04-25 14:46:30|157776.3|157686.3|157776.9|157686.9|157781.1|157691.1|157772|157682|27
1650898000000|2022-04-25 14:46:40|157777.2|157687.2|157741.8|157651.8|157777.2|157687.2|157738.6|157648.6|26
1650898010000|2022-04-25 14:46:50|157741|157651|157747.8|157657.8|157748|157658|157736.6|157646.6|23
1650898020000|2022-04-25 14:47:00|157742.6|157652.6|157765.6|157675.6|157765.6|157675.6|157742.6|157652.6|22
1650898030000|2022-04-25 14:47:10|157766.8|157676.8|157760|157670|157766.8|157676.8|157757.4|157667.4|27
1650898040000|2022-04-25 14:47:20|157760.4|157670.4|157748.7|157658.7|157761.2|157671.2|157746.8|157656.8|26
1650898050000|2022-04-25 14:47:30|157750.3|157660.3|157743.9|157653.9|157750.3|157660.3|157734.5|157644.5|27
1650898060000|2022-04-25 14:47:40|157743.8|157653.8|157692.4|157602.4|157744.2|157654.2|157687.5|157597.5|26
1650898070000|2022-04-25 14:47:50|157692|157602|157701.1|157611.1|157701.1|157611.1|157688.7|157598.7|27
1650898080000|2022-04-25 14:48:00|157700.7|157610.7|157692.9|157602.9|157701.7|157611.7|157692.4|157602.4|24
1650898090000|2022-04-25 14:48:10|157692.7|157602.7|157673.1|157583.1|157752.7|157662.7|157670.5|157580.5|29
1650898100000|2022-04-25 14:48:20|157673.3|157583.3|157664.9|157574.9|157673.9|157583.9|157664.5|157574.5|17
1650898110000|2022-04-25 14:48:30|157667.8|157577.8|157633.4|157543.4|157667.8|157577.8|157633.4|157543.4|21
1650898120000|2022-04-25 14:48:40|157635|157545|157610.8|157520.8|157637.1|157547.1|157609.7|157519.7|29
1650898130000|2022-04-25 14:48:50|157611|157521|157558.6|157468.6|157611|157521|157556.9|157466.9|28
1650898140000|2022-04-25 14:49:00|157553.5|157463.5|157560.7|157470.7|157560.7|157470.7|157551|157461|29
1650898150000|2022-04-25 14:49:10|157560.6|157470.6|157584.6|157494.6|157584.6|157494.6|157556.5|157466.5|28
1650898160000|2022-04-25 14:49:20|157583.9|157493.9|157566.5|157476.5|157583.9|157493.9|157559.3|157469.3|27
1650898170000|2022-04-25 14:49:30|157565.5|157475.5|157551|157461|157570.8|157480.8|157551|157461|26
1650898180000|2022-04-25 14:49:40|157552.6|157462.6|157558|157468|157563|157473|157549.3|157459.3|27
1650898190000|2022-04-25 14:49:50|157559|157469|157550.3|157460.3|157560.5|157470.5|157550.3|157460.3|24
1650898200000|2022-04-25 14:50:00|157548.8|157458.8|157572.8|157482.8|157581.7|157491.7|157528.7|157438.7|25
1650898210000|2022-04-25 14:50:10|157578.9|157488.9|157569.5|157479.5|157579.7|157489.7|157549.1|157459.1|28
1650898220000|2022-04-25 14:50:20|157568.4|157478.4|157550.7|157460.7|157568.4|157478.4|157523.2|157433.2|28
1650898230000|2022-04-25 14:50:30|157549.7|157459.7|157558.5|157468.5|157561.5|157471.5|157549.7|157459.7|28
1650898240000|2022-04-25 14:50:40|157558.6|157468.6|157576.7|157486.7|157579.3|157489.3|157558.4|157468.4|26
1650898250000|2022-04-25 14:50:50|157576.2|157486.2|157563.3|157473.3|157576.3|157486.3|157554.8|157464.8|26
1650898260000|2022-04-25 14:51:00|157559.1|157469.1|157554.3|157464.3|157564.3|157474.3|157551.2|157461.2|25
1650898270000|2022-04-25 14:51:10|157553.7|157463.7|157550.8|157460.8|157553.7|157463.7|157550.8|157460.8|4
1650898330000|2022-04-25 14:52:10|157573|157483|157574|157484|157574.6|157484.6|157572.4|157482.4|16
1650898340000|2022-04-25 14:52:20|157573.9|157483.9|157574.6|157484.6|157575.3|157485.3|157572.2|157482.2|21
1650898350000|2022-04-25 14:52:30|157574.7|157484.7|157572.9|157482.9|157576.4|157486.4|157570.2|157480.2|29
1650898360000|2022-04-25 14:52:40|157573.3|157483.3|157571.6|157481.6|157575.3|157485.3|157570|157480|22
1650898370000|2022-04-25 14:52:50|157571.5|157481.5|157572.6|157482.6|157573.8|157483.8|157570.7|157480.7|17
1650898380000|2022-04-25 14:53:00|157572.9|157482.9|157571.3|157481.3|157573.2|157483.2|157571.3|157481.3|8
1650898390000|2022-04-25 14:53:10|157570.7|157480.7|157571.8|157481.8|157573.4|157483.4|157569.5|157479.5|13
1650898400000|2022-04-25 14:53:20|157572|157482|157571|157481|157573.5|157483.5|157571|157481|15
1650898410000|2022-04-25 14:53:30|157570.7|157480.7|157563.7|157473.7|157570.7|157480.7|157563.2|157473.2|21
1650898420000|2022-04-25 14:53:40|157563.8|157473.8|157562|157472|157564.4|157474.4|157561.8|157471.8|14
1650898430000|2022-04-25 14:53:50|157561.5|157471.5|157561.7|157471.7|157561.7|157471.7|157558.3|157468.3|12
1650898440000|2022-04-25 14:54:00|157565.9|157475.9|157560.8|157470.8|157565.9|157475.9|157556|157466|13
1650898450000|2022-04-25 14:54:10|157552.4|157462.4|157559.2|157469.2|157561.9|157471.9|157552.4|157462.4|11
1650898460000|2022-04-25 14:54:20|157562.4|157472.4|157563.8|157473.8|157563.8|157473.8|157557.6|157467.6|23
1650898470000|2022-04-25 14:54:30|157564|157474|157518.5|157428.5|157564|157474|157516.7|157426.7|25
1650898480000|2022-04-25 14:54:40|157520.6|157430.6|157519.1|157429.1|157524|157434|157518|157428|17
1650898490000|2022-04-25 14:54:50|157520.3|157430.3|157519.7|157429.7|157521.5|157431.5|157517.4|157427.4|19
1650898500000|2022-04-25 14:55:00|157520.6|157430.6|157518|157428|157520.9|157430.9|157517.6|157427.6|23
1650898510000|2022-04-25 14:55:10|157519|157429|157502.5|157412.5|157519|157429|157500.9|157410.9|28
1650898520000|2022-04-25 14:55:20|157500.9|157410.9|157513.8|157423.8|157513.8|157423.8|157494.7|157404.7|14
1650898580000|2022-04-25 14:56:20|157517.7|157427.7|157508.4|157418.4|157517.7|157427.7|157508.3|157418.3|8
1650898590000|2022-04-25 14:56:30|157507.1|157417.1|157519.5|157429.5|157524.7|157434.7|157506.9|157416.9|24
1650898600000|2022-04-25 14:56:40|157520.6|157430.6|157518.1|157428.1|157521.1|157431.1|157514|157424|25
1650898610000|2022-04-25 14:56:50|157514.1|157424.1|157526|157436|157531.2|157441.2|157514.1|157424.1|26
1650898620000|2022-04-25 14:57:00|157522|157432|157573.7|157483.7|157573.7|157483.7|157520|157430|27
1650898630000|2022-04-25 14:57:10|157571.9|157481.9|157576.2|157486.2|157579.5|157489.5|157568.7|157478.7|26
1650898640000|2022-04-25 14:57:20|157576.7|157486.7|157580.6|157490.6|157580.7|157490.7|157575.8|157485.8|25
1650898650000|2022-04-25 14:57:30|157576.9|157486.9|157574.4|157484.4|157585.3|157495.3|157570.5|157480.5|29
1650898660000|2022-04-25 14:57:40|157573|157483|157580.1|157490.1|157580.1|157490.1|157572.3|157482.3|23
1650898670000|2022-04-25 14:57:50|157580|157490|157578.7|157488.7|157581.9|157491.9|157575.8|157485.8|27
1650898680000|2022-04-25 14:58:00|157580.4|157490.4|157580.3|157490.3|157586.8|157496.8|157577.2|157487.2|28
1650898690000|2022-04-25 14:58:10|157581.4|157491.4|157586.1|157496.1|157586.2|157496.2|157577.9|157487.9|26
1650898700000|2022-04-25 14:58:20|157590.5|157500.5|157582.6|157492.6|157590.5|157500.5|157579.6|157489.6|28
1650898710000|2022-04-25 14:58:30|157582.1|157492.1|157610.2|157520.2|157613.8|157523.8|157582.1|157492.1|29
1650898720000|2022-04-25 14:58:40|157613.6|157523.6|157613.6|157523.6|157615|157525|157608.6|157518.6|26
1650898730000|2022-04-25 14:58:50|157613.2|157523.2|157606|157516|157613.2|157523.2|157605.4|157515.4|28
1650898740000|2022-04-25 14:59:00|157607.1|157517.1|157615.9|157525.9|157619.9|157529.9|157599.6|157509.6|25
1650898750000|2022-04-25 14:59:10|157616.1|157526.1|157607.4|157517.4|157616.4|157526.4|157607.3|157517.3|24
1650898760000|2022-04-25 14:59:20|157603.3|157513.3|157613.4|157523.4|157613.5|157523.5|157602|157512|21
1650898770000|2022-04-25 14:59:30|157613.5|157523.5|157599.1|157509.1|157614.5|157524.5|157599.1|157509.1|26
1650898780000|2022-04-25 14:59:40|157599.6|157509.6|157596.5|157506.5|157601.1|157511.1|157594.4|157504.4|27
1650898790000|2022-04-25 14:59:50|157596.9|157506.9|157601.3|157511.3|157601.3|157511.3|157593.5|157503.5|26
1650898800000|2022-04-25 15:00:00|157597.4|157507.4|157598.7|157508.7|157602.7|157512.7|157596.4|157506.4|22
1650898810000|2022-04-25 15:00:10|157598.6|157508.6|157600.3|157510.3|157604.5|157514.5|157593.8|157503.8|26
1650898820000|2022-04-25 15:00:20|157595.2|157505.2|157580.8|157490.8|157595.2|157505.2|157579.1|157489.1|28
1650898830000|2022-04-25 15:00:30|157579.8|157489.8|157537.6|157447.6|157579.8|157489.8|157537.6|157447.6|28
1650898840000|2022-04-25 15:00:40|157538.4|157448.4|157559.5|157469.5|157561|157471|157537.5|157447.5|24
1650898850000|2022-04-25 15:00:50|157560.8|157470.8|157571.1|157481.1|157571.1|157481.1|157559.1|157469.1|23
1650898860000|2022-04-25 15:01:00|157561.6|157471.6|157558.6|157468.6|157564.1|157474.1|157555.6|157465.6|21
1650898870000|2022-04-25 15:01:10|157561.5|157471.5|157554|157464|157566.7|157476.7|157546.8|157456.8|22
1650898880000|2022-04-25 15:01:20|157550.4|157460.4|157550.2|157460.2|157550.7|157460.7|157544.5|157454.5|25
1650898890000|2022-04-25 15:01:30|157551.4|157461.4|157564.8|157474.8|157565.5|157475.5|157548.8|157458.8|26
1650898900000|2022-04-25 15:01:40|157561.3|157471.3|157613.3|157523.3|157619.6|157529.6|157561.3|157471.3|29
1650898910000|2022-04-25 15:01:50|157616|157526|157614.3|157524.3|157619.8|157529.8|157613.5|157523.5|24
1650898920000|2022-04-25 15:02:00|157614.1|157524.1|157607.7|157517.7|157614.5|157524.5|157607.7|157517.7|21
1650898930000|2022-04-25 15:02:10|157607.6|157517.6|157608.4|157518.4|157609.9|157519.9|157600.6|157510.6|23
1650898940000|2022-04-25 15:02:20|157607.6|157517.6|157607.1|157517.1|157608.7|157518.7|157604.7|157514.7|27
1650898950000|2022-04-25 15:02:30|157607.7|157517.7|157610.7|157520.7|157610.7|157520.7|157604.5|157514.5|25
1650898960000|2022-04-25 15:02:40|157611.8|157521.8|157610.4|157520.4|157612.4|157522.4|157608.7|157518.7|27
1650898970000|2022-04-25 15:02:50|157610.8|157520.8|157605.1|157515.1|157611.6|157521.6|157604.5|157514.5|28
1650898980000|2022-04-25 15:03:00|157602|157512|157588.1|157498.1|157609.8|157519.8|157582.6|157492.6|26
1650898990000|2022-04-25 15:03:10|157599.5|157509.5|157618.9|157528.9|157620.3|157530.3|157599.5|157509.5|21
1650899000000|2022-04-25 15:03:20|157611.6|157521.6|157608.6|157518.6|157617.6|157527.6|157608.3|157518.3|19
1650899010000|2022-04-25 15:03:30|157609.9|157519.9|157614.3|157524.3|157615.6|157525.6|157608.4|157518.4|21
1650899020000|2022-04-25 15:03:40|157616.4|157526.4|157611.1|157521.1|157619.5|157529.5|157611|157521|27
1650899030000|2022-04-25 15:03:50|157608.7|157518.7|157587.5|157497.5|157608.7|157518.7|157565.1|157475.1|27
1650899040000|2022-04-25 15:04:00|157593.7|157503.7|157591.8|157501.8|157594.9|157504.9|157586.9|157496.9|25
1650899050000|2022-04-25 15:04:10|157592.2|157502.2|157604.4|157514.4|157609.7|157519.7|157592.2|157502.2|27
1650899060000|2022-04-25 15:04:20|157605.9|157515.9|157604.6|157514.6|157609.2|157519.2|157604.5|157514.5|26
1650899070000|2022-04-25 15:04:30|157604|157514|157606.6|157516.6|157610|157520|157597.3|157507.3|25
1650899080000|2022-04-25 15:04:40|157607.2|157517.2|157578.4|157488.4|157607.2|157517.2|157578.4|157488.4|23
1650899090000|2022-04-25 15:04:50|157579.2|157489.2|157577.9|157487.9|157579.2|157489.2|157576.4|157486.4|19
1650899100000|2022-04-25 15:05:00|157577.6|157487.6|157578.4|157488.4|157578.7|157488.7|157577.4|157487.4|9
1650899160000|2022-04-25 15:06:00|157577.2|157487.2|157576.7|157486.7|157578.8|157488.8|157576.7|157486.7|7
1650899170000|2022-04-25 15:06:10|157578.7|157488.7|157578.4|157488.4|157580.4|157490.4|157577|157487|19
1650899180000|2022-04-25 15:06:20|157579.7|157489.7|157566.3|157476.3|157580.9|157490.9|157566.3|157476.3|20
1650899190000|2022-04-25 15:06:30|157562.1|157472.1|157564|157474|157565.4|157475.4|157558.7|157468.7|17
1650899200000|2022-04-25 15:06:40|157563.9|157473.9|157527.6|157437.6|157565.6|157475.6|157525.7|157435.7|19
1650899210000|2022-04-25 15:06:50|157527.2|157437.2|157505.8|157415.8|157527.2|157437.2|157505.8|157415.8|27
1650899220000|2022-04-25 15:07:00|157506.6|157416.6|157488.8|157398.8|157513.8|157423.8|157488.8|157398.8|27
1650899230000|2022-04-25 15:07:10|157488.7|157398.7|157533.2|157443.2|157535.3|157445.3|157469.4|157379.4|24
1650899240000|2022-04-25 15:07:20|157533.8|157443.8|157497.6|157407.6|157533.8|157443.8|157494.8|157404.8|29
1650899250000|2022-04-25 15:07:30|157498.6|157408.6|157483.4|157393.4|157502.1|157412.1|157482.2|157392.2|24
1650899260000|2022-04-25 15:07:40|157484|157394|157482.6|157392.6|157484.6|157394.6|157481.4|157391.4|28
1650899270000|2022-04-25 15:07:50|157477|157387|157480.5|157390.5|157481.8|157391.8|157474.1|157384.1|25
1650899280000|2022-04-25 15:08:00|157480.9|157390.9|157493.4|157403.4|157494.9|157404.9|157480.9|157390.9|22
1650899290000|2022-04-25 15:08:10|157492.8|157402.8|157511.2|157421.2|157511.2|157421.2|157492.8|157402.8|12
1650899300000|2022-04-25 15:08:20|157514.2|157424.2|157515|157425|157515|157425|157511|157421|22
1650899310000|2022-04-25 15:08:30|157514.5|157424.5|157527.3|157437.3|157536.7|157446.7|157514.5|157424.5|27
1650899320000|2022-04-25 15:08:40|157532.2|157442.2|157570.2|157480.2|157570.3|157480.3|157532.2|157442.2|25
1650899330000|2022-04-25 15:08:50|157568.6|157478.6|157553|157463|157573.7|157483.7|157549.4|157459.4|24
1650899340000|2022-04-25 15:09:00|157550.7|157460.7|157538.1|157448.1|157550.7|157460.7|157517.2|157427.2|28
1650899350000|2022-04-25 15:09:10|157537.3|157447.3|157533.3|157443.3|157539.8|157449.8|157528.3|157438.3|27
1650899360000|2022-04-25 15:09:20|157534.5|157444.5|157528.9|157438.9|157534.8|157444.8|157528.6|157438.6|23
1650899370000|2022-04-25 15:09:30|157527.3|157437.3|157537.5|157447.5|157537.5|157447.5|157521|157431|27
1650899380000|2022-04-25 15:09:40|157535.6|157445.6|157501.3|157411.3|157535.7|157445.7|157500.8|157410.8|18
1650899390000|2022-04-25 15:09:50|157501.9|157411.9|157500.3|157410.3|157506.5|157416.5|157498.3|157408.3|13
1650899400000|2022-04-25 15:10:00|157500.8|157410.8|157497.4|157407.4|157501.1|157411.1|157497.4|157407.4|15
1650899410000|2022-04-25 15:10:10|157497.6|157407.6|157506.7|157416.7|157510|157420|157497.6|157407.6|14
1650899420000|2022-04-25 15:10:20|157506.2|157416.2|157498.2|157408.2|157517.3|157427.3|157497.7|157407.7|24
1650899430000|2022-04-25 15:10:30|157497.2|157407.2|157497|157407|157498.6|157408.6|157497|157407|11
1650899440000|2022-04-25 15:10:40|157499.1|157409.1|157499.1|157409.1|157499.2|157409.2|157498.1|157408.1|8
1650899450000|2022-04-25 15:10:50|157499.6|157409.6|157495.3|157405.3|157499.6|157409.6|157495.3|157405.3|6
1650899460000|2022-04-25 15:11:00|157495.4|157405.4|157495.6|157405.6|157497.5|157407.5|157495.4|157405.4|8
1650899470000|2022-04-25 15:11:10|157495.4|157405.4|157496.6|157406.6|157497.1|157407.1|157495.4|157405.4|9
1650899480000|2022-04-25 15:11:20|157496.5|157406.5|157497.8|157407.8|157498|157408|157496.5|157406.5|6
1650899490000|2022-04-25 15:11:30|157499.8|157409.8|157498.4|157408.4|157499.8|157409.8|157492.1|157402.1|7
1650899500000|2022-04-25 15:11:40|157500|157410|157495.4|157405.4|157505.2|157415.2|157493.2|157403.2|17
1650899510000|2022-04-25 15:11:50|157492.9|157402.9|157493.4|157403.4|157496.4|157406.4|157492.5|157402.5|16
1650899520000|2022-04-25 15:12:00|157494.7|157404.7|157492.4|157402.4|157496.1|157406.1|157492.4|157402.4|14
1650899530000|2022-04-25 15:12:10|157492.2|157402.2|157491.3|157401.3|157493.6|157403.6|157487.6|157397.6|15
1650899540000|2022-04-25 15:12:20|157491.5|157401.5|157489.7|157399.7|157491.5|157401.5|157489.1|157399.1|9
1650899550000|2022-04-25 15:12:30|157490.8|157400.8|157493.7|157403.7|157494.4|157404.4|157485.8|157395.8|14
1650899560000|2022-04-25 15:12:40|157493.9|157403.9|157491.2|157401.2|157493.9|157403.9|157486.2|157396.2|11
1650899570000|2022-04-25 15:12:50|157490.9|157400.9|157496.5|157406.5|157498.2|157408.2|157490.7|157400.7|10
1650899580000|2022-04-25 15:13:00|157494.2|157404.2|157487.5|157397.5|157494.2|157404.2|157482.3|157392.3|22
1650899590000|2022-04-25 15:13:10|157487.8|157397.8|157493.6|157403.6|157494.1|157404.1|157487.7|157397.7|16
1650899600000|2022-04-25 15:13:20|157492.5|157402.5|157513.1|157423.1|157514.8|157424.8|157492.5|157402.5|23
1650899610000|2022-04-25 15:13:30|157509.8|157419.8|157509.7|157419.7|157513.7|157423.7|157508.4|157418.4|16
1650899620000|2022-04-25 15:13:40|157514.3|157424.3|157513.5|157423.5|157517.3|157427.3|157506.6|157416.6|19
1650899630000|2022-04-25 15:13:50|157511|157421|157514.8|157424.8|157515.8|157425.8|157511|157421|18
1650899640000|2022-04-25 15:14:00|157513.7|157423.7|157516.9|157426.9|157518.7|157428.7|157511.8|157421.8|22
1650899650000|2022-04-25 15:14:10|157515.7|157425.7|157514.6|157424.6|157518|157428|157513.6|157423.6|17
1650899660000|2022-04-25 15:14:20|157514.7|157424.7|157502.3|157412.3|157514.7|157424.7|157502.3|157412.3|17
1650899670000|2022-04-25 15:14:30|157503.1|157413.1|157498.6|157408.6|157503.1|157413.1|157497.1|157407.1|17
1650899680000|2022-04-25 15:14:40|157498.9|157408.9|157499.5|157409.5|157499.9|157409.9|157496.2|157406.2|16
1650899690000|2022-04-25 15:14:50|157500.3|157410.3|157499.3|157409.3|157501.7|157411.7|157497.3|157407.3|9
1650899700000|2022-04-25 15:15:00|157501.7|157411.7|157499.7|157409.7|157506.1|157416.1|157498|157408|10
1650899760000|2022-04-25 15:16:00|157525.5|157435.5|157525.5|157435.5|157525.5|157435.5|157525.5|157435.5|1
1650899770000|2022-04-25 15:16:10|157524.4|157434.4|157521.3|157431.3|157525.9|157435.9|157519.2|157429.2|10
1650899780000|2022-04-25 15:16:20|157521.1|157431.1|157504.5|157414.5|157526.3|157436.3|157498|157408|10
1650899790000|2022-04-25 15:16:30|157503.9|157413.9|157505.1|157415.1|157506.8|157416.8|157500.1|157410.1|16
1650899800000|2022-04-25 15:16:40|157505.2|157415.2|157503.4|157413.4|157509.3|157419.3|157501.5|157411.5|13
1650899810000|2022-04-25 15:16:50|157502.4|157412.4|157502.9|157412.9|157504.1|157414.1|157500.1|157410.1|15
1650899820000|2022-04-25 15:17:00|157502.2|157412.2|157491.9|157401.9|157505.1|157415.1|157487.1|157397.1|18
1650899830000|2022-04-25 15:17:10|157491.8|157401.8|157490.4|157400.4|157491.8|157401.8|157482.2|157392.2|18
1650899840000|2022-04-25 15:17:20|157490.1|157400.1|157487.8|157397.8|157492.9|157402.9|157486.6|157396.6|15
1650899850000|2022-04-25 15:17:30|157488.3|157398.3|157483.8|157393.8|157490.6|157400.6|157483.8|157393.8|19
1650899860000|2022-04-25 15:17:40|157484.7|157394.7|157485.8|157395.8|157488.3|157398.3|157481.8|157391.8|13
1650899870000|2022-04-25 15:17:50|157485.9|157395.9|157484.1|157394.1|157485.9|157395.9|157481.4|157391.4|7
1650899880000|2022-04-25 15:18:00|157474|157384|157469.5|157379.5|157478.6|157388.6|157469.5|157379.5|22
1650899890000|2022-04-25 15:18:10|157471.4|157381.4|157471|157381|157473.4|157383.4|157469.9|157379.9|20
1650899900000|2022-04-25 15:18:20|157473.8|157383.8|157473.7|157383.7|157475.2|157385.2|157471.9|157381.9|9
1650899910000|2022-04-25 15:18:30|157473.8|157383.8|157474|157384|157480.7|157390.7|157473.8|157383.8|14
1650899920000|2022-04-25 15:18:40|157473.5|157383.5|157490.4|157400.4|157499.9|157409.9|157472.3|157382.3|17
1650899930000|2022-04-25 15:18:50|157488.2|157398.2|157490.6|157400.6|157493.1|157403.1|157487|157397|15
1650899940000|2022-04-25 15:19:00|157491.9|157401.9|157494|157404|157494|157404|157485.3|157395.3|11
1650899950000|2022-04-25 15:19:10|157494.3|157404.3|157494.6|157404.6|157495.1|157405.1|157491.8|157401.8|9
1650899960000|2022-04-25 15:19:20|157493.3|157403.3|157492|157402|157495.3|157405.3|157489.4|157399.4|12
1650899970000|2022-04-25 15:19:30|157490.6|157400.6|157473.9|157383.9|157490.6|157400.6|157471.9|157381.9|27
1650899980000|2022-04-25 15:19:40|157473.7|157383.7|157457|157367|157477.3|157387.3|157445.6|157355.6|27
1650899990000|2022-04-25 15:19:50|157447.5|157357.5|157448.6|157358.6|157453.3|157363.3|157447.4|157357.4|22
1650900000000|2022-04-25 15:20:00|157451.6|157361.6|157448|157358|157453|157363|157441.7|157351.7|20
1650900010000|2022-04-25 15:20:10|157446.6|157356.6|157438.1|157348.1|157451.7|157361.7|157421.5|157331.5|28
1650900020000|2022-04-25 15:20:20|157438.8|157348.8|157438.4|157348.4|157439.4|157349.4|157427.8|157337.8|28
1650900030000|2022-04-25 15:20:30|157438.7|157348.7|157429.3|157339.3|157442.9|157352.9|157426.4|157336.4|26
1650900040000|2022-04-25 15:20:40|157427|157337|157426.7|157336.7|157428.7|157338.7|157423.9|157333.9|25
1650900050000|2022-04-25 15:20:50|157426.8|157336.8|157430.9|157340.9|157430.9|157340.9|157424.4|157334.4|24
1650900060000|2022-04-25 15:21:00|157425.5|157335.5|157432.2|157342.2|157434|157344|157425.5|157335.5|26
1650900070000|2022-04-25 15:21:10|157429.7|157339.7|157427|157337|157436.5|157346.5|157426|157336|26
1650900080000|2022-04-25 15:21:20|157431.3|157341.3|157440.3|157350.3|157444|157354|157424.5|157334.5|28
1650900090000|2022-04-25 15:21:30|157440.1|157350.1|157426.5|157336.5|157441|157351|157426.5|157336.5|20
1650900100000|2022-04-25 15:21:40|157436.5|157346.5|157456.5|157366.5|157456.5|157366.5|157424|157334|25
1650900110000|2022-04-25 15:21:50|157471.4|157381.4|157480.7|157390.7|157486.7|157396.7|157471.4|157381.4|25
1650900120000|2022-04-25 15:22:00|157480.1|157390.1|157482.7|157392.7|157486.7|157396.7|157479.8|157389.8|29
1650900130000|2022-04-25 15:22:10|157482.2|157392.2|157477.3|157387.3|157482.2|157392.2|157473.2|157383.2|27
1650900140000|2022-04-25 15:22:20|157481.5|157391.5|157483|157393|157486.4|157396.4|157478.7|157388.7|27
1650900150000|2022-04-25 15:22:30|157482.9|157392.9|157481.7|157391.7|157483.5|157393.5|157481.7|157391.7|13
1650900160000|2022-04-25 15:22:40|157484|157394|157485.3|157395.3|157488.2|157398.2|157483.7|157393.7|22
1650900170000|2022-04-25 15:22:50|157485.2|157395.2|157489.1|157399.1|157492.5|157402.5|157482.6|157392.6|25
1650900180000|2022-04-25 15:23:00|157487.8|157397.8|157482.3|157392.3|157493.1|157403.1|157482.3|157392.3|22
1650900190000|2022-04-25 15:23:10|157480.3|157390.3|157465.7|157375.7|157483.4|157393.4|157465.7|157375.7|28
1650900200000|2022-04-25 15:23:20|157475.5|157385.5|157483.6|157393.6|157483.6|157393.6|157475.5|157385.5|27
1650900210000|2022-04-25 15:23:30|157484.1|157394.1|157472|157382|157484.1|157394.1|157472|157382|26
1650900220000|2022-04-25 15:23:40|157469.3|157379.3|157477.1|157387.1|157479.4|157389.4|157463.1|157373.1|26
1650900230000|2022-04-25 15:23:50|157475.9|157385.9|157476.2|157386.2|157481.1|157391.1|157473.2|157383.2|27
1650900240000|2022-04-25 15:24:00|157476.5|157386.5|157475.5|157385.5|157478|157388|157475.2|157385.2|21
1650900250000|2022-04-25 15:24:10|157474.4|157384.4|157470.7|157380.7|157474.4|157384.4|157469.4|157379.4|22
1650900260000|2022-04-25 15:24:20|157470.6|157380.6|157472.3|157382.3|157475|157385|157469.4|157379.4|13
1650900270000|2022-04-25 15:24:30|157472.7|157382.7|157467.6|157377.6|157472.7|157382.7|157464.4|157374.4|25
1650900280000|2022-04-25 15:24:40|157471.6|157381.6|157483|157393|157483.2|157393.2|157466.5|157376.5|25
1650900290000|2022-04-25 15:24:50|157480.6|157390.6|157491.5|157401.5|157493.7|157403.7|157479.8|157389.8|27
1650900300000|2022-04-25 15:25:00|157491.8|157401.8|157493.9|157403.9|157494.9|157404.9|157491.1|157401.1|24
1650900310000|2022-04-25 15:25:10|157494.2|157404.2|157492.4|157402.4|157494.2|157404.2|157491.2|157401.2|20
1650900320000|2022-04-25 15:25:20|157490.3|157400.3|157491.8|157401.8|157493|157403|157490.2|157400.2|16
1650900330000|2022-04-25 15:25:30|157490.5|157400.5|157489.1|157399.1|157491.4|157401.4|157487.8|157397.8|17
1650900340000|2022-04-25 15:25:40|157486.8|157396.8|157485.9|157395.9|157489.7|157399.7|157484.7|157394.7|23
1650900350000|2022-04-25 15:25:50|157485.5|157395.5|157487|157397|157488.8|157398.8|157484.1|157394.1|15
1650900360000|2022-04-25 15:26:00|157487.1|157397.1|157490|157400|157490|157400|157484.8|157394.8|24
1650900370000|2022-04-25 15:26:10|157489.7|157399.7|157490.3|157400.3|157493.2|157403.2|157489.5|157399.5|18
1650900380000|2022-04-25 15:26:20|157490.2|157400.2|157488.5|157398.5|157490.2|157400.2|157488.2|157398.2|9
1650900390000|2022-04-25 15:26:30|157487.7|157397.7|157487.2|157397.2|157491.4|157401.4|157487.2|157397.2|21
1650900400000|2022-04-25 15:26:40|157486.7|157396.7|157482.5|157392.5|157487.4|157397.4|157481.6|157391.6|22
1650900410000|2022-04-25 15:26:50|157484|157394|157484.8|157394.8|157487.5|157397.5|157481.2|157391.2|23
1650900420000|2022-04-25 15:27:00|157485.3|157395.3|157487.9|157397.9|157489.3|157399.3|157479|157389|24
1650900430000|2022-04-25 15:27:10|157486.4|157396.4|157489|157399|157490.9|157400.9|157486|157396|24
1650900440000|2022-04-25 15:27:20|157489.2|157399.2|157491.6|157401.6|157492.5|157402.5|157486.8|157396.8|23
1650900450000|2022-04-25 15:27:30|157490.1|157400.1|157497|157407|157500.9|157410.9|157489.2|157399.2|26
1650900460000|2022-04-25 15:27:40|157498.6|157408.6|157497.9|157407.9|157501.7|157411.7|157491|157401|23
1650900470000|2022-04-25 15:27:50|157494.1|157404.1|157487.2|157397.2|157496.3|157406.3|157487.2|157397.2|26
1650900480000|2022-04-25 15:28:00|157487.4|157397.4|157480.6|157390.6|157489.5|157399.5|157480.6|157390.6|20
1650900490000|2022-04-25 15:28:10|157481|157391|157479.8|157389.8|157481|157391|157469.9|157379.9|27
1650900500000|2022-04-25 15:28:20|157478.4|157388.4|157494.3|157404.3|157494.3|157404.3|157474.8|157384.8|26
1650900510000|2022-04-25 15:28:30|157483.3|157393.3|157490.3|157400.3|157495.3|157405.3|157483.3|157393.3|27
1650900520000|2022-04-25 15:28:40|157488.9|157398.9|157487.9|157397.9|157494.2|157404.2|157483|157393|24
1650900580000|2022-04-25 15:29:40|157536|157446|157531.7|157441.7|157536|157446|157531.7|157441.7|3
1650900590000|2022-04-25 15:29:50|157531.4|157441.4|157519.8|157429.8|157532.7|157442.7|157519.8|157429.8|28
1650900600000|2022-04-25 15:30:00|157513.7|157423.7|157516.4|157426.4|157516.7|157426.7|157506.3|157416.3|27
1650900610000|2022-04-25 15:30:10|157515.1|157425.1|157506|157416|157515.1|157425.1|157506|157416|21
1650900620000|2022-04-25 15:30:20|157503.5|157413.5|157514.1|157424.1|157516.4|157426.4|157503.5|157413.5|19
1650900630000|2022-04-25 15:30:30|157514.2|157424.2|157540|157450|157540|157450|157514.1|157424.1|21
1650900640000|2022-04-25 15:30:40|157537.4|157447.4|157525.1|157435.1|157539.9|157449.9|157524.4|157434.4|26
1650900650000|2022-04-25 15:30:50|157526|157436|157529.8|157439.8|157529.8|157439.8|157523.5|157433.5|24
1650900660000|2022-04-25 15:31:00|157529.6|157439.6|157533.6|157443.6|157536.7|157446.7|157527.2|157437.2|25
1650900670000|2022-04-25 15:31:10|157533.8|157443.8|157516.8|157426.8|157535|157445|157515.7|157425.7|26
1650900680000|2022-04-25 15:31:20|157516.2|157426.2|157501.5|157411.5|157522.5|157432.5|157501.5|157411.5|26
1650900690000|2022-04-25 15:31:30|157502.7|157412.7|157485.9|157395.9|157502.7|157412.7|157475.9|157385.9|22
1650900700000|2022-04-25 15:31:40|157485.1|157395.1|157478.6|157388.6|157486.5|157396.5|157470.8|157380.8|24
1650900710000|2022-04-25 15:31:50|157481.8|157391.8|157482.2|157392.2|157486.9|157396.9|157472.9|157382.9|26
1650900720000|2022-04-25 15:32:00|157482.3|157392.3|157498.5|157408.5|157505|157415|157482.3|157392.3|25
1650900730000|2022-04-25 15:32:10|157496.1|157406.1|157507.6|157417.6|157516.6|157426.6|157490.6|157400.6|24
1650900740000|2022-04-25 15:32:20|157507.4|157417.4|157497.4|157407.4|157507.4|157417.4|157495.1|157405.1|22
1650900750000|2022-04-25 15:32:30|157494.4|157404.4|157500.4|157410.4|157500.8|157410.8|157492.4|157402.4|27
1650900760000|2022-04-25 15:32:40|157499.7|157409.7|157506.5|157416.5|157508.1|157418.1|157499.7|157409.7|22
1650900770000|2022-04-25 15:32:50|157505.8|157415.8|157487.8|157397.8|157505.8|157415.8|157486.9|157396.9|25
1650900780000|2022-04-25 15:33:00|157486|157396|157483.6|157393.6|157487|157397|157475.4|157385.4|25
1650900790000|2022-04-25 15:33:10|157483.5|157393.5|157482.7|157392.7|157484.4|157394.4|157479.1|157389.1|20
1650900800000|2022-04-25 15:33:20|157479.5|157389.5|157500.2|157410.2|157502.6|157412.6|157479.5|157389.5|25
1650900810000|2022-04-25 15:33:30|157500.5|157410.5|157512.7|157422.7|157512.7|157422.7|157493.9|157403.9|27
1650900820000|2022-04-25 15:33:40|157512.9|157422.9|157499.4|157409.4|157512.9|157422.9|157499.4|157409.4|29
1650900830000|2022-04-25 15:33:50|157500.2|157410.2|157497.3|157407.3|157501.3|157411.3|157495|157405|20
1650900840000|2022-04-25 15:34:00|157497.9|157407.9|157505.8|157415.8|157506.8|157416.8|157497.9|157407.9|28
1650900850000|2022-04-25 15:34:10|157506|157416|157482.9|157392.9|157506|157416|157482.4|157392.4|27
1650900860000|2022-04-25 15:34:20|157483.1|157393.1|157483.1|157393.1|157484.8|157394.8|157479.4|157389.4|24
1650900870000|2022-04-25 15:34:30|157482.7|157392.7|157496.9|157406.9|157501.1|157411.1|157482.7|157392.7|18
1650900880000|2022-04-25 15:34:40|157497.4|157407.4|157493.3|157403.3|157497.4|157407.4|157491.5|157401.5|26
1650900890000|2022-04-25 15:34:50|157491.9|157401.9|157484.4|157394.4|157491.9|157401.9|157483.2|157393.2|23
1650900900000|2022-04-25 15:35:00|157484.5|157394.5|157440.3|157350.3|157484.5|157394.5|157440.3|157350.3|24
1650900910000|2022-04-25 15:35:10|157437.4|157347.4|157421.3|157331.3|157437.4|157347.4|157419.6|157329.6|21
1650900920000|2022-04-25 15:35:20|157421.4|157331.4|157399.9|157309.9|157421.5|157331.5|157389.5|157299.5|20
1650900930000|2022-04-25 15:35:30|157399.7|157309.7|157397.3|157307.3|157400.2|157310.2|157391|157301|29
1650900940000|2022-04-25 15:35:40|157398.5|157308.5|157408.9|157318.9|157409.2|157319.2|157396.4|157306.4|27
1650900950000|2022-04-25 15:35:50|157407.9|157317.9|157408.9|157318.9|157409.1|157319.1|157401.3|157311.3|29
1650900960000|2022-04-25 15:36:00|157409.8|157319.8|157405.9|157315.9|157409.8|157319.8|157397.5|157307.5|27
1650900970000|2022-04-25 15:36:10|157402.5|157312.5|157411.4|157321.4|157415.5|157325.5|157402.5|157312.5|27
1650900980000|2022-04-25 15:36:20|157411.7|157321.7|157407.2|157317.2|157414|157324|157405.7|157315.7|27
1650900990000|2022-04-25 15:36:30|157406.5|157316.5|157404.3|157314.3|157407.1|157317.1|157403.2|157313.2|25
1650901000000|2022-04-25 15:36:40|157404.2|157314.2|157397.6|157307.6|157404.4|157314.4|157397.6|157307.6|26
1650901010000|2022-04-25 15:36:50|157401.8|157311.8|157400.5|157310.5|157402.6|157312.6|157396.1|157306.1|25
1650901020000|2022-04-25 15:37:00|157400.7|157310.7|157410.9|157320.9|157414.4|157324.4|157400.7|157310.7|28
1650901030000|2022-04-25 15:37:10|157410.8|157320.8|157406|157316|157416.4|157326.4|157402.6|157312.6|25
1650901040000|2022-04-25 15:37:20|157417.8|157327.8|157441.4|157351.4|157454.5|157364.5|157417.8|157327.8|28
1650901050000|2022-04-25 15:37:30|157441.6|157351.6|157432.9|157342.9|157445.6|157355.6|157432.9|157342.9|23
1650901060000|2022-04-25 15:37:40|157432.1|157342.1|157432.6|157342.6|157445.7|157355.7|157432|157342|27
1650901070000|2022-04-25 15:37:50|157432.3|157342.3|157424.7|157334.7|157434.3|157344.3|157424.7|157334.7|28
1650901080000|2022-04-25 15:38:00|157431.1|157341.1|157429.2|157339.2|157434.1|157344.1|157428.4|157338.4|26
1650901090000|2022-04-25 15:38:10|157428.9|157338.9|157432|157342|157433.5|157343.5|157425.2|157335.2|24
1650901100000|2022-04-25 15:38:20|157431.9|157341.9|157427.6|157337.6|157432.4|157342.4|157427.3|157337.3|26
1650901110000|2022-04-25 15:38:30|157427.4|157337.4|157435.1|157345.1|157438.3|157348.3|157427.3|157337.3|25
1650901120000|2022-04-25 15:38:40|157435.9|157345.9|157428.5|157338.5|157436.8|157346.8|157428.5|157338.5|21
1650901130000|2022-04-25 15:38:50|157429.3|157339.3|157435.5|157345.5|157436.1|157346.1|157428.4|157338.4|27
1650901140000|2022-04-25 15:39:00|157435.4|157345.4|157434.8|157344.8|157439.2|157349.2|157434.7|157344.7|16
1650901150000|2022-04-25 15:39:10|157435.1|157345.1|157485.2|157395.2|157491.5|157401.5|157435.1|157345.1|21
1650901160000|2022-04-25 15:39:20|157484.4|157394.4|157464.8|157374.8|157484.6|157394.6|157462.8|157372.8|28
1650901170000|2022-04-25 15:39:30|157464.2|157374.2|157437.5|157347.5|157472.3|157382.3|157437.5|157347.5|26
1650901180000|2022-04-25 15:39:40|157436.9|157346.9|157433.6|157343.6|157438.5|157348.5|157433.6|157343.6|23
1650901190000|2022-04-25 15:39:50|157433.2|157343.2|157425.1|157335.1|157433.2|157343.2|157422.7|157332.7|28
1650901200000|2022-04-25 15:40:00|157425.9|157335.9|157429.8|157339.8|157430.2|157340.2|157421.7|157331.7|25
1650901210000|2022-04-25 15:40:10|157425.1|157335.1|157423|157333|157430.1|157340.1|157419.2|157329.2|27
1650901220000|2022-04-25 15:40:20|157422.4|157332.4|157426.7|157336.7|157427.1|157337.1|157419.6|157329.6|20
1650901230000|2022-04-25 15:40:30|157426.6|157336.6|157429.4|157339.4|157431|157341|157425.8|157335.8|21
1650901240000|2022-04-25 15:40:40|157429.7|157339.7|157423.7|157333.7|157430.6|157340.6|157423.7|157333.7|20
1650901250000|2022-04-25 15:40:50|157423.9|157333.9|157425.8|157335.8|157427.5|157337.5|157423.6|157333.6|25
1650901260000|2022-04-25 15:41:00|157426.3|157336.3|157416|157326|157426.8|157336.8|157416|157326|22
1650901270000|2022-04-25 15:41:10|157413.5|157323.5|157416.7|157326.7|157417.3|157327.3|157412.7|157322.7|20
1650901280000|2022-04-25 15:41:20|157416.9|157326.9|157420.9|157330.9|157422.9|157332.9|157415.4|157325.4|26
1650901290000|2022-04-25 15:41:30|157420.7|157330.7|157421.8|157331.8|157425.1|157335.1|157420.7|157330.7|24
1650901300000|2022-04-25 15:41:40|157422.9|157332.9|157440.6|157350.6|157463.6|157373.6|157422.9|157332.9|27
1650901310000|2022-04-25 15:41:50|157440.5|157350.5|157441.3|157351.3|157441.7|157351.7|157436.3|157346.3|23
1650901320000|2022-04-25 15:42:00|157442.5|157352.5|157473.2|157383.2|157487.1|157397.1|157442.5|157352.5|26
1650901330000|2022-04-25 15:42:10|157471.7|157381.7|157475.2|157385.2|157476.7|157386.7|157471.3|157381.3|25
1650901340000|2022-04-25 15:42:20|157476.1|157386.1|157469.2|157379.2|157477.3|157387.3|157469.2|157379.2|24
1650901350000|2022-04-25 15:42:30|157469.4|157379.4|157471.7|157381.7|157472.6|157382.6|157465.2|157375.2|26
1650901360000|2022-04-25 15:42:40|157472|157382|157471.3|157381.3|157476.6|157386.6|157466.6|157376.6|26
1650901370000|2022-04-25 15:42:50|157471.8|157381.8|157469.2|157379.2|157477.5|157387.5|157469.2|157379.2|24
1650901380000|2022-04-25 15:43:00|157469.8|157379.8|157464.5|157374.5|157474.8|157384.8|157463.3|157373.3|26
1650901390000|2022-04-25 15:43:10|157465.3|157375.3|157470.8|157380.8|157473|157383|157464|157374|28
1650901400000|2022-04-25 15:43:20|157471|157381|157474.2|157384.2|157475.1|157385.1|157470.3|157380.3|20
1650901410000|2022-04-25 15:43:30|157474|157384|157473.9|157383.9|157474.2|157384.2|157463.1|157373.1|26
1650901420000|2022-04-25 15:43:40|157473.2|157383.2|157470.5|157380.5|157474.3|157384.3|157469|157379|21
1650901430000|2022-04-25 15:43:50|157470|157380|157459.4|157369.4|157470|157380|157447|157357|27
1650901440000|2022-04-25 15:44:00|157458.9|157368.9|157422.5|157332.5|157459.2|157369.2|157419.3|157329.3|24
1650901450000|2022-04-25 15:44:10|157416.6|157326.6|157418.7|157328.7|157418.9|157328.9|157411.4|157321.4|24
1650901460000|2022-04-25 15:44:20|157419.5|157329.5|157434.3|157344.3|157434.6|157344.6|157418.7|157328.7|30
1650901470000|2022-04-25 15:44:30|157433.9|157343.9|157435.4|157345.4|157437.7|157347.7|157429|157339|32
1650901480000|2022-04-25 15:44:40|157433.3|157343.3|157441.9|157351.9|157444|157354|157433.3|157343.3|24
1650901490000|2022-04-25 15:44:50|157441.1|157351.1|157442.6|157352.6|157446.2|157356.2|157440.5|157350.5|17
1650901500000|2022-04-25 15:45:00|157442.1|157352.1|157481.1|157391.1|157486|157396|157441.4|157351.4|36
1650901510000|2022-04-25 15:45:10|157488|157398|157483.9|157393.9|157490|157400|157483.2|157393.2|38
1650901520000|2022-04-25 15:45:20|157483.7|157393.7|157485.4|157395.4|157486.6|157396.6|157478.2|157388.2|37
1650901530000|2022-04-25 15:45:30|157482.6|157392.6|157476.2|157386.2|157488.7|157398.7|157460.7|157370.7|38
1650901540000|2022-04-25 15:45:40|157477.6|157387.6|157485.7|157395.7|157488.9|157398.9|157461.1|157371.1|40
1650901550000|2022-04-25 15:45:50|157487.2|157397.2|157490|157400|157491.3|157401.3|157487.2|157397.2|33
1650901560000|2022-04-25 15:46:00|157485.7|157395.7|157493.8|157403.8|157496.3|157406.3|157485.1|157395.1|29
1650901570000|2022-04-25 15:46:10|157494.4|157404.4|157492.3|157402.3|157498|157408|157492.3|157402.3|25
1650901580000|2022-04-25 15:46:20|157491.9|157401.9|157509.5|157419.5|157509.5|157419.5|157479.9|157389.9|35
1650901590000|2022-04-25 15:46:30|157501.5|157411.5|157524.3|157434.3|157535.6|157445.6|157498.1|157408.1|32
1650901600000|2022-04-25 15:46:40|157523.1|157433.1|157541.9|157451.9|157543.9|157453.9|157523.1|157433.1|40
1650901610000|2022-04-25 15:46:50|157541.7|157451.7|157535.8|157445.8|157542.9|157452.9|157528.1|157438.1|34
1650901620000|2022-04-25 15:47:00|157536.7|157446.7|157540.1|157450.1|157548.8|157458.8|157534.4|157444.4|39
1650901630000|2022-04-25 15:47:10|157540.6|157450.6|157536.7|157446.7|157541.1|157451.1|157527.4|157437.4|31
1650901640000|2022-04-25 15:47:20|157539.1|157449.1|157529.3|157439.3|157539.1|157449.1|157529.3|157439.3|27
1650901650000|2022-04-25 15:47:30|157528.7|157438.7|157535.2|157445.2|157535.2|157445.2|157523.5|157433.5|27
1650901660000|2022-04-25 15:47:40|157535.3|157445.3|157534.3|157444.3|157537|157447|157525.8|157435.8|27
1650901670000|2022-04-25 15:47:50|157532.6|157442.6|157532.2|157442.2|157532.6|157442.6|157530.7|157440.7|22
1650901680000|2022-04-25 15:48:00|157531.5|157441.5|157531.4|157441.4|157533.5|157443.5|157529.4|157439.4|22
1650901690000|2022-04-25 15:48:10|157523.8|157433.8|157523.6|157433.6|157531.2|157441.2|157514.2|157424.2|26
1650901700000|2022-04-25 15:48:20|157522.1|157432.1|157498.3|157408.3|157522.1|157432.1|157491.4|157401.4|25
1650901710000|2022-04-25 15:48:30|157503|157413|157504.1|157414.1|157506.8|157416.8|157499.7|157409.7|28
1650901720000|2022-04-25 15:48:40|157499.4|157409.4|157503.8|157413.8|157504.1|157414.1|157499.4|157409.4|16
1650901730000|2022-04-25 15:48:50|157503.2|157413.2|157497.3|157407.3|157503.9|157413.9|157497|157407|25
1650901740000|2022-04-25 15:49:00|157497.4|157407.4|157499.2|157409.2|157500.8|157410.8|157495.5|157405.5|23
1650901750000|2022-04-25 15:49:10|157499.3|157409.3|157501.5|157411.5|157503.2|157413.2|157495.7|157405.7|21
1650901760000|2022-04-25 15:49:20|157500.2|157410.2|157495.5|157405.5|157501.7|157411.7|157488.1|157398.1|33
1650901770000|2022-04-25 15:49:30|157496.3|157406.3|157504.5|157414.5|157509.6|157419.6|157493|157403|30
1650901780000|2022-04-25 15:49:40|157504.3|157414.3|157507|157417|157511|157421|157496.8|157406.8|30
1650901790000|2022-04-25 15:49:50|157506.7|157416.7|157528|157438|157538.6|157448.6|157505.6|157415.6|31
1650901800000|2022-04-25 15:50:00|157528.3|157438.3|157524.9|157434.9|157530.4|157440.4|157519.4|157429.4|37
1650901810000|2022-04-25 15:50:10|157524.8|157434.8|157507.6|157417.6|157525.3|157435.3|157504.6|157414.6|35
1650901820000|2022-04-25 15:50:20|157512.8|157422.8|157507.6|157417.6|157514.3|157424.3|157504.3|157414.3|29
1650901830000|2022-04-25 15:50:30|157508.7|157418.7|157509.9|157419.9|157519.3|157429.3|157507.7|157417.7|33
1650901840000|2022-04-25 15:50:40|157512.4|157422.4|157514.3|157424.3|157518.4|157428.4|157508.9|157418.9|33
1650901850000|2022-04-25 15:50:50|157514.1|157424.1|157517.1|157427.1|157517.1|157427.1|157505.9|157415.9|29
1650901860000|2022-04-25 15:51:00|157517.8|157427.8|157519.3|157429.3|157523.9|157433.9|157512.5|157422.5|35
1650901870000|2022-04-25 15:51:10|157523|157433|157520.4|157430.4|157523.6|157433.6|157513.8|157423.8|32
1650901880000|2022-04-25 15:51:20|157516.2|157426.2|157523.9|157433.9|157530.2|157440.2|157516.2|157426.2|36
1650901890000|2022-04-25 15:51:30|157524.4|157434.4|157531|157441|157531.8|157441.8|157519.1|157429.1|35
1650901900000|2022-04-25 15:51:40|157525.6|157435.6|157531.8|157441.8|157534.7|157444.7|157525.6|157435.6|31
1650901910000|2022-04-25 15:51:50|157531.6|157441.6|157538.8|157448.8|157541.9|157451.9|157527.6|157437.6|34
1650901920000|2022-04-25 15:52:00|157539.9|157449.9|157541.5|157451.5|157548.2|157458.2|157538.8|157448.8|36
1650901930000|2022-04-25 15:52:10|157542.6|157452.6|157591.5|157501.5|157591.5|157501.5|157538.7|157448.7|36
1650901940000|2022-04-25 15:52:20|157601|157511|157618.7|157528.7|157638.1|157548.1|157599.4|157509.4|38
1650901950000|2022-04-25 15:52:30|157619.4|157529.4|157622.8|157532.8|157626.7|157536.7|157619.4|157529.4|29
1650901960000|2022-04-25 15:52:40|157623|157533|157627.8|157537.8|157628.8|157538.8|157617.3|157527.3|27
1650901970000|2022-04-25 15:52:50|157628.8|157538.8|157630.9|157540.9|157633.2|157543.2|157625.9|157535.9|32
1650901980000|2022-04-25 15:53:00|157631.3|157541.3|157630.3|157540.3|157633.5|157543.5|157628.5|157538.5|33
1650901990000|2022-04-25 15:53:10|157632.2|157542.2|157702.5|157612.5|157703.9|157613.9|157629.6|157539.6|34
1650902000000|2022-04-25 15:53:20|157700.7|157610.7|157719.3|157629.3|157722.4|157632.4|157696.5|157606.5|34
1650902010000|2022-04-25 15:53:30|157716.7|157626.7|157729.8|157639.8|157732|157642|157716.6|157626.6|31
1650902020000|2022-04-25 15:53:40|157730.3|157640.3|157748.4|157658.4|157749.7|157659.7|157730.3|157640.3|37
1650902030000|2022-04-25 15:53:50|157750.3|157660.3|157762.7|157672.7|157772.8|157682.8|157746.9|157656.9|36
1650902040000|2022-04-25 15:54:00|157763.9|157673.9|157770.2|157680.2|157771.5|157681.5|157761|157671|34
1650902050000|2022-04-25 15:54:10|157770.9|157680.9|157766.7|157676.7|157772|157682|157764.1|157674.1|27
1650902060000|2022-04-25 15:54:20|157766.9|157676.9|157738.1|157648.1|157767.3|157677.3|157734.5|157644.5|29
1650902070000|2022-04-25 15:54:30|157739.9|157649.9|157740.6|157650.6|157752.4|157662.4|157739.5|157649.5|38
1650902080000|2022-04-25 15:54:40|157742.6|157652.6|157732.1|157642.1|157742.9|157652.9|157730.4|157640.4|37
1650902090000|2022-04-25 15:54:50|157732.4|157642.4|157731.5|157641.5|157733.8|157643.8|157730.9|157640.9|30
1650902100000|2022-04-25 15:55:00|157731.3|157641.3|157734.9|157644.9|157736.1|157646.1|157730|157640|28
1650902110000|2022-04-25 15:55:10|157736.8|157646.8|157734.5|157644.5|157743.3|157653.3|157724.5|157634.5|35
1650902120000|2022-04-25 15:55:20|157735.5|157645.5|157791|157701|157792.6|157702.6|157712.6|157622.6|38
1650902130000|2022-04-25 15:55:30|157789.2|157699.2|157793.1|157703.1|157799.3|157709.3|157789.2|157699.2|25
1650902140000|2022-04-25 15:55:40|157791|157701|157796|157706|157810.8|157720.8|157791|157701|35
1650902150000|2022-04-25 15:55:50|157796.5|157706.5|157801.4|157711.4|157802.1|157712.1|157794.1|157704.1|34
1650902160000|2022-04-25 15:56:00|157800.9|157710.9|157794.6|157704.6|157802.2|157712.2|157794.2|157704.2|27
1650902170000|2022-04-25 15:56:10|157795.8|157705.8|157798.2|157708.2|157800.7|157710.7|157794.9|157704.9|21
1650902180000|2022-04-25 15:56:20|157798.1|157708.1|157823.8|157733.8|157823.8|157733.8|157794.2|157704.2|32
1650902190000|2022-04-25 15:56:30|157824.5|157734.5|157813.5|157723.5|157824.7|157734.7|157810.5|157720.5|31
1650902200000|2022-04-25 15:56:40|157812.9|157722.9|157817.7|157727.7|157817.8|157727.8|157812.3|157722.3|23
1650902210000|2022-04-25 15:56:50|157816|157726|157813.6|157723.6|157817.4|157727.4|157805.7|157715.7|25
1650902220000|2022-04-25 15:57:00|157812.6|157722.6|157814.1|157724.1|157815.1|157725.1|157809.3|157719.3|27
1650902230000|2022-04-25 15:57:10|157811.7|157721.7|157797.9|157707.9|157813.9|157723.9|157794.7|157704.7|35
1650902240000|2022-04-25 15:57:20|157797.8|157707.8|157762.8|157672.8|157797.8|157707.8|157761.9|157671.9|34
1650902250000|2022-04-25 15:57:30|157761.9|157671.9|157737.6|157647.6|157761.9|157671.9|157731.5|157641.5|29
1650902260000|2022-04-25 15:57:40|157738.2|157648.2|157711|157621|157738.2|157648.2|157707.4|157617.4|35
1650902270000|2022-04-25 15:57:50|157710.7|157620.7|157706|157616|157711.3|157621.3|157706|157616|24
1650902280000|2022-04-25 15:58:00|157705.8|157615.8|157694.8|157604.8|157706|157616|157694.8|157604.8|27
1650902290000|2022-04-25 15:58:10|157692.5|157602.5|157669.4|157579.4|157692.5|157602.5|157657.8|157567.8|36
1650902300000|2022-04-25 15:58:20|157670|157580|157665.9|157575.9|157670|157580|157663|157573|32
1650902310000|2022-04-25 15:58:30|157665.2|157575.2|157659.3|157569.3|157666.4|157576.4|157659.3|157569.3|32
1650902320000|2022-04-25 15:58:40|157659.2|157569.2|157663.6|157573.6|157664.1|157574.1|157659.2|157569.2|24
1650902330000|2022-04-25 15:58:50|157662.3|157572.3|157657.5|157567.5|157665.7|157575.7|157652.1|157562.1|32
1650902340000|2022-04-25 15:59:00|157657.7|157567.7|157676.4|157586.4|157680.1|157590.1|157657.7|157567.7|32
1650902350000|2022-04-25 15:59:10|157676.8|157586.8|157677.2|157587.2|157680.4|157590.4|157674.7|157584.7|29
1650902360000|2022-04-25 15:59:20|157677.6|157587.6|157671.8|157581.8|157679.7|157589.7|157671.8|157581.8|28
1650902370000|2022-04-25 15:59:30|157671.6|157581.6|157666.3|157576.3|157671.9|157581.9|157656.1|157566.1|33
1650902380000|2022-04-25 15:59:40|157665.9|157575.9|157656.6|157566.6|157671.6|157581.6|157656.6|157566.6|33
1650902390000|2022-04-25 15:59:50|157666.4|157576.4|157668|157578|157673.3|157583.3|157666.4|157576.4|35
1650902400000|2022-04-25 16:00:00|157669|157579|157661.7|157571.7|157672.2|157582.2|157659.2|157569.2|37
1650902410000|2022-04-25 16:00:10|157661.1|157571.1|157664.3|157574.3|157665.9|157575.9|157660|157570|35
1650902420000|2022-04-25 16:00:20|157664.8|157574.8|157659.9|157569.9|157666.6|157576.6|157659.8|157569.8|35
1650902430000|2022-04-25 16:00:30|157660.6|157570.6|157674|157584|157675.9|157585.9|157660.6|157570.6|34
1650902440000|2022-04-25 16:00:40|157673.9|157583.9|157668|157578|157674.1|157584.1|157660.5|157570.5|34
1650902450000|2022-04-25 16:00:50|157670.4|157580.4|157675|157585|157677.9|157587.9|157670.3|157580.3|26
1650902460000|2022-04-25 16:01:00|157673.4|157583.4|157675.6|157585.6|157677.6|157587.6|157673.4|157583.4|29
1650902470000|2022-04-25 16:01:10|157674|157584|157660.2|157570.2|157675.6|157585.6|157656.4|157566.4|33
1650902480000|2022-04-25 16:01:20|157660.1|157570.1|157670|157580|157670.5|157580.5|157654.6|157564.6|31
1650902490000|2022-04-25 16:01:30|157670.3|157580.3|157667.7|157577.7|157679.4|157589.4|157667.7|157577.7|37
1650902500000|2022-04-25 16:01:40|157665.9|157575.9|157664|157574|157665.9|157575.9|157658.9|157568.9|31
1650902510000|2022-04-25 16:01:50|157664.1|157574.1|157657|157567|157664.1|157574.1|157656.4|157566.4|34
1650902520000|2022-04-25 16:02:00|157657.3|157567.3|157657.3|157567.3|157660.6|157570.6|157656.1|157566.1|31
1650902530000|2022-04-25 16:02:10|157651.6|157561.6|157658|157568|157658|157568|157646.4|157556.4|37
1650902540000|2022-04-25 16:02:20|157658.6|157568.6|157621|157531|157662.9|157572.9|157616.1|157526.1|36
1650902550000|2022-04-25 16:02:30|157625.8|157535.8|157663.4|157573.4|157667.6|157577.6|157624.2|157534.2|38
1650902560000|2022-04-25 16:02:40|157662.7|157572.7|157665.3|157575.3|157666|157576|157658.9|157568.9|31
1650902570000|2022-04-25 16:02:50|157659|157569|157664.5|157574.5|157664.5|157574.5|157657.1|157567.1|37
1650902580000|2022-04-25 16:03:00|157670.9|157580.9|157660.7|157570.7|157673.4|157583.4|157637.6|157547.6|40
1650902590000|2022-04-25 16:03:10|157660.9|157570.9|157659.3|157569.3|157661.4|157571.4|157655.2|157565.2|35
1650902600000|2022-04-25 16:03:20|157661.8|157571.8|157658.9|157568.9|157665.8|157575.8|157657.7|157567.7|26
1650902610000|2022-04-25 16:03:30|157658.1|157568.1|157634.9|157544.9|157658.5|157568.5|157634.1|157544.1|27
1650902620000|2022-04-25 16:03:40|157636.7|157546.7|157619.9|157529.9|157637.6|157547.6|157619.9|157529.9|27
1650902630000|2022-04-25 16:03:50|157606.3|157516.3|157585.4|157495.4|157606.3|157516.3|157585.2|157495.2|33
1650902640000|2022-04-25 16:04:00|157585.6|157495.6|157563.5|157473.5|157591.8|157501.8|157556.6|157466.6|32
1650902650000|2022-04-25 16:04:10|157563|157473|157560.5|157470.5|157565.5|157475.5|157559.5|157469.5|32
1650902660000|2022-04-25 16:04:20|157560.7|157470.7|157596.5|157506.5|157602.6|157512.6|157560.7|157470.7|38
1650902670000|2022-04-25 16:04:30|157595.5|157505.5|157585.1|157495.1|157597.2|157507.2|157584.2|157494.2|29
1650902680000|2022-04-25 16:04:40|157585.4|157495.4|157565|157475|157587.7|157497.7|157560.9|157470.9|32
1650902690000|2022-04-25 16:04:50|157557.8|157467.8|157540.5|157450.5|157561.1|157471.1|157539|157449|37
1650902700000|2022-04-25 16:05:00|157543.7|157453.7|157531.7|157441.7|157543.7|157453.7|157515.4|157425.4|37
1650902710000|2022-04-25 16:05:10|157532|157442|157534.7|157444.7|157536.8|157446.8|157531.9|157441.9|29
1650902720000|2022-04-25 16:05:20|157534.1|157444.1|157532.3|157442.3|157536|157446|157532.3|157442.3|29
1650902730000|2022-04-25 16:05:30|157532.7|157442.7|157523.8|157433.8|157538.6|157448.6|157515.7|157425.7|26
1650902740000|2022-04-25 16:05:40|157523.2|157433.2|157533.5|157443.5|157537.4|157447.4|157508.8|157418.8|36
1650902750000|2022-04-25 16:05:50|157533.3|157443.3|157540.2|157450.2|157542.7|157452.7|157529|157439|38
1650902760000|2022-04-25 16:06:00|157545.8|157455.8|157542.3|157452.3|157554.7|157464.7|157535.4|157445.4|36
1650902770000|2022-04-25 16:06:10|157541.5|157451.5|157539.8|157449.8|157541.5|157451.5|157534.5|157444.5|33
1650902780000|2022-04-25 16:06:20|157539.7|157449.7|157526.5|157436.5|157539.7|157449.7|157525.6|157435.6|30
1650902790000|2022-04-25 16:06:30|157527.3|157437.3|157527|157437|157528.4|157438.4|157520.1|157430.1|28
1650902800000|2022-04-25 16:06:40|157522.8|157432.8|157463.9|157373.9|157527|157437|157456.3|157366.3|28
1650902810000|2022-04-25 16:06:50|157459|157369|157459.6|157369.6|157465.2|157375.2|157453.6|157363.6|23
1650902820000|2022-04-25 16:07:00|157459.5|157369.5|157455.3|157365.3|157459.6|157369.6|157453.8|157363.8|24
1650902830000|2022-04-25 16:07:10|157455.5|157365.5|157461.2|157371.2|157461.2|157371.2|157454.4|157364.4|28
1650902840000|2022-04-25 16:07:20|157457.7|157367.7|157476.9|157386.9|157478.8|157388.8|157457|157367|26
1650902850000|2022-04-25 16:07:30|157477.8|157387.8|157476.1|157386.1|157477.8|157387.8|157473.5|157383.5|13
1650902860000|2022-04-25 16:07:40|157476.2|157386.2|157483.5|157393.5|157483.5|157393.5|157471.4|157381.4|21
1650902870000|2022-04-25 16:07:50|157481.5|157391.5|157481.9|157391.9|157482.1|157392.1|157480.3|157390.3|12
1650902880000|2022-04-25 16:08:00|157481.8|157391.8|157530.7|157440.7|157530.7|157440.7|157477.1|157387.1|31
1650902890000|2022-04-25 16:08:10|157533.4|157443.4|157556.3|157466.3|157563.4|157473.4|157533.2|157443.2|31
1650902900000|2022-04-25 16:08:20|157551.2|157461.2|157559.2|157469.2|157559.2|157469.2|157548.3|157458.3|23
1650902910000|2022-04-25 16:08:30|157558.6|157468.6|157578.9|157488.9|157580.6|157490.6|157555|157465|33
1650902920000|2022-04-25 16:08:40|157581.4|157491.4|157599.7|157509.7|157599.7|157509.7|157578.4|157488.4|36
1650902930000|2022-04-25 16:08:50|157599.4|157509.4|157594.9|157504.9|157599.6|157509.6|157594.7|157504.7|31
1650902940000|2022-04-25 16:09:00|157594.8|157504.8|157597.5|157507.5|157600.3|157510.3|157594.8|157504.8|29
1650902950000|2022-04-25 16:09:10|157597.4|157507.4|157598.5|157508.5|157602.3|157512.3|157597.4|157507.4|23
1650902960000|2022-04-25 16:09:20|157598.6|157508.6|157641.8|157551.8|157646.8|157556.8|157585.2|157495.2|37
1650902970000|2022-04-25 16:09:30|157645.4|157555.4|157688.9|157598.9|157688.9|157598.9|157642.2|157552.2|39
1650902980000|2022-04-25 16:09:40|157682.8|157592.8|157672|157582|157689.1|157599.1|157667.9|157577.9|34
1650902990000|2022-04-25 16:09:50|157671.1|157581.1|157672.5|157582.5|157675.5|157585.5|157670.7|157580.7|26
1650903000000|2022-04-25 16:10:00|157672.1|157582.1|157668.2|157578.2|157672.3|157582.3|157653.6|157563.6|35
1650903010000|2022-04-25 16:10:10|157668|157578|157667.3|157577.3|157668.7|157578.7|157663.4|157573.4|29
1650903020000|2022-04-25 16:10:20|157666.5|157576.5|157630.7|157540.7|157671.3|157581.3|157623.1|157533.1|36
1650903030000|2022-04-25 16:10:30|157631.5|157541.5|157643.5|157553.5|157662.7|157572.7|157630.6|157540.6|33
1650903040000|2022-04-25 16:10:40|157646.1|157556.1|157663.2|157573.2|157664.1|157574.1|157641.1|157551.1|37
1650903050000|2022-04-25 16:10:50|157664.4|157574.4|157652.1|157562.1|157665|157575|157649.2|157559.2|35
1650903060000|2022-04-25 16:11:00|157651.8|157561.8|157636.7|157546.7|157656.6|157566.6|157636.7|157546.7|36
1650903070000|2022-04-25 16:11:10|157636.3|157546.3|157656.4|157566.4|157657.9|157567.9|157634.9|157544.9|38
1650903080000|2022-04-25 16:11:20|157653.7|157563.7|157651.2|157561.2|157657.6|157567.6|157649.4|157559.4|29
1650903090000|2022-04-25 16:11:30|157651.4|157561.4|157642.8|157552.8|157651.4|157561.4|157642.8|157552.8|20
1650903100000|2022-04-25 16:11:40|157644.7|157554.7|157647.2|157557.2|157648.3|157558.3|157643.7|157553.7|32
1650903110000|2022-04-25 16:11:50|157647|157557|157670.4|157580.4|157675.8|157585.8|157643.7|157553.7|33
1650903120000|2022-04-25 16:12:00|157672|157582|157678.5|157588.5|157682.2|157592.2|157672|157582|23
1650903130000|2022-04-25 16:12:10|157677.7|157587.7|157681.5|157591.5|157683.9|157593.9|157669.2|157579.2|33
1650903140000|2022-04-25 16:12:20|157682.3|157592.3|157680.5|157590.5|157684.5|157594.5|157673|157583|30
1650903150000|2022-04-25 16:12:30|157680.7|157590.7|157687.7|157597.7|157688.6|157598.6|157680.7|157590.7|26
1650903160000|2022-04-25 16:12:40|157688|157598|157689.1|157599.1|157689.6|157599.6|157687.3|157597.3|16
1650903170000|2022-04-25 16:12:50|157689|157599|157687.1|157597.1|157690.6|157600.6|157686.5|157596.5|16
1650903180000|2022-04-25 16:13:00|157687.2|157597.2|157680.1|157590.1|157690.7|157600.7|157680.1|157590.1|22
1650903190000|2022-04-25 16:13:10|157682.6|157592.6|157693.3|157603.3|157694.8|157604.8|157675.2|157585.2|36
1650903200000|2022-04-25 16:13:20|157691.4|157601.4|157692|157602|157695.1|157605.1|157690.4|157600.4|30
1650903210000|2022-04-25 16:13:30|157692.3|157602.3|157688.5|157598.5|157696.1|157606.1|157684.6|157594.6|32
1650903220000|2022-04-25 16:13:40|157688.6|157598.6|157684.4|157594.4|157690.2|157600.2|157679.9|157589.9|28
1650903230000|2022-04-25 16:13:50|157679.5|157589.5|157679.7|157589.7|157687.4|157597.4|157679.5|157589.5|36
1650903240000|2022-04-25 16:14:00|157680.3|157590.3|157680.9|157590.9|157683.5|157593.5|157680|157590|29
1650903250000|2022-04-25 16:14:10|157680.6|157590.6|157684.6|157594.6|157689.1|157599.1|157680.6|157590.6|29
1650903260000|2022-04-25 16:14:20|157684.2|157594.2|157683.5|157593.5|157692.1|157602.1|157676.4|157586.4|24
1650903270000|2022-04-25 16:14:30|157681.9|157591.9|157684.3|157594.3|157685.5|157595.5|157681.8|157591.8|27
1650903280000|2022-04-25 16:14:40|157684.6|157594.6|157682.4|157592.4|157685.9|157595.9|157678.3|157588.3|26
1650903290000|2022-04-25 16:14:50|157682.8|157592.8|157692.8|157602.8|157693.6|157603.6|157679.5|157589.5|17
1650903300000|2022-04-25 16:15:00|157690.1|157600.1|157691.3|157601.3|157692.2|157602.2|157685|157595|29
1650903310000|2022-04-25 16:15:10|157690.1|157600.1|157697.6|157607.6|157698|157608|157685.8|157595.8|24
1650903320000|2022-04-25 16:15:20|157696.8|157606.8|157689.5|157599.5|157696.8|157606.8|157685.5|157595.5|27
1650903330000|2022-04-25 16:15:30|157687.1|157597.1|157712.6|157622.6|157712.6|157622.6|157683.8|157593.8|35
1650903340000|2022-04-25 16:15:40|157712.5|157622.5|157709.4|157619.4|157712.5|157622.5|157708.6|157618.6|25
1650903350000|2022-04-25 16:15:50|157708.6|157618.6|157710.3|157620.3|157713|157623|157708.6|157618.6|17
1650903360000|2022-04-25 16:16:00|157712|157622|157710.6|157620.6|157712|157622|157705.3|157615.3|27
1650903370000|2022-04-25 16:16:10|157709.7|157619.7|157708.8|157618.8|157711.7|157621.7|157706.7|157616.7|28
1650903380000|2022-04-25 16:16:20|157708.5|157618.5|157698.5|157608.5|157711.9|157621.9|157698.4|157608.4|31
1650903390000|2022-04-25 16:16:30|157698.4|157608.4|157709.1|157619.1|157709.1|157619.1|157698.4|157608.4|29
1650903400000|2022-04-25 16:16:40|157708|157618|157709.3|157619.3|157710.7|157620.7|157705.3|157615.3|22
1650903410000|2022-04-25 16:16:50|157708.7|157618.7|157677.8|157587.8|157712.4|157622.4|157677|157587|31
1650903420000|2022-04-25 16:17:00|157681.6|157591.6|157676.6|157586.6|157683.4|157593.4|157675.8|157585.8|33
1650903430000|2022-04-25 16:17:10|157675.6|157585.6|157670.6|157580.6|157685.9|157595.9|157670.6|157580.6|39
1650903440000|2022-04-25 16:17:20|157671.2|157581.2|157670.5|157580.5|157674.6|157584.6|157670.4|157580.4|29
1650903450000|2022-04-25 16:17:30|157670.7|157580.7|157678.5|157588.5|157678.9|157588.9|157670.7|157580.7|25
1650903460000|2022-04-25 16:17:40|157678.1|157588.1|157673.6|157583.6|157678.1|157588.1|157673.6|157583.6|18
1650903470000|2022-04-25 16:17:50|157673.9|157583.9|157675.4|157585.4|157676.1|157586.1|157665.3|157575.3|33
1650903480000|2022-04-25 16:18:00|157674.5|157584.5|157684.1|157594.1|157684.1|157594.1|157673.4|157583.4|31
1650903490000|2022-04-25 16:18:10|157682.9|157592.9|157676.2|157586.2|157686.8|157596.8|157666.6|157576.6|22
1650903500000|2022-04-25 16:18:20|157675.2|157585.2|157681.6|157591.6|157682.6|157592.6|157674.4|157584.4|23
1650903510000|2022-04-25 16:18:30|157681.9|157591.9|157689.7|157599.7|157690.2|157600.2|157679.3|157589.3|30
1650903520000|2022-04-25 16:18:40|157689.1|157599.1|157685.7|157595.7|157690.8|157600.8|157681.2|157591.2|29
1650903530000|2022-04-25 16:18:50|157682.1|157592.1|157687.9|157597.9|157690.5|157600.5|157680.5|157590.5|29
1650903540000|2022-04-25 16:19:00|157688|157598|157681.6|157591.6|157691.6|157601.6|157679.6|157589.6|22
1650903550000|2022-04-25 16:19:10|157681.7|157591.7|157673.1|157583.1|157683.5|157593.5|157666.9|157576.9|28
1650903560000|2022-04-25 16:19:20|157673.9|157583.9|157675.7|157585.7|157678|157588|157672.8|157582.8|23
1650903570000|2022-04-25 16:19:30|157673.5|157583.5|157678.9|157588.9|157678.9|157588.9|157673|157583|20
1650903580000|2022-04-25 16:19:40|157679|157589|157674.3|157584.3|157683.9|157593.9|157673.6|157583.6|21
1650903590000|2022-04-25 16:19:50|157674.1|157584.1|157673.8|157583.8|157675.7|157585.7|157671.2|157581.2|26
1650903600000|2022-04-25 16:20:00|157674.1|157584.1|157674.5|157584.5|157676|157586|157670.1|157580.1|30
1650903610000|2022-04-25 16:20:10|157674.3|157584.3|157671.3|157581.3|157674.3|157584.3|157667.5|157577.5|23
1650903620000|2022-04-25 16:20:20|157671|157581|157641.1|157551.1|157671.2|157581.2|157638.3|157548.3|35
1650903630000|2022-04-25 16:20:30|157641|157551|157567.5|157477.5|157641|157551|157567.5|157477.5|31
1650903640000|2022-04-25 16:20:40|157565.3|157475.3|157553.2|157463.2|157565.3|157475.3|157546.8|157456.8|35
1650903650000|2022-04-25 16:20:50|157553.8|157463.8|157549.7|157459.7|157554.4|157464.4|157548.8|157458.8|24
1650903660000|2022-04-25 16:21:00|157549.5|157459.5|157530|157440|157551|157461|157529.3|157439.3|25
1650903670000|2022-04-25 16:21:10|157530.8|157440.8|157531.8|157441.8|157533|157443|157527|157437|36
1650903680000|2022-04-25 16:21:20|157531.5|157441.5|157534.8|157444.8|157534.9|157444.9|157531.5|157441.5|17
1650903690000|2022-04-25 16:21:30|157534.9|157444.9|157547.5|157457.5|157549.3|157459.3|157533.4|157443.4|24
1650903700000|2022-04-25 16:21:40|157548.5|157458.5|157526|157436|157549.2|157459.2|157504.3|157414.3|33
1650903710000|2022-04-25 16:21:50|157524.7|157434.7|157530.6|157440.6|157533|157443|157523.4|157433.4|29
1650903720000|2022-04-25 16:22:00|157530.7|157440.7|157531.6|157441.6|157538.1|157448.1|157528.2|157438.2|34
1650903730000|2022-04-25 16:22:10|157531.3|157441.3|157526.4|157436.4|157531.9|157441.9|157520.9|157430.9|32
1650903740000|2022-04-25 16:22:20|157526.7|157436.7|157523.5|157433.5|157527.7|157437.7|157522.8|157432.8|34
1650903750000|2022-04-25 16:22:30|157523.2|157433.2|157527.3|157437.3|157528.9|157438.9|157522|157432|28
1650903760000|2022-04-25 16:22:40|157527.1|157437.1|157526.7|157436.7|157529.6|157439.6|157525|157435|26
1650903770000|2022-04-25 16:22:50|157526.9|157436.9|157520.5|157430.5|157528.2|157438.2|157520.5|157430.5|24
1650903780000|2022-04-25 16:23:00|157518.5|157428.5|157483.6|157393.6|157521.1|157431.1|157483.6|157393.6|28
1650903790000|2022-04-25 16:23:10|157483.9|157393.9|157485.1|157395.1|157489.5|157399.5|157483.3|157393.3|18
1650903800000|2022-04-25 16:23:20|157482.5|157392.5|157483.9|157393.9|157484.8|157394.8|157482.5|157392.5|13
1650903810000|2022-04-25 16:23:30|157484.6|157394.6|157471|157381|157485.3|157395.3|157470.2|157380.2|23
1650903820000|2022-04-25 16:23:40|157469.6|157379.6|157468|157378|157470.5|157380.5|157466.8|157376.8|14
1650903830000|2022-04-25 16:23:50|157469.3|157379.3|157468.3|157378.3|157469.3|157379.3|157468.3|157378.3|10
1650903840000|2022-04-25 16:24:00|157469.9|157379.9|157469.8|157379.8|157470.3|157380.3|157469.7|157379.7|9
1650903850000|2022-04-25 16:24:10|157469.6|157379.6|157348.8|157258.8|157470.5|157380.5|157342.7|157252.7|32
1650903860000|2022-04-25 16:24:20|157348.2|157258.2|157349.9|157259.9|157349.9|157259.9|157345.5|157255.5|15
1650903870000|2022-04-25 16:24:30|157349|157259|157342.4|157252.4|157349.1|157259.1|157341.2|157251.2|26
1650903880000|2022-04-25 16:24:40|157343.4|157253.4|157341.3|157251.3|157343.4|157253.4|157337.2|157247.2|19
1650903890000|2022-04-25 16:24:50|157339.3|157249.3|157342.1|157252.1|157342.1|157252.1|157336.5|157246.5|20
1650903900000|2022-04-25 16:25:00|157340.2|157250.2|157339.7|157249.7|157345.8|157255.8|157335.2|157245.2|17
1650903910000|2022-04-25 16:25:10|157342.8|157252.8|157331.9|157241.9|157342.8|157252.8|157330.6|157240.6|30
1650903920000|2022-04-25 16:25:20|157332|157242|157329.1|157239.1|157337.7|157247.7|157329|157239|22
1650903930000|2022-04-25 16:25:30|157329.2|157239.2|157336|157246|157336.4|157246.4|157322.5|157232.5|23
1650903940000|2022-04-25 16:25:40|157335|157245|157337.7|157247.7|157340.4|157250.4|157332.8|157242.8|26
1650903950000|2022-04-25 16:25:50|157337.6|157247.6|157339.4|157249.4|157339.4|157249.4|157334.2|157244.2|24
1650903960000|2022-04-25 16:26:00|157339.8|157249.8|157346.5|157256.5|157348.5|157258.5|157339|157249|21
1650903970000|2022-04-25 16:26:10|157346.4|157256.4|157328.6|157238.6|157349.3|157259.3|157328.6|157238.6|21
1650903980000|2022-04-25 16:26:20|157325.8|157235.8|157337.1|157247.1|157363.1|157252.8|157325.8|157217.1|17
1650903990000|2022-04-25 16:26:30|157339.6|157249.6|157337.1|157247.1|157339.6|157249.6|157332.2|157242.2|20
1650904000000|2022-04-25 16:26:40|157335.9|157245.9|157334.9|157244.9|157335.9|157245.9|157330.9|157240.9|23
1650904010000|2022-04-25 16:26:50|157335|157245|157332|157242|157336.1|157246.1|157332|157242|22
1650904020000|2022-04-25 16:27:00|157331.8|157241.8|157329.5|157239.5|157354.8|157245|157321.5|157198.9|25
1650904030000|2022-04-25 16:27:10|157326.1|157236.1|157326.8|157236.8|157330.1|157240.1|157324.6|157234.6|18
1650904040000|2022-04-25 16:27:20|157327.2|157237.2|157339.1|157249.1|157342.1|157252.1|157326|157236|22
1650904050000|2022-04-25 16:27:30|157337.1|157247.1|157342|157252|157342|157252|157331.9|157241.9|13
1650904060000|2022-04-25 16:27:40|157342.4|157252.4|157346|157256|157351|157261|157342.4|157252.4|18
1650904070000|2022-04-25 16:27:50|157348.2|157258.2|157348.2|157258.2|157352|157262|157345.2|157255.2|17
1650904080000|2022-04-25 16:28:00|157348.1|157258.1|157350.3|157260.3|157353|157263|157347.1|157257.1|17
1650904090000|2022-04-25 16:28:10|157350.2|157260.2|157350.4|157260.4|157350.4|157260.4|157343.5|157253.5|11
1650904100000|2022-04-25 16:28:20|157349|157259|157433.6|157343.6|157435.6|157345.6|157346.1|157256.1|23
1650904110000|2022-04-25 16:28:30|157433.1|157343.1|157432.7|157342.7|157433.7|157343.7|157428.3|157338.3|32
1650904120000|2022-04-25 16:28:40|157432.4|157342.4|157413.5|157323.5|157434.9|157344.9|157413.4|157323.4|33
1650904130000|2022-04-25 16:28:50|157415.8|157325.8|157396.3|157306.3|157419.6|157329.6|157396.3|157306.3|36
1650904140000|2022-04-25 16:29:00|157396.5|157306.5|157381.2|157291.2|157398.8|157308.8|157375.6|157285.6|34
1650904150000|2022-04-25 16:29:10|157381.5|157291.5|157364|157274|157384.2|157294.2|157363.5|157273.5|35
1650904160000|2022-04-25 16:29:20|157364.4|157274.4|157365.5|157275.5|157366.3|157276.3|157358.9|157268.9|28
1650904170000|2022-04-25 16:29:30|157365.4|157275.4|157366.5|157276.5|157380.7|157290.7|157361.7|157271.7|33
1650904180000|2022-04-25 16:29:40|157368|157278|157372.2|157282.2|157373.2|157283.2|157365.9|157275.9|23
1650904190000|2022-04-25 16:29:50|157372.3|157282.3|157415.6|157325.6|157421.4|157331.4|157372.3|157282.3|30
1650904200000|2022-04-25 16:30:00|157415.7|157325.7|157417.2|157327.2|157417.3|157327.3|157409.8|157319.8|20
1650904210000|2022-04-25 16:30:10|157417.3|157327.3|157416.1|157326.1|157417.3|157327.3|157413.7|157323.7|20
1650904220000|2022-04-25 16:30:20|157416.2|157326.2|157425.7|157335.7|157426.2|157336.2|157413.1|157323.1|23
1650904230000|2022-04-25 16:30:30|157424.6|157334.6|157424.7|157334.7|157425.5|157335.5|157423.9|157333.9|20
1650904240000|2022-04-25 16:30:40|157424.9|157334.9|157426.5|157336.5|157429.7|157339.7|157424.9|157334.9|22
1650904250000|2022-04-25 16:30:50|157427|157337|157425.6|157335.6|157427.2|157337.2|157423|157333|23
1650904260000|2022-04-25 16:31:00|157426.4|157336.4|157428.6|157338.6|157428.7|157338.7|157421.7|157331.7|29
1650904270000|2022-04-25 16:31:10|157427.3|157337.3|157421.5|157331.5|157427.4|157337.4|157417.8|157327.8|34
1650904280000|2022-04-25 16:31:20|157421.4|157331.4|157364|157274|157421.6|157331.6|157364|157274|33
1650904290000|2022-04-25 16:31:30|157364.9|157274.9|157346.5|157256.5|157366|157276|157345.7|157255.7|33
1650904300000|2022-04-25 16:31:40|157347.2|157257.2|157350.1|157260.1|157350.1|157260.1|157344.6|157254.6|33
1650904310000|2022-04-25 16:31:50|157350.2|157260.2|157352.2|157262.2|157354.4|157264.4|157348.9|157258.9|25
1650904320000|2022-04-25 16:32:00|157352.1|157262.1|157333.8|157243.8|157352.1|157262.1|157330|157240|29
1650904330000|2022-04-25 16:32:10|157293.5|157203.5|157291.9|157201.9|157297.9|157207.9|157287.7|157197.7|27
1650904340000|2022-04-25 16:32:20|157291.6|157201.6|157249.9|157159.9|157293.1|157203.1|157249.9|157159.9|38
1650904350000|2022-04-25 16:32:30|157251.3|157161.3|157248.5|157158.5|157251.3|157161.3|157241.1|157151.1|32
1650904360000|2022-04-25 16:32:40|157248.3|157158.3|157248|157158|157251.6|157161.6|157245.9|157155.9|32
1650904370000|2022-04-25 16:32:50|157248.2|157158.2|157236.3|157146.3|157252.5|157162.5|157235.5|157145.5|35
1650904380000|2022-04-25 16:33:00|157236.6|157146.6|157243.8|157153.8|157247.4|157157.4|157236.5|157146.5|34
1650904390000|2022-04-25 16:33:10|157244.5|157154.5|157240.9|157150.9|157256.1|157166.1|157240.9|157150.9|32
1650904400000|2022-04-25 16:33:20|157238.8|157148.8|157245.4|157155.4|157246.6|157156.6|157237.5|157147.5|29
1650904410000|2022-04-25 16:33:30|157250|157160|157260.7|157170.7|157262.3|157172.3|157250|157160|33
1650904420000|2022-04-25 16:33:40|157262.8|157172.8|157252|157162|157262.8|157172.8|157252|157162|25
1650904430000|2022-04-25 16:33:50|157250.3|157160.3|157265.7|157175.7|157270.7|157180.7|157249.4|157159.4|34
1650904440000|2022-04-25 16:34:00|157268.8|157178.8|157253.9|157163.9|157269.2|157179.2|157247.5|157157.5|33
1650904450000|2022-04-25 16:34:10|157254.7|157164.7|157240.5|157150.5|157254.7|157164.7|157238.7|157148.7|34
1650904460000|2022-04-25 16:34:20|157242.4|157152.4|157235.8|157145.8|157243.2|157153.2|157235.8|157145.8|32
1650904470000|2022-04-25 16:34:30|157236.3|157146.3|157224.2|157134.2|157236.3|157146.3|157221|157131|26
1650904480000|2022-04-25 16:34:40|157224.8|157134.8|157220.1|157130.1|157225|157135|157218.5|157128.5|20
1650904490000|2022-04-25 16:34:50|157220.3|157130.3|157224|157134|157225.9|157135.9|157220.3|157130.3|13
1650904500000|2022-04-25 16:35:00|157224.1|157134.1|157234.9|157144.9|157242.2|157152.2|157224.1|157134.1|35
1650904510000|2022-04-25 16:35:10|157236.1|157146.1|157209|157119|157238.1|157148.1|157203.9|157113.9|33
1650904520000|2022-04-25 16:35:20|157204.3|157114.3|157178.4|157088.4|157205.4|157115.4|157164.7|157074.7|30
1650904530000|2022-04-25 16:35:30|157176.7|157086.7|157180.1|157090.1|157189.2|157099.2|157176.7|157086.7|35
1650904540000|2022-04-25 16:35:40|157176.7|157086.7|157195|157105|157197.5|157107.5|157169.8|157079.8|23
1650904550000|2022-04-25 16:35:50|157196.8|157106.8|157187.6|157097.6|157197|157107|157186.5|157096.5|31
1650904560000|2022-04-25 16:36:00|157187.5|157097.5|157183.2|157093.2|157187.6|157097.6|157183.2|157093.2|29
1650904570000|2022-04-25 16:36:10|157183.9|157093.9|157185.5|157095.5|157195.9|157105.9|157183.9|157093.9|37
1650904580000|2022-04-25 16:36:20|157188.6|157098.6|157179.4|157089.4|157207.2|157098.6|157179.4|157064|25
1650904590000|2022-04-25 16:36:30|157178|157088|157147.9|157057.9|157197.7|157088|157136.7|157026.5|36
1650904600000|2022-04-25 16:36:40|157148|157058|157120.1|157030.1|157148|157058|157114.7|157024.7|36
1650904610000|2022-04-25 16:36:50|157119.8|157029.8|157118.1|157028.1|157121.4|157031.4|157117.6|157027.6|36
1650904620000|2022-04-25 16:37:00|157124|157034|157118.8|157028.8|157125.4|157035.4|157114.7|157024.7|38
1650904630000|2022-04-25 16:37:10|157141.2|157051.2|157178.4|157088.4|157198.1|157108.1|157141.2|157051.2|33
1650904640000|2022-04-25 16:37:20|157179.6|157089.6|157179.2|157049.2|157180.6|157090.6|157171.1|157049.2|23
1650904650000|2022-04-25 16:37:30|157162.6|157072.6|157132.7|157042.7|157166.6|157076.6|157131.1|157041.1|35
1650904660000|2022-04-25 16:37:40|157132.4|157042.4|157131.2|157041.2|157133.8|157043.8|157129.4|157039.4|26
1650904670000|2022-04-25 16:37:50|157131.1|157041.1|157130.8|157040.8|157133.7|157043.7|157129.2|157039.2|20
1650904680000|2022-04-25 16:38:00|157130.7|157040.7|157106.6|157016.6|157130.9|157040.9|157106.6|157016.6|34
1650904690000|2022-04-25 16:38:10|157107.6|157017.6|157138.5|157008.5|157138.5|157027.4|157080.6|156990.6|38
1650904700000|2022-04-25 16:38:20|157137.7|157007.7|157148.1|157018.1|157149.1|157019.1|157136.4|157006.4|36
1650904710000|2022-04-25 16:38:30|157147.6|157017.6|157143.8|157013.8|157147.6|157017.6|157137.9|157007.9|32
1650904720000|2022-04-25 16:38:40|157143.3|157013.3|157138.1|157008.1|157143.3|157013.3|157131.6|157001.6|22
1650904730000|2022-04-25 16:38:50|157134.2|157004.2|157147.1|157017.1|157147.1|157038.4|157113.8|156999.1|37
1650904740000|2022-04-25 16:39:00|157125.3|157035.3|157148.3|157018.3|157148.3|157040|157121.2|157012.3|34
1650904750000|2022-04-25 16:39:10|157146.5|157016.5|157179.8|157089.8|157202.1|157096.5|157142.7|157012.7|35
1650904760000|2022-04-25 16:39:20|157178.7|157088.7|157181.3|157091.3|157181.3|157091.3|157177.7|157087.7|26
1650904770000|2022-04-25 16:39:30|157181|157091|157186.4|157096.4|157186.8|157096.8|157180.9|157090.9|24
1650904780000|2022-04-25 16:39:40|157186.7|157096.7|157237.9|157107.9|157244|157141.2|157186.4|157096.4|28
1650904790000|2022-04-25 16:39:50|157238.9|157108.9|157225.3|157135.3|157255.2|157140.1|157220.8|157108.9|38
1650904800000|2022-04-25 16:40:00|157211|157121|157207.9|157117.9|157211.8|157121.8|157207.1|157117.1|30
1650904810000|2022-04-25 16:40:10|157209.3|157119.3|157153.6|157063.6|157209.6|157119.6|157146|157056|31
1650904820000|2022-04-25 16:40:20|157151.3|157061.3|157154.7|157064.7|157165|157075|157151.1|157061.1|30
1650904830000|2022-04-25 16:40:30|157153.2|157063.2|157160.6|157070.6|157160.6|157070.6|157153.2|157063.2|30
1650904840000|2022-04-25 16:40:40|157160.3|157070.3|157166.4|157076.4|157170.1|157080.1|157160.3|157070.3|30
1650904850000|2022-04-25 16:40:50|157167|157077|157168.3|157078.3|157172.5|157082.5|157165|157075|20
1650904860000|2022-04-25 16:41:00|157166.8|157076.8|157166.5|157076.5|157171.5|157081.5|157166.2|157076.2|14
1650904870000|2022-04-25 16:41:10|157168.7|157078.7|157158.7|157068.7|157168.7|157078.7|157150|157060|22
1650904880000|2022-04-25 16:41:20|157158.8|157068.8|157153.1|157063.1|157162.6|157072.6|157153|157063|24
1650904890000|2022-04-25 16:41:30|157152.9|157062.9|157158.4|157068.4|157158.7|157068.7|157151.3|157061.3|19
1650904900000|2022-04-25 16:41:40|157158.2|157068.2|157158.9|157068.9|157173.4|157083.4|157154.1|157064.1|24
1650904910000|2022-04-25 16:41:50|157159.7|157069.7|157175.4|157085.4|157177.5|157087.5|157158.7|157068.7|28
1650904920000|2022-04-25 16:42:00|157176.6|157086.6|157164.7|157074.7|157177.2|157087.2|157164.3|157074.3|19
1650904930000|2022-04-25 16:42:10|157164.5|157074.5|157163.1|157073.1|157167.5|157077.5|157163|157073|18
1650904940000|2022-04-25 16:42:20|157164.6|157074.6|157166.9|157076.9|157170.7|157080.7|157163.5|157073.5|23
1650904950000|2022-04-25 16:42:30|157167.4|157077.4|157190.3|157100.3|157191.3|157101.3|157164.5|157074.5|26
1650904960000|2022-04-25 16:42:40|157191.1|157101.1|157187.8|157097.8|157193.5|157103.5|157186|157096|19
1650904970000|2022-04-25 16:42:50|157188.2|157098.2|157181.4|157091.4|157191.2|157101.2|157180.9|157090.9|14
1650904980000|2022-04-25 16:43:00|157181.7|157091.7|157180.8|157090.8|157188.9|157098.9|157173.3|157083.3|29
1650904990000|2022-04-25 16:43:10|157177.4|157087.4|157163.6|157073.6|157178.4|157088.4|157160|157070|28
1650905000000|2022-04-25 16:43:20|157162.4|157072.4|157159.7|157069.7|157166|157076|157159.1|157069.1|19
1650905010000|2022-04-25 16:43:30|157160.6|157070.6|157163.2|157073.2|157163.6|157073.6|157159.5|157069.5|19
1650905020000|2022-04-25 16:43:40|157162.7|157072.7|157165|157075|157166.1|157076.1|157156.2|157066.2|11
1650905030000|2022-04-25 16:43:50|157171.3|157081.3|157150.6|157060.6|157171.3|157081.3|157145.7|157055.7|23
1650905040000|2022-04-25 16:44:00|157160.2|157070.2|157154.9|157064.9|157160.2|157070.2|157144.1|157054.1|35
1650905050000|2022-04-25 16:44:10|157154.1|157064.1|157179.6|157089.6|157183|157093|157154.1|157064.1|19
1650905060000|2022-04-25 16:44:20|157178.2|157088.2|157181.2|157091.2|157182.5|157092.5|157178.2|157088.2|19
1650905070000|2022-04-25 16:44:30|157180.9|157090.9|157182.9|157092.9|157184.4|157094.4|157180.9|157090.9|7
1650905080000|2022-04-25 16:44:40|157182.1|157092.1|157181.6|157091.6|157187.5|157097.5|157175.8|157085.8|15
1650905090000|2022-04-25 16:44:50|157179.2|157089.2|157182.7|157092.7|157182.7|157092.7|157175.3|157085.3|10
1650905100000|2022-04-25 16:45:00|157181.5|157091.5|157179.7|157089.7|157183|157093|157174.2|157084.2|19
1650905110000|2022-04-25 16:45:10|157178.4|157088.4|157176.8|157086.8|157182|157092|157175.7|157085.7|9
1650905120000|2022-04-25 16:45:20|157176.4|157086.4|157155.8|157065.8|157176.4|157086.4|157151.5|157061.5|28
1650905130000|2022-04-25 16:45:30|157154.7|157064.7|157159.9|157069.9|157161.6|157071.6|157154.7|157064.7|21
1650905140000|2022-04-25 16:45:40|157158.9|157068.9|157102.1|157012.1|157159.2|157069.2|157097.8|157007.8|35
1650905150000|2022-04-25 16:45:50|157102.5|157012.5|157081.7|156991.7|157102.5|157012.5|157079.8|156989.8|25
1650905160000|2022-04-25 16:46:00|157079.4|156989.4|157055.9|156965.9|157087.5|156997.5|157055.9|156965.9|34
1650905170000|2022-04-25 16:46:10|157061.6|156971.6|157059|156969|157064.3|156974.3|157058.9|156968.9|13
1650905180000|2022-04-25 16:46:20|157061.2|156971.2|157055.9|156965.9|157061.2|156971.2|157055.9|156965.9|12
1650905190000|2022-04-25 16:46:30|157056.9|156966.9|157051.1|156961.1|157056.9|156966.9|157048.1|156958.1|11
1650905200000|2022-04-25 16:46:40|157051.3|156961.3|157057.5|156967.5|157060.3|156970.3|157051.3|156961.3|9
1650905210000|2022-04-25 16:46:50|157058|156968|157061.4|156971.4|157062.8|156972.8|157055.5|156965.5|19
1650905220000|2022-04-25 16:47:00|157055.6|156965.6|157057.4|156967.4|157060.6|156970.6|157055.6|156965.6|15
1650905230000|2022-04-25 16:47:10|157057.6|156967.6|157057.5|156967.5|157057.7|156967.7|157057.2|156967.2|5
1650905240000|2022-04-25 16:47:20|157056.1|156966.1|157053.8|156963.8|157057|156967|157052.4|156962.4|6
1650905250000|2022-04-25 16:47:30|157054.1|156964.1|157060.2|156970.2|157060.9|156970.9|157053.7|156963.7|9
1650905260000|2022-04-25 16:47:40|157061.3|156971.3|157059.7|156969.7|157061.5|156971.5|157059.7|156969.7|8
1650905270000|2022-04-25 16:47:50|157060.3|156970.3|157053.4|156963.4|157062.4|156972.4|157051.4|156961.4|22
1650905280000|2022-04-25 16:48:00|157050.8|156960.8|157052.8|156962.8|157053.8|156963.8|157049.3|156959.3|17
1650905290000|2022-04-25 16:48:10|157054.3|156964.3|157057.6|156967.6|157059.1|156969.1|157054.1|156964.1|9
1650905300000|2022-04-25 16:48:20|157057.7|156967.7|157056.5|156966.5|157058|156968|157056.5|156966.5|6
1650905310000|2022-04-25 16:48:30|157056.8|156966.8|157045.3|156955.3|157058.3|156968.3|157045.1|156955.1|12
1650905320000|2022-04-25 16:48:40|157045.5|156955.5|157035.2|156945.2|157045.5|156955.5|157029.7|156939.7|18
1650905330000|2022-04-25 16:48:50|157033.5|156943.5|157033.3|156943.3|157034.8|156944.8|157032.1|156942.1|13
1650905340000|2022-04-25 16:49:00|157033.8|156943.8|157026.6|156936.6|157033.8|156943.8|157025.4|156935.4|22
1650905350000|2022-04-25 16:49:10|157027.6|156937.6|157014.4|156924.4|157027.8|156937.8|157013.1|156923.1|30
1650905360000|2022-04-25 16:49:20|157014|156924|157016.5|156926.5|157017.7|156927.7|157013.5|156923.5|30
1650905370000|2022-04-25 16:49:30|157016.8|156926.8|156940.1|156850.1|157017.3|156927.3|156937.3|156847.3|36
1650905380000|2022-04-25 16:49:40|156940.7|156850.7|156969.4|156879.4|156971.8|156881.8|156939.4|156849.4|34
1650905390000|2022-04-25 16:49:50|156968.7|156878.7|156934|156844|156970.7|156880.7|156929.3|156839.3|37
1650905400000|2022-04-25 16:50:00|156935.1|156845.1|156929.7|156839.7|156940.1|156850.1|156921.8|156831.8|33
1650905410000|2022-04-25 16:50:10|156930.1|156840.1|156928.3|156838.3|156930.1|156840.1|156923.1|156833.1|27
1650905420000|2022-04-25 16:50:20|156928.5|156838.5|156929.9|156839.9|156934.7|156844.7|156927.8|156837.8|28
1650905430000|2022-04-25 16:50:30|156931.1|156841.1|156938.5|156848.5|156940.1|156850.1|156925.6|156835.6|23
1650905440000|2022-04-25 16:50:40|156939.4|156849.4|156936.6|156846.6|156939.4|156849.4|156928.9|156838.9|30
1650905450000|2022-04-25 16:50:50|156932.9|156842.9|156921.6|156831.6|156933.8|156843.8|156921.2|156831.2|25
1650905460000|2022-04-25 16:51:00|156921.4|156831.4|156925|156835|156928|156838|156918.9|156828.9|22
1650905470000|2022-04-25 16:51:10|156925.5|156835.5|156940.5|156850.5|156940.5|156850.5|156921.2|156831.2|30
1650905480000|2022-04-25 16:51:20|156941.4|156851.4|156937.7|156847.7|156944.8|156854.8|156937.7|156847.7|16
1650905490000|2022-04-25 16:51:30|156939.2|156849.2|156916.4|156826.4|156944.4|156854.4|156916.4|156826.4|28
1650905500000|2022-04-25 16:51:40|156918.7|156828.7|156923.6|156833.6|156923.6|156833.6|156918.4|156828.4|16
1650905510000|2022-04-25 16:51:50|156923.1|156833.1|156926.2|156836.2|156926.2|156836.2|156914.5|156824.5|34
1650905520000|2022-04-25 16:52:00|156927.4|156837.4|156924.6|156834.6|156942.3|156852.3|156920.3|156830.3|28
1650905530000|2022-04-25 16:52:10|156925.3|156835.3|156941.8|156851.8|156944.9|156854.9|156918.5|156828.5|25
1650905540000|2022-04-25 16:52:20|156939.7|156849.7|156938.8|156848.8|156942.7|156852.7|156938.8|156848.8|18
1650905550000|2022-04-25 16:52:30|156939.2|156849.2|156943.1|156853.1|156945.6|156855.6|156938.5|156848.5|25
1650905560000|2022-04-25 16:52:40|156943.3|156853.3|156945|156855|156945.1|156855.1|156943.1|156853.1|13
1650905570000|2022-04-25 16:52:50|156943.7|156853.7|156944.1|156854.1|156954|156864|156940.3|156850.3|13
1650905580000|2022-04-25 16:53:00|156949|156859|156943.1|156853.1|156949|156859|156940.9|156850.9|9
1650905590000|2022-04-25 16:53:10|156943.8|156853.8|156940.3|156850.3|156943.8|156853.8|156939.4|156849.4|20
1650905600000|2022-04-25 16:53:20|156940|156850|156944.2|156854.2|156944.3|156854.3|156939.7|156849.7|23
1650905610000|2022-04-25 16:53:30|156944.6|156854.6|157043.1|156953.1|157060|156970|156942.7|156852.7|26
1650905620000|2022-04-25 16:53:40|157045.4|156955.4|157037.5|156947.5|157045.4|156955.4|157027.6|156937.6|33
1650905630000|2022-04-25 16:53:50|157037.6|156947.6|157038.4|156948.4|157046.9|156956.9|157036.8|156946.8|30
1650905640000|2022-04-25 16:54:00|157038.7|156948.7|157053.6|156963.6|157053.6|156963.6|157035.6|156945.6|32
1650905650000|2022-04-25 16:54:10|157055|156965|157111.7|157021.7|157122.7|157032.7|157051.1|156961.1|30
1650905660000|2022-04-25 16:54:20|157114.2|157024.2|157132.9|157042.9|157137.4|157047.4|157114.2|157024.2|32
1650905670000|2022-04-25 16:54:30|157134.5|157044.5|157194.5|157104.5|157199.6|157109.6|157133.2|157043.2|28
1650905680000|2022-04-25 16:54:40|157196.3|157106.3|157199.6|157109.6|157199.6|157109.6|157194.2|157104.2|24
1650905690000|2022-04-25 16:54:50|157199.7|157109.7|157203|157113|157207.7|157117.7|157199.4|157109.4|29
1650905700000|2022-04-25 16:55:00|157201.9|157111.9|157200.9|157110.9|157211.2|157121.2|157200.5|157110.5|26
1650905710000|2022-04-25 16:55:10|157200.7|157110.7|157211.6|157121.6|157214.3|157124.3|157200.5|157110.5|23
1650905720000|2022-04-25 16:55:20|157211.1|157121.1|157211.5|157121.5|157216.9|157126.9|157211.1|157121.1|20
1650905730000|2022-04-25 16:55:30|157209.9|157119.9|157194.9|157104.9|157212|157122|157192.3|157102.3|31
1650905740000|2022-04-25 16:55:40|157194.1|157104.1|157200.5|157110.5|157201.8|157111.8|157192.1|157102.1|19
1650905750000|2022-04-25 16:55:50|157202|157112|157201.9|157111.9|157202.2|157112.2|157201.9|157111.9|3
1650905760000|2022-04-25 16:56:00|157198.4|157108.4|157202.4|157112.4|157213.2|157123.2|157198.4|157108.4|25
1650905770000|2022-04-25 16:56:10|157203|157113|157207.6|157117.6|157216.3|157126.3|157203|157113|28
1650905780000|2022-04-25 16:56:20|157207.8|157117.8|157208.7|157118.7|157211.4|157121.4|157205.3|157115.3|25
1650905790000|2022-04-25 16:56:30|157209|157119|157201.4|157111.4|157209|157119|157190.9|157100.9|22
1650905800000|2022-04-25 16:56:40|157202.6|157112.6|157209.5|157119.5|157211.1|157121.1|157202.6|157112.6|19
1650905810000|2022-04-25 16:56:50|157212|157122|157192.7|157102.7|157212|157122|157190.6|157100.6|20
1650905820000|2022-04-25 16:57:00|157193|157103|157194.4|157104.4|157194.6|157104.6|157191|157101|19
1650905830000|2022-04-25 16:57:10|157194.5|157104.5|157185.8|157095.8|157194.5|157104.5|157182.8|157092.8|22
1650905840000|2022-04-25 16:57:20|157192.6|157102.6|157188|157098|157195.1|157105.1|157188|157098|21
1650905850000|2022-04-25 16:57:30|157189.1|157099.1|157188.9|157098.9|157190.7|157100.7|157187.8|157097.8|16
1650905860000|2022-04-25 16:57:40|157189.2|157099.2|157177.1|157087.1|157189.2|157099.2|157175.8|157085.8|25
1650905870000|2022-04-25 16:57:50|157177.6|157087.6|157172.9|157082.9|157177.6|157087.6|157172.4|157082.4|8
1650905880000|2022-04-25 16:58:00|157173.8|157083.8|157171.9|157081.9|157173.8|157083.8|157170.8|157080.8|20
1650905890000|2022-04-25 16:58:10|157172|157082|157165.4|157075.4|157174.9|157084.9|157165.4|157075.4|20
1650905900000|2022-04-25 16:58:20|157164.6|157074.6|157144.6|157054.6|157164.6|157074.6|157141.3|157051.3|25
1650905910000|2022-04-25 16:58:30|157142.6|157052.6|157139.2|157049.2|157142.6|157052.6|157139.2|157049.2|22
1650905920000|2022-04-25 16:58:40|157140.1|157050.1|157138.4|157048.4|157140.2|157050.2|157138.4|157048.4|16
1650905930000|2022-04-25 16:58:50|157137.4|157047.4|157138|157048|157138.1|157048.1|157136.9|157046.9|9
1650905940000|2022-04-25 16:59:00|157137.6|157047.6|157137.9|157047.9|157137.9|157047.9|157136|157046|9
1650905950000|2022-04-25 16:59:10|157138.1|157048.1|157139.5|157049.5|157139.5|157049.5|157136.6|157046.6|26
1650905960000|2022-04-25 16:59:20|157139.4|157049.4|157134.9|157044.9|157140.7|157050.7|157134.1|157044.1|32
1650905970000|2022-04-25 16:59:30|157134.4|157044.4|157137.9|157047.9|157137.9|157047.9|157134.4|157044.4|14
1650905980000|2022-04-25 16:59:40|157137.5|157047.5|157136.4|157046.4|157137.5|157047.5|157134.4|157044.4|16
1650905990000|2022-04-25 16:59:50|157135.5|157045.5|157138.2|157048.2|157138.6|157048.6|157135.5|157045.5|14
1650906000000|2022-04-25 17:00:00|157136.6|157046.6|157135.2|157045.2|157136.6|157046.6|157134.6|157044.6|18
1650906010000|2022-04-25 17:00:10|157135.3|157045.3|157133.5|157043.5|157141.3|157051.3|157133.5|157043.5|25
1650906020000|2022-04-25 17:00:20|157132.7|157042.7|157132.2|157042.2|157136.4|157046.4|157131.7|157041.7|9
1650906030000|2022-04-25 17:00:30|157132.1|157042.1|157128.9|157038.9|157134.1|157044.1|157128.9|157038.9|14
1650906040000|2022-04-25 17:00:40|157133.7|157043.7|157187.6|157097.6|157195.5|157105.5|157133|157043|34
1650906050000|2022-04-25 17:00:50|157187.5|157097.5|157193.2|157103.2|157194.2|157104.2|157186.6|157096.6|28
1650906060000|2022-04-25 17:01:00|157194.2|157104.2|157190.6|157100.6|157194.2|157104.2|157190.4|157100.4|27
1650906070000|2022-04-25 17:01:10|157191.5|157101.5|157196.2|157106.2|157200.3|157110.3|157189.4|157099.4|33
1650906080000|2022-04-25 17:01:20|157196.3|157106.3|157225.8|157135.8|157226.7|157136.7|157196.3|157106.3|35
1650906090000|2022-04-25 17:01:30|157225.7|157135.7|157228.8|157138.8|157230.6|157140.6|157222.7|157132.7|35
1650906100000|2022-04-25 17:01:40|157228.2|157138.2|157233.1|157143.1|157233.3|157143.3|157227.6|157137.6|26
1650906110000|2022-04-25 17:01:50|157232.6|157142.6|157234.3|157144.3|157245.2|157155.2|157231|157141|34
1650906120000|2022-04-25 17:02:00|157235.8|157145.8|157201.3|157111.3|157235.8|157145.8|157201.3|157111.3|33
1650906130000|2022-04-25 17:02:10|157200|157110|157205.6|157115.6|157208.2|157118.2|157200|157110|22
1650906140000|2022-04-25 17:02:20|157204.7|157114.7|157201.1|157111.1|157204.7|157114.7|157201.1|157111.1|13
1650906150000|2022-04-25 17:02:30|157201|157111|157199.7|157109.7|157201.3|157111.3|157198|157108|8
1650906160000|2022-04-25 17:02:40|157199.1|157109.1|157201.3|157111.3|157203.5|157113.5|157196.7|157106.7|17
1650906170000|2022-04-25 17:02:50|157198.7|157108.7|157205.1|157115.1|157205.1|157115.1|157196.6|157106.6|39
1650906180000|2022-04-25 17:03:00|157202.3|157112.3|157240.4|157150.4|157241.1|157151.1|157202.3|157112.3|28
1650906190000|2022-04-25 17:03:10|157240.2|157150.2|157239.7|157149.7|157241.3|157151.3|157239.5|157149.5|13
1650906200000|2022-04-25 17:03:20|157239.5|157149.5|157239.8|157149.8|157240.8|157150.8|157239.3|157149.3|16
1650906210000|2022-04-25 17:03:30|157241.9|157151.9|157240.4|157150.4|157242.9|157152.9|157240.4|157150.4|13
1650906220000|2022-04-25 17:03:40|157240.1|157150.1|157241|157151|157242.9|157152.9|157240.1|157150.1|5
1650906230000|2022-04-25 17:03:50|157243.9|157153.9|157244.4|157154.4|157247.5|157157.5|157243.4|157153.4|26
1650906240000|2022-04-25 17:04:00|157243.9|157153.9|157241.4|157151.4|157246|157156|157241.4|157151.4|24
1650906250000|2022-04-25 17:04:10|157256.6|157166.6|157259.3|157169.3|157263.1|157173.1|157256.4|157166.4|16
1650906260000|2022-04-25 17:04:20|157259.9|157169.9|157258.6|157168.6|157259.9|157169.9|157257.9|157167.9|11
1650906270000|2022-04-25 17:04:30|157258.5|157168.5|157256.9|157166.9|157258.5|157168.5|157256.9|157166.9|9
1650906280000|2022-04-25 17:04:40|157256.6|157166.6|157259.1|157169.1|157259.2|157169.2|157255.7|157165.7|17
1650906290000|2022-04-25 17:04:50|157256.9|157166.9|157258.3|157168.3|157259.7|157169.7|157256.9|157166.9|16
1650906300000|2022-04-25 17:05:00|157258.6|157168.6|157257.7|157167.7|157262.2|157172.2|157256.7|157166.7|15
1650906310000|2022-04-25 17:05:10|157258.5|157168.5|157261.4|157171.4|157263.9|157173.9|157258.5|157168.5|20
1650906320000|2022-04-25 17:05:20|157262.4|157172.4|157323.3|157233.3|157330.9|157240.9|157262.4|157172.4|30
1650906330000|2022-04-25 17:05:30|157322.3|157232.3|157321.9|157231.9|157324|157234|157321.4|157231.4|16
1650906340000|2022-04-25 17:05:40|157321.5|157231.5|157328.3|157238.3|157328.9|157238.9|157320.9|157230.9|18
1650906350000|2022-04-25 17:05:50|157327.9|157237.9|157325|157235|157328.4|157238.4|157324.9|157234.9|13
1650906360000|2022-04-25 17:06:00|157324.7|157234.7|157316.6|157226.6|157325.7|157235.7|157316|157226|12
1650906370000|2022-04-25 17:06:10|157316.4|157226.4|157316.6|157226.6|157318.6|157228.6|157316.4|157226.4|15
1650906380000|2022-04-25 17:06:20|157316.7|157226.7|157307.2|157217.2|157316.8|157226.8|157306.7|157216.7|20
1650906390000|2022-04-25 17:06:30|157307.1|157217.1|157279|157189|157307.1|157217.1|157279|157189|25
1650906400000|2022-04-25 17:06:40|157277.6|157187.6|157284.1|157194.1|157288.8|157198.8|157277.6|157187.6|21
1650906410000|2022-04-25 17:06:50|157283.8|157193.8|157304.4|157214.4|157305.6|157215.6|157282.7|157192.7|20
1650906420000|2022-04-25 17:07:00|157302|157212|157295.2|157205.2|157309.8|157219.8|157294.4|157204.4|28
1650906430000|2022-04-25 17:07:10|157290.5|157200.5|157273.9|157183.9|157290.5|157200.5|157271.6|157181.6|27
1650906440000|2022-04-25 17:07:20|157274.1|157184.1|157267.6|157177.6|157274.2|157184.2|157267.6|157177.6|16
1650906450000|2022-04-25 17:07:30|157268.5|157178.5|157269.6|157179.6|157269.9|157179.9|157268|157178|13
1650906460000|2022-04-25 17:07:40|157269.7|157179.7|157263.9|157173.9|157269.7|157179.7|157263.8|157173.8|18
1650906470000|2022-04-25 17:07:50|157263.8|157173.8|157260.2|157170.2|157265.8|157175.8|157257.3|157167.3|17
1650906480000|2022-04-25 17:08:00|157264.1|157174.1|157263.9|157173.9|157270.5|157180.5|157262.4|157172.4|22
1650906490000|2022-04-25 17:08:10|157265.4|157175.4|157264.1|157174.1|157269|157179|157262.7|157172.7|13
1650906500000|2022-04-25 17:08:20|157267.7|157177.7|157267.5|157177.5|157267.7|157177.7|157263.3|157173.3|14
1650906510000|2022-04-25 17:08:30|157270.5|157180.5|157264.1|157174.1|157270.5|157180.5|157260.5|157170.5|20
1650906520000|2022-04-25 17:08:40|157263.5|157173.5|157267.8|157177.8|157271.2|157181.2|157263.5|157173.5|25
1650906530000|2022-04-25 17:08:50|157267.2|157177.2|157265.5|157175.5|157267.6|157177.6|157260.3|157170.3|29
1650906540000|2022-04-25 17:09:00|157264.7|157174.7|157250.8|157160.8|157265.3|157175.3|157250.1|157160.1|20
1650906550000|2022-04-25 17:09:10|157253.2|157163.2|157261.1|157171.1|157261.1|157171.1|157253.2|157163.2|13
1650906560000|2022-04-25 17:09:20|157261.8|157171.8|157311.6|157221.6|157312.8|157222.8|157261.7|157171.7|27
1650906570000|2022-04-25 17:09:30|157311|157221|157307.8|157217.8|157312|157222|157307.1|157217.1|28
1650906580000|2022-04-25 17:09:40|157308.4|157218.4|157298.5|157208.5|157308.9|157218.9|157298.5|157208.5|22
1650906590000|2022-04-25 17:09:50|157296.6|157206.6|157233.4|157143.4|157298.1|157208.1|157233.4|157143.4|28
1650906600000|2022-04-25 17:10:00|157228.7|157138.7|157233.9|157143.9|157234.6|157144.6|157225.4|157135.4|35
1650906610000|2022-04-25 17:10:10|157233.1|157143.1|157234.6|157144.6|157238.2|157148.2|157231.3|157141.3|33
1650906620000|2022-04-25 17:10:20|157234.2|157144.2|157234.6|157144.6|157240.7|157150.7|157232.5|157142.5|38
1650906630000|2022-04-25 17:10:30|157235.3|157145.3|157240.8|157150.8|157242.1|157152.1|157232.1|157142.1|32
1650906640000|2022-04-25 17:10:40|157239.9|157149.9|157256.2|157166.2|157259.4|157169.4|157237.4|157147.4|28
1650906650000|2022-04-25 17:10:50|157253.6|157163.6|157259.4|157169.4|157260.5|157170.5|157253.1|157163.1|34
1650906660000|2022-04-25 17:11:00|157259.2|157169.2|157257.8|157167.8|157262.2|157172.2|157256|157166|26
1650906670000|2022-04-25 17:11:10|157257.7|157167.7|157302.2|157212.2|157302.9|157212.9|157255.4|157165.4|32
1650906680000|2022-04-25 17:11:20|157311.3|157221.3|157309.1|157219.1|157315.9|157225.9|157308.3|157218.3|29
1650906690000|2022-04-25 17:11:30|157308.2|157218.2|157297.9|157207.9|157308.8|157218.8|157275.3|157185.3|31
1650906700000|2022-04-25 17:11:40|157294.7|157204.7|157284.9|157194.9|157298|157208|157284.9|157194.9|28
1650906710000|2022-04-25 17:11:50|157295.8|157205.8|157292|157202|157298.3|157208.3|157287.9|157197.9|36
1650906720000|2022-04-25 17:12:00|157291.6|157201.6|157281.6|157191.6|157291.6|157201.6|157273.8|157183.8|33
1650906730000|2022-04-25 17:12:10|157285.8|157195.8|157290.4|157200.4|157291.3|157201.3|157284.5|157194.5|27
1650906740000|2022-04-25 17:12:20|157293.9|157203.9|157286.8|157196.8|157294|157204|157278.7|157188.7|31
1650906750000|2022-04-25 17:12:30|157285|157195|157285.5|157195.5|157288|157198|157284.6|157194.6|25
1650906760000|2022-04-25 17:12:40|157284.7|157194.7|157269.4|157179.4|157285.2|157195.2|157269.4|157179.4|26
1650906770000|2022-04-25 17:12:50|157265.1|157175.1|157269.3|157179.3|157269.3|157179.3|157253.5|157163.5|30
1650906780000|2022-04-25 17:13:00|157268.1|157178.1|157271.5|157181.5|157271.5|157181.5|157264.6|157174.6|28
1650906790000|2022-04-25 17:13:10|157270.8|157180.8|157286.3|157196.3|157305.3|157215.3|157270.8|157180.8|33
1650906800000|2022-04-25 17:13:20|157287.9|157197.9|157277.9|157187.9|157290.5|157200.5|157271.8|157181.8|33
1650906810000|2022-04-25 17:13:30|157275.5|157185.5|157276.4|157186.4|157286.8|157196.8|157274.9|157184.9|32
1650906820000|2022-04-25 17:13:40|157276.9|157186.9|157258.4|157168.4|157276.9|157186.9|157255.5|157165.5|34
1650906830000|2022-04-25 17:13:50|157258.1|157168.1|157273.3|157183.3|157275.8|157185.8|157258.1|157168.1|27
1650906840000|2022-04-25 17:14:00|157272.2|157182.2|157259|157169|157273.6|157183.6|157257.6|157167.6|33
1650906850000|2022-04-25 17:14:10|157259.2|157169.2|157278.6|157188.6|157279.1|157189.1|157252.4|157162.4|32
1650906860000|2022-04-25 17:14:20|157274.8|157184.8|157263.3|157173.3|157276.4|157186.4|157263.3|157173.3|30
1650906870000|2022-04-25 17:14:30|157263.1|157173.1|157281.9|157191.9|157304.8|157214.8|157263.1|157173.1|32
1650906880000|2022-04-25 17:14:40|157282.4|157192.4|157255.4|157165.4|157290.1|157200.1|157249.9|157159.9|32
1650906890000|2022-04-25 17:14:50|157256.7|157166.7|157265.3|157175.3|157270|157180|157254.3|157164.3|36
1650906900000|2022-04-25 17:15:00|157263.3|157173.3|157203.8|157113.8|157263.3|157173.3|157200.7|157110.7|33
1650906910000|2022-04-25 17:15:10|157205.3|157115.3|157177.2|157087.2|157208.2|157118.2|157176.6|157086.6|40
1650906920000|2022-04-25 17:15:20|157177.5|157087.5|157193.1|157103.1|157199.1|157109.1|157176.7|157086.7|33
1650906930000|2022-04-25 17:15:30|157193|157103|157192|157102|157205.1|157115.1|157192|157102|30
1650906940000|2022-04-25 17:15:40|157192.1|157102.1|157195.5|157105.5|157195.7|157105.7|157192.1|157102.1|22
1650906950000|2022-04-25 17:15:50|157195.7|157105.7|157193.9|157103.9|157196.3|157106.3|157192|157102|22
1650906960000|2022-04-25 17:16:00|157194.4|157104.4|157193.5|157103.5|157196.6|157106.6|157193.4|157103.4|23
1650906970000|2022-04-25 17:16:10|157193.7|157103.7|157208.8|157118.8|157212.4|157122.4|157193.5|157103.5|25
1650906980000|2022-04-25 17:16:20|157213.9|157123.9|157210.7|157120.7|157213.9|157123.9|157207.1|157117.1|29
1650906990000|2022-04-25 17:16:30|157210.4|157120.4|157196.8|157106.8|157210.4|157120.4|157186.7|157096.7|32
1650907000000|2022-04-25 17:16:40|157195.5|157105.5|157200.4|157110.4|157209.7|157119.7|157195.5|157105.5|34
1650907010000|2022-04-25 17:16:50|157199.7|157109.7|157209.8|157119.8|157211.7|157121.7|157199.7|157109.7|34
1650907020000|2022-04-25 17:17:00|157208.5|157118.5|157180|157090|157210.2|157120.2|157179.5|157089.5|34
1650907030000|2022-04-25 17:17:10|157179.7|157089.7|157204.6|157114.6|157205.3|157115.3|157179.7|157089.7|27
1650907040000|2022-04-25 17:17:20|157202.5|157112.5|157201.4|157111.4|157202.7|157112.7|157196.9|157106.9|25
1650907050000|2022-04-25 17:17:30|157201.5|157111.5|157199.4|157109.4|157201.5|157111.5|157197.3|157107.3|25
1650907060000|2022-04-25 17:17:40|157199.7|157109.7|157199.5|157109.5|157201.3|157111.3|157197.8|157107.8|20
1650907070000|2022-04-25 17:17:50|157198.9|157108.9|157206.4|157116.4|157209.9|157119.9|157195.2|157105.2|29
1650907080000|2022-04-25 17:18:00|157207.9|157117.9|157207|157117|157214.1|157124.1|157204|157114|32
1650907090000|2022-04-25 17:18:10|157208.6|157118.6|157213.2|157123.2|157214.6|157124.6|157203.7|157113.7|36
1650907100000|2022-04-25 17:18:20|157215|157125|157248.4|157158.4|157258.3|157168.3|157215|157125|36
1650907110000|2022-04-25 17:18:30|157249.5|157159.5|157202.6|157112.6|157249.8|157159.8|157202.2|157112.2|32
1650907120000|2022-04-25 17:18:40|157203|157113|157183.1|157093.1|157203.2|157113.2|157179.8|157089.8|36
1650907130000|2022-04-25 17:18:50|157182.6|157092.6|157177.5|157087.5|157182.6|157092.6|157174.8|157084.8|27
1650907140000|2022-04-25 17:19:00|157178|157088|157168.2|157078.2|157179.1|157089.1|157150.8|157060.8|34
1650907150000|2022-04-25 17:19:10|157167.3|157077.3|157174.3|157084.3|157176.5|157086.5|157166|157076|26
1650907160000|2022-04-25 17:19:20|157174.4|157084.4|157200.2|157110.2|157201|157111|157174.1|157084.1|22
1650907170000|2022-04-25 17:19:30|157199.6|157109.6|157196.5|157106.5|157199.6|157109.6|157195.3|157105.3|19
1650907180000|2022-04-25 17:19:40|157196.4|157106.4|157206|157116|157206.6|157116.6|157196.4|157106.4|21
1650907190000|2022-04-25 17:19:50|157206.3|157116.3|157202.6|157112.6|157219.1|157129.1|157197.8|157107.8|12
1650907200000|2022-04-25 17:20:00|157205.6|157115.6|157212.6|157122.6|157223.7|157133.7|157195.5|157105.5|36
1650907210000|2022-04-25 17:20:10|157211.4|157121.4|157212.6|157122.6|157219|157129|157209.7|157119.7|30
1650907220000|2022-04-25 17:20:20|157211.6|157121.6|157217.7|157127.7|157220.8|157130.8|157205.1|157115.1|30
1650907230000|2022-04-25 17:20:30|157218.3|157128.3|157211.6|157121.6|157223.7|157133.7|157210.3|157120.3|30
1650907240000|2022-04-25 17:20:40|157208.8|157118.8|157209|157119|157217.4|157127.4|157207|157117|27
1650907250000|2022-04-25 17:20:50|157208.1|157118.1|157228.6|157138.6|157229.4|157139.4|157205|157115|24
1650907260000|2022-04-25 17:21:00|157231.7|157141.7|157249.4|157159.4|157250.1|157160.1|157227.5|157137.5|24
1650907270000|2022-04-25 17:21:10|157250.4|157160.4|157249.4|157159.4|157253.2|157163.2|157249.4|157159.4|20
1650907280000|2022-04-25 17:21:20|157249.6|157159.6|157281.2|157191.2|157281.2|157191.2|157249.1|157159.1|18
1650907290000|2022-04-25 17:21:30|157283.1|157193.1|157260.7|157170.7|157283.1|157193.1|157255.4|157165.4|22
1650907300000|2022-04-25 17:21:40|157262.3|157172.3|157333.6|157243.6|157338.5|157248.5|157261.9|157171.9|35
1650907310000|2022-04-25 17:21:50|157334.2|157244.2|157345.4|157255.4|157354|157264|157334.2|157244.2|27
1650907320000|2022-04-25 17:22:00|157344.9|157254.9|157337.2|157247.2|157349.2|157259.2|157331.6|157241.6|22
1650907330000|2022-04-25 17:22:10|157333.5|157243.5|157333.6|157243.6|157338.6|157248.6|157333.5|157243.5|22
1650907340000|2022-04-25 17:22:20|157334.5|157244.5|157342.8|157252.8|157359|157255.8|157320.5|157209.8|31
1650907350000|2022-04-25 17:22:30|157351.2|157261.2|157351.4|157261.4|157351.7|157261.7|157347.3|157257.3|31
1650907360000|2022-04-25 17:22:40|157351.3|157261.3|157355.3|157265.3|157355.3|157265.3|157350.9|157260.9|25
1650907370000|2022-04-25 17:22:50|157355.1|157265.1|157346.8|157256.8|157360.9|157270.9|157346.8|157256.8|35
1650907380000|2022-04-25 17:23:00|157350.6|157260.6|157355.9|157265.9|157358.4|157268.4|157348.3|157258.3|31
1650907390000|2022-04-25 17:23:10|157356.3|157266.3|157355.9|157265.9|157356.9|157266.9|157353.7|157263.7|26
1650907400000|2022-04-25 17:23:20|157353.6|157263.6|157354.6|157264.6|157358.4|157268.4|157350.1|157260.1|21
1650907410000|2022-04-25 17:23:30|157355.4|157265.4|157321.4|157231.4|157357.5|157267.5|157320.9|157230.9|37
1650907420000|2022-04-25 17:23:40|157320.7|157230.7|157342.7|157252.7|157343.4|157253.4|157320.7|157230.7|33
1650907430000|2022-04-25 17:23:50|157342.8|157252.8|157359.4|157269.4|157359.4|157269.4|157339.9|157249.9|24
1650907440000|2022-04-25 17:24:00|157360.4|157270.4|157360.7|157270.7|157361.4|157271.4|157358|157268|26
1650907450000|2022-04-25 17:24:10|157360.8|157270.8|157359.1|157269.1|157360.8|157270.8|157353|157263|24
1650907460000|2022-04-25 17:24:20|157357.9|157267.9|157348.3|157258.3|157357.9|157267.9|157344|157254|18
1650907470000|2022-04-25 17:24:30|157350.4|157260.4|157348.1|157258.1|157360.1|157270.1|157345.2|157255.2|31
1650907480000|2022-04-25 17:24:40|157351.8|157261.8|157347.6|157257.6|157359|157269|157346.1|157256.1|11
1650907490000|2022-04-25 17:24:50|157346.8|157256.8|157342.5|157252.5|157347.4|157257.4|157341.5|157251.5|15
1650907500000|2022-04-25 17:25:00|157342.8|157252.8|157343.3|157253.3|157345|157255|157340|157250|20
1650907510000|2022-04-25 17:25:10|157343.8|157253.8|157344.1|157254.1|157344.1|157254.1|157341.4|157251.4|10
1650907520000|2022-04-25 17:25:20|157345.3|157255.3|157330|157240|157347|157257|157327.9|157237.9|22
1650907530000|2022-04-25 17:25:30|157329.6|157239.6|157151.6|157061.6|157329.6|157239.6|157109.4|157001.7|40
1650907540000|2022-04-25 17:25:40|157150.5|157060.5|157133.4|157043.4|157151.5|157061.5|157131.3|157041.3|38
1650907550000|2022-04-25 17:25:50|157132.9|157042.9|157128.3|157038.3|157135.7|157045.7|157128.3|157038.3|35
1650907560000|2022-04-25 17:26:00|157129.4|157039.4|157143.9|157053.9|157147.4|157057.4|157129.4|157039.4|32
1650907570000|2022-04-25 17:26:10|157144|157054|157146.8|157056.8|157146.8|157056.8|157141.6|157051.6|32
1650907580000|2022-04-25 17:26:20|157146.4|157056.4|157146.8|157056.8|157147.3|157057.3|157142.4|157052.4|25
1650907590000|2022-04-25 17:26:30|157146.6|157056.6|157144.2|157054.2|157150.9|157060.9|157144.1|157054.1|28
1650907600000|2022-04-25 17:26:40|157144.1|157054.1|157151.9|157061.9|157156|157066|157142.7|157052.7|32
1650907610000|2022-04-25 17:26:50|157152.8|157062.8|157215.7|157125.7|157217.6|157127.6|157152.8|157062.8|36
1650907620000|2022-04-25 17:27:00|157214.5|157124.5|157211.1|157121.1|157219.6|157129.6|157206.9|157116.9|32
1650907630000|2022-04-25 17:27:10|157211.3|157121.3|157210.1|157120.1|157220.1|157130.1|157197.5|157107.5|37
1650907640000|2022-04-25 17:27:20|157212|157122|157193.5|157103.5|157216.8|157126.8|157193.5|157103.5|33
1650907650000|2022-04-25 17:27:30|157198.7|157108.7|157201.4|157111.4|157201.4|157111.4|157197.2|157107.2|30
1650907660000|2022-04-25 17:27:40|157205.9|157115.9|157249.4|157159.4|157250.6|157160.6|157205.9|157115.9|36
1650907670000|2022-04-25 17:27:50|157250|157160|157251.4|157161.4|157251.6|157161.6|157246.9|157156.9|32
1650907680000|2022-04-25 17:28:00|157251.3|157161.3|157259.5|157169.5|157259.5|157169.5|157246.2|157156.2|37
1650907690000|2022-04-25 17:28:10|157260.1|157170.1|157259.4|157169.4|157266.7|157176.7|157256.5|157166.5|34
1650907700000|2022-04-25 17:28:20|157261|157171|157257.1|157167.1|157261.8|157171.8|157248.5|157158.5|35
1650907710000|2022-04-25 17:28:30|157256.9|157166.9|157252.1|157162.1|157259.2|157169.2|157252.1|157162.1|28
1650907720000|2022-04-25 17:28:40|157251.8|157161.8|157255.9|157165.9|157255.9|157165.9|157250.7|157160.7|28
1650907730000|2022-04-25 17:28:50|157255.7|157165.7|157269.6|157179.6|157271.1|157181.1|157255.6|157165.6|31
1650907740000|2022-04-25 17:29:00|157270.7|157180.7|157273.2|157183.2|157281.7|157191.7|157268|157178|36
1650907750000|2022-04-25 17:29:10|157272.7|157182.7|157249.3|157159.3|157272.7|157182.7|157248.4|157158.4|35
1650907760000|2022-04-25 17:29:20|157249.1|157159.1|157258.7|157168.7|157258.7|157168.7|157247.9|157157.9|32
1650907770000|2022-04-25 17:29:30|157259|157169|157270.1|157180.1|157272.3|157182.3|157258.9|157168.9|34
1650907780000|2022-04-25 17:29:40|157272.4|157182.4|157278.4|157188.4|157281.2|157191.2|157271.5|157181.5|31
1650907790000|2022-04-25 17:29:50|157278.1|157188.1|157167|157077|157278.5|157188.5|157161.3|157071.3|33
1650907800000|2022-04-25 17:30:00|157169.1|157079.1|157164.1|157074.1|157170.9|157080.9|157158|157068|35
1650907810000|2022-04-25 17:30:10|157161.8|157071.8|157062.7|156972.7|157162.5|157072.5|157062.7|156972.7|39
1650907820000|2022-04-25 17:30:20|157061.2|156971.2|157059.2|156969.2|157063.8|156973.8|157056.3|156966.3|32
1650907830000|2022-04-25 17:30:30|157057.3|156967.3|157037.6|156947.6|157057.3|156967.3|157027.3|156937.3|40
1650907840000|2022-04-25 17:30:40|157037.2|156947.2|157063.6|156973.6|157068.6|156978.6|157036.1|156946.1|36
1650907850000|2022-04-25 17:30:50|157063.5|156973.5|157091.2|157001.2|157091.2|157001.2|157061.5|156971.5|29
1650907860000|2022-04-25 17:31:00|157083.9|156993.9|157072.7|156982.7|157085.1|156995.1|157072.7|156982.7|31
1650907870000|2022-04-25 17:31:10|157071.9|156981.9|157073.2|156983.2|157075.9|156985.9|157071.9|156981.9|27
1650907880000|2022-04-25 17:31:20|157073|156983|157075.5|156985.5|157075.5|156985.5|157073|156983|20
1650907890000|2022-04-25 17:31:30|157075.7|156985.7|157098.4|157008.4|157101.3|157011.3|157075|156985|33
1650907900000|2022-04-25 17:31:40|157099|157009|157138.8|157048.8|157138.8|157048.8|157096.5|157006.5|36
1650907910000|2022-04-25 17:31:50|157137.2|157047.2|157127.2|157037.2|157137.4|157047.4|157126.4|157036.4|32
1650907920000|2022-04-25 17:32:00|157127.3|157037.3|157133.4|157043.4|157133.4|157043.4|157126.6|157036.6|35
1650907930000|2022-04-25 17:32:10|157129.8|157039.8|157140.5|157050.5|157141.8|157051.8|157129|157039|40
1650907940000|2022-04-25 17:32:20|157139.8|157049.8|157142.4|157052.4|157155.1|157065.1|157139.8|157049.8|39
1650907950000|2022-04-25 17:32:30|157133.3|157043.3|157131.1|157041.1|157133.8|157043.8|157128.4|157038.4|31
1650907960000|2022-04-25 17:32:40|157136.2|157046.2|157135.8|157045.8|157146.3|157056.3|157126.4|157036.4|39
1650907970000|2022-04-25 17:32:50|157135.6|157045.6|157140.6|157050.6|157142.4|157052.4|157134.4|157044.4|38
1650907980000|2022-04-25 17:33:00|157139.8|157049.8|157140.1|157050.1|157141|157051|157136|157046|31
1650907990000|2022-04-25 17:33:10|157139.9|157049.9|157139.7|157049.7|157154.7|157064.7|157134.8|157044.8|37
1650908000000|2022-04-25 17:33:20|157142.9|157052.9|157146.1|157056.1|157149.3|157059.3|157142.1|157052.1|28
1650908010000|2022-04-25 17:33:30|157146.5|157056.5|157175.6|157085.6|157176.4|157086.4|157146.1|157056.1|33
1650908020000|2022-04-25 17:33:40|157176.6|157086.6|157171.9|157081.9|157177.4|157087.4|157169.8|157079.8|33
1650908030000|2022-04-25 17:33:50|157170.5|157080.5|157170.5|157080.5|157171.8|157081.8|157169.6|157079.6|33
1650908040000|2022-04-25 17:34:00|157171.4|157081.4|157169.2|157079.2|157173.8|157083.8|157169.2|157079.2|27
1650908050000|2022-04-25 17:34:10|157170.1|157080.1|157174.5|157084.5|157174.8|157084.8|157169.1|157079.1|26
1650908060000|2022-04-25 17:34:20|157174.2|157084.2|157167.7|157077.7|157174.9|157084.9|157160.8|157070.8|29
1650908070000|2022-04-25 17:34:30|157168|157078|157130.1|157040.1|157176.7|157086.7|157130.1|157040.1|29
1650908080000|2022-04-25 17:34:40|157116.9|157026.9|157091.8|157001.8|157116.9|157026.9|157091.8|157001.8|36
1650908090000|2022-04-25 17:34:50|157095.7|157005.7|157060.3|156970.3|157095.9|157005.9|157042.6|156952.6|39
1650908100000|2022-04-25 17:35:00|157064.9|156974.9|157071|156981|157118.1|157028.1|157064|156974|40
1650908110000|2022-04-25 17:35:10|157068.6|156978.6|157065|156975|157071.4|156981.4|157065|156975|40
1650908120000|2022-04-25 17:35:20|157064.7|156974.7|157058.2|156968.2|157073.1|156983.1|157058.2|156968.2|36
1650908130000|2022-04-25 17:35:30|157055.4|156965.4|157052.1|156962.1|157058.1|156968.1|157039.9|156949.9|32
1650908140000|2022-04-25 17:35:40|157052.2|156962.2|157059.1|156969.1|157077.2|156987.2|157051|156961|38
1650908150000|2022-04-25 17:35:50|157058.8|156968.8|157058.2|156968.2|157058.8|156968.8|157056.5|156966.5|26
1650908160000|2022-04-25 17:36:00|157058.4|156968.4|157035.6|156945.6|157058.4|156968.4|157034.8|156944.8|38
1650908170000|2022-04-25 17:36:10|157033.6|156943.6|157053.5|156963.5|157055.9|156965.9|157033.6|156943.6|38
1650908180000|2022-04-25 17:36:20|157054|156964|157054.5|156964.5|157057.1|156967.1|157053.3|156963.3|22
1650908190000|2022-04-25 17:36:30|157056.8|156966.8|157059.1|156969.1|157070.3|156980.3|157056.8|156966.8|30
1650908200000|2022-04-25 17:36:40|157055.7|156965.7|157060.2|156970.2|157061.5|156971.5|157054.4|156964.4|36
1650908210000|2022-04-25 17:36:50|157061|156971|157103.6|157013.6|157111.6|157021.6|157061|156971|34
1650908220000|2022-04-25 17:37:00|157104.3|157014.3|157103.9|157013.9|157114.3|157024.3|157102|157012|34
1650908230000|2022-04-25 17:37:10|157106.7|157016.7|157103.6|157013.6|157108.1|157018.1|157103.2|157013.2|29
1650908240000|2022-04-25 17:37:20|157103.8|157013.8|157118.2|157028.2|157125.6|157035.6|157101.8|157011.8|27
1650908250000|2022-04-25 17:37:30|157114.1|157024.1|157099.9|157009.9|157117|157027|157094.3|157004.3|36
1650908260000|2022-04-25 17:37:40|157099.8|157009.8|157100.3|157010.3|157101.7|157011.7|157098.9|157008.9|31
1650908270000|2022-04-25 17:37:50|157100|157010|157122.3|157032.3|157124.4|157034.4|157100|157010|34
1650908280000|2022-04-25 17:38:00|157119.5|157029.5|157112.2|157022.2|157119.5|157029.5|157112.1|157022.1|28
1650908290000|2022-04-25 17:38:10|157112.7|157022.7|157111.4|157021.4|157112.7|157022.7|157110.9|157020.9|17
1650908300000|2022-04-25 17:38:20|157110.6|157020.6|157110.2|157020.2|157112.9|157022.9|157109.6|157019.6|16
1650908310000|2022-04-25 17:38:30|157099.9|157009.9|157088.4|156998.4|157104.1|157014.1|157084.6|156994.6|31
1650908320000|2022-04-25 17:38:40|157086.7|156996.7|157087.4|156997.4|157089.1|156999.1|157086.4|156996.4|26
1650908330000|2022-04-25 17:38:50|157086.4|156996.4|157090.4|157000.4|157092.1|157002.1|157086.3|156996.3|24
1650908340000|2022-04-25 17:39:00|157090.6|157000.6|157091.1|157001.1|157091.8|157001.8|157089.2|156999.2|24
1650908350000|2022-04-25 17:39:10|157090.8|157000.8|157095.9|157005.9|157097|157007|157088.2|156998.2|28
1650908360000|2022-04-25 17:39:20|157093.7|157003.7|157103.2|157013.2|157104.5|157014.5|157080.7|156990.7|32
1650908370000|2022-04-25 17:39:30|157102.1|157012.1|157093.2|157003.2|157105.5|157015.5|157089.7|156999.7|32
1650908380000|2022-04-25 17:39:40|157092.6|157002.6|157089.1|156999.1|157093.5|157003.5|157088.2|156998.2|31
1650908390000|2022-04-25 17:39:50|157089.4|156999.4|157090.9|157000.9|157090.9|157000.9|157088.4|156998.4|20
1650908400000|2022-04-25 17:40:00|157089.5|156999.5|157092.7|157002.7|157095.5|157005.5|157086.2|156996.2|33
1650908410000|2022-04-25 17:40:10|157092.2|157002.2|157037.9|156947.9|157093.7|157003.7|157037.8|156947.8|35
1650908420000|2022-04-25 17:40:20|157037.7|156947.7|156987.7|156897.7|157037.7|156947.7|156984.8|156894.8|38
1650908430000|2022-04-25 17:40:30|156987.9|156897.9|157013.7|156923.7|157029.3|156939.3|156987.9|156897.9|39
1650908440000|2022-04-25 17:40:40|157014.6|156924.6|157024.6|156934.6|157044.5|156954.5|157014.6|156924.6|34
1650908450000|2022-04-25 17:40:50|157027.5|156937.5|157020.3|156930.3|157027.5|156937.5|157019.1|156929.1|30
1650908460000|2022-04-25 17:41:00|157020.4|156930.4|157026|156936|157027.1|156937.1|157018.9|156928.9|19
1650908470000|2022-04-25 17:41:10|157026.5|156936.5|157027.3|156937.3|157028.4|156938.4|157023.6|156933.6|18
1650908480000|2022-04-25 17:41:20|157028.3|156938.3|157055.3|156965.3|157056.6|156966.6|157028.3|156938.3|30
1650908490000|2022-04-25 17:41:30|157051.1|156961.1|157045.8|156955.8|157051.1|156961.1|157043.1|156953.1|31
1650908500000|2022-04-25 17:41:40|157046.3|156956.3|157042.3|156952.3|157046.4|156956.4|157040.7|156950.7|23
1650908510000|2022-04-25 17:41:50|157042.4|156952.4|157046.4|156956.4|157047.3|156957.3|157041.7|156951.7|23
1650908520000|2022-04-25 17:42:00|157046.9|156956.9|157044.7|156954.7|157047.2|156957.2|157044.2|156954.2|24
1650908530000|2022-04-25 17:42:10|157045.1|156955.1|157047|156957|157047.9|156957.9|157044.7|156954.7|24
1650908540000|2022-04-25 17:42:20|157048.1|156958.1|157046.5|156956.5|157053.6|156963.6|157044.9|156954.9|26
1650908550000|2022-04-25 17:42:30|157043.4|156953.4|157039.7|156949.7|157045.6|156955.6|157037.8|156947.8|32
1650908560000|2022-04-25 17:42:40|157039.3|156949.3|157052.7|156962.7|157054.7|156964.7|157039.3|156949.3|30
1650908570000|2022-04-25 17:42:50|157051.4|156961.4|157048.8|156958.8|157052.7|156962.7|157047.3|156957.3|31
1650908580000|2022-04-25 17:43:00|157052.7|156962.7|157049.8|156959.8|157055.3|156965.3|157049.8|156959.8|29
1650908590000|2022-04-25 17:43:10|157049.7|156959.7|157051.4|156961.4|157051.4|156961.4|157049.7|156959.7|20
1650908600000|2022-04-25 17:43:20|157051.6|156961.6|157048|156958|157052.7|156962.7|157046.1|156956.1|27
1650908610000|2022-04-25 17:43:30|157042.8|156952.8|157039.3|156949.3|157042.8|156952.8|157037|156947|29
1650908620000|2022-04-25 17:43:40|157038.8|156948.8|157041.9|156951.9|157042.5|156952.5|157037.7|156947.7|26
1650908630000|2022-04-25 17:43:50|157041.8|156951.8|157037.2|156947.2|157048.1|156958.1|157037.2|156947.2|29
1650908640000|2022-04-25 17:44:00|157038.3|156948.3|157034.4|156944.4|157039.3|156949.3|157034.3|156944.3|34
1650908650000|2022-04-25 17:44:10|157034.6|156944.6|157042.1|156952.1|157042.1|156952.1|157032.5|156942.5|30
1650908660000|2022-04-25 17:44:20|157042.6|156952.6|157036.6|156946.6|157043.4|156953.4|157036.2|156946.2|21
1650908670000|2022-04-25 17:44:30|157037.1|156947.1|157042.8|156952.8|157042.8|156952.8|157033.5|156943.5|21
1650908680000|2022-04-25 17:44:40|157040.5|156950.5|157038.5|156948.5|157044.4|156954.4|157037.9|156947.9|27
1650908690000|2022-04-25 17:44:50|157037.9|156947.9|157043.1|156953.1|157045.3|156955.3|157037.9|156947.9|29
1650908700000|2022-04-25 17:45:00|157042.6|156952.6|157051.4|156961.4|157053|156963|157034.7|156944.7|31
1650908710000|2022-04-25 17:45:10|157050|156960|157045.1|156955.1|157052.2|156962.2|157043.6|156953.6|32
1650908720000|2022-04-25 17:45:20|157046.5|156956.5|157062.4|156972.4|157063.5|156973.5|157044.5|156954.5|25
1650908730000|2022-04-25 17:45:30|157062.2|156972.2|157057.4|156967.4|157064.9|156974.9|157057.4|156967.4|35
1650908740000|2022-04-25 17:45:40|157057.1|156967.1|157045.1|156955.1|157057.1|156967.1|157039.3|156949.3|28
1650908750000|2022-04-25 17:45:50|157044.9|156954.9|157046.4|156956.4|157047.8|156957.8|157043.3|156953.3|20
1650908760000|2022-04-25 17:46:00|157046|156956|157042.4|156952.4|157046|156956|157040.9|156950.9|24
1650908770000|2022-04-25 17:46:10|157042.6|156952.6|157044.8|156954.8|157045.9|156955.9|157042.4|156952.4|26
1650908780000|2022-04-25 17:46:20|157042.2|156952.2|157043.8|156953.8|157044.7|156954.7|157039.8|156949.8|24
1650908790000|2022-04-25 17:46:30|157045.6|156955.6|157048.4|156958.4|157049.8|156959.8|157043.5|156953.5|34
1650908800000|2022-04-25 17:46:40|157049.8|156959.8|157056.7|156966.7|157057.4|156967.4|157044.9|156954.9|26
1650908810000|2022-04-25 17:46:50|157053.8|156963.8|157058.9|156968.9|157065.4|156975.4|157052.3|156962.3|31
1650908820000|2022-04-25 17:47:00|157059.8|156969.8|157102.2|157012.2|157119.3|157029.3|157059.8|156969.8|34
1650908830000|2022-04-25 17:47:10|157102.4|157012.4|157100.6|157010.6|157105.7|157015.7|157099.5|157009.5|31
1650908840000|2022-04-25 17:47:20|157098.4|157008.4|157099.9|157009.9|157099.9|157009.9|157097.7|157007.7|18
1650908850000|2022-04-25 17:47:30|157100.1|157010.1|157109.7|157019.7|157112.8|157022.8|157100|157010|27
1650908860000|2022-04-25 17:47:40|157109.3|157019.3|157103.8|157013.8|157109.3|157019.3|157101.8|157011.8|29
1650908870000|2022-04-25 17:47:50|157103.7|157013.7|157108|157018|157113.2|157023.2|157103.5|157013.5|25
1650908880000|2022-04-25 17:48:00|157108.4|157018.4|157108.3|157018.3|157113|157023|157104.9|157014.9|30
1650908890000|2022-04-25 17:48:10|157108.1|157018.1|157096.3|157006.3|157108.8|157018.8|157096.1|157006.1|27
1650908900000|2022-04-25 17:48:20|157096.6|157006.6|157093|157003|157097|157007|157093|157003|23
1650908910000|2022-04-25 17:48:30|157093.6|157003.6|157093.6|157003.6|157094.1|157004.1|157093.1|157003.1|22
1650908920000|2022-04-25 17:48:40|157093.5|157003.5|157103.8|157013.8|157103.8|157013.8|157093.4|157003.4|16
1650908930000|2022-04-25 17:48:50|157104.1|157014.1|157100.2|157010.2|157104.1|157014.1|157100|157010|24
1650908940000|2022-04-25 17:49:00|157100.3|157010.3|157107.5|157017.5|157110.2|157020.2|157100.1|157010.1|17
1650908950000|2022-04-25 17:49:10|157109.5|157019.5|157107.2|157017.2|157110.1|157020.1|157107.2|157017.2|26
1650908960000|2022-04-25 17:49:20|157107.3|157017.3|157107.1|157017.1|157107.6|157017.6|157105|157015|19
1650908970000|2022-04-25 17:49:30|157105.5|157015.5|157093.4|157003.4|157106.9|157016.9|157089.7|156999.7|29
1650908980000|2022-04-25 17:49:40|157093.7|157003.7|157095.5|157005.5|157095.8|157005.8|157093.7|157003.7|25
1650908990000|2022-04-25 17:49:50|157102.1|157012.1|157106.7|157016.7|157110.1|157020.1|157102.1|157012.1|24
1650909000000|2022-04-25 17:50:00|157106.9|157016.9|157106.1|157016.1|157109.6|157019.6|157105.8|157015.8|26
1650909010000|2022-04-25 17:50:10|157106|157016|157108.8|157018.8|157108.8|157018.8|157105.9|157015.9|27
1650909020000|2022-04-25 17:50:20|157108.7|157018.7|157108.6|157018.6|157108.9|157018.9|157107.1|157017.1|18
1650909030000|2022-04-25 17:50:30|157108.9|157018.9|157125.8|157035.8|157126.8|157036.8|157108.9|157018.9|23
1650909040000|2022-04-25 17:50:40|157125.1|157035.1|157126.4|157036.4|157126.6|157036.6|157124.7|157034.7|25
1650909050000|2022-04-25 17:50:50|157125.7|157035.7|157130.5|157040.5|157130.5|157040.5|157125.7|157035.7|22
1650909060000|2022-04-25 17:51:00|157129.1|157039.1|157132.9|157042.9|157151.9|157061.9|157129.1|157039.1|33
1650909070000|2022-04-25 17:51:10|157132.7|157042.7|157137.6|157047.6|157138.5|157048.5|157130.7|157040.7|31
1650909080000|2022-04-25 17:51:20|157137.8|157047.8|157138.8|157048.8|157139|157049|157135.3|157045.3|30
1650909090000|2022-04-25 17:51:30|157138.7|157048.7|157140.8|157050.8|157141.1|157051.1|157138.7|157048.7|29
1650909100000|2022-04-25 17:51:40|157140.9|157050.9|157136.1|157046.1|157141.1|157051.1|157135.3|157045.3|25
1650909110000|2022-04-25 17:51:50|157136.3|157046.3|157132.9|157042.9|157136.4|157046.4|157132.9|157042.9|31
1650909120000|2022-04-25 17:52:00|157132.2|157042.2|157109.8|157019.8|157133.1|157043.1|157106.6|157016.6|30
1650909130000|2022-04-25 17:52:10|157109.7|157019.7|157109.5|157019.5|157111.7|157021.7|157108.1|157018.1|24
1650909140000|2022-04-25 17:52:20|157109.1|157019.1|157114.5|157024.5|157114.8|157024.8|157107.6|157017.6|27
1650909150000|2022-04-25 17:52:30|157114.4|157024.4|157098.3|157008.3|157114.4|157024.4|157094|157004|24
1650909160000|2022-04-25 17:52:40|157098.9|157008.9|157103.2|157013.2|157103.2|157013.2|157098.9|157008.9|24
1650909170000|2022-04-25 17:52:50|157103.3|157013.3|157105.7|157015.7|157108|157018|157102.6|157012.6|26
1650909180000|2022-04-25 17:53:00|157106.1|157016.1|157102.9|157012.9|157106.4|157016.4|157102.8|157012.8|22
1650909190000|2022-04-25 17:53:10|157103.4|157013.4|157105.7|157015.7|157106|157016|157103.3|157013.3|17
1650909200000|2022-04-25 17:53:20|157106|157016|157103.7|157013.7|157107.3|157017.3|157103.6|157013.6|17
1650909210000|2022-04-25 17:53:30|157103.8|157013.8|157102.6|157012.6|157103.9|157013.9|157102.1|157012.1|19
1650909220000|2022-04-25 17:53:40|157098.8|157008.8|157081|156991|157098.8|157008.8|157077.8|156987.8|31
1650909230000|2022-04-25 17:53:50|157080.8|156990.8|157046.9|156956.9|157081.5|156991.5|157042.9|156952.9|30
1650909240000|2022-04-25 17:54:00|157047|156957|157048.1|156958.1|157048.9|156958.9|157046.6|156956.6|28
1650909250000|2022-04-25 17:54:10|157048|156958|157035.8|156945.8|157048|156958|157035.8|156945.8|20
1650909260000|2022-04-25 17:54:20|157035.5|156945.5|157013.6|156923.6|157035.5|156945.5|157012.7|156922.7|33
1650909270000|2022-04-25 17:54:30|157014.4|156924.4|157032.6|156942.6|157034.6|156944.6|157013.8|156923.8|31
1650909280000|2022-04-25 17:54:40|157032.7|156942.7|157038.2|156948.2|157038.2|156948.2|157031.9|156941.9|28
1650909290000|2022-04-25 17:54:50|157039.3|156949.3|157036.4|156946.4|157039.3|156949.3|157034.6|156944.6|32
1650909300000|2022-04-25 17:55:00|157036.2|156946.2|157033.6|156943.6|157036.4|156946.4|157032.1|156942.1|28
1650909310000|2022-04-25 17:55:10|157034.3|156944.3|157040.8|156950.8|157041.9|156951.9|157032.6|156942.6|31
1650909320000|2022-04-25 17:55:20|157040.9|156950.9|157045.1|156955.1|157045.4|156955.4|157040.9|156950.9|30
1650909330000|2022-04-25 17:55:30|157046|156956|157041.3|156951.3|157053|156963|157039.8|156949.8|32
1650909340000|2022-04-25 17:55:40|157040.4|156950.4|157037.4|156947.4|157041.3|156951.3|157036|156946|31
1650909350000|2022-04-25 17:55:50|157036.1|156946.1|157040.4|156950.4|157040.7|156950.7|157035.4|156945.4|31
1650909360000|2022-04-25 17:56:00|157041.9|156951.9|157039.2|156949.2|157046.5|156956.5|157036.1|156946.1|35
1650909370000|2022-04-25 17:56:10|157039.5|156949.5|157035.7|156945.7|157042.6|156952.6|157035.7|156945.7|23
1650909380000|2022-04-25 17:56:20|157034.7|156944.7|157034|156944|157034.7|156944.7|157032.6|156942.6|25
1650909390000|2022-04-25 17:56:30|157034.2|156944.2|157036.4|156946.4|157036.6|156946.6|157034.2|156944.2|22
1650909400000|2022-04-25 17:56:40|157036.5|156946.5|157035.5|156945.5|157037|156947|157033.1|156943.1|21
1650909410000|2022-04-25 17:56:50|157035.9|156945.9|157036.5|156946.5|157037.5|156947.5|157032.4|156942.4|21
1650909420000|2022-04-25 17:57:00|157036|156946|157036.8|156946.8|157037.6|156947.6|157036|156946|22
1650909430000|2022-04-25 17:57:10|157036.5|156946.5|157042.8|156952.8|157043.4|156953.4|157036.5|156946.5|23
1650909440000|2022-04-25 17:57:20|157043.8|156953.8|157037.3|156947.3|157044.6|156954.6|157036.4|156946.4|24
1650909450000|2022-04-25 17:57:30|157037.5|156947.5|157038|156948|157038.8|156948.8|157036.9|156946.9|17
1650909460000|2022-04-25 17:57:40|157038.2|156948.2|157048.1|156958.1|157048.1|156958.1|157038.2|156948.2|27
1650909470000|2022-04-25 17:57:50|157047.5|156957.5|157040.5|156950.5|157053.8|156963.8|157039.9|156949.9|33
1650909480000|2022-04-25 17:58:00|157040.2|156950.2|157076.2|156986.2|157077.6|156987.6|157038.9|156948.9|36
1650909490000|2022-04-25 17:58:10|157073.1|156983.1|157131.9|157041.9|157134.8|157044.8|157069.6|156979.6|38
1650909500000|2022-04-25 17:58:20|157132.8|157042.8|157105.1|157015.1|157132.8|157042.8|157096.9|157006.9|34
1650909510000|2022-04-25 17:58:30|157105.5|157015.5|157146.5|157056.5|157148.9|157058.9|157105.5|157015.5|34
1650909520000|2022-04-25 17:58:40|157143.8|157053.8|157151.3|157061.3|157152.6|157062.6|157141.9|157051.9|31
1650909530000|2022-04-25 17:58:50|157150.3|157060.3|157153.8|157063.8|157156.1|157066.1|157135.7|157045.7|34
1650909540000|2022-04-25 17:59:00|157157.2|157067.2|157150.4|157060.4|157157.2|157067.2|157147.4|157057.4|26
1650909550000|2022-04-25 17:59:10|157148.1|157058.1|157152.2|157062.2|157157.1|157067.1|157141.8|157051.8|36
1650909560000|2022-04-25 17:59:20|157151.4|157061.4|157146.7|157056.7|157152.8|157062.8|157143.9|157053.9|34
1650909570000|2022-04-25 17:59:30|157145.4|157055.4|157127.2|157037.2|157148.4|157058.4|157124.7|157034.7|28
1650909580000|2022-04-25 17:59:40|157133.1|157043.1|157126.8|157036.8|157133.1|157043.1|157125.8|157035.8|28
1650909590000|2022-04-25 17:59:50|157136.8|157046.8|157139.7|157049.7|157146.5|157056.5|157130.3|157040.3|36
1650909600000|2022-04-25 18:00:00|157136.6|157046.6|157127.5|157037.5|157136.6|157046.6|157108.3|157018.3|36
1650909610000|2022-04-25 18:00:10|157127.9|157037.9|157132.7|157042.7|157132.7|157042.7|157127.8|157037.8|25
1650909620000|2022-04-25 18:00:20|157132.5|157042.5|157086.8|156996.8|157132.5|157042.5|157080|156990|30
1650909630000|2022-04-25 18:00:30|157087.9|156997.9|157095.4|157005.4|157095.4|157005.4|157087.9|156997.9|31
1650909640000|2022-04-25 18:00:40|157096.1|157006.1|157098|157008|157100.6|157010.6|157094.4|157004.4|23
1650909650000|2022-04-25 18:00:50|157098.2|157008.2|157099.2|157009.2|157101.3|157011.3|157095.6|157005.6|33
1650909660000|2022-04-25 18:01:00|157099.9|157009.9|157099.3|157009.3|157106|157016|157095|157005|33
1650909670000|2022-04-25 18:01:10|157099.9|157009.9|157097.2|157007.2|157101.5|157011.5|157096.1|157006.1|36
1650909680000|2022-04-25 18:01:20|157093|157003|157123.1|157033.1|157123.1|157033.1|157086.3|156996.3|39
1650909690000|2022-04-25 18:01:30|157123.4|157033.4|157166.6|157076.6|157179.7|157089.7|157122.8|157032.8|40
1650909700000|2022-04-25 18:01:40|157166.8|157076.8|157150.1|157060.1|157166.8|157076.8|157147.9|157057.9|29
1650909710000|2022-04-25 18:01:50|157149.5|157059.5|157161|157071|157163|157073|157144.2|157054.2|39
1650909720000|2022-04-25 18:02:00|157161.3|157071.3|157132.6|157042.6|157163.9|157073.9|157132.6|157042.6|32
1650909730000|2022-04-25 18:02:10|157132.7|157042.7|157158|157068|157158|157068|157128.2|157038.2|35
1650909740000|2022-04-25 18:02:20|157157.2|157067.2|157170|157080|157172.9|157082.9|157143.9|157053.9|34
1650909750000|2022-04-25 18:02:30|157169.7|157079.7|157153.6|157063.6|157173.9|157083.9|157152|157062|34
1650909760000|2022-04-25 18:02:40|157153.4|157063.4|157152.4|157062.4|157153.8|157063.8|157148.4|157058.4|15
1650909770000|2022-04-25 18:02:50|157153.1|157063.1|157149.7|157059.7|157159.5|157069.5|157149.2|157059.2|20
1650909780000|2022-04-25 18:03:00|157149|157059|157155.2|157065.2|157158.6|157068.6|157147.3|157057.3|24
1650909790000|2022-04-25 18:03:10|157155.1|157065.1|157155.3|157065.3|157160.9|157070.9|157149.1|157059.1|26
1650909800000|2022-04-25 18:03:20|157156.4|157066.4|157163.3|157073.3|157164.8|157074.8|157152.7|157062.7|19
1650909810000|2022-04-25 18:03:30|157164.3|157074.3|157155.4|157065.4|157164.7|157074.7|157154.9|157064.9|17
1650909820000|2022-04-25 18:03:40|157155.2|157065.2|157155.2|157065.2|157157.4|157067.4|157154.7|157064.7|15
1650909830000|2022-04-25 18:03:50|157155.1|157065.1|157157.3|157067.3|157157.3|157067.3|157153.6|157063.6|11
1650909840000|2022-04-25 18:04:00|157156.7|157066.7|157157.5|157067.5|157160.9|157070.9|157156.7|157066.7|28
1650909850000|2022-04-25 18:04:10|157157|157067|157154|157064|157160.3|157070.3|157152.5|157062.5|23
1650909860000|2022-04-25 18:04:20|157153.6|157063.6|157153|157063|157160|157070|157152.1|157062.1|14
1650909870000|2022-04-25 18:04:30|157152.9|157062.9|157155.6|157065.6|157163.4|157073.4|157152.9|157062.9|28
1650909880000|2022-04-25 18:04:40|157153.7|157063.7|157159.7|157069.7|157161.1|157071.1|157151.5|157061.5|20
1650909890000|2022-04-25 18:04:50|157158.7|157068.7|157162.1|157072.1|157162.6|157072.6|157155|157065|16
1650909900000|2022-04-25 18:05:00|157165.2|157075.2|157157.9|157067.9|157165.2|157075.2|157153.7|157063.7|30
1650909910000|2022-04-25 18:05:10|157154.1|157064.1|157151.2|157061.2|157155.3|157065.3|157143.3|157053.3|14
1650909920000|2022-04-25 18:05:20|157151.3|157061.3|157147.3|157057.3|157153.2|157063.2|157147|157057|15
1650909930000|2022-04-25 18:05:30|157147|157057|157152.4|157062.4|157152.4|157062.4|157146.4|157056.4|15
1650909940000|2022-04-25 18:05:40|157152|157062|157152.9|157062.9|157155.6|157065.6|157147.4|157057.4|18
1650909950000|2022-04-25 18:05:50|157150.2|157060.2|157157|157067|157157|157067|157144.7|157054.7|12
1650909960000|2022-04-25 18:06:00|157152.8|157062.8|157152.4|157062.4|157156.9|157066.9|157149.3|157059.3|16
1650909970000|2022-04-25 18:06:10|157153|157063|157162.9|157072.9|157168.9|157078.9|157151.4|157061.4|29
1650909980000|2022-04-25 18:06:20|157157.8|157067.8|157160.1|157070.1|157169.6|157079.6|157154.7|157064.7|30
1650909990000|2022-04-25 18:06:30|157159.9|157069.9|157160|157070|157161.1|157071.1|157159.9|157069.9|7
1650910000000|2022-04-25 18:06:40|157160.1|157070.1|157160.2|157070.2|157160.2|157070.2|157159.4|157069.4|9
1650910010000|2022-04-25 18:06:50|157158.3|157068.3|157158.1|157068.1|157169.2|157079.2|157158.1|157068.1|25
1650910020000|2022-04-25 18:07:00|157158.5|157068.5|157165.4|157075.4|157167.2|157077.2|157156.6|157066.6|27
1650910030000|2022-04-25 18:07:10|157164.6|157074.6|157168.4|157078.4|157168.9|157078.9|157162.8|157072.8|27
1650910040000|2022-04-25 18:07:20|157166.7|157076.7|157149.8|157059.8|157166.7|157076.7|157146.7|157056.7|30
1650910050000|2022-04-25 18:07:30|157150|157060|157159.9|157069.9|157160|157070|157150|157060|30
1650910060000|2022-04-25 18:07:40|157157.2|157067.2|157166.4|157076.4|157166.7|157076.7|157153.2|157063.2|20
1650910070000|2022-04-25 18:07:50|157167|157077|157161.5|157071.5|157167|157077|157158.1|157068.1|20
1650910080000|2022-04-25 18:08:00|157161.7|157071.7|157156|157066|157163.1|157073.1|157151.2|157061.2|24
1650910090000|2022-04-25 18:08:10|157155.3|157065.3|157158.2|157068.2|157163.6|157073.6|157155.3|157065.3|18
1650910100000|2022-04-25 18:08:20|157158.9|157068.9|157150.9|157060.9|157159|157069|157150.6|157060.6|18
1650910110000|2022-04-25 18:08:30|157151.5|157061.5|157150.5|157060.5|157154|157064|157150.5|157060.5|14
1650910120000|2022-04-25 18:08:40|157151.8|157061.8|156990.2|156900.2|157153.5|157063.5|156990.2|156900.2|38
1650910130000|2022-04-25 18:08:50|156989.7|156899.7|156988.5|156898.5|156991.8|156901.8|156985.5|156895.5|25
1650910140000|2022-04-25 18:09:00|156989.6|156899.6|156966|156876|156989.6|156899.6|156965|156875|25
1650910150000|2022-04-25 18:09:10|156965.7|156875.7|156964.5|156874.5|156969.3|156879.3|156961.9|156871.9|26
1650910160000|2022-04-25 18:09:20|156968.8|156878.8|156976.5|156886.5|156980.8|156890.8|156968.8|156878.8|23
1650910170000|2022-04-25 18:09:30|156974.9|156884.9|156973|156883|156975.8|156885.8|156972.2|156882.2|13
1650910180000|2022-04-25 18:09:40|156972.8|156882.8|156970.6|156880.6|156975.5|156885.5|156970.1|156880.1|21
1650910190000|2022-04-25 18:09:50|156972.3|156882.3|156988.6|156898.6|156990.1|156900.1|156963.7|156873.7|26
1650910200000|2022-04-25 18:10:00|156985.5|156895.5|156986.8|156896.8|156991.2|156901.2|156984.1|156894.1|23
1650910210000|2022-04-25 18:10:10|156984.3|156894.3|157040|156950|157043.5|156953.5|156984.3|156894.3|34
1650910220000|2022-04-25 18:10:20|157040.4|156950.4|157041.3|156951.3|157041.3|156951.3|157038.6|156948.6|13
1650910230000|2022-04-25 18:10:30|157039.4|156949.4|157039.6|156949.6|157041.9|156951.9|157038.6|156948.6|13
1650910240000|2022-04-25 18:10:40|157039.4|156949.4|157042.1|156952.1|157042.1|156952.1|157038.4|156948.4|18
1650910250000|2022-04-25 18:10:50|157042.4|156952.4|157040.4|156950.4|157043|156953|157037|156947|10
1650910260000|2022-04-25 18:11:00|157039.9|156949.9|157040|156950|157041.6|156951.6|157038.1|156948.1|15
1650910270000|2022-04-25 18:11:10|157038.5|156948.5|157038.1|156948.1|157042.8|156952.8|157037.7|156947.7|14
1650910280000|2022-04-25 18:11:20|157038.2|156948.2|157069.4|156979.4|157070.3|156980.3|157038.2|156948.2|23
1650910290000|2022-04-25 18:11:30|157071.9|156981.9|157069.7|156979.7|157074.5|156984.5|157069.7|156979.7|20
1650910300000|2022-04-25 18:11:40|157069.1|156979.1|157070.3|156980.3|157074.1|156984.1|157067.6|156977.6|32
1650910310000|2022-04-25 18:11:50|157071.4|156981.4|157073.7|156983.7|157075.4|156985.4|157070.8|156980.8|26
1650910320000|2022-04-25 18:12:00|157073.3|156983.3|157083.7|156993.7|157091.7|157001.7|157072.2|156982.2|26
1650910330000|2022-04-25 18:12:10|157084.5|156994.5|157089.3|156999.3|157089.3|156999.3|157084.5|156994.5|26
1650910340000|2022-04-25 18:12:20|157090.9|157000.9|157092.2|157002.2|157092.9|157002.9|157087.6|156997.6|17
1650910350000|2022-04-25 18:12:30|157092|157002|157091.6|157001.6|157093.3|157003.3|157090.2|157000.2|8
1650910360000|2022-04-25 18:12:40|157094.2|157004.2|157113.9|157023.9|157115.2|157025.2|157094.2|157004.2|28
1650910370000|2022-04-25 18:12:50|157117.6|157027.6|157109.9|157019.9|157119.1|157029.1|157104.7|157014.7|29
1650910380000|2022-04-25 18:13:00|157110.1|157020.1|157114.6|157024.6|157115.9|157025.9|157110.1|157020.1|33
1650910390000|2022-04-25 18:13:10|157114.7|157024.7|157091.9|157001.9|157115.8|157025.8|157091.9|157001.9|26
1650910400000|2022-04-25 18:13:20|157090.8|157000.8|157072.1|156982.1|157092.2|157002.2|157067.5|156977.5|31
1650910410000|2022-04-25 18:13:30|157071.6|156981.6|157037.8|156947.8|157072.5|156982.5|157034.7|156944.7|30
1650910420000|2022-04-25 18:13:40|157037|156947|157038.9|156948.9|157039.2|156949.2|157037|156947|14
1650910430000|2022-04-25 18:13:50|157037.8|156947.8|157038.9|156948.9|157039|156949|157036.8|156946.8|15
1650910440000|2022-04-25 18:14:00|157039.3|156949.3|157038.3|156948.3|157041.7|156951.7|157037.2|156947.2|14
1650910450000|2022-04-25 18:14:10|157039.6|156949.6|157039.5|156949.5|157040.3|156950.3|157034.4|156944.4|16
1650910460000|2022-04-25 18:14:20|157039.3|156949.3|157034.3|156944.3|157039.4|156949.4|157031.2|156941.2|22
1650910470000|2022-04-25 18:14:30|157033.8|156943.8|157036|156946|157041.4|156951.4|157027.8|156937.8|25
1650910480000|2022-04-25 18:14:40|157034.9|156944.9|157035.5|156945.5|157040.2|156950.2|157034.1|156944.1|27
1650910490000|2022-04-25 18:14:50|157035.1|156945.1|157037|156947|157040.6|156950.6|157033.1|156943.1|22
1650910500000|2022-04-25 18:15:00|157037.6|156947.6|157035.4|156945.4|157037.7|156947.7|157032.9|156942.9|19
1650910510000|2022-04-25 18:15:10|157035.3|156945.3|157038.7|156948.7|157038.7|156948.7|157034.6|156944.6|20
1650910520000|2022-04-25 18:15:20|157038.8|156948.8|157039.7|156949.7|157044.3|156954.3|157032|156942|26
1650910530000|2022-04-25 18:15:30|157042.5|156952.5|157038.1|156948.1|157044.6|156954.6|157036.3|156946.3|27
1650910540000|2022-04-25 18:15:40|157038.3|156948.3|157041.4|156951.4|157043.3|156953.3|157038.1|156948.1|20
1650910550000|2022-04-25 18:15:50|157040.2|156950.2|157038.7|156948.7|157042.8|156952.8|157037.4|156947.4|22
1650910560000|2022-04-25 18:16:00|157033.7|156943.7|157040.6|156950.6|157040.6|156950.6|157033.7|156943.7|23
1650910570000|2022-04-25 18:16:10|157040.9|156950.9|157042.2|156952.2|157046.1|156956.1|157037.9|156947.9|26
1650910580000|2022-04-25 18:16:20|157043.4|156953.4|157038.5|156948.5|157045.6|156955.6|157036.5|156946.5|23
1650910590000|2022-04-25 18:16:30|157038.9|156948.9|157038.8|156948.8|157040.7|156950.7|157037.5|156947.5|13
1650910600000|2022-04-25 18:16:40|157038.4|156948.4|157036.5|156946.5|157042.9|156952.9|157035.1|156945.1|16
1650910610000|2022-04-25 18:16:50|157035.9|156945.9|157038.5|156948.5|157040.8|156950.8|157034.6|156944.6|28
1650910620000|2022-04-25 18:17:00|157038.3|156948.3|157024.8|156934.8|157040.4|156950.4|157023.2|156933.2|24
1650910630000|2022-04-25 18:17:10|157025.6|156935.6|157021.3|156931.3|157027.2|156937.2|157016.3|156926.3|28
1650910640000|2022-04-25 18:17:20|157022.1|156932.1|157017.1|156927.1|157022.6|156932.6|157016.1|156926.1|21
1650910650000|2022-04-25 18:17:30|157017.2|156927.2|157017.3|156927.3|157018.4|156928.4|157015.6|156925.6|16
1650910660000|2022-04-25 18:17:40|157017.4|156927.4|157020.7|156930.7|157020.7|156930.7|157015.2|156925.2|20
1650910670000|2022-04-25 18:17:50|157020.9|156930.9|157022.6|156932.6|157023.5|156933.5|157020.1|156930.1|10
1650910680000|2022-04-25 18:18:00|157018.9|156928.9|157011.3|156921.3|157019.4|156929.4|157011.3|156921.3|15
1650910690000|2022-04-25 18:18:10|157011.8|156921.8|157018.4|156928.4|157019.4|156929.4|157011.8|156921.8|21
1650910700000|2022-04-25 18:18:20|157018.1|156928.1|157021.5|156931.5|157021.5|156931.5|157009.9|156919.9|23
1650910710000|2022-04-25 18:18:30|157020.3|156930.3|157019.9|156929.9|157020.5|156930.5|157015.6|156925.6|19
1650910720000|2022-04-25 18:18:40|157020|156930|157024.5|156934.5|157027.6|156937.6|157018.8|156928.8|21
1650910730000|2022-04-25 18:18:50|157025.7|156935.7|157020|156930|157026.8|156936.8|157019.5|156929.5|20
1650910740000|2022-04-25 18:19:00|157019.9|156929.9|157023.7|156933.7|157025.7|156935.7|157019.6|156929.6|17
1650910750000|2022-04-25 18:19:10|157019.2|156929.2|157025.1|156935.1|157028.5|156938.5|157017.3|156927.3|20
1650910760000|2022-04-25 18:19:20|157024.4|156934.4|157028|156938|157029.9|156939.9|157024.4|156934.4|17
1650910770000|2022-04-25 18:19:30|157027.6|156937.6|157028.3|156938.3|157030.8|156940.8|157023.3|156933.3|26
1650910780000|2022-04-25 18:19:40|157028.7|156938.7|157030.5|156940.5|157031.3|156941.3|157028.2|156938.2|23
1650910790000|2022-04-25 18:19:50|157037.2|156947.2|157064.4|156974.4|157073.3|156983.3|157037.2|156947.2|37
1650910800000|2022-04-25 18:20:00|157063.9|156973.9|157063.5|156973.5|157063.9|156973.9|157056.4|156966.4|29
1650910810000|2022-04-25 18:20:10|157065.6|156975.6|157063|156973|157065.6|156975.6|157057|156967|33
1650910820000|2022-04-25 18:20:20|157063.2|156973.2|157060.3|156970.3|157069.6|156979.6|157060.3|156970.3|38
1650910830000|2022-04-25 18:20:30|157060.9|156970.9|157032.3|156942.3|157062.2|156972.2|157032.3|156942.3|37
1650910840000|2022-04-25 18:20:40|157032.8|156942.8|157037.2|156947.2|157037.8|156947.8|157031.5|156941.5|20
1650910850000|2022-04-25 18:20:50|157037.5|156947.5|157035.1|156945.1|157041.7|156951.7|157035.1|156945.1|29
1650910860000|2022-04-25 18:21:00|157033.8|156943.8|157034.2|156944.2|157039|156949|157032.9|156942.9|22
1650910870000|2022-04-25 18:21:10|157034.3|156944.3|157027.3|156937.3|157034.7|156944.7|157026.2|156936.2|28
1650910880000|2022-04-25 18:21:20|157027.5|156937.5|157026.6|156936.6|157029.7|156939.7|157024.8|156934.8|23
1650910890000|2022-04-25 18:21:30|157027.9|156937.9|157027.9|156937.9|157029.6|156939.6|157024.8|156934.8|19
1650910900000|2022-04-25 18:21:40|157028.1|156938.1|157028.5|156938.5|157029.2|156939.2|157020.8|156930.8|21
1650910910000|2022-04-25 18:21:50|157028.6|156938.6|157030.3|156940.3|157031.5|156941.5|157020.4|156930.4|31
1650910920000|2022-04-25 18:22:00|157030|156940|157027.5|156937.5|157034.9|156944.9|157026.5|156936.5|23
1650910930000|2022-04-25 18:22:10|157029.1|156939.1|157034.6|156944.6|157035.9|156945.9|157026.5|156936.5|20
1650910940000|2022-04-25 18:22:20|157033.5|156943.5|157030.8|156940.8|157035.5|156945.5|157029.7|156939.7|18
1650910950000|2022-04-25 18:22:30|157030.7|156940.7|157040.3|156950.3|157052.1|156962.1|157029.3|156939.3|22
1650910960000|2022-04-25 18:22:40|157036.1|156946.1|157037.4|156947.4|157038.2|156948.2|157028.7|156938.7|18
1650910970000|2022-04-25 18:22:50|157036.6|156946.6|157033.2|156943.2|157037.9|156947.9|157033.2|156943.2|18
1650910980000|2022-04-25 18:23:00|157033.1|156943.1|157028.4|156938.4|157033.9|156943.9|157027.1|156937.1|30
1650910990000|2022-04-25 18:23:10|157027.9|156937.9|157033.3|156943.3|157034.3|156944.3|157027.9|156937.9|18
1650911000000|2022-04-25 18:23:20|157032.9|156942.9|157032.9|156942.9|157033.7|156943.7|157031.4|156941.4|12
1650911010000|2022-04-25 18:23:30|157033|156943|157029.8|156939.8|157034.1|156944.1|157029.7|156939.7|11
1650911020000|2022-04-25 18:23:40|157030.6|156940.6|157028.4|156938.4|157030.9|156940.9|157028.2|156938.2|9
1650911030000|2022-04-25 18:23:50|157032.2|156942.2|156974.2|156884.2|157032.2|156942.2|156971.1|156881.1|20
1650911040000|2022-04-25 18:24:00|156974|156884|156979.6|156889.6|156983.3|156893.3|156973|156883|24
1650911050000|2022-04-25 18:24:10|156979.9|156889.9|156980.1|156890.1|156983|156893|156977|156887|15
1650911060000|2022-04-25 18:24:20|156984.3|156894.3|157037.5|156947.5|157039.6|156949.6|156982.1|156892.1|33
1650911070000|2022-04-25 18:24:30|157039.1|156949.1|157032.4|156942.4|157039.1|156949.1|157031.6|156941.6|27
1650911080000|2022-04-25 18:24:40|157033.4|156943.4|156995.2|156905.2|157033.5|156943.5|156993.7|156903.7|29
1650911090000|2022-04-25 18:24:50|157001.3|156911.3|156999|156909|157001.3|156911.3|156997.5|156907.5|22
1650911100000|2022-04-25 18:25:00|157000.2|156910.2|156999.4|156909.4|157001|156911|156997.2|156907.2|20
1650911110000|2022-04-25 18:25:10|156997.5|156907.5|156996.4|156906.4|156999.7|156909.7|156995.6|156905.6|20
1650911120000|2022-04-25 18:25:20|156996.8|156906.8|156994.6|156904.6|156996.8|156906.8|156994.3|156904.3|9
1650911130000|2022-04-25 18:25:30|156994.3|156904.3|156993.4|156903.4|156998|156908|156993.3|156903.3|13
1650911140000|2022-04-25 18:25:40|156993.3|156903.3|156992.7|156902.7|156993.3|156903.3|156992.6|156902.6|7
1650911150000|2022-04-25 18:25:50|156993.9|156903.9|156993|156903|156994.1|156904.1|156992.8|156902.8|11
1650911160000|2022-04-25 18:26:00|156992.6|156902.6|156992.3|156902.3|156993.3|156903.3|156991.6|156901.6|13
1650911170000|2022-04-25 18:26:10|156990|156900|156994.7|156904.7|156995|156905|156990|156900|16
1650911180000|2022-04-25 18:26:20|156993.3|156903.3|156994.7|156904.7|156994.7|156904.7|156992.7|156902.7|9
1650911190000|2022-04-25 18:26:30|156995.2|156905.2|156993.4|156903.4|156995.2|156905.2|156993.1|156903.1|10
1650911200000|2022-04-25 18:26:40|156993.9|156903.9|156993.4|156903.4|156995.1|156905.1|156993.4|156903.4|7
1650911210000|2022-04-25 18:26:50|156993.5|156903.5|156991.9|156901.9|156993.5|156903.5|156989.9|156899.9|12
1650911220000|2022-04-25 18:27:00|156991.7|156901.7|156986.7|156896.7|156993|156903|156986.7|156896.7|13
1650911230000|2022-04-25 18:27:10|156982.5|156892.5|156972.8|156882.8|156983.5|156893.5|156972.5|156882.5|32
1650911240000|2022-04-25 18:27:20|156972.6|156882.6|156965.4|156875.4|156972.6|156882.6|156963.5|156873.5|36
1650911250000|2022-04-25 18:27:30|156965.2|156875.2|156967.3|156877.3|156971.2|156881.2|156964.9|156874.9|32
1650911260000|2022-04-25 18:27:40|156967.8|156877.8|156964.5|156874.5|156968.2|156878.2|156957.8|156867.8|26
1650911270000|2022-04-25 18:27:50|156963.9|156873.9|156964.9|156874.9|156965.3|156875.3|156963.3|156873.3|21
1650911280000|2022-04-25 18:28:00|156964.7|156874.7|156970.7|156880.7|156973|156883|156962.8|156872.8|25
1650911290000|2022-04-25 18:28:10|156969.8|156879.8|156960.5|156870.5|156971|156881|156959.6|156869.6|30
1650911300000|2022-04-25 18:28:20|156961.3|156871.3|156963.5|156873.5|156964.2|156874.2|156959.8|156869.8|24
1650911310000|2022-04-25 18:28:30|156964.2|156874.2|156977.3|156887.3|156981.1|156891.1|156964.2|156874.2|24
1650911320000|2022-04-25 18:28:40|156977.5|156887.5|156981.9|156891.9|156983|156893|156966.4|156876.4|25
1650911330000|2022-04-25 18:28:50|156981.5|156891.5|156972.9|156882.9|156981.5|156891.5|156956.3|156866.3|31
1650911340000|2022-04-25 18:29:00|156970.8|156880.8|156959.6|156869.6|156977|156887|156958.6|156868.6|24
1650911350000|2022-04-25 18:29:10|156959.3|156869.3|156959.3|156869.3|156961.4|156871.4|156958.6|156868.6|24
1650911360000|2022-04-25 18:29:20|156960.8|156870.8|156968.8|156878.8|156973.6|156883.6|156959.4|156869.4|31
1650911370000|2022-04-25 18:29:30|156969.1|156879.1|156970.6|156880.6|156973.3|156883.3|156967.8|156877.8|22
1650911380000|2022-04-25 18:29:40|156970.7|156880.7|156970.7|156880.7|156973.7|156883.7|156970.1|156880.1|8
1650911390000|2022-04-25 18:29:50|156970.3|156880.3|156973.8|156883.8|156977.5|156887.5|156970.1|156880.1|18
1650911400000|2022-04-25 18:30:00|156976.2|156886.2|156971.4|156881.4|156976.2|156886.2|156969.4|156879.4|32
1650911410000|2022-04-25 18:30:10|156972.7|156882.7|156973.5|156883.5|156978.7|156888.7|156972.7|156882.7|14
1650911420000|2022-04-25 18:30:20|156973.1|156883.1|156978.3|156888.3|156981.2|156891.2|156973.1|156883.1|10
1650911430000|2022-04-25 18:30:30|156977.8|156887.8|156978|156888|156979.4|156889.4|156976.5|156886.5|16
1650911440000|2022-04-25 18:30:40|156977.8|156887.8|156976.5|156886.5|156977.8|156887.8|156972.7|156882.7|24
1650911450000|2022-04-25 18:30:50|156977.4|156887.4|156974.9|156884.9|156977.9|156887.9|156974.1|156884.1|15
1650911460000|2022-04-25 18:31:00|156974|156884|156974.9|156884.9|156978.9|156888.9|156971.5|156881.5|16
1650911470000|2022-04-25 18:31:10|156973|156883|156975.2|156885.2|156977|156887|156970.3|156880.3|24
1650911480000|2022-04-25 18:31:20|156976.1|156886.1|156973.3|156883.3|156976.1|156886.1|156972.2|156882.2|27
1650911490000|2022-04-25 18:31:30|156972.7|156882.7|156971.2|156881.2|156974.4|156884.4|156969.4|156879.4|23
1650911500000|2022-04-25 18:31:40|156970.7|156880.7|156969.3|156879.3|156973.2|156883.2|156969.3|156879.3|22
1650911510000|2022-04-25 18:31:50|156969.2|156879.2|156968|156878|156970.4|156880.4|156966.7|156876.7|20
1650911520000|2022-04-25 18:32:00|156968.2|156878.2|156977.1|156887.1|156980.2|156890.2|156967.3|156877.3|19
1650911530000|2022-04-25 18:32:10|156978.2|156888.2|156974.3|156884.3|156980.4|156890.4|156970.8|156880.8|27
1650911540000|2022-04-25 18:32:20|156974.2|156884.2|156908.8|156818.8|156974.2|156884.2|156907.7|156817.7|39
1650911550000|2022-04-25 18:32:30|156909.4|156819.4|156910.4|156820.4|156915.4|156825.4|156904|156814|35
1650911560000|2022-04-25 18:32:40|156910.6|156820.6|156933.1|156843.1|156934.1|156844.1|156908.8|156818.8|21
1650911570000|2022-04-25 18:32:50|156927.4|156837.4|156944|156854|156949.2|156859.2|156922.4|156832.4|22
1650911580000|2022-04-25 18:33:00|156942.8|156852.8|156921.3|156831.3|156945.6|156855.6|156918|156828|28
1650911590000|2022-04-25 18:33:10|156917.8|156827.8|156942.7|156852.7|156949.3|156859.3|156917.8|156827.8|33
1650911600000|2022-04-25 18:33:20|156942.5|156852.5|156950.8|156860.8|156951.8|156861.8|156938.8|156848.8|30
1650911610000|2022-04-25 18:33:30|156950.9|156860.9|156944.7|156854.7|156950.9|156860.9|156943.2|156853.2|32
1650911620000|2022-04-25 18:33:40|156944.4|156854.4|156949.3|156859.3|156949.3|156859.3|156943.6|156853.6|18
1650911630000|2022-04-25 18:33:50|156935.6|156845.6|156914|156824|156935.6|156845.6|156910.5|156820.5|32
1650911640000|2022-04-25 18:34:00|156913.5|156823.5|156914.3|156824.3|156919.3|156829.3|156911.5|156821.5|36
1650911650000|2022-04-25 18:34:10|156914.2|156824.2|156915.7|156825.7|156916.4|156826.4|156911.7|156821.7|33
1650911660000|2022-04-25 18:34:20|156913.7|156823.7|156915.7|156825.7|156919.2|156829.2|156911.6|156821.6|30
1650911670000|2022-04-25 18:34:30|156915.3|156825.3|156911.4|156821.4|156915.3|156825.3|156909.8|156819.8|28
1650911680000|2022-04-25 18:34:40|156908.6|156818.6|156905.1|156815.1|156910|156820|156904.1|156814.1|31
1650911690000|2022-04-25 18:34:50|156906.4|156816.4|156909.6|156819.6|156910.5|156820.5|156906.4|156816.4|33
1650911700000|2022-04-25 18:35:00|156909.1|156819.1|156904.2|156814.2|156909.1|156819.1|156902.8|156812.8|29
1650911710000|2022-04-25 18:35:10|156905.3|156815.3|156904.8|156814.8|156912.2|156822.2|156904.4|156814.4|24
1650911720000|2022-04-25 18:35:20|156905.2|156815.2|156905.9|156815.9|156912.9|156822.9|156903.9|156813.9|33
1650911730000|2022-04-25 18:35:30|156907.1|156817.1|156904.4|156814.4|156909.4|156819.4|156901.5|156811.5|33
1650911740000|2022-04-25 18:35:40|156904.7|156814.7|156861.3|156771.3|156904.7|156814.7|156860.1|156770.1|21
1650911750000|2022-04-25 18:35:50|156861.2|156771.2|156862.7|156772.7|156862.7|156772.7|156859.5|156769.5|18
1650911760000|2022-04-25 18:36:00|156858.8|156768.8|156866.6|156776.6|156866.9|156776.9|156858.8|156768.8|16
1650911770000|2022-04-25 18:36:10|156865.5|156775.5|156871.7|156781.7|156871.7|156781.7|156865.1|156775.1|24
1650911780000|2022-04-25 18:36:20|156872.1|156782.1|156865.7|156775.7|156872.6|156782.6|156864.8|156774.8|28
1650911790000|2022-04-25 18:36:30|156866.7|156776.7|156867.4|156777.4|156868.5|156778.5|156856.6|156766.6|35
1650911800000|2022-04-25 18:36:40|156865.1|156775.1|156871|156781|156871|156781|156864.1|156774.1|24
1650911810000|2022-04-25 18:36:50|156871.3|156781.3|156867.4|156777.4|156873.7|156783.7|156866.7|156776.7|28
1650911820000|2022-04-25 18:37:00|156867.6|156777.6|156865.2|156775.2|156871.3|156781.3|156865.2|156775.2|26
1650911830000|2022-04-25 18:37:10|156868.3|156778.3|156869.2|156779.2|156870|156780|156865.1|156775.1|19
1650911840000|2022-04-25 18:37:20|156869.4|156779.4|156863.6|156773.6|156869.4|156779.4|156863.5|156773.5|20
1650911850000|2022-04-25 18:37:30|156864.2|156774.2|156862.3|156772.3|156865|156775|156862.2|156772.2|27
1650911860000|2022-04-25 18:37:40|156862.5|156772.5|156862.9|156772.9|156865.7|156775.7|156859.9|156769.9|21
1650911870000|2022-04-25 18:37:50|156865.4|156775.4|156864.9|156774.9|156875.1|156785.1|156862.7|156772.7|27
1650911880000|2022-04-25 18:38:00|156866.3|156776.3|156859.2|156769.2|156866.3|156776.3|156855.7|156765.7|21
1650911890000|2022-04-25 18:38:10|156860.1|156770.1|156839|156749|156860.1|156770.1|156836.1|156746.1|35
1650911900000|2022-04-25 18:38:20|156838.8|156748.8|156840.7|156750.7|156844.3|156754.3|156837.8|156747.8|33
1650911910000|2022-04-25 18:38:30|156840.4|156750.4|156831.5|156741.5|156840.4|156750.4|156830.5|156740.5|33
1650911920000|2022-04-25 18:38:40|156831.3|156741.3|156833.7|156743.7|156834.4|156744.4|156830.3|156740.3|29
1650911930000|2022-04-25 18:38:50|156833.2|156743.2|156835.6|156745.6|156835.6|156745.6|156832.5|156742.5|24
1650911940000|2022-04-25 18:39:00|156835.8|156745.8|156831.8|156741.8|156837.6|156747.6|156831.8|156741.8|27
1650911950000|2022-04-25 18:39:10|156832.7|156742.7|156834|156744|156838.2|156748.2|156832.6|156742.6|26
1650911960000|2022-04-25 18:39:20|156834.3|156744.3|156839.9|156749.9|156840.7|156750.7|156833.5|156743.5|30
1650911970000|2022-04-25 18:39:30|156840.4|156750.4|156866|156776|156867.6|156777.6|156832.2|156742.2|29
1650911980000|2022-04-25 18:39:40|156866.7|156776.7|156881.5|156791.5|156886.8|156796.8|156865.2|156775.2|28
1650911990000|2022-04-25 18:39:50|156881.9|156791.9|156887.2|156797.2|156887.5|156797.5|156881.7|156791.7|30
1650912000000|2022-04-25 18:40:00|156887.6|156797.6|156892.1|156802.1|156892.5|156802.5|156887.6|156797.6|29
1650912010000|2022-04-25 18:40:10|156891.3|156801.3|156895.9|156805.9|156896.3|156806.3|156890.9|156800.9|25
1650912020000|2022-04-25 18:40:20|156894.7|156804.7|156894.4|156804.4|156895.3|156805.3|156893.9|156803.9|12
1650912030000|2022-04-25 18:40:30|156893.8|156803.8|156881.3|156791.3|156893.8|156803.8|156881|156791|23
1650912040000|2022-04-25 18:40:40|156881.4|156791.4|156873.4|156783.4|156882.4|156792.4|156872.2|156782.2|30
1650912050000|2022-04-25 18:40:50|156875.3|156785.3|156889.3|156799.3|156893.8|156803.8|156874.8|156784.8|35
1650912060000|2022-04-25 18:41:00|156889.6|156799.6|156890.1|156800.1|156893|156803|156884.5|156794.5|27
1650912070000|2022-04-25 18:41:10|156889.4|156799.4|156885.7|156795.7|156889.4|156799.4|156885.7|156795.7|19
1650912080000|2022-04-25 18:41:20|156886.1|156796.1|156888.8|156798.8|156890.5|156800.5|156885.9|156795.9|17
1650912090000|2022-04-25 18:41:30|156889.1|156799.1|156888.4|156798.4|156890.9|156800.9|156888.4|156798.4|20
1650912100000|2022-04-25 18:41:40|156888.6|156798.6|156891.6|156801.6|156892.6|156802.6|156888.2|156798.2|18
1650912110000|2022-04-25 18:41:50|156891.4|156801.4|156891|156801|156893.3|156803.3|156885.1|156795.1|14
1650912120000|2022-04-25 18:42:00|156886.5|156796.5|156872.6|156782.6|156891.2|156801.2|156870.4|156780.4|36
1650912130000|2022-04-25 18:42:10|156873.6|156783.6|156889|156799|156891.2|156801.2|156869.5|156779.5|28
1650912140000|2022-04-25 18:42:20|156889.2|156799.2|156889.5|156799.5|156891.6|156801.6|156886.4|156796.4|23
1650912150000|2022-04-25 18:42:30|156888.6|156798.6|156876.8|156786.8|156889.9|156799.9|156875.9|156785.9|20
1650912160000|2022-04-25 18:42:40|156878.6|156788.6|156891|156801|156891.1|156801.1|156878.6|156788.6|18
1650912170000|2022-04-25 18:42:50|156890.6|156800.6|156872.8|156782.8|156891|156801|156872.3|156782.3|22
1650912180000|2022-04-25 18:43:00|156874.2|156784.2|156892.2|156802.2|156893.8|156803.8|156873.5|156783.5|28
1650912190000|2022-04-25 18:43:10|156890.7|156800.7|156897.2|156807.2|156898.1|156808.1|156890.7|156800.7|23
1650912200000|2022-04-25 18:43:20|156896.7|156806.7|156896.1|156806.1|156899.9|156809.9|156896|156806|23
1650912210000|2022-04-25 18:43:30|156896.4|156806.4|156894.8|156804.8|156896.9|156806.9|156893.3|156803.3|18
1650912220000|2022-04-25 18:43:40|156894.6|156804.6|156888.3|156798.3|156895.4|156805.4|156887.7|156797.7|24
1650912230000|2022-04-25 18:43:50|156888.8|156798.8|156891.6|156801.6|156891.6|156801.6|156887.6|156797.6|25
1650912240000|2022-04-25 18:44:00|156892.4|156802.4|156860.2|156770.2|156892.6|156802.6|156854.9|156764.9|32
1650912250000|2022-04-25 18:44:10|156861.3|156771.3|156883.8|156793.8|156886.6|156796.6|156853.1|156763.1|31
1650912260000|2022-04-25 18:44:20|156884.6|156794.6|156888.4|156798.4|156888.6|156798.6|156880.5|156790.5|18
1650912270000|2022-04-25 18:44:30|156885|156795|156884.4|156794.4|156886|156796|156883.6|156793.6|5
1650912280000|2022-04-25 18:44:40|156885.1|156795.1|156886.3|156796.3|156886.5|156796.5|156884.7|156794.7|7
1650912290000|2022-04-25 18:44:50|156887.2|156797.2|156887.7|156797.7|156887.7|156797.7|156883.2|156793.2|11
1650912300000|2022-04-25 18:45:00|156890.9|156800.9|156891.7|156801.7|156893.6|156803.6|156890.1|156800.1|13
1650912310000|2022-04-25 18:45:10|156892|156802|156897.7|156807.7|156897.7|156807.7|156887.9|156797.9|22
1650912320000|2022-04-25 18:45:20|156897.6|156807.6|156886.5|156796.5|156897.6|156807.6|156886.5|156796.5|32
1650912330000|2022-04-25 18:45:30|156886.8|156796.8|156887.9|156797.9|156892.5|156802.5|156885.8|156795.8|32
1650912340000|2022-04-25 18:45:40|156889.1|156799.1|156863.6|156773.6|156891.7|156801.7|156861.7|156771.7|29
1650912350000|2022-04-25 18:45:50|156860.1|156770.1|156856.9|156766.9|156863.6|156773.6|156856.9|156766.9|34
1650912360000|2022-04-25 18:46:00|156858.5|156768.5|156860.8|156770.8|156867.1|156777.1|156858.5|156768.5|27
1650912370000|2022-04-25 18:46:10|156860.1|156770.1|156852.9|156762.9|156860.1|156770.1|156852.9|156762.9|19
1650912380000|2022-04-25 18:46:20|156854.4|156764.4|156856.2|156766.2|156859.9|156769.9|156851.6|156761.6|15
1650912390000|2022-04-25 18:46:30|156857.5|156767.5|156849.4|156759.4|156859.4|156769.4|156842.4|156752.4|26
1650912400000|2022-04-25 18:46:40|156849.6|156759.6|156853.1|156763.1|156854.4|156764.4|156849.6|156759.6|14
1650912410000|2022-04-25 18:46:50|156854.9|156764.9|156853.8|156763.8|156854.9|156764.9|156849.8|156759.8|12
1650912420000|2022-04-25 18:47:00|156853.1|156763.1|156853|156763|156856.2|156766.2|156851.1|156761.1|17
1650912430000|2022-04-25 18:47:10|156853.9|156763.9|156846.1|156756.1|156853.9|156763.9|156845.5|156755.5|15
1650912440000|2022-04-25 18:47:20|156847.4|156757.4|156851|156761|156852.1|156762.1|156840.6|156750.6|15
1650912450000|2022-04-25 18:47:30|156853.3|156763.3|156847.6|156757.6|156856.8|156766.8|156846.8|156756.8|15
1650912460000|2022-04-25 18:47:40|156850.1|156760.1|156857.9|156767.9|156858.3|156768.3|156848.6|156758.6|17
1650912470000|2022-04-25 18:47:50|156858.1|156768.1|156857|156767|156858.1|156768.1|156854.6|156764.6|20
1650912480000|2022-04-25 18:48:00|156856.3|156766.3|156856.6|156766.6|156856.6|156766.6|156855.4|156765.4|3
1650912490000|2022-04-25 18:48:10|156855.8|156765.8|156857|156767|156857.1|156767.1|156855.5|156765.5|4
1650912500000|2022-04-25 18:48:20|156855|156765|156859.7|156769.7|156866.6|156776.6|156855|156765|6
1650912510000|2022-04-25 18:48:30|156858.6|156768.6|156876.5|156786.5|156876.9|156786.9|156853.8|156763.8|20
1650912520000|2022-04-25 18:48:40|156876|156786|156874.8|156784.8|156881.5|156791.5|156874.6|156784.6|22
1650912530000|2022-04-25 18:48:50|156875.2|156785.2|156878|156788|156878.2|156788.2|156875.2|156785.2|15
1650912540000|2022-04-25 18:49:00|156877.9|156787.9|156860.6|156770.6|156877.9|156787.9|156857|156767|26
1650912550000|2022-04-25 18:49:10|156862.8|156772.8|156861.7|156771.7|156874|156784|156858.6|156768.6|32
1650912560000|2022-04-25 18:49:20|156860.4|156770.4|156860.6|156770.6|156866.2|156776.2|156857.9|156767.9|30
1650912570000|2022-04-25 18:49:30|156860.5|156770.5|156864.2|156774.2|156867|156777|156860.5|156770.5|20
1650912580000|2022-04-25 18:49:40|156867|156777|156876.4|156786.4|156877.4|156787.4|156866|156776|19
1650912590000|2022-04-25 18:49:50|156876.8|156786.8|156875.4|156785.4|156877.5|156787.5|156875.4|156785.4|6
1650912600000|2022-04-25 18:50:00|156875.9|156785.9|156871.7|156781.7|156875.9|156785.9|156866.6|156776.6|17
1650912610000|2022-04-25 18:50:10|156871.6|156781.6|156874.6|156784.6|156874.7|156784.7|156871.5|156781.5|10
1650912620000|2022-04-25 18:50:20|156875.1|156785.1|156877.7|156787.7|156877.7|156787.7|156874.4|156784.4|5
1650912630000|2022-04-25 18:50:30|156877.6|156787.6|156877.1|156787.1|156877.6|156787.6|156876.9|156786.9|4
1650912640000|2022-04-25 18:50:40|156877.4|156787.4|156873.3|156783.3|156877.4|156787.4|156870.6|156780.6|9
1650912650000|2022-04-25 18:50:50|156874.8|156784.8|156866.5|156776.5|156877.2|156787.2|156865|156775|11
1650912660000|2022-04-25 18:51:00|156871.7|156781.7|156874.6|156784.6|156874.6|156784.6|156860.6|156770.6|33
1650912670000|2022-04-25 18:51:10|156872|156782|156871.8|156781.8|156878.4|156788.4|156867.3|156777.3|26
1650912680000|2022-04-25 18:51:20|156874|156784|156875.9|156785.9|156876|156786|156874|156784|7
1650912690000|2022-04-25 18:51:30|156875.3|156785.3|156856.5|156766.5|156875.6|156785.6|156856.5|156766.5|28
1650912700000|2022-04-25 18:51:40|156858.3|156768.3|156821.3|156731.3|156864.6|156774.6|156821.3|156731.3|23
1650912710000|2022-04-25 18:51:50|156820.3|156730.3|156829.1|156739.1|156841.7|156751.7|156820.3|156730.3|26
1650912720000|2022-04-25 18:52:00|156830.4|156740.4|156832.3|156742.3|156835.2|156745.2|156830.4|156740.4|21
1650912730000|2022-04-25 18:52:10|156832|156742|156830.2|156740.2|156832.3|156742.3|156830|156740|6
1650912740000|2022-04-25 18:52:20|156830.8|156740.8|156863|156773|156865.6|156775.6|156826.5|156736.5|18
1650912750000|2022-04-25 18:52:30|156864.2|156774.2|156863.6|156773.6|156867.1|156777.1|156862.9|156772.9|19
1650912760000|2022-04-25 18:52:40|156863|156773|156836.8|156746.8|156870.3|156780.3|156835.3|156745.3|26
1650912770000|2022-04-25 18:52:50|156835.4|156745.4|156840.9|156750.9|156843.8|156753.8|156835.4|156745.4|29
1650912780000|2022-04-25 18:53:00|156840.2|156750.2|156809|156719|156840.5|156750.5|156809|156719|24
1650912790000|2022-04-25 18:53:10|156809.8|156719.8|156817|156727|156822.3|156732.3|156809.8|156719.8|34
1650912800000|2022-04-25 18:53:20|156818.4|156728.4|156814|156724|156819.3|156729.3|156814|156724|26
1650912810000|2022-04-25 18:53:30|156808.9|156718.9|156808.5|156718.5|156808.9|156718.9|156803.7|156713.7|21
1650912820000|2022-04-25 18:53:40|156808.8|156718.8|156806.2|156716.2|156809.7|156719.7|156806.2|156716.2|21
1650912830000|2022-04-25 18:53:50|156807.7|156717.7|156813|156723|156815.4|156725.4|156805.9|156715.9|29
1650912840000|2022-04-25 18:54:00|156813.6|156723.6|156813.8|156723.8|156816.4|156726.4|156811.7|156721.7|28
1650912850000|2022-04-25 18:54:10|156813.6|156723.6|156805.5|156715.5|156814.9|156724.9|156805.5|156715.5|20
1650912860000|2022-04-25 18:54:20|156805.6|156715.6|156812.8|156722.8|156815|156725|156802.5|156712.5|14
1650912870000|2022-04-25 18:54:30|156813.6|156723.6|156841.4|156751.4|156841.6|156751.6|156813.6|156723.6|32
1650912880000|2022-04-25 18:54:40|156841.1|156751.1|156840.9|156750.9|156841.8|156751.8|156838.1|156748.1|19
1650912890000|2022-04-25 18:54:50|156840.3|156750.3|156838.2|156748.2|156841.1|156751.1|156838.1|156748.1|20
1650912900000|2022-04-25 18:55:00|156838|156748|156831.8|156741.8|156840|156750|156831.8|156741.8|23
1650912910000|2022-04-25 18:55:10|156833|156743|156828.5|156738.5|156833.3|156743.3|156827.1|156737.1|26
1650912920000|2022-04-25 18:55:20|156831.1|156741.1|156836.7|156746.7|156836.7|156746.7|156829|156739|27
1650912930000|2022-04-25 18:55:30|156837|156747|156847|156757|156849.1|156759.1|156837|156747|31
1650912940000|2022-04-25 18:55:40|156846.4|156756.4|156832.7|156742.7|156849.1|156759.1|156832.6|156742.6|30
1650912950000|2022-04-25 18:55:50|156831|156741|156826|156736|156838.1|156748.1|156826|156736|28
1650912960000|2022-04-25 18:56:00|156823.8|156733.8|156829|156739|156829|156739|156823.8|156733.8|25
1650912970000|2022-04-25 18:56:10|156827|156737|156825.5|156735.5|156829|156739|156825.5|156735.5|24
1650912980000|2022-04-25 18:56:20|156825.4|156735.4|156824.7|156734.7|156825.4|156735.4|156822.2|156732.2|20
1650912990000|2022-04-25 18:56:30|156824.9|156734.9|156817.3|156727.3|156825.5|156735.5|156811.9|156721.9|26
1650913000000|2022-04-25 18:56:40|156811|156721|156818.8|156728.8|156820|156730|156811|156721|20
1650913010000|2022-04-25 18:56:50|156819.6|156729.6|156827.8|156737.8|156828.9|156738.9|156819.6|156729.6|22
1650913020000|2022-04-25 18:57:00|156827|156737|156836|156746|156836|156746|156824.9|156734.9|25
1650913030000|2022-04-25 18:57:10|156836.4|156746.4|156837.1|156747.1|156837.5|156747.5|156836.2|156746.2|21
1650913040000|2022-04-25 18:57:20|156836.6|156746.6|156836.6|156746.6|156836.6|156746.6|156835.2|156745.2|7
1650913050000|2022-04-25 18:57:30|156836.5|156746.5|156840.7|156750.7|156841.2|156751.2|156835.2|156745.2|16
1650913060000|2022-04-25 18:57:40|156841.2|156751.2|156871.5|156781.5|156871.5|156781.5|156841.2|156751.2|28
1650913070000|2022-04-25 18:57:50|156873.1|156783.1|156866.3|156776.3|156873.1|156783.1|156862.4|156772.4|37
1650913080000|2022-04-25 18:58:00|156866.5|156776.5|156877.8|156787.8|156878.1|156788.1|156863.6|156773.6|35
1650913090000|2022-04-25 18:58:10|156878|156788|156917.3|156827.3|156918.6|156828.6|156875.2|156785.2|37
1650913100000|2022-04-25 18:58:20|156922.2|156832.2|156921.6|156831.6|156930.1|156840.1|156918|156828|37
1650913110000|2022-04-25 18:58:30|156921.2|156831.2|156925.7|156835.7|156925.7|156835.7|156916.9|156826.9|28
1650913120000|2022-04-25 18:58:40|156925.9|156835.9|156945.3|156855.3|156948.6|156858.6|156925.2|156835.2|34
1650913130000|2022-04-25 18:58:50|156944.2|156854.2|156951.1|156861.1|156951.8|156861.8|156944.2|156854.2|25
1650913140000|2022-04-25 18:59:00|156951.3|156861.3|156953.1|156863.1|156956.6|156866.6|156951.1|156861.1|32
1650913150000|2022-04-25 18:59:10|156952.9|156862.9|156962.4|156872.4|156967.4|156877.4|156948.2|156858.2|31
1650913160000|2022-04-25 18:59:20|156964.1|156874.1|156965|156875|156965.4|156875.4|156963.8|156873.8|28
1650913170000|2022-04-25 18:59:30|156965.1|156875.1|156962.8|156872.8|156965.6|156875.6|156961.9|156871.9|31
1650913180000|2022-04-25 18:59:40|156962.7|156872.7|157011.9|156921.9|157016.1|156926.1|156960.2|156870.2|33
1650913190000|2022-04-25 18:59:50|157011.5|156921.5|157048.4|156958.4|157048.4|156958.4|157011.4|156921.4|37
1650913200000|2022-04-25 19:00:00|157047.6|156957.6|157051.9|156961.9|157051.9|156961.9|157040.4|156950.4|35
1650913210000|2022-04-25 19:00:10|157051.3|156961.3|157051.5|156961.5|157053.6|156963.6|157044.5|156954.5|37
1650913220000|2022-04-25 19:00:20|157051.8|156961.8|157046.3|156956.3|157051.8|156961.8|157041.9|156951.9|31
1650913230000|2022-04-25 19:00:30|157044.9|156954.9|157051.7|156961.7|157051.7|156961.7|157042|156952|32
1650913240000|2022-04-25 19:00:40|157048.7|156958.7|157031.1|156941.1|157054.8|156964.8|157029.3|156939.3|40
1650913250000|2022-04-25 19:00:50|157015.5|156925.5|157025|156935|157030.5|156940.5|157015.3|156925.3|37
1650913260000|2022-04-25 19:01:00|157025.1|156935.1|157034.1|156944.1|157037.5|156947.5|157025.1|156935.1|33
1650913270000|2022-04-25 19:01:10|157034.9|156944.9|157028.1|156938.1|157035.4|156945.4|157019.1|156929.1|37
1650913280000|2022-04-25 19:01:20|157026.7|156936.7|157025.8|156935.8|157028.6|156938.6|157019.8|156929.8|37
1650913290000|2022-04-25 19:01:30|157026.7|156936.7|157027.2|156937.2|157031.6|156941.6|157024|156934|35
1650913300000|2022-04-25 19:01:40|157027.5|156937.5|157033.9|156943.9|157034.5|156944.5|157027.5|156937.5|31
1650913310000|2022-04-25 19:01:50|157034.4|156944.4|157035.9|156945.9|157035.9|156945.9|157032.2|156942.2|29
1650913320000|2022-04-25 19:02:00|157035.8|156945.8|157025.7|156935.7|157038.2|156948.2|157025.7|156935.7|29
1650913330000|2022-04-25 19:02:10|157027.3|156937.3|157015.2|156925.2|157029.7|156939.7|157014.4|156924.4|28
1650913340000|2022-04-25 19:02:20|157016|156926|157016.4|156926.4|157018|156928|157015.6|156925.6|21
1650913350000|2022-04-25 19:02:30|157016.3|156926.3|157013.7|156923.7|157016.3|156926.3|157012.5|156922.5|24
1650913360000|2022-04-25 19:02:40|157014.3|156924.3|157017.7|156927.7|157018.3|156928.3|157006.3|156916.3|29
1650913370000|2022-04-25 19:02:50|157018.6|156928.6|157017|156927|157018.6|156928.6|157014.6|156924.6|24
1650913380000|2022-04-25 19:03:00|157017.5|156927.5|157025|156935|157026.5|156936.5|157016.9|156926.9|34
1650913390000|2022-04-25 19:03:10|157025.6|156935.6|157098.7|157008.7|157108.6|157018.6|157025.2|156935.2|37
1650913400000|2022-04-25 19:03:20|157098.5|157008.5|157092.2|157002.2|157110.8|157020.8|157091|157001|37
1650913410000|2022-04-25 19:03:30|157094|157004|157096.2|157006.2|157107.3|157017.3|157094|157004|33
1650913420000|2022-04-25 19:03:40|157095.9|157005.9|157091.8|157001.8|157097|157007|157087.9|156997.9|33
1650913430000|2022-04-25 19:03:50|157091.7|157001.7|157091.5|157001.5|157092.9|157002.9|157088.8|156998.8|33
1650913440000|2022-04-25 19:04:00|157092.1|157002.1|157096.8|157006.8|157111.2|157021.2|157092.1|157002.1|35
1650913450000|2022-04-25 19:04:10|157098.3|157008.3|157086.8|156996.8|157098.3|157008.3|157086.8|156996.8|35
1650913460000|2022-04-25 19:04:20|157085.6|156995.6|157084.7|156994.7|157087.8|156997.8|157082.3|156992.3|31
1650913470000|2022-04-25 19:04:30|157086.8|156996.8|157082.6|156992.6|157086.8|156996.8|157081|156991|26
1650913480000|2022-04-25 19:04:40|157082.5|156992.5|157082.6|156992.6|157086.8|156996.8|157082.2|156992.2|20
1650913490000|2022-04-25 19:04:50|157082.9|156992.9|157026.2|156936.2|157083|156993|157021|156931|29
1650913500000|2022-04-25 19:05:00|157024.7|156934.7|157041.6|156951.6|157042.3|156952.3|157023.1|156933.1|33
1650913510000|2022-04-25 19:05:10|157041.2|156951.2|157032.6|156942.6|157042.4|156952.4|157031.9|156941.9|29
1650913520000|2022-04-25 19:05:20|157032.8|156942.8|157002.2|156912.2|157032.8|156942.8|156997.3|156907.3|28
1650913530000|2022-04-25 19:05:30|157001.2|156911.2|156997.6|156907.6|157003|156913|156997.6|156907.6|21
1650913540000|2022-04-25 19:05:40|156998.7|156908.7|156985.4|156895.4|156998.7|156908.7|156983.6|156893.6|27
1650913550000|2022-04-25 19:05:50|156984.9|156894.9|156989.2|156899.2|156991.6|156901.6|156984.5|156894.5|21
1650913560000|2022-04-25 19:06:00|156989.3|156899.3|156989.7|156899.7|156992.4|156902.4|156988.1|156898.1|25
1650913570000|2022-04-25 19:06:10|156989.8|156899.8|156991.3|156901.3|156991.6|156901.6|156989.5|156899.5|15
1650913580000|2022-04-25 19:06:20|156991.8|156901.8|156999.2|156909.2|156999.8|156909.8|156991.4|156901.4|23
1650913590000|2022-04-25 19:06:30|156997.3|156907.3|157003.4|156913.4|157003.5|156913.5|156997.3|156907.3|24
1650913600000|2022-04-25 19:06:40|157002.9|156912.9|157006|156916|157009.2|156919.2|157002.1|156912.1|31
1650913610000|2022-04-25 19:06:50|157005|156915|157002.2|156912.2|157006.2|156916.2|157002|156912|31
1650913620000|2022-04-25 19:07:00|157002.3|156912.3|157006.7|156916.7|157006.9|156916.9|157000.2|156910.2|32
1650913630000|2022-04-25 19:07:10|157007.1|156917.1|157005.9|156915.9|157010.4|156920.4|157005.9|156915.9|33
1650913640000|2022-04-25 19:07:20|157005.6|156915.6|157009.8|156919.8|157010|156920|157005|156915|35
1650913650000|2022-04-25 19:07:30|157009.3|156919.3|157004.4|156914.4|157009.3|156919.3|157004.4|156914.4|25
1650913660000|2022-04-25 19:07:40|157004|156914|156993.3|156903.3|157004.6|156914.6|156992.5|156902.5|26
1650913670000|2022-04-25 19:07:50|156995.6|156905.6|156997.8|156907.8|156998.3|156908.3|156994.6|156904.6|27
1650913680000|2022-04-25 19:08:00|156997|156907|156997.2|156907.2|156999.1|156909.1|156994.9|156904.9|19
1650913690000|2022-04-25 19:08:10|156996.7|156906.7|156995.1|156905.1|156998.1|156908.1|156995.1|156905.1|18
1650913700000|2022-04-25 19:08:20|156995.2|156905.2|156996.8|156906.8|156997.2|156907.2|156995|156905|11
1650913710000|2022-04-25 19:08:30|156991.3|156901.3|156999.8|156909.8|157002.1|156912.1|156990.2|156900.2|12
1650913720000|2022-04-25 19:08:40|157002.4|156912.4|156994.8|156904.8|157002.4|156912.4|156994|156904|11
1650913730000|2022-04-25 19:08:50|156994.5|156904.5|156996|156906|156996.9|156906.9|156994.4|156904.4|10
1650913740000|2022-04-25 19:09:00|156996.7|156906.7|156991.8|156901.8|156998|156908|156991.8|156901.8|31
1650913750000|2022-04-25 19:09:10|156992.5|156902.5|156993.6|156903.6|156995.3|156905.3|156989.6|156899.6|23
1650913760000|2022-04-25 19:09:20|156994.4|156904.4|156993.4|156903.4|156995.4|156905.4|156993.3|156903.3|15
1650913770000|2022-04-25 19:09:30|156994.8|156904.8|156986.1|156896.1|156996.3|156906.3|156983|156893|12
1650913780000|2022-04-25 19:09:40|156987.4|156897.4|156986.1|156896.1|156991|156901|156985.5|156895.5|26
1650913790000|2022-04-25 19:09:50|156986.5|156896.5|156986.9|156896.9|156986.9|156896.9|156985.1|156895.1|16
1650913800000|2022-04-25 19:10:00|156988.4|156898.4|156987.6|156897.6|156992.3|156902.3|156982.6|156892.6|19
1650913810000|2022-04-25 19:10:10|156987.7|156897.7|156986.3|156896.3|156990|156900|156986.3|156896.3|17
1650913820000|2022-04-25 19:10:20|156989.6|156899.6|156991.2|156901.2|156991.8|156901.8|156989.1|156899.1|13
1650913830000|2022-04-25 19:10:30|156991.6|156901.6|156990|156900|156991.9|156901.9|156988.9|156898.9|15
1650913840000|2022-04-25 19:10:40|156989.2|156899.2|156987.2|156897.2|156989.2|156899.2|156987.2|156897.2|10
1650913850000|2022-04-25 19:10:50|156986.9|156896.9|156989.8|156899.8|156989.9|156899.9|156986.9|156896.9|10
1650913860000|2022-04-25 19:11:00|156989.2|156899.2|156968.5|156878.5|156989.6|156899.6|156948.2|156858.2|29
1650913870000|2022-04-25 19:11:10|156968.1|156878.1|156956.7|156866.7|156968.1|156878.1|156956.2|156866.2|30
1650913880000|2022-04-25 19:11:20|156957|156867|156957.9|156867.9|156957.9|156867.9|156957|156867|5
1650913890000|2022-04-25 19:11:30|156958.5|156868.5|156957.7|156867.7|156960.8|156870.8|156957.6|156867.6|19
1650913900000|2022-04-25 19:11:40|156956.7|156866.7|156957.6|156867.6|156958.3|156868.3|156955.3|156865.3|19
1650913910000|2022-04-25 19:11:50|156958.4|156868.4|156958|156868|156961.1|156871.1|156957.2|156867.2|20
1650913920000|2022-04-25 19:12:00|156957.7|156867.7|156960.1|156870.1|156960.6|156870.6|156957.1|156867.1|16
1650913930000|2022-04-25 19:12:10|156960.7|156870.7|156959.3|156869.3|156960.7|156870.7|156958.7|156868.7|13
1650913940000|2022-04-25 19:12:20|156960|156870|156957.4|156867.4|156960|156870|156957.3|156867.3|16
1650913950000|2022-04-25 19:12:30|156957.6|156867.6|156960.8|156870.8|156960.8|156870.8|156957.3|156867.3|10
1650913960000|2022-04-25 19:12:40|156960.7|156870.7|156960.6|156870.6|156960.9|156870.9|156959.8|156869.8|8
1650913970000|2022-04-25 19:12:50|156960.9|156870.9|156959.7|156869.7|156972.7|156882.7|156958.7|156868.7|19
1650913980000|2022-04-25 19:13:00|156957.8|156867.8|156960.5|156870.5|156960.6|156870.6|156957.8|156867.8|14
1650913990000|2022-04-25 19:13:10|156960.6|156870.6|156963.1|156873.1|156963.1|156873.1|156960.6|156870.6|16
1650914000000|2022-04-25 19:13:20|156963|156873|156957.5|156867.5|156963|156873|156956.4|156866.4|21
1650914010000|2022-04-25 19:13:30|156957.8|156867.8|156949.3|156859.3|156958.7|156868.7|156948.7|156858.7|23
1650914020000|2022-04-25 19:13:40|156949.5|156859.5|156949.1|156859.1|156950.9|156860.9|156947.5|156857.5|11
1650914030000|2022-04-25 19:13:50|156949.6|156859.6|156954.6|156864.6|156955.3|156865.3|156949.6|156859.6|19
1650914040000|2022-04-25 19:14:00|156954.7|156864.7|156955.1|156865.1|156955.5|156865.5|156953.9|156863.9|15
1650914050000|2022-04-25 19:14:10|156954.9|156864.9|156957.6|156867.6|156958|156868|156954|156864|11
1650914060000|2022-04-25 19:14:20|156958|156868|156956.1|156866.1|156959.5|156869.5|156956|156866|11
1650914070000|2022-04-25 19:14:30|156955.7|156865.7|156955.7|156865.7|156956|156866|156955.2|156865.2|15
1650914080000|2022-04-25 19:14:40|156956|156866|156954.8|156864.8|156956.6|156866.6|156954.6|156864.6|12
1650914090000|2022-04-25 19:14:50|156954.2|156864.2|156954.8|156864.8|156955.6|156865.6|156953|156863|12
1650914100000|2022-04-25 19:15:00|156954.9|156864.9|156940.7|156850.7|156959.1|156869.1|156939.8|156849.8|26
1650914110000|2022-04-25 19:15:10|156940.8|156850.8|156915|156825|156944.7|156854.7|156900.7|156810.7|36
1650914120000|2022-04-25 19:15:20|156914.7|156824.7|156924.5|156834.5|156927.5|156837.5|156914.7|156824.7|28
1650914130000|2022-04-25 19:15:30|156924.2|156834.2|156912.6|156822.6|156933.3|156843.3|156912.6|156822.6|35
1650914140000|2022-04-25 19:15:40|156910.9|156820.9|156912.5|156822.5|156914.4|156824.4|156909.8|156819.8|26
1650914150000|2022-04-25 19:15:50|156912.2|156822.2|156872.8|156782.8|156912.2|156822.2|156872.8|156782.8|30
1650914160000|2022-04-25 19:16:00|156871.5|156781.5|156858.2|156768.2|156871.5|156781.5|156855.4|156765.4|34
1650914170000|2022-04-25 19:16:10|156857.4|156767.4|156850.3|156760.3|156858.5|156768.5|156847|156757|30
1650914180000|2022-04-25 19:16:20|156848.3|156758.3|156868|156778|156870.3|156780.3|156847.6|156757.6|22
1650914190000|2022-04-25 19:16:30|156868.2|156778.2|156885.3|156795.3|156887.4|156797.4|156868.2|156778.2|29
1650914200000|2022-04-25 19:16:40|156886.7|156796.7|156889|156799|156889.2|156799.2|156884.9|156794.9|23
1650914210000|2022-04-25 19:16:50|156889.2|156799.2|156893.2|156803.2|156895|156805|156889.2|156799.2|30
1650914220000|2022-04-25 19:17:00|156892.9|156802.9|156946.7|156856.7|156946.7|156856.7|156892.7|156802.7|32
1650914230000|2022-04-25 19:17:10|156945.7|156855.7|156923.8|156833.8|156946.7|156856.7|156923.8|156833.8|34
1650914240000|2022-04-25 19:17:20|156923.4|156833.4|156929|156839|156929.7|156839.7|156923.4|156833.4|27
1650914250000|2022-04-25 19:17:30|156928.1|156838.1|156923.6|156833.6|156928.7|156838.7|156923.6|156833.6|20
1650914260000|2022-04-25 19:17:40|156923.4|156833.4|156923.6|156833.6|156925|156835|156922.8|156832.8|9
1650914270000|2022-04-25 19:17:50|156924.4|156834.4|156923.6|156833.6|156926.8|156836.8|156923.6|156833.6|23
1650914280000|2022-04-25 19:18:00|156922.9|156832.9|156924.1|156834.1|156925.9|156835.9|156922.6|156832.6|29
1650914290000|2022-04-25 19:18:10|156924.7|156834.7|156935.2|156845.2|156935.5|156845.5|156907.4|156817.4|31
1650914300000|2022-04-25 19:18:20|156934.9|156844.9|156932|156842|156935.3|156845.3|156931.7|156841.7|22
1650914310000|2022-04-25 19:18:30|156931.6|156841.6|156931.5|156841.5|156932.6|156842.6|156930.9|156840.9|11
1650914320000|2022-04-25 19:18:40|156933.7|156843.7|156932.7|156842.7|156936.1|156846.1|156932.7|156842.7|21
1650914330000|2022-04-25 19:18:50|156933|156843|156933|156843|156937.2|156847.2|156932.1|156842.1|22
1650914340000|2022-04-25 19:19:00|156933.4|156843.4|156936.6|156846.6|156938.9|156848.9|156933.4|156843.4|29
1650914350000|2022-04-25 19:19:10|156937|156847|156934.9|156844.9|156937.2|156847.2|156931.9|156841.9|23
1650914360000|2022-04-25 19:19:20|156935|156845|156926.4|156836.4|156935.3|156845.3|156922.2|156832.2|28
1650914370000|2022-04-25 19:19:30|156924.5|156834.5|156932.5|156842.5|156933.6|156843.6|156924.5|156834.5|27
1650914380000|2022-04-25 19:19:40|156932.4|156842.4|156932|156842|156934.2|156844.2|156930.1|156840.1|23
1650914390000|2022-04-25 19:19:50|156932.1|156842.1|156931.2|156841.2|156936.1|156846.1|156931.2|156841.2|20
1650914400000|2022-04-25 19:20:00|156931.7|156841.7|156902.1|156812.1|156934|156844|156891.7|156801.7|27
1650914410000|2022-04-25 19:20:10|156901.1|156811.1|156883.5|156793.5|156904.6|156814.6|156883.5|156793.5|28
1650914420000|2022-04-25 19:20:20|156882.1|156792.1|156890.8|156800.8|156890.8|156800.8|156878.2|156788.2|27
1650914430000|2022-04-25 19:20:30|156890.4|156800.4|156883.2|156793.2|156890.4|156800.4|156883.2|156793.2|20
1650914440000|2022-04-25 19:20:40|156886.5|156796.5|156854.1|156764.1|156886.5|156796.5|156850.5|156760.5|30
1650914450000|2022-04-25 19:20:50|156854.5|156764.5|156826.3|156736.3|156858.2|156768.2|156826.3|156736.3|30
1650914460000|2022-04-25 19:21:00|156824.8|156734.8|156816|156726|156824.8|156734.8|156812.4|156722.4|35
1650914470000|2022-04-25 19:21:10|156814.7|156724.7|156811.3|156721.3|156814.7|156724.7|156810.7|156720.7|20
1650914480000|2022-04-25 19:21:20|156811|156721|156810.3|156720.3|156811|156721|156809.2|156719.2|6
1650914490000|2022-04-25 19:21:30|156811.1|156721.1|156805.6|156715.6|156813.8|156723.8|156804.6|156714.6|25
1650914500000|2022-04-25 19:21:40|156803.6|156713.6|156799.4|156709.4|156804.5|156714.5|156796.5|156706.5|28
1650914510000|2022-04-25 19:21:50|156799|156709|156766.2|156676.2|156799.6|156709.6|156753.3|156663.3|33
1650914520000|2022-04-25 19:22:00|156765.6|156675.6|156710.5|156620.5|156771.7|156681.7|156708.7|156618.7|32
1650914530000|2022-04-25 19:22:10|156711.2|156621.2|156709.7|156619.7|156714.9|156624.9|156709.1|156619.1|29
1650914540000|2022-04-25 19:22:20|156709.4|156619.4|156706.9|156616.9|156710.7|156620.7|156704|156614|19
1650914550000|2022-04-25 19:22:30|156706.7|156616.7|156703.7|156613.7|156707.8|156617.8|156703.5|156613.5|20
1650914560000|2022-04-25 19:22:40|156703.6|156613.6|156699.2|156609.2|156704.7|156614.7|156690.8|156600.8|16
1650914570000|2022-04-25 19:22:50|156698.3|156608.3|156697.7|156607.7|156699.3|156609.3|156696.6|156606.6|18
1650914580000|2022-04-25 19:23:00|156697.5|156607.5|156694.7|156604.7|156697.5|156607.5|156693.9|156603.9|21
1650914590000|2022-04-25 19:23:10|156694.3|156604.3|156710.4|156620.4|156710.4|156620.4|156690|156600|26
1650914600000|2022-04-25 19:23:20|156711.5|156621.5|156697.7|156607.7|156711.5|156621.5|156689.9|156599.9|37
1650914610000|2022-04-25 19:23:30|156698.6|156608.6|156696.3|156606.3|156698.6|156608.6|156689.8|156599.8|28
1650914620000|2022-04-25 19:23:40|156700.5|156610.5|156693.1|156603.1|156700.5|156610.5|156688.8|156598.8|30
1650914630000|2022-04-25 19:23:50|156693.2|156603.2|156678.5|156588.5|156694.1|156604.1|156678.5|156588.5|27
1650914640000|2022-04-25 19:24:00|156666|156576|156677.8|156587.8|156684.8|156594.8|156661.9|156571.9|28
1650914650000|2022-04-25 19:24:10|156678.4|156588.4|156678.3|156588.3|156678.8|156588.8|156677|156587|16
1650914660000|2022-04-25 19:24:20|156677.4|156587.4|156677.1|156587.1|156677.9|156587.9|156676.8|156586.8|14
1650914670000|2022-04-25 19:24:30|156677|156587|156678.4|156588.4|156684|156594|156676.8|156586.8|15
1650914680000|2022-04-25 19:24:40|156677.7|156587.7|156687.8|156597.8|156689.8|156599.8|156667.2|156577.2|26
1650914690000|2022-04-25 19:24:50|156686.2|156596.2|156671.5|156581.5|156686.4|156596.4|156669.8|156579.8|30
1650914700000|2022-04-25 19:25:00|156671.1|156581.1|156673.6|156583.6|156677.6|156587.6|156666.3|156576.3|30
1650914710000|2022-04-25 19:25:10|156672.8|156582.8|156685.9|156595.9|156689|156599|156671.5|156581.5|24
1650914720000|2022-04-25 19:25:20|156685.3|156595.3|156685.9|156595.9|156687.7|156597.7|156685.3|156595.3|24
1650914730000|2022-04-25 19:25:30|156686.4|156596.4|156687.3|156597.3|156694.4|156604.4|156685.7|156595.7|20
1650914740000|2022-04-25 19:25:40|156687.6|156597.6|156691.7|156601.7|156694.4|156604.4|156684|156594|30
1650914750000|2022-04-25 19:25:50|156693.2|156603.2|156697.5|156607.5|156697.5|156607.5|156687.8|156597.8|22
1650914760000|2022-04-25 19:26:00|156696.9|156606.9|156689.6|156599.6|156697.6|156607.6|156689.6|156599.6|20
1650914770000|2022-04-25 19:26:10|156687.8|156597.8|156690.2|156600.2|156691.3|156601.3|156687.8|156597.8|19
1650914780000|2022-04-25 19:26:20|156690.1|156600.1|156682.5|156592.5|156690.7|156600.7|156679.8|156589.8|25
1650914790000|2022-04-25 19:26:30|156681.5|156591.5|156690.7|156600.7|156691.9|156601.9|156679.2|156589.2|26
1650914800000|2022-04-25 19:26:40|156690.6|156600.6|156689|156599|156692.2|156602.2|156688.9|156598.9|23
1650914810000|2022-04-25 19:26:50|156688.8|156598.8|156689.1|156599.1|156691.7|156601.7|156687.1|156597.1|21
1650914820000|2022-04-25 19:27:00|156689.6|156599.6|156753.3|156663.3|156753.3|156663.3|156689.2|156599.2|22
1650914830000|2022-04-25 19:27:10|156752.9|156662.9|156759.7|156669.7|156759.7|156669.7|156747.9|156657.9|36
1650914840000|2022-04-25 19:27:20|156759.4|156669.4|156749.8|156659.8|156761.1|156671.1|156749.8|156659.8|12
1650914850000|2022-04-25 19:27:30|156750.1|156660.1|156750.2|156660.2|156752.4|156662.4|156749|156659|18
1650914860000|2022-04-25 19:27:40|156750.4|156660.4|156757.1|156667.1|156757.1|156667.1|156749.5|156659.5|18
1650914870000|2022-04-25 19:27:50|156755.9|156665.9|156747.1|156657.1|156757.6|156667.6|156746.8|156656.8|33
1650914880000|2022-04-25 19:28:00|156747.8|156657.8|156745.2|156655.2|156748.2|156658.2|156740.5|156650.5|20
1650914890000|2022-04-25 19:28:10|156745.3|156655.3|156737.3|156647.3|156745.3|156655.3|156732.5|156642.5|28
1650914900000|2022-04-25 19:28:20|156736.8|156646.8|156740.4|156650.4|156740.6|156650.6|156736.8|156646.8|22
1650914910000|2022-04-25 19:28:30|156740.3|156650.3|156774.7|156684.7|156777.4|156687.4|156731.3|156641.3|24
1650914920000|2022-04-25 19:28:40|156775.2|156685.2|156772.6|156682.6|156775.5|156685.5|156767.7|156677.7|22
1650914930000|2022-04-25 19:28:50|156772.2|156682.2|156771.9|156681.9|156776.7|156686.7|156767.4|156677.4|25
1650914940000|2022-04-25 19:29:00|156771|156681|156764.2|156674.2|156774.8|156684.8|156751.3|156661.3|28
1650914950000|2022-04-25 19:29:10|156762.4|156672.4|156755|156665|156763.7|156673.7|156753.5|156663.5|20
1650914960000|2022-04-25 19:29:20|156756.8|156666.8|156759.1|156669.1|156762.7|156672.7|156756.8|156666.8|19
1650914970000|2022-04-25 19:29:30|156762.4|156672.4|156759.7|156669.7|156762.4|156672.4|156755.9|156665.9|30
1650914980000|2022-04-25 19:29:40|156760.3|156670.3|156758.8|156668.8|156762.7|156672.7|156753.8|156663.8|29
1650914990000|2022-04-25 19:29:50|156760.2|156670.2|156756.6|156666.6|156762.1|156672.1|156756.6|156666.6|27
1650915000000|2022-04-25 19:30:00|156762.2|156672.2|156771.7|156681.7|156772.6|156682.6|156762.1|156672.1|28
1650915010000|2022-04-25 19:30:10|156768.5|156678.5|156805|156715|156807.5|156717.5|156768.1|156678.1|35
1650915020000|2022-04-25 19:30:20|156807.4|156717.4|156809.8|156719.8|156811.5|156721.5|156801.3|156711.3|28
1650915030000|2022-04-25 19:30:30|156809.5|156719.5|156767.2|156677.2|156811.5|156721.5|156764.9|156674.9|30
1650915040000|2022-04-25 19:30:40|156765.4|156675.4|156777.4|156687.4|156792.8|156702.8|156765.4|156675.4|27
1650915050000|2022-04-25 19:30:50|156777.2|156687.2|156790.1|156700.1|156793.8|156703.8|156777.2|156687.2|28
1650915060000|2022-04-25 19:31:00|156789.9|156699.9|156786.1|156696.1|156790.7|156700.7|156782.3|156692.3|34
1650915070000|2022-04-25 19:31:10|156784.1|156694.1|156789.2|156699.2|156794.6|156704.6|156782.9|156692.9|24
1650915080000|2022-04-25 19:31:20|156787.8|156697.8|156783|156693|156787.9|156697.9|156782.5|156692.5|20
1650915090000|2022-04-25 19:31:30|156783.8|156693.8|156782|156692|156784.4|156694.4|156781.3|156691.3|15
1650915100000|2022-04-25 19:31:40|156781.1|156691.1|156801.4|156711.4|156801.4|156711.4|156781.1|156691.1|27
1650915110000|2022-04-25 19:31:50|156801.5|156711.5|156782.3|156692.3|156804.8|156714.8|156782.3|156692.3|26
1650915120000|2022-04-25 19:32:00|156780|156690|156779.4|156689.4|156789.3|156699.3|156779.4|156689.4|30
1650915130000|2022-04-25 19:32:10|156779.8|156689.8|156788.2|156698.2|156790.1|156700.1|156779.8|156689.8|28
1650915140000|2022-04-25 19:32:20|156788.3|156698.3|156789.6|156699.6|156793.3|156703.3|156786.6|156696.6|22
1650915150000|2022-04-25 19:32:30|156789.9|156699.9|156798.2|156708.2|156801.1|156711.1|156789.3|156699.3|23
1650915160000|2022-04-25 19:32:40|156796.2|156706.2|156796.3|156706.3|156798.6|156708.6|156794.7|156704.7|24
1650915170000|2022-04-25 19:32:50|156795.2|156705.2|156795.8|156705.8|156797.4|156707.4|156795|156705|13
1650915180000|2022-04-25 19:33:00|156795.4|156705.4|156795.6|156705.6|156799.7|156709.7|156793.9|156703.9|18
1650915190000|2022-04-25 19:33:10|156796.5|156706.5|156792.4|156702.4|156798.8|156708.8|156786.2|156696.2|26
1650915200000|2022-04-25 19:33:20|156793.3|156703.3|156802.2|156712.2|156805.1|156715.1|156790.2|156700.2|22
1650915210000|2022-04-25 19:33:30|156803.4|156713.4|156802.1|156712.1|156804.9|156714.9|156801.3|156711.3|22
1650915220000|2022-04-25 19:33:40|156801.5|156711.5|156798.3|156708.3|156802.1|156712.1|156790.5|156700.5|30
1650915230000|2022-04-25 19:33:50|156800.3|156710.3|156803.2|156713.2|156805.1|156715.1|156800.3|156710.3|22
1650915240000|2022-04-25 19:34:00|156802.2|156712.2|156804.7|156714.7|156804.7|156714.7|156801.9|156711.9|13
1650915250000|2022-04-25 19:34:10|156804|156714|156797.7|156707.7|156804.3|156714.3|156797.7|156707.7|13
1650915260000|2022-04-25 19:34:20|156799.2|156709.2|156803.5|156713.5|156804.3|156714.3|156790|156700|29
1650915270000|2022-04-25 19:34:30|156803.4|156713.4|156802.6|156712.6|156803.5|156713.5|156801.4|156711.4|14
1650915280000|2022-04-25 19:34:40|156802.5|156712.5|156796.8|156706.8|156803|156713|156796.8|156706.8|15
1650915290000|2022-04-25 19:34:50|156796.7|156706.7|156791.4|156701.4|156796.7|156706.7|156782.4|156692.4|33
1650915300000|2022-04-25 19:35:00|156796|156706|156799|156709|156803.5|156713.5|156796|156706|26
1650915310000|2022-04-25 19:35:10|156799.1|156709.1|156797.9|156707.9|156799.6|156709.6|156797.7|156707.7|13
1650915320000|2022-04-25 19:35:20|156798.6|156708.6|156798.6|156708.6|156798.8|156708.8|156797.6|156707.6|9
1650915330000|2022-04-25 19:35:30|156799|156709|156792.4|156702.4|156799|156709|156786.3|156696.3|30
1650915340000|2022-04-25 19:35:40|156793.2|156703.2|156798.4|156708.4|156798.4|156708.4|156790.3|156700.3|18
1650915350000|2022-04-25 19:35:50|156798.5|156708.5|156798.7|156708.7|156800.4|156710.4|156798.5|156708.5|21
1650915360000|2022-04-25 19:36:00|156798.9|156708.9|156798.1|156708.1|156799.6|156709.6|156796.4|156706.4|14
1650915370000|2022-04-25 19:36:10|156795.6|156705.6|156785.3|156695.3|156797.9|156707.9|156785.3|156695.3|21
1650915380000|2022-04-25 19:36:20|156786.7|156696.7|156791.1|156701.1|156791.6|156701.6|156786.7|156696.7|23
1650915390000|2022-04-25 19:36:30|156790.7|156700.7|156792.4|156702.4|156793.6|156703.6|156788.3|156698.3|18
1650915400000|2022-04-25 19:36:40|156793.1|156703.1|156800|156710|156800|156710|156792.3|156702.3|17
1650915410000|2022-04-25 19:36:50|156800.3|156710.3|156808.5|156718.5|156808.5|156718.5|156799.2|156709.2|19
1650915420000|2022-04-25 19:37:00|156807.3|156717.3|156805.1|156715.1|156808.3|156718.3|156805.1|156715.1|20
1650915430000|2022-04-25 19:37:10|156804.2|156714.2|156809.3|156719.3|156809.8|156719.8|156804.2|156714.2|16
1650915440000|2022-04-25 19:37:20|156809.6|156719.6|156811.2|156721.2|156812.8|156722.8|156808.3|156718.3|14
1650915450000|2022-04-25 19:37:30|156811|156721|156796.7|156706.7|156811|156721|156795.3|156705.3|21
1650915460000|2022-04-25 19:37:40|156797.6|156707.6|156805.9|156715.9|156805.9|156715.9|156795.3|156705.3|23
1650915470000|2022-04-25 19:37:50|156808.4|156718.4|156806.5|156716.5|156808.9|156718.9|156805.1|156715.1|20
1650915480000|2022-04-25 19:38:00|156806.2|156716.2|156815.5|156725.5|156817|156727|156805.5|156715.5|27
1650915490000|2022-04-25 19:38:10|156815.4|156725.4|156816.2|156726.2|156816.2|156726.2|156814.3|156724.3|14
1650915500000|2022-04-25 19:38:20|156816.9|156726.9|156815.9|156725.9|156817|156727|156815.9|156725.9|4
1650915510000|2022-04-25 19:38:30|156816.5|156726.5|156810.4|156720.4|156817.7|156727.7|156809.3|156719.3|12
1650915520000|2022-04-25 19:38:40|156810.8|156720.8|156809.3|156719.3|156810.8|156720.8|156809.2|156719.2|5
1650915530000|2022-04-25 19:38:50|156805.6|156715.6|156806.2|156716.2|156809.4|156719.4|156805.6|156715.6|4
1650915540000|2022-04-25 19:39:00|156806.7|156716.7|156809.8|156719.8|156810.4|156720.4|156806.7|156716.7|18
1650915550000|2022-04-25 19:39:10|156808.8|156718.8|156809.3|156719.3|156810.7|156720.7|156808.1|156718.1|9
1650915560000|2022-04-25 19:39:20|156809.9|156719.9|156789.2|156699.2|156809.9|156719.9|156786.2|156696.2|21
1650915570000|2022-04-25 19:39:30|156789.3|156699.3|156788.4|156698.4|156795|156705|156788.3|156698.3|20
1650915580000|2022-04-25 19:39:40|156789.2|156699.2|156776.6|156686.6|156789.2|156699.2|156775.9|156685.9|19
1650915590000|2022-04-25 19:39:50|156777.1|156687.1|156776.2|156686.2|156777.7|156687.7|156774.1|156684.1|23
1650915600000|2022-04-25 19:40:00|156775.4|156685.4|156767.7|156677.7|156776|156686|156767.7|156677.7|16
1650915610000|2022-04-25 19:40:10|156767.3|156677.3|156766.9|156676.9|156770.4|156680.4|156766.2|156676.2|17
1650915620000|2022-04-25 19:40:20|156767.2|156677.2|156767.6|156677.6|156768.2|156678.2|156766.8|156676.8|11
1650915630000|2022-04-25 19:40:30|156767.1|156677.1|156769.1|156679.1|156769.1|156679.1|156766.8|156676.8|9
1650915640000|2022-04-25 19:40:40|156768.5|156678.5|156767.7|156677.7|156769.2|156679.2|156767.1|156677.1|14
1650915650000|2022-04-25 19:40:50|156767.3|156677.3|156768|156678|156773.9|156683.9|156767|156677|17
1650915660000|2022-04-25 19:41:00|156767.3|156677.3|156766.2|156676.2|156767.3|156677.3|156765.2|156675.2|16
1650915670000|2022-04-25 19:41:10|156766.8|156676.8|156765.6|156675.6|156767|156677|156764.9|156674.9|10
1650915680000|2022-04-25 19:41:20|156765.7|156675.7|156766.4|156676.4|156766.5|156676.5|156763.8|156673.8|9
1650915690000|2022-04-25 19:41:30|156765.7|156675.7|156751.4|156661.4|156765.7|156675.7|156751.4|156661.4|26
1650915700000|2022-04-25 19:41:40|156750.8|156660.8|156765.5|156675.5|156765.5|156675.5|156750.8|156660.8|19
1650915710000|2022-04-25 19:41:50|156765.7|156675.7|156765.3|156675.3|156766.5|156676.5|156764.4|156674.4|22
1650915720000|2022-04-25 19:42:00|156765.6|156675.6|156764.8|156674.8|156765.9|156675.9|156763.9|156673.9|25
1650915730000|2022-04-25 19:42:10|156764.9|156674.9|156787.3|156697.3|156787.3|156697.3|156764|156674|30
1650915740000|2022-04-25 19:42:20|156784.8|156694.8|156797.1|156707.1|156801.7|156711.7|156784.3|156694.3|34
1650915750000|2022-04-25 19:42:30|156795.8|156705.8|156789.6|156699.6|156796.1|156706.1|156789.6|156699.6|28
1650915760000|2022-04-25 19:42:40|156790.3|156700.3|156810.9|156720.9|156817.8|156727.8|156790.3|156700.3|28
1650915770000|2022-04-25 19:42:50|156810.5|156720.5|156801.1|156711.1|156810.5|156720.5|156800|156710|27
1650915780000|2022-04-25 19:43:00|156799.4|156709.4|156801.1|156711.1|156804.2|156714.2|156799.4|156709.4|30
1650915790000|2022-04-25 19:43:10|156801.5|156711.5|156794.4|156704.4|156803.1|156713.1|156794.4|156704.4|24
1650915800000|2022-04-25 19:43:20|156795.4|156705.4|156787.3|156697.3|156796.2|156706.2|156785.7|156695.7|34
1650915810000|2022-04-25 19:43:30|156787.6|156697.6|156745.6|156655.6|156787.6|156697.6|156743.1|156653.1|30
1650915820000|2022-04-25 19:43:40|156744.1|156654.1|156738.2|156648.2|156744.9|156654.9|156729|156639|37
1650915830000|2022-04-25 19:43:50|156736.5|156646.5|156735|156645|156740.7|156650.7|156731.1|156641.1|37
1650915840000|2022-04-25 19:44:00|156735.2|156645.2|156730.2|156640.2|156735.3|156645.3|156730.2|156640.2|20
1650915850000|2022-04-25 19:44:10|156729.8|156639.8|156720.7|156630.7|156730.3|156640.3|156719.6|156629.6|21
1650915860000|2022-04-25 19:44:20|156719.2|156629.2|156730.2|156640.2|156732.9|156642.9|156719.2|156629.2|29
1650915870000|2022-04-25 19:44:30|156730.5|156640.5|156734.5|156644.5|156738.8|156648.8|156726.5|156636.5|26
1650915880000|2022-04-25 19:44:40|156736.7|156646.7|156735.9|156645.9|156738.2|156648.2|156735.9|156645.9|27
1650915890000|2022-04-25 19:44:50|156736.4|156646.4|156738.3|156648.3|156738.8|156648.8|156736.1|156646.1|20
1650915900000|2022-04-25 19:45:00|156738.1|156648.1|156737.8|156647.8|156738.3|156648.3|156735.2|156645.2|24
1650915910000|2022-04-25 19:45:10|156733.3|156643.3|156751.1|156661.1|156755.5|156665.5|156733.3|156643.3|35
1650915920000|2022-04-25 19:45:20|156751.8|156661.8|156759.5|156669.5|156760.5|156670.5|156739.5|156649.5|35
1650915930000|2022-04-25 19:45:30|156759.2|156669.2|156759.9|156669.9|156761.5|156671.5|156758.1|156668.1|27
1650915940000|2022-04-25 19:45:40|156759.5|156669.5|156772.1|156682.1|156772.1|156682.1|156756.5|156666.5|25
1650915950000|2022-04-25 19:45:50|156777.9|156687.9|156811|156721|156811.7|156721.7|156777.9|156687.9|34
1650915960000|2022-04-25 19:46:00|156815.7|156725.7|156811.8|156721.8|156816.4|156726.4|156810.8|156720.8|28
1650915970000|2022-04-25 19:46:10|156810.9|156720.9|156816.9|156726.9|156816.9|156726.9|156810.6|156720.6|21
1650915980000|2022-04-25 19:46:20|156817|156727|156809.1|156719.1|156817|156727|156806.7|156716.7|28
1650915990000|2022-04-25 19:46:30|156808.9|156718.9|156805.6|156715.6|156809.2|156719.2|156803.8|156713.8|26
1650916000000|2022-04-25 19:46:40|156804.6|156714.6|156805.4|156715.4|156805.8|156715.8|156803|156713|17
1650916010000|2022-04-25 19:46:50|156804.6|156714.6|156796.2|156706.2|156804.6|156714.6|156795.1|156705.1|21
1650916020000|2022-04-25 19:47:00|156795.5|156705.5|156794.2|156704.2|156796.9|156706.9|156792.8|156702.8|32
1650916030000|2022-04-25 19:47:10|156794.1|156704.1|156829.7|156739.7|156829.7|156739.7|156794.1|156704.1|32
1650916040000|2022-04-25 19:47:20|156829|156739|156821.5|156731.5|156829.6|156739.6|156821.5|156731.5|25
1650916050000|2022-04-25 19:47:30|156822.4|156732.4|156802.3|156712.3|156822.4|156732.4|156801.8|156711.8|29
1650916060000|2022-04-25 19:47:40|156802.8|156712.8|156808.5|156718.5|156808.5|156718.5|156802|156712|22
1650916070000|2022-04-25 19:47:50|156807.9|156717.9|156804|156714|156807.9|156717.9|156802.9|156712.9|22
1650916080000|2022-04-25 19:48:00|156803.3|156713.3|156810.5|156720.5|156813.1|156723.1|156803.2|156713.2|30
1650916090000|2022-04-25 19:48:10|156812.3|156722.3|156816|156726|156818|156728|156810.2|156720.2|24
1650916100000|2022-04-25 19:48:20|156813.1|156723.1|156815.2|156725.2|156817.6|156727.6|156811.9|156721.9|30
1650916110000|2022-04-25 19:48:30|156814.3|156724.3|156832.9|156742.9|156833.9|156743.9|156814.2|156724.2|28
1650916120000|2022-04-25 19:48:40|156832.7|156742.7|156938.2|156848.2|156944.9|156854.9|156832.7|156742.7|32
1650916130000|2022-04-25 19:48:50|156937.1|156847.1|156939.4|156849.4|156942.8|156852.8|156936.3|156846.3|24
1650916140000|2022-04-25 19:49:00|156939.6|156849.6|156937.8|156847.8|156939.8|156849.8|156937.8|156847.8|22
1650916150000|2022-04-25 19:49:10|156937.7|156847.7|157010.1|156920.1|157010.1|156920.1|156936.6|156846.6|23
1650916160000|2022-04-25 19:49:20|157001.7|156911.7|157003|156913|157004.1|156914.1|156999.1|156909.1|23
1650916170000|2022-04-25 19:49:30|157002.2|156912.2|157002.2|156912.2|157005.4|156915.4|157001.5|156911.5|25
1650916180000|2022-04-25 19:49:40|157003.5|156913.5|157003.6|156913.6|157004.7|156914.7|157002.5|156912.5|16
1650916190000|2022-04-25 19:49:50|157004.2|156914.2|157002|156912|157004.2|156914.2|156999.7|156909.7|16
1650916200000|2022-04-25 19:50:00|157000.8|156910.8|157006.4|156916.4|157008.5|156918.5|156996.1|156906.1|24
1650916210000|2022-04-25 19:50:10|157006.8|156916.8|157008.7|156918.7|157011.7|156921.7|157003|156913|24
1650916220000|2022-04-25 19:50:20|157007.6|156917.6|157006.4|156916.4|157009.3|156919.3|157005.6|156915.6|16
1650916230000|2022-04-25 19:50:30|157007.5|156917.5|157004.9|156914.9|157007.7|156917.7|157004.9|156914.9|16
1650916240000|2022-04-25 19:50:40|157004.8|156914.8|156999.5|156909.5|157005.5|156915.5|156999.1|156909.1|11
1650916250000|2022-04-25 19:50:50|157000|156910|157002.6|156912.6|157005.6|156915.6|156999.8|156909.8|15
1650916260000|2022-04-25 19:51:00|157002.7|156912.7|157003.4|156913.4|157003.4|156913.4|157001|156911|9
1650916270000|2022-04-25 19:51:10|157004.7|156914.7|157005.2|156915.2|157005.2|156915.2|157004.1|156914.1|9
1650916280000|2022-04-25 19:51:20|157005.4|156915.4|157005.3|156915.3|157006.2|156916.2|157005|156915|9
1650916290000|2022-04-25 19:51:30|157003.7|156913.7|157007.3|156917.3|157007.6|156917.6|157002.3|156912.3|18
1650916300000|2022-04-25 19:51:40|157007.5|156917.5|157001.8|156911.8|157007.5|156917.5|156995.7|156905.7|13
1650916310000|2022-04-25 19:51:50|157002.2|156912.2|157004.6|156914.6|157012|156922|157002.2|156912.2|15
1650916320000|2022-04-25 19:52:00|157006.2|156916.2|157004.1|156914.1|157007.5|156917.5|157004|156914|16
1650916330000|2022-04-25 19:52:10|157003.9|156913.9|156965.5|156875.5|157009.4|156919.4|156965.5|156875.5|28
1650916340000|2022-04-25 19:52:20|156966.4|156876.4|156956.1|156866.1|156970.1|156880.1|156954.8|156864.8|28
1650916350000|2022-04-25 19:52:30|156954.5|156864.5|156946.6|156856.6|156956.4|156866.4|156946.6|156856.6|33
1650916360000|2022-04-25 19:52:40|156945.6|156855.6|156939.2|156849.2|156945.6|156855.6|156939.1|156849.1|21
1650916370000|2022-04-25 19:52:50|156940|156850|156941.1|156851.1|156942|156852|156939.9|156849.9|15
1650916380000|2022-04-25 19:53:00|156941.6|156851.6|156939.3|156849.3|156942.1|156852.1|156939.3|156849.3|15
1650916390000|2022-04-25 19:53:10|156940.6|156850.6|156936.1|156846.1|156941.3|156851.3|156936.1|156846.1|12
1650916400000|2022-04-25 19:53:20|156937.1|156847.1|156942|156852|156943.6|156853.6|156936.5|156846.5|17
1650916410000|2022-04-25 19:53:30|156941.8|156851.8|156940|156850|156941.8|156851.8|156939.4|156849.4|9
1650916420000|2022-04-25 19:53:40|156938.6|156848.6|156910.7|156820.7|156945.8|156855.8|156910.7|156820.7|20
1650916430000|2022-04-25 19:53:50|156910.8|156820.8|156908.2|156818.2|156913.6|156823.6|156908.1|156818.1|28
1650916440000|2022-04-25 19:54:00|156907.7|156817.7|156904.6|156814.6|156907.7|156817.7|156903|156813|19
1650916450000|2022-04-25 19:54:10|156905.1|156815.1|156901.7|156811.7|156905.1|156815.1|156901.7|156811.7|20
1650916460000|2022-04-25 19:54:20|156902.5|156812.5|156901.3|156811.3|156904.9|156814.9|156901.1|156811.1|23
1650916470000|2022-04-25 19:54:30|156900|156810|156907.4|156817.4|156908.8|156818.8|156899.6|156809.6|30
1650916480000|2022-04-25 19:54:40|156910.6|156820.6|156905.5|156815.5|156910.6|156820.6|156901|156811|29
1650916490000|2022-04-25 19:54:50|156905.8|156815.8|156901.7|156811.7|156905.8|156815.8|156901.3|156811.3|24
1650916500000|2022-04-25 19:55:00|156901.4|156811.4|156904.8|156814.8|156906|156816|156900.2|156810.2|34
1650916510000|2022-04-25 19:55:10|156904.6|156814.6|156927.5|156837.5|156936.5|156846.5|156901|156811|35
1650916520000|2022-04-25 19:55:20|156927.4|156837.4|156928.8|156838.8|156929|156839|156925.2|156835.2|30
1650916530000|2022-04-25 19:55:30|156928.6|156838.6|156928.3|156838.3|156933.2|156843.2|156928.3|156838.3|22
1650916540000|2022-04-25 19:55:40|156928.9|156838.9|156928.2|156838.2|156929.4|156839.4|156924.8|156834.8|22
1650916550000|2022-04-25 19:55:50|156928.8|156838.8|156920.7|156830.7|156929.8|156839.8|156914.8|156824.8|32
1650916560000|2022-04-25 19:56:00|156920.1|156830.1|156923|156833|156925.2|156835.2|156917.2|156827.2|31
1650916570000|2022-04-25 19:56:10|156920.1|156830.1|156923.8|156833.8|156928.5|156838.5|156919.4|156829.4|28
1650916580000|2022-04-25 19:56:20|156924.2|156834.2|156921.1|156831.1|156926.8|156836.8|156920|156830|22
1650916590000|2022-04-25 19:56:30|156921.8|156831.8|156919.8|156829.8|156922.7|156832.7|156917.4|156827.4|28
1650916600000|2022-04-25 19:56:40|156921.1|156831.1|156929.4|156839.4|156929.4|156839.4|156919.4|156829.4|29
1650916610000|2022-04-25 19:56:50|156929.3|156839.3|156929.2|156839.2|156935.1|156845.1|156928.5|156838.5|36
1650916620000|2022-04-25 19:57:00|156928.1|156838.1|156934.4|156844.4|156946.2|156856.2|156928.1|156838.1|36
1650916630000|2022-04-25 19:57:10|156935.5|156845.5|156932|156842|156935.9|156845.9|156931.7|156841.7|17
1650916640000|2022-04-25 19:57:20|156932.4|156842.4|156932.4|156842.4|156936.1|156846.1|156932.1|156842.1|24
1650916650000|2022-04-25 19:57:30|156932.5|156842.5|156926.4|156836.4|156932.5|156842.5|156925.5|156835.5|24
1650916660000|2022-04-25 19:57:40|156926.5|156836.5|156928.2|156838.2|156928.2|156838.2|156925.1|156835.1|25
1650916670000|2022-04-25 19:57:50|156928.1|156838.1|156931|156841|156933.9|156843.9|156927.3|156837.3|31
1650916680000|2022-04-25 19:58:00|156930.7|156840.7|156930.1|156840.1|156932.9|156842.9|156929.5|156839.5|22
1650916690000|2022-04-25 19:58:10|156931.3|156841.3|156931.7|156841.7|156935.6|156845.6|156928.1|156838.1|24
1650916700000|2022-04-25 19:58:20|156936|156846|156935.7|156845.7|156936|156846|156932.3|156842.3|25
1650916710000|2022-04-25 19:58:30|156935.9|156845.9|156933.5|156843.5|156936.1|156846.1|156931.7|156841.7|24
1650916720000|2022-04-25 19:58:40|156934.1|156844.1|156925.5|156835.5|156936.4|156846.4|156925.4|156835.4|34
1650916730000|2022-04-25 19:58:50|156925.2|156835.2|156922.2|156832.2|156926.4|156836.4|156920.7|156830.7|24
1650916740000|2022-04-25 19:59:00|156922.5|156832.5|156919.9|156829.9|156922.5|156832.5|156919.6|156829.6|16
1650916750000|2022-04-25 19:59:10|156919.6|156829.6|156925|156835|156925|156835|156912.2|156822.2|31
1650916760000|2022-04-25 19:59:20|156923.5|156833.5|156924.3|156834.3|156927.6|156837.6|156922.9|156832.9|33
1650916770000|2022-04-25 19:59:30|156922.6|156832.6|156923.8|156833.8|156924.6|156834.6|156922.2|156832.2|23
1650916780000|2022-04-25 19:59:40|156923.6|156833.6|156923.5|156833.5|156925.2|156835.2|156919.7|156829.7|31
1650916790000|2022-04-25 19:59:50|156924.6|156834.6|156921.1|156831.1|156924.9|156834.9|156920.1|156830.1|25
1650916800000|2022-04-25 20:00:00|156922|156832|156916.4|156826.4|156922|156832|156916.4|156826.4|5
1650916860000|2022-04-25 20:01:00|156961.7|156871.7|156962.5|156872.5|156963.7|156873.7|156959.4|156869.4|24
1650916870000|2022-04-25 20:01:10|156961.9|156871.9|156960.4|156870.4|156962.2|156872.2|156955.8|156865.8|32
1650916880000|2022-04-25 20:01:20|156959.7|156869.7|156961.2|156871.2|156961.5|156871.5|156955.4|156865.4|32
1650916890000|2022-04-25 20:01:30|156962.4|156872.4|156959.9|156869.9|156962.4|156872.4|156956.9|156866.9|31
1650916900000|2022-04-25 20:01:40|156960.2|156870.2|156964.7|156874.7|156966.5|156876.5|156955.9|156865.9|33
1650916910000|2022-04-25 20:01:50|156964|156874|156956.3|156866.3|156964|156874|156949.6|156859.6|32
1650916920000|2022-04-25 20:02:00|156956.7|156866.7|156958.3|156868.3|156963.3|156873.3|156953.6|156863.6|34
1650916930000|2022-04-25 20:02:10|156959.4|156869.4|156938.6|156848.6|156962.9|156872.9|156937.8|156847.8|32
1650916940000|2022-04-25 20:02:20|156936.8|156846.8|156915.5|156825.5|156941.6|156851.6|156906.4|156816.4|37
1650916950000|2022-04-25 20:02:30|156916.4|156826.4|156939.7|156849.7|156939.7|156849.7|156912.1|156822.1|35
1650916960000|2022-04-25 20:02:40|156939.4|156849.4|156935.4|156845.4|156941.2|156851.2|156933.8|156843.8|29
1650916970000|2022-04-25 20:02:50|156935.9|156845.9|156934.9|156844.9|156935.9|156845.9|156933|156843|24
1650916980000|2022-04-25 20:03:00|156933.4|156843.4|156933.6|156843.6|156936.5|156846.5|156931.9|156841.9|22
1650916990000|2022-04-25 20:03:10|156934.4|156844.4|156940.9|156850.9|156940.9|156850.9|156934.1|156844.1|18
1650917000000|2022-04-25 20:03:20|156940.8|156850.8|156929.8|156839.8|156940.8|156850.8|156924.1|156834.1|24
1650917010000|2022-04-25 20:03:30|156931|156841|156926.1|156836.1|156931|156841|156920.6|156830.6|26
1650917020000|2022-04-25 20:03:40|156926.7|156836.7|156923.7|156833.7|156926.7|156836.7|156916.4|156826.4|27
1650917030000|2022-04-25 20:03:50|156924|156834|156921.8|156831.8|156925.3|156835.3|156920.3|156830.3|25
1650917040000|2022-04-25 20:04:00|156923.3|156833.3|156932.9|156842.9|156933.6|156843.6|156922.5|156832.5|34
1650917050000|2022-04-25 20:04:10|156930.3|156840.3|156928.1|156838.1|156931.4|156841.4|156907.2|156817.2|31
1650917060000|2022-04-25 20:04:20|156928.6|156838.6|156971.8|156881.8|156971.8|156881.8|156925.6|156835.6|38
1650917070000|2022-04-25 20:04:30|156971.5|156881.5|156969.7|156879.7|156973.6|156883.6|156967.9|156877.9|21
1650917080000|2022-04-25 20:04:40|156970|156880|156970.6|156880.6|156971.2|156881.2|156969.5|156879.5|15
1650917090000|2022-04-25 20:04:50|156970.3|156880.3|156969.2|156879.2|156975.7|156885.7|156967.8|156877.8|23
1650917100000|2022-04-25 20:05:00|156969.6|156879.6|156969.2|156879.2|156970.1|156880.1|156967|156877|22
1650917110000|2022-04-25 20:05:10|156970.1|156880.1|156968.3|156878.3|156970.3|156880.3|156968.1|156878.1|22
1650917120000|2022-04-25 20:05:20|156969.4|156879.4|156974.5|156884.5|156977.2|156887.2|156968.7|156878.7|13
1650917130000|2022-04-25 20:05:30|156975.1|156885.1|156973.9|156883.9|156975.7|156885.7|156973.9|156883.9|10
1650917140000|2022-04-25 20:05:40|156974.4|156884.4|156976.5|156886.5|156982.5|156892.5|156967.6|156877.6|17
1650917150000|2022-04-25 20:05:50|156979.7|156889.7|156978.2|156888.2|156981.1|156891.1|156971.3|156881.3|34
1650917160000|2022-04-25 20:06:00|156978.7|156888.7|156975.5|156885.5|156979.7|156889.7|156974.1|156884.1|25
1650917170000|2022-04-25 20:06:10|156979.3|156889.3|156987.1|156897.1|156990.8|156900.8|156978.2|156888.2|33
1650917180000|2022-04-25 20:06:20|156987.3|156897.3|156987.3|156897.3|156989.2|156899.2|156983.1|156893.1|27
1650917190000|2022-04-25 20:06:30|156988.2|156898.2|156985.9|156895.9|156988.2|156898.2|156983.1|156893.1|16
1650917200000|2022-04-25 20:06:40|156985.8|156895.8|156986.9|156896.9|156987.4|156897.4|156985.8|156895.8|14
1650917210000|2022-04-25 20:06:50|156986.8|156896.8|156988.3|156898.3|156990.1|156900.1|156986.8|156896.8|21
1650917220000|2022-04-25 20:07:00|156988.4|156898.4|156992.8|156902.8|156994.1|156904.1|156983.5|156893.5|22
1650917230000|2022-04-25 20:07:10|156993.4|156903.4|156994|156904|157001|156911|156983|156893|23
1650917240000|2022-04-25 20:07:20|156989.3|156899.3|156992.7|156902.7|156996.6|156906.6|156989.2|156899.2|10
1650917250000|2022-04-25 20:07:30|156991.7|156901.7|157033.8|156943.8|157034.7|156944.7|156984.1|156894.1|23
1650917260000|2022-04-25 20:07:40|157033.6|156943.6|157033.7|156943.7|157038.2|156948.2|157033.4|156943.4|24
1650917270000|2022-04-25 20:07:50|157034.1|156944.1|157039.4|156949.4|157042.8|156952.8|157034|156944|28
1650917280000|2022-04-25 20:08:00|157039.3|156949.3|157045.9|156955.9|157049.4|156959.4|157038.9|156948.9|22
1650917290000|2022-04-25 20:08:10|157048.4|156958.4|157050.2|156960.2|157053|156963|157046.2|156956.2|25
1650917300000|2022-04-25 20:08:20|157051.6|156961.6|157048.2|156958.2|157051.6|156961.6|157047.4|156957.4|12
1650917310000|2022-04-25 20:08:30|157048|156958|157049.7|156959.7|157053.3|156963.3|157048|156958|24
1650917320000|2022-04-25 20:08:40|157055.8|156965.8|157056|156966|157056.1|156966.1|157053.2|156963.2|25
1650917330000|2022-04-25 20:08:50|157056.7|156966.7|157057.3|156967.3|157057.6|156967.6|157055.4|156965.4|17
1650917340000|2022-04-25 20:09:00|157054.6|156964.6|157054.1|156964.1|157056.5|156966.5|157054.1|156964.1|18
1650917350000|2022-04-25 20:09:10|157054.3|156964.3|157055.6|156965.6|157057.3|156967.3|157053.2|156963.2|20
1650917360000|2022-04-25 20:09:20|157055.8|156965.8|157048.7|156958.7|157056.7|156966.7|157048.7|156958.7|19
1650917370000|2022-04-25 20:09:30|157049.4|156959.4|157058.5|156968.5|157059|156969|157049.2|156959.2|18
1650917380000|2022-04-25 20:09:40|157056.9|156966.9|157056.5|156966.5|157058.6|156968.6|157056.5|156966.5|13
1650917390000|2022-04-25 20:09:50|157057.1|156967.1|157051.8|156961.8|157058.4|156968.4|157051.8|156961.8|11
1650917400000|2022-04-25 20:10:00|157053.1|156963.1|157031.8|156941.8|157054.1|156964.1|157031.2|156941.2|36
1650917410000|2022-04-25 20:10:10|157037.3|156947.3|157047.3|156957.3|157047.9|156957.9|157034.9|156944.9|28
1650917420000|2022-04-25 20:10:20|157046.7|156956.7|157029.7|156939.7|157046.8|156956.8|157028.1|156938.1|23
1650917430000|2022-04-25 20:10:30|157033.3|156943.3|157019.6|156929.6|157033.3|156943.3|157019.2|156929.2|30
1650917440000|2022-04-25 20:10:40|157019.8|156929.8|157022.8|156932.8|157022.8|156932.8|157019.8|156929.8|21
1650917450000|2022-04-25 20:10:50|157023.3|156933.3|157024.5|156934.5|157024.6|156934.6|157021.1|156931.1|17
1650917460000|2022-04-25 20:11:00|157024.3|156934.3|157059.4|156969.4|157061.3|156971.3|157024.3|156934.3|23
1650917470000|2022-04-25 20:11:10|157060|156970|157060.3|156970.3|157060.7|156970.7|157058.6|156968.6|17
1650917480000|2022-04-25 20:11:20|157058.9|156968.9|157060.1|156970.1|157060.7|156970.7|157058.9|156968.9|24
1650917490000|2022-04-25 20:11:30|157060.5|156970.5|157058.4|156968.4|157060.7|156970.7|157058.4|156968.4|17
1650917500000|2022-04-25 20:11:40|157058.6|156968.6|157080.5|156990.5|157082|156992|157058.4|156968.4|20
1650917510000|2022-04-25 20:11:50|157081.4|156991.4|157087.7|156997.7|157088.3|156998.3|157080.6|156990.6|30
1650917520000|2022-04-25 20:12:00|157087.8|156997.8|157089.2|156999.2|157089.2|156999.2|157087.2|156997.2|20
1650917530000|2022-04-25 20:12:10|157089|156999|157092.3|157002.3|157092.4|157002.4|157087.3|156997.3|13
1650917540000|2022-04-25 20:12:20|157092.5|157002.5|157091.6|157001.6|157092.5|157002.5|157090.6|157000.6|20
1650917550000|2022-04-25 20:12:30|157091.5|157001.5|157089.4|156999.4|157093.3|157003.3|157089.2|156999.2|17
1650917560000|2022-04-25 20:12:40|157089.5|156999.5|157091.1|157001.1|157091.6|157001.6|157088.8|156998.8|17
1650917570000|2022-04-25 20:12:50|157091.2|157001.2|157091.3|157001.3|157092.4|157002.4|157090.5|157000.5|13
1650917580000|2022-04-25 20:13:00|157091|157001|157092.6|157002.6|157093.5|157003.5|157087.5|156997.5|22
1650917590000|2022-04-25 20:13:10|157093.2|157003.2|157091|157001|157093.2|157003.2|157089.8|156999.8|13
1650917600000|2022-04-25 20:13:20|157090.7|157000.7|157090.9|157000.9|157091.3|157001.3|157086.4|156996.4|22
1650917610000|2022-04-25 20:13:30|157089.8|156999.8|157091.1|157001.1|157091.4|157001.4|157089.8|156999.8|16
1650917620000|2022-04-25 20:13:40|157091.3|157001.3|157092.2|157002.2|157093|157003|157090.2|157000.2|21
1650917630000|2022-04-25 20:13:50|157092|157002|157091.4|157001.4|157092.5|157002.5|157090.9|157000.9|12
1650917640000|2022-04-25 20:14:00|157091.9|157001.9|157090.9|157000.9|157092.4|157002.4|157090.7|157000.7|10
1650917650000|2022-04-25 20:14:10|157091.2|157001.2|157095.2|157005.2|157095.2|157005.2|157087.1|156997.1|17
1650917660000|2022-04-25 20:14:20|157096.3|157006.3|157102.9|157012.9|157102.9|157012.9|157096.3|157006.3|19
1650917670000|2022-04-25 20:14:30|157102.4|157012.4|157103.2|157013.2|157103.9|157013.9|157101|157011|15
1650917680000|2022-04-25 20:14:40|157102.8|157012.8|157101.1|157011.1|157103.3|157013.3|157100.8|157010.8|15
1650917690000|2022-04-25 20:14:50|157101|157011|157103.5|157013.5|157105.9|157015.9|157101|157011|16
1650917700000|2022-04-25 20:15:00|157099.3|157009.3|157105.3|157015.3|157105.7|157015.7|157096.7|157006.7|21
1650917710000|2022-04-25 20:15:10|157105.6|157015.6|157100.8|157010.8|157105.6|157015.6|157098|157008|17
1650917720000|2022-04-25 20:15:20|157099.6|157009.6|157100.3|157010.3|157100.3|157010.3|157099|157009|13
1650917730000|2022-04-25 20:15:30|157100.2|157010.2|157099|157009|157101.9|157011.9|157098|157008|15
1650917740000|2022-04-25 20:15:40|157098.5|157008.5|157099.6|157009.6|157099.6|157009.6|157097.8|157007.8|16
1650917750000|2022-04-25 20:15:50|157104|157014|157088.6|156998.6|157105.4|157015.4|157088.6|156998.6|13
1650917760000|2022-04-25 20:16:00|157089.7|156999.7|157091.6|157001.6|157094.8|157004.8|157086.9|156996.9|22
1650917770000|2022-04-25 20:16:10|157088.8|156998.8|157095.1|157005.1|157096.8|157006.8|157088.8|156998.8|19
1650917780000|2022-04-25 20:16:20|157094.8|157004.8|157096.6|157006.6|157097.5|157007.5|157094.8|157004.8|15
1650917790000|2022-04-25 20:16:30|157096|157006|157093.4|157003.4|157096|157006|157090.3|157000.3|20
1650917800000|2022-04-25 20:16:40|157093.8|157003.8|157095.2|157005.2|157095.2|157005.2|157087.9|156997.9|15
1650917810000|2022-04-25 20:16:50|157094.8|157004.8|157089.3|156999.3|157097.2|157007.2|157084.4|156994.4|20
1650917820000|2022-04-25 20:17:00|157090.1|157000.1|157092.2|157002.2|157092.2|157002.2|157085|156995|20
1650917830000|2022-04-25 20:17:10|157092.4|157002.4|157092.6|157002.6|157094.4|157004.4|157091.5|157001.5|19
1650917840000|2022-04-25 20:17:20|157093.2|157003.2|157092.9|157002.9|157093.3|157003.3|157090.4|157000.4|14
1650917850000|2022-04-25 20:17:30|157090.7|157000.7|157093.1|157003.1|157094|157004|157089.6|156999.6|10
1650917860000|2022-04-25 20:17:40|157093.3|157003.3|157094.3|157004.3|157094.6|157004.6|157092|157002|18
1650917870000|2022-04-25 20:17:50|157094.6|157004.6|157094.2|157004.2|157096.3|157006.3|157093.3|157003.3|16
1650917880000|2022-04-25 20:18:00|157085.9|156995.9|157036.7|156946.7|157085.9|156995.9|157035.4|156945.4|37
1650917890000|2022-04-25 20:18:10|157029.7|156939.7|157033.4|156943.4|157033.4|156943.4|157029|156939|21
1650917900000|2022-04-25 20:18:20|157032.9|156942.9|157035|156945|157036.8|156946.8|157032.9|156942.9|21
1650917910000|2022-04-25 20:18:30|157036.2|156946.2|157034.9|156944.9|157038.7|156948.7|157034.8|156944.8|18
1650917920000|2022-04-25 20:18:40|157034|156944|157034.4|156944.4|157037|156947|157033.7|156943.7|22
1650917930000|2022-04-25 20:18:50|157036|156946|156959.6|156869.6|157037|156947|156952.1|156842.6|29
1650917940000|2022-04-25 20:19:00|156959.9|156869.9|156957.5|156867.5|156960.7|156870.7|156954.5|156864.5|21
1650917950000|2022-04-25 20:19:10|156957.1|156867.1|156952.1|156862.1|156959.3|156869.3|156949.9|156859.9|18
1650917960000|2022-04-25 20:19:20|156950.9|156860.9|156952.7|156862.7|156958|156868|156947.6|156857.6|19
1650917970000|2022-04-25 20:19:30|156954.2|156864.2|156951.1|156861.1|156954.2|156864.2|156947.7|156857.7|10
1650917980000|2022-04-25 20:19:40|156952.2|156862.2|156952.4|156862.4|156953.1|156863.1|156945.9|156855.9|13
1650917990000|2022-04-25 20:19:50|156954.6|156864.6|156949.3|156859.3|156955.5|156865.5|156947.5|156857.5|11
1650918000000|2022-04-25 20:20:00|156949.5|156859.5|156952.3|156862.3|156952.3|156862.3|156946.6|156856.6|13
1650918010000|2022-04-25 20:20:10|156951.5|156861.5|156964.1|156874.1|156986.6|156896.6|156950|156860|18
1650918020000|2022-04-25 20:20:20|156970.6|156880.6|156968.6|156878.6|156971.4|156881.4|156964.3|156874.3|14
1650918030000|2022-04-25 20:20:30|156969.7|156879.7|156969.9|156879.9|156970.7|156880.7|156967.4|156877.4|6
1650918040000|2022-04-25 20:20:40|156965.1|156875.1|156970.1|156880.1|156970.1|156880.1|156964.9|156874.9|7
1650918050000|2022-04-25 20:20:50|156967.9|156877.9|156970.5|156880.5|156976.6|156886.6|156967.9|156877.9|7
1650918060000|2022-04-25 20:21:00|156972.6|156882.6|156972.4|156882.4|156974.7|156884.7|156970.5|156880.5|12
1650918070000|2022-04-25 20:21:10|156964.6|156874.6|156967.3|156877.3|156968.5|156878.5|156963.5|156873.5|7
1650918080000|2022-04-25 20:21:20|156967.4|156877.4|156946.1|156856.1|156985.3|156895.3|156946.1|156856.1|22
1650918090000|2022-04-25 20:21:30|156941.5|156851.5|156924.4|156834.4|156941.5|156851.5|156922.2|156832.2|31
1650918100000|2022-04-25 20:21:40|156922.6|156832.6|156891.3|156801.3|156926|156836|156881.6|156791.6|22
1650918110000|2022-04-25 20:21:50|156893.1|156803.1|156889.9|156799.9|156894.2|156804.2|156886.2|156796.2|25
1650918120000|2022-04-25 20:22:00|156890|156800|156891.6|156801.6|156892.2|156802.2|156889.1|156799.1|19
1650918130000|2022-04-25 20:22:10|156890.6|156800.6|156887.6|156797.6|156893.8|156803.8|156886|156796|22
1650918140000|2022-04-25 20:22:20|156891.3|156801.3|156890.1|156800.1|156893.4|156803.4|156886.4|156796.4|21
1650918150000|2022-04-25 20:22:30|156891.1|156801.1|156908.5|156818.5|156908.5|156818.5|156888.1|156798.1|24
1650918160000|2022-04-25 20:22:40|156910.6|156820.6|156903.2|156813.2|156910.6|156820.6|156902.1|156812.1|23
1650918170000|2022-04-25 20:22:50|156902.9|156812.9|156903.9|156813.9|156904.3|156814.3|156902.8|156812.8|9
1650918180000|2022-04-25 20:23:00|156904.8|156814.8|156904.1|156814.1|156904.8|156814.8|156900.2|156810.2|14
1650918190000|2022-04-25 20:23:10|156903.6|156813.6|156903.1|156813.1|156904.4|156814.4|156901.9|156811.9|12
1650918200000|2022-04-25 20:23:20|156905.2|156815.2|156905.4|156815.4|156907.2|156817.2|156902.4|156812.4|11
1650918210000|2022-04-25 20:23:30|156903.4|156813.4|156901.6|156811.6|156904.7|156814.7|156901|156811|14
1650918220000|2022-04-25 20:23:40|156902|156812|156902.1|156812.1|156906|156816|156899.9|156809.9|18
1650918230000|2022-04-25 20:23:50|156902.3|156812.3|156903.1|156813.1|156903.1|156813.1|156901.7|156811.7|9
1650918240000|2022-04-25 20:24:00|156903.4|156813.4|156901.1|156811.1|156913.3|156823.3|156901.1|156811.1|9
1650918250000|2022-04-25 20:24:10|156906|156816|156905.3|156815.3|156909.9|156819.9|156901.1|156811.1|12
1650918260000|2022-04-25 20:24:20|156904.5|156814.5|156900.7|156810.7|156907.8|156817.8|156900.4|156810.4|18
1650918270000|2022-04-25 20:24:30|156900.9|156810.9|156905.3|156815.3|156908.3|156818.3|156900.8|156810.8|15
1650918280000|2022-04-25 20:24:40|156906.6|156816.6|156936.7|156846.7|156936.7|156846.7|156901.8|156811.8|16
1650918290000|2022-04-25 20:24:50|156956.2|156866.2|156928.4|156838.4|156958.3|156868.3|156928.4|156838.4|25
1650918300000|2022-04-25 20:25:00|156927.3|156837.3|156914|156824|156933.5|156843.5|156908.6|156818.6|22
1650918310000|2022-04-25 20:25:10|156915.8|156825.8|156904.4|156814.4|156915.8|156825.8|156904.3|156814.3|11
1650918320000|2022-04-25 20:25:20|156905.6|156815.6|156906.3|156816.3|156908.1|156818.1|156905.3|156815.3|9
1650918330000|2022-04-25 20:25:30|156905.9|156815.9|156914.1|156824.1|156915.3|156825.3|156905.9|156815.9|13
1650918340000|2022-04-25 20:25:40|156915.1|156825.1|156912.7|156822.7|156915.1|156825.1|156910.9|156820.9|12
1650918350000|2022-04-25 20:25:50|156911.5|156821.5|156909|156819|156913.7|156823.7|156905.3|156815.3|21
1650918360000|2022-04-25 20:26:00|156909.1|156819.1|156909.2|156819.2|156910.6|156820.6|156908.5|156818.5|14
1650918370000|2022-04-25 20:26:10|156911|156821|156912|156822|156912|156822|156907.8|156817.8|9
1650918380000|2022-04-25 20:26:20|156912.2|156822.2|156909.6|156819.6|156912.2|156822.2|156908.7|156818.7|17
1650918390000|2022-04-25 20:26:30|156910.1|156820.1|156906.2|156816.2|156910.8|156820.8|156906.2|156816.2|11
1650918400000|2022-04-25 20:26:40|156906.1|156816.1|156906.7|156816.7|156906.7|156816.7|156906|156816|8
1650918410000|2022-04-25 20:26:50|156906.8|156816.8|156907|156817|156907.1|156817.1|156905.3|156815.3|10
1650918420000|2022-04-25 20:27:00|156905.2|156815.2|156904.2|156814.2|156905.2|156815.2|156902.1|156812.1|15
1650918430000|2022-04-25 20:27:10|156904|156814|156905.2|156815.2|156905.2|156815.2|156901.1|156811.1|14
1650918440000|2022-04-25 20:27:20|156904.6|156814.6|156908.5|156818.5|156908.9|156818.9|156904.6|156814.6|9
1650918450000|2022-04-25 20:27:30|156908.1|156818.1|156905.8|156815.8|156908.2|156818.2|156905.8|156815.8|9
1650918460000|2022-04-25 20:27:40|156906.4|156816.4|156905.1|156815.1|156906.7|156816.7|156900.1|156810.1|20
1650918470000|2022-04-25 20:27:50|156903.9|156813.9|156906.5|156816.5|156906.5|156816.5|156902|156812|11
1650918480000|2022-04-25 20:28:00|156906.6|156816.6|156904.9|156814.9|156906.6|156816.6|156904.4|156814.4|9
1650918490000|2022-04-25 20:28:10|156904.7|156814.7|156904.8|156814.8|156905.6|156815.6|156903.3|156813.3|12
1650918500000|2022-04-25 20:28:20|156905.1|156815.1|156904.5|156814.5|156905.1|156815.1|156902.9|156812.9|11
1650918510000|2022-04-25 20:28:30|156904.3|156814.3|156903.8|156813.8|156904.3|156814.3|156903.6|156813.6|9
1650918520000|2022-04-25 20:28:40|156903.3|156813.3|156902.1|156812.1|156903.3|156813.3|156902.1|156812.1|9
1650918530000|2022-04-25 20:28:50|156902|156812|156902.8|156812.8|156902.9|156812.9|156902|156812|8
1650918540000|2022-04-25 20:29:00|156902.3|156812.3|156902.9|156812.9|156903.7|156813.7|156902.3|156812.3|10
1650918550000|2022-04-25 20:29:10|156903.1|156813.1|156903.9|156813.9|156906.2|156816.2|156903|156813|12
1650918560000|2022-04-25 20:29:20|156904.8|156814.8|156904.1|156814.1|156906.9|156816.9|156902.9|156812.9|12
1650918570000|2022-04-25 20:29:30|156902.8|156812.8|156898.3|156808.3|156903.4|156813.4|156898.3|156808.3|9
1650918580000|2022-04-25 20:29:40|156899|156809|156900.7|156810.7|156900.8|156810.8|156897.5|156807.5|15
1650918590000|2022-04-25 20:29:50|156899.8|156809.8|156902.2|156812.2|156903|156813|156897.8|156807.8|11
1650918600000|2022-04-25 20:30:00|156899.7|156809.7|156901.3|156811.3|156903.7|156813.7|156898.7|156808.7|11
1650918610000|2022-04-25 20:30:10|156902.5|156812.5|156902.8|156812.8|156903.1|156813.1|156902|156812|8
1650918620000|2022-04-25 20:30:20|156902.6|156812.6|156902.9|156812.9|156903|156813|156902.6|156812.6|3
1650918630000|2022-04-25 20:30:30|156903.8|156813.8|156903.1|156813.1|156923.4|156813.8|156901.9|156793.4|11
1650918640000|2022-04-25 20:30:40|156903.2|156813.2|156904.3|156814.3|156904.3|156814.3|156903.2|156813.2|4
1650918650000|2022-04-25 20:30:50|156905.1|156815.1|156904.3|156814.3|156907.9|156817.9|156901.5|156811.5|7
1650918660000|2022-04-25 20:31:00|156905.3|156815.3|156913.5|156823.5|156913.5|156823.5|156905|156815|5
1650918670000|2022-04-25 20:31:10|156907.8|156817.8|156906.5|156816.5|156907.8|156817.8|156905.8|156815.8|3
1650918680000|2022-04-25 20:31:20|156907.1|156817.1|156902.6|156812.6|156907.1|156817.1|156902.3|156812.3|5
1650918690000|2022-04-25 20:31:30|156898.5|156808.5|156898.5|156808.5|156898.5|156808.5|156898.5|156808.5|1
1650918700000|2022-04-25 20:31:40|156902.4|156812.4|156906.1|156816.1|156906.1|156816.1|156902.4|156812.4|12
1650918710000|2022-04-25 20:31:50|156905.7|156815.7|156905.1|156815.1|156905.7|156815.7|156905.1|156815.1|4
1650918720000|2022-04-25 20:32:00|156905.2|156815.2|156908.8|156818.8|156913|156823|156905.2|156815.2|5
1650918730000|2022-04-25 20:32:10|156908.7|156818.7|156907.7|156817.7|156908.8|156818.8|156907.7|156817.7|8
1650918740000|2022-04-25 20:32:20|156907.3|156817.3|156910|156820|156910.1|156820.1|156907.3|156817.3|15
1650918750000|2022-04-25 20:32:30|156909.8|156819.8|156905.5|156815.5|156909.8|156819.8|156902.3|156812.3|12
1650918760000|2022-04-25 20:32:40|156904|156814|156904.1|156814.1|156905.1|156815.1|156903.3|156813.3|20
1650918770000|2022-04-25 20:32:50|156904.9|156814.9|156905.1|156815.1|156908|156818|156904.9|156814.9|19
1650918780000|2022-04-25 20:33:00|156904.9|156814.9|156908.5|156818.5|156911.3|156821.3|156904.8|156814.8|15
1650918790000|2022-04-25 20:33:10|156908|156818|156909.3|156819.3|156911.1|156821.1|156906.5|156816.5|12
1650918800000|2022-04-25 20:33:20|156914.7|156824.7|156908.8|156818.8|156914.7|156824.7|156908.8|156818.8|4
1650918810000|2022-04-25 20:33:30|156908.7|156818.7|156908|156818|156913.3|156823.3|156908|156818|8
1650918820000|2022-04-25 20:33:40|156908.5|156818.5|156911.1|156821.1|156913.3|156823.3|156908.5|156818.5|14
1650918830000|2022-04-25 20:33:50|156909.5|156819.5|156919.1|156829.1|156919.1|156829.1|156908.9|156818.9|7
1650918840000|2022-04-25 20:34:00|156919.9|156829.9|156920.2|156830.2|156921.7|156831.7|156919.9|156829.9|4
1650918850000|2022-04-25 20:34:10|156919.9|156829.9|156921.8|156831.8|156921.8|156831.8|156919.9|156829.9|2
1650918860000|2022-04-25 20:34:20|156904.9|156814.9|156916.5|156826.5|156917.6|156827.6|156904.9|156814.9|5
1650918870000|2022-04-25 20:34:30|156916.7|156826.7|156908.2|156818.2|156916.7|156826.7|156907.7|156817.7|5
1650918880000|2022-04-25 20:34:40|156908.8|156818.8|156903.8|156813.8|156908.8|156818.8|156903|156813|13
1650918890000|2022-04-25 20:34:50|156903.1|156813.1|156905.4|156815.4|156905.4|156815.4|156903.1|156813.1|2
1650918900000|2022-04-25 20:35:00|156904.9|156814.9|156912.3|156822.3|156912.3|156822.3|156904.9|156814.9|5
1650918910000|2022-04-25 20:35:10|156913|156823|156910.6|156820.6|156917.4|156827.4|156906|156816|9
1650918920000|2022-04-25 20:35:20|156909.3|156819.3|156908.1|156818.1|156909.9|156819.9|156908.1|156818.1|3
1650918930000|2022-04-25 20:35:30|156907.6|156817.6|156912|156822|156913.6|156823.6|156907.3|156817.3|6
1650918940000|2022-04-25 20:35:40|156914.2|156824.2|156921.7|156831.7|156921.7|156831.7|156910.6|156820.6|6
1650918950000|2022-04-25 20:35:50|156922.1|156832.1|156919.9|156829.9|156923.9|156833.9|156919.9|156829.9|6
1650918960000|2022-04-25 20:36:00|156917|156827|156918.7|156828.7|156918.7|156828.7|156914.5|156824.5|9
1650918970000|2022-04-25 20:36:10|156916.9|156826.9|156910.9|156820.9|156917.5|156827.5|156909.6|156819.6|4
1650918980000|2022-04-25 20:36:20|156909.8|156819.8|156907.8|156817.8|156909.8|156819.8|156907.8|156817.8|5
1650918990000|2022-04-25 20:36:30|156908.7|156818.7|156910|156820|156910|156820|156905.7|156815.7|11
1650919000000|2022-04-25 20:36:40|156910.6|156820.6|156912.7|156822.7|156922.7|156832.7|156909.1|156819.1|5
1650919010000|2022-04-25 20:36:50|156914.4|156824.4|156918|156828|156920.7|156830.7|156914.4|156824.4|7
1650919020000|2022-04-25 20:37:00|156917.2|156827.2|156912.9|156822.9|156917.2|156827.2|156905.4|156815.4|6
1650919030000|2022-04-25 20:37:10|156909.8|156819.8|156909.5|156819.5|156915.2|156825.2|156909.5|156819.5|7
1650919040000|2022-04-25 20:37:20|156910.1|156820.1|156910.1|156820.1|156910.1|156820.1|156910.1|156820.1|1
1650919050000|2022-04-25 20:37:30|156910.2|156820.2|156911.1|156821.1|156914.6|156824.6|156908.8|156818.8|5
1650919060000|2022-04-25 20:37:40|156916.8|156826.8|156920.5|156830.5|156920.5|156830.5|156916.8|156826.8|2
1650919070000|2022-04-25 20:37:50|156914.5|156824.5|156917.2|156827.2|156924.6|156834.6|156914.5|156824.5|7
1650919080000|2022-04-25 20:38:00|156913.3|156823.3|156910.7|156820.7|156920.7|156830.7|156910.7|156820.7|6
1650919090000|2022-04-25 20:38:10|156912.1|156822.1|156913.1|156823.1|156913.1|156823.1|156912.1|156822.1|3
1650919100000|2022-04-25 20:38:20|156912.7|156822.7|156913.7|156823.7|156915.3|156825.3|156912.7|156822.7|4
1650919110000|2022-04-25 20:38:30|156924.7|156834.7|156925.6|156835.6|156925.6|156835.6|156924.7|156834.7|2
1650919130000|2022-04-25 20:38:50|156917.5|156827.5|156915.3|156825.3|156921.6|156831.6|156915.3|156825.3|4
1650919140000|2022-04-25 20:39:00|156918.5|156828.5|156911.6|156821.6|156918.5|156828.5|156911.6|156821.6|4
1650919150000|2022-04-25 20:39:10|156912.4|156822.4|156911.6|156821.6|156914.2|156824.2|156911.6|156821.6|6
1650919160000|2022-04-25 20:39:20|156916.1|156826.1|156918|156828|156922.6|156832.6|156913.9|156823.9|5
1650919170000|2022-04-25 20:39:30|156915.7|156825.7|156914.7|156824.7|156917.4|156827.4|156914.7|156824.7|4
1650919180000|2022-04-25 20:39:40|156915|156825|156913.1|156823.1|156919.2|156829.2|156913.1|156823.1|4
1650919190000|2022-04-25 20:39:50|156912.1|156822.1|156912.1|156822.1|156912.1|156822.1|156912.1|156822.1|1
1650919200000|2022-04-25 20:40:00|156912.4|156822.4|156980.7|156850.7|156980.7|156850.7|156912.4|156813.5|32
1650919210000|2022-04-25 20:40:10|156979.2|156849.2|156948.4|156818.4|156979.2|156849.2|156946.1|156816.1|16
1650919220000|2022-04-25 20:40:20|156948.3|156818.3|156948.5|156818.5|156950.6|156820.6|156947|156817|14
1650919230000|2022-04-25 20:40:30|156946.6|156816.6|156948.4|156818.4|156949.2|156819.2|156946.6|156816.6|8
1650919240000|2022-04-25 20:40:40|156947|156817|156930.8|156840.8|156950.6|156840.8|156930.8|156816.8|8
1650919250000|2022-04-25 20:40:50|156930.4|156840.4|156934.3|156844.3|156934.3|156844.3|156930.4|156840.4|3
1650919260000|2022-04-25 20:41:00|156934.6|156844.6|156953.6|156823.6|156959.3|156846.5|156934.6|156817.4|7
1650919270000|2022-04-25 20:41:10|156952.7|156822.7|156937.2|156807.2|156953.3|156823.3|156937.2|156807.2|21
1650919280000|2022-04-25 20:41:20|156937.5|156807.5|156934.1|156804.1|156941.3|156811.3|156931|156801|11
1650919290000|2022-04-25 20:41:30|156933.6|156803.6|156937.5|156807.5|156938.8|156808.8|156933.6|156803.6|8
1650919300000|2022-04-25 20:41:40|156935.5|156805.5|156932.7|156802.7|156935.7|156805.7|156930.5|156800.5|10
1650919310000|2022-04-25 20:41:50|156931.8|156801.8|156932.2|156802.2|156933.5|156803.5|156931.8|156801.8|5
1650919320000|2022-04-25 20:42:00|156932|156802|156913.4|156823.4|156932|156825.3|156910.1|156802|13
1650919330000|2022-04-25 20:42:10|156912.9|156822.9|156912.6|156822.6|156914.3|156824.3|156910.9|156820.9|12
1650919340000|2022-04-25 20:42:20|156913.3|156823.3|156918.6|156828.6|156918.6|156828.6|156911.8|156821.8|16
1650919350000|2022-04-25 20:42:30|156919.4|156829.4|156922.2|156832.2|156922.2|156832.2|156919.2|156829.2|14
1650919360000|2022-04-25 20:42:40|156921.4|156831.4|156924.2|156834.2|156924.3|156834.3|156919.7|156829.7|18
1650919370000|2022-04-25 20:42:50|156922.3|156832.3|156926.2|156836.2|156927.4|156837.4|156922.3|156832.3|12
1650919380000|2022-04-25 20:43:00|156931.7|156841.7|156919.9|156829.9|156931.7|156841.7|156918.1|156828.1|9
1650919390000|2022-04-25 20:43:10|156923.4|156833.4|156919.8|156829.8|156923.5|156833.5|156918.3|156828.3|6
1650919400000|2022-04-25 20:43:20|156919|156829|156919.2|156829.2|156921.3|156831.3|156919|156829|5
1650919410000|2022-04-25 20:43:30|156927.8|156837.8|156924.9|156834.9|156927.8|156837.8|156919.1|156829.1|5
1650919420000|2022-04-25 20:43:40|156923.2|156833.2|156921.8|156831.8|156927.8|156837.8|156921.1|156831.1|8
1650919430000|2022-04-25 20:43:50|156926.6|156836.6|156928.6|156838.6|156928.6|156838.6|156926.6|156836.6|2
1650919440000|2022-04-25 20:44:00|156916|156826|156929.8|156799.8|156929.8|156826|156907.5|156799.4|4
1650919450000|2022-04-25 20:44:10|156930.4|156800.4|156935.4|156805.4|156938.7|156808.7|156930.4|156800.4|4
1650919460000|2022-04-25 20:44:20|156933.1|156803.1|157020.5|156890.5|157021.6|156891.6|156923.1|156803.1|19
1650919470000|2022-04-25 20:44:30|157015.2|156885.2|157005.2|156875.2|157017.9|156887.9|156988.7|156858.7|30
1650919480000|2022-04-25 20:44:40|157008.3|156878.3|157017.3|156887.3|157020.7|156890.7|157008.1|156878.1|19
1650919490000|2022-04-25 20:44:50|157016|156886|157051.9|156921.9|157055.2|156925.2|157015.2|156885.2|25
1650919500000|2022-04-25 20:45:00|157063.6|156933.6|157060.4|156846.8|157085.1|156933.6|157027.1|156846.8|23
1650919510000|2022-04-25 20:45:10|157064.3|156842.7|157053.4|156923.4|157064.3|156931.4|157015.3|156842.7|23
1650919520000|2022-04-25 20:45:20|157052|156922|157054.3|156924.3|157057.5|156927.5|157051.5|156921.5|12
1650919530000|2022-04-25 20:45:30|157054.6|156924.6|157055.6|156925.6|157057|156927|157054.2|156924.2|15
1650919540000|2022-04-25 20:45:40|157055.4|156925.4|157046.4|156916.4|157057.4|156927.4|157046.4|156916.4|11
1650919550000|2022-04-25 20:45:50|157054.8|156924.8|157053.1|156923.1|157057.6|156927.6|157046.9|156916.9|16
1650919560000|2022-04-25 20:46:00|157053.8|156923.8|157050.7|156920.7|157053.8|156923.8|157048.9|156918.9|12
1650919570000|2022-04-25 20:46:10|157047.4|156917.4|157055.1|156925.1|157058.4|156928.4|157047.4|156917.4|23
1650919580000|2022-04-25 20:46:20|157056.1|156926.1|157063|156933|157063.1|156933.1|157050.6|156920.6|23
1650919590000|2022-04-25 20:46:30|157065|156935|157068.5|156938.5|157068.5|156938.5|157060.5|156930.5|15
1650919600000|2022-04-25 20:46:40|157068|156938|157068.4|156938.4|157069.1|156939.1|157068|156938|11
1650919610000|2022-04-25 20:46:50|157068.7|156938.7|157070.3|156940.3|157070.3|156940.3|157067|156937|7
1650919620000|2022-04-25 20:47:00|157070.4|156940.4|157066.8|156936.8|157071.4|156962.9|157052.9|156934.9|13
1650919630000|2022-04-25 20:47:10|157071.4|156941.4|157068.4|156938.4|157072.1|156942.1|157064.6|156934.6|20
1650919640000|2022-04-25 20:47:20|157068|156938|157071|156941|157071|156941|157068|156938|10
1650919650000|2022-04-25 20:47:30|157071.3|156941.3|157071|156941|157071.4|156941.4|157070|156940|10
1650919660000|2022-04-25 20:47:40|157070.7|156940.7|157052.4|156962.4|157074.7|156962.4|157052.4|156938.6|8
1650919670000|2022-04-25 20:47:50|157053.4|156963.4|157055.2|156965.2|157067.9|156965.2|157034.4|156933.1|12
1650919680000|2022-04-25 20:48:00|157055.7|156965.7|157056.8|156966.8|157059.6|156969.6|157054.1|156964.1|4
1650919690000|2022-04-25 20:48:10|157055.2|156965.2|157069.1|156939.1|157069.1|156965.5|157055.2|156938.1|5
1650919700000|2022-04-25 20:48:20|157073.8|156943.8|157072.9|156942.9|157073.8|156943.8|157071|156941|5
1650919710000|2022-04-25 20:48:30|157073.1|156943.1|157069.5|156939.5|157073.1|156943.1|157067.3|156937.3|8
1650919720000|2022-04-25 20:48:40|157066.5|156936.5|157055.1|156965.1|157066.5|156966.3|157055.1|156936.5|3
1650919730000|2022-04-25 20:48:50|157056.9|156966.9|157071.5|156941.5|157071.5|156966.9|157055.1|156938.9|7
1650919740000|2022-04-25 20:49:00|157071.2|156941.2|157062.3|156932.3|157071.2|156941.2|157057.1|156927.1|6
1650919750000|2022-04-25 20:49:10|157062.6|156932.6|157069.3|156939.3|157076|156946|157062.6|156932.6|8
1650919760000|2022-04-25 20:49:20|157070.2|156940.2|157067.3|156937.3|157072|156942|157067.3|156937.3|6
1650919770000|2022-04-25 20:49:30|157067.7|156937.7|157069.8|156939.8|157069.8|156939.8|157067.7|156937.7|3
1650919780000|2022-04-25 20:49:40|157069.3|156939.3|157066.4|156936.4|157070.9|156940.9|157065.7|156935.7|9
1650919790000|2022-04-25 20:49:50|157065.8|156935.8|157065.8|156935.8|157065.8|156935.8|157065.8|156935.8|1
1650919800000|2022-04-25 20:50:00|157060.4|156930.4|157075.6|156840.2|157098.5|156930.4|156992.6|156736|40
1650919810000|2022-04-25 20:50:10|157143.3|156825.9|157007.4|156699.7|157143.3|156825.9|156983.8|156694.3|32
1650919820000|2022-04-25 20:50:20|157001.3|156699.4|156983.2|156650.9|157076.9|156816.6|156920.6|156650.9|40
1650919830000|2022-04-25 20:50:30|157012.4|156676.2|156984.6|156676.2|157065.8|156732.4|156954.9|156643.3|40
1650919840000|2022-04-25 20:50:40|156986.6|156649.9|157054.7|156712.7|157082|156777.6|156986.6|156649.9|40
1650919850000|2022-04-25 20:50:50|157009|156667|157015.8|156683.8|157078.9|156747.5|156970.3|156641.5|40
1650919860000|2022-04-25 20:51:00|156997.8|156655.8|157027.9|156779|157077.3|156779|156966.6|156655.8|40
1650919870000|2022-04-25 20:51:10|157026.1|156684.1|157040.8|156809.3|157094.8|156858.7|156986.5|156684.1|38
1650919880000|2022-04-25 20:51:20|157037.3|156816.9|156993.4|156863.4|157047.5|156863.4|156985.5|156808.7|15
1650919890000|2022-04-25 20:51:30|157038|156814.8|157026|156896|157089|156896|156965.7|156676.3|37
1650919900000|2022-04-25 20:51:40|157061.2|156859.2|157047.5|156836.3|157074.9|156896.5|156928.4|156722.7|39
1650919910000|2022-04-25 20:51:50|157016.5|156886.5|156986.1|156695.5|157064.1|156886.5|156877.1|156695.5|40
1650919920000|2022-04-25 20:52:00|156977.7|156708.5|156938.2|156808.2|157034.5|156820.6|156889.8|156692.5|39
1650919930000|2022-04-25 20:52:10|156943.3|156813.3|156934.1|156804.1|156945.1|156815.1|156933.6|156803.6|29
1650919940000|2022-04-25 20:52:20|156933.9|156803.9|156940.6|156810.6|156943|156813|156933.9|156803.9|21
1650919950000|2022-04-25 20:52:30|156942.9|156812.9|156978.7|156848.7|157063.8|156854.1|156935.2|156741.2|22
1650919960000|2022-04-25 20:52:40|157035.1|156781.6|156921.3|156791.3|157083.5|156913.7|156917.6|156721|40
1650919970000|2022-04-25 20:52:50|156922.2|156792.2|156923.3|156793.3|156926.6|156796.6|156912.9|156782.9|18
1650919980000|2022-04-25 20:53:00|156922.6|156792.6|156921.1|156791.1|156924.3|156794.3|156917.8|156787.8|16
1650919990000|2022-04-25 20:53:10|156921.3|156791.3|156930.4|156800.4|156930.4|156800.4|156918.6|156788.6|21
1650920000000|2022-04-25 20:53:20|156930.1|156800.1|156928.4|156798.4|156930.1|156800.1|156926.8|156796.8|22
1650920010000|2022-04-25 20:53:30|156929.3|156799.3|156907.1|156817.1|156929.6|156817.1|156905.4|156796.1|15
1650920020000|2022-04-25 20:53:40|156907.3|156817.3|156927.7|156797.7|156930.8|156818.1|156905.3|156797.7|17
1650920030000|2022-04-25 20:53:50|156928.9|156798.9|156927.3|156797.3|156932.7|156819.3|156905.9|156797.3|18
1650920040000|2022-04-25 20:54:00|156927.9|156797.9|156926.4|156796.4|156930.8|156800.8|156926.4|156796.4|13
1650920050000|2022-04-25 20:54:10|156927.4|156797.4|156932.3|156802.3|156932.3|156802.3|156926.3|156796.3|12
1650920060000|2022-04-25 20:54:20|156934.3|156804.3|156934.8|156804.8|156935.3|156805.3|156934.3|156804.3|5
1650920070000|2022-04-25 20:54:30|156935.6|156805.6|156909.6|156819.6|156938.5|156819.6|156909.6|156805.6|7
1650920080000|2022-04-25 20:54:40|156912.3|156822.3|156992.1|156742.7|157033.3|156822.3|156912.3|156726.1|21
1650920090000|2022-04-25 20:54:50|157025|156747.2|156997.2|156753.3|157025|156818.1|156867.1|156716.8|40
1650920100000|2022-04-25 20:55:00|156963.3|156833.3|157008.4|156760.5|157076.4|156833.3|156963.3|156727.7|27
1650920110000|2022-04-25 20:55:10|157011.6|156759.4|156970.3|156743.4|157011.6|156759.4|156942.9|156712|22
1650920120000|2022-04-25 20:55:20|156963.1|156749.6|157004.7|156735.9|157072.3|156817.3|156945|156700.7|37
1650920130000|2022-04-25 20:55:30|157031.8|156718.5|156982.3|156759.8|157065.5|156759.8|156982.3|156685.5|40
1650920140000|2022-04-25 20:55:40|157012.9|156710|157058.8|156750.5|157063.5|156770.7|156973.5|156669.9|35
1650920150000|2022-04-25 20:55:50|157058.9|156761.8|157049.5|156719.3|157079.2|156761.8|157018.6|156704.5|39
1650920160000|2022-04-25 20:56:00|157051.4|156744.1|157068.2|156737|157068.2|156787.5|156921.9|156670.8|39
1650920170000|2022-04-25 20:56:10|157060.2|156777.4|157059.4|156731.7|157071.7|156787.5|156972.9|156681.3|38
1650920180000|2022-04-25 20:56:20|157064.3|156727.5|157052.9|156728.1|157064.3|156744.8|156963.7|156677.3|37
1650920190000|2022-04-25 20:56:30|157049.9|156733.7|157028.5|156709.3|157066.6|156751.1|156942.2|156673.8|38
1650920200000|2022-04-25 20:56:40|156962.7|156677.3|157046|156723.7|157063.9|156784.2|156899.8|156677.3|40
1650920210000|2022-04-25 20:56:50|157050.2|156717.8|157044.3|156702.3|157054.6|156749.9|156950.9|156658.2|38
1650920220000|2022-04-25 20:57:00|157027.5|156685.5|157003.8|156671.7|157090.8|156748.8|156996.8|156654.8|33
1650920230000|2022-04-25 20:57:10|157034.7|156692.7|156941.5|156694.3|157034.7|156708.6|156925.4|156681.5|31
1650920240000|2022-04-25 20:57:20|156947.8|156689.8|156935.9|156690|156954.6|156698|156930.3|156681.8|18
1650920250000|2022-04-25 20:57:30|156947.7|156683.8|156944.2|156686.9|156955.3|156699.6|156937.1|156676.5|19
1650920260000|2022-04-25 20:57:40|156944.6|156689.5|157004.3|156708.2|157004.3|156708.2|156918.4|156684.6|13
1650920270000|2022-04-25 20:57:50|156996.2|156692.3|156979.9|156694.9|156996.2|156707.3|156948.9|156662.6|15
1650920280000|2022-04-25 20:58:00|156990|156678.5|156976.9|156685.2|156990|156694|156965.9|156675.7|21
1650920290000|2022-04-25 20:58:10|156980.2|156692.6|156985.3|156686.2|156993.3|156697.3|156974.5|156680.9|23
1650920300000|2022-04-25 20:58:20|156959.1|156750.3|156945.2|156690.6|156978.9|156750.3|156945.2|156690.6|7
1650920310000|2022-04-25 20:58:30|156967.5|156679.5|157018|156676|157066|156724|156921.3|156579.3|39
1650920320000|2022-04-25 20:58:40|157020.4|156678.4|157039.7|156697.7|157056|156714|156915.3|156573.3|40
1650920330000|2022-04-25 20:58:50|156970.3|156628.3|156948.8|156606.8|157053.4|156711.4|156918.6|156576.6|40
1650920340000|2022-04-25 20:59:00|156963.1|156621.1|156986.8|156644.8|157047.8|156705.8|156958|156616|36
1650920350000|2022-04-25 20:59:10|156951.8|156609.8|156978|156636|157025.9|156683.9|156930.8|156588.8|32
1650920360000|2022-04-25 20:59:20|156983|156641|156985.3|156643.3|157073.4|156731.4|156934.5|156592.5|38
1650920370000|2022-04-25 20:59:30|156999.8|156657.8|157023|156681|157052.6|156726|156974.5|156632.5|30
1650920380000|2022-04-25 20:59:40|157023.1|156681.1|157011.7|156669.7|157024.1|156682.1|156954.6|156612.6|15
1650920390000|2022-04-25 20:59:50|156996.2|156654.2|156937.4|156595.4|157026.9|156684.9|156937.3|156595.3|21
1650920400000|2022-04-25 21:00:00|156947.7|156605.7|156950|156608|156950|156608|156932.4|156590.4|11
1650920410000|2022-04-25 21:00:10|156941.7|156599.7|156941.6|156599.6|156941.7|156599.7|156941.6|156599.6|2
1650920420000|2022-04-25 21:00:20|156923.2|156581.2|156924.9|156582.9|156924.9|156582.9|156922.3|156580.3|3
1650920430000|2022-04-25 21:00:30|156925.7|156583.7|156933.9|156591.9|156937.1|156595.1|156925.1|156583.1|4
1650920440000|2022-04-25 21:00:40|156938.2|156596.2|156947|156605|156947|156605|156938.2|156596.2|2
1650920450000|2022-04-25 21:00:50|156936.9|156594.9|156936.9|156594.9|156936.9|156594.9|156936.9|156594.9|1
1650920460000|2022-04-25 21:01:00|156933.9|156591.9|156939.6|156597.6|156939.6|156597.6|156933.9|156591.9|2
1650920470000|2022-04-25 21:01:10|156935.5|156593.5|156935.5|156593.5|156935.5|156593.5|156935.5|156593.5|1
1650920480000|2022-04-25 21:01:20|156937.1|156595.1|156937.1|156595.1|156937.1|156595.1|156937.1|156595.1|1
1650920490000|2022-04-25 21:01:30|156937|156595|156940.8|156598.8|156946.2|156604.2|156937|156595|6
1650920500000|2022-04-25 21:01:40|156940.7|156598.7|156936.9|156594.9|156940.8|156598.8|156936.9|156594.9|9
1650920510000|2022-04-25 21:01:50|156937|156595|156936.9|156594.9|156937|156595|156936.9|156594.9|2
1650920520000|2022-04-25 21:02:00|156933.2|156591.2|156932.5|156590.5|156933.2|156591.2|156932.4|156590.4|9
1650920530000|2022-04-25 21:02:10|156932.4|156590.4|156933.1|156591.1|156933.1|156591.1|156932.4|156590.4|4
1650920540000|2022-04-25 21:02:20|156933|156591|156933|156591|156933.1|156591.1|156933|156591|3
1650920560000|2022-04-25 21:02:40|156914.6|156572.6|156914.6|156572.6|156914.6|156572.6|156914.5|156572.5|3
1650920570000|2022-04-25 21:02:50|156914.5|156572.5|156912|156570|156914.5|156572.5|156911|156569|3
1650920580000|2022-04-25 21:03:00|156911.9|156569.9|156914.5|156572.5|156914.5|156572.5|156911.9|156569.9|3
1650920590000|2022-04-25 21:03:10|156914.6|156572.6|156914.5|156572.5|156914.6|156572.6|156914.5|156572.5|2
1650920600000|2022-04-25 21:03:20|156945.1|156618.9|156925.4|156583.4|156945.1|156618.9|156925.4|156583.4|3
1650920630000|2022-04-25 21:03:50|156929.4|156587.4|156929.4|156587.4|156929.4|156587.4|156929.4|156587.4|1
1650920640000|2022-04-25 21:04:00|156929.5|156587.5|156922.1|156580.1|156929.5|156587.5|156922.1|156580.1|3
1650920650000|2022-04-25 21:04:10|156922|156580|156923.2|156581.2|156923.2|156581.2|156922|156580|2
1650920690000|2022-04-25 21:04:50|156907.3|156565.3|156890.4|156548.4|156907.3|156565.3|156890.4|156548.4|2
1650920700000|2022-04-25 21:05:00|156895.5|156553.5|156901.9|156559.9|156901.9|156559.9|156895.5|156553.5|2
1650920710000|2022-04-25 21:05:10|156915.9|156573.9|156943.7|156601.7|156943.7|156601.7|156915.9|156573.9|3
1650920720000|2022-04-25 21:05:20|156940.8|156598.8|156940.8|156598.8|156940.8|156598.8|156940.8|156598.8|1
1650920730000|2022-04-25 21:05:30|156935.8|156593.8|156935.8|156593.8|156935.8|156593.8|156935.8|156593.8|1
1650920750000|2022-04-25 21:05:50|156935.5|156593.5|156935.5|156593.5|156935.5|156593.5|156935.5|156593.5|1
1650920760000|2022-04-25 21:06:00|156943.1|156601.1|156939.4|156597.4|156943.1|156601.1|156935.5|156593.5|3
1650920770000|2022-04-25 21:06:10|156937.2|156595.2|156937.2|156595.2|156937.2|156595.2|156937.2|156595.2|1
1650920790000|2022-04-25 21:06:30|156935.8|156593.8|156935.8|156593.8|156935.8|156593.8|156935.8|156593.8|1
1650920820000|2022-04-25 21:07:00|156934.1|156592.1|156934.1|156592.1|156934.1|156592.1|156934.1|156592.1|1
1650920830000|2022-04-25 21:07:10|156923.4|156581.4|156923.4|156581.4|156923.4|156581.4|156923.4|156581.4|1
1650920840000|2022-04-25 21:07:20|156922.3|156580.3|156922.3|156580.3|156922.3|156580.3|156922.3|156580.3|1
1650920850000|2022-04-25 21:07:30|156927.1|156585.1|156927.1|156585.1|156927.1|156585.1|156927.1|156585.1|1
1650920900000|2022-04-25 21:08:20|156931.4|156589.4|156931.4|156589.4|156931.4|156589.4|156931.4|156589.4|1
1650920920000|2022-04-25 21:08:40|156957.6|156615.6|156957.6|156615.6|156957.6|156615.6|156957.6|156615.6|1
1650920930000|2022-04-25 21:08:50|156894.9|156552.9|156894.9|156552.9|156894.9|156552.9|156894.9|156552.9|1
1650920940000|2022-04-25 21:09:00|156889.1|156547.1|156889.1|156547.1|156889.1|156547.1|156889.1|156547.1|1
1650920950000|2022-04-25 21:09:10|156939.5|156597.5|156939.4|156597.4|156939.5|156597.5|156939.4|156597.4|2
1650920990000|2022-04-25 21:09:50|156933.5|156591.5|156937.1|156595.1|156937.1|156595.1|156933.5|156591.5|2
1650921000000|2022-04-25 21:10:00|156858.4|156516.4|156903.4|156561.4|156903.4|156561.4|156858.4|156516.4|2
1650921010000|2022-04-25 21:10:10|156971|156629|156971|156629|156971|156629|156971|156629|1
1650921020000|2022-04-25 21:10:20|156961.3|156619.3|156858.4|156516.4|156961.3|156619.3|156841|156499|3
1650921030000|2022-04-25 21:10:30|156903.4|156561.4|156903.4|156561.4|156903.4|156561.4|156903.4|156561.4|1
1650921040000|2022-04-25 21:10:40|156917.7|156575.7|156918.3|156576.3|156918.3|156576.3|156894.9|156552.9|3
1650921050000|2022-04-25 21:10:50|156826.2|156484.2|156826.2|156484.2|156826.2|156484.2|156826.2|156484.2|1
1650921060000|2022-04-25 21:11:00|156844.3|156502.3|156844.3|156502.3|156844.3|156502.3|156844.3|156502.3|1
1650921070000|2022-04-25 21:11:10|156802.1|156460.1|156874.5|156532.5|156874.5|156532.5|156802.1|156460.1|2
1650921080000|2022-04-25 21:11:20|156903.4|156561.4|156970.8|156628.8|156970.8|156628.8|156903.4|156561.4|4
1650921090000|2022-04-25 21:11:30|156970.5|156628.5|156885.5|156543.5|156970.5|156628.5|156885.5|156543.5|3
1650921100000|2022-04-25 21:11:40|156913.7|156571.7|156913.7|156571.7|156913.7|156571.7|156913.7|156571.7|1
1650921110000|2022-04-25 21:11:50|156902.4|156560.4|156902.4|156560.4|156902.4|156560.4|156902.4|156560.4|1
1650921120000|2022-04-25 21:12:00|156969.9|156627.9|156887.4|156545.4|156969.9|156627.9|156887.4|156545.4|4
1650921130000|2022-04-25 21:12:10|156912.6|156570.6|156961.7|156619.7|156963.4|156621.4|156912.6|156570.6|6
1650921140000|2022-04-25 21:12:20|156957.7|156615.7|156960.3|156618.3|156963.7|156621.7|156956.8|156614.8|7
1650921150000|2022-04-25 21:12:30|156962.9|156620.9|156898.6|156556.6|156964.5|156622.5|156894.4|156552.4|8
1650921160000|2022-04-25 21:12:40|156926.7|156584.7|156929.9|156587.9|156933.8|156591.8|156924|156582|5
1650921170000|2022-04-25 21:12:50|156927.3|156585.3|156929.9|156587.9|156930.6|156588.6|156924|156582|4
1650921180000|2022-04-25 21:13:00|156927.3|156585.3|156887.4|156545.4|156960.6|156618.6|156887.4|156545.4|5
1650921190000|2022-04-25 21:13:10|156902.8|156560.8|156960.6|156618.6|156960.6|156618.6|156902.8|156560.8|3
1650921200000|2022-04-25 21:13:20|156959.1|156617.1|156878|156536|156964|156622|156868.6|156526.6|5
1650921210000|2022-04-25 21:13:30|156926.4|156584.4|156961.8|156619.8|156961.8|156619.8|156926.4|156584.4|3
1650921220000|2022-04-25 21:13:40|156963.4|156621.4|156891.7|156549.7|156963.4|156621.4|156865.9|156523.9|4
1650921230000|2022-04-25 21:13:50|156886|156544|156962|156620|156962|156620|156886|156544|4
1650921240000|2022-04-25 21:14:00|156958.8|156616.8|156959.5|156617.5|156962|156620|156958.8|156616.8|3
1650921250000|2022-04-25 21:14:10|156960.4|156618.4|156892.7|156550.7|156961.3|156619.3|156866.8|156524.8|4
1650921260000|2022-04-25 21:14:20|156911.5|156569.5|156942.3|156600.3|156942.3|156600.3|156911.5|156569.5|4
1650921270000|2022-04-25 21:14:30|156932.9|156590.9|156942.3|156600.3|156942.3|156600.3|156932.9|156590.9|5
1650921280000|2022-04-25 21:14:40|156970.4|156628.4|156933.3|156591.3|156970.7|156628.7|156882.7|156540.7|7
1650921290000|2022-04-25 21:14:50|156932.6|156590.6|156970.8|156628.8|156970.8|156628.8|156932.6|156590.6|5
1650921300000|2022-04-25 21:15:00|156970.5|156628.5|156971|156629|156989.4|156647.4|156970.5|156628.5|5
1650921310000|2022-04-25 21:15:10|156970.8|156628.8|156934.8|156592.8|156971|156629|156919.7|156577.7|10
1650921320000|2022-04-25 21:15:20|156938.3|156596.3|156948.6|156606.6|156948.6|156606.6|156938.3|156596.3|6
1650921330000|2022-04-25 21:15:30|156944.7|156602.7|156968.2|156626.2|156968.5|156626.5|156944.7|156602.7|3
1650921340000|2022-04-25 21:15:40|156964.3|156622.3|156924|156582|156966.4|156624.4|156880.5|156538.5|6
1650921350000|2022-04-25 21:15:50|156926.4|156584.4|156943.8|156601.8|156943.8|156601.8|156917.5|156575.5|5
1650921360000|2022-04-25 21:16:00|156940|156598|156943.7|156601.7|156943.7|156601.7|156930.8|156588.8|6
1650921370000|2022-04-25 21:16:10|156944.5|156602.5|156885.2|156543.2|156969.6|156627.6|156857.5|156515.5|5
1650921380000|2022-04-25 21:16:20|156912.9|156570.9|156932.3|156590.3|156939.6|156597.6|156901.8|156559.8|4
1650921390000|2022-04-25 21:16:30|156927.5|156585.5|156920.3|156578.3|156927.5|156585.5|156913.8|156571.8|5
1650921400000|2022-04-25 21:16:40|156967.6|156625.6|156901.7|156559.7|156969.6|156627.6|156878.3|156536.3|4
1650921410000|2022-04-25 21:16:50|156856.5|156514.5|156969.1|156627.1|156969.1|156627.1|156856.5|156514.5|3
1650921420000|2022-04-25 21:17:00|156967.2|156625.2|156968.1|156626.1|156968.1|156626.1|156966.7|156624.7|5
1650921430000|2022-04-25 21:17:10|156967.7|156625.7|156872|156530|156967.7|156625.7|156842.9|156500.9|5
1650921440000|2022-04-25 21:17:20|156900|156558|156900|156558|156900|156558|156900|156558|1
1650921450000|2022-04-25 21:17:30|156936.1|156594.1|156835.7|156493.7|156936.1|156594.1|156835.7|156493.7|4
1650921460000|2022-04-25 21:17:40|156878.9|156536.9|156889.7|156547.7|156904.8|156562.8|156878.9|156536.9|3
1650921470000|2022-04-25 21:17:50|156904.8|156562.8|156903.9|156561.9|156904.8|156562.8|156903.9|156561.9|3
1650921480000|2022-04-25 21:18:00|156863.9|156521.9|156938.2|156596.2|156938.2|156596.2|156841.6|156499.6|4
1650921490000|2022-04-25 21:18:10|156963.7|156621.7|156834|156492|156963.7|156621.7|156834|156492|4
1650921500000|2022-04-25 21:18:20|156869.2|156527.2|156856.4|156514.4|156878.1|156536.1|156856.4|156514.4|3
1650921510000|2022-04-25 21:18:30|156880.7|156538.7|156927.5|156585.5|156963.7|156621.7|156860.5|156518.5|5
1650921520000|2022-04-25 21:18:40|156967.4|156625.4|156964.5|156622.5|156967.4|156625.4|156961.4|156619.4|5
1650921530000|2022-04-25 21:18:50|156963.9|156621.9|156905.8|156563.8|156963.9|156621.9|156867.4|156525.4|4
1650921540000|2022-04-25 21:19:00|156919.1|156577.1|156930.4|156588.4|156930.8|156588.8|156919.1|156577.1|3
1650921550000|2022-04-25 21:19:10|156927|156585|156910.6|156568.6|156927|156585|156875.5|156533.5|5
1650921560000|2022-04-25 21:19:20|156922.6|156580.6|156909.2|156567.2|156922.6|156580.6|156909.2|156567.2|2
1650921570000|2022-04-25 21:19:30|156872.3|156530.3|156870|156528|156876.4|156534.4|156870|156528|3
1650921580000|2022-04-25 21:19:40|156884.5|156542.5|156927.8|156585.8|156927.8|156585.8|156884.5|156542.5|3
1650921590000|2022-04-25 21:19:50|156923.5|156581.5|156932.4|156590.4|156932.4|156590.4|156892.2|156550.2|6
1650921600000|2022-04-25 21:20:00|156967.2|156625.2|156931.2|156589.2|156967.2|156625.2|156861.5|156519.5|5
1650921610000|2022-04-25 21:20:10|156933.1|156591.1|156938.1|156596.1|156938.1|156596.1|156929.3|156587.3|4
1650921620000|2022-04-25 21:20:20|156930.3|156588.3|156920.2|156578.2|156930.3|156588.3|156861.4|156519.4|5
1650921630000|2022-04-25 21:20:30|156922.9|156580.9|156918.8|156576.8|156922.9|156580.9|156918.8|156576.8|2
1650921640000|2022-04-25 21:20:40|156965.2|156623.2|156881|156539|156965.2|156623.2|156860.4|156518.4|4
1650921650000|2022-04-25 21:20:50|156908.4|156566.4|156908.4|156566.4|156908.4|156566.4|156908.4|156566.4|1
1650921660000|2022-04-25 21:21:00|156937.8|156595.8|156929.2|156587.2|156937.8|156595.8|156902|156560|3
1650921670000|2022-04-25 21:21:10|156937.8|156595.8|156838.1|156496.1|156937.8|156595.8|156838.1|156496.1|5
1650921680000|2022-04-25 21:21:20|156913.2|156571.2|156913.2|156571.2|156913.2|156571.2|156913.2|156571.2|1
1650921690000|2022-04-25 21:21:30|156853.5|156511.5|156963.3|156621.3|156963.3|156621.3|156853.5|156511.5|2
1650921700000|2022-04-25 21:21:40|156890.8|156548.8|156905.2|156563.2|156905.2|156563.2|156867.5|156525.5|5
1650921710000|2022-04-25 21:21:50|156902.4|156560.4|156875.3|156533.3|156969.1|156627.1|156875.3|156533.3|4
1650921720000|2022-04-25 21:22:00|156894.5|156552.5|156895.7|156553.7|156895.7|156553.7|156872.7|156530.7|3
1650921730000|2022-04-25 21:22:10|156918.8|156576.8|156894.7|156552.7|156918.8|156576.8|156860.4|156518.4|4
1650921740000|2022-04-25 21:22:20|156908.4|156566.4|156968.4|156626.4|156968.4|156626.4|156894.7|156552.7|3
1650921750000|2022-04-25 21:22:30|156965.9|156623.9|156913.4|156571.4|156965.9|156623.9|156825.1|156483.1|5
1650921760000|2022-04-25 21:22:40|156915.5|156573.5|156965.2|156623.2|156965.9|156623.9|156915.5|156573.5|3
1650921770000|2022-04-25 21:22:50|156842.4|156500.4|156871.2|156529.2|156871.2|156529.2|156842.4|156500.4|2
1650921780000|2022-04-25 21:23:00|156898.8|156556.8|156963.3|156621.3|156963.3|156621.3|156898.8|156556.8|2
1650921790000|2022-04-25 21:23:10|156855.8|156513.8|156898.8|156556.8|156898.8|156556.8|156855.8|156513.8|2
1650921800000|2022-04-25 21:23:20|156963.3|156621.3|156963.3|156621.3|156963.3|156621.3|156963.3|156621.3|1
1650921810000|2022-04-25 21:23:30|156922.4|156580.4|156924|156582|156924|156582|156825.1|156483.1|7
1650921820000|2022-04-25 21:23:40|156843.4|156501.4|156883.3|156541.3|156919.5|156577.5|156843.4|156501.4|5
1650921830000|2022-04-25 21:23:50|156885.2|156543.2|156864.7|156522.7|156894.5|156552.5|156856.7|156514.7|5
1650921840000|2022-04-25 21:24:00|156888.7|156546.7|156871.2|156529.2|156888.7|156546.7|156842.4|156500.4|4
1650921850000|2022-04-25 21:24:10|156898.8|156556.8|156963.3|156621.3|156963.3|156621.3|156898.8|156556.8|2
1650921860000|2022-04-25 21:24:20|156929.2|156587.2|156929.2|156587.2|156929.2|156587.2|156929.2|156587.2|1
1650921870000|2022-04-25 21:24:30|156934.8|156592.8|156928.7|156586.7|156960|156618|156855.3|156513.3|7
1650921880000|2022-04-25 21:24:40|156924.6|156582.6|156919.6|156577.6|156924.6|156582.6|156909.1|156567.1|4
1650921890000|2022-04-25 21:24:50|156913.9|156571.9|156882.4|156540.4|156913.9|156571.9|156862|156520|4
1650921900000|2022-04-25 21:25:00|156896.8|156554.8|156896.8|156554.8|156896.8|156554.8|156896.8|156554.8|1
1650921910000|2022-04-25 21:25:10|156833.6|156491.6|156968.3|156626.3|156968.3|156626.3|156833.6|156491.6|3
1650921920000|2022-04-25 21:25:20|156962.7|156620.7|156963.6|156621.6|156963.6|156621.6|156962.7|156620.7|2
1650921930000|2022-04-25 21:25:30|156962.7|156620.7|156901.2|156559.2|156962.7|156620.7|156854.7|156512.7|4
1650921940000|2022-04-25 21:25:40|156918|156576|156909.1|156567.1|156918|156576|156905.5|156563.5|3
1650921950000|2022-04-25 21:25:50|156959.9|156617.9|156959.9|156617.9|156959.9|156617.9|156959.9|156617.9|1
1650921960000|2022-04-25 21:26:00|156854.7|156512.7|156854.7|156512.7|156854.7|156512.7|156854.7|156512.7|1
1650921970000|2022-04-25 21:26:10|156896.8|156554.8|156926.4|156584.4|156959.9|156617.9|156896.8|156554.8|3
1650921980000|2022-04-25 21:26:20|156934.8|156592.8|156965.5|156623.5|156967.3|156625.3|156899.6|156557.6|4
1650921990000|2022-04-25 21:26:30|156963.6|156621.6|156895.4|156553.4|156963.6|156621.6|156866.3|156524.3|5
1650922000000|2022-04-25 21:26:40|156913.9|156571.9|156965.5|156623.5|156965.5|156623.5|156913.9|156571.9|3
1650922010000|2022-04-25 21:26:50|156966.6|156624.6|156903.5|156561.5|156966.6|156624.6|156867.4|156525.4|3
1650922020000|2022-04-25 21:27:00|156918|156576|156918|156576|156918|156576|156918|156576|1
1650922030000|2022-04-25 21:27:10|156850.4|156508.4|156896.8|156554.8|156896.8|156554.8|156833.6|156491.6|4
1650922040000|2022-04-25 21:27:20|156840|156498|156927.3|156585.3|156927.3|156585.3|156840|156498|3
1650922050000|2022-04-25 21:27:30|156950.5|156608.5|156859.6|156517.6|156950.5|156608.5|156859.6|156517.6|3
1650922060000|2022-04-25 21:27:40|156889.3|156547.3|156919.9|156577.9|156919.9|156577.9|156889.3|156547.3|3
1650922070000|2022-04-25 21:27:50|156918.5|156576.5|156925.1|156583.1|156925.1|156583.1|156862.2|156520.2|5
1650922080000|2022-04-25 21:28:00|156966.1|156624.1|156965.1|156623.1|156966.1|156624.1|156963.6|156621.6|3
1650922090000|2022-04-25 21:28:10|156963.6|156621.6|156881.6|156539.6|156963.6|156621.6|156833.9|156491.9|4
1650922100000|2022-04-25 21:28:20|156897.5|156555.5|156884.9|156542.9|156897.5|156555.5|156884.9|156542.9|2
1650922110000|2022-04-25 21:28:30|156851.9|156509.9|156858.8|156516.8|156875.9|156533.9|156844.4|156502.4|4
1650922120000|2022-04-25 21:28:40|156897.5|156555.5|156967.1|156625.1|156967.1|156625.1|156897.5|156555.5|3
1650922130000|2022-04-25 21:28:50|156964.4|156622.4|156965.1|156623.1|156965.1|156623.1|156850|156508|6
1650922140000|2022-04-25 21:29:00|156966.1|156624.1|156963.6|156621.6|156966.1|156624.1|156963.6|156621.6|2
1650922150000|2022-04-25 21:29:10|156964.4|156622.4|156961.1|156619.1|156964.4|156622.4|156961.1|156619.1|2
1650922160000|2022-04-25 21:29:20|156841.8|156499.8|156961.1|156619.1|156961.1|156619.1|156841.8|156499.8|3
1650922180000|2022-04-25 21:29:40|156962|156620|156887.4|156545.4|156962|156620|156821.7|156479.7|4
1650922190000|2022-04-25 21:29:50|156836.2|156494.2|156929|156587|156929|156587|156836.2|156494.2|4
1650922200000|2022-04-25 21:30:00|156959.1|156617.1|156949.2|156607.2|156960.6|156618.6|156865.6|156523.6|11
1650922210000|2022-04-25 21:30:10|156942.7|156600.7|156973.9|156631.9|156987.1|156645.1|156939.1|156597.1|17
1650922220000|2022-04-25 21:30:20|156985|156643|156956.1|156614.1|156990.4|156648.4|156946.6|156604.6|34
1650922230000|2022-04-25 21:30:30|156955.3|156613.3|156952.6|156610.6|156971|156629|156936.6|156594.6|40
1650922240000|2022-04-25 21:30:40|156955.6|156613.6|156949.2|156607.2|156975.9|156633.9|156923.7|156581.7|27
1650922250000|2022-04-25 21:30:50|156946.7|156604.7|156959.5|156617.5|156961.6|156619.6|156946.7|156604.7|19
1650922260000|2022-04-25 21:31:00|156958.1|156616.1|156945.6|156603.6|156959.7|156617.7|156927.4|156585.4|16
1650922270000|2022-04-25 21:31:10|156945.5|156603.5|156942.2|156600.2|156948.3|156606.3|156938.8|156596.8|13
1650922280000|2022-04-25 21:31:20|156942.3|156600.3|156944.7|156602.7|156965.2|156623.2|156939.1|156597.1|14
1650922290000|2022-04-25 21:31:30|156943.7|156601.7|156933.3|156591.3|156955.2|156613.2|156924.6|156582.6|21
1650922300000|2022-04-25 21:31:40|156967|156625|156967.8|156625.8|156967.8|156625.8|156937.3|156595.3|22
1650922310000|2022-04-25 21:31:50|156966.3|156624.3|156940|156598|156970.3|156628.3|156922.8|156580.8|17
1650922320000|2022-04-25 21:32:00|156933.7|156591.7|156953.8|156611.8|156957.6|156615.6|156933.7|156591.7|12
1650922330000|2022-04-25 21:32:10|156952.2|156610.2|156924|156582|156964|156622|156901.7|156559.7|15
1650922340000|2022-04-25 21:32:20|156931.8|156589.8|156944.8|156602.8|156951.5|156609.5|156927.9|156585.9|12
1650922350000|2022-04-25 21:32:30|156945.8|156603.8|156967.9|156625.9|156974.1|156632.1|156943.2|156601.2|14
1650922360000|2022-04-25 21:32:40|156968.6|156626.6|156926.7|156584.7|156969|156627|156907.6|156565.6|13
1650922370000|2022-04-25 21:32:50|156928.3|156586.3|156944.3|156602.3|156952|156610|156922.9|156580.9|13
1650922380000|2022-04-25 21:33:00|156941.7|156599.7|156953.3|156611.3|156954.9|156612.9|156941.7|156599.7|10
1650922390000|2022-04-25 21:33:10|156950.3|156608.3|156966.1|156624.1|156967.8|156625.8|156950.3|156608.3|8
1650922400000|2022-04-25 21:33:20|156963.6|156621.6|156936.2|156594.2|156972.4|156630.4|156917.2|156575.2|9
1650922410000|2022-04-25 21:33:30|156936|156594|156924.9|156582.9|156955.1|156613.1|156918.2|156576.2|10
1650922420000|2022-04-25 21:33:40|156937.6|156595.6|156957|156615|156957|156615|156928.7|156586.7|8
1650922430000|2022-04-25 21:33:50|156955.4|156613.4|156949.7|156607.7|156959.4|156617.4|156949.7|156607.7|6
1650922440000|2022-04-25 21:34:00|156954.2|156612.2|156942.1|156600.1|156954.2|156612.2|156931|156589|5
1650922450000|2022-04-25 21:34:10|156944.5|156602.5|156965.8|156623.8|156966.1|156624.1|156933.7|156591.7|6
1650922460000|2022-04-25 21:34:20|156969.9|156627.9|156927.8|156585.8|156969.9|156627.9|156918.3|156576.3|5
1650922470000|2022-04-25 21:34:30|156940.1|156598.1|156948.9|156606.9|156949.8|156607.8|156940.1|156598.1|4
1650922480000|2022-04-25 21:34:40|156972.3|156630.3|156945.4|156603.4|156975.1|156633.1|156935.1|156593.1|6
1650922490000|2022-04-25 21:34:50|156950.4|156608.4|156958|156616|156958|156616|156950.4|156608.4|4
1650922500000|2022-04-25 21:35:00|156956.9|156614.9|156975.2|156633.2|156975.2|156633.2|156956.9|156614.9|3
1650922510000|2022-04-25 21:35:10|156973|156631|156935.6|156593.6|156973.2|156631.2|156911.7|156569.7|6
1650922520000|2022-04-25 21:35:20|156936|156594|156946.6|156604.6|156976.5|156634.5|156936|156594|8
1650922530000|2022-04-25 21:35:30|156955|156613|156960.7|156618.7|156960.7|156618.7|156955|156613|3
1650922540000|2022-04-25 21:35:40|156962|156620|156958.1|156616.1|156963.8|156621.8|156928|156586|6
1650922550000|2022-04-25 21:35:50|156941.2|156599.2|156954.7|156612.7|156954.7|156612.7|156941.2|156599.2|4
1650922560000|2022-04-25 21:36:00|156966.1|156624.1|156969.4|156627.4|156969.4|156627.4|156964.7|156622.7|3
1650922570000|2022-04-25 21:36:10|156966.2|156624.2|156935.1|156593.1|156966.2|156624.2|156915.8|156573.8|4
1650922580000|2022-04-25 21:36:20|156934.9|156592.9|156953.2|156611.2|156953.2|156611.2|156934.9|156592.9|3
1650922590000|2022-04-25 21:36:30|156950.6|156608.6|156940.5|156598.5|156950.6|156608.6|156919.7|156577.7|4
1650922600000|2022-04-25 21:36:40|156953.2|156611.2|156958.9|156616.9|156958.9|156616.9|156950.6|156608.6|3
1650922610000|2022-04-25 21:36:50|156888.6|156546.6|156944.1|156602.1|156944.1|156602.1|156888.6|156546.6|3
1650922620000|2022-04-25 21:37:00|156981.1|156639.1|156981.1|156639.1|156981.1|156639.1|156981.1|156639.1|1
1650922630000|2022-04-25 21:37:10|156943.4|156601.4|156956|156614|156956.6|156614.6|156903.6|156561.6|7
1650922640000|2022-04-25 21:37:20|156952.1|156610.1|156949.6|156607.6|156952.1|156610.1|156923.2|156581.2|4
1650922650000|2022-04-25 21:37:30|156957.2|156615.2|156957.2|156615.2|156962.8|156620.8|156957.2|156615.2|3
1650922660000|2022-04-25 21:37:40|156955.4|156613.4|156981.1|156639.1|156981.1|156639.1|156955.4|156613.4|4
1650922670000|2022-04-25 21:37:50|156907.1|156565.1|156981.1|156639.1|156981.1|156639.1|156907.1|156565.1|4
1650922690000|2022-04-25 21:38:10|156982.3|156640.3|156944.1|156602.1|156982.3|156640.3|156912|156570|5
1650922700000|2022-04-25 21:38:20|156952.8|156610.8|156980.9|156638.9|156980.9|156638.9|156952.8|156610.8|4
1650922710000|2022-04-25 21:38:30|156927.9|156585.9|156941.9|156599.9|156941.9|156599.9|156927.9|156585.9|2
1650922720000|2022-04-25 21:38:40|156952.6|156610.6|156941.1|156599.1|156982.8|156640.8|156913.5|156571.5|20
1650922730000|2022-04-25 21:38:50|156949.7|156607.7|156982.7|156640.7|156982.7|156640.7|156949.7|156607.7|2
1650922740000|2022-04-25 21:39:00|156980.8|156638.8|156981.9|156639.9|156981.9|156639.9|156980.8|156638.8|3
1650922750000|2022-04-25 21:39:10|156981.6|156639.6|156959.1|156617.1|156981.6|156639.6|156937.9|156595.9|5
1650922760000|2022-04-25 21:39:20|156965.7|156623.7|156963.4|156621.4|156965.7|156623.7|156963.4|156621.4|3
1650922770000|2022-04-25 21:39:30|156962.2|156620.2|156935.5|156593.5|156962.2|156620.2|156935.5|156593.5|4
1650922780000|2022-04-25 21:39:40|156941.5|156599.5|156949.7|156607.7|156949.7|156607.7|156941.5|156599.5|2
1650922790000|2022-04-25 21:39:50|156982.8|156640.8|156949.7|156607.7|156982.8|156640.8|156911.9|156569.9|3
1650922800000|2022-04-25 21:40:00|156949.5|156607.5|156981.4|156639.4|156981.4|156639.4|156949.5|156607.5|5
1650922810000|2022-04-25 21:40:10|156981|156639|156980.3|156638.3|156981.7|156639.7|156978.5|156636.5|4
1650922820000|2022-04-25 21:40:20|156990.6|156648.6|157080|156738|157080|156738|156990.6|156648.6|21
1650922830000|2022-04-25 21:40:30|157060.9|156718.9|157035|156693|157060.9|156718.9|157035|156693|30
1650922840000|2022-04-25 21:40:40|157037|156695|157035|156693|157039.1|156697.1|157025.3|156683.3|27
1650922850000|2022-04-25 21:40:50|157035.1|156693.1|157041.3|156699.3|157042.1|156700.1|157026.6|156684.6|19
1650922860000|2022-04-25 21:41:00|157034.2|156692.2|157036.2|156694.2|157041.9|156699.9|157027.8|156685.8|25
1650922870000|2022-04-25 21:41:10|157033.8|156691.8|157037.1|156695.1|157037.1|156695.1|157027.8|156685.8|20
1650922880000|2022-04-25 21:41:20|157030.9|156688.9|157045.5|156703.5|157049.9|156707.9|157025.4|156683.4|22
1650922890000|2022-04-25 21:41:30|157044.9|156702.9|157033.5|156691.5|157048.1|156706.1|157033.5|156691.5|18
1650922900000|2022-04-25 21:41:40|157037.7|156695.7|157044.5|156702.5|157049.9|156707.9|157037.7|156695.7|20
1650922910000|2022-04-25 21:41:50|157041.9|156699.9|157051.2|156709.2|157051.2|156709.2|157032.9|156690.9|17
1650922920000|2022-04-25 21:42:00|157047.7|156705.7|157037.3|156695.3|157050.9|156708.9|157022|156680|20
1650922930000|2022-04-25 21:42:10|157036|156694|157044.4|156702.4|157048.2|156706.2|157036|156694|9
1650922940000|2022-04-25 21:42:20|157042.1|156700.1|157049.4|156707.4|157052.7|156710.7|157042.1|156700.1|10
1650922950000|2022-04-25 21:42:30|157042.5|156700.5|157044.4|156702.4|157047.5|156705.5|157038.6|156696.6|14
1650922960000|2022-04-25 21:42:40|157043.4|156701.4|157051.3|156709.3|157052.9|156710.9|157023.8|156681.8|12
1650922970000|2022-04-25 21:42:50|157051.4|156709.4|157024.5|156682.5|157051.4|156709.4|157024.5|156682.5|6
1650922980000|2022-04-25 21:43:00|157025.2|156683.2|157040.1|156698.1|157040.1|156698.1|157025.2|156683.2|7
1650922990000|2022-04-25 21:43:10|157044.2|156702.2|157037.7|156695.7|157044.2|156702.2|157030.8|156688.8|8
1650923000000|2022-04-25 21:43:20|157025.1|156683.1|157031|156689|157038|156696|157023.3|156681.3|6
1650923010000|2022-04-25 21:43:30|157038|156696|157038.7|156696.7|157047.5|156705.5|157038|156696|7
1650923020000|2022-04-25 21:43:40|157017.6|156675.6|157030.7|156688.7|157031.9|156689.9|157017.6|156675.6|6
1650923030000|2022-04-25 21:43:50|157033.7|156691.7|157033.8|156691.8|157033.8|156691.8|157026.5|156684.5|3
1650923040000|2022-04-25 21:44:00|157035.9|156693.9|157032.9|156690.9|157035.9|156693.9|157021.4|156679.4|5
1650923050000|2022-04-25 21:44:10|157038.6|156696.6|157045|156703|157051.4|156709.4|157024.2|156682.2|6
1650923060000|2022-04-25 21:44:20|157049.2|156707.2|157047.3|156705.3|157057.8|156715.8|157044.9|156702.9|15
1650923070000|2022-04-25 21:44:30|157051|156709|157046|156704|157051.9|156709.9|157045.7|156703.7|6
1650923080000|2022-04-25 21:44:40|157034.6|156692.6|157050.4|156708.4|157050.4|156708.4|157034.6|156692.6|4
1650923090000|2022-04-25 21:44:50|157032.3|156690.3|157040.2|156698.2|157040.2|156698.2|157032.3|156690.3|3
1650923100000|2022-04-25 21:45:00|157059.5|156717.5|157061.4|156719.4|157065.7|156723.7|157049.4|156707.4|8
1650923110000|2022-04-25 21:45:10|157048.3|156706.3|157055|156713|157055|156713|157048.3|156706.3|5
1650923120000|2022-04-25 21:45:20|157058.1|156716.1|157057|156715|157062.6|156720.6|157057|156715|5
1650923130000|2022-04-25 21:45:30|157056.2|156714.2|157060.5|156718.5|157060.5|156718.5|157056.2|156714.2|4
1650923140000|2022-04-25 21:45:40|157059.9|156717.9|157059.6|156717.6|157059.9|156717.9|157059.2|156717.2|3
1650923150000|2022-04-25 21:45:50|157061|156719|157075.5|156733.5|157081.5|156739.5|157061|156719|8
1650923160000|2022-04-25 21:46:00|157058.6|156716.6|157056.5|156714.5|157058.6|156716.6|157045.4|156703.4|4
1650923170000|2022-04-25 21:46:10|157054.1|156712.1|157056.8|156714.8|157056.8|156714.8|157052.6|156710.6|3
1650923180000|2022-04-25 21:46:20|157072|156730|157039.8|156697.8|157072|156730|157032.7|156690.7|4
1650923190000|2022-04-25 21:46:30|157045.2|156703.2|157063.4|156721.4|157074.5|156732.5|157045.2|156703.2|6
1650923200000|2022-04-25 21:46:40|157045.1|156703.1|157058.3|156716.3|157058.8|156716.8|157041.7|156699.7|9
1650923210000|2022-04-25 21:46:50|157060.9|156718.9|157072.9|156730.9|157072.9|156730.9|157005.3|156663.3|6
1650923220000|2022-04-25 21:47:00|157051.6|156709.6|157066.6|156724.6|157066.6|156724.6|157051.6|156709.6|9
1650923230000|2022-04-25 21:47:10|157068.9|156726.9|157064.6|156722.6|157069.9|156727.9|157064.6|156722.6|4
1650923240000|2022-04-25 21:47:20|157042.3|156700.3|157052.1|156710.1|157052.1|156710.1|157042.3|156700.3|3
1650923250000|2022-04-25 21:47:30|157070.9|156728.9|157071.9|156729.9|157073.9|156731.9|157070.9|156728.9|6
1650923260000|2022-04-25 21:47:40|157072.3|156730.3|157077.7|156735.7|157078.6|156736.6|157072.3|156730.3|4
1650923270000|2022-04-25 21:47:50|157047.4|156705.4|157057.1|156715.1|157057.1|156715.1|157047.4|156705.4|3
1650923280000|2022-04-25 21:48:00|157060.7|156718.7|157059.3|156717.3|157060.7|156718.7|157059.3|156717.3|2
1650923290000|2022-04-25 21:48:10|157063.8|156721.8|157055.8|156713.8|157063.8|156721.8|157048.3|156706.3|3
1650923300000|2022-04-25 21:48:20|157072.5|156730.5|157072.5|156730.5|157072.5|156730.5|157072.5|156730.5|1
1650923310000|2022-04-25 21:48:30|157075.2|156733.2|157075.2|156733.2|157075.2|156733.2|157075.2|156733.2|1
1650923320000|2022-04-25 21:48:40|157074.3|156732.3|157052.4|156711.7|157074.3|156732.3|157036.7|156694.7|4
1650923330000|2022-04-25 21:48:50|157058.6|156716.6|157063|156721|157063.4|156721.4|157058.6|156716.6|4
1650923340000|2022-04-25 21:49:00|157061.3|156719.3|157064.2|156722.2|157064.2|156722.2|157061.3|156719.3|2
1650923350000|2022-04-25 21:49:10|157070.5|156728.5|157046.1|156704.1|157070.5|156728.5|157041.1|156699.1|6
1650923360000|2022-04-25 21:49:20|157050.8|156708.8|157047.7|156705.7|157071.4|156753.5|157038.9|156705.7|8
1650923370000|2022-04-25 21:49:30|157057|156715|157056.6|156714.6|157061.9|156719.9|157049.1|156707.1|5
1650923380000|2022-04-25 21:49:40|157062.7|156720.7|157058.9|156716.9|157062.7|156720.7|157047.9|156705.9|6
1650923390000|2022-04-25 21:49:50|157047.4|156705.4|157055.1|156713.1|157055.1|156713.1|157047.4|156705.4|5
1650923400000|2022-04-25 21:50:00|157055.6|156713.6|157056.6|156714.6|157056.6|156714.6|157038.6|156696.6|12
1650923410000|2022-04-25 21:50:10|157054.2|156712.2|157055.4|156713.4|157059.8|156717.8|157041.9|156699.9|14
1650923420000|2022-04-25 21:50:20|157053.7|156711.7|157056.2|156714.2|157057|156715|157040|156698|5
1650923430000|2022-04-25 21:50:30|157061.7|156719.7|157049.5|156707.5|157064.4|156722.4|157047.1|156705.1|5
1650923440000|2022-04-25 21:50:40|157050.5|156708.5|157063.4|156721.4|157068|156726|157050.5|156708.5|9
1650923450000|2022-04-25 21:50:50|157062|156720|157067.4|156725.4|157067.4|156725.4|157062|156720|3
1650923460000|2022-04-25 21:51:00|157059.5|156717.5|157054.7|156712.7|157059.5|156717.5|157049.1|156707.1|3
1650923470000|2022-04-25 21:51:10|157037.4|156695.4|157034.5|156692.5|157044.3|156702.3|157034.5|156692.5|5
1650923480000|2022-04-25 21:51:20|157028.2|156686.2|157037.4|156695.4|157048.7|156706.7|157028.2|156686.2|9
1650923490000|2022-04-25 21:51:30|157052.1|156710.1|157039.1|156697.1|157052.1|156710.1|157039.1|156697.1|11
1650923500000|2022-04-25 21:51:40|157045.2|156703.2|157043.8|156701.8|157053.4|156711.4|157041.4|156699.4|10
1650923510000|2022-04-25 21:51:50|157041.9|156699.9|157039.2|156697.2|157044.3|156702.3|157033.8|156691.8|7
1650923520000|2022-04-25 21:52:00|157032.8|156690.8|157032.9|156690.9|157044|156702|157031.8|156689.8|6
1650923530000|2022-04-25 21:52:10|157047.9|156705.9|157055|156713|157055|156713|157030.1|156688.1|8
1650923540000|2022-04-25 21:52:20|157042|156700|157056.8|156714.8|157056.8|156714.8|157036.9|156694.9|7
1650923550000|2022-04-25 21:52:30|157044|156702|157060|156718|157060|156718|157044|156702|5
1650923560000|2022-04-25 21:52:40|157050.6|156708.6|157057.1|156715.1|157057.1|156715.1|157047.8|156705.8|5
1650923570000|2022-04-25 21:52:50|157043.8|156701.8|157048.1|156706.1|157050.6|156708.6|157030.2|156688.2|11
1650923580000|2022-04-25 21:53:00|157040.5|156698.5|157050.2|156708.2|157050.2|156708.2|157040.5|156698.5|4
1650923590000|2022-04-25 21:53:10|157055.2|156713.2|157074.9|156732.9|157074.9|156732.9|157031.2|156689.2|6
1650923600000|2022-04-25 21:53:20|157073.9|156731.9|157048.8|156706.8|157075|156733|157048.8|156706.8|4
1650923610000|2022-04-25 21:53:30|157053.2|156711.2|157050.1|156708.1|157060.8|156718.8|157046.7|156704.7|7
1650923620000|2022-04-25 21:53:40|157052.8|156710.8|157053.9|156711.9|157056.1|156714.1|157052.8|156710.8|3
1650923630000|2022-04-25 21:53:50|157051.1|156709.1|157044|156702|157051.1|156709.1|157037.3|156695.3|3
1650923640000|2022-04-25 21:54:00|157042.6|156700.6|157055.4|156713.4|157055.4|156713.4|157023.4|156681.4|6
1650923650000|2022-04-25 21:54:10|157057.1|156715.1|157057.9|156715.9|157059.9|156717.9|157057.1|156715.1|4
1650923660000|2022-04-25 21:54:20|157045.9|156703.9|157064.9|156722.9|157064.9|156722.9|157045.9|156703.9|6
1650923670000|2022-04-25 21:54:30|157063.7|156721.7|157062.3|156720.3|157065.4|156723.4|157062.3|156720.3|3
1650923680000|2022-04-25 21:54:40|157068.1|156726.1|157043.2|156701.2|157068.1|156726.1|157043.2|156701.2|2
1650923690000|2022-04-25 21:54:50|157045.1|156703.1|157047.6|156705.6|157047.6|156705.6|157045.1|156703.1|2
1650923700000|2022-04-25 21:55:00|157051|156709|157068|156726|157068|156726|157051|156709|3
1650923710000|2022-04-25 21:55:10|157072.2|156730.2|157041.7|156699.7|157072.2|156730.2|157038.4|156696.4|5
1650923720000|2022-04-25 21:55:20|157047.4|156705.4|157069.6|156727.6|157069.6|156727.6|157047.4|156705.4|4
1650923730000|2022-04-25 21:55:30|157066.5|156724.5|157056.5|156714.5|157066.5|156724.5|157043|156701|5
1650923740000|2022-04-25 21:55:40|157058.6|156716.6|157047.8|156705.8|157058.6|156716.6|157043|156701|6
1650923750000|2022-04-25 21:55:50|157051.1|156709.1|157060|156718|157060|156718|157031.5|156689.5|18
1650923760000|2022-04-25 21:56:00|157056.3|156714.3|157058.1|156716.1|157058.1|156716.1|157056.3|156714.3|2
1650923770000|2022-04-25 21:56:10|157057|156715|157054.2|156712.2|157057|156715|157035.9|156693.9|5
1650923780000|2022-04-25 21:56:20|157043.4|156701.4|157044.3|156702.3|157046.1|156704.1|157036|156694|8
1650923790000|2022-04-25 21:56:30|157043.5|156701.5|157033.1|156691.1|157049.2|156707.2|157026.2|156684.2|6
1650923800000|2022-04-25 21:56:40|157044.6|156702.6|157067.6|156725.6|157067.6|156725.6|157025.7|156683.7|8
1650923810000|2022-04-25 21:56:50|157071.4|156729.4|157026.5|156684.5|157071.4|156729.4|157026.4|156684.4|5
1650923820000|2022-04-25 21:57:00|157046.1|156704.1|157059.4|156717.4|157059.4|156717.4|157046.1|156704.1|4
1650923830000|2022-04-25 21:57:10|157058.3|156716.3|157062.6|156720.6|157063.1|156721.1|157050.7|156708.7|9
1650923840000|2022-04-25 21:57:20|157059.9|156717.9|157060.7|156718.7|157060.7|156718.7|157059.9|156717.9|2
1650923850000|2022-04-25 21:57:30|157047.3|156705.3|157023.6|156681.6|157050.7|156708.7|157023.6|156681.6|4
1650923860000|2022-04-25 21:57:40|157028.2|156686.2|157043.6|156701.6|157043.6|156701.6|157017.9|156675.9|5
1650923870000|2022-04-25 21:57:50|157052.9|156710.9|157074.9|156732.9|157074.9|156732.9|157050.9|156708.9|5
1650923880000|2022-04-25 21:58:00|157035|156693|157056.3|156714.3|157056.3|156714.3|157035|156693|5
1650923890000|2022-04-25 21:58:10|157059.1|156717.1|157039.1|156697.1|157059.1|156717.1|157038.4|156696.4|3
1650923900000|2022-04-25 21:58:20|157046.6|156704.6|157072.7|156730.7|157072.7|156730.7|157018|156676|9
1650923910000|2022-04-25 21:58:30|157072.4|156730.4|157072.2|156730.2|157072.4|156730.4|157071.9|156729.9|3
1650923920000|2022-04-25 21:58:40|157072.8|156730.8|157040.8|156698.8|157073.7|156731.7|157030.1|156688.1|5
1650923930000|2022-04-25 21:58:50|157052.1|156710.1|157062.2|156720.2|157062.2|156720.2|157052.1|156710.1|4
1650923940000|2022-04-25 21:59:00|157059.4|156717.4|157075.9|156733.9|157075.9|156733.9|157058.2|156716.2|5
1650923950000|2022-04-25 21:59:10|157075.5|156733.5|157037.7|156695.7|157075.5|156733.5|157015.8|156673.8|3
1650923960000|2022-04-25 21:59:20|157032.6|156690.6|157045.1|156703.1|157045.1|156703.1|157032.6|156690.6|2
1650923970000|2022-04-25 21:59:30|157074.4|156732.4|157075.7|156733.7|157075.7|156733.7|157019.5|156677.5|5
1650923980000|2022-04-25 21:59:40|157072|156730|157072.4|156730.4|157073.5|156731.5|157070.7|156728.7|4
1650923990000|2022-04-25 21:59:50|157074.5|156732.5|157063.6|156721.6|157074.5|156732.5|157033.4|156691.4|5
1650924000000|2022-04-25 22:00:00|157049.9|156707.9|157069.6|156727.6|157071.6|156729.6|157049.9|156707.9|22
1650924010000|2022-04-25 22:00:10|157069.5|156727.5|157066.1|156724.1|157074.4|156732.4|157064|156722|18
1650924020000|2022-04-25 22:00:20|157064.7|156722.7|157062.9|156720.9|157074.5|156732.5|157062.9|156720.9|20
1650924030000|2022-04-25 22:00:30|157062.3|156720.3|157072.3|156730.3|157072.6|156730.6|157057|156715|18
1650924040000|2022-04-25 22:00:40|157070.7|156728.7|157059.8|156717.8|157072.3|156730.3|157058.8|156716.8|14
1650924050000|2022-04-25 22:00:50|157064.6|156722.6|157072.4|156730.4|157072.5|156730.5|157055.1|156713.1|16
1650924060000|2022-04-25 22:01:00|157060|156718|157073.6|156731.6|157074.8|156732.8|157053.3|156711.3|18
1650924070000|2022-04-25 22:01:10|157072.7|156730.7|157082.1|156740.1|157082.1|156740.1|157071.5|156729.5|9
1650924080000|2022-04-25 22:01:20|157057|156715|157053.7|156711.7|157070.4|156728.4|157053.7|156711.7|14
1650924090000|2022-04-25 22:01:30|157050.1|156708.1|157064.4|156722.4|157081.4|156739.4|157050.1|156708.1|21
1650924100000|2022-04-25 22:01:40|157066.5|156724.5|157060.3|156718.3|157071.5|156729.5|157055.6|156713.6|12
1650924110000|2022-04-25 22:01:50|157060.7|156718.7|157046.8|156704.8|157066.1|156724.1|157038.8|156696.8|6
1650924120000|2022-04-25 22:02:00|157051.4|156709.4|157039.5|156697.5|157061.7|156719.7|157039.4|156697.4|6
1650924130000|2022-04-25 22:02:10|157035.5|156693.5|157038.3|156696.3|157045|156703|157033.7|156691.7|5
1650924140000|2022-04-25 22:02:20|157072.8|156730.8|157071.2|156729.2|157072.8|156730.8|157066.8|156724.8|4
1650924150000|2022-04-25 22:02:30|157063.5|156721.5|157042.2|156700.2|157083.4|156741.4|157042.2|156700.2|18
1650924160000|2022-04-25 22:02:40|157051.5|156709.5|157061.3|156719.3|157067.5|156725.5|157051.5|156709.5|11
1650924170000|2022-04-25 22:02:50|157066.1|156724.1|157064.8|156722.8|157069.6|156727.6|157064.8|156722.8|3
1650924180000|2022-04-25 22:03:00|157063.8|156721.8|157058.1|156716.1|157063.8|156721.8|157047.2|156705.2|4
1650924190000|2022-04-25 22:03:10|157046.2|156704.2|157082.7|156740.7|157082.7|156740.7|157046.1|156704.1|9
1650924200000|2022-04-25 22:03:20|157083.8|156741.8|157083.2|156741.2|157083.8|156741.8|157083.2|156741.2|2
1650924210000|2022-04-25 22:03:30|157037.5|156695.5|157078|156736|157078|156736|157037.5|156695.5|10
1650924220000|2022-04-25 22:03:40|157076.4|156734.4|157058.4|156716.4|157076.4|156734.4|157047.8|156705.8|18
1650924230000|2022-04-25 22:03:50|157060.2|156718.2|157015.8|156673.8|157060.2|156718.2|157002.4|156660.4|7
1650924240000|2022-04-25 22:04:00|157039.7|156697.7|157052.2|156710.2|157052.2|156710.2|157039.7|156697.7|4
1650924250000|2022-04-25 22:04:10|157049.1|156707.1|157069.2|156727.2|157069.2|156727.2|157035.3|156693.3|7
1650924260000|2022-04-25 22:04:20|157063.2|156721.2|157055|156713|157063.2|156721.2|157032.8|156690.8|5
1650924270000|2022-04-25 22:04:30|157061.6|156719.6|157054.7|156712.7|157061.8|156719.8|157050.1|156708.1|4
1650924280000|2022-04-25 22:04:40|157049.4|156707.4|156997.7|156655.7|157049.4|156707.4|156997.7|156655.7|4
1650924290000|2022-04-25 22:04:50|157029|156687|157060.2|156718.2|157060.2|156718.2|157029|156687|3
1650924300000|2022-04-25 22:05:00|157045.7|156703.7|157019|156677|157053|156711|157019|156677|6
1650924310000|2022-04-25 22:05:10|157047.6|156705.6|157065.3|156723.3|157065.3|156723.3|157047.6|156705.6|7
1650924320000|2022-04-25 22:05:20|157064.4|156722.4|157053|156711|157064.4|156722.4|157033.7|156691.7|4
1650924330000|2022-04-25 22:05:30|157050.7|156708.7|157050.2|156708.2|157050.7|156708.7|157050.2|156708.2|2
1650924340000|2022-04-25 22:05:40|157040.2|156698.2|157093.9|156751.9|157101.1|156759.1|157030|156688|5
1650924350000|2022-04-25 22:05:50|157090.6|156748.6|157040.9|156698.9|157091.3|156749.3|157030.4|156688.4|7
1650924360000|2022-04-25 22:06:00|157056.3|156714.3|157039.8|156697.8|157061.2|156719.2|157036.4|156694.4|4
1650924370000|2022-04-25 22:06:10|157042.4|156700.4|157028|156686|157058.2|156716.2|157028|156686|5
1650924380000|2022-04-25 22:06:20|157039.3|156697.3|157054.4|156712.4|157054.4|156712.4|157039.3|156697.3|4
1650924390000|2022-04-25 22:06:30|157056.2|156714.2|157036.7|156694.7|157056.2|156714.2|157020.7|156678.7|5
1650924400000|2022-04-25 22:06:40|157021.2|156679.2|157086.3|156744.3|157086.3|156744.3|157021.2|156679.2|5
1650924410000|2022-04-25 22:06:50|157084|156742|157058.3|156716.3|157084|156742|157020.3|156678.3|9
1650924420000|2022-04-25 22:07:00|157037.8|156695.8|157055.3|156713.3|157055.3|156713.3|157037.8|156695.8|5
1650924430000|2022-04-25 22:07:10|157078.3|156736.3|157080.6|156738.6|157080.6|156738.6|157072.3|156730.3|10
1650924440000|2022-04-25 22:07:20|157075|156733|157081.1|156739.1|157081.8|156739.8|157033.9|156691.9|13
1650924450000|2022-04-25 22:07:30|157032.2|156690.2|157060.1|156718.1|157068.1|156726.1|157032.2|156690.2|8
1650924460000|2022-04-25 22:07:40|157061.9|156719.9|157054|156712|157061.9|156719.9|157039.6|156697.6|5
1650924470000|2022-04-25 22:07:50|157058.2|156716.2|157055.9|156713.9|157058.2|156716.2|157026.8|156684.8|7
1650924480000|2022-04-25 22:08:00|157053|156711|157060.1|156718.1|157060.1|156718.1|157053|156711|4
1650924490000|2022-04-25 22:08:10|157056|156714|157051|156709|157056|156714|157028.3|156686.3|6
1650924500000|2022-04-25 22:08:20|157050.8|156708.8|157073.4|156731.4|157073.4|156731.4|157041.3|156699.3|6
1650924510000|2022-04-25 22:08:30|157062.3|156720.3|157074.7|156732.7|157074.7|156732.7|157062.3|156720.3|6
1650924520000|2022-04-25 22:08:40|157051.8|156709.8|157070.5|156728.5|157070.5|156728.5|157051.8|156709.8|5
1650924530000|2022-04-25 22:08:50|157062.8|156720.8|157045.4|156703.4|157063.2|156721.2|157045.4|156703.4|8
1650924540000|2022-04-25 22:09:00|157040.6|156698.6|157057.9|156715.9|157057.9|156715.9|157040.6|156698.6|6
1650924550000|2022-04-25 22:09:10|157059.1|156717.1|157061.1|156719.1|157079.9|156737.9|157037.1|156695.1|5
1650924560000|2022-04-25 22:09:20|157062.6|156720.6|157088.8|156746.8|157091.5|156749.5|157059.4|156717.4|8
1650924570000|2022-04-25 22:09:30|157093.6|156751.6|157051.5|156709.5|157093.6|156751.6|157051.5|156709.5|3
1650924580000|2022-04-25 22:09:40|157065.9|156723.9|157058.2|156716.2|157070.1|156728.1|157048.4|156706.4|7
1650924590000|2022-04-25 22:09:50|157048.6|156706.6|157059.7|156717.7|157059.7|156717.7|157048.6|156706.6|2
1650924600000|2022-04-25 22:10:00|157038.1|156696.1|157061|156719|157061|156719|157038.1|156696.1|7
1650924610000|2022-04-25 22:10:10|157079.8|156737.8|157075.8|156733.8|157079.8|156737.8|157037|156695|5
1650924620000|2022-04-25 22:10:20|157072|156730|157089.7|156747.7|157091.4|156749.4|157072|156730|3
1650924630000|2022-04-25 22:10:30|157081.8|156739.8|157051.9|156709.9|157081.8|156739.8|157037|156695|4
1650924640000|2022-04-25 22:10:40|157044.1|156702.1|157055.7|156713.7|157055.7|156713.7|157042.6|156700.6|4
1650924650000|2022-04-25 22:10:50|157081.8|156739.8|157058.2|156716.2|157081.8|156739.8|157028.3|156686.3|5
1650924660000|2022-04-25 22:11:00|157059.7|156717.7|157079.1|156737.1|157079.1|156737.1|157059.7|156717.7|2
1650924670000|2022-04-25 22:11:10|157081.8|156739.8|157057.5|156715.5|157081.8|156739.8|157036.6|156694.6|10
1650924680000|2022-04-25 22:11:20|157062.6|156720.6|157065.2|156723.2|157065.5|156723.5|157059.6|156717.6|4
1650924690000|2022-04-25 22:11:30|157047.5|156705.5|157059.5|156717.5|157059.5|156717.5|157047.5|156705.5|7
1650924700000|2022-04-25 22:11:40|157058.5|156716.5|157053|156711|157062.7|156731|157042.7|156702|10
1650924710000|2022-04-25 22:11:50|157062.6|156720.6|157061.3|156719.3|157065.5|156723.5|157061.3|156719.3|3
1650924720000|2022-04-25 22:12:00|157076.8|156734.8|157055.6|156713.6|157079.2|156737.2|157047.7|156705.7|7
1650924730000|2022-04-25 22:12:10|157058.2|156716.2|157054.2|156712.2|157062|156720|157049.4|156707.4|4
1650924740000|2022-04-25 22:12:20|157041|156699|157065.2|156723.2|157065.2|156723.2|157041|156699|4
1650924750000|2022-04-25 22:12:30|157063.9|156721.9|157059.5|156717.5|157063.9|156721.9|157051.2|156709.2|7
1650924760000|2022-04-25 22:12:40|157064.8|156722.8|157048|156706|157079.1|156737.1|157048|156706|5
1650924770000|2022-04-25 22:12:50|157052.3|156710.3|157075.1|156733.1|157075.1|156754.7|157046.7|156704.7|9
1650924780000|2022-04-25 22:13:00|157080.3|156738.3|157060.9|156718.9|157080.3|156738.3|157054.8|156712.8|18
1650924790000|2022-04-25 22:13:10|157064|156722|157059.2|156717.2|157064|156722|157053|156711|7
1650924800000|2022-04-25 22:13:20|157063.7|156721.7|157054|156712|157063.7|156721.7|157050.2|156708.2|9
1650924810000|2022-04-25 22:13:30|157059.8|156717.8|157059.8|156717.8|157060.1|156728.2|157045.8|156710.3|8
1650924820000|2022-04-25 22:13:40|157062.1|156720.1|157054.4|156712.4|157065.5|156723.5|157054.4|156712.4|5
1650924830000|2022-04-25 22:13:50|157045.9|156703.9|157069.7|156727.7|157069.7|156727.7|157045.9|156703.9|6
1650924840000|2022-04-25 22:14:00|157068.3|156726.3|157055.6|156713.6|157068.3|156726.3|157055.6|156713.6|8
1650924850000|2022-04-25 22:14:10|157064|156722|157059.2|156717.2|157067.9|156725.9|157055.7|156713.7|7
1650924860000|2022-04-25 22:14:20|157056.5|156714.5|157058.2|156716.2|157058.2|156716.2|157048.2|156706.2|7
1650924870000|2022-04-25 22:14:30|157079.6|156737.6|157057.2|156715.2|157080|156738|157033.9|156691.9|8
1650924880000|2022-04-25 22:14:40|157046.6|156704.6|157056.3|156714.3|157064.6|156722.6|157046.6|156704.6|5
1650924890000|2022-04-25 22:14:50|157045.9|156703.9|157060.3|156718.3|157072.9|156730.9|157045.9|156703.9|10
1650924900000|2022-04-25 22:15:00|157061.7|156719.7|157071.1|156729.1|157075.8|156733.8|157054.9|156712.9|16
1650924910000|2022-04-25 22:15:10|157065.5|156723.5|157068.6|156726.6|157071.3|156729.3|157059|156717|11
1650924920000|2022-04-25 22:15:20|157069|156727|157057.1|156715.1|157071.1|156729.1|157054.8|156712.8|13
1650924930000|2022-04-25 22:15:30|157069.4|156727.4|157070.4|156728.4|157073.1|156731.1|157038.8|156696.8|12
1650924940000|2022-04-25 22:15:40|157072.3|156730.3|157083.3|156741.3|157083.3|156741.3|157053.5|156711.5|10
1650924950000|2022-04-25 22:15:50|157072.6|156730.6|157078|156736|157080.3|156738.3|157072.6|156730.6|6
1650924960000|2022-04-25 22:16:00|157079.6|156737.6|157077.4|156735.4|157080.3|156738.3|157077.4|156735.4|4
1650924970000|2022-04-25 22:16:10|157073.2|156731.2|157076.3|156734.3|157076.3|156734.3|157071.5|156729.5|6
1650924980000|2022-04-25 22:16:20|157077.8|156735.8|157077.8|156735.8|157077.8|156735.8|157077|156735|3
1650924990000|2022-04-25 22:16:30|157069.1|156727.1|157068.1|156726.1|157071|156729|157066.9|156724.9|5
1650925000000|2022-04-25 22:16:40|157070.3|156728.3|157073.4|156731.4|157090.7|156748.7|157070.3|156728.3|12
1650925010000|2022-04-25 22:16:50|157078.3|156736.3|157072.5|156730.5|157078.3|156736.3|157070.9|156728.9|3
1650925020000|2022-04-25 22:17:00|157070.2|156728.2|157069.2|156727.2|157072.9|156730.9|157067.7|156725.7|8
1650925030000|2022-04-25 22:17:10|157071.1|156729.1|157068.8|156726.8|157071.4|156729.4|157066.3|156724.3|5
1650925040000|2022-04-25 22:17:20|157072.6|156730.6|157073.9|156731.9|157080.2|156738.2|157054.8|156712.8|9
1650925050000|2022-04-25 22:17:30|157074|156732|157088.7|156746.7|157088.7|156746.7|157070|156728|8
1650925060000|2022-04-25 22:17:40|157080.1|156738.1|157076.5|156734.5|157080.1|156738.1|157074.4|156732.4|11
1650925070000|2022-04-25 22:17:50|157077|156735|157070.2|156728.2|157078.5|156736.5|157069.5|156727.5|8
1650925080000|2022-04-25 22:18:00|157071.9|156729.9|157071.9|156729.9|157071.9|156729.9|157071.9|156729.9|1
1650925090000|2022-04-25 22:18:10|157073|156731|157075.2|156733.2|157075.2|156733.2|157069.3|156727.3|10
1650925100000|2022-04-25 22:18:20|157076.1|156734.1|157071.1|156729.1|157076.1|156734.1|157068.7|156726.7|6
1650925110000|2022-04-25 22:18:30|157070.3|156728.3|157077.2|156735.2|157087|156745|157070.3|156728.3|5
1650925120000|2022-04-25 22:18:40|157074.6|156732.6|157070.1|156728.1|157075.5|156733.5|157067.5|156725.5|19
1650925130000|2022-04-25 22:18:50|157068.5|156726.5|157069.3|156727.3|157075.7|156733.7|157067.4|156725.4|10
1650925140000|2022-04-25 22:19:00|157064.1|156722.1|157055.8|156713.8|157066.8|156724.8|157054.2|156712.2|7
1650925150000|2022-04-25 22:19:10|157060.8|156718.8|157070.5|156728.5|157070.5|156728.5|157045|156703|9
1650925160000|2022-04-25 22:19:20|157050.7|156708.7|157080.8|156738.8|157081.3|156739.3|157050.7|156708.7|8
1650925170000|2022-04-25 22:19:30|157072.7|156730.7|157052.6|156710.6|157086.8|156744.8|157052.6|156710.6|8
1650925180000|2022-04-25 22:19:40|157055|156713|157054|156712|157058.2|156716.2|157044.8|156702.8|6
1650925190000|2022-04-25 22:19:50|157052.1|156710.1|157067.9|156725.9|157068.3|156726.3|157049.8|156707.8|10
1650925200000|2022-04-25 22:20:00|157059.3|156717.3|157059.2|156717.2|157062.4|156720.4|157059.2|156717.2|7
1650925210000|2022-04-25 22:20:10|157062.3|156720.3|157070|156728|157070|156728|157062.3|156720.3|5
1650925220000|2022-04-25 22:20:20|157072.7|156730.7|157075.3|156733.3|157086.6|156744.6|157072.7|156730.7|5
1650925230000|2022-04-25 22:20:30|157076.4|156734.4|157072.5|156730.5|157076.4|156734.4|157072.5|156730.5|6
1650925240000|2022-04-25 22:20:40|157073.5|156731.5|157073.5|156731.5|157073.5|156731.5|157073.5|156731.5|1
1650925250000|2022-04-25 22:20:50|157069.4|156727.4|157067.5|156725.5|157071.8|156729.8|157066.3|156724.3|6
1650925260000|2022-04-25 22:21:00|157069.4|156727.4|157071.8|156729.8|157071.8|156729.8|157063.3|156721.3|7
1650925270000|2022-04-25 22:21:10|157052.8|156710.8|157076.6|156734.6|157088.3|156746.3|157052.8|156710.8|8
1650925280000|2022-04-25 22:21:20|157076.1|156734.1|157075.5|156733.5|157079.3|156737.3|157071.3|156729.3|6
1650925290000|2022-04-25 22:21:30|157078|156736|157074.7|156732.7|157078|156736|157068.3|156726.3|4
1650925300000|2022-04-25 22:21:40|157072.2|156730.2|157073.5|156731.5|157073.5|156731.5|157072.2|156730.2|3
1650925310000|2022-04-25 22:21:50|157079.1|156737.1|157073.3|156731.3|157079.2|156737.2|157072|156730|4
1650925320000|2022-04-25 22:22:00|157076.9|156734.9|157069.7|156727.7|157076.9|156734.9|157069.7|156727.7|6
1650925330000|2022-04-25 22:22:10|157074.8|156732.8|157082.3|156740.3|157083.1|156741.1|157073.9|156731.9|5
1650925340000|2022-04-25 22:22:20|157078.1|156736.1|157077.4|156735.4|157079.4|156737.4|157075.6|156733.6|7
1650925350000|2022-04-25 22:22:30|157077.9|156735.9|157073.3|156731.3|157077.9|156735.9|157073.3|156731.3|4
1650925360000|2022-04-25 22:22:40|157074.2|156732.2|157074|156732|157075.7|156733.7|157073.2|156731.2|8
1650925370000|2022-04-25 22:22:50|157072.1|156730.1|157073.2|156731.2|157073.2|156731.2|157072.1|156730.1|2
1650925380000|2022-04-25 22:23:00|157076|156734|157088.6|156746.6|157088.6|156746.6|157073.4|156731.4|6
1650925390000|2022-04-25 22:23:10|157078.4|156736.4|157074.8|156732.8|157085.3|156743.3|157074|156732|7
1650925400000|2022-04-25 22:23:20|157073.3|156731.3|157072.1|156730.1|157073.9|156731.9|157072.1|156730.1|7
1650925410000|2022-04-25 22:23:30|157072.7|156730.7|157073.7|156731.7|157073.7|156731.7|157072.7|156730.7|2
1650925420000|2022-04-25 22:23:40|157073.6|156731.6|157072.1|156730.1|157073.6|156731.6|157071.8|156729.8|6
1650925430000|2022-04-25 22:23:50|157074|156732|157073.6|156731.6|157077.9|156735.9|157073.6|156731.6|3
1650925440000|2022-04-25 22:24:00|157072.2|156730.2|157077.9|156735.9|157085|156743|157071.4|156729.4|6
1650925450000|2022-04-25 22:24:10|157074.2|156732.2|157071.7|156729.7|157074.2|156732.2|157071.7|156729.7|5
1650925460000|2022-04-25 22:24:20|157071.1|156729.1|157081.6|156739.6|157081.6|156739.6|157071.1|156729.1|14
1650925470000|2022-04-25 22:24:30|157079|156737|157073.8|156731.8|157080.7|156738.7|157073.5|156731.5|11
1650925480000|2022-04-25 22:24:40|157074.1|156732.1|157074.8|156732.8|157074.8|156732.8|157073.6|156731.6|5
1650925490000|2022-04-25 22:24:50|157075.2|156733.2|157090.8|156748.8|157090.8|156748.8|157074.4|156732.4|4
1650925500000|2022-04-25 22:25:00|157084.2|156742.2|157080.6|156738.6|157085.4|156743.4|157080.6|156738.6|6
1650925510000|2022-04-25 22:25:10|157082.4|156740.4|157076|156734|157083.7|156741.7|157075|156733|6
1650925520000|2022-04-25 22:25:20|157074.9|156732.9|157068.7|156726.7|157074.9|156732.9|157068.7|156726.7|7
1650925530000|2022-04-25 22:25:30|157068.4|156726.4|157062.1|156720.1|157069.7|156727.7|157062.1|156720.1|6
1650925540000|2022-04-25 22:25:40|157064.5|156722.5|157060.9|156718.9|157064.5|156722.5|157053.8|156711.8|6
1650925550000|2022-04-25 22:25:50|157063|156721|157068.7|156726.7|157076.1|156734.1|157058.1|156716.1|6
1650925560000|2022-04-25 22:26:00|157058.4|156716.4|157073.8|156731.8|157075.9|156733.9|157058.4|156716.4|5
1650925570000|2022-04-25 22:26:10|157074.6|156732.6|157062.1|156720.1|157075.9|156733.9|157053.8|156711.8|6
1650925580000|2022-04-25 22:26:20|157056.5|156714.5|157079.9|156737.9|157079.9|156737.9|157049.3|156707.3|10
1650925590000|2022-04-25 22:26:30|157074.8|156732.8|157077.7|156735.7|157077.7|156735.7|157074.8|156732.8|3
1650925600000|2022-04-25 22:26:40|157076|156734|157066|156724|157077.6|156735.6|157058|156716|7
1650925610000|2022-04-25 22:26:50|157068.3|156726.3|157069.7|156727.7|157072.6|156730.6|157068.3|156726.3|3
1650925620000|2022-04-25 22:27:00|157077.9|156735.9|157048.3|156706.3|157077.9|156735.9|157048.3|156706.3|2
1650925630000|2022-04-25 22:27:10|157051.5|156709.5|157062.1|156720.1|157062.1|156720.1|157051.5|156709.5|3
1650925640000|2022-04-25 22:27:20|157077.9|156735.9|157060.3|156718.3|157077.9|156735.9|157033.8|156691.8|6
1650925650000|2022-04-25 22:27:30|157077.9|156735.9|157042.3|156700.3|157077.9|156735.9|157037.9|156695.9|5
1650925660000|2022-04-25 22:27:40|157047.5|156705.5|157073.4|156731.4|157082.3|156740.3|157047.5|156705.5|5
1650925670000|2022-04-25 22:27:50|157068.8|156726.8|157042.3|156700.3|157069.9|156727.9|157037.9|156695.9|4
1650925680000|2022-04-25 22:28:00|157047.5|156705.5|157063.7|156721.7|157064|156722|157047.5|156705.5|4
1650925690000|2022-04-25 22:28:10|157064.3|156722.3|157075.5|156733.5|157075.5|156733.5|157063.9|156721.9|3
1650925700000|2022-04-25 22:28:20|157075.1|156733.1|157061.1|156719.1|157075.1|156733.1|157032.7|156690.7|6
1650925710000|2022-04-25 22:28:30|157077.9|156735.9|157093.8|156751.8|157093.8|156751.8|157074.1|156732.1|3
1650925720000|2022-04-25 22:28:40|157090.4|156748.4|157063.5|156721.5|157090.4|156748.4|157049.3|156707.3|4
1650925730000|2022-04-25 22:28:50|157067.7|156725.7|157065.8|156723.8|157067.7|156725.7|157064.7|156722.7|4
1650925740000|2022-04-25 22:29:00|157061.5|156719.5|157062.2|156720.2|157063.1|156721.1|157061.5|156719.5|3
1650925750000|2022-04-25 22:29:10|157074.1|156732.1|157052.1|156710.1|157074.1|156732.1|157039.3|156697.3|5
1650925760000|2022-04-25 22:29:20|157056.3|156714.3|157072.3|156730.3|157072.3|156730.3|157056.3|156714.3|3
1650925770000|2022-04-25 22:29:30|157072.6|156730.6|157051.2|156709.2|157074.7|156732.7|157042.7|156700.7|7
1650925780000|2022-04-25 22:29:40|157058.9|156716.9|157060.3|156718.3|157067.6|156725.6|157058.9|156716.9|5
1650925790000|2022-04-25 22:29:50|157059.5|156717.5|157055.2|156713.2|157059.5|156717.5|157045|156703|6
1650925800000|2022-04-25 22:30:00|157045.4|156703.4|157069.4|156727.4|157073.9|156731.9|157045.4|156703.4|10
1650925810000|2022-04-25 22:30:10|157073.5|156731.5|157059|156717|157088.4|156746.4|157057.1|156715.1|18
1650925820000|2022-04-25 22:30:20|157064.9|156722.9|157067.8|156725.8|157067.8|156725.8|157063.7|156721.7|4
1650925830000|2022-04-25 22:30:30|157067.3|156725.3|157086.3|156744.3|157086.3|156744.3|157067.3|156725.3|2
1650925840000|2022-04-25 22:30:40|157055.6|156713.6|157063.8|156721.8|157063.8|156721.8|157055.6|156713.6|4
1650925850000|2022-04-25 22:30:50|157070.9|156728.9|157057.7|156715.7|157071.5|156729.5|157057.7|156715.7|5
1650925860000|2022-04-25 22:31:00|157061.1|156719.1|157040.7|156698.7|157080.1|156738.1|157040.7|156698.7|11
1650925870000|2022-04-25 22:31:10|157060.5|156718.5|157062|156720|157062|156720|157044.6|156702.6|7
1650925880000|2022-04-25 22:31:20|157060.2|156718.2|157059.8|156717.8|157082.5|156740.5|157058.5|156716.5|6
1650925890000|2022-04-25 22:31:30|157065.3|156723.3|157064.6|156722.6|157065.3|156723.3|157063|156721|5
1650925900000|2022-04-25 22:31:40|157064.5|156722.5|157075.6|156733.6|157075.7|156733.7|157064.5|156722.5|6
1650925910000|2022-04-25 22:31:50|157075.3|156733.3|157052.9|156710.9|157075.4|156733.4|157052.9|156710.9|3
1650925920000|2022-04-25 22:32:00|157059.1|156717.1|157062|156720|157062.8|156720.8|157059.1|156717.1|6
1650925930000|2022-04-25 22:32:10|157079.7|156737.7|157066.5|156724.5|157079.7|156737.7|157056.5|156714.5|9
1650925940000|2022-04-25 22:32:20|157065.7|156723.7|157067.8|156725.8|157067.8|156725.8|157060.6|156718.6|5
1650925950000|2022-04-25 22:32:30|157070.2|156728.2|157072.4|156730.4|157072.4|156730.4|157069.2|156727.2|7
1650925960000|2022-04-25 22:32:40|157071.1|156729.1|157069.4|156727.4|157071.1|156729.1|157069.4|156727.4|3
1650925970000|2022-04-25 22:32:50|157075.9|156733.9|157057|156715|157076|156734|157057|156715|4
1650925980000|2022-04-25 22:33:00|157053.2|156711.2|157057.6|156715.6|157059.7|156717.7|157053.2|156711.2|5
1650925990000|2022-04-25 22:33:10|157061.8|156719.8|157065.3|156723.3|157090.5|156748.5|157056.8|156714.8|9
1650926000000|2022-04-25 22:33:20|157068.9|156726.9|157064.7|156722.7|157068.9|156726.9|157056.6|156714.6|4
1650926010000|2022-04-25 22:33:30|157064.1|156722.1|157059.3|156717.3|157066.5|156724.5|157059.3|156717.3|4
1650926020000|2022-04-25 22:33:40|157048.2|156706.2|157071.5|156729.5|157072.2|156730.2|157048.2|156706.2|6
1650926030000|2022-04-25 22:33:50|157073.4|156731.4|157052.2|156710.2|157073.4|156731.4|157052.2|156710.2|4
1650926040000|2022-04-25 22:34:00|157063|156721|157075.1|156733.1|157079.1|156737.1|157063|156721|5
1650926050000|2022-04-25 22:34:10|157075.7|156733.7|157077.1|156735.1|157077.7|156735.7|157075.7|156733.7|3
1650926060000|2022-04-25 22:34:20|157073.4|156731.4|157079|156737|157080.8|156738.8|157073.4|156731.4|3
1650926070000|2022-04-25 22:34:30|157078.7|156736.7|157076.8|156734.8|157081.1|156739.1|157076.8|156734.8|5
1650926080000|2022-04-25 22:34:40|157076.7|156734.7|157078|156736|157081.5|156739.5|157076.7|156734.7|5
1650926090000|2022-04-25 22:34:50|157077.9|156735.9|157076.2|156734.2|157078.2|156736.2|157076.2|156734.2|3
1650926100000|2022-04-25 22:35:00|157100.5|156758.5|157078.5|156736.5|157100.5|156758.5|157078.5|156736.5|6
1650926110000|2022-04-25 22:35:10|157076.3|156734.3|157076.3|156734.3|157076.3|156734.3|157076.3|156734.3|1
1650926120000|2022-04-25 22:35:20|157080.7|156738.7|157084.7|156742.7|157084.7|156742.7|157080.7|156738.7|3
1650926130000|2022-04-25 22:35:30|157084.8|156742.8|157085.3|156743.3|157085.3|156743.3|157084.3|156742.3|4
1650926140000|2022-04-25 22:35:40|157084.9|156742.9|157085.3|156743.3|157085.3|156743.3|157084.9|156742.9|2
1650926150000|2022-04-25 22:35:50|157093.9|156751.9|157100.2|156758.2|157100.2|156758.2|157084.4|156742.4|18
1650926160000|2022-04-25 22:36:00|157097.2|156755.2|157082.1|156740.1|157097.2|156755.2|157079.3|156737.3|6
1650926170000|2022-04-25 22:36:10|157082.3|156740.3|157082.6|156740.6|157082.8|156740.8|157082.3|156740.3|3
1650926180000|2022-04-25 22:36:20|157081.8|156739.8|157082.3|156740.3|157082.3|156740.3|157081.8|156739.8|2
1650926190000|2022-04-25 22:36:30|157084.7|156742.7|157084.9|156742.9|157085.4|156743.4|157084.6|156742.6|5
1650926200000|2022-04-25 22:36:40|157084|156742|157085.5|156743.5|157085.5|156743.5|157084|156742|4
1650926210000|2022-04-25 22:36:50|157085.2|156743.2|157094.9|156752.9|157098|156756|157085.2|156743.2|3
1650926220000|2022-04-25 22:37:00|157090.3|156748.3|157087.4|156745.4|157090.3|156748.3|157079.6|156737.6|9
1650926230000|2022-04-25 22:37:10|157084|156742|157082.4|156740.4|157085.6|156743.6|157081|156739|6
1650926240000|2022-04-25 22:37:20|157088.1|156746.1|157079.4|156737.4|157088.1|156746.1|157079.4|156737.4|3
1650926250000|2022-04-25 22:37:30|157084.4|156742.4|157086|156744|157086|156744|157084.4|156742.4|2
1650926260000|2022-04-25 22:37:40|157088.1|156746.1|157102.8|156760.8|157108.4|156766.4|157076.5|156734.5|6
1650926270000|2022-04-25 22:37:50|157091.6|156749.6|157097.9|156755.9|157099|156757|157091.6|156749.6|3
1650926280000|2022-04-25 22:38:00|157090.7|156748.7|157082.4|156740.4|157090.7|156748.7|157078.4|156736.4|7
1650926290000|2022-04-25 22:38:10|157082.9|156740.9|157094.3|156752.3|157094.3|156752.3|157082.9|156740.9|3
1650926300000|2022-04-25 22:38:20|157093|156751|157086.3|156744.3|157093|156751|157085.9|156743.9|3
1650926310000|2022-04-25 22:38:30|157087.8|156745.8|157087.4|156745.4|157089.1|156747.1|157084.3|156742.3|4
1650926320000|2022-04-25 22:38:40|157092.4|156750.4|157094.6|156752.6|157102.6|156760.6|157092.4|156750.4|6
1650926330000|2022-04-25 22:38:50|157094.4|156752.4|157086.4|156744.4|157094.4|156752.4|157084.5|156742.5|5
1650926340000|2022-04-25 22:39:00|157085.4|156743.4|157107.4|156765.4|157107.4|156765.4|157081.4|156739.4|10
1650926350000|2022-04-25 22:39:10|157081.9|156739.9|157085.4|156743.4|157085.4|156743.4|157081.8|156739.8|5
1650926360000|2022-04-25 22:39:20|157080.9|156738.9|157083.6|156741.6|157083.6|156741.6|157080.9|156738.9|2
1650926370000|2022-04-25 22:39:30|157085.6|156743.6|157097.1|156755.1|157103.3|156761.3|157085.6|156743.6|7
1650926380000|2022-04-25 22:39:40|157097.5|156755.5|157088.8|156746.8|157097.5|156755.5|157086|156744|5
1650926390000|2022-04-25 22:39:50|157087.7|156745.7|157084.7|156742.7|157088.5|156746.5|157083.5|156741.5|4
1650926400000|2022-04-25 22:40:00|157085.2|156743.2|157090.8|156748.8|157090.8|156748.8|157085.2|156743.2|4
1650926410000|2022-04-25 22:40:10|157091.7|156749.7|157094.5|156752.5|157095.7|156753.7|157089.8|156747.8|5
1650926420000|2022-04-25 22:40:20|157095.4|156753.4|157102.9|156760.9|157102.9|156760.9|157092|156750|7
1650926430000|2022-04-25 22:40:30|157109.8|156767.8|157096.5|156754.5|157127.6|156785.6|157096.5|156754.5|7
1650926440000|2022-04-25 22:40:40|157085.1|156743.1|157100.1|156758.1|157101.8|156759.8|157082.4|156740.4|5
1650926450000|2022-04-25 22:40:50|157099.2|156757.2|157103.4|156761.4|157110|156768|157099.2|156757.2|4
1650926460000|2022-04-25 22:41:00|157107.4|156765.4|157107.6|156765.6|157107.6|156765.6|157107.4|156765.4|2
1650926470000|2022-04-25 22:41:10|157111.2|156769.2|157110|156768|157111.5|156769.5|157109.1|156767.1|4
1650926480000|2022-04-25 22:41:20|157107.3|156765.3|157102.8|156760.8|157107.3|156765.3|157080.4|156738.4|4
1650926490000|2022-04-25 22:41:30|157114.3|156772.3|157092.6|156750.6|157114.3|156772.3|157092.6|156750.6|12
1650926500000|2022-04-25 22:41:40|157100|156758|157094.5|156752.5|157103.3|156761.3|157093.5|156751.5|18
1650926510000|2022-04-25 22:41:50|157096.7|156754.7|157099.2|156757.2|157103.7|156761.7|157094.5|156752.5|10
1650926520000|2022-04-25 22:42:00|157103.5|156761.5|157101.7|156759.7|157103.5|156761.5|157101.5|156759.5|3
1650926530000|2022-04-25 22:42:10|157100.4|156758.4|157098.6|156756.6|157100.4|156758.4|157092.6|156750.6|4
1650926540000|2022-04-25 22:42:20|157096.4|156754.4|157123|156781|157131.9|156789.9|157096.4|156754.4|4
1650926550000|2022-04-25 22:42:30|157118.4|156776.4|157093.4|156751.4|157118.4|156776.4|157093.4|156751.4|7
1650926560000|2022-04-25 22:42:40|157098.3|156756.3|157094.2|156752.2|157098.3|156756.3|157091.9|156749.9|3
1650926570000|2022-04-25 22:42:50|157096.8|156754.8|157089.9|156747.9|157096.8|156754.8|157084.4|156742.4|3
1650926580000|2022-04-25 22:43:00|157105.9|156763.9|157101.6|156759.6|157110.9|156768.9|157094|156752|8
1650926590000|2022-04-25 22:43:10|157105|156763|157120|156778|157125.5|156783.5|157094.7|156752.7|8
1650926600000|2022-04-25 22:43:20|157124|156782|157105.1|156763.1|157124|156782|157105.1|156763.1|4
1650926610000|2022-04-25 22:43:30|157112.1|156770.1|157119.9|156777.9|157124|156782|157111.3|156769.3|4
1650926620000|2022-04-25 22:43:40|157118|156776|157112.6|156770.6|157118|156776|157101.9|156759.9|5
1650926630000|2022-04-25 22:43:50|157123.4|156781.4|157125.3|156783.3|157125.3|156783.3|157121.1|156779.1|3
1650926640000|2022-04-25 22:44:00|157118|156776|157112.8|156770.8|157122.4|156780.4|157108|156766|7
1650926650000|2022-04-25 22:44:10|157119.8|156777.8|157112.1|156770.1|157128.8|156786.8|157099.4|156757.4|7
1650926660000|2022-04-25 22:44:20|157108.2|156766.2|157115.6|156773.6|157115.6|156773.6|157107.6|156765.6|3
1650926670000|2022-04-25 22:44:30|157121.6|156779.6|157121.6|156779.6|157121.6|156779.6|157121.6|156779.6|1
1650926680000|2022-04-25 22:44:40|157118.2|156776.2|157109.5|156767.5|157118.2|156776.2|157109.5|156767.5|2
1650926690000|2022-04-25 22:44:50|157118.7|156776.7|157109.5|156767.5|157120.2|156778.2|157109.5|156767.5|3
1650926700000|2022-04-25 22:45:00|157115.5|156773.5|157099.1|156757.1|157129.6|156787.6|157099.1|156757.1|6
1650926710000|2022-04-25 22:45:10|157104.5|156762.5|157108.5|156766.5|157108.5|156766.5|157104.5|156762.5|3
1650926720000|2022-04-25 22:45:20|157110.9|156768.9|157108.2|156766.2|157110.9|156768.9|157107.2|156765.2|4
1650926730000|2022-04-25 22:45:30|157108.5|156766.5|157123.1|156781.1|157123.1|156781.1|157108.5|156766.5|4
1650926740000|2022-04-25 22:45:40|157143|156801|157126.1|156784.1|157143|156801|157121.8|156779.8|5
1650926750000|2022-04-25 22:45:50|157110.6|156768.6|157110.6|156768.6|157110.6|156768.6|157110.6|156768.6|1
1650926760000|2022-04-25 22:46:00|157126.6|156784.6|157122.7|156780.7|157138.1|156796.1|157122.7|156780.7|5
1650926770000|2022-04-25 22:46:10|157116.2|156774.2|157121.3|156779.3|157125.6|156783.6|157116.2|156774.2|3
1650926780000|2022-04-25 22:46:20|157129.2|156787.2|157126.5|156784.5|157132.9|156790.9|157126.5|156784.5|4
1650926790000|2022-04-25 22:46:30|157124.6|156782.6|157110.6|156768.6|157124.6|156782.6|157110.6|156768.6|2
1650926800000|2022-04-25 22:46:40|157131.5|156789.5|157110.6|156768.6|157131.5|156789.5|157110.6|156768.6|3
1650926810000|2022-04-25 22:46:50|157127.9|156785.9|157127.9|156785.9|157127.9|156785.9|157127.9|156785.9|1
1650926820000|2022-04-25 22:47:00|157128|156786|157112.2|156770.2|157138.5|156796.5|157112.2|156770.2|6
1650926830000|2022-04-25 22:47:10|157108|156766|157097.3|156755.3|157108|156766|157097.3|156755.3|6
1650926840000|2022-04-25 22:47:20|157100.2|156758.2|157097.8|156755.8|157107.9|156765.9|157094.6|156752.6|19
1650926850000|2022-04-25 22:47:30|157100.9|156758.9|157118.7|156776.7|157118.7|156776.7|157094.6|156752.6|15
1650926860000|2022-04-25 22:47:40|157120.2|156778.2|157124.2|156782.2|157134.6|156792.6|157120.2|156778.2|6
1650926870000|2022-04-25 22:47:50|157140|156798|157128.2|156786.2|157140|156798|157128.2|156786.2|5
1650926880000|2022-04-25 22:48:00|157099.5|156757.5|157109.1|156767.1|157111|156769|157099.5|156757.5|4
1650926890000|2022-04-25 22:48:10|157099.8|156757.8|157104.6|156762.6|157104.6|156762.6|157099.8|156757.8|3
1650926900000|2022-04-25 22:48:20|157106.8|156764.8|157115.1|156773.1|157115.1|156773.1|157099.9|156757.9|4
1650926910000|2022-04-25 22:48:30|157114.1|156772.1|157128.9|156786.9|157131.3|156789.3|157114.1|156772.1|7
1650926920000|2022-04-25 22:48:40|157126.2|156784.2|157141.3|156799.3|157141.3|156799.3|157126.2|156784.2|4
1650926930000|2022-04-25 22:48:50|157127.8|156785.8|157109.8|156767.8|157127.8|156785.8|157100.2|156758.2|5
1650926940000|2022-04-25 22:49:00|157119.1|156777.1|157108.2|156766.2|157119.1|156777.1|157098.6|156756.6|6
1650926950000|2022-04-25 22:49:10|157104.8|156762.8|157111.3|156769.3|157112.4|156770.4|157104.8|156762.8|3
1650926960000|2022-04-25 22:49:20|157108.1|156766.1|157108.6|156766.6|157130|156788|157108.1|156766.1|5
1650926970000|2022-04-25 22:49:30|157109.3|156767.3|157111.8|156769.8|157111.8|156769.8|157109.3|156767.3|2
1650926980000|2022-04-25 22:49:40|157111.9|156769.9|157111.8|156769.8|157121.6|156779.6|157111.8|156769.8|4
1650926990000|2022-04-25 22:49:50|157115.4|156773.4|157117.8|156775.8|157119|156777|157115.4|156773.4|3
1650927000000|2022-04-25 22:50:00|157116.7|156774.7|157117.2|156775.2|157117.2|156775.2|157104|156762|5
1650927010000|2022-04-25 22:50:10|157114.2|156772.2|157126.9|156784.9|157126.9|156784.9|157114.2|156772.2|3
1650927020000|2022-04-25 22:50:20|157131.5|156789.5|157104.8|156762.8|157131.5|156789.5|157103.5|156761.5|7
1650927030000|2022-04-25 22:50:30|157086|156744|157121.7|156779.7|157128.3|156786.3|157086|156744|6
1650927040000|2022-04-25 22:50:40|157117.9|156775.9|157124.7|156782.7|157127.2|156785.2|157117.9|156775.9|4
1650927050000|2022-04-25 22:50:50|157122.9|156780.9|157101.5|156759.5|157122.9|156780.9|157101.3|156759.3|5
1650927060000|2022-04-25 22:51:00|157103.7|156761.7|157104.9|156762.9|157104.9|156762.9|157103.7|156761.7|2
1650927070000|2022-04-25 22:51:10|157112.1|156770.1|157124.7|156782.7|157127.2|156785.2|157112.1|156770.1|4
1650927080000|2022-04-25 22:51:20|157122.9|156780.9|157112.1|156770.1|157122.9|156780.9|157112.1|156770.1|3
1650927090000|2022-04-25 22:51:30|157121.9|156779.9|157125.2|156783.2|157134.1|156792.1|157117.7|156775.7|4
1650927100000|2022-04-25 22:51:40|157121.4|156779.4|157121.4|156779.4|157121.4|156779.4|157112.7|156770.7|8
1650927110000|2022-04-25 22:51:50|157118.3|156776.3|157117.1|156775.1|157118.3|156776.3|157117.1|156775.1|2
1650927120000|2022-04-25 22:52:00|157118|156776|157115.4|156773.4|157118|156776|157114.8|156772.8|4
1650927130000|2022-04-25 22:52:10|157112.1|156770.1|157113.8|156771.8|157118.8|156776.8|157112.1|156770.1|5
1650927140000|2022-04-25 22:52:20|157132.9|156790.9|157138.5|156796.5|157142.7|156800.7|157112.1|156770.1|6
1650927150000|2022-04-25 22:52:30|157129.5|156787.5|157112.1|156770.1|157129.5|156787.5|157112.1|156770.1|2
1650927160000|2022-04-25 22:52:40|157138.5|156796.5|157132.5|156790.5|157140.2|156798.2|157132.2|156790.2|6
1650927170000|2022-04-25 22:52:50|157131.6|156789.6|157129.5|156787.5|157132.9|156790.9|157129.5|156787.5|5
1650927180000|2022-04-25 22:53:00|157106.5|156764.5|157094.4|156752.4|157112.6|156770.6|157087.1|156745.1|20
1650927190000|2022-04-25 22:53:10|157101.1|156759.1|157100.7|156758.7|157101.2|156759.2|157091.9|156749.9|18
1650927200000|2022-04-25 22:53:20|157097.6|156755.6|157124.9|156782.9|157138|156796|157094.4|156752.4|8
1650927210000|2022-04-25 22:53:30|157132.8|156790.8|157118.1|156776.1|157132.8|156790.8|157109.6|156767.6|5
1650927220000|2022-04-25 22:53:40|157116.6|156774.6|157116.6|156774.6|157120.5|156778.5|157114.5|156772.5|5
1650927230000|2022-04-25 22:53:50|157114.5|156772.5|157120.1|156778.1|157120.1|156778.1|157114.5|156772.5|2
1650927240000|2022-04-25 22:54:00|157122.2|156780.2|157121.1|156779.1|157131.8|156789.8|157105|156763|7
1650927250000|2022-04-25 22:54:10|157113.5|156771.5|157140.5|156798.5|157140.5|156798.5|157113.5|156771.5|4
1650927260000|2022-04-25 22:54:20|157142.6|156800.6|157132|156790|157142.6|156800.6|157130.5|156788.5|6
1650927270000|2022-04-25 22:54:30|157135.6|156793.6|157126.7|156784.7|157135.6|156793.6|157118.3|156776.3|6
1650927280000|2022-04-25 22:54:40|157123.9|156781.9|157123.3|156781.3|157123.9|156781.9|157117.7|156775.7|7
1650927290000|2022-04-25 22:54:50|157123.4|156781.4|157118.8|156776.8|157123.4|156781.4|157118.8|156776.8|6
1650927300000|2022-04-25 22:55:00|157124.6|156782.6|157122.1|156780.1|157124.6|156782.6|157119.7|156777.7|5
1650927310000|2022-04-25 22:55:10|157119.7|156777.7|157127.2|156785.2|157138.9|156796.9|157114|156772|10
1650927320000|2022-04-25 22:55:20|157127.3|156785.3|157122.5|156780.5|157132.2|156790.2|157121.9|156779.9|5
1650927330000|2022-04-25 22:55:30|157119.6|156777.6|157121|156779|157123.8|156781.8|157119.6|156777.6|3
1650927340000|2022-04-25 22:55:40|157126.2|156784.2|157121.6|156779.6|157130.6|156788.6|157121.6|156779.6|4
1650927350000|2022-04-25 22:55:50|157112.6|156770.6|157127.6|156785.6|157138.9|156796.9|157112.6|156770.6|3
1650927360000|2022-04-25 22:56:00|157131.2|156789.2|157144.4|156802.4|157144.4|156802.4|157118.1|156776.1|9
1650927370000|2022-04-25 22:56:10|157121.1|156779.1|157124|156782|157124|156782|157121.1|156779.1|2
1650927380000|2022-04-25 22:56:20|157123.4|156781.4|157120.9|156778.9|157125.1|156783.1|157120.9|156778.9|4
1650927390000|2022-04-25 22:56:30|157119.9|156777.9|157118.4|156776.4|157119.9|156777.9|157118.4|156776.4|3
1650927400000|2022-04-25 22:56:40|157112.6|156770.6|157112.6|156770.6|157124.4|156782.4|157112.6|156770.6|4
1650927410000|2022-04-25 22:56:50|157130.9|156788.9|157121.8|156779.8|157130.9|156788.9|157119.9|156777.9|4
1650927420000|2022-04-25 22:57:00|157153.1|156811.1|157118.1|156776.1|157153.1|156811.1|157118.1|156776.1|5
1650927430000|2022-04-25 22:57:10|157112.6|156770.6|157112.6|156770.6|157112.6|156770.6|157112.6|156770.6|1
1650927450000|2022-04-25 22:57:30|157123.6|156781.6|157118.1|156776.1|157123.6|156781.6|157118.1|156776.1|2
1650927460000|2022-04-25 22:57:40|157112.6|156770.6|157118.1|156776.1|157130.9|156788.9|157112.6|156770.6|4
1650927470000|2022-04-25 22:57:50|157120.6|156778.6|157129.5|156787.5|157129.5|156787.5|157116.3|156774.3|5
1650927480000|2022-04-25 22:58:00|157124.2|156782.2|157101.5|156759.5|157124.2|156782.2|157098.2|156756.2|4
1650927490000|2022-04-25 22:58:10|157105.5|156763.5|157120.5|156778.5|157121.2|156779.2|157105.5|156763.5|5
1650927500000|2022-04-25 22:58:20|157118.7|156776.7|157113.6|156771.6|157118.7|156776.7|157113.6|156771.6|3
1650927510000|2022-04-25 22:58:30|157119.5|156777.5|157119.5|156777.5|157119.5|156777.5|157119.5|156777.5|1
1650927520000|2022-04-25 22:58:40|157126.6|156784.6|157088|156746|157126.6|156784.6|157086.4|156744.4|17
1650927530000|2022-04-25 22:58:50|157086.9|156744.9|157100.7|156758.7|157113.9|156771.9|157086.9|156744.9|18
1650927540000|2022-04-25 22:59:00|157103.8|156761.8|157118.3|156776.3|157118.3|156776.3|157102.3|156760.3|12
1650927550000|2022-04-25 22:59:10|157117.8|156775.8|157110.3|156768.3|157117.8|156775.8|157110.3|156768.3|5
1650927560000|2022-04-25 22:59:20|157114.5|156772.5|157127.4|156785.4|157127.4|156785.4|157112.4|156770.4|5
1650927570000|2022-04-25 22:59:30|157126.9|156784.9|157094.9|156752.9|157126.9|156784.9|157094.9|156752.9|4
1650927580000|2022-04-25 22:59:40|157102.4|156760.4|157128.1|156786.1|157133.2|156791.2|157102.4|156760.4|5
1650927590000|2022-04-25 22:59:50|157124|156782|157124|156782|157126.5|156784.5|157124|156782|3
1650927600000|2022-04-25 23:00:00|157120.2|156778.2|157092.6|156750.6|157120.2|156778.2|157092.6|156750.6|12
1650927610000|2022-04-25 23:00:10|157094.3|156752.3|157096.4|156754.4|157103.5|156761.5|157094.3|156752.3|6
1650927620000|2022-04-25 23:00:20|157093.4|156751.4|157098.7|156756.7|157104.6|156762.6|157093.4|156751.4|4
1650927630000|2022-04-25 23:00:30|157102.1|156760.1|157096|156754|157108.7|156766.7|157096|156754|4
1650927640000|2022-04-25 23:00:40|157099.7|156757.7|157109.4|156767.4|157109.4|156767.4|157098.8|156756.8|5
1650927650000|2022-04-25 23:00:50|157122.5|156780.5|157109.2|156767.2|157122.5|156780.5|157109.2|156767.2|5
1650927660000|2022-04-25 23:01:00|157109.8|156767.8|157095.8|156753.8|157110|156768|157073.9|156731.9|7
1650927670000|2022-04-25 23:01:10|157093.5|156751.5|157093.2|156751.2|157093.8|156751.8|157090.2|156748.2|7
1650927680000|2022-04-25 23:01:20|157093.1|156751.1|157091.9|156749.9|157093.1|156751.1|157091.9|156749.9|2
1650927690000|2022-04-25 23:01:30|157092.4|156750.4|157102.9|156760.9|157102.9|156760.9|157092.4|156750.4|5
1650927700000|2022-04-25 23:01:40|157110|156768|157115.6|156773.6|157117.2|156775.2|157107|156765|8
1650927710000|2022-04-25 23:01:50|157113.9|156771.9|157081.2|156739.2|157113.9|156771.9|157081.2|156739.2|6
1650927720000|2022-04-25 23:02:00|157081.1|156739.1|157117.7|156775.7|157119.3|156777.3|157081.1|156739.1|5
1650927730000|2022-04-25 23:02:10|157120.5|156778.5|157112|156770|157120.5|156778.5|157102.5|156760.5|6
1650927740000|2022-04-25 23:02:20|157112.6|156770.6|157111.2|156769.2|157112.6|156770.6|157106.4|156764.4|5
1650927750000|2022-04-25 23:02:30|157093.4|156751.4|157116.9|156774.9|157116.9|156774.9|157093.4|156751.4|2
1650927760000|2022-04-25 23:02:40|157120.8|156778.8|157114.7|156772.7|157122|156780|157114.7|156772.7|5
1650927770000|2022-04-25 23:02:50|157100.5|156758.5|157101.8|156759.8|157106.5|156764.5|157093.3|156751.3|7
1650927780000|2022-04-25 23:03:00|157098.7|156756.7|157110.7|156768.7|157110.7|156768.7|157098.7|156756.7|3
1650927790000|2022-04-25 23:03:10|157109.7|156767.7|157101.2|156759.2|157109.7|156767.7|157100.5|156758.5|7
1650927800000|2022-04-25 23:03:20|157103.8|156761.8|157103.8|156761.8|157103.8|156761.8|157103.8|156761.8|1
1650927810000|2022-04-25 23:03:30|157109.8|156767.8|157109.1|156767.1|157112.9|156770.9|157081.5|156739.5|9
1650927820000|2022-04-25 23:03:40|157105.7|156763.7|157081.7|156739.7|157112.2|156770.2|157081.7|156739.7|3
1650927830000|2022-04-25 23:03:50|157075.8|156733.8|157091.2|156749.2|157091.2|156749.2|157075.8|156733.8|6
1650927840000|2022-04-25 23:04:00|157082.2|156740.2|157108.1|156766.1|157108.1|156766.1|157082.2|156740.2|5
1650927850000|2022-04-25 23:04:10|157107.5|156765.5|157113.6|156771.6|157113.6|156771.6|157091.4|156749.4|5
1650927860000|2022-04-25 23:04:20|157114.3|156772.3|157094.3|156752.3|157114.3|156772.3|157086.1|156744.1|9
1650927870000|2022-04-25 23:04:30|157091.9|156749.9|157097.9|156755.9|157097.9|156755.9|157084.8|156742.8|18
1650927880000|2022-04-25 23:04:40|157095.4|156753.4|157108.5|156766.5|157108.5|156766.5|157079.2|156737.2|16
1650927890000|2022-04-25 23:04:50|157103.4|156761.4|157109.1|156767.1|157114.8|156772.8|157098.4|156756.4|5
1650927900000|2022-04-25 23:05:00|157111.4|156769.4|157102.6|156760.6|157111.4|156769.4|157102.5|156760.5|5
1650927910000|2022-04-25 23:05:10|157104|156762|157102.7|156760.7|157105.2|156763.2|157095.1|156753.1|5
1650927930000|2022-04-25 23:05:30|157121.4|156779.4|157077.3|156735.3|157125.3|156783.3|157076.8|156734.8|11
1650927940000|2022-04-25 23:05:40|157076.8|156734.8|157082.7|156740.7|157085.5|156743.5|157075.9|156733.9|6
1650927950000|2022-04-25 23:05:50|157100.8|156758.8|157104.4|156762.4|157104.4|156762.4|157100.8|156758.8|4
1650927960000|2022-04-25 23:06:00|157100|156758|157109.6|156767.6|157112.4|156770.4|157096.9|156754.9|4
1650927970000|2022-04-25 23:06:10|157074.3|156741.9|157094.5|156752.5|157108.5|156766.5|157074.3|156741.9|6
1650927980000|2022-04-25 23:06:20|157098.4|156756.4|157099|156757|157103.3|156761.3|157098.4|156756.4|6
1650927990000|2022-04-25 23:06:30|157100.9|156758.9|157102.6|156760.6|157102.6|156760.6|157086.5|156744.5|5
1650928000000|2022-04-25 23:06:40|157100.7|156758.7|157105.1|156763.1|157105.1|156763.1|157098.5|156756.5|9
1650928010000|2022-04-25 23:06:50|157083.2|156741.2|157085.4|156743.4|157085.4|156743.4|157082.9|156740.9|3
1650928020000|2022-04-25 23:07:00|157110.2|156768.2|157100.8|156758.8|157111|156769|157094.2|156752.2|9
1650928030000|2022-04-25 23:07:10|157103.6|156761.6|157098.6|156756.6|157103.6|156761.6|157098.6|156756.6|5
1650928040000|2022-04-25 23:07:20|157136.4|156794.4|157116.4|156774.4|157136.4|156794.4|157116.4|156774.4|5
1650928050000|2022-04-25 23:07:30|157118.8|156776.8|157107.9|156765.9|157118.8|156776.8|157107.9|156765.9|2
1650928060000|2022-04-25 23:07:40|157136.4|156794.4|157095.9|156753.9|157136.4|156794.4|157095.9|156753.9|6
1650928070000|2022-04-25 23:07:50|157102.9|156760.9|157095.6|156753.6|157105.6|156763.6|157095.6|156753.6|5
1650928080000|2022-04-25 23:08:00|157136.9|156794.9|157096.7|156754.7|157136.9|156794.9|157096.7|156754.7|8
1650928090000|2022-04-25 23:08:10|157078.6|156736.6|157105.5|156763.5|157108.3|156779.4|157078.6|156736.6|7
1650928100000|2022-04-25 23:08:20|157084|156742|157116.1|156774.1|157116.1|156774.1|157077.6|156735.6|7
1650928110000|2022-04-25 23:08:30|157115.3|156773.3|157101.6|156759.6|157115.3|156773.4|157093.7|156751.7|10
1650928120000|2022-04-25 23:08:40|157115.4|156773.4|157105.3|156763.3|157115.4|156773.4|157105.3|156763.3|4
1650928130000|2022-04-25 23:08:50|157103.7|156761.7|157121.9|156779.9|157123.5|156781.5|157103.7|156761.7|7
1650928140000|2022-04-25 23:09:00|157084.6|156742.6|157112.1|156770.1|157114.2|156772.2|157084.6|156742.6|9
1650928150000|2022-04-25 23:09:10|157108.2|156766.2|157074.1|156732.1|157108.2|156766.2|157074.1|156732.1|12
1650928160000|2022-04-25 23:09:20|157078.5|156736.5|157106.4|156764.4|157112.4|156771.5|157078.2|156736.2|9
1650928170000|2022-04-25 23:09:30|157092.2|156751.3|157099.6|156757.6|157099.6|156757.6|157092.2|156751.3|5
1650928180000|2022-04-25 23:09:40|157104|156762|157084.7|156742.7|157104|156762|157082.4|156740.4|10
1650928190000|2022-04-25 23:09:50|157087.4|156745.4|157085.8|156743.8|157118.5|156776.5|157085.8|156743.8|7
1650928200000|2022-04-25 23:10:00|157083.3|156741.3|157099.7|156757.7|157116.1|156774.1|157079.3|156737.3|8
1650928210000|2022-04-25 23:10:10|157097.7|156755.7|157103|156761|157103|156761|157084.5|156742.5|9
1650928220000|2022-04-25 23:10:20|157100.7|156758.7|157104.3|156762.3|157115.4|156773.4|157098.2|156756.2|18
1650928230000|2022-04-25 23:10:30|157113.5|156771.5|157116.1|156774.1|157116.1|156774.1|157113.5|156771.5|2
1650928240000|2022-04-25 23:10:40|157107.2|156765.2|157083.7|156741.7|157107.2|156765.2|157080.9|156738.9|10
1650928250000|2022-04-25 23:10:50|157083.9|156741.9|157106.6|156764.6|157108.4|156766.4|157083.9|156741.9|7
1650928260000|2022-04-25 23:11:00|157102.9|156760.9|157087.5|156745.5|157116.1|156774.1|157087.5|156745.5|6
1650928270000|2022-04-25 23:11:10|157092.3|156750.3|157095.5|156753.5|157095.5|156753.5|157092.3|156750.3|2
1650928280000|2022-04-25 23:11:20|157103|156761|157099|156757|157116.1|156774.1|157095.5|156753.5|8
1650928290000|2022-04-25 23:11:30|157098.5|156756.5|157080|156738|157098.6|156756.6|157080|156738|8
1650928300000|2022-04-25 23:11:40|157087.3|156745.3|157091.2|156749.2|157091.2|156749.2|157087.3|156745.3|2
1650928310000|2022-04-25 23:11:50|157088.2|156746.2|157095.7|156753.7|157116.9|156774.9|157087.4|156745.4|8
1650928320000|2022-04-25 23:12:00|157093.6|156751.6|157098.3|156756.3|157100.6|156758.6|157087|156745|12
1650928330000|2022-04-25 23:12:10|157089|156747|157100.9|156758.9|157100.9|156758.9|157086.6|156744.6|14
1650928340000|2022-04-25 23:12:20|157095.1|156753.1|157088.6|156746.6|157095.2|156753.2|157088.4|156746.4|17
1650928350000|2022-04-25 23:12:30|157090|156748|157085.6|156743.6|157090|156748|157081.6|156739.6|12
1650928360000|2022-04-25 23:12:40|157081.9|156739.9|157087.2|156745.2|157102|156760|157081.9|156739.9|13
1650928370000|2022-04-25 23:12:50|157089|156747|157082.8|156740.8|157089.1|156747.1|157078.1|156736.1|14
1650928380000|2022-04-25 23:13:00|157084.2|156742.2|157089.9|156747.9|157100.8|156758.8|157080.3|156738.3|14
1650928390000|2022-04-25 23:13:10|157091.4|156749.4|157097.4|156755.4|157097.4|156755.4|157087.2|156745.2|8
1650928400000|2022-04-25 23:13:20|157094|156752|157091.6|156749.6|157095.9|156753.9|157090.9|156748.9|14
1650928410000|2022-04-25 23:13:30|157090.9|156748.9|157089.5|156747.5|157093.7|156751.7|157088.8|156746.8|10
1650928420000|2022-04-25 23:13:40|157092.4|156750.4|157085.6|156743.6|157092.4|156750.4|157080.5|156738.5|16
1650928430000|2022-04-25 23:13:50|157086|156744|157097.2|156755.2|157097.2|156755.2|157078.3|156736.3|15
1650928440000|2022-04-25 23:14:00|157094.6|156752.6|157087.8|156745.8|157094.6|156752.6|157086.2|156744.2|6
1650928450000|2022-04-25 23:14:10|157089.3|156747.3|157092.1|156750.1|157099.9|156757.9|157087.4|156745.4|8
1650928460000|2022-04-25 23:14:20|157099.5|156757.5|157093.2|156751.2|157102.2|156760.2|157079.9|156737.9|8
1650928470000|2022-04-25 23:14:30|157092.9|156750.9|157090.2|156748.2|157098.8|156756.8|157086.6|156744.6|16
1650928480000|2022-04-25 23:14:40|157090.3|156748.3|157095.8|156753.8|157095.8|156753.8|157085.9|156743.9|8
1650928490000|2022-04-25 23:14:50|157090.4|156748.4|157101.9|156759.9|157101.9|156759.9|157088|156746|4
1650928500000|2022-04-25 23:15:00|157113.7|156771.7|157135.5|156793.5|157135.5|156793.5|157109.5|156767.5|5
1650928510000|2022-04-25 23:15:10|157129.7|156787.7|157105|156763|157129.7|156787.7|157104|156762|10
1650928520000|2022-04-25 23:15:20|157104.5|156762.5|157110.5|156768.5|157113.6|156771.6|157097.9|156755.9|7
1650928530000|2022-04-25 23:15:30|157110.6|156768.6|157097.1|156755.1|157110.6|156768.6|157092.8|156750.8|6
1650928540000|2022-04-25 23:15:40|157107.6|156765.6|157106.8|156764.8|157107.6|156765.6|157101.5|156759.5|5
1650928550000|2022-04-25 23:15:50|157104.3|156762.3|157114.1|156772.1|157118.9|156776.9|157091.1|156749.1|16
1650928560000|2022-04-25 23:16:00|157112.3|156770.3|157112.8|156770.8|157130.6|156788.6|157097.2|156755.2|24
1650928570000|2022-04-25 23:16:10|157117.6|156775.6|157116.5|156774.5|157124.5|156782.5|157116.5|156774.5|9
1650928580000|2022-04-25 23:16:20|157120.8|156778.8|157111.6|156769.6|157121.6|156779.6|157097.1|156755.1|9
1650928590000|2022-04-25 23:16:30|157111.8|156769.8|157105|156763|157111.8|156769.8|157103.4|156761.4|4
1650928600000|2022-04-25 23:16:40|157112.9|156770.9|157111.9|156769.9|157115|156773|157083|156741|10
1650928610000|2022-04-25 23:16:50|157115.5|156773.5|157112.4|156770.4|157116|156774|157105.8|156763.8|7
1650928620000|2022-04-25 23:17:00|157116.8|156774.8|157115|156773|157116.8|156774.8|157109.2|156767.2|7
1650928630000|2022-04-25 23:17:10|157111.6|156769.6|157118.1|156776.1|157123|156781|157111.6|156769.6|4
1650928640000|2022-04-25 23:17:20|157096.3|156754.3|157095|156753|157104.5|156762.5|157086.9|156744.9|7
1650928650000|2022-04-25 23:17:30|157100.8|156758.8|157115.6|156773.6|157124.5|156782.5|157093.9|156751.9|9
1650928660000|2022-04-25 23:17:40|157114.6|156772.6|157119.1|156777.1|157119.1|156777.1|157110.2|156768.2|5
1650928670000|2022-04-25 23:17:50|157113.9|156771.9|157124.2|156782.2|157124.2|156782.2|157113.9|156771.9|5
1650928680000|2022-04-25 23:18:00|157120.1|156778.1|157131.4|156789.4|157131.5|156789.5|157120.1|156778.1|7
1650928690000|2022-04-25 23:18:10|157126.4|156784.4|157098.2|156756.2|157126.4|156784.4|157081.4|156739.4|8
1650928700000|2022-04-25 23:18:20|157102.9|156760.9|157121.4|156779.4|157123|156781|157097.9|156755.9|8
1650928710000|2022-04-25 23:18:30|157113.8|156771.8|157119|156777|157120.2|156778.2|157113.8|156771.8|4
1650928720000|2022-04-25 23:18:40|157120.2|156778.2|157119|156777|157120.2|156778.2|157115.9|156773.9|4
1650928730000|2022-04-25 23:18:50|157112.1|156770.1|157113.7|156771.7|157121.4|156779.4|157097.1|156758.9|7
1650928740000|2022-04-25 23:19:00|157121.2|156779.2|157104.4|156762.4|157121.2|156779.2|157100.9|156758.9|7
1650928750000|2022-04-25 23:19:10|157102.8|156760.8|157102.3|156760.3|157108.7|156766.7|157086.7|156744.7|7
1650928760000|2022-04-25 23:19:20|157109.9|156767.9|157114.2|156772.2|157114.6|156772.6|157109.9|156767.9|5
1650928770000|2022-04-25 23:19:30|157118|156776|157116.1|156774.1|157118|156776|157116.1|156774.1|2
1650928780000|2022-04-25 23:19:40|157083|156741|157105.9|156763.9|157119.6|156777.6|157083|156741|9
1650928790000|2022-04-25 23:19:50|157116.3|156774.3|157106.1|156764.1|157116.3|156774.3|157099.6|156757.6|4
1650928800000|2022-04-25 23:20:00|157104.9|156762.9|157105.7|156763.7|157124.2|156782.2|157104.9|156762.9|7
1650928810000|2022-04-25 23:20:10|157104.6|156762.6|157109.1|156767.1|157112.5|156770.5|157104.6|156762.6|4
1650928820000|2022-04-25 23:20:20|157105.8|156763.8|157098.7|156756.7|157105.8|156763.8|157078.6|156740.8|5
1650928830000|2022-04-25 23:20:30|157092.8|156750.8|157099.7|156757.7|157118.4|156776.4|157092.8|156750.8|6
1650928840000|2022-04-25 23:20:40|157105.3|156763.3|157096.5|156754.5|157113.9|156771.9|157096.5|156754.5|4
1650928850000|2022-04-25 23:20:50|157113.7|156771.7|157122.8|156780.8|157124.3|156782.3|157110.1|156768.1|5
1650928860000|2022-04-25 23:21:00|157099.5|156757.5|157107.4|156765.4|157109.5|156767.5|157097.2|156755.2|6
1650928870000|2022-04-25 23:21:10|157084.9|156742.9|157082.1|156740.1|157084.9|156742.9|157076.9|156734.9|5
1650928880000|2022-04-25 23:21:20|157084.3|156742.3|157106.6|156764.6|157107|156765|157082.4|156740.4|4
1650928890000|2022-04-25 23:21:30|157104.2|156762.2|157104.9|156762.9|157104.9|156762.9|157104|156762|3
1650928900000|2022-04-25 23:21:40|157110.6|156768.6|157123.7|156781.7|157123.7|156781.7|157110.6|156768.6|11
1650928910000|2022-04-25 23:21:50|157120.1|156778.1|157104.1|156762.1|157124.4|156782.4|157071.2|156729.2|14
1650928920000|2022-04-25 23:22:00|157102.2|156760.2|157091|156749|157103.3|156761.3|157091|156749|6
1650928930000|2022-04-25 23:22:10|157096.9|156754.9|157103.5|156761.5|157103.5|156761.5|157096.9|156754.9|2
1650928940000|2022-04-25 23:22:20|157110.6|156768.6|157105.9|156763.9|157110.6|156768.6|157105.9|156763.9|3
1650928950000|2022-04-25 23:22:30|157102.4|156760.4|157110.5|156768.5|157115.3|156773.3|157102.4|156760.4|4
1650928960000|2022-04-25 23:22:40|157078.3|156740.7|157085.8|156743.8|157089.1|156747.1|157078.3|156740.7|5
1650928970000|2022-04-25 23:22:50|157089.4|156747.4|157110.7|156768.7|157110.7|156768.7|157072.3|156730.3|12
1650928980000|2022-04-25 23:23:00|157107.3|156765.3|157101.1|156759.1|157108.1|156766.1|157101.1|156759.1|6
1650928990000|2022-04-25 23:23:10|157110.1|156768.1|157115.5|156773.5|157116.8|156774.8|157110.1|156768.1|4
1650929000000|2022-04-25 23:23:20|157116.8|156774.8|157073.5|156741.4|157120.4|156778.4|157073.5|156740.8|9
1650929010000|2022-04-25 23:23:30|157082.5|156740.5|157097.9|156763.1|157097.9|156763.1|157080.1|156740.5|8
1650929020000|2022-04-25 23:23:40|157103.6|156761.6|157094.7|156752.7|157119.3|156777.3|157061.9|156719.9|6
1650929030000|2022-04-25 23:23:50|157078.3|156736.3|157094.7|156752.7|157094.7|156752.7|157078.3|156736.3|2
1650929040000|2022-04-25 23:24:00|157089.3|156747.3|157122|156780|157122|156780|157089.3|156747.3|3
1650929050000|2022-04-25 23:24:10|157120.5|156778.5|157082.9|156740.9|157120.5|156778.5|157082.9|156740.9|7
1650929060000|2022-04-25 23:24:20|157096.1|156754.1|157092.6|156750.6|157096.1|156754.1|157086.4|156744.4|4
1650929070000|2022-04-25 23:24:30|157096.3|156754.3|157113.3|156771.3|157115.8|156773.8|157092.6|156750.6|5
1650929080000|2022-04-25 23:24:40|157092.4|156750.4|157094.7|156752.7|157095.5|156753.5|157092.4|156750.4|3
1650929090000|2022-04-25 23:24:50|157104.6|156762.6|157105.6|156765.2|157111.1|156769.1|157082.5|156740.5|5
1650929100000|2022-04-25 23:25:00|157106.2|156764.2|157099.2|156757.2|157106.6|156765.6|157096.4|156754.4|10
1650929110000|2022-04-25 23:25:10|157103.8|156761.8|157112.2|156770.2|157112.2|156770.2|157096.8|156754.8|3
1650929130000|2022-04-25 23:25:30|157124.2|156782.2|157093.5|156751.5|157124.2|156782.2|157093.5|156751.5|15
1650929140000|2022-04-25 23:25:40|157092.2|156750.2|157089.3|156747.3|157096.7|156754.7|157084.1|156742.1|8
1650929150000|2022-04-25 23:25:50|157096.5|156754.5|157107.8|156765.8|157107.8|156765.8|157087.8|156745.8|4
1650929160000|2022-04-25 23:26:00|157107|156765|157114.2|156780.7|157114.2|156780.7|157104.5|156762.5|3
1650929170000|2022-04-25 23:26:10|157113.5|156771.5|157123.1|156781.1|157123.1|156781.1|157107|156765|4
1650929180000|2022-04-25 23:26:20|157120.7|156778.7|157101.6|156759.6|157120.7|156778.7|157081.8|156739.8|6
1650929190000|2022-04-25 23:26:30|157087.9|156745.9|157095|156754.9|157110.8|156768.8|157083.5|156741.5|8
1650929200000|2022-04-25 23:26:40|157101.2|156759.2|157105.7|156763.7|157105.7|156763.7|157101.2|156759.2|3
1650929210000|2022-04-25 23:26:50|157115.3|156773.3|157114.9|156772.9|157115.3|156773.3|157114.9|156772.9|2
1650929220000|2022-04-25 23:27:00|157111.4|156769.4|157118.9|156776.9|157120.9|156778.9|157111.4|156769.4|3
1650929230000|2022-04-25 23:27:10|157074.3|156742.2|157081.8|156739.8|157089|156747|157074.3|156737.6|8
1650929240000|2022-04-25 23:27:20|157088.1|156746.1|157104.9|156762.9|157110.3|156768.3|157074.2|156732.2|8
1650929250000|2022-04-25 23:27:30|157100.9|156758.9|157105.1|156763.1|157113.1|156771.1|157098.5|156756.5|16
1650929260000|2022-04-25 23:27:40|157098.5|156756.5|157119.1|156777.1|157119.1|156777.1|157098.5|156756.5|2
1650929270000|2022-04-25 23:27:50|157119.3|156777.3|157084.3|156742.3|157119.3|156777.3|157082.1|156740.1|4
1650929280000|2022-04-25 23:28:00|157087|156745|157089.8|156747.8|157111|156769|157081.9|156739.9|7
1650929290000|2022-04-25 23:28:10|157106.1|156764.1|157106.1|156764.1|157106.1|156764.1|157105.2|156763.2|3
1650929300000|2022-04-25 23:28:20|157085.8|156743.8|157105.2|156763.2|157107|156765|157082|156740|5
1650929310000|2022-04-25 23:28:30|157101.1|156759.1|157107.5|156765.5|157110.9|156768.9|157101.1|156759.1|4
1650929320000|2022-04-25 23:28:40|157088.5|156753.6|157093.9|156751.9|157105.7|156763.7|157088.2|156746.2|9
1650929330000|2022-04-25 23:28:50|157092.7|156750.7|157092.6|156750.6|157092.7|156750.7|157080.7|156738.7|3
1650929340000|2022-04-25 23:29:00|157092.5|156750.5|157111.9|156769.9|157115.7|156773.7|157092.5|156750.5|5
1650929350000|2022-04-25 23:29:10|157106.3|156764.3|157088.5|156746.5|157106.3|156764.3|157085.9|156743.9|3
1650929360000|2022-04-25 23:29:20|157102.8|156760.8|157083.2|156741.2|157102.8|156760.8|157079.4|156737.4|7
1650929370000|2022-04-25 23:29:30|157079.6|156737.6|157096.8|156754.8|157102.9|156760.9|157079.2|156737.2|7
1650929380000|2022-04-25 23:29:40|157097.2|156755.2|157105.4|156763.4|157105.4|156763.4|157097.2|156755.2|4
1650929390000|2022-04-25 23:29:50|157100.6|156758.6|157090.8|156748.8|157100.6|156758.6|157084.9|156742.9|5
1650929400000|2022-04-25 23:30:00|157090.9|156748.9|157095.5|156753.5|157096.3|156754.3|157088.4|156746.4|5
1650929410000|2022-04-25 23:30:10|157097.5|156755.5|157084.1|156742.1|157097.5|156755.5|157075.5|156733.5|13
1650929420000|2022-04-25 23:30:20|157079.3|156737.3|157084|156742|157084|156742|157079.3|156737.3|4
1650929430000|2022-04-25 23:30:30|157105.9|156763.9|157099|156757|157106.3|156764.3|157099|156757|5
1650929440000|2022-04-25 23:30:40|157101.2|156759.2|157119.5|156777.5|157119.5|156777.5|157101.2|156759.2|4
1650929450000|2022-04-25 23:30:50|157121.4|156779.4|157080.5|156738.5|157127.8|156786.6|157080.5|156738.5|6
1650929460000|2022-04-25 23:31:00|157110.9|156768.9|157075.8|156733.8|157110.9|156768.9|157074.7|156732.7|6
1650929470000|2022-04-25 23:31:10|157083.7|156741.7|157115.6|156773.6|157115.6|156773.6|157081.4|156739.4|4
1650929480000|2022-04-25 23:31:20|157109.1|156767.1|157112.9|156770.9|157112.9|156770.9|157106|156764|3
1650929490000|2022-04-25 23:31:30|157109.6|156767.6|157110.9|156768.9|157118.8|156776.8|157109.6|156767.6|4
1650929500000|2022-04-25 23:31:40|157073.4|156741.4|157094.9|156752.9|157099.5|156757.5|157073.4|156737.3|9
1650929510000|2022-04-25 23:31:50|157100.6|156758.6|157092.7|156750.7|157111.8|156769.8|157079.3|156741|4
1650929520000|2022-04-25 23:32:00|157066.6|156724.6|157088.2|156746.2|157088.2|156746.2|157066.6|156724.6|3
1650929530000|2022-04-25 23:32:10|157107.4|156765.4|157111.1|156769.1|157111.1|156769.1|157107.4|156765.4|2
1650929540000|2022-04-25 23:32:20|157111|156769|157092.7|156750.7|157117.7|156775.7|157088.7|156746.7|7
1650929550000|2022-04-25 23:32:30|157081.2|156739.2|157092.3|156754.2|157122|156780|157080.8|156738.8|8
1650929560000|2022-04-25 23:32:40|157105.5|156763.5|157105.5|156763.5|157105.5|156763.5|157105.5|156763.5|1
1650929570000|2022-04-25 23:32:50|157087.9|156745.9|157087.9|156745.9|157087.9|156745.9|157087.9|156745.9|1
1650929580000|2022-04-25 23:33:00|157092.3|156750.3|157133.2|156791.2|157133.2|156791.2|157075.8|156733.8|19
1650929590000|2022-04-25 23:33:10|157127.1|156785.1|157100|156758|157127.1|156785.1|157089.8|156747.8|21
1650929600000|2022-04-25 23:33:20|157101.5|156759.5|157113.2|156771.2|157113.2|156771.2|157097.3|156755.3|8
1650929610000|2022-04-25 23:33:30|157110.1|156768.1|157098.9|156756.9|157110.5|156768.5|157098.9|156756.9|5
1650929620000|2022-04-25 23:33:40|157107.2|156765.2|157108|156766|157108|156766|157102.5|156760.5|6
1650929630000|2022-04-25 23:33:50|157088.7|156746.7|157083.9|156741.9|157100.1|156758.1|157080.1|156738.1|7
1650929640000|2022-04-25 23:34:00|157079.4|156737.4|157084.5|156742.5|157084.5|156742.5|157078.3|156736.3|4
1650929650000|2022-04-25 23:34:10|157084.8|156742.8|157101|156759|157107|156765|157084.8|156742.8|4
1650929660000|2022-04-25 23:34:20|157116|156774|157116.1|156774.1|157116.1|156774.1|157116|156774|2
1650929670000|2022-04-25 23:34:30|157119.7|156777.7|157111.5|156769.5|157119.7|156777.7|157111.5|156769.5|5
1650929680000|2022-04-25 23:34:40|157089.7|156747.7|157084.3|156742.3|157111.8|156769.8|157057.9|156715.9|13
1650929690000|2022-04-25 23:34:50|157086.2|156744.2|157086|156744|157086.2|156744.2|157082.3|156740.3|4
1650929700000|2022-04-25 23:35:00|157118.2|156776.2|157096.1|156754.1|157119.2|156777.2|157095.5|156753.5|5
1650929710000|2022-04-25 23:35:10|157097.6|156755.6|157103.1|156761.1|157103.1|156761.1|157097.6|156755.6|4
1650929720000|2022-04-25 23:35:20|157110.2|156768.2|157103.5|156761.5|157118.1|156776.1|157090.7|156748.7|9
1650929730000|2022-04-25 23:35:30|157090.4|156748.4|157126.5|156784.5|157126.5|156784.5|157090.4|156748.4|5
1650929740000|2022-04-25 23:35:40|157118.9|156776.9|157103.3|156761.3|157118.9|156776.9|157087.1|156745.1|5
1650929750000|2022-04-25 23:35:50|157118.6|156776.6|157114.6|156772.6|157118.6|156776.6|157114.6|156772.6|2
1650929760000|2022-04-25 23:36:00|157112.4|156770.4|157117.6|156775.6|157117.6|156775.6|157112.4|156770.4|2
1650929770000|2022-04-25 23:36:10|157089.3|156751.4|157086|156744|157089.3|156751.4|157080.8|156738.8|8
1650929780000|2022-04-25 23:36:20|157088.4|156746.4|157121.6|156779.6|157121.6|156779.6|157088.4|156746.4|4
1650929790000|2022-04-25 23:36:30|157117.6|156775.6|157097.4|156755.4|157117.6|156775.6|157088.2|156746.2|3
1650929800000|2022-04-25 23:36:40|157114.6|156772.6|157108.8|156766.8|157114.6|156772.6|157108.8|156766.8|4
1650929810000|2022-04-25 23:36:50|157115.8|156773.8|157087.9|156745.9|157115.8|156773.8|157087.9|156745.9|3
1650929820000|2022-04-25 23:37:00|157093.1|156751.1|157098.4|156756.4|157098.4|156756.4|157087.5|156745.5|6
1650929830000|2022-04-25 23:37:10|157099.5|156757.5|157111.6|156769.6|157111.6|156769.6|157098.1|156756.1|3
1650929840000|2022-04-25 23:37:20|157119.5|156777.5|157116.5|156774.5|157119.5|156777.5|157116.5|156774.5|5
1650929850000|2022-04-25 23:37:30|157093.3|156751.3|157089.5|156747.5|157095.8|156753.8|157089.5|156747.5|4
1650929860000|2022-04-25 23:37:40|157124.3|156782.3|157093.3|156751.3|157124.3|156782.3|157088|156746|8
1650929870000|2022-04-25 23:37:50|157093.8|156751.8|157108.8|156766.8|157108.8|156766.8|157093.8|156751.8|3
1650929880000|2022-04-25 23:38:00|157117.1|156775.1|157119.8|156777.8|157119.8|156777.8|157117.1|156775.1|2
1650929890000|2022-04-25 23:38:10|157117.1|156775.1|157117.1|156775.1|157123.5|156781.5|157117.1|156775.1|4
1650929900000|2022-04-25 23:38:20|157110.8|156768.8|157079.8|156737.8|157110.8|156768.8|157078.9|156736.9|6
1650929910000|2022-04-25 23:38:30|157085|156743|157080.3|156738.3|157085|156743|157079.2|156737.2|5
1650929920000|2022-04-25 23:38:40|157086.6|156744.6|157105.8|156763.8|157112.7|156770.7|157086.6|156744.6|14
1650929930000|2022-04-25 23:38:50|157105.9|156763.9|157122.4|156780.4|157126.8|156784.8|157100.9|156758.9|19
1650929940000|2022-04-25 23:39:00|157117.9|156775.9|157112.3|156770.3|157126.9|156784.9|157097.2|156755.2|10
1650929950000|2022-04-25 23:39:10|157074|156742|157084|156742|157087.1|156745.1|157074|156737.5|7
1650929960000|2022-04-25 23:39:20|157074.8|156732.8|157088.7|156746.7|157102.6|156761.9|157074.8|156732.8|7
1650929970000|2022-04-25 23:39:30|157096.5|156754.5|157099.1|156757.1|157099.2|156757.2|157096.5|156754.5|3
1650929980000|2022-04-25 23:39:40|157106.5|156764.5|157107.9|156765.9|157112.8|156770.8|157106.4|156764.4|6
1650929990000|2022-04-25 23:39:50|157120.4|156778.4|157083.4|156741.4|157120.4|156778.4|157081.5|156739.5|7
1650930000000|2022-04-25 23:40:00|157108|156766|157067.8|156740.8|157111.8|156769.8|157067.8|156740.8|9
1650930010000|2022-04-25 23:40:10|157096.1|156754.1|157109.8|156767.8|157109.8|156767.8|157070.8|156728.8|5
1650930020000|2022-04-25 23:40:20|157108|156766|157103|156761|157108|156766|157103|156761|6
1650930030000|2022-04-25 23:40:30|157101.7|156759.7|157119.5|156777.5|157119.5|156777.5|157101.7|156759.7|2
1650930040000|2022-04-25 23:40:40|157091.6|156749.6|157106.5|156764.5|157116.8|156774.8|157091.6|156749.6|5
1650930050000|2022-04-25 23:40:50|157107.8|156765.8|157052.6|156726.2|157108.8|156766.8|157052.6|156726.2|15
1650930060000|2022-04-25 23:41:00|157073.9|156731.9|157069.2|156727.2|157079.5|156742.9|157061.8|156719.8|11
1650930070000|2022-04-25 23:41:10|157067.9|156725.9|157049.4|156707.4|157069|156743.3|157039.9|156704.5|23
1650930080000|2022-04-25 23:41:20|157052.2|156710.2|157035.9|156693.9|157054|156712|157031.5|156689.5|18
1650930090000|2022-04-25 23:41:30|157035.8|156693.8|157035.3|156693.3|157037.9|156695.9|157034.7|156692.7|14
1650930100000|2022-04-25 23:41:40|157038.1|156696.1|157035|156693|157038.1|156696.1|157028|156686|17
1650930110000|2022-04-25 23:41:50|157034.6|156694.7|157015.8|156728.6|157035.4|156730.4|157011.7|156692.5|13
1650930120000|2022-04-25 23:42:00|157023.4|156723.9|157016.4|156779.9|157024.1|156825.9|156955.9|156723.6|23
1650930130000|2022-04-25 23:42:10|157029.7|156784.5|157098.2|156757.2|157107.6|156788.4|157015.4|156745.5|29
1650930140000|2022-04-25 23:42:20|157094.6|156762.2|157090.5|156760.6|157100.8|156778.2|157082.1|156754.3|18
1650930150000|2022-04-25 23:42:30|157090.3|156766.4|157017.1|156675.1|157096.8|156766.4|157014.5|156675.1|23
1650930160000|2022-04-25 23:42:40|156991.8|156686.5|157040.8|156698.8|157040.8|156714.1|156991.8|156684.2|17
1650930170000|2022-04-25 23:42:50|157040.4|156698.4|157041.1|156709.9|157044.3|156713.1|157035.3|156698.4|18
1650930180000|2022-04-25 23:43:00|157041.3|156710.3|157032.9|156791.6|157059.6|156791.6|157030.7|156710.3|22
1650930190000|2022-04-25 23:43:10|157028.5|156794.1|157028.3|156801.1|157033.1|156801.1|157010.2|156746.9|17
1650930200000|2022-04-25 23:43:20|157024.8|156803|157016.3|156775.5|157026.8|156844.2|156974.2|156774.7|15
1650930210000|2022-04-25 23:43:30|157021.9|156770.6|157035|156793.8|157038.5|156801.1|156991.5|156763|18
1650930220000|2022-04-25 23:43:40|157029|156800.3|157018.4|156783.7|157042.4|156822.1|156952.1|156764|17
1650930230000|2022-04-25 23:43:50|157018.1|156791.2|157062.5|156798.7|157081.2|156816|157017|156756.2|20
1650930240000|2022-04-25 23:44:00|157076.2|156781.1|157072.6|156766.3|157091.6|156795.2|157047.4|156749.6|19
1650930250000|2022-04-25 23:44:10|157080.2|156755.8|157060.4|156773.7|157085.1|156777.4|157060.4|156746.9|19
1650930260000|2022-04-25 23:44:20|157068|156762.4|157020.6|156770.7|157068|156771.4|157020.6|156762.4|15
1650930270000|2022-04-25 23:44:30|157018.9|156768.8|157010.3|156776.1|157018.9|156776.1|157010.3|156768.8|10
1650930280000|2022-04-25 23:44:40|157011|156777.2|157010.9|156767.7|157011.4|156782.3|157005.8|156767.7|19
1650930290000|2022-04-25 23:44:50|157000.8|156779.9|157034.3|156711.3|157044.9|156779.9|156991.3|156696.2|18
1650930300000|2022-04-25 23:45:00|157033.9|156708.9|157031|156753.1|157062.4|156753.9|157025.3|156708.9|23
1650930310000|2022-04-25 23:45:10|157024.3|156758.1|157036.6|156750.1|157049.4|156758.1|157024.3|156738.1|12
1650930320000|2022-04-25 23:45:20|157040.6|156752.4|157037.1|156768.3|157064.8|156768.3|157028.1|156739.6|16
1650930330000|2022-04-25 23:45:30|157044.6|156763.6|157107.2|156840.3|157123.6|156841.8|157041.3|156752.1|27
1650930340000|2022-04-25 23:45:40|157102.4|156845.1|157138.8|156836.5|157139.1|156847|157102.4|156833.6|20
1650930350000|2022-04-25 23:45:50|157130.6|156844.1|157128|156854.7|157137.5|156854.7|157128|156834.5|19
1650930360000|2022-04-25 23:46:00|157130.1|156845.7|157092.2|156830.6|157130.1|156862.1|157070.3|156813.3|22
1650930370000|2022-04-25 23:46:10|157110.9|156810.2|157100.6|156830.7|157118.2|156830.7|157100.6|156808.6|23
1650930380000|2022-04-25 23:46:20|157094|156828.6|157096.3|156819.1|157104.3|156841.6|157082.4|156810.1|17
1650930390000|2022-04-25 23:46:30|157105.5|156806.1|157064|156836.3|157105.5|156839.7|157057.2|156806.1|18
1650930400000|2022-04-25 23:46:40|157061.6|156840.3|157070.8|156834.5|157080.4|156841|157061.6|156830.4|17
1650930410000|2022-04-25 23:46:50|157073.7|156837.1|157049.8|156845.2|157078.2|156855.6|157049.8|156834.4|13
1650930420000|2022-04-25 23:47:00|157053.1|156849.5|157069.9|156846.9|157080.6|156850.5|157053.1|156828.5|24
1650930430000|2022-04-25 23:47:10|157069.6|156846.3|157066.2|156835.7|157072.2|156846.4|157059.7|156820.7|21
1650930440000|2022-04-25 23:47:20|157074.7|156808.4|157083.6|156828|157083.6|156862.7|157051.3|156808.4|24
1650930450000|2022-04-25 23:47:30|157075.9|156836.2|157098.2|156854.1|157098.3|156859.9|157075.9|156822.9|23
1650930460000|2022-04-25 23:47:40|157101.8|156856.8|157044.8|156914.8|157105.4|156914.8|157044.8|156855.1|15
1650930470000|2022-04-25 23:47:50|157047.1|156917.1|157102.2|156843.7|157108.9|156917.1|157047.1|156841.1|13
1650930480000|2022-04-25 23:48:00|157097.4|156845.7|157067.3|156829.2|157116.9|156876.2|157067.3|156796.4|22
1650930490000|2022-04-25 23:48:10|157072.8|156825.2|157078.3|156822.9|157090.3|156851|157067.7|156822.9|21
1650930500000|2022-04-25 23:48:20|157081.5|156821.4|157093.7|156845.3|157112.6|156871.5|157067.8|156817.9|27
1650930510000|2022-04-25 23:48:30|157087.3|156846.5|157114.4|156882.3|157119.7|156956.4|157065|156845.9|32
1650930520000|2022-04-25 23:48:40|157116.8|156880|157149.7|156837.1|157149.9|156903.7|157101.5|156836.8|25
1650930530000|2022-04-25 23:48:50|157149.6|156837.2|157113.2|156890.2|157149.6|156907.5|157098.8|156837.2|28
1650930540000|2022-04-25 23:49:00|157115.6|156890.3|157062.5|156932.5|157116.5|156933.8|157061.1|156887.9|26
1650930550000|2022-04-25 23:49:10|157063.7|156933.7|157117.1|156872.9|157147.2|156946.3|157057.1|156870.5|33
1650930560000|2022-04-25 23:49:20|157116.8|156867.4|157138.2|156878.8|157147.3|156898.8|157116.7|156855.1|25
1650930570000|2022-04-25 23:49:30|157140.4|156876|157140.9|156898.7|157142.8|156898.7|157129.9|156873.5|28
1650930580000|2022-04-25 23:49:40|157142.1|156897.1|157129.4|156873.8|157146.4|156902.7|157129.4|156869.7|34
1650930590000|2022-04-25 23:49:50|157123.5|156885.3|157112.8|156874.4|157123.5|156889.8|157104.2|156861|34
1650930600000|2022-04-25 23:50:00|157109.7|156881.3|157112.1|156883.4|157112.1|156897.2|157104.7|156870.4|19
1650930610000|2022-04-25 23:50:10|157112.3|156883.5|157130.5|156894.9|157142.1|156895.1|157110.6|156879.4|25
1650930620000|2022-04-25 23:50:20|157134.4|156891.2|157091.5|156961.5|157134.4|156963.5|157076.8|156891.2|22
1650930630000|2022-04-25 23:50:30|157093.6|156963.6|157088.9|156958.9|157115.3|156963.6|157084.9|156907|18
1650930640000|2022-04-25 23:50:40|157093.5|156963.5|157111.8|156911|157125.3|156966.1|157079.3|156880.9|24
1650930650000|2022-04-25 23:50:50|157080.5|156950.5|157116.6|156891.9|157116.6|156964.5|157077.5|156891.9|22
1650930660000|2022-04-25 23:51:00|157112.5|156908.7|157075.4|156945.4|157124.2|156950.8|157073.1|156896.4|25
1650930670000|2022-04-25 23:51:10|157115.6|156908.4|157130.1|156901.9|157175.7|156913.1|157115.6|156878.4|33
1650930680000|2022-04-25 23:51:20|157130|156902|157142.2|156909.9|157145.5|156952.4|157080.8|156897.4|24
1650930690000|2022-04-25 23:51:30|157138.8|156909.1|157149.2|156900.9|157154.2|156911.5|157136.8|156891.3|19
1650930700000|2022-04-25 23:51:40|157151.5|156903.9|157078.8|156948.8|157151.5|156964.8|157077.6|156895.8|25
1650930710000|2022-04-25 23:51:50|157080.6|156950.6|157080.5|156950.5|157111|156950.6|157075.7|156905|12
1650930720000|2022-04-25 23:52:00|157080|156950|157076.1|156946.1|157122.4|156960.4|157074.4|156873.5|17
1650930730000|2022-04-25 23:52:10|157072.1|156942.1|157119.2|156914.2|157122.7|156961.2|157068.1|156898.9|28
1650930740000|2022-04-25 23:52:20|157120.2|156909.5|157081.8|156951.8|157122.7|156962.5|157080.3|156909.4|17
1650930750000|2022-04-25 23:52:30|157085.6|156955.6|157088.9|156958.9|157094.6|156964.6|157085.6|156955.6|18
1650930760000|2022-04-25 23:52:40|157088.8|156958.8|157122.5|156921.1|157134.8|156970|157070.6|156885.2|25
1650930770000|2022-04-25 23:52:50|157122.6|156917.8|157076.8|156946.8|157122.6|156952.3|157073.4|156894.3|28
1650930780000|2022-04-25 23:53:00|157077.9|156947.9|157109.2|156906.7|157116.2|156947.9|157071.4|156897.4|17
1650930790000|2022-04-25 23:53:10|157112.2|156904.4|157067.9|156937.9|157121.4|156956.8|157067.9|156884|16
1650930800000|2022-04-25 23:53:20|157064.3|156934.3|157116.6|156909.6|157135.2|156938|157064.3|156858.4|13
1650930810000|2022-04-25 23:53:30|157121.9|156912.9|157108.8|156895.6|157125.9|156957.7|157067|156895.6|18
1650930820000|2022-04-25 23:53:40|157081.1|156951.1|157069|156939|157129.3|156956|157063.1|156877.2|16
1650930830000|2022-04-25 23:53:50|157072.3|156942.3|157079|156949|157110.5|156949|157067.5|156893.7|13
1650930840000|2022-04-25 23:54:00|157077.7|156947.7|157087.7|156957.7|157094.3|156964.3|157073.8|156943.8|35
1650930850000|2022-04-25 23:54:10|157086|156956|157084.6|156954.6|157127.8|156964.9|157084.6|156905|25
1650930860000|2022-04-25 23:54:20|157089.7|156959.7|157088.3|156958.3|157094.1|156964.1|157080.4|156950.4|19
1650930870000|2022-04-25 23:54:30|157086.6|156956.6|157087.1|156957.1|157092.7|156962.7|157084.7|156954.7|19
1650930880000|2022-04-25 23:54:40|157085.7|156955.7|157088.2|156958.2|157093|156963|157082.5|156952.5|24
1650930890000|2022-04-25 23:54:50|157088.6|156958.6|157091.7|156961.7|157091.8|156961.8|157085.9|156955.9|18
1650930900000|2022-04-25 23:55:00|157091.8|156961.8|157093.9|156963.9|157097.8|156967.8|157087.9|156957.9|16
1650930910000|2022-04-25 23:55:10|157092|156962|157093|156963|157098.4|156968.4|157088.9|156958.9|20
1650930920000|2022-04-25 23:55:20|157092.5|156962.5|157111.7|156889.5|157118.4|156965.1|157063.8|156880.1|23
1650930930000|2022-04-25 23:55:30|157063.3|156933.3|157069.7|156939.7|157105.9|156943.1|157060.8|156878.9|28
1650930940000|2022-04-25 23:55:40|157067.2|156937.2|157082.9|156952.9|157113.5|156959.7|157065.3|156890.1|32
1650930950000|2022-04-25 23:55:50|157082|156952|157103.8|156891.6|157123.7|156952|157065.3|156877|32
1650930960000|2022-04-25 23:56:00|157106.6|156891.5|157088.9|156958.9|157109.8|156959.7|157071.1|156889.8|32
1650930970000|2022-04-25 23:56:10|157090|156960|157082|156952|157122.5|156967.8|157077|156856|34
1650930980000|2022-04-25 23:56:20|157081|156951|157128.6|156884.5|157159.3|156961.3|157078.8|156869.3|33
1650930990000|2022-04-25 23:56:30|157127.5|156883.5|157125.7|156894.2|157151.9|156907.7|157115|156879|28
1650931000000|2022-04-25 23:56:40|157124|156895.4|157119.4|156901.3|157142|156901.3|157119.4|156885.3|20
1650931010000|2022-04-25 23:56:50|157125.8|156901.2|157109|156900.8|157141|156973.2|157082.7|156881.4|36
1650931020000|2022-04-25 23:57:00|157133.5|156899.6|157124.9|156898.3|157147|156915.7|157106.9|156891|40
1650931030000|2022-04-25 23:57:10|157123.7|156894.7|157141.4|156903.8|157144.2|156914.6|157115.4|156894.7|27
1650931040000|2022-04-25 23:57:20|157136.8|156908.4|157090.4|156960.4|157144.6|156961.6|157082.9|156905.6|34
1650931050000|2022-04-25 23:57:30|157092|156962|157148.1|156921.1|157152.3|156971|157083.7|156917.7|34
1650931060000|2022-04-25 23:57:40|157141|156927.9|157143.7|156913|157153.9|156932.1|157131.1|156910.7|35
1650931070000|2022-04-25 23:57:50|157144.6|156911|157138.2|156923|157145.7|156969.1|157097.7|156911|29
1650931080000|2022-04-25 23:58:00|157134.7|156926.9|157133.8|156918.9|157140.6|156959.6|157088.4|156898.8|33
1650931090000|2022-04-25 23:58:10|157136.1|156918.8|157088.4|156958.4|157136.1|156958.4|157084.1|156907.9|29
1650931100000|2022-04-25 23:58:20|157090.2|156960.2|157090|156960|157097.9|156967.9|157083.2|156953.2|24
1650931110000|2022-04-25 23:58:30|157090.2|156960.2|157083.4|156953.4|157091.9|156961.9|157082.7|156952.7|16
1650931120000|2022-04-25 23:58:40|157087.6|156957.6|157085.6|156955.6|157094.4|156964.4|157084.1|156954.1|20
1650931130000|2022-04-25 23:58:50|157086.8|156956.8|157086.7|156956.7|157091.1|156961.1|157086.6|156956.6|13
1650931140000|2022-04-25 23:59:00|157088.9|156958.9|157101.3|156971.3|157107|156977|157084.7|156954.7|17
1650931150000|2022-04-25 23:59:10|157102.1|156972.1|157100.7|156970.7|157147.9|156978.5|157098.4|156946.6|11
1650931160000|2022-04-25 23:59:20|157097.7|156967.7|157146|156944.7|157185.9|156980.1|157094.6|156930.8|19
1650931170000|2022-04-25 23:59:30|157167.5|156937.8|157184.1|156930.4|157185.6|156981.8|157095.2|156930.4|21
1650931180000|2022-04-25 23:59:40|157111.6|156981.6|157099.2|156969.2|157170.8|156981.6|157097.1|156937.4|13
1650931190000|2022-04-25 23:59:50|157097.8|156967.8|157098.8|156968.8|157098.8|156968.8|157097.8|156967.8|3
1650931200000|2022-04-26 00:00:00|157104|156974|157103.5|156973.5|157107.5|156977.5|157083|156953|23
1650931210000|2022-04-26 00:00:10|157103.8|156973.8|157103.4|156973.4|157104.8|156974.8|157097.8|156967.8|21
1650931220000|2022-04-26 00:00:20|157104.3|156974.3|157096.4|156966.4|157104.6|156974.6|157094.8|156964.8|12
1650931230000|2022-04-26 00:00:30|157096.8|156966.8|157099.7|156969.7|157138.5|156979.5|157081.7|156933.5|29
1650931240000|2022-04-26 00:00:40|157097.7|156967.7|157108|156978|157141|156979.3|157095|156941|33
1650931250000|2022-04-26 00:00:50|157103.2|156973.2|157101.4|156971.4|157112.4|156982.4|157100.8|156970.8|33
1650931260000|2022-04-26 00:01:00|157100.9|156970.9|157121.4|156920.2|157127.6|156978.2|157082.2|156912.8|34
1650931270000|2022-04-26 00:01:10|157085.8|156955.8|157100.3|156970.3|157106.6|156976.6|157084.3|156954.3|34
1650931280000|2022-04-26 00:01:20|157102.4|156972.4|157092.6|156962.6|157130.1|156973.3|157085.8|156916.5|30
1650931290000|2022-04-26 00:01:30|157093.5|156963.5|157099.2|156969.2|157107.1|156977.1|157083.3|156953.3|36
1650931300000|2022-04-26 00:01:40|157101.7|156971.7|157101.3|156971.3|157118.1|156988.1|157095.7|156965.7|34
1650931310000|2022-04-26 00:01:50|157100.8|156970.8|157108.2|156978.2|157118|156988|157099.4|156969.4|27
1650931320000|2022-04-26 00:02:00|157101.6|156971.6|157096.6|156966.6|157103.1|156973.1|157095.6|156965.6|28
1650931330000|2022-04-26 00:02:10|157100.4|156970.4|157097.8|156967.8|157105.2|156975.2|157079.4|156949.4|22
1650931340000|2022-04-26 00:02:20|157088.4|156958.4|157098.1|156968.1|157153.3|156980.6|157083.4|156951.1|30
1650931350000|2022-04-26 00:02:30|157099.4|156969.4|157103|156973|157111.3|156981.3|157093.7|156963.7|30
1650931360000|2022-04-26 00:02:40|157103.1|156973.1|157096|156966|157111.7|156982.9|157066.4|156957.5|35
1650931370000|2022-04-26 00:02:50|157110.4|156980.4|157113.1|156983.1|157165.1|156983.8|157096.6|156947.4|25
1650931380000|2022-04-26 00:03:00|157098.8|156968.8|157104.3|156974.3|157114.5|156984.5|157094.2|156964.2|34
1650931390000|2022-04-26 00:03:10|157109|156979|157121.9|156991.9|157122.2|156992.2|157109|156979|30
1650931400000|2022-04-26 00:03:20|157121.4|156991.4|157125.9|156995.9|157127.6|156997.6|157113.9|156983.9|36
1650931410000|2022-04-26 00:03:30|157125.5|156995.5|157113.6|156983.6|157125.5|156995.5|157105.7|156975.7|25
1650931420000|2022-04-26 00:03:40|157114.7|156984.7|157120|156990|157120|156990|157110.3|156980.3|26
1650931430000|2022-04-26 00:03:50|157119.9|156989.9|157121.2|156991.2|157124.3|156994.3|157116|156986|26
1650931440000|2022-04-26 00:04:00|157114.3|156984.3|157114.9|156984.9|157118.8|156988.8|157113.7|156983.7|23
1650931450000|2022-04-26 00:04:10|157116.8|156986.8|157119.4|156989.4|157121.6|156991.6|157116.6|156986.6|16
1650931460000|2022-04-26 00:04:20|157118.3|156988.3|157122.8|156992.8|157124|156994|157118.3|156988.3|18
1650931470000|2022-04-26 00:04:30|157119|156989|157117.8|156987.8|157124.6|156994.6|157113.2|156983.2|19
1650931480000|2022-04-26 00:04:40|157117.9|156987.9|157122.3|156992.3|157124.8|156994.8|157113.4|156983.4|20
1650931490000|2022-04-26 00:04:50|157124|156994|157124.1|156994.1|157127.9|156997.9|157123.6|156993.6|11
1650931500000|2022-04-26 00:05:00|157123.3|156993.3|157118.7|156988.7|157128|156998|157118.1|156988.1|19
1650931510000|2022-04-26 00:05:10|157120.2|156990.2|157131|157001|157136.7|157015.4|157105.4|156987.3|11
1650931520000|2022-04-26 00:05:20|157130.5|157000.5|157111|156981|157131|157001|157110.3|156980.3|18
1650931530000|2022-04-26 00:05:30|157112.8|156982.8|157118.5|156988.5|157128|156998|157112.8|156982.8|19
1650931540000|2022-04-26 00:05:40|157120|156990|157119.8|156989.8|157121.9|156991.9|157115.3|156985.3|23
1650931550000|2022-04-26 00:05:50|157119.7|156989.7|157117.7|156987.7|157124.7|156994.7|157114.6|156984.6|15
1650931560000|2022-04-26 00:06:00|157117.2|156987.2|157132.7|157002.7|157168.9|157002.7|157116.3|156966.8|16
1650931570000|2022-04-26 00:06:10|157111|156981|157117.3|156987.3|157123.1|156993.1|157104.3|156974.3|19
1650931580000|2022-04-26 00:06:20|157110.2|156980.2|157114.9|156984.9|157125.5|156995.5|157100.1|156970.1|25
1650931590000|2022-04-26 00:06:30|157114.8|156984.8|157116.1|156986.1|157123.2|156993.2|157114.8|156984.8|20
1650931600000|2022-04-26 00:06:40|157119.2|156989.2|157114.4|156984.4|157121.4|156991.4|157112.1|156982.1|15
1650931610000|2022-04-26 00:06:50|157117.2|156987.2|157123.2|156993.2|157123.2|156993.2|157111.1|156981.1|14
1650931620000|2022-04-26 00:07:00|157121|156991|157106.9|156976.9|157129|156999|157104|156974|19
1650931630000|2022-04-26 00:07:10|157112.6|156982.6|157125.3|156995.3|157125.3|156995.3|157109.5|156979.5|14
1650931640000|2022-04-26 00:07:20|157118.8|156988.8|157120.8|156990.8|157131.4|157017.8|157101.8|156984.9|18
1650931650000|2022-04-26 00:07:30|157120.5|156990.5|157119.4|156989.4|157120.5|156990.5|157111.7|156981.7|15
1650931660000|2022-04-26 00:07:40|157118.9|156988.9|157117.8|156987.8|157124.6|156994.6|157116.5|156986.5|11
1650931670000|2022-04-26 00:07:50|157118.7|156988.7|157119.8|156989.8|157124.8|156994.8|157118.3|156988.3|12
1650931680000|2022-04-26 00:08:00|157121|156991|157111.9|156981.9|157123.5|156993.5|157111.9|156981.9|14
1650931690000|2022-04-26 00:08:10|157106.7|157016.7|157114.4|156984.4|157126.6|157016.7|157106.7|156983.8|13
1650931700000|2022-04-26 00:08:20|157118.2|156988.2|157118.5|156988.5|157119|156989|157112.4|156982.4|14
1650931710000|2022-04-26 00:08:30|157121.3|156991.3|157114.2|156984.2|157124.9|156994.9|157112.7|156982.7|22
1650931720000|2022-04-26 00:08:40|157113.5|156983.5|157117.7|156987.7|157120.5|156990.5|157113.5|156983.5|21
1650931730000|2022-04-26 00:08:50|157111.3|156981.3|157113.9|156983.9|157128.4|156998.4|157107.6|156977.6|20
1650931740000|2022-04-26 00:09:00|157113.7|156983.7|157110.8|156980.8|157114.7|156984.7|157107.9|156977.9|14
1650931750000|2022-04-26 00:09:10|157110.1|156980.1|157126.3|156996.3|157126.3|156996.3|157110.1|156980.1|10
1650931760000|2022-04-26 00:09:20|157126.9|156996.9|157122.8|156992.8|157127.3|156997.3|157113.8|156983.8|16
1650931770000|2022-04-26 00:09:30|157118.9|156988.9|157117.5|156987.5|157126|156996|157114.1|156984.1|16
1650931780000|2022-04-26 00:09:40|157118.1|156988.1|157121.8|156991.8|157122.3|156992.3|157117.2|156987.2|10
1650931790000|2022-04-26 00:09:50|157122.4|156992.4|157123.7|156993.7|157123.9|156993.9|157111.8|156981.8|17
1650931800000|2022-04-26 00:10:00|157123.6|156993.6|157107.9|156977.9|157124.7|156994.7|157107.9|156977.9|13
1650931810000|2022-04-26 00:10:10|157112.1|156982.1|157118.7|156988.7|157127|156997|157112|156982|17
1650931820000|2022-04-26 00:10:20|157117.6|156987.6|157117|156987|157126.6|156996.6|157117|156987|14
1650931830000|2022-04-26 00:10:30|157118.9|156988.9|157116.1|156986.1|157121.2|156991.2|157115.8|156985.8|12
1650931840000|2022-04-26 00:10:40|157118.4|156988.4|157130.8|157000.8|157135.1|157005.1|157117.1|156987.1|23
1650931850000|2022-04-26 00:10:50|157130.6|157000.6|157119|156989|157132.2|157002.2|157116.6|156986.6|11
1650931860000|2022-04-26 00:11:00|157122.6|156992.6|157117.4|156987.4|157123.7|156993.7|157115.9|156985.9|7
1650931870000|2022-04-26 00:11:10|157119.8|156989.8|157116|156986|157119.8|156989.8|157110.9|156980.9|13
1650931880000|2022-04-26 00:11:20|157115.9|156985.9|157118.5|156988.5|157124.2|156994.2|157113.7|156983.7|19
1650931890000|2022-04-26 00:11:30|157119.3|156989.3|157122.6|156992.6|157131.3|157001.3|157105|156975|21
1650931900000|2022-04-26 00:11:40|157124.7|156994.7|157104.9|157014.9|157128.1|157015.7|157103.5|156994.3|12
1650931910000|2022-04-26 00:11:50|157108.6|157018.6|157105.4|157015.4|157108.6|157018.6|157103.3|157013.3|7
1650931920000|2022-04-26 00:12:00|157104.4|157014.4|157124.2|156994.2|157124.2|157022.1|157104.4|156981.1|15
1650931930000|2022-04-26 00:12:10|157112.6|157022.6|157137.3|157007.3|157137.3|157023.8|157103.7|157007.1|7
1650931940000|2022-04-26 00:12:20|157133.4|157003.4|157131.6|157001.6|157133.4|157023.8|157111.6|156999.6|12
1650931950000|2022-04-26 00:12:30|157129.6|156999.6|157130.8|157000.8|157133.3|157003.3|157129.6|156999.6|7
1650931960000|2022-04-26 00:12:40|157130.1|157000.1|157191.1|157061.1|157196.6|157066.6|157113.5|156990.5|26
1650931970000|2022-04-26 00:12:50|157191.2|157061.2|157281.2|157151.2|157293.3|157163.3|157187.9|157057.9|30
1650931980000|2022-04-26 00:13:00|157284.4|157154.4|157270.3|157140.3|157284.4|157154.4|157270.2|157140.2|27
1650931990000|2022-04-26 00:13:10|157271.2|157141.2|157276.8|157146.8|157278.2|157148.2|157271.2|157141.2|21
1650932000000|2022-04-26 00:13:20|157276.3|157146.3|157283.8|157153.8|157283.8|157153.8|157273.4|157143.4|15
1650932010000|2022-04-26 00:13:30|157281.7|157151.7|157277.1|157147.1|157284|157154|157276.1|157146.1|12
1650932020000|2022-04-26 00:13:40|157276|157146|157287.1|157157.1|157287.1|157157.1|157275.8|157145.8|16
1650932030000|2022-04-26 00:13:50|157288.1|157158.1|157335.8|157205.8|157335.8|157205.8|157287.7|157157.7|23
1650932040000|2022-04-26 00:14:00|157347.5|157217.5|157343.2|157213.2|157351.1|157221.1|157338.2|157208.2|27
1650932050000|2022-04-26 00:14:10|157349|157219|157342|157212|157352.4|157222.4|157339|157209|16
1650932060000|2022-04-26 00:14:20|157341.2|157211.2|157340.5|157210.5|157350.7|157220.7|157338.9|157208.9|16
1650932070000|2022-04-26 00:14:30|157339.3|157209.3|157336.5|157206.5|157363.3|157233.3|157333.4|157203.4|17
1650932080000|2022-04-26 00:14:40|157335.9|157205.9|157389.3|157259.3|157392.4|157262.4|157325.2|157195.2|23
1650932090000|2022-04-26 00:14:50|157386.8|157256.8|157391.1|157261.1|157391.4|157261.4|157381.3|157251.3|14
1650932100000|2022-04-26 00:15:00|157380.1|157250.1|157398.3|157268.3|157399.4|157269.4|157380.1|157250.1|23
1650932110000|2022-04-26 00:15:10|157398.5|157268.5|157381.3|157251.3|157404.9|157274.9|157381.3|157251.3|29
1650932120000|2022-04-26 00:15:20|157382.3|157252.3|157394.1|157264.1|157405.1|157275.1|157382.3|157252.3|21
1650932130000|2022-04-26 00:15:30|157390.6|157260.6|157398.9|157268.9|157401.3|157271.3|157388.1|157258.1|19
1650932140000|2022-04-26 00:15:40|157399|157269|157395.3|157265.3|157406.7|157276.7|157393.2|157263.2|26
1650932150000|2022-04-26 00:15:50|157394.1|157264.1|157403.9|157273.9|157405.6|157275.6|157394.1|157264.1|17
1650932160000|2022-04-26 00:16:00|157403.7|157273.7|157392.2|157262.2|157403.7|157273.7|157390.3|157260.3|20
1650932170000|2022-04-26 00:16:10|157392.1|157262.1|157396.4|157266.4|157398.7|157268.7|157392|157262|10
1650932180000|2022-04-26 00:16:20|157396.7|157266.7|157385.6|157255.6|157400.1|157270.1|157385.6|157255.6|16
1650932190000|2022-04-26 00:16:30|157393.2|157263.2|157408.6|157278.6|157410.8|157280.8|157389.9|157259.9|16
1650932200000|2022-04-26 00:16:40|157409|157279|157407|157277|157409|157279|157398.3|157268.3|18
1650932210000|2022-04-26 00:16:50|157407.8|157277.8|157404.2|157274.2|157408.3|157278.3|157394.6|157264.6|14
1650932220000|2022-04-26 00:17:00|157404.3|157274.3|157406.6|157276.6|157408.4|157278.4|157403.7|157273.7|14
1650932230000|2022-04-26 00:17:10|157406.9|157276.9|157403|157273|157411.1|157281.1|157403|157273|4
1650932240000|2022-04-26 00:17:20|157402.8|157272.8|157403.1|157273.1|157409.3|157279.3|157402.8|157272.8|17
1650932250000|2022-04-26 00:17:30|157402.4|157272.4|157406.8|157276.8|157413|157283|157398.4|157268.4|11
1650932260000|2022-04-26 00:17:40|157407.9|157277.9|157401.8|157271.8|157407.9|157277.9|157401.8|157271.8|12
1650932270000|2022-04-26 00:17:50|157404.9|157274.9|157371.1|157281.1|157406.1|157297.9|157371.1|157274.9|6
1650932280000|2022-04-26 00:18:00|157374|157284|157372.5|157242.5|157402|157285.9|157372.2|157242.2|21
1650932290000|2022-04-26 00:18:10|157372.1|157242.1|157366|157236|157373|157243|157365.7|157235.7|15
1650932300000|2022-04-26 00:18:20|157367.1|157237.1|157374.1|157244.1|157375.7|157245.7|157366.3|157236.3|10
1650932310000|2022-04-26 00:18:30|157373.5|157243.5|157368.5|157238.5|157373.5|157243.5|157368.5|157238.5|14
1650932320000|2022-04-26 00:18:40|157368.1|157238.1|157366.9|157236.9|157368.9|157238.9|157366.9|157236.9|18
1650932330000|2022-04-26 00:18:50|157292.9|157162.9|157294.5|157164.5|157306.5|157176.5|157282.7|157152.7|29
1650932340000|2022-04-26 00:19:00|157293.5|157163.5|157312.9|157182.9|157328.2|157198.2|157293.3|157163.3|25
1650932350000|2022-04-26 00:19:10|157313.4|157183.4|157317.9|157187.9|157322.1|157192.1|157306.3|157176.3|21
1650932360000|2022-04-26 00:19:20|157318.4|157188.4|157313.7|157183.7|157322.2|157192.2|157313.7|157183.7|19
1650932370000|2022-04-26 00:19:30|157312.9|157182.9|157323.8|157193.8|157353|157223|157310.3|157180.3|31
1650932380000|2022-04-26 00:19:40|157323.4|157193.4|157314.2|157184.2|157327.7|157200.8|157282.2|157166.1|25
1650932390000|2022-04-26 00:19:50|157309.5|157179.5|157320.6|157190.6|157325.5|157195.5|157309.5|157179.5|13
1650932400000|2022-04-26 00:20:00|157321.9|157191.9|157309.4|157179.4|157321.9|157191.9|157305.5|157175.5|22
1650932410000|2022-04-26 00:20:10|157309.9|157179.9|157311.4|157181.4|157313.9|157183.9|157309.6|157179.6|15
1650932420000|2022-04-26 00:20:20|157324.3|157194.3|157321.9|157191.9|157324.3|157194.3|157314.3|157184.3|13
1650932430000|2022-04-26 00:20:30|157321|157191|157313.8|157183.8|157321.5|157191.5|157313.5|157183.5|16
1650932440000|2022-04-26 00:20:40|157313.2|157183.2|157323.5|157193.5|157334|157209|157299|157125|21
1650932450000|2022-04-26 00:20:50|157323|157193|157313.5|157183.5|157326.4|157204.1|157294.1|157171.8|12
1650932460000|2022-04-26 00:21:00|157299.1|157209.1|157311.1|157181.1|157327.6|157209.1|157297|157168.7|22
1650932470000|2022-04-26 00:21:10|157329.6|157199.6|157323.3|157193.3|157330|157200|157318.6|157188.6|15
1650932480000|2022-04-26 00:21:20|157322.4|157192.4|157308.1|157178.1|157327.8|157197.8|157306.4|157176.4|23
1650932490000|2022-04-26 00:21:30|157305.8|157175.8|157311.2|157181.2|157314.6|157192.5|157281.3|157170.1|16
1650932500000|2022-04-26 00:21:40|157312.7|157182.7|157316.3|157186.3|157320|157190|157312.2|157182.2|15
1650932510000|2022-04-26 00:21:50|157315.7|157185.7|157320.9|157190.9|157320.9|157190.9|157315.7|157185.7|10
1650932520000|2022-04-26 00:22:00|157319.5|157189.5|157321.5|157191.5|157330.8|157200.8|157312.1|157182.1|25
1650932530000|2022-04-26 00:22:10|157323.3|157193.3|157322.3|157192.3|157328.4|157198.4|157316.2|157186.2|21
1650932540000|2022-04-26 00:22:20|157321.7|157191.7|157319.2|157189.2|157323.9|157193.9|157306.7|157176.7|21
1650932550000|2022-04-26 00:22:30|157321.5|157191.5|157323.9|157193.9|157324.8|157194.8|157304.3|157174.3|24
1650932560000|2022-04-26 00:22:40|157327.5|157197.5|157324.2|157194.2|157327.5|157197.5|157321.5|157191.5|23
1650932570000|2022-04-26 00:22:50|157324.9|157194.9|157326.2|157196.2|157328.6|157198.6|157323.3|157193.3|19
1650932580000|2022-04-26 00:23:00|157325.5|157195.5|157328.9|157198.9|157340.5|157210.5|157322.1|157192.1|12
1650932590000|2022-04-26 00:23:10|157326|157196|157336.1|157206.1|157340.3|157210.3|157321.6|157191.6|22
1650932600000|2022-04-26 00:23:20|157337.3|157207.3|157329.8|157199.8|157391|157208.5|157306.7|157176.1|24
1650932610000|2022-04-26 00:23:30|157337.8|157207.8|157337.7|157207.7|157341.6|157211.6|157287.7|157157.7|35
1650932620000|2022-04-26 00:23:40|157334.1|157204.1|157339.3|157209.3|157339.3|157209.3|157333.9|157203.9|32
1650932630000|2022-04-26 00:23:50|157340|157210|157338.4|157208.4|157340|157210|157334.3|157204.3|29
1650932640000|2022-04-26 00:24:00|157338.3|157208.3|157338.1|157208.1|157341.6|157211.6|157334.3|157204.3|26
1650932650000|2022-04-26 00:24:10|157339.3|157209.3|157339.5|157209.5|157350.7|157220.7|157337.5|157207.5|20
1650932660000|2022-04-26 00:24:20|157342.5|157212.5|157337.4|157207.4|157344.6|157214.6|157333.8|157203.8|30
1650932670000|2022-04-26 00:24:30|157338.3|157208.3|157338.6|157208.6|157338.9|157208.9|157335.1|157205.1|36
1650932680000|2022-04-26 00:24:40|157339.3|157209.3|157336.6|157206.6|157339.3|157209.3|157334.9|157204.9|31
1650932690000|2022-04-26 00:24:50|157335.8|157205.8|157338.7|157208.7|157344.4|157214.4|157303|157204|36
1650932700000|2022-04-26 00:25:00|157335|157205|157341.6|157211.6|157343.4|157213.4|157328.9|157198.9|38
1650932710000|2022-04-26 00:25:10|157335|157205|157335.8|157205.8|157340.7|157210.7|157333.3|157203.3|27
1650932720000|2022-04-26 00:25:20|157334.7|157204.7|157340.8|157210.8|157351.6|157221.6|157334.7|157204.7|23
1650932730000|2022-04-26 00:25:30|157341.9|157211.9|157338.3|157208.3|157343.4|157213.4|157334.5|157204.5|34
1650932740000|2022-04-26 00:25:40|157334.9|157204.9|157337|157207|157339.3|157209.3|157334.9|157204.9|31
1650932750000|2022-04-26 00:25:50|157336.5|157206.5|157337.8|157207.8|157338.7|157208.7|157333.4|157203.4|32
1650932760000|2022-04-26 00:26:00|157335.4|157205.4|157338.3|157208.3|157338.9|157208.9|157333.7|157203.7|32
1650932770000|2022-04-26 00:26:10|157337.6|157207.6|157340.6|157210.6|157340.6|157210.6|157334.8|157204.8|32
1650932780000|2022-04-26 00:26:20|157341|157211|157335|157205|157341|157211|157331.8|157201.8|30
1650932790000|2022-04-26 00:26:30|157335.7|157205.7|157316.4|157186.4|157337.5|157207.5|157305.9|157175.9|36
1650932800000|2022-04-26 00:26:40|157315.2|157185.2|157330.2|157200.2|157330.6|157200.6|157313.1|157183.1|35
1650932810000|2022-04-26 00:26:50|157330.8|157200.8|157316.6|157186.6|157331.3|157201.3|157312.7|157182.7|34
1650932820000|2022-04-26 00:27:00|157317.1|157187.1|157337.6|157207.6|157340.7|157210.7|157317.1|157187.1|31
1650932830000|2022-04-26 00:27:10|157337|157207|157340.4|157210.4|157355.1|157225.1|157336.7|157206.7|34
1650932840000|2022-04-26 00:27:20|157347|157217|157342.7|157212.7|157351.7|157221.7|157340.8|157210.8|37
1650932850000|2022-04-26 00:27:30|157343.7|157213.7|157336.7|157206.7|157347.9|157217.9|157336.7|157206.7|36
1650932860000|2022-04-26 00:27:40|157337.3|157207.3|157337.2|157207.2|157342.5|157212.5|157332.2|157202.2|38
1650932870000|2022-04-26 00:27:50|157336.1|157206.1|157336.2|157206.2|157343.2|157222.4|157312.4|157194.8|35
1650932880000|2022-04-26 00:28:00|157338.1|157208.1|157334.9|157204.9|157338.1|157208.1|157321.8|157191.8|28
1650932890000|2022-04-26 00:28:10|157325.4|157195.4|157325.2|157195.2|157350|157204.5|157317.4|157174|37
1650932900000|2022-04-26 00:28:20|157333.6|157203.6|157328.1|157198.1|157350.2|157220.2|157322.5|157192.5|37
1650932910000|2022-04-26 00:28:30|157322.5|157192.5|157326.2|157196.2|157334.9|157204.9|157315.2|157185.2|36
1650932920000|2022-04-26 00:28:40|157329.5|157199.5|157327.6|157197.6|157336.9|157206.9|157317.2|157187.2|31
1650932930000|2022-04-26 00:28:50|157327.8|157197.8|157317.4|157187.4|157394.3|157216.5|157317.4|157187.4|35
1650932940000|2022-04-26 00:29:00|157324.6|157194.6|157319.9|157189.9|157380.7|157205.8|157307|157177|35
1650932950000|2022-04-26 00:29:10|157312.5|157182.5|157313.6|157183.6|157380.8|157202.4|157311.4|157175|33
1650932960000|2022-04-26 00:29:20|157321.9|157191.9|157300.4|157170.4|157383.1|157206.2|157298.7|157168.7|33
1650932970000|2022-04-26 00:29:30|157296.3|157166.3|157298|157168|157303.8|157173.8|157296.3|157166.3|32
1650932980000|2022-04-26 00:29:40|157297.1|157167.1|157291.4|157161.4|157298.4|157168.4|157284.4|157154.4|31
1650932990000|2022-04-26 00:29:50|157290.4|157160.4|157288.1|157158.1|157313.5|157183.5|157281.3|157151.3|33
1650933000000|2022-04-26 00:30:00|157285.7|157155.7|157291.7|157161.7|157309.8|157179.8|157280.8|157150.8|30
1650933010000|2022-04-26 00:30:10|157293.8|157163.8|157287.6|157157.6|157359.1|157184.1|157283.5|157153.5|34
1650933020000|2022-04-26 00:30:20|157289.6|157159.6|157289.1|157159.1|157306|157166.6|157284.2|157153|32
1650933030000|2022-04-26 00:30:30|157292.6|157162.6|157292.5|157162.5|157296.8|157166.8|157285.9|157155.9|23
1650933040000|2022-04-26 00:30:40|157290.9|157160.9|157287|157157|157292.8|157162.8|157287|157157|28
1650933050000|2022-04-26 00:30:50|157287.9|157157.9|157294.4|157164.4|157327.2|157197.2|157287.9|157157.9|32
1650933060000|2022-04-26 00:31:00|157292.3|157162.3|157295|157165|157306|157167|157288.5|157154|25
1650933070000|2022-04-26 00:31:10|157290.4|157160.4|157285.5|157155.5|157357.6|157182.6|157281.5|157151.5|36
1650933080000|2022-04-26 00:31:20|157284.8|157154.8|157284.5|157154.5|157356.1|157181.1|157283.9|157153.9|26
1650933090000|2022-04-26 00:31:30|157288.3|157158.3|157285.8|157155.8|157292.6|157162.6|157282.4|157152.4|28
1650933100000|2022-04-26 00:31:40|157284.8|157154.8|157284.7|157154.7|157288|157158|157282.2|157152.2|24
1650933110000|2022-04-26 00:31:50|157282|157152|157291|157161|157294|157164|157282|157152|28
1650933120000|2022-04-26 00:32:00|157286.5|157156.5|157283.8|157153.8|157303|157159.2|157283.8|157148|25
1650933130000|2022-04-26 00:32:10|157285.3|157155.3|157284.9|157154.9|157353.7|157179.4|157281.5|157151.5|31
1650933140000|2022-04-26 00:32:20|157285.1|157155.1|157284.4|157154.4|157290.6|157160.6|157281.6|157151.6|21
1650933150000|2022-04-26 00:32:30|157282.6|157152.6|157290.5|157160.5|157300.8|157170.8|157281|157151|23
1650933160000|2022-04-26 00:32:40|157293|157163|157313.2|157183.2|157313.2|157183.2|157283.4|157153.4|23
1650933170000|2022-04-26 00:32:50|157286.3|157156.3|157289.7|157159.7|157313.4|157183.4|157286|157143|25
1650933180000|2022-04-26 00:33:00|157289.3|157159.3|157282.7|157152.7|157353|157181.5|157282.2|157152.2|28
1650933190000|2022-04-26 00:33:10|157282.4|157152.4|157281.6|157151.6|157302|157159.7|157280|157146|29
1650933200000|2022-04-26 00:33:20|157281.9|157151.9|157293.2|157163.2|157295.3|157165.3|157281.4|157151.4|20
1650933210000|2022-04-26 00:33:30|157294.7|157164.7|157287.9|157157.9|157295.8|157165.8|157287.6|157157.6|28
1650933220000|2022-04-26 00:33:40|157287.8|157157.8|157287.2|157157.2|157289.9|157159.9|157285.6|157155.6|22
1650933230000|2022-04-26 00:33:50|157287.3|157157.3|157287.9|157157.9|157289|157159|157282.6|157152.6|24
1650933240000|2022-04-26 00:34:00|157286.4|157156.4|157172.9|157042.9|157287.5|157157.5|157165.1|157035.1|31
1650933250000|2022-04-26 00:34:10|157168.7|157038.7|157168.8|157038.8|157171|157041|157163.6|157033.6|28
1650933260000|2022-04-26 00:34:20|157169.1|157039.1|157167.9|157037.9|157171.1|157041.1|157124.4|156994.4|32
1650933270000|2022-04-26 00:34:30|157169.8|157039.8|157203.5|157073.5|157204.3|157074.3|157159|157029|36
1650933280000|2022-04-26 00:34:40|157203.9|157073.9|157199.7|157069.7|157204.4|157074.4|157185.2|157055.2|33
1650933290000|2022-04-26 00:34:50|157200.7|157070.7|157198.8|157068.8|157202.7|157072.7|157198.8|157068.8|22
1650933300000|2022-04-26 00:35:00|157202.1|157072.1|157127.8|156997.8|157202.2|157072.2|157127.8|156997.8|31
1650933310000|2022-04-26 00:35:10|157129.3|156999.3|157139.4|157009.4|157140.1|157010.1|157124.1|156994.1|30
1650933320000|2022-04-26 00:35:20|157139.5|157009.5|157133.4|157003.4|157140.1|157010.1|157123.9|156993.9|29
1650933330000|2022-04-26 00:35:30|157134.5|157004.5|157173|157043|157206.2|157044|157131.4|157001.4|32
1650933340000|2022-04-26 00:35:40|157172.2|157042.2|157172.2|157042.2|157172.2|157042.2|157167.1|157037.1|24
1650933350000|2022-04-26 00:35:50|157172.8|157042.8|157201.1|157071.1|157214.7|157084.7|157166.6|157036.6|36
1650933360000|2022-04-26 00:36:00|157202.1|157072.1|157204.7|157074.7|157207|157077|157200.9|157070.9|28
1650933370000|2022-04-26 00:36:10|157204.6|157074.6|157195.7|157065.7|157206|157076|157184.9|157054.9|34
1650933380000|2022-04-26 00:36:20|157196.5|157066.5|157210.5|157080.5|157213.6|157083.6|157174.3|157044.3|32
1650933390000|2022-04-26 00:36:30|157211.5|157081.5|157211.2|157081.2|157213.5|157083.5|157210.3|157080.3|25
1650933400000|2022-04-26 00:36:40|157211.3|157081.3|157215.4|157085.4|157215.5|157085.5|157210.8|157080.8|22
1650933410000|2022-04-26 00:36:50|157214.7|157084.7|157217.4|157087.4|157254.9|157101|157208.1|157052.7|29
1650933420000|2022-04-26 00:37:00|157213.7|157083.7|157211.5|157081.5|157218.2|157088.2|157207.3|157077.3|31
1650933430000|2022-04-26 00:37:10|157209|157079|157203|157073|157210.6|157080.6|157202.1|157072.1|27
1650933440000|2022-04-26 00:37:20|157202.8|157072.8|157199.4|157069.4|157203.5|157073.5|157191.3|157061.3|36
1650933450000|2022-04-26 00:37:30|157199.3|157069.3|157200.3|157070.3|157203.7|157073.7|157199.3|157069.3|26
1650933460000|2022-04-26 00:37:40|157201.1|157071.1|157213.9|157083.9|157216.9|157086.9|157201|157071|25
1650933470000|2022-04-26 00:37:50|157222|157092|157219.7|157089.7|157222|157092|157211.3|157081.3|26
1650933480000|2022-04-26 00:38:00|157220.9|157090.9|157264.1|157134.1|157266.2|157136.2|157220|157090|38
1650933490000|2022-04-26 00:38:10|157259.8|157129.8|157265.5|157135.5|157267.2|157137.2|157259.8|157129.8|36
1650933500000|2022-04-26 00:38:20|157265|157135|157261.1|157131.1|157268|157138|157261.1|157131.1|33
1650933510000|2022-04-26 00:38:30|157261|157131|157268.4|157138.4|157268.4|157138.4|157260.4|157130.4|31
1650933520000|2022-04-26 00:38:40|157270.1|157140.1|157265.9|157135.9|157272.7|157142.7|157259|157129|35
1650933530000|2022-04-26 00:38:50|157265.5|157135.5|157283.6|157153.6|157283.6|157153.6|157265.5|157135.5|36
1650933540000|2022-04-26 00:39:00|157280|157150|157278.4|157148.4|157284.4|157154.4|157267.7|157137.7|26
1650933550000|2022-04-26 00:39:10|157277.8|157147.8|157277.1|157147.1|157279.7|157149.7|157272.1|157142.1|26
1650933560000|2022-04-26 00:39:20|157276.6|157146.6|157291|157161|157291.6|157161.6|157274.7|157144.7|22
1650933570000|2022-04-26 00:39:30|157292.5|157162.5|157292.3|157162.3|157297.5|157167.5|157277.9|157147.9|29
1650933580000|2022-04-26 00:39:40|157294.8|157164.8|157283.8|157153.8|157294.8|157164.8|157281.2|157151.2|21
1650933590000|2022-04-26 00:39:50|157284.6|157154.6|157286.7|157156.7|157291.3|157161.3|157284.6|157154.6|21
1650933600000|2022-04-26 00:40:00|157287.3|157157.3|157260.8|157130.8|157288.6|157158.6|157260.8|157130.8|23
1650933610000|2022-04-26 00:40:10|157252.2|157122.2|157256.4|157126.4|157259|157129|157242.4|157112.4|29
1650933620000|2022-04-26 00:40:20|157255.5|157125.5|157263.8|157133.8|157265.2|157135.2|157255.5|157125.5|30
1650933630000|2022-04-26 00:40:30|157264|157134|157265.4|157135.4|157268.7|157138.7|157262.6|157132.6|21
1650933640000|2022-04-26 00:40:40|157264.1|157134.1|157243.9|157113.9|157304.7|157139.3|157243.7|157064|32
1650933650000|2022-04-26 00:40:50|157243.5|157113.5|157249.6|157119.6|157250.8|157120.8|157242.9|157112.9|24
1650933660000|2022-04-26 00:41:00|157250.9|157120.9|157250.3|157120.3|157253|157123|157245.3|157115.3|25
1650933670000|2022-04-26 00:41:10|157251|157121|157250.5|157120.5|157254.6|157124.6|157249.3|157119.3|30
1650933680000|2022-04-26 00:41:20|157250.3|157120.3|157251.8|157121.8|157254.4|157124.4|157250|157120|21
1650933690000|2022-04-26 00:41:30|157252.2|157122.2|157248.5|157118.5|157261.9|157131.9|157239|157109|32
1650933700000|2022-04-26 00:41:40|157253.6|157123.6|157273.6|157143.6|157280.3|157150.3|157249.9|157119.9|37
1650933710000|2022-04-26 00:41:50|157273.7|157143.7|157280.2|157150.2|157282.6|157152.6|157273|157143|32
1650933720000|2022-04-26 00:42:00|157280.5|157150.5|157276.5|157146.5|157283.1|157153.1|157276.5|157146.5|24
1650933730000|2022-04-26 00:42:10|157276.7|157146.7|157250.1|157120.1|157277.7|157147.7|157242.8|157112.8|31
1650933740000|2022-04-26 00:42:20|157249.7|157119.7|157259.2|157129.2|157260.3|157130.3|157247.7|157117.7|36
1650933750000|2022-04-26 00:42:30|157250.4|157120.4|157261.5|157131.5|157262.4|157132.4|157248.5|157118.5|36
1650933760000|2022-04-26 00:42:40|157261.1|157131.1|157250.1|157120.1|157262.2|157132.2|157250.1|157120.1|29
1650933770000|2022-04-26 00:42:50|157254|157124|157225|157095|157265.5|157135.5|157225|157095|39
1650933780000|2022-04-26 00:43:00|157223.8|157093.8|157192.8|157062.8|157223.8|157093.8|157188.6|157058.6|36
1650933790000|2022-04-26 00:43:10|157193.8|157063.8|157182.6|157052.6|157193.8|157063.8|157165.4|157035.4|34
1650933800000|2022-04-26 00:43:20|157178.5|157048.5|157217.6|157087.6|157219.9|157089.9|157172.2|157042.2|28
1650933810000|2022-04-26 00:43:30|157215|157085|157203.7|157073.7|157217|157087|157203.4|157073.4|28
1650933820000|2022-04-26 00:43:40|157204.1|157074.1|157210.2|157080.2|157210.2|157080.2|157201.3|157071.3|19
1650933830000|2022-04-26 00:43:50|157210.3|157080.3|157208.4|157078.4|157214.9|157084.9|157201.3|157071.3|21
1650933840000|2022-04-26 00:44:00|157203.9|157073.9|157186.4|157056.4|157203.9|157073.9|157167.3|157037.3|30
1650933850000|2022-04-26 00:44:10|157184.4|157054.4|157138.7|157008.7|157184.4|157054.4|157129.7|156999.7|27
1650933860000|2022-04-26 00:44:20|157136.9|157006.9|157132.6|157002.6|157137.5|157007.5|157132.5|157002.5|26
1650933870000|2022-04-26 00:44:30|157134.6|157004.6|157131.4|157001.4|157135|157005|157129.6|156999.6|27
1650933880000|2022-04-26 00:44:40|157133.1|157003.1|157148.6|157018.6|157148.6|157018.6|157126.3|156996.3|27
1650933890000|2022-04-26 00:44:50|157191.5|156980.3|157152.3|157022.3|157213.4|157031.4|157134.5|156976.4|25
1650933900000|2022-04-26 00:45:00|157151.3|157021.3|157153.2|157023.2|157160.7|157030.7|157147.6|157017.6|31
1650933910000|2022-04-26 00:45:10|157153.5|157023.5|157155.5|157025.5|157164.9|157034.9|157144.4|157014.4|30
1650933920000|2022-04-26 00:45:20|157155.6|157025.6|157130.7|157000.7|157160.4|157030.4|157130.7|157000.7|22
1650933930000|2022-04-26 00:45:30|157130.6|157000.6|157131.1|157001.1|157134.7|157004.7|157129.1|156999.1|29
1650933940000|2022-04-26 00:45:40|157129.7|156999.7|157134.4|157004.4|157140|157010|157125.6|156995.6|30
1650933950000|2022-04-26 00:45:50|157134.1|157004.1|157139.1|157009.1|157139.7|157009.7|157132.9|157002.9|36
1650933960000|2022-04-26 00:46:00|157137.8|157007.8|157135.8|157005.8|157139.2|157009.2|157134.3|157004.3|36
1650933970000|2022-04-26 00:46:10|157135.5|157005.5|157136.3|157006.3|157143.4|157013.4|157132.8|157002.8|36
1650933980000|2022-04-26 00:46:20|157137.1|157007.1|157136.9|157006.9|157140.6|157010.6|157129|156999|39
1650933990000|2022-04-26 00:46:30|157137.8|157007.8|157140.4|157010.4|157140.8|157010.8|157132.7|157002.7|37
1650934000000|2022-04-26 00:46:40|157139.6|157009.6|157140.5|157010.5|157143.5|157013.5|157135.9|157005.9|29
1650934010000|2022-04-26 00:46:50|157140.3|157010.3|157137.8|157007.8|157143.8|157013.8|157135.3|157005.3|26
1650934020000|2022-04-26 00:47:00|157138.3|157008.3|157149.6|157019.6|157149.7|157019.7|157138.3|157008.3|24
1650934030000|2022-04-26 00:47:10|157147.5|157017.5|157156.1|157026.1|157161.9|157031.9|157145.4|157015.4|30
1650934040000|2022-04-26 00:47:20|157155.2|157025.2|157159.6|157029.6|157159.6|157029.6|157151.2|157021.2|21
1650934050000|2022-04-26 00:47:30|157159.7|157029.7|157154|157024|157159.7|157029.7|157151.4|157021.4|24
1650934060000|2022-04-26 00:47:40|157150.1|157020.1|157138.6|157008.6|157157|157020.1|157126.3|156954.8|35
1650934070000|2022-04-26 00:47:50|157139.3|157009.3|157144.9|157014.9|157144.9|157014.9|157135.1|157005.1|17
1650934080000|2022-04-26 00:48:00|157143.1|157013.1|157145.1|157015.1|157145.5|157015.5|157139|157009|23
1650934090000|2022-04-26 00:48:10|157142.3|157012.3|157142.8|157012.8|157151.5|157021.5|157139.4|157009.4|19
1650934100000|2022-04-26 00:48:20|157143.6|157013.6|157140.6|157010.6|157161.2|157031.2|157136.4|157006.4|22
1650934110000|2022-04-26 00:48:30|157153.9|157023.9|157137.3|157007.3|157168.8|157023.9|157135.5|156968.4|27
1650934120000|2022-04-26 00:48:40|157136.8|157006.8|157142.8|157012.8|157155.3|157025.3|157136.1|157006.1|20
1650934130000|2022-04-26 00:48:50|157143|157013|157146.9|157016.9|157148.7|157018.7|157141.5|157011.5|15
1650934140000|2022-04-26 00:49:00|157144.8|157014.8|157140.8|157010.8|157147.9|157017.9|157137.1|157007.1|18
1650934150000|2022-04-26 00:49:10|157140.9|157010.9|157151.3|157021.3|157151.3|157021.3|157138.6|157008.6|16
1650934160000|2022-04-26 00:49:20|157152.2|157022.2|157146|157016|157180.1|157024.1|157142.8|156974.2|26
1650934170000|2022-04-26 00:49:30|157145.7|157015.7|157151.8|157021.8|157154|157024|157143.1|157013.1|15
1650934180000|2022-04-26 00:49:40|157151.5|157021.5|157149.1|157019.1|157153.7|157023.7|157149.1|157019.1|16
1650934190000|2022-04-26 00:49:50|157148.4|157018.4|157184.4|156971.9|157213.6|157028.6|157141.9|156940.6|16
1650934200000|2022-04-26 00:50:00|157186.2|156970|157169.2|157039.2|157186.2|157040.8|157143.8|156970|28
1650934210000|2022-04-26 00:50:10|157155.6|157025.6|157140.6|157010.6|157183.5|157053.5|157129.8|156999.8|34
1650934220000|2022-04-26 00:50:20|157139.7|157009.7|157140.7|157010.7|157145.5|157015.5|157136.4|157006.4|35
1650934230000|2022-04-26 00:50:30|157141.4|157011.4|157141|157011|157145.7|157015.7|157140.3|157010.3|21
1650934240000|2022-04-26 00:50:40|157142.1|157012.1|157156|157026|157196.4|157030.1|157136.4|156993.8|27
1650934250000|2022-04-26 00:50:50|157150.9|157020.9|157161.9|157031.9|157161.9|157031.9|157150.9|157020.9|29
1650934260000|2022-04-26 00:51:00|157159.7|157029.7|157163.8|157033.8|157168.3|157038.3|157159.2|157029.2|28
1650934270000|2022-04-26 00:51:10|157163.4|157033.4|157158.3|157028.3|157169.7|157039.7|157148.8|157018.8|30
1650934280000|2022-04-26 00:51:20|157157.7|157027.7|157160.8|157030.8|157164.3|157034.3|157157.6|157027.6|20
1650934290000|2022-04-26 00:51:30|157160.1|157030.1|157161|157031|157163.8|157033.8|157159|157029|18
1650934300000|2022-04-26 00:51:40|157162.7|157032.7|157148.3|157018.3|157206|157034.2|157148.3|156966.8|27
1650934310000|2022-04-26 00:51:50|157149.2|157019.2|157158.5|157028.5|157206|157030.8|157149.2|156980.1|27
1650934320000|2022-04-26 00:52:00|157154.6|157024.6|157159.6|157029.6|157213.9|157043.5|157149.2|156984.5|32
1650934330000|2022-04-26 00:52:10|157159.8|157029.8|157171.2|157041.2|157216.8|157050.1|157159.5|157006|25
1650934340000|2022-04-26 00:52:20|157172.3|157042.3|157165|157035|157172.3|157042.3|157163.3|157033.3|16
1650934350000|2022-04-26 00:52:30|157165.2|157035.2|157167.8|157037.8|157171.6|157041.6|157163.6|157033.6|14
1650934360000|2022-04-26 00:52:40|157168.2|157038.2|157170|157040|157171.6|157041.6|157165.1|157035.1|17
1650934370000|2022-04-26 00:52:50|157169.4|157039.4|157165.6|157035.6|157171.1|157041.1|157165.5|157035.5|26
1650934380000|2022-04-26 00:53:00|157165.8|157035.8|157170.5|157040.5|157177.1|157047.1|157164.4|157034.4|26
1650934390000|2022-04-26 00:53:10|157170.1|157040.1|157156.1|157026.1|157191.3|157041.9|157147.9|156983.9|27
1650934400000|2022-04-26 00:53:20|157155.9|157025.9|157156.7|157026.7|157160.9|157030.9|157153.4|157023.4|24
1650934410000|2022-04-26 00:53:30|157157|157027|157161.7|157031.7|157165.7|157035.7|157157|157027|24
1650934420000|2022-04-26 00:53:40|157159.4|157029.4|157164.9|157034.9|157165.6|157035.6|157157.2|157027.2|20
1650934430000|2022-04-26 00:53:50|157164.8|157034.8|157159.5|157029.5|157166.6|157036.6|157158|157028|20
1650934440000|2022-04-26 00:54:00|157158.7|157028.7|157160.1|157030.1|157170.3|157040.3|157156.3|157026.3|22
1650934450000|2022-04-26 00:54:10|157158.9|157028.9|157151|157021|157161|157031|157150.5|157020.5|29
1650934460000|2022-04-26 00:54:20|157150.9|157020.9|157161.6|157031.6|157162.7|157032.7|157150.9|157020.9|27
1650934470000|2022-04-26 00:54:30|157162.1|157032.1|157165.1|157035.1|157166.7|157036.7|157159|157029|24
1650934480000|2022-04-26 00:54:40|157165.5|157035.5|157153.2|157023.2|157168.5|157038.5|157145.1|157015.1|30
1650934490000|2022-04-26 00:54:50|157153.1|157023.1|157150.2|157020.2|157161.4|157031.4|157144.3|157014.3|32
1650934500000|2022-04-26 00:55:00|157147.5|157017.5|157129.5|156999.5|157147.5|157017.5|157121.3|156991.3|36
1650934510000|2022-04-26 00:55:10|157130.6|157000.6|157120.6|156990.6|157132.4|157002.4|157112.4|156982.4|38
1650934520000|2022-04-26 00:55:20|157121.3|156991.3|157120|156990|157122.5|156992.5|157117.6|156987.6|24
1650934530000|2022-04-26 00:55:30|157119.5|156989.5|157121.6|156991.6|157133.8|157003.8|157115.5|156985.5|31
1650934540000|2022-04-26 00:55:40|157122.3|156992.3|157126|156996|157128.7|156998.7|157121.2|156991.2|32
1650934550000|2022-04-26 00:55:50|157127.3|156997.3|157126.6|156996.6|157130.8|157000.8|157121|156991|31
1650934560000|2022-04-26 00:56:00|157126.8|156996.8|157134.3|157004.3|157139.2|157009.2|157121.7|156991.7|34
1650934570000|2022-04-26 00:56:10|157134.9|157004.9|157149.1|157019.1|157158.8|157028.8|157134.1|157004.1|29
1650934580000|2022-04-26 00:56:20|157149.2|157019.2|157162.4|157032.4|157166.6|157036.6|157149.2|157019.2|19
1650934590000|2022-04-26 00:56:30|157161.6|157031.6|157151.7|157021.7|157162.6|157032.6|157146.6|157016.6|20
1650934600000|2022-04-26 00:56:40|157153.2|157023.2|157163|157033|157163.9|157033.9|157153.1|157023.1|23
1650934610000|2022-04-26 00:56:50|157161.7|157031.7|157165.7|157035.7|157167.2|157037.2|157157|157027|18
1650934620000|2022-04-26 00:57:00|157166.3|157036.3|157164.5|157034.5|157171.5|157041.5|157160|157030|22
1650934630000|2022-04-26 00:57:10|157167.6|157037.6|157164.6|157034.6|157203|157042.2|157158.3|156991.5|33
1650934640000|2022-04-26 00:57:20|157167.3|157037.3|157164.9|157034.9|157169.7|157039.7|157156.9|157026.9|31
1650934650000|2022-04-26 00:57:30|157167.6|157037.6|157167.1|157037.1|157168.3|157038.3|157159.6|157029.6|32
1650934660000|2022-04-26 00:57:40|157166.4|157036.4|157158.9|157028.9|157166.4|157036.4|157142.9|157012.9|24
1650934670000|2022-04-26 00:57:50|157156.9|157026.9|157158.3|157028.3|157170.7|157040.7|157148.8|157018.8|27
1650934680000|2022-04-26 00:58:00|157158.1|157028.1|157150.9|157020.9|157158.1|157028.1|157137.9|157007.9|34
1650934690000|2022-04-26 00:58:10|157151.1|157021.1|157151.5|157021.5|157152.4|157022.4|157147.4|157017.4|29
1650934700000|2022-04-26 00:58:20|157148.6|157018.6|157153.9|157023.9|157154|157024|157148.4|157018.4|28
1650934710000|2022-04-26 00:58:30|157153.7|157023.7|157157.3|157027.3|157198.9|157033.7|157151.3|156983.9|34
1650934720000|2022-04-26 00:58:40|157148.2|157018.2|157161|157031|157188|157033.2|157148.2|156986.3|34
1650934730000|2022-04-26 00:58:50|157161.4|157031.4|157165.3|157035.3|157165.3|157035.3|157158.9|157028.9|28
1650934740000|2022-04-26 00:59:00|157168.4|157038.4|157164.3|157034.3|157168.4|157038.4|157159.8|157029.8|19
1650934750000|2022-04-26 00:59:10|157153.3|157023.3|157147.7|157017.7|157159.5|157029.5|157145.9|157015.9|25
1650934760000|2022-04-26 00:59:20|157148.4|157018.4|157147.8|157017.8|157149.5|157019.5|157145.8|157015.8|32
1650934770000|2022-04-26 00:59:30|157146.5|157016.5|157146.8|157016.8|157150|157020|157146|157016|20
1650934780000|2022-04-26 00:59:40|157146.1|157016.1|157149.2|157019.2|157152.9|157022.9|157143.6|157013.6|37
1650934790000|2022-04-26 00:59:50|157151.8|157021.8|157154.6|157024.6|157159|157029|157148.6|157018.6|29
1650934800000|2022-04-26 01:00:00|157154.2|157024.2|157153.8|157023.8|157166.5|157036.5|157147.4|157017.4|35
1650934810000|2022-04-26 01:00:10|157154.3|157024.3|157156.4|157026.4|157156.6|157026.6|157148.3|157018.3|32
1650934820000|2022-04-26 01:00:20|157156.5|157026.5|157150.2|157020.2|157156.5|157026.5|157147|157017|32
1650934830000|2022-04-26 01:00:30|157150|157020|157160|157030|157161.2|157031.2|157149.3|157019.3|31
1650934840000|2022-04-26 01:00:40|157155|157025|157118.1|156988.1|157158.1|157028.1|157110.1|156980.1|36
1650934850000|2022-04-26 01:00:50|157115.5|156985.5|157116.4|156986.4|157121.2|156991.2|157113.5|156983.5|29
1650934860000|2022-04-26 01:01:00|157118.1|156988.1|157106.3|156976.3|157118.1|156988.1|157103.4|156973.4|33
1650934870000|2022-04-26 01:01:10|157107.3|156977.3|157110.7|156980.7|157113.5|156983.5|157105.5|156975.5|29
1650934880000|2022-04-26 01:01:20|157111.1|156981.1|157113.5|156983.5|157114.9|156984.9|157107.3|156977.3|21
1650934890000|2022-04-26 01:01:30|157113.9|156983.9|157113.8|156983.8|157117.1|156987.1|157111|156981|22
1650934900000|2022-04-26 01:01:40|157113.9|156983.9|157145|157015|157148.7|157018.7|157110.6|156980.6|28
1650934910000|2022-04-26 01:01:50|157140.7|157010.7|157132.1|157002.1|157144.8|157014.8|157128.1|156998.1|39
1650934920000|2022-04-26 01:02:00|157133.7|157003.7|157127|156997|157134.2|157004.2|157124.4|156994.4|36
1650934930000|2022-04-26 01:02:10|157126.3|156996.3|157128.4|156998.4|157135.2|157005.2|157124|156994|33
1650934940000|2022-04-26 01:02:20|157128.5|156998.5|157135.1|157005.1|157136.7|157006.7|157125.5|156995.5|30
1650934950000|2022-04-26 01:02:30|157134.6|157004.6|157129.8|156999.8|157138.9|157008.9|157127.1|156997.1|32
1650934960000|2022-04-26 01:02:40|157132.6|157002.6|157075.6|156945.6|157153.6|157023.6|157075.6|156945.6|33
1650934970000|2022-04-26 01:02:50|157071.7|156941.7|157066.9|156936.9|157075.2|156945.2|157065.6|156935.6|32
1650934980000|2022-04-26 01:03:00|157069.7|156939.7|157025.6|156895.6|157073.3|156943.3|157016.4|156886.4|34
1650934990000|2022-04-26 01:03:10|157024.6|156894.6|157020|156890|157028|156898|157011.3|156881.3|36
1650935000000|2022-04-26 01:03:20|157019.4|156889.4|157027.4|156897.4|157046.7|156916.7|157019.4|156889.4|29
1650935010000|2022-04-26 01:03:30|157025.4|156895.4|157047.7|156917.7|157050.3|156920.3|157025.4|156895.4|31
1650935020000|2022-04-26 01:03:40|157050.1|156920.1|157044.9|156914.9|157050.1|156920.1|157041.1|156911.1|25
1650935030000|2022-04-26 01:03:50|157044.6|156914.6|157045.3|156915.3|157049.4|156919.4|157044.6|156914.6|25
1650935040000|2022-04-26 01:04:00|157045.6|156915.6|157055|156925|157058.6|156928.6|157042.9|156912.9|29
1650935050000|2022-04-26 01:04:10|157054.9|156924.9|157049.2|156919.2|157056.8|156926.8|157041.8|156911.8|33
1650935060000|2022-04-26 01:04:20|157052.2|156922.2|157047.6|156917.6|157053.8|156923.8|157043.7|156913.7|26
1650935070000|2022-04-26 01:04:30|157046.6|156916.6|157017.8|156887.8|157050.5|156920.5|157007|156877|36
1650935080000|2022-04-26 01:04:40|157021.3|156891.3|157023.6|156893.6|157026.9|156896.9|157019.1|156889.1|33
1650935090000|2022-04-26 01:04:50|157023.9|156893.9|157034.9|156904.9|157035.9|156905.9|157021.7|156891.7|23
1650935100000|2022-04-26 01:05:00|157034.1|156904.1|157022.9|156892.9|157034.1|156904.1|157019.8|156889.8|34
1650935110000|2022-04-26 01:05:10|157027|156897|157027.9|156897.9|157035.7|156905.7|157018.5|156888.5|31
1650935120000|2022-04-26 01:05:20|157028.8|156898.8|157057.8|156927.8|157070.5|156940.5|157025.8|156895.8|35
1650935130000|2022-04-26 01:05:30|157061.7|156931.7|157049.7|156919.7|157062|156932|157044.9|156914.9|34
1650935140000|2022-04-26 01:05:40|157051.9|156921.9|157061.1|156931.1|157061.2|156931.2|157049.9|156919.9|31
1650935150000|2022-04-26 01:05:50|157044.3|156914.3|157019.3|156889.3|157044.3|156914.3|157017.3|156887.3|33
1650935160000|2022-04-26 01:06:00|157020.1|156890.1|157020.7|156890.7|157026.3|156896.3|157020.1|156890.1|34
1650935170000|2022-04-26 01:06:10|157021.2|156891.2|157023.5|156893.5|157023.6|156893.6|157020.1|156890.1|27
1650935180000|2022-04-26 01:06:20|157025.9|156895.9|157033.4|156903.4|157033.4|156903.4|157020.6|156890.6|22
1650935190000|2022-04-26 01:06:30|157026|156896|157052.4|156922.4|157052.4|156922.4|157022.1|156892.1|32
1650935200000|2022-04-26 01:06:40|157050.8|156920.8|157056.4|156926.4|157067|156937|157043.2|156913.2|35
1650935210000|2022-04-26 01:06:50|157057.4|156927.4|157062.1|156932.1|157062.7|156932.7|157052.6|156922.6|31
1650935220000|2022-04-26 01:07:00|157039.4|156909.4|157038.9|156908.9|157048.8|156918.8|157037.2|156907.2|31
1650935230000|2022-04-26 01:07:10|157040|156910|157044.3|156914.3|157045.6|156915.6|157038.2|156908.2|23
1650935240000|2022-04-26 01:07:20|157045.7|156915.7|157036.6|156906.6|157045.7|156915.7|157026.9|156896.9|30
1650935250000|2022-04-26 01:07:30|157037.7|156907.7|157017.4|156887.4|157037.7|156907.7|157014|156884|33
1650935260000|2022-04-26 01:07:40|157017.3|156887.3|157024.3|156894.3|157025.1|156895.1|157017.3|156887.3|28
1650935270000|2022-04-26 01:07:50|157022.1|156892.1|157019.9|156889.9|157022.1|156892.1|157018.6|156888.6|30
1650935280000|2022-04-26 01:08:00|157019.7|156889.7|157034.3|156904.3|157056.6|156926.6|157019.7|156889.7|34
1650935290000|2022-04-26 01:08:10|157039.8|156909.8|157029.6|156899.6|157044.5|156914.5|157028.7|156898.7|36
1650935300000|2022-04-26 01:08:20|157032.2|156902.2|157036.1|156906.1|157036.7|156906.7|157029|156899|27
1650935310000|2022-04-26 01:08:30|157036.9|156906.9|157014|156884|157036.9|156906.9|157000.5|156870.5|34
1650935320000|2022-04-26 01:08:40|157013.9|156883.9|157008.8|156878.8|157017.5|156887.5|157008.5|156878.5|30
1650935330000|2022-04-26 01:08:50|157011.7|156881.7|157009.2|156879.2|157011.9|156881.9|157008.1|156878.1|31
1650935340000|2022-04-26 01:09:00|157009.1|156879.1|157008.8|156878.8|157012.3|156882.3|157002.3|156872.3|34
1650935350000|2022-04-26 01:09:10|157010.3|156880.3|157009.3|156879.3|157011.6|156881.6|157005.2|156875.2|31
1650935360000|2022-04-26 01:09:20|157007.3|156877.3|157004.4|156874.4|157012.3|156882.3|157004.4|156874.4|31
1650935370000|2022-04-26 01:09:30|157017.7|156887.7|157042.2|156912.2|157044.2|156914.2|157017.7|156887.7|34
1650935380000|2022-04-26 01:09:40|157038|156908|157027.6|156897.6|157039.4|156909.4|157026.3|156896.3|32
1650935390000|2022-04-26 01:09:50|157027.5|156897.5|157029.9|156899.9|157032.3|156902.3|157027.4|156897.4|26
1650935400000|2022-04-26 01:10:00|157030|156900|157008.3|156878.3|157032.3|156902.3|157007.3|156877.3|37
1650935410000|2022-04-26 01:10:10|157010.6|156880.6|157009.3|156879.3|157014.4|156884.4|157001.8|156871.8|30
1650935420000|2022-04-26 01:10:20|157010.5|156880.5|157018.7|156888.7|157018.7|156888.7|157008|156878|31
1650935430000|2022-04-26 01:10:30|157019.7|156889.7|157016.3|156886.3|157020.7|156890.7|157015.6|156885.6|33
1650935440000|2022-04-26 01:10:40|157015.5|156885.5|157023.9|156893.9|157025.2|156895.2|157013.7|156883.7|32
1650935450000|2022-04-26 01:10:50|157023|156893|157024.8|156894.8|157028.6|156898.6|157020.1|156890.1|24
1650935460000|2022-04-26 01:11:00|157025.6|156895.6|157031.6|156901.6|157033.6|156903.6|157020.7|156890.7|26
1650935470000|2022-04-26 01:11:10|157032.2|156902.2|157004.8|156874.8|157032.6|156902.6|157004.8|156874.8|35
1650935480000|2022-04-26 01:11:20|157004.6|156874.6|157013.4|156883.4|157016.8|156886.8|157004.6|156874.6|27
1650935490000|2022-04-26 01:11:30|157012.7|156882.7|157030.6|156900.6|157034.6|156904.6|157009.9|156879.9|38
1650935500000|2022-04-26 01:11:40|157029.4|156899.4|157020.4|156890.4|157029.4|156899.4|157016.1|156886.1|29
1650935510000|2022-04-26 01:11:50|157020.5|156890.5|157026|156896|157029.1|156899.1|157019.1|156889.1|26
1650935520000|2022-04-26 01:12:00|157026.7|156896.7|157030.8|156900.8|157030.9|156900.9|157024.7|156894.7|23
1650935530000|2022-04-26 01:12:10|157024.8|156894.8|157027.3|156897.3|157031.8|156901.8|157023.6|156893.6|27
1650935540000|2022-04-26 01:12:20|157028.7|156898.7|157004.6|156874.6|157028.9|156898.9|157004.6|156874.6|34
1650935550000|2022-04-26 01:12:30|157007|156877|157004.3|156874.3|157012.8|156882.8|157000|156870|37
1650935560000|2022-04-26 01:12:40|157004.4|156874.4|157001.8|156871.8|157004.4|156874.4|157001.4|156871.4|36
1650935570000|2022-04-26 01:12:50|157002|156872|157004.3|156874.3|157005.2|156875.2|157000.8|156870.8|31
1650935580000|2022-04-26 01:13:00|157005.5|156875.5|157004.2|156874.2|157006.8|156876.8|157002.1|156872.1|39
1650935590000|2022-04-26 01:13:10|157004.6|156874.6|157029.8|156899.8|157029.8|156899.8|157000.6|156870.6|36
1650935600000|2022-04-26 01:13:20|157020.1|156890.1|157018.5|156888.5|157024.6|156894.6|157012.7|156882.7|34
1650935610000|2022-04-26 01:13:30|157017.8|156887.8|157024.7|156894.7|157024.7|156894.7|157015.5|156885.5|25
1650935620000|2022-04-26 01:13:40|157023.1|156893.1|157020.9|156890.9|157027|156897|157018.6|156888.6|24
1650935630000|2022-04-26 01:13:50|157021.5|156891.5|157066|156936|157066|156936|157019.2|156889.2|33
1650935640000|2022-04-26 01:14:00|157063|156933|157074.6|156944.6|157075.6|156945.6|157053.6|156923.6|32
1650935650000|2022-04-26 01:14:10|157074.1|156944.1|157068.9|156938.9|157074.1|156944.1|157066|156936|34
1650935660000|2022-04-26 01:14:20|157068.8|156938.8|157072.7|156942.7|157072.7|156942.7|157062.6|156932.6|27
1650935670000|2022-04-26 01:14:30|157069.1|156939.1|157065.2|156935.2|157072.1|156942.1|157060.5|156930.5|33
1650935680000|2022-04-26 01:14:40|157062|156932|157062.3|156932.3|157066.2|156936.2|157059.9|156929.9|32
1650935690000|2022-04-26 01:14:50|157062.4|156932.4|157012|156882|157062.4|156932.4|156999.4|156869.4|36
1650935700000|2022-04-26 01:15:00|157011.2|156881.2|157022.4|156892.4|157024.9|156894.9|156999.1|156869.1|38
1650935710000|2022-04-26 01:15:10|157023.1|156893.1|157028.9|156898.9|157029.6|156899.6|157021|156891|27
1650935720000|2022-04-26 01:15:20|157030.2|156900.2|157063.1|156933.1|157063.1|156933.1|157029.4|156899.4|37
1650935730000|2022-04-26 01:15:30|157060.4|156930.4|157050.2|156920.2|157070.4|156940.4|157043.6|156913.6|35
1650935740000|2022-04-26 01:15:40|157050.9|156920.9|157051.5|156921.5|157054.9|156924.9|157049|156919|31
1650935750000|2022-04-26 01:15:50|157051.9|156921.9|157083|156953|157083|156953|157048.1|156918.1|36
1650935760000|2022-04-26 01:16:00|157083.9|156953.9|157064.6|156934.6|157083.9|156953.9|157060.9|156930.9|39
1650935770000|2022-04-26 01:16:10|157067.3|156937.3|157079.7|156949.7|157086.6|156956.6|157067.3|156937.3|37
1650935780000|2022-04-26 01:16:20|157080.1|156950.1|157082.2|156952.2|157088.1|156958.1|157068.4|156938.4|37
1650935790000|2022-04-26 01:16:30|157083.4|156953.4|157107.1|156977.1|157107.1|156977.1|157078|156948|31
1650935800000|2022-04-26 01:16:40|157108.3|156978.3|157107.3|156977.3|157109.4|156979.4|157102.7|156972.7|31
1650935810000|2022-04-26 01:16:50|157107.7|156977.7|157120|156990|157120.2|156990.2|157107.7|156977.7|34
1650935820000|2022-04-26 01:17:00|157118.9|156988.9|157154.3|157024.3|157163.5|157033.5|157118.7|156988.7|34
1650935830000|2022-04-26 01:17:10|157153.9|157023.9|157157.8|157027.8|157164.6|157034.6|157152.7|157022.7|31
1650935840000|2022-04-26 01:17:20|157158.1|157028.1|157164|157034|157169.5|157039.5|157158.1|157028.1|33
1650935850000|2022-04-26 01:17:30|157163.9|157033.9|157171.6|157041.6|157173.9|157043.9|157162.9|157032.9|33
1650935860000|2022-04-26 01:17:40|157172|157042|157222.8|157092.8|157228.6|157098.6|157169.2|157039.2|34
1650935870000|2022-04-26 01:17:50|157217.5|157087.5|157219.1|157089.1|157222.4|157092.4|157217|157087|34
1650935880000|2022-04-26 01:18:00|157222.2|157092.2|157218.8|157088.8|157226.9|157096.9|157214.7|157084.7|35
1650935890000|2022-04-26 01:18:10|157216.9|157086.9|157231.8|157101.8|157231.8|157101.8|157216.6|157086.6|28
1650935900000|2022-04-26 01:18:20|157230.6|157100.6|157229.2|157099.2|157243.2|157113.2|157218.5|157088.5|35
1650935910000|2022-04-26 01:18:30|157231.8|157101.8|157274.6|157144.6|157274.6|157144.6|157226.4|157096.4|36
1650935920000|2022-04-26 01:18:40|157273|157143|157268.4|157138.4|157274.8|157144.8|157264.9|157134.9|35
1650935930000|2022-04-26 01:18:50|157266.7|157136.7|157281.4|157151.4|157296.4|157166.4|157263.4|157133.4|29
1650935940000|2022-04-26 01:19:00|157284.7|157154.7|157293.4|157163.4|157295.3|157165.3|157273.4|157143.4|32
1650935950000|2022-04-26 01:19:10|157292.8|157162.8|157286.8|157156.8|157292.8|157162.8|157284.7|157154.7|14
1650935960000|2022-04-26 01:19:20|157285.6|157155.6|157286.5|157156.5|157293.1|157163.1|157283.8|157153.8|26
1650935970000|2022-04-26 01:19:30|157278.2|157148.2|157250.9|157120.9|157283.5|157153.5|157248.1|157118.1|37
1650935980000|2022-04-26 01:19:40|157251.4|157121.4|157259|157129|157259|157129|157248.1|157118.1|34
1650935990000|2022-04-26 01:19:50|157260.5|157130.5|157264.3|157134.3|157264.3|157134.3|157254.7|157124.7|32
1650936000000|2022-04-26 01:20:00|157262.8|157132.8|157252.3|157122.3|157271.2|157141.2|157252.3|157122.3|36
1650936010000|2022-04-26 01:20:10|157253.4|157123.4|157255.6|157125.6|157271.3|157141.3|157248.1|157118.1|38
1650936020000|2022-04-26 01:20:20|157260.1|157130.1|157255.4|157125.4|157269.1|157139.1|157250.3|157120.3|38
1650936030000|2022-04-26 01:20:30|157256.6|157126.6|157298.9|157168.9|157298.9|157168.9|157250.9|157120.9|31
1650936040000|2022-04-26 01:20:40|157297.4|157167.4|157291.5|157161.5|157297.4|157167.4|157287.7|157157.7|27
1650936050000|2022-04-26 01:20:50|157291.1|157161.1|157288.8|157158.8|157294|157164|157285.6|157155.6|21
1650936060000|2022-04-26 01:21:00|157289.1|157159.1|157302.5|157172.5|157316.3|157186.3|157289.1|157159.1|36
1650936070000|2022-04-26 01:21:10|157304.3|157174.3|157315.5|157185.5|157327.5|157197.5|157300.8|157170.8|21
1650936080000|2022-04-26 01:21:20|157321.6|157191.6|157321.3|157191.3|157322.5|157192.5|157319.5|157189.5|8
1650936090000|2022-04-26 01:21:30|157322.8|157192.8|157333.6|157203.6|157333.6|157203.6|157309.6|157179.6|18
1650936100000|2022-04-26 01:21:40|157333.8|157203.8|157342.5|157212.5|157349.2|157219.2|157333.7|157203.7|12
1650936110000|2022-04-26 01:21:50|157342.7|157212.7|157312.3|157222.3|157342.7|157222.9|157308.4|157212.7|8
1650936120000|2022-04-26 01:22:00|157311.3|157221.3|157304.3|157214.3|157312.7|157222.7|157304.2|157214.2|9
1650936130000|2022-04-26 01:22:10|157302.1|157212.1|157379.9|157249.9|157385.3|157255.3|157302.1|157196.8|30
1650936140000|2022-04-26 01:22:20|157378.1|157248.1|157370.4|157240.4|157378.1|157248.1|157366.5|157236.5|29
1650936150000|2022-04-26 01:22:30|157370.9|157240.9|157371.4|157241.4|157374.3|157244.3|157368.3|157238.3|24
1650936160000|2022-04-26 01:22:40|157374.3|157244.3|157373.6|157243.6|157378|157248|157373.1|157243.1|23
1650936170000|2022-04-26 01:22:50|157372.2|157242.2|157374.1|157244.1|157377.5|157247.5|157368.9|157238.9|30
1650936180000|2022-04-26 01:23:00|157373.4|157243.4|157375.5|157245.5|157378.4|157248.4|157367.7|157237.7|31
1650936190000|2022-04-26 01:23:10|157372.8|157242.8|157382.1|157252.1|157386.2|157256.2|157359.8|157229.8|30
1650936200000|2022-04-26 01:23:20|157385.9|157255.9|157404.9|157274.9|157406.9|157276.9|157381.1|157251.1|32
1650936210000|2022-04-26 01:23:30|157394.7|157264.7|157411.6|157281.6|157411.6|157281.6|157394.7|157264.7|28
1650936220000|2022-04-26 01:23:40|157410.4|157280.4|157421.8|157291.8|157423.7|157293.7|157409.2|157279.2|29
1650936230000|2022-04-26 01:23:50|157422.9|157292.9|157429.3|157299.3|157430.2|157300.2|157420.8|157290.8|23
1650936240000|2022-04-26 01:24:00|157428.9|157298.9|157425.1|157295.1|157432.7|157302.7|157422.6|157292.6|32
1650936250000|2022-04-26 01:24:10|157425.5|157295.5|157428.3|157298.3|157430.1|157300.1|157424.5|157294.5|32
1650936260000|2022-04-26 01:24:20|157427.9|157297.9|157436.2|157306.2|157440.2|157310.2|157423.7|157293.7|25
1650936270000|2022-04-26 01:24:30|157436.3|157306.3|157432.6|157302.6|157437|157307|157427.7|157297.7|32
1650936280000|2022-04-26 01:24:40|157433.3|157303.3|157425.2|157295.2|157433.3|157303.3|157425.2|157295.2|28
1650936290000|2022-04-26 01:24:50|157424.7|157294.7|157422.4|157292.4|157435.8|157305.8|157421.8|157291.8|35
1650936300000|2022-04-26 01:25:00|157420|157290|157419.2|157289.2|157426.1|157296.1|157416.8|157286.8|31
1650936310000|2022-04-26 01:25:10|157418.6|157288.6|157420.6|157290.6|157428.2|157298.2|157414.3|157284.3|18
1650936320000|2022-04-26 01:25:20|157426.6|157296.6|157419.4|157289.4|157428.7|157298.7|157417.2|157287.2|33
1650936330000|2022-04-26 01:25:30|157418.2|157288.2|157421.9|157291.9|157422.4|157292.4|157417.8|157287.8|30
1650936340000|2022-04-26 01:25:40|157419|157289|157420|157290|157421.7|157291.7|157415|157285|25
1650936350000|2022-04-26 01:25:50|157419.8|157289.8|157420.6|157290.6|157421.7|157291.7|157415.7|157285.7|25
1650936360000|2022-04-26 01:26:00|157418.9|157288.9|157421.1|157291.1|157425.3|157295.3|157412.4|157282.4|28
1650936370000|2022-04-26 01:26:10|157418.6|157288.6|157418.2|157288.2|157422.2|157292.2|157413.9|157283.9|28
1650936380000|2022-04-26 01:26:20|157418.1|157288.1|157422.1|157292.1|157423.8|157293.8|157417.4|157287.4|29
1650936390000|2022-04-26 01:26:30|157423.2|157293.2|157425.7|157295.7|157425.7|157295.7|157420.5|157290.5|16
1650936400000|2022-04-26 01:26:40|157426.8|157296.8|157419|157289|157426.8|157296.8|157415.6|157285.6|16
1650936410000|2022-04-26 01:26:50|157420.7|157290.7|157424.2|157294.2|157448.2|157318.2|157420.7|157290.7|4
1650936420000|2022-04-26 01:27:00|157408.5|157278.5|157409.5|157279.5|157418.9|157288.9|157408.5|157278.5|10
1650936430000|2022-04-26 01:27:10|157410|157280|157408.8|157278.8|157420.2|157290.2|157407.3|157277.3|18
1650936440000|2022-04-26 01:27:20|157407|157277|157401.2|157271.2|157414.4|157284.4|157389.6|157259.6|30
1650936450000|2022-04-26 01:27:30|157415.4|157285.4|157392.9|157262.9|157434.6|157289.2|157392.9|157211.3|34
1650936460000|2022-04-26 01:27:40|157398.7|157268.7|157394.6|157264.6|157398.8|157268.8|157394.2|157264.2|25
1650936470000|2022-04-26 01:27:50|157394.5|157264.5|157395.9|157265.9|157397.3|157267.3|157391.9|157261.9|16
1650936480000|2022-04-26 01:28:00|157396|157266|157375.7|157245.7|157396.3|157266.3|157365.7|157235.7|35
1650936490000|2022-04-26 01:28:10|157375.4|157245.4|157384|157254|157385.7|157255.7|157370.7|157240.7|34
1650936500000|2022-04-26 01:28:20|157385.1|157255.1|157407.4|157277.4|157410.4|157280.4|157385.1|157255.1|22
1650936510000|2022-04-26 01:28:30|157407.6|157277.6|157406.9|157276.9|157408.4|157278.4|157405.6|157275.6|17
1650936520000|2022-04-26 01:28:40|157407.5|157277.5|157411.2|157281.2|157412|157282|157407.5|157277.5|12
1650936530000|2022-04-26 01:28:50|157411.3|157281.3|157410.4|157280.4|157411.9|157281.9|157407.4|157277.4|12
1650936540000|2022-04-26 01:29:00|157408.2|157278.2|157407.6|157277.6|157414.6|157305.7|157395.7|157275|16
1650936550000|2022-04-26 01:29:10|157408.4|157278.4|157403.2|157273.2|157408.4|157278.4|157398|157268|6
1650936560000|2022-04-26 01:29:20|157404|157274|157407|157277|157408.3|157278.3|157404|157274|12
1650936570000|2022-04-26 01:29:30|157406.7|157276.7|157407.8|157277.8|157408.9|157278.9|157406.1|157276.1|14
1650936580000|2022-04-26 01:29:40|157408.6|157278.6|157409.9|157279.9|157410.5|157280.5|157374.8|157244.8|27
1650936590000|2022-04-26 01:29:50|157407.8|157277.8|157406.9|157276.9|157409.9|157279.9|157405.7|157275.7|8
1650936600000|2022-04-26 01:30:00|157408.8|157278.8|157415.3|157285.3|157417.5|157287.5|157408.7|157278.7|27
1650936610000|2022-04-26 01:30:10|157415.4|157285.4|157413.2|157283.2|157419.2|157289.2|157412.2|157282.2|26
1650936620000|2022-04-26 01:30:20|157413.9|157283.9|157411.9|157281.9|157419.1|157289.1|157410.6|157280.6|37
1650936630000|2022-04-26 01:30:30|157412|157282|157421|157291|157422.4|157292.4|157411.9|157281.9|37
1650936640000|2022-04-26 01:30:40|157427.4|157297.4|157423.3|157293.3|157429.5|157299.5|157418.7|157288.7|33
1650936650000|2022-04-26 01:30:50|157425.9|157295.9|157427.2|157297.2|157427.7|157297.7|157424|157294|28
1650936660000|2022-04-26 01:31:00|157427.1|157297.1|157402.5|157272.5|157427.1|157297.1|157396|157266|33
1650936670000|2022-04-26 01:31:10|157404.9|157274.9|157397.1|157267.1|157406.9|157276.9|157395.8|157265.8|31
1650936680000|2022-04-26 01:31:20|157396.3|157266.3|157372.9|157242.9|157399.6|157269.6|157367.7|157237.7|34
1650936690000|2022-04-26 01:31:30|157376.3|157246.3|157371.9|157241.9|157382.3|157252.3|157365.3|157235.3|40
1650936700000|2022-04-26 01:31:40|157373|157243|157373.4|157243.4|157383.7|157253.7|157373|157243|37
1650936710000|2022-04-26 01:31:50|157375.8|157245.8|157380.4|157250.4|157386|157256|157375.8|157245.8|37
1650936720000|2022-04-26 01:32:00|157387.2|157257.2|157390|157260|157391.8|157261.8|157376.2|157246.2|39
1650936730000|2022-04-26 01:32:10|157387.5|157257.5|157382.4|157252.4|157390.2|157260.2|157368|157238|38
1650936740000|2022-04-26 01:32:20|157382.2|157252.2|157411.1|157281.1|157411.1|157281.1|157373.4|157243.4|38
1650936750000|2022-04-26 01:32:30|157399.7|157269.7|157396.1|157266.1|157441.9|157273.5|157389.3|157217.4|28
1650936760000|2022-04-26 01:32:40|157395.4|157265.4|157397.2|157267.2|157398.3|157268.3|157393.6|157263.6|21
1650936770000|2022-04-26 01:32:50|157396.2|157266.2|157395.2|157265.2|157399.2|157269.2|157395.2|157265.2|32
1650936780000|2022-04-26 01:33:00|157399.3|157269.3|157403.8|157273.8|157406.5|157276.5|157397.3|157267.3|36
1650936790000|2022-04-26 01:33:10|157401.2|157271.2|157407.8|157277.8|157413.5|157283.5|157398.6|157268.6|31
1650936800000|2022-04-26 01:33:20|157410.6|157280.6|157404.4|157274.4|157410.6|157280.6|157400.3|157270.3|24
1650936810000|2022-04-26 01:33:30|157403.6|157273.6|157402.3|157272.3|157407.6|157277.6|157402.3|157272.3|31
1650936820000|2022-04-26 01:33:40|157402.7|157272.7|157405.3|157275.3|157407.1|157277.1|157402.7|157272.7|21
1650936830000|2022-04-26 01:33:50|157405.2|157275.2|157380.1|157250.1|157405.2|157275.2|157377|157247|28
1650936840000|2022-04-26 01:34:00|157378.6|157248.6|157377.5|157247.5|157382.6|157252.6|157376.1|157246.1|38
1650936850000|2022-04-26 01:34:10|157378.7|157248.7|157380.6|157250.6|157383.9|157253.9|157375.2|157245.2|37
1650936860000|2022-04-26 01:34:20|157379.9|157249.9|157376|157246|157379.9|157249.9|157370.7|157240.7|38
1650936870000|2022-04-26 01:34:30|157374.3|157244.3|157376.4|157246.4|157385.3|157273.1|157363.1|157240.6|40
1650936880000|2022-04-26 01:34:40|157374|157244|157373.8|157243.8|157377.9|157247.9|157373.5|157243.5|38
1650936890000|2022-04-26 01:34:50|157370|157240|157365.9|157235.9|157379.9|157249.9|157365.9|157235.9|33
1650936900000|2022-04-26 01:35:00|157366.6|157236.6|157360.9|157230.9|157367.4|157237.4|157353.1|157223.1|38
1650936910000|2022-04-26 01:35:10|157357.6|157227.6|157364|157234|157365.5|157235.5|157353.5|157223.5|39
1650936920000|2022-04-26 01:35:20|157361.8|157231.8|157362|157232|157371.5|157241.5|157352.4|157222.4|37
1650936930000|2022-04-26 01:35:30|157360.5|157230.5|157369|157239|157370.9|157240.9|157355.7|157225.7|37
1650936940000|2022-04-26 01:35:40|157368.4|157238.4|157370.5|157240.5|157371.5|157241.5|157368.3|157238.3|39
1650936950000|2022-04-26 01:35:50|157372.9|157242.9|157370.2|157240.2|157375.3|157245.3|157363.1|157233.1|39
1650936960000|2022-04-26 01:36:00|157355.7|157225.7|157355.6|157225.6|157366.7|157236.7|157353.6|157223.6|38
1650936970000|2022-04-26 01:36:10|157349.7|157219.7|157351.7|157221.7|157361.7|157231.7|157349.7|157219.7|32
1650936980000|2022-04-26 01:36:20|157352.6|157222.6|157367.2|157237.2|157367.2|157237.2|157352.6|157222.6|31
1650936990000|2022-04-26 01:36:30|157367.7|157237.7|157363.8|157233.8|157370.9|157240.9|157359.5|157229.5|38
1650937000000|2022-04-26 01:36:40|157364|157234|157361.1|157231.1|157368.2|157238.2|157359.8|157229.8|34
1650937010000|2022-04-26 01:36:50|157361.3|157231.3|157355.7|157225.7|157387.9|157231.8|157346.7|157174|35
1650937020000|2022-04-26 01:37:00|157355.6|157225.6|157367.9|157237.9|157368.1|157238.1|157354.7|157224.7|37
1650937030000|2022-04-26 01:37:10|157366.7|157236.7|157374.6|157244.6|157380.9|157250.9|157361.7|157231.7|32
1650937040000|2022-04-26 01:37:20|157376.5|157246.5|157362.6|157232.6|157377.9|157247.9|157361.4|157231.4|33
1650937050000|2022-04-26 01:37:30|157365|157235|157362.8|157232.8|157378.6|157248.6|157355.5|157225.5|30
1650937060000|2022-04-26 01:37:40|157373.4|157243.4|157367.1|157237.1|157375.8|157245.8|157363.2|157233.2|39
1650937070000|2022-04-26 01:37:50|157370.4|157240.4|157370.8|157240.8|157375|157245|157369.8|157239.8|36
1650937080000|2022-04-26 01:38:00|157370.4|157240.4|157367.5|157237.5|157372.9|157242.9|157361.7|157231.7|32
1650937090000|2022-04-26 01:38:10|157371.1|157241.1|157358.7|157228.7|157371.1|157241.1|157354.2|157224.2|38
1650937100000|2022-04-26 01:38:20|157355.9|157225.9|157353.1|157223.1|157358|157228|157348.9|157218.9|33
1650937110000|2022-04-26 01:38:30|157352.5|157222.5|157356.7|157226.7|157359.3|157229.3|157352.2|157222.2|28
1650937120000|2022-04-26 01:38:40|157355.9|157225.9|157331.4|157201.4|157355.9|157225.9|157320.2|157190.2|29
1650937130000|2022-04-26 01:38:50|157330|157200|157325.2|157195.2|157330|157200|157319.2|157189.2|30
1650937140000|2022-04-26 01:39:00|157324.7|157194.7|157322.6|157192.6|157325.8|157195.8|157320.3|157190.3|26
1650937150000|2022-04-26 01:39:10|157323.9|157193.9|157308.3|157178.3|157327|157197|157306.1|157176.1|31
1650937160000|2022-04-26 01:39:20|157308.8|157178.8|157299.8|157169.8|157328.8|157198.8|157290.2|157160.2|37
1650937170000|2022-04-26 01:39:30|157292.1|157162.1|157242.9|157112.9|157296.5|157166.5|157242.1|157112.1|34
1650937180000|2022-04-26 01:39:40|157245|157115|157245.8|157115.8|157252.8|157122.8|157244.2|157114.2|21
1650937190000|2022-04-26 01:39:50|157246.7|157116.7|157248|157118|157253.6|157123.6|157243.8|157113.8|25
1650937200000|2022-04-26 01:40:00|157246.3|157116.3|157246.1|157116.1|157256.2|157126.2|157246|157116|31
1650937210000|2022-04-26 01:40:10|157247.9|157117.9|157257.9|157127.9|157272.9|157142.9|157243.3|157113.3|34
1650937220000|2022-04-26 01:40:20|157263|157133|157246.5|157116.5|157266.3|157136.3|157244.6|157114.6|32
1650937230000|2022-04-26 01:40:30|157246.9|157116.9|157252|157122|157253.3|157123.3|157246.9|157116.9|30
1650937240000|2022-04-26 01:40:40|157253.1|157123.1|157262.6|157132.6|157262.9|157132.9|157252.7|157122.7|26
1650937250000|2022-04-26 01:40:50|157262.1|157132.1|157253.8|157123.8|157262.1|157132.1|157253.8|157123.8|26
1650937260000|2022-04-26 01:41:00|157255.3|157125.3|157250|157120|157255.3|157125.3|157245.4|157115.4|25
1650937270000|2022-04-26 01:41:10|157247.9|157117.9|157250.7|157120.7|157252.8|157122.8|157247.5|157117.5|24
1650937280000|2022-04-26 01:41:20|157252.8|157122.8|157247.2|157117.2|157252.8|157122.8|157240.3|157110.3|33
1650937290000|2022-04-26 01:41:30|157246.5|157116.5|157252.1|157122.1|157252.3|157122.3|157241.8|157111.8|28
1650937300000|2022-04-26 01:41:40|157253.3|157123.3|157255.5|157125.5|157256|157126|157250.3|157120.3|25
1650937310000|2022-04-26 01:41:50|157255.7|157125.7|157254.5|157124.5|157257.6|157127.6|157248.4|157118.4|22
1650937320000|2022-04-26 01:42:00|157257.7|157127.7|157255|157125|157261.1|157131.1|157252.1|157122.1|32
1650937330000|2022-04-26 01:42:10|157255.7|157125.7|157260.2|157130.2|157261.4|157131.4|157253.8|157123.8|30
1650937340000|2022-04-26 01:42:20|157259.4|157129.4|157257.4|157127.4|157267.4|157137.4|157257.4|157127.4|33
1650937350000|2022-04-26 01:42:30|157260.6|157130.6|157257.6|157127.6|157260.6|157130.6|157255.6|157125.6|24
1650937360000|2022-04-26 01:42:40|157256.3|157126.3|157254.4|157124.4|157257.2|157127.2|157253.4|157123.4|22
1650937370000|2022-04-26 01:42:50|157254.5|157124.5|157256.7|157126.7|157258.4|157128.4|157252.5|157122.5|24
1650937380000|2022-04-26 01:43:00|157254.1|157124.1|157256.6|157126.6|157256.7|157126.7|157253.3|157123.3|28
1650937390000|2022-04-26 01:43:10|157256|157126|157258.9|157128.9|157261.4|157131.4|157247.1|157117.1|31
1650937400000|2022-04-26 01:43:20|157257.5|157127.5|157256|157126|157260.9|157130.9|157255.5|157125.5|24
1650937410000|2022-04-26 01:43:30|157257.6|157127.6|157260.2|157130.2|157264.7|157134.7|157256.8|157126.8|29
1650937420000|2022-04-26 01:43:40|157260|157130|157245.5|157115.5|157260|157130|157245.5|157115.5|30
1650937430000|2022-04-26 01:43:50|157246.9|157116.9|157249.4|157119.4|157249.4|157119.4|157243.9|157113.9|32
1650937440000|2022-04-26 01:44:00|157247.1|157117.1|157254.7|157124.7|157259.7|157129.7|157245.7|157115.7|33
1650937450000|2022-04-26 01:44:10|157255.8|157125.8|157256.3|157126.3|157259.7|157129.7|157252.5|157122.5|37
1650937460000|2022-04-26 01:44:20|157257.9|157127.9|157255.6|157125.6|157257.9|157127.9|157253.5|157123.5|26
1650937470000|2022-04-26 01:44:30|157255.8|157125.8|157256.2|157126.2|157260.3|157130.3|157255.7|157125.7|27
1650937480000|2022-04-26 01:44:40|157257.1|157127.1|157260.9|157130.9|157271.2|157141.2|157254.8|157124.8|27
1650937490000|2022-04-26 01:44:50|157255.7|157125.7|157261.1|157131.1|157262.3|157132.3|157254|157124|26
1650937500000|2022-04-26 01:45:00|157261.7|157131.7|157258.7|157128.7|157263.2|157133.2|157248|157118|36
1650937510000|2022-04-26 01:45:10|157258.9|157128.9|157264.7|157134.7|157270.8|157140.8|157256.6|157126.6|27
1650937520000|2022-04-26 01:45:20|157264.5|157134.5|157287.8|157157.8|157289.6|157159.6|157264.5|157134.5|32
1650937530000|2022-04-26 01:45:30|157287.4|157157.4|157286.7|157156.7|157290.9|157160.9|157286|157156|31
1650937540000|2022-04-26 01:45:40|157287.4|157157.4|157282.8|157152.8|157287.4|157157.4|157282.8|157152.8|26
1650937550000|2022-04-26 01:45:50|157282.3|157152.3|157283.1|157153.1|157285.5|157155.5|157280.9|157150.9|25
1650937560000|2022-04-26 01:46:00|157283.2|157153.2|157312|157182|157320.3|157190.3|157281.4|157151.4|35
1650937570000|2022-04-26 01:46:10|157309|157179|157317.1|157187.1|157317.6|157187.6|157309|157179|37
1650937580000|2022-04-26 01:46:20|157315.2|157185.2|157313.4|157183.4|157316.2|157186.2|157308.5|157178.5|27
1650937590000|2022-04-26 01:46:30|157313.6|157183.6|157310.9|157180.9|157316.8|157186.8|157305.2|157175.2|27
1650937600000|2022-04-26 01:46:40|157313.8|157183.8|157312.7|157182.7|157356.2|157190.9|157301|157144.3|34
1650937610000|2022-04-26 01:46:50|157311.8|157181.8|157314.5|157184.5|157320.2|157190.2|157309.9|157179.9|28
1650937620000|2022-04-26 01:47:00|157314.2|157184.2|157312.5|157182.5|157318.3|157188.3|157311.5|157181.5|33
1650937630000|2022-04-26 01:47:10|157312.6|157182.6|157310.8|157180.8|157314|157184|157310.1|157180.1|29
1650937640000|2022-04-26 01:47:20|157310.1|157180.1|157311.6|157181.6|157313.3|157183.3|157309.4|157179.4|23
1650937650000|2022-04-26 01:47:30|157312.6|157182.6|157311.6|157181.6|157320.1|157190.1|157311|157181|22
1650937660000|2022-04-26 01:47:40|157314.7|157184.7|157308.3|157178.3|157317.7|157187.7|157305.5|157175.5|30
1650937670000|2022-04-26 01:47:50|157307.2|157177.2|157313.7|157183.7|157313.7|157183.7|157305.7|157175.7|24
1650937680000|2022-04-26 01:48:00|157314.7|157184.7|157319|157189|157319.7|157189.7|157313.1|157183.1|27
1650937690000|2022-04-26 01:48:10|157318.5|157188.5|157315.3|157185.3|157319.2|157189.2|157313.9|157183.9|24
1650937700000|2022-04-26 01:48:20|157314.9|157184.9|157320.3|157190.3|157321.8|157191.8|157314.9|157184.9|26
1650937710000|2022-04-26 01:48:30|157320|157190|157317.1|157187.1|157322.7|157192.7|157313.9|157183.9|34
1650937720000|2022-04-26 01:48:40|157314.9|157184.9|157311.4|157181.4|157318.1|157188.1|157311.4|157181.4|28
1650937730000|2022-04-26 01:48:50|157312.2|157182.2|157312.8|157182.8|157314.5|157184.5|157311.7|157181.7|19
1650937740000|2022-04-26 01:49:00|157312.5|157182.5|157313.9|157183.9|157320.4|157190.4|157311.9|157181.9|21
1650937750000|2022-04-26 01:49:10|157313.7|157183.7|157314.3|157184.3|157315.5|157185.5|157313.4|157183.4|17
1650937760000|2022-04-26 01:49:20|157314.2|157184.2|157314.2|157184.2|157322.1|157192.1|157312.6|157182.6|21
1650937770000|2022-04-26 01:49:30|157314|157184|157313.1|157183.1|157316.6|157186.6|157308.1|157178.1|33
1650937780000|2022-04-26 01:49:40|157311.6|157181.6|157312.4|157182.4|157315.7|157185.7|157307.6|157177.6|32
1650937790000|2022-04-26 01:49:50|157313.1|157183.1|157313|157183|157319.4|157189.4|157312.6|157182.6|32
1650937800000|2022-04-26 01:50:00|157313.8|157183.8|157315.9|157185.9|157316|157186|157312.2|157182.2|25
1650937810000|2022-04-26 01:50:10|157316|157186|157319.4|157189.4|157324.2|157194.2|157315.5|157185.5|32
1650937820000|2022-04-26 01:50:20|157321|157191|157319.3|157189.3|157322.3|157192.3|157318.7|157188.7|36
1650937830000|2022-04-26 01:50:30|157319.6|157189.6|157304.7|157174.7|157321.4|157191.4|157304.7|157174.7|31
1650937840000|2022-04-26 01:50:40|157310|157180|157308.2|157178.2|157348.2|157184.9|157306.5|157133.2|30
1650937850000|2022-04-26 01:50:50|157309.7|157179.7|157313.6|157183.6|157314.3|157184.3|157307.7|157177.7|27
1650937860000|2022-04-26 01:51:00|157312.5|157182.5|157309.1|157179.1|157313.1|157183.1|157307.2|157177.2|28
1650937870000|2022-04-26 01:51:10|157311.1|157181.1|157309.1|157179.1|157312.3|157182.3|157308|157178|27
1650937880000|2022-04-26 01:51:20|157310.8|157180.8|157310.4|157180.4|157312.9|157182.9|157307.3|157177.3|31
1650937890000|2022-04-26 01:51:30|157310.5|157180.5|157313.5|157183.5|157313.9|157183.9|157308.5|157178.5|29
1650937900000|2022-04-26 01:51:40|157313.7|157183.7|157315.5|157185.5|157316.7|157186.7|157313.2|157183.2|28
1650937910000|2022-04-26 01:51:50|157314.2|157184.2|157315.3|157185.3|157316.7|157186.7|157314|157184|25
1650937920000|2022-04-26 01:52:00|157315.6|157185.6|157308.3|157178.3|157320.7|157190.7|157306.3|157176.3|32
1650937930000|2022-04-26 01:52:10|157310.9|157180.9|157315.7|157185.7|157317.8|157187.8|157307.8|157177.8|34
1650937940000|2022-04-26 01:52:20|157319.2|157189.2|157315.4|157185.4|157320.2|157190.2|157308.9|157178.9|30
1650937950000|2022-04-26 01:52:30|157317.1|157187.1|157319.4|157189.4|157321.2|157191.2|157313.6|157183.6|34
1650937960000|2022-04-26 01:52:40|157317.5|157187.5|157320|157190|157320.8|157190.8|157313.8|157183.8|28
1650937970000|2022-04-26 01:52:50|157320.1|157190.1|157320.4|157190.4|157321.6|157191.6|157318.8|157188.8|22
1650937980000|2022-04-26 01:53:00|157320.2|157190.2|157315.5|157185.5|157345.2|157190.2|157309.2|157140.4|29
1650937990000|2022-04-26 01:53:10|157317.3|157187.3|157308|157178|157317.3|157187.3|157308|157178|31
1650938000000|2022-04-26 01:53:20|157309.5|157179.5|157306|157176|157310.3|157180.3|157301.8|157171.8|25
1650938010000|2022-04-26 01:53:30|157305.8|157175.8|157309|157179|157313.5|157183.5|157304|157174|22
1650938020000|2022-04-26 01:53:40|157308.3|157178.3|157311.8|157181.8|157313|157183|157307.2|157177.2|16
1650938030000|2022-04-26 01:53:50|157312|157182|157314.7|157184.7|157319|157189|157306.6|157176.6|31
1650938040000|2022-04-26 01:54:00|157313.2|157183.2|157315.5|157185.5|157316.7|157186.7|157309.7|157179.7|30
1650938050000|2022-04-26 01:54:10|157316.5|157186.5|157302.8|157172.8|157347|157186.5|157302.8|157138.9|18
1650938060000|2022-04-26 01:54:20|157305.1|157175.1|157311.1|157181.1|157312.3|157182.3|157304.8|157174.8|22
1650938070000|2022-04-26 01:54:30|157307.1|157177.1|157307.3|157177.3|157310.6|157180.6|157303.7|157173.7|31
1650938080000|2022-04-26 01:54:40|157308.8|157178.8|157313.6|157183.6|157313.6|157183.6|157306.4|157176.4|25
1650938090000|2022-04-26 01:54:50|157314.4|157184.4|157322.2|157192.2|157322.5|157192.5|157314.4|157184.4|28
1650938100000|2022-04-26 01:55:00|157321.7|157191.7|157325.8|157195.8|157326.3|157196.3|157320.7|157190.7|28
1650938110000|2022-04-26 01:55:10|157325.9|157195.9|157324.1|157194.1|157326.4|157196.4|157318.6|157188.6|26
1650938120000|2022-04-26 01:55:20|157324.5|157194.5|157321.2|157191.2|157328.3|157198.3|157318.8|157188.8|31
1650938130000|2022-04-26 01:55:30|157319.1|157189.1|157324.1|157194.1|157325.7|157195.7|157318.9|157188.9|23
1650938140000|2022-04-26 01:55:40|157324.7|157194.7|157325|157195|157329.2|157199.2|157321.3|157191.3|22
1650938150000|2022-04-26 01:55:50|157324.5|157194.5|157329.1|157199.1|157332.5|157202.5|157319.1|157189.1|35
1650938160000|2022-04-26 01:56:00|157328|157198|157319.1|157189.1|157329.5|157199.5|157319.1|157189.1|25
1650938170000|2022-04-26 01:56:10|157320|157190|157325.8|157195.8|157325.8|157195.8|157320|157190|26
1650938180000|2022-04-26 01:56:20|157324.9|157194.9|157321.3|157191.3|157326.1|157196.1|157319.9|157189.9|25
1650938190000|2022-04-26 01:56:30|157320.5|157190.5|157317.2|157187.2|157322.9|157192.9|157315.1|157185.1|20
1650938200000|2022-04-26 01:56:40|157316.9|157186.9|157315.2|157185.2|157316.9|157186.9|157313|157183|27
1650938210000|2022-04-26 01:56:50|157315.7|157185.7|157313.5|157183.5|157317.4|157187.4|157311.6|157181.6|17
1650938220000|2022-04-26 01:57:00|157314.6|157184.6|157317.1|157187.1|157321.3|157191.3|157306.9|157176.9|30
1650938230000|2022-04-26 01:57:10|157318.6|157188.6|157321.5|157191.5|157321.7|157191.7|157312.6|157182.6|23
1650938240000|2022-04-26 01:57:20|157318.6|157188.6|157321.3|157191.3|157322.8|157192.8|157318.6|157188.6|22
1650938250000|2022-04-26 01:57:30|157320.2|157190.2|157326.7|157196.7|157329.1|157199.1|157320.2|157190.2|25
1650938260000|2022-04-26 01:57:40|157321.1|157191.1|157326.8|157196.8|157328.7|157198.7|157320.3|157190.3|27
1650938270000|2022-04-26 01:57:50|157326.7|157196.7|157320.7|157190.7|157327.5|157197.5|157320.2|157190.2|22
1650938280000|2022-04-26 01:58:00|157320.4|157190.4|157325|157195|157330|157200|157320.4|157190.4|26
1650938290000|2022-04-26 01:58:10|157324.6|157194.6|157326.4|157196.4|157328.9|157198.9|157324.2|157194.2|26
1650938300000|2022-04-26 01:58:20|157324.4|157194.4|157324.5|157194.5|157327.4|157197.4|157322.7|157192.7|26
1650938310000|2022-04-26 01:58:30|157326.4|157196.4|157326.5|157196.5|157357.5|157203.8|157322.4|157155.7|21
1650938320000|2022-04-26 01:58:40|157360.5|157160.2|157325|157195|157395|157200.8|157319.5|157109|26
1650938330000|2022-04-26 01:58:50|157323.4|157193.4|157321|157191|157330.7|157200.7|157316.7|157186.7|29
1650938340000|2022-04-26 01:59:00|157315.3|157185.3|157317.8|157187.8|157319.3|157189.3|157313.1|157183.1|19
1650938350000|2022-04-26 01:59:10|157318.4|157188.4|157307.2|157177.2|157318.4|157188.4|157306.3|157176.3|24
1650938360000|2022-04-26 01:59:20|157308.6|157178.6|157301.5|157171.5|157308.6|157178.6|157301.5|157171.5|32
1650938370000|2022-04-26 01:59:30|157301.3|157171.3|157304.4|157174.4|157305.7|157175.7|157301|157171|30
1650938380000|2022-04-26 01:59:40|157304.2|157174.2|157301.5|157171.5|157314.9|157184.9|157293.9|157163.9|29
1650938390000|2022-04-26 01:59:50|157302.3|157172.3|157312.4|157182.4|157312.4|157182.4|157302|157172|27
1650938400000|2022-04-26 02:00:00|157313.9|157183.9|157312.5|157182.5|157316.2|157186.2|157309.4|157179.4|28
1650938410000|2022-04-26 02:00:10|157309.6|157179.6|157310.3|157180.3|157313.6|157183.6|157308.1|157178.1|28
1650938420000|2022-04-26 02:00:20|157311.8|157181.8|157304.7|157174.7|157316|157186|157300|157170|32
1650938430000|2022-04-26 02:00:30|157307.1|157177.1|157314.9|157184.9|157341.4|157186.6|157300|157139.4|32
1650938440000|2022-04-26 02:00:40|157314.5|157184.5|157319|157189|157322.2|157192.2|157310.1|157180.1|30
1650938450000|2022-04-26 02:00:50|157319.7|157189.7|157317.6|157187.6|157320|157190|157309.7|157179.7|27
1650938460000|2022-04-26 02:01:00|157315.8|157185.8|157302.1|157172.1|157316.4|157186.4|157301.7|157171.7|25
1650938470000|2022-04-26 02:01:10|157301.1|157171.1|157304.4|157174.4|157305.1|157175.1|157298.8|157168.8|27
1650938480000|2022-04-26 02:01:20|157304|157174|157250.8|157120.8|157310|157180|157249.7|157119.7|30
1650938490000|2022-04-26 02:01:30|157249.6|157119.6|157253|157123|157256.1|157126.1|157249.6|157119.6|31
1650938500000|2022-04-26 02:01:40|157252.4|157122.4|157255.4|157125.4|157255.9|157125.9|157250.2|157120.2|28
1650938510000|2022-04-26 02:01:50|157255.5|157125.5|157260|157130|157260.1|157130.1|157255.2|157125.2|21
1650938520000|2022-04-26 02:02:00|157260.6|157130.6|157257.2|157127.2|157261.1|157131.1|157254.4|157124.4|18
1650938530000|2022-04-26 02:02:10|157257.9|157127.9|157259.6|157129.6|157282.7|157129.6|157237.6|157077.3|31
1650938540000|2022-04-26 02:02:20|157253|157123|157251.6|157121.6|157256|157126|157241.3|157111.3|24
1650938550000|2022-04-26 02:02:30|157253|157123|157248.5|157118.5|157253.4|157123.4|157247.1|157117.1|27
1650938560000|2022-04-26 02:02:40|157250|157120|157254.9|157124.9|157254.9|157124.9|157246.6|157116.6|21
1650938570000|2022-04-26 02:02:50|157252.6|157122.6|157260.7|157130.7|157260.7|157130.7|157252.6|157122.6|16
1650938580000|2022-04-26 02:03:00|157260.8|157130.8|157254.3|157124.3|157260.8|157130.8|157252|157122|20
1650938590000|2022-04-26 02:03:10|157254.5|157124.5|157248.5|157118.5|157255.7|157125.7|157247|157117|22
1650938600000|2022-04-26 02:03:20|157249.5|157119.5|157256.9|157126.9|157258.3|157128.3|157249.5|157119.5|17
1650938610000|2022-04-26 02:03:30|157252.4|157122.4|157257.7|157127.7|157258.9|157128.9|157252.1|157122.1|19
1650938620000|2022-04-26 02:03:40|157258.8|157128.8|157253.5|157123.5|157260.3|157130.3|157251.5|157121.5|17
1650938630000|2022-04-26 02:03:50|157255.7|157125.7|157253.4|157123.4|157256.8|157126.8|157250|157120|18
1650938640000|2022-04-26 02:04:00|157253.6|157123.6|157258.9|157128.9|157263|157133|157252.5|157122.5|22
1650938650000|2022-04-26 02:04:10|157259.6|157129.6|157258.4|157128.4|157261.1|157131.1|157254.5|157124.5|15
1650938660000|2022-04-26 02:04:20|157260.1|157130.1|157257.2|157127.2|157261|157131|157256|157126|22
1650938670000|2022-04-26 02:04:30|157255.7|157125.7|157258.1|157128.1|157258.9|157128.9|157255.7|157125.7|22
1650938680000|2022-04-26 02:04:40|157258.2|157128.2|157256.3|157126.3|157259.4|157129.4|157254.1|157124.1|20
1650938690000|2022-04-26 02:04:50|157253.7|157123.7|157258.6|157128.6|157266.4|157136.4|157242.4|157112.4|28
1650938700000|2022-04-26 02:05:00|157263.5|157133.5|157255.2|157125.2|157263.5|157133.5|157247.5|157117.5|26
1650938710000|2022-04-26 02:05:10|157254.3|157124.3|157251.7|157121.7|157255.8|157125.8|157249.5|157119.5|21
1650938720000|2022-04-26 02:05:20|157252.2|157122.2|157252.3|157122.3|157254.5|157124.5|157251.7|157121.7|26
1650938730000|2022-04-26 02:05:30|157252.8|157122.8|157256.1|157126.1|157256.1|157126.1|157252.7|157122.7|20
1650938740000|2022-04-26 02:05:40|157257.5|157127.5|157261.1|157131.1|157293|157131.1|157251.3|157081.1|18
1650938750000|2022-04-26 02:05:50|157261.2|157131.2|157252|157122|157262.9|157132.9|157250.1|157120.1|26
1650938760000|2022-04-26 02:06:00|157252.1|157122.1|157254.5|157124.5|157256|157126|157246.8|157116.8|28
1650938770000|2022-04-26 02:06:10|157257.3|157127.3|157247.4|157117.4|157257.4|157127.4|157247|157117|23
1650938780000|2022-04-26 02:06:20|157246.6|157116.6|157246.6|157116.6|157249.3|157119.3|157245.5|157115.5|15
1650938790000|2022-04-26 02:06:30|157246.9|157116.9|157248.3|157118.3|157255|157125|157240.9|157110.9|27
1650938800000|2022-04-26 02:06:40|157250.1|157120.1|157241.4|157111.4|157251.7|157121.7|157237.9|157107.9|31
1650938810000|2022-04-26 02:06:50|157239|157109|157242.2|157112.2|157284.2|157121.8|157238.1|157068|33
1650938820000|2022-04-26 02:07:00|157243.2|157113.2|157250.1|157120.1|157253.3|157123.3|157242.7|157112.7|28
1650938830000|2022-04-26 02:07:10|157250.3|157120.3|157252|157122|157252.6|157122.6|157247.2|157117.2|23
1650938840000|2022-04-26 02:07:20|157251.9|157121.9|157252.6|157122.6|157252.6|157122.6|157249.7|157119.7|25
1650938850000|2022-04-26 02:07:30|157252.1|157122.1|157249|157119|157258.9|157128.9|157245.5|157115.5|28
1650938860000|2022-04-26 02:07:40|157247.9|157117.9|157245.5|157115.5|157263.5|157133.5|157244.7|157114.7|34
1650938870000|2022-04-26 02:07:50|157245.6|157115.6|157248.5|157118.5|157255.8|157125.8|157244.9|157114.9|30
1650938880000|2022-04-26 02:08:00|157249|157119|157255|157125|157259.2|157129.2|157246.8|157116.8|28
1650938890000|2022-04-26 02:08:10|157254.3|157124.3|157259.9|157129.9|157259.9|157129.9|157252.6|157122.6|26
1650938900000|2022-04-26 02:08:20|157259.4|157129.4|157263.2|157133.2|157263.2|157133.2|157257.3|157127.3|23
1650938910000|2022-04-26 02:08:30|157262.3|157132.3|157261.1|157131.1|157262.8|157132.8|157255|157125|21
1650938920000|2022-04-26 02:08:40|157259.1|157129.1|157255.9|157125.9|157260.8|157130.8|157255.8|157125.8|24
1650938930000|2022-04-26 02:08:50|157257.3|157127.3|157263.7|157133.7|157267.6|157137.6|157256.5|157126.5|16
1650938940000|2022-04-26 02:09:00|157258.2|157128.2|157259.4|157129.4|157262.1|157132.1|157253.8|157123.8|19
1650938950000|2022-04-26 02:09:10|157257.5|157127.5|157258.4|157128.4|157260.3|157130.3|157257.5|157127.5|20
1650938960000|2022-04-26 02:09:20|157258.9|157128.9|157263.7|157133.7|157265.8|157135.8|157258.6|157128.6|19
1650938970000|2022-04-26 02:09:30|157262.5|157132.5|157258.7|157128.7|157265.7|157135.7|157258.7|157128.7|24
1650938980000|2022-04-26 02:09:40|157259.8|157129.8|157260.1|157130.1|157264.9|157134.9|157257.7|157127.7|22
1650938990000|2022-04-26 02:09:50|157261|157131|157260.3|157130.3|157262.8|157132.8|157254.3|157124.3|19
1650939000000|2022-04-26 02:10:00|157260.4|157130.4|157263.9|157133.9|157265.7|157135.7|157260.4|157130.4|24
1650939010000|2022-04-26 02:10:10|157264.2|157134.2|157266.3|157136.3|157274.7|157144.7|157262.1|157132.1|25
1650939020000|2022-04-26 02:10:20|157267.6|157137.6|157305.2|157175.2|157305.2|157175.2|157267.6|157137.6|32
1650939030000|2022-04-26 02:10:30|157302.8|157172.8|157301.6|157171.6|157302.8|157172.8|157299.4|157169.4|26
1650939040000|2022-04-26 02:10:40|157301.8|157171.8|157299.7|157169.7|157302.8|157172.8|157298.5|157168.5|22
1650939050000|2022-04-26 02:10:50|157301.3|157171.3|157299.6|157169.6|157301.3|157171.3|157298.2|157168.2|16
1650939060000|2022-04-26 02:11:00|157299.8|157169.8|157301.1|157171.1|157301.8|157171.8|157297.2|157167.2|19
1650939070000|2022-04-26 02:11:10|157298.6|157168.6|157290.1|157160.1|157301.2|157171.2|157290.1|157160.1|13
1650939080000|2022-04-26 02:11:20|157291.8|157161.8|157298.6|157168.6|157301.9|157171.9|157291.8|157161.8|26
1650939090000|2022-04-26 02:11:30|157298.3|157168.3|157302.9|157172.9|157303.5|157173.5|157298.1|157168.1|22
1650939100000|2022-04-26 02:11:40|157304.1|157174.1|157299.6|157169.6|157306|157176|157298.8|157168.8|21
1650939110000|2022-04-26 02:11:50|157300.4|157170.4|157301.4|157171.4|157301.4|157171.4|157298.1|157168.1|29
1650939120000|2022-04-26 02:12:00|157300.4|157170.4|157297.4|157167.4|157302.5|157172.5|157293.8|157163.8|29
1650939130000|2022-04-26 02:12:10|157295|157165|157297.5|157167.5|157297.6|157167.6|157293.1|157163.1|21
1650939140000|2022-04-26 02:12:20|157299.1|157169.1|157301.4|157171.4|157301.4|157171.4|157297.1|157167.1|24
1650939150000|2022-04-26 02:12:30|157301.3|157171.3|157297.1|157167.1|157301.4|157171.4|157292.7|157162.7|24
1650939160000|2022-04-26 02:12:40|157299.4|157169.4|157296.1|157166.1|157304.7|157174.7|157293.8|157163.8|19
1650939170000|2022-04-26 02:12:50|157294.4|157164.4|157297.8|157167.8|157301.4|157171.4|157292.4|157162.4|18
1650939180000|2022-04-26 02:13:00|157299.7|157169.7|157296.7|157166.7|157303|157173|157291.6|157161.6|23
1650939190000|2022-04-26 02:13:10|157296.2|157166.2|157298.8|157168.8|157298.8|157168.8|157294.1|157164.1|23
1650939200000|2022-04-26 02:13:20|157298.3|157168.3|157298.3|157168.3|157299.9|157169.9|157293.9|157163.9|17
1650939210000|2022-04-26 02:13:30|157298.8|157168.8|157298.2|157168.2|157302.7|157172.7|157297.2|157167.2|22
1650939220000|2022-04-26 02:13:40|157297|157167|157300.4|157170.4|157334.4|157172.4|157294|157130.3|22
1650939230000|2022-04-26 02:13:50|157299.9|157169.9|157294.1|157164.1|157301.9|157171.9|157287.9|157157.9|22
1650939240000|2022-04-26 02:14:00|157295.5|157165.5|157299|157169|157299.3|157169.3|157293.6|157163.6|29
1650939250000|2022-04-26 02:14:10|157298.6|157168.6|157298.2|157168.2|157300.2|157170.2|157297.1|157167.1|22
1650939260000|2022-04-26 02:14:20|157297.9|157167.9|157301.6|157171.6|157304.7|157174.7|157297.9|157167.9|14
1650939270000|2022-04-26 02:14:30|157303.2|157173.2|157296.3|157166.3|157303.8|157173.8|157293.6|157163.6|20
1650939280000|2022-04-26 02:14:40|157296.8|157166.8|157297.6|157167.6|157302.3|157172.3|157296.8|157166.8|24
1650939290000|2022-04-26 02:14:50|157298.9|157168.9|157295.5|157165.5|157300|157170|157290.3|157160.3|27
1650939300000|2022-04-26 02:15:00|157296.9|157166.9|157298.5|157168.5|157299.5|157169.5|157295.5|157165.5|19
1650939310000|2022-04-26 02:15:10|157298.4|157168.4|157296.4|157166.4|157299.8|157169.8|157294.1|157164.1|22
1650939320000|2022-04-26 02:15:20|157297|157167|157305.8|157175.8|157305.8|157175.8|157297|157167|22
1650939330000|2022-04-26 02:15:30|157309|157179|157302.3|157172.3|157309|157179|157301.9|157171.9|32
1650939340000|2022-04-26 02:15:40|157302.1|157172.1|157296.6|157166.6|157304.8|157174.8|157295.1|157165.1|18
1650939350000|2022-04-26 02:15:50|157297.1|157167.1|157298.1|157168.1|157303.2|157173.2|157296|157166|19
1650939360000|2022-04-26 02:16:00|157298.6|157168.6|157296|157166|157300.7|157170.7|157295.7|157165.7|17
1650939370000|2022-04-26 02:16:10|157299.6|157169.6|157297.8|157167.8|157301.8|157171.8|157297|157167|11
1650939380000|2022-04-26 02:16:20|157297.9|157167.9|157300|157170|157353.8|157177.1|157294.9|157109.6|20
1650939390000|2022-04-26 02:16:30|157302.6|157172.6|157297.4|157167.4|157302.6|157172.6|157294.9|157164.9|28
1650939400000|2022-04-26 02:16:40|157297.2|157167.2|157297.7|157167.7|157297.9|157167.9|157294.4|157164.4|23
1650939410000|2022-04-26 02:16:50|157298.2|157168.2|157297.1|157167.1|157302.1|157172.1|157296.2|157166.2|18
1650939420000|2022-04-26 02:17:00|157297.9|157167.9|157297.5|157167.5|157301.8|157171.8|157294.5|157164.5|26
1650939430000|2022-04-26 02:17:10|157297.4|157167.4|157300.7|157170.7|157301|157171|157297.4|157167.4|21
1650939440000|2022-04-26 02:17:20|157299.7|157169.7|157299.9|157169.9|157303.7|157173.7|157298.1|157168.1|27
1650939450000|2022-04-26 02:17:30|157298.7|157168.7|157300.3|157170.3|157305.4|157175.4|157298.7|157168.7|22
1650939460000|2022-04-26 02:17:40|157301.5|157171.5|157299.8|157169.8|157301.7|157171.7|157299.7|157169.7|17
1650939470000|2022-04-26 02:17:50|157300.9|157170.9|157300.7|157170.7|157301|157171|157299.5|157169.5|22
1650939480000|2022-04-26 02:18:00|157301.6|157171.6|157302.2|157172.2|157302.9|157172.9|157300|157170|19
1650939490000|2022-04-26 02:18:10|157303.3|157173.3|157302.4|157172.4|157303.6|157173.6|157301.5|157171.5|18
1650939500000|2022-04-26 02:18:20|157302.1|157172.1|157300.8|157170.8|157302.2|157172.2|157298.4|157168.4|24
1650939510000|2022-04-26 02:18:30|157301|157171|157297.4|157167.4|157302.1|157172.1|157297.4|157167.4|16
1650939520000|2022-04-26 02:18:40|157297.5|157167.5|157254|157124|157299.6|157169.6|157254|157124|26
1650939530000|2022-04-26 02:18:50|157253.6|157123.6|157259.1|157129.1|157263.9|157133.9|157253.6|157123.6|30
1650939540000|2022-04-26 02:19:00|157257.5|157127.5|157257|157127|157260|157130|157256.4|157126.4|26
1650939550000|2022-04-26 02:19:10|157257.4|157127.4|157258.5|157128.5|157259.6|157129.6|157254.5|157124.5|28
1650939560000|2022-04-26 02:19:20|157259|157129|157258.4|157128.4|157259|157129|157253.6|157123.6|30
1650939570000|2022-04-26 02:19:30|157259.4|157129.4|157257.2|157127.2|157262.2|157132.2|157252.9|157122.9|25
1650939580000|2022-04-26 02:19:40|157256.9|157126.9|157261.3|157131.3|157262.8|157132.8|157254.2|157124.2|14
1650939590000|2022-04-26 02:19:50|157260|157130|157257.5|157127.5|157265.3|157135.3|157256.3|157126.3|16
1650939600000|2022-04-26 02:20:00|157260.1|157130.1|157264.3|157134.3|157269.2|157139.2|157255.7|157125.7|26
1650939610000|2022-04-26 02:20:10|157260.5|157130.5|157268.2|157138.2|157268.2|157138.2|157260.3|157130.3|16
1650939620000|2022-04-26 02:20:20|157266.4|157136.4|157267.7|157137.7|157267.7|157137.7|157262.8|157132.8|12
1650939630000|2022-04-26 02:20:30|157266|157136|157265.1|157135.1|157270.9|157140.9|157263.7|157133.7|18
1650939640000|2022-04-26 02:20:40|157266.1|157136.1|157263.2|157133.2|157271.4|157141.4|157259.5|157129.5|23
1650939650000|2022-04-26 02:20:50|157262.5|157132.5|157263.3|157133.3|157267.1|157137.1|157261.2|157131.2|23
1650939660000|2022-04-26 02:21:00|157262.6|157132.6|157263.4|157133.4|157264.4|157134.4|157260.2|157130.2|22
1650939670000|2022-04-26 02:21:10|157260.3|157130.3|157261|157131|157265.8|157135.8|157256.6|157126.6|28
1650939680000|2022-04-26 02:21:20|157260.7|157130.7|157263.9|157133.9|157265.9|157135.9|157257.5|157127.5|23
1650939690000|2022-04-26 02:21:30|157263.8|157133.8|157255.5|157125.5|157263.8|157133.8|157255.1|157125.1|25
1650939700000|2022-04-26 02:21:40|157256.1|157126.1|157253.7|157123.7|157261|157131|157253|157123|19
1650939710000|2022-04-26 02:21:50|157252.2|157122.2|157257.7|157127.7|157258.4|157128.4|157252.2|157122.2|21
1650939720000|2022-04-26 02:22:00|157256.2|157126.2|157257|157127|157296|157135.6|157252.3|157076.4|29
1650939730000|2022-04-26 02:22:10|157258.1|157128.1|157257.3|157127.3|157263.9|157133.9|157257|157127|21
1650939740000|2022-04-26 02:22:20|157255.8|157125.8|157257.3|157127.3|157260.6|157130.6|157253.4|157123.4|14
1650939750000|2022-04-26 02:22:30|157256.4|157126.4|157253.5|157123.5|157262.2|157132.2|157253.5|157123.5|21
1650939760000|2022-04-26 02:22:40|157254.9|157124.9|157259.9|157129.9|157260.1|157130.1|157252.8|157122.8|24
1650939770000|2022-04-26 02:22:50|157259.8|157129.8|157256.3|157126.3|157262|157132|157255|157125|10
1650939780000|2022-04-26 02:23:00|157258.1|157128.1|157253.9|157123.9|157262|157132|157252|157122|12
1650939790000|2022-04-26 02:23:10|157260.5|157130.5|157259.5|157129.5|157261.2|157131.2|157252|157122|25
1650939800000|2022-04-26 02:23:20|157258.9|157128.9|157251.6|157121.6|157258.9|157128.9|157245|157115|33
1650939810000|2022-04-26 02:23:30|157249.5|157119.5|157258.7|157128.7|157259.7|157129.7|157248.2|157118.2|26
1650939820000|2022-04-26 02:23:40|157258.4|157128.4|157254.3|157124.3|157259|157129|157253.8|157123.8|17
1650939830000|2022-04-26 02:23:50|157256|157126|157252.9|157122.9|157260.8|157130.8|157248.7|157118.7|21
1650939840000|2022-04-26 02:24:00|157255|157125|157248.6|157118.6|157255.6|157125.6|157247.6|157117.6|35
1650939850000|2022-04-26 02:24:10|157251.3|157121.3|157253.7|157123.7|157258.6|157128.6|157247.5|157117.5|33
1650939860000|2022-04-26 02:24:20|157254.6|157124.6|157247.7|157117.7|157256.4|157126.4|157246.3|157116.3|31
1650939870000|2022-04-26 02:24:30|157247.2|157117.2|157247.2|157117.2|157250|157120|157245.7|157115.7|26
1650939880000|2022-04-26 02:24:40|157248.2|157118.2|157252.9|157122.9|157253.1|157123.1|157242.5|157112.5|24
1650939890000|2022-04-26 02:24:50|157253.8|157123.8|157259.9|157129.9|157261.2|157131.2|157247.6|157117.6|35
1650939900000|2022-04-26 02:25:00|157257.6|157127.6|157259.8|157129.8|157260.8|157130.8|157252.5|157122.5|31
1650939910000|2022-04-26 02:25:10|157258.3|157128.3|157256.7|157126.7|157259.9|157129.9|157252.8|157122.8|28
1650939920000|2022-04-26 02:25:20|157257|157127|157249.1|157119.1|157257.3|157127.3|157248|157118|36
1650939930000|2022-04-26 02:25:30|157249.7|157119.7|157252.3|157122.3|157259.2|157129.2|157248.6|157118.6|32
1650939940000|2022-04-26 02:25:40|157246.9|157116.9|157254.4|157124.4|157255.3|157125.3|157246.9|157116.9|26
1650939950000|2022-04-26 02:25:50|157255.4|157125.4|157251.4|157121.4|157258|157128|157246.6|157116.6|29
1650939960000|2022-04-26 02:26:00|157251.2|157121.2|157251.6|157121.6|157252.8|157122.8|157248.1|157118.1|30
1650939970000|2022-04-26 02:26:10|157251.9|157121.9|157249.1|157119.1|157254.6|157124.6|157247.9|157117.9|31
1650939980000|2022-04-26 02:26:20|157250|157120|157247.8|157117.8|157251.5|157121.5|157245.8|157115.8|34
1650939990000|2022-04-26 02:26:30|157248.4|157118.4|157251.7|157121.7|157251.7|157121.7|157247.2|157117.2|32
1650940000000|2022-04-26 02:26:40|157251.6|157121.6|157253.2|157123.2|157261.6|157131.6|157248.9|157118.9|26
1650940010000|2022-04-26 02:26:50|157251.3|157121.3|157257.7|157127.7|157257.7|157127.7|157246|157116|33
1650940020000|2022-04-26 02:27:00|157257.3|157127.3|157250.4|157120.4|157258.4|157128.4|157250.3|157120.3|37
1650940030000|2022-04-26 02:27:10|157249.9|157119.9|157251.3|157121.3|157252.4|157122.4|157248.7|157118.7|26
1650940040000|2022-04-26 02:27:20|157250.4|157120.4|157250.1|157120.1|157256.3|157126.3|157247.5|157117.5|31
1650940050000|2022-04-26 02:27:30|157247.6|157117.6|157249.6|157119.6|157253|157123|157246.3|157116.3|17
1650940060000|2022-04-26 02:27:40|157249.7|157119.7|157251.6|157121.6|157251.6|157121.6|157243.7|157113.7|23
1650940070000|2022-04-26 02:27:50|157254.1|157124.1|157253.3|157123.3|157255.3|157125.3|157247.9|157117.9|26
1650940080000|2022-04-26 02:28:00|157251.8|157121.8|157249.7|157119.7|157251.8|157121.8|157247.7|157117.7|31
1650940090000|2022-04-26 02:28:10|157249.8|157119.8|157252.8|157122.8|157252.8|157122.8|157245.4|157115.4|26
1650940100000|2022-04-26 02:28:20|157252|157122|157252.8|157122.8|157257.7|157127.7|157247.6|157117.6|30
1650940110000|2022-04-26 02:28:30|157252.7|157122.7|157255.9|157125.9|157259.2|157129.2|157251|157121|33
1650940120000|2022-04-26 02:28:40|157259|157129|157255|157125|157259.9|157129.9|157250|157120|21
1650940130000|2022-04-26 02:28:50|157255.4|157125.4|157257.6|157127.6|157258.3|157128.3|157254|157124|23
1650940140000|2022-04-26 02:29:00|157256.7|157126.7|157259.2|157129.2|157261.6|157131.6|157256.3|157126.3|23
1650940150000|2022-04-26 02:29:10|157259.5|157129.5|157257.2|157127.2|157260.5|157130.5|157257.2|157127.2|19
1650940160000|2022-04-26 02:29:20|157259.2|157129.2|157258.4|157128.4|157259.7|157129.7|157250.7|157120.7|34
1650940170000|2022-04-26 02:29:30|157257.4|157127.4|157248.7|157118.7|157258.9|157128.9|157239.9|157109.9|27
1650940180000|2022-04-26 02:29:40|157251.4|157121.4|157254.6|157124.6|157254.9|157124.9|157247.7|157117.7|25
1650940190000|2022-04-26 02:29:50|157251.7|157121.7|157251.8|157121.8|157253.5|157123.5|157249.8|157119.8|18
1650940200000|2022-04-26 02:30:00|157250.9|157120.9|157249.1|157119.1|157253.5|157123.5|157248.3|157118.3|32
1650940210000|2022-04-26 02:30:10|157249.2|157119.2|157101.4|156971.4|157251|157121|157090.2|156929.2|31
1650940220000|2022-04-26 02:30:20|157097.8|156967.8|157083|156953|157116.5|156967.8|157073.6|156903.3|34
1650940230000|2022-04-26 02:30:30|157082.7|156952.7|157094.4|156964.4|157094.4|156964.4|157074.5|156944.5|30
1650940240000|2022-04-26 02:30:40|157091.2|156961.2|157090.6|156960.6|157125.5|156962.8|157085.2|156916.8|27
1650940250000|2022-04-26 02:30:50|157091.4|156961.4|157085.5|156955.5|157098.6|156968.6|157076.2|156946.2|22
1650940260000|2022-04-26 02:31:00|157080.4|156950.4|157086|156956|157125.5|156963.8|157080.4|156924.8|21
1650940270000|2022-04-26 02:31:10|157090|156960|157081.5|156951.5|157102|156972|157081.5|156951.5|28
1650940280000|2022-04-26 02:31:20|157082.7|156952.7|157095.8|156965.8|157132.3|156966.5|157082.7|156923.4|27
1650940290000|2022-04-26 02:31:30|157095.5|156965.5|157090.2|156960.2|157131.9|156965.6|157086.2|156923.2|25
1650940300000|2022-04-26 02:31:40|157092.5|156962.5|157092.8|156962.8|157094.6|156964.6|157089.3|156959.3|25
1650940310000|2022-04-26 02:31:50|157092.2|156962.2|157092.9|156962.9|157103.5|156973.5|157089.2|156959.2|21
1650940320000|2022-04-26 02:32:00|157093.2|156963.2|157096.6|156966.6|157107.7|156977.7|157092.3|156962.3|22
1650940330000|2022-04-26 02:32:10|157106.2|156976.2|157081.6|156951.6|157108.4|156978.4|157066.7|156936.7|30
1650940340000|2022-04-26 02:32:20|157093.5|156963.5|157108.5|156978.5|157127|156978.5|157081.6|156918.4|31
1650940350000|2022-04-26 02:32:30|157108.7|156978.7|157103|156973|157109.1|156979.1|157096.5|156966.5|17
1650940360000|2022-04-26 02:32:40|157102.2|156972.2|157102.2|156972.2|157144.9|156977.2|157101.3|156925.6|23
1650940370000|2022-04-26 02:32:50|157102.4|156972.4|157107.1|156977.1|157110.5|156980.5|157102.4|156972.4|29
1650940380000|2022-04-26 02:33:00|157107.7|156977.7|157107.1|156977.1|157113.2|156983.2|157097.5|156967.5|31
1650940390000|2022-04-26 02:33:10|157109.4|156979.4|157110.8|156980.8|157162.6|156997.2|157105.6|156922.6|34
1650940400000|2022-04-26 02:33:20|157110|156980|157112.9|156982.9|157119.6|156989.6|157110|156980|28
1650940410000|2022-04-26 02:33:30|157112.8|156982.8|157121.2|156991.2|157121.2|156991.2|157112.7|156982.7|30
1650940420000|2022-04-26 02:33:40|157122.2|156992.2|157118.3|156988.3|157125|156995|157118.3|156988.3|23
1650940430000|2022-04-26 02:33:50|157118.6|156988.6|157142.4|157012.4|157170.8|157012.4|157118.6|156969.9|30
1650940440000|2022-04-26 02:34:00|157141.9|157011.9|157136.8|157006.8|157141.9|157011.9|157127.9|156997.9|33
1650940450000|2022-04-26 02:34:10|157137.7|157007.7|157110.9|156980.9|157137.7|157007.7|157094|156935.9|39
1650940460000|2022-04-26 02:34:20|157112.3|156982.3|157131.9|157001.9|157134.4|157004.4|157108.5|156978.5|34
1650940470000|2022-04-26 02:34:30|157131.5|157001.5|157108.4|156978.4|157131.5|157001.5|157107.5|156977.5|29
1650940480000|2022-04-26 02:34:40|157108.7|156978.7|157119.2|156989.2|157164.8|156989.2|157106.7|156930.8|27
1650940490000|2022-04-26 02:34:50|157128.1|156998.1|157121.7|156991.7|157157.6|156998.1|157102.8|156942.7|38
1650940500000|2022-04-26 02:35:00|157100.9|156970.9|157141.3|157011.3|157156.8|157011.3|157100.9|156940.1|36
1650940510000|2022-04-26 02:35:10|157142.1|157012.1|157142.6|157012.6|157144.2|157014.2|157138.4|157008.4|28
1650940520000|2022-04-26 02:35:20|157141.6|157011.6|157147.8|157017.8|157147.8|157017.8|157141.6|157011.6|27
1650940530000|2022-04-26 02:35:30|157147.2|157017.2|157138|157008|157151.6|157021.6|157137.1|157007.1|31
1650940540000|2022-04-26 02:35:40|157138.6|157008.6|157147.8|157017.8|157161.6|157031.6|157134.2|157004.2|34
1650940550000|2022-04-26 02:35:50|157151.4|157021.4|157145.3|157015.3|157153.9|157023.9|157140.2|157010.2|35
1650940560000|2022-04-26 02:36:00|157147.5|157017.5|157144.7|157014.7|157150.1|157020.1|157143.4|157013.4|31
1650940570000|2022-04-26 02:36:10|157144.6|157014.6|157148|157018|157148.8|157018.8|157142.2|157012.2|21
1650940580000|2022-04-26 02:36:20|157146.6|157016.6|157149.2|157019.2|157149.2|157019.2|157143.7|157013.7|24
1650940590000|2022-04-26 02:36:30|157150|157020|157155.5|157025.5|157155.5|157025.5|157142|157012|30
1650940600000|2022-04-26 02:36:40|157147.5|157017.5|157148.8|157018.8|157151|157021|157140.2|157010.2|29
1650940610000|2022-04-26 02:36:50|157147.9|157017.9|157141.9|157011.9|157148.6|157018.6|157139.7|157009.7|25
1650940620000|2022-04-26 02:37:00|157142.8|157012.8|157143.1|157013.1|157145.3|157015.3|157139.6|157009.6|29
1650940630000|2022-04-26 02:37:10|157143.6|157013.6|157143.6|157013.6|157145.3|157015.3|157141|157011|26
1650940640000|2022-04-26 02:37:20|157143.5|157013.5|157148.4|157018.4|157180.6|157021.4|157139.7|156954.4|29
1650940650000|2022-04-26 02:37:30|157142.6|157012.6|157139.4|157009.4|157146.9|157016.9|157131.3|157001.3|29
1650940660000|2022-04-26 02:37:40|157139.1|157009.1|157132.8|157002.8|157139.8|157009.8|157132.8|157002.8|28
1650940670000|2022-04-26 02:37:50|157134.9|157004.9|157139.7|157009.7|157146.8|157016.8|157134.9|157004.9|30
1650940680000|2022-04-26 02:38:00|157139.8|157009.8|157138.8|157008.8|157142.8|157012.8|157136.7|157006.7|31
1650940690000|2022-04-26 02:38:10|157137.8|157007.8|157144.7|157014.7|157144.7|157014.7|157137.8|157007.8|30
1650940700000|2022-04-26 02:38:20|157144.2|157014.2|157149.2|157019.2|157149.2|157019.2|157141.1|157011.1|26
1650940710000|2022-04-26 02:38:30|157141.1|157011.1|157143.5|157013.5|157149.2|157019.2|157139.8|157009.8|28
1650940720000|2022-04-26 02:38:40|157143.9|157013.9|157138.6|157008.6|157144.5|157014.5|157135.7|157005.7|22
1650940730000|2022-04-26 02:38:50|157140.1|157010.1|157142|157012|157146.8|157016.8|157140.1|157010.1|24
1650940740000|2022-04-26 02:39:00|157141.7|157011.7|157140.2|157010.2|157144.6|157014.6|157139.8|157009.8|23
1650940750000|2022-04-26 02:39:10|157140.8|157010.8|157151|157021|157158.5|157028.5|157138.9|157008.9|32
1650940760000|2022-04-26 02:39:20|157189.8|156963.6|157153|157023|157189.8|157029.2|157139.8|156963.6|27
1650940770000|2022-04-26 02:39:30|157148.3|157018.3|157145|157015|157155.3|157025.3|157145|157015|21
1650940780000|2022-04-26 02:39:40|157147.7|157017.7|157140.5|157010.5|157150.7|157020.7|157140.5|157010.5|24
1650940790000|2022-04-26 02:39:50|157141.2|157011.2|157143.4|157013.4|157146.2|157016.2|157141.2|157011.2|21
1650940800000|2022-04-26 02:40:00|157141.9|157011.9|157137.7|157007.7|157146|157016|157137.7|157007.7|25
1650940810000|2022-04-26 02:40:10|157134|157004|157137.8|157007.8|157145.8|157015.8|157134|157004|22
1650940820000|2022-04-26 02:40:20|157139.8|157009.8|157139.6|157009.6|157147.5|157017.5|157138.1|157008.1|27
1650940830000|2022-04-26 02:40:30|157141.2|157011.2|157136.9|157006.9|157154.2|157024.2|157128.3|156998.3|31
1650940840000|2022-04-26 02:40:40|157137.3|157007.3|157141|157011|157143.3|157013.3|157132.6|157002.6|27
1650940850000|2022-04-26 02:40:50|157139|157009|157139.1|157009.1|157139.7|157009.7|157130.9|157000.9|31
1650940860000|2022-04-26 02:41:00|157139.7|157009.7|157143.1|157013.1|157148.4|157018.4|157135.8|157005.8|29
1650940870000|2022-04-26 02:41:10|157145.1|157015.1|157145|157015|157148.3|157018.3|157140.5|157010.5|23
1650940880000|2022-04-26 02:41:20|157145.7|157015.7|157139.5|157009.5|157147.5|157017.5|157129.7|156999.7|22
1650940890000|2022-04-26 02:41:30|157139.7|157009.7|157137|157007|157145.5|157015.5|157133.2|157003.2|24
1650940900000|2022-04-26 02:41:40|157135|157005|157141.1|157011.1|157141.1|157011.1|157135|157005|25
1650940910000|2022-04-26 02:41:50|157141.9|157011.9|157136.3|157006.3|157142.8|157012.8|157135.6|157005.6|23
1650940920000|2022-04-26 02:42:00|157136.4|157006.4|157143.4|157013.4|157152.4|157022.4|157136.4|157006.4|32
1650940930000|2022-04-26 02:42:10|157143.6|157013.6|157149.7|157019.7|157152.4|157022.4|157136.9|157006.9|37
1650940940000|2022-04-26 02:42:20|157148|157018|157144|157014|157151.7|157021.7|157135.6|157005.6|32
1650940950000|2022-04-26 02:42:30|157143.8|157013.8|157142.5|157012.5|157150.5|157020.5|157142.5|157012.5|30
1650940960000|2022-04-26 02:42:40|157143.4|157013.4|157143.8|157013.8|157145.4|157015.4|157139.8|157009.8|26
1650940970000|2022-04-26 02:42:50|157147.4|157017.4|157139.9|157009.9|157152.6|157022.6|157139.9|157009.9|29
1650940980000|2022-04-26 02:43:00|157142.2|157012.2|157142.8|157012.8|157177.2|157021|157137.5|156964.2|29
1650940990000|2022-04-26 02:43:10|157145.2|157015.2|157138.7|157008.7|157146|157016|157138.7|157008.7|27
1650941000000|2022-04-26 02:43:20|157139.9|157009.9|157136.7|157006.7|157144.8|157014.8|157135.3|157005.3|30
1650941010000|2022-04-26 02:43:30|157138.2|157008.2|157135.2|157005.2|157140|157010|157135|157005|26
1650941020000|2022-04-26 02:43:40|157135.1|157005.1|157136.2|157006.2|157140.1|157010.1|157135|157005|29
1650941030000|2022-04-26 02:43:50|157134.8|157004.8|157136.2|157006.2|157143.7|157013.7|157133.2|157003.2|33
1650941040000|2022-04-26 02:44:00|157136|157006|157142.3|157012.3|157155.3|157025.3|157134.2|157004.2|30
1650941050000|2022-04-26 02:44:10|157134|157004|157141.8|157011.8|157152.8|157022.8|157130.9|157000.9|28
1650941060000|2022-04-26 02:44:20|157144.4|157014.4|157150.4|157020.4|157151.9|157021.9|157139|157009|28
1650941070000|2022-04-26 02:44:30|157151.3|157021.3|157150.5|157020.5|157153.5|157023.5|157150.1|157020.1|25
1650941080000|2022-04-26 02:44:40|157150.2|157020.2|157148.9|157018.9|157154|157024|157148.9|157018.9|24
1650941090000|2022-04-26 02:44:50|157149|157019|157146.4|157016.4|157154.6|157024.6|157146.3|157016.3|30
1650941100000|2022-04-26 02:45:00|157146|157016|157140.6|157010.6|157149.9|157019.9|157139.5|157009.5|30
1650941110000|2022-04-26 02:45:10|157143.6|157013.6|157150.2|157020.2|157150.2|157020.2|157140.2|157010.2|22
1650941120000|2022-04-26 02:45:20|157146.9|157016.9|157148.5|157018.5|157151.4|157021.4|157143.2|157013.2|24
1650941130000|2022-04-26 02:45:30|157150.7|157020.7|157141.3|157011.3|157150.7|157020.7|157141.3|157011.3|28
1650941140000|2022-04-26 02:45:40|157141.4|157011.4|157144.1|157014.1|157149.2|157019.2|157139.7|157009.7|29
1650941150000|2022-04-26 02:45:50|157145|157015|157142.5|157012.5|157147.4|157017.4|157139.3|157009.3|18
1650941160000|2022-04-26 02:46:00|157145.4|157015.4|157141|157011|157146.1|157016.1|157137.8|157007.8|32
1650941170000|2022-04-26 02:46:10|157137.8|157007.8|157139.7|157009.7|157142.3|157012.3|157136.7|157006.7|25
1650941180000|2022-04-26 02:46:20|157138.9|157008.9|157134.6|157004.6|157139.8|157009.8|157134.6|157004.6|33
1650941190000|2022-04-26 02:46:30|157137.8|157007.8|157134.6|157004.6|157143.3|157013.3|157130.8|157000.8|36
1650941200000|2022-04-26 02:46:40|157138.3|157008.3|157135.9|157005.9|157142.5|157012.5|157135.1|157005.1|33
1650941210000|2022-04-26 02:46:50|157134.6|157004.6|157136.9|157006.9|157150.2|157020.2|157133.9|157003.9|40
1650941220000|2022-04-26 02:47:00|157137.3|157007.3|157132.4|157002.4|157138.7|157008.7|157130.8|157000.8|36
1650941230000|2022-04-26 02:47:10|157132.2|157002.2|157135.8|157005.8|157137.7|157007.7|157129.8|156999.8|31
1650941240000|2022-04-26 02:47:20|157136|157006|157136.7|157006.7|157139.3|157009.3|157134.6|157004.6|24
1650941250000|2022-04-26 02:47:30|157138.1|157008.1|157133.5|157003.5|157141.4|157011.4|157133.5|157003.5|18
1650941260000|2022-04-26 02:47:40|157134.6|157004.6|157140.7|157010.7|157149.3|157019.3|157133.7|157003.7|29
1650941270000|2022-04-26 02:47:50|157139.6|157009.6|157137.6|157007.6|157146.4|157016.4|157127.8|156997.8|20
1650941280000|2022-04-26 02:48:00|157136.9|157006.9|157139.3|157009.3|157142.4|157012.4|157134.1|157004.1|22
1650941290000|2022-04-26 02:48:10|157137.7|157007.7|157138.6|157008.6|157147|157017|157137.7|157007.7|26
1650941300000|2022-04-26 02:48:20|157140.7|157010.7|157137.4|157007.4|157140.7|157010.7|157132.5|157002.5|27
1650941310000|2022-04-26 02:48:30|157134|157004|157136.8|157006.8|157139.8|157009.8|157132.4|157002.4|34
1650941320000|2022-04-26 02:48:40|157136.7|157006.7|157137.1|157007.1|157143.2|157013.2|157135.5|157005.5|27
1650941330000|2022-04-26 02:48:50|157134.5|157004.5|157139.7|157009.7|157141.4|157011.4|157134.5|157004.5|30
1650941340000|2022-04-26 02:49:00|157139.1|157009.1|157140|157010|157141.1|157011.1|157134.5|157004.5|23
1650941350000|2022-04-26 02:49:10|157139.2|157009.2|157143.9|157013.9|157144.6|157014.6|157137.9|157007.9|29
1650941360000|2022-04-26 02:49:20|157141.2|157011.2|157138|157008|157156|157026|157134.1|157004.1|32
1650941370000|2022-04-26 02:49:30|157136.5|157006.5|157135.1|157005.1|157142.8|157012.8|157134.5|157004.5|25
1650941380000|2022-04-26 02:49:40|157138.4|157008.4|157142|157012|157144.2|157014.2|157131.3|157001.3|28
1650941390000|2022-04-26 02:49:50|157141.8|157011.8|157144.5|157014.5|157144.8|157014.8|157137.9|157007.9|31
1650941400000|2022-04-26 02:50:00|157144.1|157014.1|157142.3|157012.3|157147.3|157017.3|157140.6|157010.6|34
1650941410000|2022-04-26 02:50:10|157141.4|157011.4|157154.3|157024.3|157157.3|157027.3|157141.2|157011.2|33
1650941420000|2022-04-26 02:50:20|157150.2|157020.2|157155.3|157025.3|157155.3|157025.3|157135.5|157005.5|33
1650941430000|2022-04-26 02:50:30|157142|157012|157136.1|157006.1|157184.4|157026.4|157136.1|156937.6|30
1650941440000|2022-04-26 02:50:40|157145.2|157015.2|157147.2|157017.2|157149.8|157019.8|157134.8|157004.8|22
1650941450000|2022-04-26 02:50:50|157146.4|157016.4|157146.6|157016.6|157150.2|157020.2|157143.9|157013.9|27
1650941460000|2022-04-26 02:51:00|157146.3|157016.3|157147.6|157017.6|157151.2|157021.2|157137.8|157007.8|23
1650941470000|2022-04-26 02:51:10|157144.6|157014.6|157145.3|157015.3|157167.4|157015.3|157130.7|156953.6|23
1650941480000|2022-04-26 02:51:20|157146|157016|157146.8|157016.8|157146.8|157016.8|157141.3|157011.3|22
1650941490000|2022-04-26 02:51:30|157146.6|157016.6|157145.5|157015.5|157151.8|157021.8|157136.5|157006.5|21
1650941500000|2022-04-26 02:51:40|157146.1|157016.1|157150.1|157020.1|157152.4|157022.4|157146.1|157016.1|21
1650941510000|2022-04-26 02:51:50|157149.3|157019.3|157148.4|157018.4|157152.1|157022.1|157147.1|157017.1|24
1650941520000|2022-04-26 02:52:00|157148.2|157018.2|157150|157020|157150|157020|157141.6|157011.6|27
1650941530000|2022-04-26 02:52:10|157149.9|157019.9|157138.8|157008.8|157154.9|157024.9|157137.3|157007.3|20
1650941540000|2022-04-26 02:52:20|157139.7|157009.7|157137.3|157007.3|157149.9|157019.9|157136.2|157006.2|24
1650941550000|2022-04-26 02:52:30|157139.6|157009.6|157142.7|157012.7|157147.1|157017.1|157137.7|157007.7|29
1650941560000|2022-04-26 02:52:40|157145|157015|157141.7|157011.7|157145|157015|157137.5|157007.5|22
1650941570000|2022-04-26 02:52:50|157141.9|157011.9|157136.5|157006.5|157141.9|157011.9|157136.5|157006.5|23
1650941580000|2022-04-26 02:53:00|157139.3|157009.3|157133|157003|157146.3|157016.3|157133|157003|33
1650941590000|2022-04-26 02:53:10|157134.8|157004.8|157133.9|157003.9|157138.9|157008.9|157133.9|157003.9|25
1650941600000|2022-04-26 02:53:20|157133.3|157003.3|157133.4|157003.4|157139.9|157009.9|157130.7|157000.7|21
1650941610000|2022-04-26 02:53:30|157132.9|157002.9|157141|157011|157146.8|157016.8|157132.9|157002.9|28
1650941620000|2022-04-26 02:53:40|157140.5|157010.5|157139.2|157009.2|157143.4|157013.4|157139|157009|18
1650941630000|2022-04-26 02:53:50|157139.3|157009.3|157137.8|157007.8|157143|157013|157132.2|157002.2|27
1650941640000|2022-04-26 02:54:00|157138.6|157008.6|157137.1|157007.1|157147.1|157017.1|157135.4|157005.4|29
1650941650000|2022-04-26 02:54:10|157137.5|157007.5|157132.5|157002.5|157142.5|157012.5|157132.5|157002.5|29
1650941660000|2022-04-26 02:54:20|157135.8|157005.8|157143|157013|157145.7|157015.7|157135.8|157005.8|26
1650941670000|2022-04-26 02:54:30|157139|157009|157137.2|157007.2|157139.9|157009.9|157134.3|157004.3|30
1650941680000|2022-04-26 02:54:40|157138.3|157008.3|157132.2|157002.2|157139.9|157009.9|157132.1|157002.1|33
1650941690000|2022-04-26 02:54:50|157132.3|157002.3|157137.9|157007.9|157137.9|157007.9|157130|157000|30
1650941700000|2022-04-26 02:55:00|157145.8|157015.8|157142|157012|157150.2|157020.2|157136.2|157006.2|32
1650941710000|2022-04-26 02:55:10|157140.3|157010.3|157148.5|157018.5|157149.6|157019.6|157140.2|157010.2|31
1650941720000|2022-04-26 02:55:20|157148.2|157018.2|157149.4|157019.4|157152.1|157022.1|157146.7|157016.7|33
1650941730000|2022-04-26 02:55:30|157150.4|157020.4|157151.7|157021.7|157152.2|157022.2|157147.9|157017.9|24
1650941740000|2022-04-26 02:55:40|157151.9|157021.9|157146.5|157016.5|157153.4|157023.4|157145.1|157015.1|28
1650941750000|2022-04-26 02:55:50|157144.7|157014.7|157139.7|157009.7|157147|157017|157139.2|157009.2|28
1650941760000|2022-04-26 02:56:00|157140.5|157010.5|157136.2|157006.2|157185.9|157025.9|157136.2|156946.8|24
1650941770000|2022-04-26 02:56:10|157134.6|157004.6|157146.2|157016.2|157146.9|157016.9|157132.4|157002.4|26
1650941780000|2022-04-26 02:56:20|157146|157016|157149.6|157019.6|157150.2|157020.2|157142.2|157012.2|32
1650941790000|2022-04-26 02:56:30|157149.4|157019.4|157153|157023|157153|157023|157148.8|157018.8|26
1650941800000|2022-04-26 02:56:40|157151.2|157021.2|157152.3|157022.3|157153.9|157023.9|157145|157015|22
1650941810000|2022-04-26 02:56:50|157152.5|157022.5|157148.4|157018.4|157154.1|157024.1|157147.1|157017.1|24
1650941820000|2022-04-26 02:57:00|157147.7|157017.7|157144.1|157014.1|157149.1|157019.1|157137.7|157007.7|30
1650941830000|2022-04-26 02:57:10|157143.8|157013.8|157148.3|157018.3|157148.3|157018.3|157135.1|157005.1|26
1650941840000|2022-04-26 02:57:20|157145.8|157015.8|157145.8|157015.8|157147.6|157017.6|157141.2|157011.2|27
1650941850000|2022-04-26 02:57:30|157145.5|157015.5|157141.7|157011.7|157148.1|157018.1|157141.7|157011.7|20
1650941860000|2022-04-26 02:57:40|157146.2|157016.2|157167.4|156962.6|157167.4|157018.4|157135.4|156962.6|27
1650941870000|2022-04-26 02:57:50|157141.1|157011.1|157134.3|157004.3|157149|157019|157131.8|157001.8|29
1650941880000|2022-04-26 02:58:00|157137|157007|157136.5|157006.5|157146.6|157016.6|157132.8|157002.8|29
1650941890000|2022-04-26 02:58:10|157135.7|157005.7|157147.3|157017.3|157151.8|157021.8|157135.7|157005.7|31
1650941900000|2022-04-26 02:58:20|157145.5|157015.5|157138.9|157008.9|157146|157016|157138.9|157008.9|18
1650941910000|2022-04-26 02:58:30|157140.6|157010.6|157142.3|157012.3|157151.6|157021.6|157136.7|157006.7|28
1650941920000|2022-04-26 02:58:40|157143.9|157013.9|157145.5|157015.5|157147.5|157017.5|157139.3|157009.3|36
1650941930000|2022-04-26 02:58:50|157141|157011|157139.9|157009.9|157146|157016|157133.5|157003.5|33
1650941940000|2022-04-26 02:59:00|157142.9|157012.9|157146.6|157016.6|157152.3|157022.3|157142.2|157012.2|31
1650941950000|2022-04-26 02:59:10|157143.8|157013.8|157145.4|157015.4|157150.2|157020.2|157143.2|157013.2|25
1650941960000|2022-04-26 02:59:20|157144.3|157014.3|157144.8|157014.8|157144.8|157014.8|157140.7|157010.7|25
1650941970000|2022-04-26 02:59:30|157145|157015|157140.6|157010.6|157145.7|157015.7|157140.5|157010.5|23
1650941980000|2022-04-26 02:59:40|157140.4|157010.4|157131.8|157001.8|157146.9|157016.9|157129.4|156999.4|35
1650941990000|2022-04-26 02:59:50|157132.2|157002.2|157141.9|157011.9|157141.9|157011.9|157131.5|157001.5|27
1650942000000|2022-04-26 03:00:00|157143.1|157013.1|157144.5|157014.5|157150.6|157020.6|157137.2|157007.2|35
1650942010000|2022-04-26 03:00:10|157146.1|157016.1|157142.5|157012.5|157146.5|157016.5|157141.1|157011.1|33
1650942020000|2022-04-26 03:00:20|157141.9|157011.9|157139.4|157009.4|157143.9|157013.9|157139.4|157009.4|23
1650942030000|2022-04-26 03:00:30|157139|157009|157133.5|157003.5|157139|157009|157133|157003|24
1650942040000|2022-04-26 03:00:40|157136.9|157006.9|157131.5|157001.5|157141.8|157011.8|157125.2|156995.2|30
1650942050000|2022-04-26 03:00:50|157132.6|157002.6|157137|157007|157144.5|157014.5|157131.6|157001.6|26
1650942060000|2022-04-26 03:01:00|157138.2|157008.2|157045.3|156915.3|157138.2|157008.2|157042.3|156912.3|33
1650942070000|2022-04-26 03:01:10|157041.4|156911.4|157037.6|156907.6|157050.3|156920.3|157035.2|156905.2|21
1650942080000|2022-04-26 03:01:20|157038.6|156908.6|156873.3|156743.3|157038.6|156908.6|156863.3|156693.5|38
1650942090000|2022-04-26 03:01:30|156868.5|156738.5|156920|156719.4|156927.6|156761.4|156862.1|156682.6|39
1650942100000|2022-04-26 03:01:40|156920.9|156718.2|156886.7|156756.7|156920.9|156758.3|156880|156707.4|38
1650942110000|2022-04-26 03:01:50|156888.7|156758.7|156880|156750|156919.7|156761.7|156880|156715.5|33
1650942120000|2022-04-26 03:02:00|156879.2|156749.2|156868.4|156738.4|156923.5|156772.3|156868.4|156677.7|36
1650942130000|2022-04-26 03:02:10|156872.9|156742.9|156876.9|156746.9|156885.1|156755.1|156869.2|156739.2|34
1650942140000|2022-04-26 03:02:20|156879.1|156749.1|156904.7|156697.1|156906.8|156753.3|156864.5|156691.2|37
1650942150000|2022-04-26 03:02:30|156906.1|156704.4|156845.5|156715.5|156913.6|156751.5|156842.6|156668.4|24
1650942160000|2022-04-26 03:02:40|156848.6|156718.6|156838.9|156708.9|156883.7|156719.9|156838.9|156672.2|33
1650942170000|2022-04-26 03:02:50|156853.4|156723.4|156857.2|156727.2|156865.7|156735.7|156852.9|156722.9|36
1650942180000|2022-04-26 03:03:00|156855.2|156725.2|156840.3|156710.3|156855.8|156725.8|156831.1|156701.1|34
1650942190000|2022-04-26 03:03:10|156937.8|156723.3|156912.3|156782.3|156948.1|156792|156898.7|156723.3|38
1650942200000|2022-04-26 03:03:20|156910.6|156780.6|156903.7|156773.7|156920.2|156790.2|156901.3|156771.3|35
1650942210000|2022-04-26 03:03:30|156906.1|156776.1|156900.3|156770.3|156914.8|156784.8|156898.7|156768.7|30
1650942220000|2022-04-26 03:03:40|156901.5|156771.5|156918.5|156788.5|156918.8|156788.8|156899.7|156769.7|34
1650942230000|2022-04-26 03:03:50|156917.3|156787.3|156905.2|156775.2|156918.3|156788.3|156898.1|156768.1|31
1650942240000|2022-04-26 03:04:00|156905.1|156775.1|156897.8|156767.8|156914.7|156784.7|156895.8|156765.8|33
1650942250000|2022-04-26 03:04:10|156897.7|156767.7|156887.8|156757.8|156904.3|156774.3|156887.1|156757.1|36
1650942260000|2022-04-26 03:04:20|156892.3|156762.3|156885|156755|156896.6|156766.6|156884.7|156754.7|37
1650942270000|2022-04-26 03:04:30|156884.7|156754.7|156891.4|156761.4|156896|156766|156884.7|156754.7|38
1650942280000|2022-04-26 03:04:40|156892.3|156762.3|156903.9|156773.9|156912.9|156782.9|156884.3|156754.3|38
1650942290000|2022-04-26 03:04:50|156902.6|156772.6|156904.2|156774.2|156909.8|156779.8|156894.6|156764.6|30
1650942300000|2022-04-26 03:05:00|156904.4|156774.4|156906.5|156776.5|156907.8|156777.8|156898|156768|30
1650942310000|2022-04-26 03:05:10|156902.8|156772.8|156900.5|156770.5|156906|156776|156899.6|156769.6|25
1650942320000|2022-04-26 03:05:20|156902.3|156772.3|156907|156777|156912|156782|156902.3|156772.3|15
1650942330000|2022-04-26 03:05:30|156908.1|156778.1|156899.3|156769.3|156912.5|156782.5|156898|156768|25
1650942340000|2022-04-26 03:05:40|156899.5|156769.5|156902|156772|156979.1|156797.8|156897.8|156723.2|27
1650942350000|2022-04-26 03:05:50|156901.4|156771.4|156901.7|156771.7|156917.3|156787.3|156901.4|156771.4|30
1650942360000|2022-04-26 03:06:00|156890.9|156760.9|156894.9|156764.9|156905.9|156775.9|156886.6|156756.6|31
1650942370000|2022-04-26 03:06:10|156894.8|156764.8|156899|156769|156899|156769|156894.8|156764.8|19
1650942380000|2022-04-26 03:06:20|156900.3|156770.3|156894.9|156764.9|156900.3|156770.3|156894.1|156764.1|29
1650942390000|2022-04-26 03:06:30|156894.5|156764.5|156891.4|156761.4|156898.4|156768.4|156887|156757|38
1650942400000|2022-04-26 03:06:40|156886.4|156756.4|156902.8|156772.8|156963.2|156777.9|156886.4|156721.6|38
1650942410000|2022-04-26 03:06:50|156902.3|156772.3|156895.1|156765.1|156902.4|156772.4|156891.4|156761.4|32
1650942420000|2022-04-26 03:07:00|156895|156765|156897.9|156767.9|156902.4|156772.4|156891|156761|29
1650942430000|2022-04-26 03:07:10|156897.5|156767.5|156900.1|156770.1|156903.4|156773.4|156891.4|156761.4|24
1650942440000|2022-04-26 03:07:20|156900.5|156770.5|156902.7|156772.7|156905.8|156775.8|156893|156763|27
1650942450000|2022-04-26 03:07:30|156903.3|156773.3|156900.5|156770.5|156909.3|156779.3|156895.1|156765.1|28
1650942460000|2022-04-26 03:07:40|156900.6|156770.6|156899.7|156769.7|156907.4|156777.4|156892.8|156762.8|28
1650942470000|2022-04-26 03:07:50|156903.6|156773.6|156901|156771|156905.6|156775.6|156894.2|156764.2|28
1650942480000|2022-04-26 03:08:00|156900.7|156770.7|156901.7|156771.7|156904.3|156774.3|156897.9|156767.9|24
1650942490000|2022-04-26 03:08:10|156901.6|156771.6|156901.4|156771.4|156908.5|156778.5|156899.8|156769.8|23
1650942500000|2022-04-26 03:08:20|156910.5|156780.5|156916.2|156786.2|156916.2|156786.2|156902.1|156772.1|24
1650942510000|2022-04-26 03:08:30|156906.2|156776.2|156920.8|156790.8|156922.5|156792.5|156903|156773|30
1650942520000|2022-04-26 03:08:40|156912.2|156782.2|156904.1|156774.1|156917.2|156787.2|156893|156763|29
1650942530000|2022-04-26 03:08:50|156899.6|156769.6|156907.7|156777.7|156907.7|156777.7|156897.6|156767.6|23
1650942540000|2022-04-26 03:09:00|156907.8|156777.8|156893.9|156763.9|156909.6|156779.6|156891.8|156761.8|26
1650942550000|2022-04-26 03:09:10|156892.2|156762.2|156856.1|156726.1|156898|156768|156856.1|156726.1|34
1650942560000|2022-04-26 03:09:20|156856.7|156726.7|156866|156736|156866.3|156736.3|156850.5|156720.5|33
1650942570000|2022-04-26 03:09:30|156868|156738|156864.6|156734.6|156871.1|156741.1|156863.4|156733.4|35
1650942580000|2022-04-26 03:09:40|156864.7|156734.7|156857.9|156727.9|156866.2|156736.2|156856.3|156726.3|29
1650942590000|2022-04-26 03:09:50|156867.5|156737.5|156867.4|156737.4|156873.1|156743.1|156857.9|156727.9|35
1650942600000|2022-04-26 03:10:00|156869.2|156739.2|156863|156733|156869.2|156739.2|156861.2|156731.2|34
1650942610000|2022-04-26 03:10:10|156864.9|156734.9|156858.7|156728.7|156867.8|156737.8|156858.7|156728.7|27
1650942620000|2022-04-26 03:10:20|156855.5|156725.5|156862.6|156732.6|156867.3|156737.3|156855.5|156725.5|28
1650942630000|2022-04-26 03:10:30|156864.9|156734.9|156866.9|156736.9|156868.4|156738.4|156861.7|156731.7|24
1650942640000|2022-04-26 03:10:40|156867|156737|156875.8|156745.8|156876.5|156746.5|156864.6|156734.6|24
1650942650000|2022-04-26 03:10:50|156879.7|156749.7|156856.5|156726.5|156880.5|156750.5|156855.2|156725.2|22
1650942660000|2022-04-26 03:11:00|156859.4|156729.4|156903.6|156669.1|156903.6|156732.1|156854.8|156669.1|26
1650942670000|2022-04-26 03:11:10|156852.3|156722.3|156860.7|156730.7|156863|156733|156852.2|156722.2|29
1650942680000|2022-04-26 03:11:20|156861.4|156731.4|156866.6|156736.6|156866.9|156736.9|156859|156729|30
1650942690000|2022-04-26 03:11:30|156867.9|156737.9|156901.1|156771.1|156921.3|156791.3|156867.9|156737.9|39
1650942700000|2022-04-26 03:11:40|156900.4|156770.4|156903.9|156773.9|156906.8|156776.8|156900.4|156770.4|27
1650942710000|2022-04-26 03:11:50|156904.8|156774.8|156907.9|156777.9|156907.9|156777.9|156902.6|156772.6|27
1650942720000|2022-04-26 03:12:00|156908.1|156778.1|156905.1|156775.1|156913.2|156783.2|156903.1|156773.1|33
1650942730000|2022-04-26 03:12:10|156906.8|156776.8|156913.8|156783.8|156920|156790|156905.6|156775.6|33
1650942740000|2022-04-26 03:12:20|156916.1|156786.1|156906.5|156776.5|156918.7|156788.7|156904.1|156774.1|32
1650942750000|2022-04-26 03:12:30|156907|156777|156903.2|156773.2|156909.8|156779.8|156901.9|156771.9|29
1650942760000|2022-04-26 03:12:40|156902.8|156772.8|156907.6|156777.6|156908.1|156778.1|156898.4|156768.4|21
1650942770000|2022-04-26 03:12:50|156907.1|156777.1|156909.2|156779.2|156922.5|156792.5|156903.8|156773.8|35
1650942780000|2022-04-26 03:13:00|156912.5|156782.5|156911.3|156781.3|156917.8|156787.8|156902.6|156772.6|33
1650942790000|2022-04-26 03:13:10|156910.3|156780.3|156907.8|156777.8|156915.7|156785.7|156906.8|156776.8|33
1650942800000|2022-04-26 03:13:20|156909.1|156779.1|156908.6|156778.6|156915.2|156785.2|156907.6|156777.6|23
1650942810000|2022-04-26 03:13:30|156909.2|156779.2|156904.2|156774.2|156934.4|156804.4|156900.1|156770.1|30
1650942820000|2022-04-26 03:13:40|156905.6|156775.6|156914.3|156784.3|156918.6|156788.6|156905.1|156775.1|24
1650942830000|2022-04-26 03:13:50|156914.7|156784.7|156921.3|156791.3|156921.3|156791.3|156909.8|156779.8|28
1650942840000|2022-04-26 03:14:00|156921.7|156791.7|156905.6|156775.6|156921.7|156791.7|156903.9|156773.9|21
1650942850000|2022-04-26 03:14:10|156904.1|156774.1|156906.5|156776.5|156906.6|156776.6|156902.3|156772.3|21
1650942860000|2022-04-26 03:14:20|156905.3|156775.3|156911.7|156781.7|156911.7|156781.7|156901.5|156771.5|28
1650942870000|2022-04-26 03:14:30|156913.4|156783.4|156904|156774|156914.2|156784.2|156902|156772|22
1650942880000|2022-04-26 03:14:40|156908.6|156778.6|156905.6|156775.6|156909.6|156779.6|156903.8|156773.8|31
1650942890000|2022-04-26 03:14:50|156906.1|156776.1|156907.1|156777.1|156909.1|156779.1|156905.4|156775.4|20
1650942900000|2022-04-26 03:15:00|156905.7|156775.7|156906.4|156776.4|156910.1|156780.1|156904.6|156774.6|18
1650942910000|2022-04-26 03:15:10|156906.9|156776.9|156909.5|156779.5|156910.8|156780.8|156906.8|156776.8|18
1650942920000|2022-04-26 03:15:20|156908.2|156778.2|156908.7|156778.7|156911.1|156781.1|156904.8|156774.8|23
1650942930000|2022-04-26 03:15:30|156907.4|156777.4|156908.2|156778.2|156912.8|156782.8|156902.4|156772.4|21
1650942940000|2022-04-26 03:15:40|156904.4|156774.4|156904.1|156774.1|156909|156779|156902.1|156772.1|22
1650942950000|2022-04-26 03:15:50|156903.7|156773.7|156902.6|156772.6|156907.7|156777.7|156902|156772|30
1650942960000|2022-04-26 03:16:00|156902.4|156772.4|156899|156769|156905|156775|156894|156764|30
1650942970000|2022-04-26 03:16:10|156898.9|156768.9|156876.3|156746.3|156898.9|156768.9|156871.6|156741.6|37
1650942980000|2022-04-26 03:16:20|156878.6|156748.6|156805.4|156675.4|156878.6|156748.6|156795|156665|38
1650942990000|2022-04-26 03:16:30|156804|156674|156802.1|156672.1|156805.6|156675.6|156796|156666|34
1650943000000|2022-04-26 03:16:40|156802.3|156672.3|156801|156671|156808.5|156678.5|156801|156671|34
1650943010000|2022-04-26 03:16:50|156801.1|156671.1|156804.5|156674.5|156842.8|156677.2|156797.4|156626.2|31
1650943020000|2022-04-26 03:17:00|156802.4|156672.4|156798.5|156668.5|156806.8|156676.8|156798.5|156668.5|24
1650943030000|2022-04-26 03:17:10|156800.4|156670.4|156807|156677|156807.8|156677.8|156798.4|156668.4|26
1650943040000|2022-04-26 03:17:20|156805.9|156675.9|156801.9|156671.9|156807|156677|156798.5|156668.5|31
1650943050000|2022-04-26 03:17:30|156801.3|156671.3|156812|156682|156812.6|156682.6|156801.3|156671.3|30
1650943060000|2022-04-26 03:17:40|156811.1|156681.1|156810.8|156680.8|156813.2|156683.2|156809.1|156679.1|34
1650943070000|2022-04-26 03:17:50|156813.9|156683.9|156818.8|156688.8|156838.3|156708.3|156813.9|156683.9|35
1650943080000|2022-04-26 03:18:00|156818.6|156688.6|156826.3|156696.3|156827.5|156697.5|156816|156686|32
1650943090000|2022-04-26 03:18:10|156827.2|156697.2|156832.9|156702.9|156838.5|156708.5|156826.4|156696.4|31
1650943100000|2022-04-26 03:18:20|156833.7|156703.7|156836.1|156706.1|156850.7|156720.7|156830.4|156700.4|36
1650943110000|2022-04-26 03:18:30|156832.1|156702.1|156838.2|156708.2|156845.2|156715.2|156829.9|156699.9|32
1650943120000|2022-04-26 03:18:40|156845|156715|156838.7|156708.7|156850.6|156720.6|156830.4|156700.4|35
1650943130000|2022-04-26 03:18:50|156834.6|156704.6|156833.2|156703.2|156836|156706|156829.2|156699.2|33
1650943140000|2022-04-26 03:19:00|156832.1|156702.1|156830.5|156700.5|156838|156708|156828.8|156698.8|33
1650943150000|2022-04-26 03:19:10|156830|156700|156830.3|156700.3|156831.4|156701.4|156821.9|156691.9|36
1650943160000|2022-04-26 03:19:20|156829.6|156699.6|156834.3|156704.3|156838.1|156708.1|156825|156695|31
1650943170000|2022-04-26 03:19:30|156834.5|156704.5|156834.8|156704.8|156839|156709|156827.7|156697.7|34
1650943180000|2022-04-26 03:19:40|156833.8|156703.8|156833.1|156703.1|156842.5|156712.5|156831.8|156701.8|32
1650943190000|2022-04-26 03:19:50|156832.8|156702.8|156840.4|156710.4|156845.2|156715.2|156832.3|156702.3|32
1650943200000|2022-04-26 03:20:00|156840|156710|156822.3|156692.3|156840.9|156710.9|156819.1|156689.1|32
1650943210000|2022-04-26 03:20:10|156824.1|156694.1|156824.2|156694.2|156825.6|156695.6|156818.5|156688.5|30
1650943220000|2022-04-26 03:20:20|156824.6|156694.6|156825.5|156695.5|156826.3|156696.3|156821.9|156691.9|19
1650943230000|2022-04-26 03:20:30|156824|156694|156821.4|156691.4|156826.4|156696.4|156821.4|156691.4|21
1650943240000|2022-04-26 03:20:40|156821.7|156691.7|156829.1|156699.1|156848.1|156718.1|156821.7|156691.7|28
1650943250000|2022-04-26 03:20:50|156829.2|156699.2|156836.2|156706.2|156841.1|156711.1|156825.7|156695.7|33
1650943260000|2022-04-26 03:21:00|156835.8|156705.8|156839.8|156709.8|156843.6|156713.6|156833.5|156703.5|26
1650943270000|2022-04-26 03:21:10|156840|156710|156846.7|156716.7|156846.7|156716.7|156835.4|156705.4|25
1650943280000|2022-04-26 03:21:20|156849.8|156719.8|156837.2|156707.2|156850.2|156720.2|156836.2|156706.2|26
1650943290000|2022-04-26 03:21:30|156837.3|156707.3|156833.4|156703.4|156838.7|156708.7|156833.4|156703.4|19
1650943300000|2022-04-26 03:21:40|156833.6|156703.6|156831.5|156701.5|156843.5|156713.5|156827.3|156697.3|26
1650943310000|2022-04-26 03:21:50|156829.9|156699.9|156822.6|156692.6|156841.8|156711.8|156819.5|156689.5|29
1650943320000|2022-04-26 03:22:00|156826.4|156696.4|156834.8|156704.8|156836.2|156706.2|156820.2|156690.2|31
1650943330000|2022-04-26 03:22:10|156834.2|156704.2|156833|156703|156835.8|156705.8|156830|156700|30
1650943340000|2022-04-26 03:22:20|156834.5|156704.5|156838.7|156708.7|156841.6|156711.6|156833.6|156703.6|29
1650943350000|2022-04-26 03:22:30|156839.2|156709.2|156845.6|156715.6|156855.3|156725.3|156835.4|156705.4|30
1650943360000|2022-04-26 03:22:40|156845.7|156715.7|156841.2|156711.2|156849|156719|156838.7|156708.7|34
1650943370000|2022-04-26 03:22:50|156839.2|156709.2|156833|156703|156843|156713|156830.6|156700.6|33
1650943380000|2022-04-26 03:23:00|156832.4|156702.4|156833.7|156703.7|156836.5|156706.5|156829.4|156699.4|24
1650943390000|2022-04-26 03:23:10|156835.4|156705.4|156842.6|156712.6|156845|156715|156832.6|156702.6|26
1650943400000|2022-04-26 03:23:20|156845|156715|156840.8|156710.8|156845|156715|156839|156709|22
1650943410000|2022-04-26 03:23:30|156841.2|156711.2|156833.3|156703.3|156842.1|156712.1|156832.4|156702.4|30
1650943420000|2022-04-26 03:23:40|156838.4|156708.4|156837.1|156707.1|156841.6|156711.6|156829.7|156699.7|34
1650943430000|2022-04-26 03:23:50|156837.2|156707.2|156838.4|156708.4|156838.9|156708.9|156830|156700|33
1650943440000|2022-04-26 03:24:00|156838.8|156708.8|156830|156700|156841.7|156711.7|156829|156699|32
1650943450000|2022-04-26 03:24:10|156829.6|156699.6|156825.5|156695.5|156839.2|156709.2|156824.8|156694.8|28
1650943460000|2022-04-26 03:24:20|156826.3|156696.3|156840.8|156710.8|156840.8|156710.8|156825.4|156695.4|30
1650943470000|2022-04-26 03:24:30|156838.5|156708.5|156834.5|156704.5|156838.5|156708.5|156828.8|156698.8|29
1650943480000|2022-04-26 03:24:40|156835.5|156705.5|156829.7|156699.7|156835.9|156705.9|156829.7|156699.7|27
1650943490000|2022-04-26 03:24:50|156828.8|156698.8|156829.6|156699.6|156835.1|156705.1|156826.9|156696.9|28
1650943500000|2022-04-26 03:25:00|156829.7|156699.7|156828.5|156698.5|156831.8|156701.8|156826|156696|31
1650943510000|2022-04-26 03:25:10|156828.6|156698.6|156826.5|156696.5|156829.1|156699.1|156825.2|156695.2|23
1650943520000|2022-04-26 03:25:20|156825.6|156695.6|156827.9|156697.9|156838.6|156708.6|156818.3|156688.3|28
1650943530000|2022-04-26 03:25:30|156825.8|156695.8|156827.6|156697.6|156828.9|156698.9|156820|156690|22
1650943540000|2022-04-26 03:25:40|156829.4|156699.4|156830.9|156700.9|156830.9|156700.9|156823|156693|27
1650943550000|2022-04-26 03:25:50|156831.6|156701.6|156826.6|156696.6|156835.5|156705.5|156826.6|156696.6|26
1650943560000|2022-04-26 03:26:00|156827.6|156697.6|156800.8|156670.8|156833.9|156703.9|156800.8|156670.8|26
1650943570000|2022-04-26 03:26:10|156801.9|156671.9|156872.8|156742.8|156878.8|156748.8|156801.9|156671.9|30
1650943580000|2022-04-26 03:26:20|156866.2|156736.2|156880.6|156750.6|156891.3|156761.3|156866.2|156736.2|29
1650943590000|2022-04-26 03:26:30|156880.9|156750.9|156909.3|156779.3|156917.7|156787.7|156868.6|156738.6|33
1650943600000|2022-04-26 03:26:40|156908.9|156778.9|156906.6|156776.6|156912.7|156782.7|156901.2|156771.2|24
1650943610000|2022-04-26 03:26:50|156911.7|156781.7|156911.7|156781.7|156913.1|156783.1|156906.4|156776.4|24
1650943620000|2022-04-26 03:27:00|156911.2|156781.2|156907.2|156777.2|156911.3|156781.3|156907.2|156777.2|27
1650943630000|2022-04-26 03:27:10|156909|156779|156922.1|156792.1|156932.7|156802.7|156890.3|156760.3|34
1650943640000|2022-04-26 03:27:20|156921.8|156791.8|156918.5|156788.5|156929.6|156799.6|156917.1|156787.1|27
1650943650000|2022-04-26 03:27:30|156918.2|156788.2|156928.6|156798.6|156928.9|156798.9|156918.2|156788.2|23
1650943660000|2022-04-26 03:27:40|156930.4|156800.4|156918.3|156788.3|156931|156801|156915.4|156785.4|25
1650943670000|2022-04-26 03:27:50|156918.2|156788.2|156924.4|156794.4|156924.4|156794.4|156913.4|156783.4|18
1650943680000|2022-04-26 03:28:00|156926.9|156796.9|156913.5|156783.5|156926.9|156796.9|156910.9|156780.9|21
1650943690000|2022-04-26 03:28:10|156915.3|156785.3|156911.8|156781.8|156926.4|156796.4|156904.7|156774.7|34
1650943700000|2022-04-26 03:28:20|156904.4|156774.4|156910.2|156780.2|156914.4|156784.4|156903.4|156773.4|34
1650943710000|2022-04-26 03:28:30|156909.7|156779.7|156910.2|156780.2|156914.3|156784.3|156908.5|156778.5|29
1650943720000|2022-04-26 03:28:40|156909.1|156779.1|156906.9|156776.9|156909.4|156779.4|156906.9|156776.9|19
1650943730000|2022-04-26 03:28:50|156907.7|156777.7|156908.1|156778.1|156909.3|156779.3|156906.8|156776.8|23
1650943740000|2022-04-26 03:29:00|156908|156778|156905.4|156775.4|156916.3|156786.3|156905.3|156775.3|22
1650943750000|2022-04-26 03:29:10|156905.1|156775.1|156906.1|156776.1|156910|156780|156894.2|156764.2|28
1650943760000|2022-04-26 03:29:20|156904.5|156774.5|156906.4|156776.4|156906.9|156776.9|156900.2|156770.2|31
1650943770000|2022-04-26 03:29:30|156906.1|156776.1|156905.7|156775.7|156906.6|156776.6|156903.8|156773.8|30
1650943780000|2022-04-26 03:29:40|156905.2|156775.2|156905.3|156775.3|156906.4|156776.4|156903.8|156773.8|20
1650943790000|2022-04-26 03:29:50|156905.5|156775.5|156900.3|156770.3|156912|156782|156878.4|156748.4|26
1650943800000|2022-04-26 03:30:00|156910.7|156780.7|156915|156785|156920.8|156790.8|156899.9|156769.9|30
1650943810000|2022-04-26 03:30:10|156914.6|156784.6|156909.6|156779.6|156929.6|156799.6|156897.8|156767.8|35
1650943820000|2022-04-26 03:30:20|156910|156780|156917.3|156787.3|156919.3|156789.3|156905.8|156775.8|24
1650943830000|2022-04-26 03:30:30|156917.4|156787.4|156913.3|156783.3|156917.7|156787.7|156911.4|156781.4|24
1650943840000|2022-04-26 03:30:40|156918|156788|156896.4|156766.4|156941.6|156811.6|156886|156756|26
1650943850000|2022-04-26 03:30:50|156900.2|156770.2|156897|156767|156935.2|156805.2|156894|156764|31
1650943860000|2022-04-26 03:31:00|156897.1|156767.1|156910.7|156780.7|156924.8|156794.8|156897.1|156767.1|35
1650943870000|2022-04-26 03:31:10|156907.3|156777.3|156913|156783|156913.6|156783.6|156900.4|156770.4|32
1650943880000|2022-04-26 03:31:20|156905.7|156775.7|156906|156776|156908.6|156778.6|156902.4|156772.4|27
1650943890000|2022-04-26 03:31:30|156905.7|156775.7|156898.6|156768.6|156905.7|156775.7|156898.4|156768.4|18
1650943900000|2022-04-26 03:31:40|156894.7|156764.7|156906.8|156776.8|156918.5|156788.5|156890.9|156760.9|33
1650943910000|2022-04-26 03:31:50|156910.2|156780.2|156912.4|156782.4|156927.3|156797.3|156902|156772|39
1650943920000|2022-04-26 03:32:00|156923.6|156793.6|156912.4|156782.4|156923.6|156793.6|156891.2|156761.2|28
1650943930000|2022-04-26 03:32:10|156918.8|156788.8|156913.4|156783.4|156918.9|156788.9|156909.2|156779.2|31
1650943940000|2022-04-26 03:32:20|156913.2|156783.2|156911.9|156781.9|156917.2|156787.2|156909.9|156779.9|24
1650943950000|2022-04-26 03:32:30|156912|156782|156904|156774|156918.8|156788.8|156890.8|156760.8|28
1650943960000|2022-04-26 03:32:40|156899.5|156769.5|156909.6|156779.6|156919.7|156789.7|156893.9|156763.9|26
1650943970000|2022-04-26 03:32:50|156902.4|156772.4|156901.7|156771.7|156922.3|156792.3|156879.8|156749.8|27
1650943980000|2022-04-26 03:33:00|156913|156783|156898.8|156768.8|156921.4|156791.4|156896.8|156766.8|26
1650943990000|2022-04-26 03:33:10|156910.8|156780.8|156897.7|156767.7|156912.1|156782.1|156896.4|156766.4|22
1650944000000|2022-04-26 03:33:20|156898.1|156768.1|156888.7|156758.7|156912.2|156782.2|156882.8|156752.8|22
1650944010000|2022-04-26 03:33:30|156889.2|156759.2|156910.3|156780.3|156917.5|156787.5|156884.9|156754.9|32
1650944020000|2022-04-26 03:33:40|156909.3|156779.3|156910|156780|156919.7|156789.7|156877|156747|27
1650944030000|2022-04-26 03:33:50|156905.2|156775.2|156910.1|156780.1|156923.5|156793.5|156902|156772|32
1650944040000|2022-04-26 03:34:00|156918.1|156788.1|156915.4|156785.4|156924.2|156794.2|156912.4|156782.4|30
1650944050000|2022-04-26 03:34:10|156915.1|156785.1|156921.2|156791.2|156927.2|156797.2|156914|156784|26
1650944060000|2022-04-26 03:34:20|156921|156791|156923.8|156793.8|156928.6|156798.6|156917.9|156787.9|24
1650944070000|2022-04-26 03:34:30|156923.1|156793.1|156917.8|156787.8|156926.2|156796.2|156912.1|156782.1|27
1650944080000|2022-04-26 03:34:40|156919|156789|156915.3|156785.3|156922.9|156792.9|156908.3|156778.3|27
1650944090000|2022-04-26 03:34:50|156915.2|156785.2|156926.4|156796.4|156928.6|156798.6|156911.5|156781.5|26
1650944100000|2022-04-26 03:35:00|156925.7|156795.7|156925.3|156795.3|156944.5|156814.5|156918.8|156788.8|20
1650944110000|2022-04-26 03:35:10|156920.5|156790.5|156924.8|156794.8|156933.9|156803.9|156920.4|156790.4|29
1650944120000|2022-04-26 03:35:20|156925.9|156795.9|156929.1|156799.1|156939.9|156809.9|156921.2|156791.2|21
1650944130000|2022-04-26 03:35:30|156928.2|156798.2|156911.1|156781.1|156928.2|156798.2|156910.9|156780.9|15
1650944140000|2022-04-26 03:35:40|156911.4|156781.4|156926.7|156796.7|156926.7|156796.7|156910.5|156780.5|12
1650944150000|2022-04-26 03:35:50|156921.8|156791.8|156918.5|156788.5|156925|156795|156911.8|156781.8|13
1650944160000|2022-04-26 03:36:00|156918.2|156788.2|156920.7|156790.7|156921|156791|156899.3|156769.3|19
1650944170000|2022-04-26 03:36:10|156915.7|156785.7|156910.9|156780.9|156925.2|156795.2|156908|156778|19
1650944180000|2022-04-26 03:36:20|156913.2|156783.2|156913.8|156783.8|156919.3|156789.3|156908.9|156778.9|20
1650944190000|2022-04-26 03:36:30|156928|156798|156907.9|156777.9|156928|156798|156903.2|156773.2|29
1650944200000|2022-04-26 03:36:40|156904.3|156774.3|156922.3|156792.3|156936.8|156806.8|156904.3|156774.3|26
1650944210000|2022-04-26 03:36:50|156931.3|156801.3|156947.3|156817.3|156952|156822|156925.6|156795.6|31
1650944220000|2022-04-26 03:37:00|156944.4|156814.4|156945.1|156815.1|156953.7|156823.7|156934.7|156804.7|27
1650944230000|2022-04-26 03:37:10|156947.4|156817.4|156942.8|156812.8|156951.8|156821.8|156942.4|156812.4|20
1650944240000|2022-04-26 03:37:20|156949.8|156819.8|156937.7|156807.7|156949.8|156819.8|156926.5|156796.5|28
1650944250000|2022-04-26 03:37:30|156937|156807|156943.6|156813.6|156948.7|156818.7|156930.3|156800.3|18
1650944260000|2022-04-26 03:37:40|156944.8|156814.8|156938.6|156808.6|156947.2|156817.2|156938.6|156808.6|17
1650944270000|2022-04-26 03:37:50|156933.3|156803.3|156946.9|156816.9|156959.1|156829.1|156931.5|156801.5|27
1650944280000|2022-04-26 03:38:00|156950.1|156820.1|156930.9|156800.9|156975.9|156845.9|156926.7|156796.7|23
1650944290000|2022-04-26 03:38:10|156933|156803|156927.9|156797.9|156933.7|156803.7|156920.7|156790.7|16
1650944300000|2022-04-26 03:38:20|156929.4|156799.4|156931.9|156801.9|156952.1|156822.1|156928.8|156798.8|27
1650944310000|2022-04-26 03:38:30|156933|156803|156938.2|156808.2|156938.4|156808.4|156931.5|156801.5|26
1650944320000|2022-04-26 03:38:40|156937.6|156807.6|156928.6|156798.6|156939.3|156809.3|156928.6|156798.6|18
1650944330000|2022-04-26 03:38:50|156931.7|156801.7|156932.4|156802.4|156942.6|156812.6|156925.2|156795.2|28
1650944340000|2022-04-26 03:39:00|156933.5|156803.5|156939.9|156809.9|156944.4|156814.4|156930.5|156800.5|29
1650944350000|2022-04-26 03:39:10|156940.9|156810.9|156936.9|156806.9|156944.3|156814.3|156934.1|156804.1|14
1650944360000|2022-04-26 03:39:20|156938.4|156808.4|156936.5|156806.5|156944.4|156814.4|156928.8|156798.8|29
1650944370000|2022-04-26 03:39:30|156937|156807|156941.9|156811.9|156943.8|156813.8|156935|156805|21
1650944380000|2022-04-26 03:39:40|156941.1|156811.1|156945.9|156815.9|156952.9|156822.9|156929.4|156799.4|21
1650944390000|2022-04-26 03:39:50|156961.9|156831.9|156929.2|156799.2|156966.9|156836.9|156924.7|156794.7|31
1650944400000|2022-04-26 03:40:00|156931.7|156801.7|156941|156811|156955.5|156825.5|156931.7|156801.7|35
1650944410000|2022-04-26 03:40:10|156940|156810|156940|156810|156947.4|156817.4|156934.3|156804.3|20
1650944420000|2022-04-26 03:40:20|156938.8|156808.8|156942.4|156812.4|156944.1|156814.1|156938.8|156808.8|17
1650944430000|2022-04-26 03:40:30|156945.1|156815.1|156936.7|156806.7|156945.5|156815.5|156933.3|156803.3|20
1650944440000|2022-04-26 03:40:40|156930.3|156800.3|156936.2|156806.2|156942.6|156812.6|156930.3|156800.3|15
1650944450000|2022-04-26 03:40:50|156938.6|156808.6|156934.4|156804.4|156944.7|156814.7|156933.6|156803.6|14
1650944460000|2022-04-26 03:41:00|156935.8|156805.8|156932.1|156802.1|156944.1|156814.1|156929.4|156799.4|11
1650944470000|2022-04-26 03:41:10|156932.3|156802.3|156939|156809|156943.6|156813.6|156931.3|156801.3|26
1650944480000|2022-04-26 03:41:20|156937.9|156807.9|156936|156806|156939.2|156809.2|156925.6|156795.6|27
1650944490000|2022-04-26 03:41:30|156936.2|156806.2|156922.4|156792.4|156941.6|156811.6|156922.4|156792.4|28
1650944500000|2022-04-26 03:41:40|156925|156795|156926|156796|156927.9|156797.9|156920.5|156790.5|22
1650944510000|2022-04-26 03:41:50|156927.9|156797.9|156917.3|156787.3|156943|156813|156917.3|156787.3|19
1650944520000|2022-04-26 03:42:00|156919.3|156789.3|156914.9|156784.9|156925.9|156795.9|156914.2|156784.2|21
1650944530000|2022-04-26 03:42:10|156915.7|156785.7|156920.3|156790.3|156925.5|156795.5|156915.7|156785.7|16
1650944540000|2022-04-26 03:42:20|156919.7|156789.7|156904.4|156774.4|156929.4|156799.4|156891|156761|25
1650944550000|2022-04-26 03:42:30|156907.4|156777.4|156906.6|156776.6|156908.5|156778.5|156899.6|156769.6|29
1650944560000|2022-04-26 03:42:40|156905.5|156775.5|156911.3|156781.3|156912.1|156782.1|156903.8|156773.8|30
1650944570000|2022-04-26 03:42:50|156910.4|156780.4|156904.8|156774.8|156911.3|156781.3|156904.8|156774.8|17
1650944580000|2022-04-26 03:43:00|156905.6|156775.6|156909.2|156779.2|156918.1|156788.1|156892.3|156762.3|35
1650944590000|2022-04-26 03:43:10|156927.9|156797.9|156913.6|156783.6|156927.9|156797.9|156907.1|156777.1|33
1650944600000|2022-04-26 03:43:20|156913|156783|156911.4|156781.4|156918.4|156788.4|156910.9|156780.9|29
1650944610000|2022-04-26 03:43:30|156913.4|156783.4|156917.9|156787.9|156917.9|156787.9|156908.4|156778.4|27
1650944620000|2022-04-26 03:43:40|156919.3|156789.3|156928.4|156798.4|156928.4|156798.4|156903.2|156773.2|22
1650944630000|2022-04-26 03:43:50|156918.6|156788.6|156915.3|156785.3|156924.7|156794.7|156912.7|156782.7|18
1650944640000|2022-04-26 03:44:00|156916.6|156786.6|156921.2|156791.2|156926.8|156796.8|156907.7|156777.7|29
1650944650000|2022-04-26 03:44:10|156921.3|156791.3|156914|156784|156923.1|156793.1|156907.6|156777.6|22
1650944660000|2022-04-26 03:44:20|156918|156788|156917.5|156787.5|156924.5|156794.5|156913.5|156783.5|26
1650944670000|2022-04-26 03:44:30|156915|156785|156907.2|156777.2|156924.4|156794.4|156904.7|156774.7|15
1650944680000|2022-04-26 03:44:40|156907|156777|156924|156794|156935.2|156805.2|156898.3|156768.3|32
1650944690000|2022-04-26 03:44:50|156916.3|156786.3|156918.6|156788.6|156935.9|156805.9|156910.3|156780.3|19
1650944700000|2022-04-26 03:45:00|156902.4|156772.4|156919|156789|156930.9|156800.9|156902.4|156772.4|29
1650944710000|2022-04-26 03:45:10|156919.7|156789.7|156925.9|156795.9|156929.5|156799.5|156917.6|156787.6|20
1650944720000|2022-04-26 03:45:20|156916.6|156786.6|156919.4|156789.4|156926.3|156796.3|156916.6|156786.6|16
1650944730000|2022-04-26 03:45:30|156915.7|156785.7|156923.6|156793.6|156935.3|156805.3|156914.7|156784.7|20
1650944740000|2022-04-26 03:45:40|156918.5|156788.5|156929.8|156799.8|156933.1|156803.1|156918.3|156788.3|13
1650944750000|2022-04-26 03:45:50|156925.8|156795.8|156932.8|156802.8|156950.8|156820.8|156908.4|156778.4|34
1650944760000|2022-04-26 03:46:00|156934.9|156804.9|156932.2|156802.2|156938|156808|156931.1|156801.1|37
1650944770000|2022-04-26 03:46:10|156931.7|156801.7|156931.4|156801.4|156934.5|156804.5|156920.3|156790.3|30
1650944780000|2022-04-26 03:46:20|156932|156802|156931.4|156801.4|156933.6|156803.6|156926.5|156796.5|26
1650944790000|2022-04-26 03:46:30|156932.9|156802.9|156928.4|156798.4|156933|156803|156925.1|156795.1|26
1650944800000|2022-04-26 03:46:40|156929.3|156799.3|156939.7|156809.7|156961.6|156831.6|156912.7|156782.7|35
1650944810000|2022-04-26 03:46:50|156936.9|156806.9|156921.7|156791.7|156940.8|156810.8|156921.6|156791.6|35
1650944820000|2022-04-26 03:47:00|156933.7|156803.7|156933|156803|156938.4|156808.4|156926.5|156796.5|22
1650944830000|2022-04-26 03:47:10|156932|156802|156920.4|156790.4|156933.3|156803.3|156919.3|156789.3|19
1650944840000|2022-04-26 03:47:20|156925.4|156795.4|156919.6|156789.6|156934.5|156804.5|156914.2|156784.2|27
1650944850000|2022-04-26 03:47:30|156920.8|156790.8|156913.7|156783.7|156924.3|156794.3|156913.7|156783.7|31
1650944860000|2022-04-26 03:47:40|156915.8|156785.8|156917.2|156787.2|156922.9|156792.9|156914.3|156784.3|33
1650944870000|2022-04-26 03:47:50|156917.9|156787.9|156913.4|156783.4|156919.7|156789.7|156913.2|156783.2|24
1650944880000|2022-04-26 03:48:00|156913.3|156783.3|156915.5|156785.5|156916.1|156786.1|156912.1|156782.1|16
1650944890000|2022-04-26 03:48:10|156914.2|156784.2|156913.3|156783.3|156916.4|156786.4|156912.8|156782.8|10
1650944900000|2022-04-26 03:48:20|156913.2|156783.2|156917.6|156787.6|156918.7|156788.7|156913.2|156783.2|17
1650944910000|2022-04-26 03:48:30|156914.2|156784.2|156913.9|156783.9|156915|156785|156910.8|156780.8|24
1650944920000|2022-04-26 03:48:40|156912.6|156782.6|156910.2|156780.2|156913.3|156783.3|156909.8|156779.8|22
1650944930000|2022-04-26 03:48:50|156909.8|156779.8|156912.7|156782.7|156914.4|156784.4|156906.8|156776.8|21
1650944940000|2022-04-26 03:49:00|156912.2|156782.2|156921.9|156791.9|156926.5|156796.5|156910.9|156780.9|19
1650944950000|2022-04-26 03:49:10|156920.7|156790.7|156915.7|156785.7|156922.3|156792.3|156906.7|156776.7|25
1650944960000|2022-04-26 03:49:20|156915.3|156785.3|156910.2|156780.2|156917.5|156787.5|156907.2|156777.2|23
1650944970000|2022-04-26 03:49:30|156912.2|156782.2|156911.9|156781.9|156914.1|156784.1|156908.9|156778.9|16
1650944980000|2022-04-26 03:49:40|156911|156781|156914|156784|156914.2|156784.2|156909.6|156779.6|17
1650944990000|2022-04-26 03:49:50|156913.2|156783.2|156911.9|156781.9|156915.1|156785.1|156911.6|156781.6|15
1650945000000|2022-04-26 03:50:00|156911.6|156781.6|156909|156779|156914.5|156784.5|156906.2|156776.2|14
1650945010000|2022-04-26 03:50:10|156922.4|156792.4|156910.2|156780.2|156923.9|156793.9|156903.2|156773.2|18
1650945020000|2022-04-26 03:50:20|156909.1|156779.1|156912.2|156782.2|156930.7|156800.7|156905.9|156775.9|30
1650945030000|2022-04-26 03:50:30|156911.1|156781.1|156912.5|156782.5|156913.4|156783.4|156899.7|156769.7|20
1650945040000|2022-04-26 03:50:40|156910|156780|156909.2|156779.2|156910.9|156780.9|156905.1|156775.1|15
1650945050000|2022-04-26 03:50:50|156910.9|156780.9|156906.8|156776.8|156910.9|156780.9|156906.8|156776.8|15
1650945060000|2022-04-26 03:51:00|156904.7|156774.7|156909.8|156779.8|156912.9|156782.9|156904.2|156774.2|20
1650945070000|2022-04-26 03:51:10|156912.2|156782.2|156906.6|156776.6|156920.9|156790.9|156906.2|156776.2|23
1650945080000|2022-04-26 03:51:20|156908.4|156778.4|156908.2|156778.2|156912.3|156782.3|156907.1|156777.1|16
1650945090000|2022-04-26 03:51:30|156911.5|156781.5|156909.1|156779.1|156915.9|156785.9|156907.5|156777.5|16
1650945100000|2022-04-26 03:51:40|156910.7|156780.7|156912|156782|156914.6|156784.6|156907.9|156777.9|16
1650945110000|2022-04-26 03:51:50|156915.1|156785.1|156910.7|156780.7|156915.1|156785.1|156910.3|156780.3|16
1650945120000|2022-04-26 03:52:00|156910.4|156780.4|156913.8|156783.8|156918.4|156788.4|156908.8|156778.8|20
1650945130000|2022-04-26 03:52:10|156906|156776|156911.9|156781.9|156914.8|156784.8|156906|156776|25
1650945140000|2022-04-26 03:52:20|156912.5|156782.5|156906.4|156776.4|156913.9|156783.9|156906.4|156776.4|19
1650945150000|2022-04-26 03:52:30|156907.2|156777.2|156918.2|156788.2|156921.7|156791.7|156905.7|156775.7|22
1650945160000|2022-04-26 03:52:40|156918.7|156788.7|156924.4|156794.4|156926.2|156796.2|156915.4|156785.4|25
1650945170000|2022-04-26 03:52:50|156921.2|156791.2|156910|156780|156932.8|156802.8|156904.3|156774.3|28
1650945180000|2022-04-26 03:53:00|156912.5|156782.5|156908.3|156778.3|156917.4|156787.4|156903|156773|28
1650945190000|2022-04-26 03:53:10|156906.6|156776.6|156914.3|156784.3|156920.6|156790.6|156904.3|156774.3|35
1650945200000|2022-04-26 03:53:20|156918.8|156788.8|156912.9|156782.9|156918.8|156788.8|156910.7|156780.7|24
1650945210000|2022-04-26 03:53:30|156911|156781|156911.7|156781.7|156916.6|156786.6|156911|156781|18
1650945220000|2022-04-26 03:53:40|156912|156782|156908.4|156778.4|156912.9|156782.9|156903.9|156773.9|22
1650945230000|2022-04-26 03:53:50|156908.5|156778.5|156911.6|156781.6|156918.5|156788.5|156905.2|156775.2|26
1650945240000|2022-04-26 03:54:00|156909.7|156779.7|156907.9|156777.9|156919.7|156789.7|156906.4|156776.4|29
1650945250000|2022-04-26 03:54:10|156912.8|156782.8|156909.8|156779.8|156913.2|156783.2|156908.4|156778.4|24
1650945260000|2022-04-26 03:54:20|156908.7|156778.7|156908.7|156778.7|156910|156780|156907.4|156777.4|22
1650945270000|2022-04-26 03:54:30|156907.9|156777.9|156916.6|156786.6|156917.8|156787.8|156907.9|156777.9|20
1650945280000|2022-04-26 03:54:40|156902.3|156772.3|156907.9|156777.9|156929.3|156799.3|156902.3|156772.3|28
1650945290000|2022-04-26 03:54:50|156908.1|156778.1|156911.2|156781.2|156917.1|156810.5|156900.5|156773.3|34
1650945300000|2022-04-26 03:55:00|156910.1|156780.1|156909.8|156779.8|156924.7|156794.7|156904.3|156774.3|24
1650945310000|2022-04-26 03:55:10|156910.8|156780.8|156920|156790|156926.6|156796.6|156910.8|156780.8|17
1650945320000|2022-04-26 03:55:20|156920.8|156790.8|156914.7|156784.7|156924.6|156794.6|156912.1|156782.1|18
1650945330000|2022-04-26 03:55:30|156915.1|156785.1|156908.6|156778.6|156922.9|156792.9|156903.2|156773.2|27
1650945340000|2022-04-26 03:55:40|156909.5|156779.5|156909|156779|156921.6|156791.6|156908.1|156778.1|28
1650945350000|2022-04-26 03:55:50|156907.8|156777.8|156907.1|156777.1|156918.2|156788.2|156901.7|156771.7|35
1650945360000|2022-04-26 03:56:00|156904.5|156774.5|156909|156779|156926.6|156796.6|156903.5|156773.5|25
1650945370000|2022-04-26 03:56:10|156910.2|156780.2|156914.5|156784.5|156929.8|156799.8|156907.7|156777.7|22
1650945380000|2022-04-26 03:56:20|156914.2|156784.2|156915.5|156785.5|156915.5|156785.5|156910.7|156780.7|18
1650945390000|2022-04-26 03:56:30|156916.8|156786.8|156912.8|156782.8|156933.6|156803.6|156909.9|156779.9|30
1650945400000|2022-04-26 03:56:40|156913.6|156783.6|156928.3|156798.3|156934|156804|156913.6|156783.6|21
1650945410000|2022-04-26 03:56:50|156928.7|156798.7|156924.5|156794.5|156928.7|156798.7|156924.1|156794.1|21
1650945420000|2022-04-26 03:57:00|156918.2|156788.2|156930.9|156800.9|156934.9|156804.9|156918.2|156788.2|19
1650945430000|2022-04-26 03:57:10|156930.8|156800.8|156926.6|156796.6|156931.3|156801.3|156922.9|156792.9|22
1650945440000|2022-04-26 03:57:20|156927.2|156797.2|156916|156786|156928.1|156798.1|156913.8|156783.8|17
1650945450000|2022-04-26 03:57:30|156916.3|156786.3|156932.1|156802.1|156937.3|156807.3|156916.3|156786.3|22
1650945460000|2022-04-26 03:57:40|156932.9|156802.9|156912.6|156782.6|156940.9|156810.9|156912.6|156782.6|23
1650945470000|2022-04-26 03:57:50|156913.1|156783.1|156919.7|156789.7|156925.4|156795.4|156911.7|156781.7|26
1650945480000|2022-04-26 03:58:00|156917.4|156787.4|156925.5|156795.5|156934.4|156804.4|156917.2|156787.2|32
1650945490000|2022-04-26 03:58:10|156917.5|156787.5|156915.5|156785.5|156918.3|156788.3|156915.5|156785.5|18
1650945500000|2022-04-26 03:58:20|156912.2|156782.2|156919.7|156789.7|156953.4|156823.4|156908.9|156778.9|25
1650945510000|2022-04-26 03:58:30|156917.8|156787.8|156918.9|156788.9|156925.5|156795.5|156909.1|156779.1|29
1650945520000|2022-04-26 03:58:40|156911.2|156781.2|156917.4|156787.4|156925|156795|156908.7|156778.7|25
1650945530000|2022-04-26 03:58:50|156916.3|156786.3|156917.8|156787.8|156922.5|156792.5|156912.2|156782.2|26
1650945540000|2022-04-26 03:59:00|156917.6|156787.6|156917.3|156787.3|156920.3|156790.3|156912.5|156782.5|24
1650945550000|2022-04-26 03:59:10|156916.4|156786.4|156920.3|156790.3|156921.4|156791.4|156912|156782|17
1650945560000|2022-04-26 03:59:20|156915.9|156785.9|156917.3|156787.3|156921.4|156791.4|156912.3|156782.3|23
1650945570000|2022-04-26 03:59:30|156928.4|156798.4|156909.4|156779.4|156942.4|156812.4|156907.9|156777.9|35
1650945580000|2022-04-26 03:59:40|156909.3|156779.3|156912.7|156782.7|156928.5|156798.5|156908.4|156778.4|25
1650945590000|2022-04-26 03:59:50|156911.3|156781.3|156908.6|156778.6|156914.6|156784.6|156907.5|156777.5|23
1650945600000|2022-04-26 04:00:00|156909.2|156779.2|156909.5|156779.5|156914.3|156784.3|156908.4|156778.4|24
1650945610000|2022-04-26 04:00:10|156907.5|156777.5|156911.7|156781.7|156924.7|156794.7|156903.4|156773.4|22
1650945620000|2022-04-26 04:00:20|156911.9|156781.9|156904|156774|156922.3|156792.3|156902.6|156772.6|20
1650945630000|2022-04-26 04:00:30|156903.1|156773.1|156914.3|156784.3|156933.1|156803.1|156902.9|156772.9|32
1650945640000|2022-04-26 04:00:40|156911.8|156781.8|156906.6|156776.6|156926.9|156796.9|156905.8|156775.8|24
1650945650000|2022-04-26 04:00:50|156906.7|156776.7|156918.4|156788.4|156925|156795|156906.7|156776.7|18
1650945660000|2022-04-26 04:01:00|156915.1|156785.1|156910.4|156780.4|156923.5|156793.5|156907|156777|28
1650945670000|2022-04-26 04:01:10|156911.5|156781.5|156911.3|156781.3|156911.7|156781.7|156907.5|156777.5|27
1650945680000|2022-04-26 04:01:20|156912.5|156782.5|156916.4|156786.4|156943.1|156813.1|156905.9|156775.9|29
1650945690000|2022-04-26 04:01:30|156919.3|156789.3|156915.1|156785.1|156919.3|156789.3|156914.5|156784.5|26
1650945700000|2022-04-26 04:01:40|156913.7|156783.7|156921.8|156791.8|156921.8|156791.8|156913.7|156783.7|19
1650945710000|2022-04-26 04:01:50|156921.4|156791.4|156915.3|156785.3|156921.4|156791.4|156915.2|156785.2|23
1650945720000|2022-04-26 04:02:00|156916.3|156786.3|156918.2|156788.2|156921|156791|156915.2|156785.2|23
1650945730000|2022-04-26 04:02:10|156917.6|156787.6|156917.1|156787.1|156921|156791|156916.1|156786.1|18
1650945740000|2022-04-26 04:02:20|156920.1|156790.1|156913.5|156783.5|156920.1|156790.1|156905.8|156775.8|19
1650945750000|2022-04-26 04:02:30|156913.7|156783.7|156908.7|156778.7|156913.9|156783.9|156908.1|156778.1|24
1650945760000|2022-04-26 04:02:40|156909.2|156779.2|156911.2|156781.2|156911.6|156781.6|156907|156777|22
1650945770000|2022-04-26 04:02:50|156909.2|156779.2|156909.7|156779.7|156909.7|156779.7|156906.7|156776.7|11
1650945780000|2022-04-26 04:03:00|156908.9|156778.9|156817.5|156687.5|156923.4|156793.4|156816.5|156686.5|34
1650945790000|2022-04-26 04:03:10|156820.2|156690.2|156817.4|156687.4|156830.6|156700.6|156817.2|156687.2|31
1650945800000|2022-04-26 04:03:20|156816.6|156686.6|156828.4|156698.4|156831.5|156701.5|156810.1|156680.1|37
1650945810000|2022-04-26 04:03:30|156821.5|156691.5|156819.2|156689.2|156832.9|156702.9|156816.3|156686.3|37
1650945820000|2022-04-26 04:03:40|156816.8|156686.8|156815.9|156685.9|156828.5|156698.5|156815.9|156685.9|31
1650945830000|2022-04-26 04:03:50|156816.3|156686.3|156816.9|156686.9|156828.1|156698.1|156815.3|156685.3|27
1650945840000|2022-04-26 04:04:00|156817.3|156687.3|156826.9|156696.9|156831.6|156701.6|156817.2|156687.2|36
1650945850000|2022-04-26 04:04:10|156827.7|156697.7|156823|156693|156853.9|156701.9|156817.4|156653.6|36
1650945860000|2022-04-26 04:04:20|156824.3|156694.3|156823.6|156693.6|156826.6|156696.6|156822.8|156692.8|34
1650945870000|2022-04-26 04:04:30|156822.3|156692.3|156821|156691|156830.9|156700.9|156819.9|156689.9|26
1650945880000|2022-04-26 04:04:40|156822.4|156692.4|156826.5|156696.5|156830.1|156700.1|156819.7|156689.7|23
1650945890000|2022-04-26 04:04:50|156827.9|156697.9|156829.5|156699.5|156834.1|156704.1|156824.6|156694.6|21
1650945900000|2022-04-26 04:05:00|156822.6|156692.6|156821.6|156691.6|156830.9|156700.9|156821.3|156691.3|30
1650945910000|2022-04-26 04:05:10|156820.6|156690.6|156817.5|156687.5|156831.7|156701.7|156814.9|156684.9|32
1650945920000|2022-04-26 04:05:20|156827.5|156697.5|156822.9|156692.9|156829.2|156699.2|156820.8|156690.8|29
1650945930000|2022-04-26 04:05:30|156823.2|156693.2|156817.7|156687.7|156824|156694|156816.8|156686.8|28
1650945940000|2022-04-26 04:05:40|156817.5|156687.5|156752.4|156622.4|156817.9|156687.9|156743.8|156613.8|31
1650945950000|2022-04-26 04:05:50|156752.6|156622.6|156748.3|156618.3|156752.6|156622.6|156746.2|156616.2|24
1650945960000|2022-04-26 04:06:00|156747.5|156617.5|156750.6|156620.6|156751.9|156621.9|156747.5|156617.5|11
1650945970000|2022-04-26 04:06:10|156749.6|156619.6|156746.5|156616.5|156751.1|156621.1|156746.5|156616.5|19
1650945980000|2022-04-26 04:06:20|156747.9|156617.9|156743.9|156613.9|156752.6|156622.6|156743.9|156613.9|17
1650945990000|2022-04-26 04:06:30|156744.4|156614.4|156691.9|156561.9|156747.8|156617.8|156690.2|156560.2|31
1650946000000|2022-04-26 04:06:40|156692.2|156562.2|156699.9|156569.9|156700.2|156570.2|156691.2|156561.2|28
1650946010000|2022-04-26 04:06:50|156699.7|156569.7|156687|156557|156700.6|156570.6|156686.7|156556.7|33
1650946020000|2022-04-26 04:07:00|156687.8|156557.8|156700.5|156570.5|156702.5|156572.5|156687.1|156557.1|29
1650946030000|2022-04-26 04:07:10|156701.8|156571.8|156707.5|156577.5|156710.1|156580.1|156701.8|156571.8|32
1650946040000|2022-04-26 04:07:20|156707.6|156577.6|156727.8|156597.8|156727.8|156597.8|156706.8|156576.8|29
1650946050000|2022-04-26 04:07:30|156727.3|156597.3|156715.1|156585.1|156727.3|156597.3|156712.8|156582.8|34
1650946060000|2022-04-26 04:07:40|156715.6|156585.6|156711.3|156581.3|156717.7|156587.7|156702.2|156572.2|22
1650946070000|2022-04-26 04:07:50|156709.4|156579.4|156719.8|156589.8|156722.4|156592.4|156705.1|156575.1|23
1650946080000|2022-04-26 04:08:00|156720|156590|156698.2|156568.2|156720.5|156590.5|156695.6|156565.6|27
1650946090000|2022-04-26 04:08:10|156700.3|156570.3|156691.8|156561.8|156703.4|156573.4|156691.8|156561.8|28
1650946100000|2022-04-26 04:08:20|156697.9|156567.9|156704.4|156574.4|156704.4|156574.4|156690.6|156560.6|27
1650946110000|2022-04-26 04:08:30|156706|156576|156708.5|156578.5|156713.5|156583.5|156700.9|156570.9|29
1650946120000|2022-04-26 04:08:40|156710.9|156580.9|156700.4|156570.4|156715.5|156585.5|156694.5|156564.5|28
1650946130000|2022-04-26 04:08:50|156704.4|156574.4|156708.2|156578.2|156710.6|156580.6|156703.3|156573.3|18
1650946140000|2022-04-26 04:09:00|156707.9|156577.9|156707.6|156577.6|156710.1|156580.1|156699.5|156569.5|28
1650946150000|2022-04-26 04:09:10|156706.8|156576.8|156704.4|156574.4|156707.4|156577.4|156703|156573|26
1650946160000|2022-04-26 04:09:20|156700.8|156570.8|156701.8|156571.8|156706|156576|156699.6|156569.6|28
1650946170000|2022-04-26 04:09:30|156700.8|156570.8|156703.1|156573.1|156703.1|156573.1|156698.1|156568.1|25
1650946180000|2022-04-26 04:09:40|156698.6|156568.6|156696.4|156566.4|156702.3|156572.3|156691.1|156561.1|33
1650946190000|2022-04-26 04:09:50|156696.6|156566.6|156698.1|156568.1|156699.7|156569.7|156695.5|156565.5|25
1650946200000|2022-04-26 04:10:00|156696.1|156566.1|156698|156568|156700.7|156570.7|156694.7|156564.7|27
1650946210000|2022-04-26 04:10:10|156697.8|156567.8|156699.4|156569.4|156700|156570|156695.9|156565.9|22
1650946220000|2022-04-26 04:10:20|156700.4|156570.4|156698.3|156568.3|156700.4|156570.4|156692.2|156562.2|26
1650946230000|2022-04-26 04:10:30|156699.2|156569.2|156697.8|156567.8|156701.8|156571.8|156695.9|156565.9|27
1650946240000|2022-04-26 04:10:40|156695|156565|156699.2|156569.2|156699.2|156569.2|156694.9|156564.9|27
1650946250000|2022-04-26 04:10:50|156698.7|156568.7|156697.5|156567.5|156700.4|156570.4|156697.5|156567.5|20
1650946260000|2022-04-26 04:11:00|156697.6|156567.6|156697.9|156567.9|156699.5|156569.5|156692|156562|24
1650946270000|2022-04-26 04:11:10|156698|156568|156699.4|156569.4|156699.9|156569.9|156696.3|156566.3|19
1650946280000|2022-04-26 04:11:20|156698.4|156568.4|156696.5|156566.5|156709.6|156579.6|156695.5|156565.5|23
1650946290000|2022-04-26 04:11:30|156694.9|156564.9|156699.2|156569.2|156705.6|156575.6|156688.4|156558.4|29
1650946300000|2022-04-26 04:11:40|156698.5|156568.5|156682.6|156552.6|156699.1|156569.1|156666.8|156536.8|31
1650946310000|2022-04-26 04:11:50|156680.6|156550.6|156668.8|156538.8|156681.7|156551.7|156668.8|156538.8|35
1650946320000|2022-04-26 04:12:00|156668.4|156538.4|156666.2|156536.2|156678.4|156548.4|156666.2|156536.2|28
1650946330000|2022-04-26 04:12:10|156667.1|156537.1|156678.8|156548.8|156679.7|156549.7|156666.4|156536.4|24
1650946340000|2022-04-26 04:12:20|156678.4|156548.4|156666.1|156536.1|156680.3|156550.3|156666.1|156536.1|26
1650946350000|2022-04-26 04:12:30|156666.8|156536.8|156664.7|156534.7|156669.1|156539.1|156664.2|156534.2|24
1650946360000|2022-04-26 04:12:40|156680.3|156550.3|156677.7|156547.7|156682.2|156552.2|156668.3|156538.3|30
1650946370000|2022-04-26 04:12:50|156675.9|156545.9|156670.6|156540.6|156677.4|156547.4|156666.9|156536.9|23
1650946380000|2022-04-26 04:13:00|156669.8|156539.8|156670.8|156540.8|156672.5|156542.5|156669.8|156539.8|18
1650946390000|2022-04-26 04:13:10|156671.7|156541.7|156670.1|156540.1|156671.7|156541.7|156669.5|156539.5|24
1650946400000|2022-04-26 04:13:20|156670.5|156540.5|156667.2|156537.2|156670.8|156540.8|156667|156537|24
1650946410000|2022-04-26 04:13:30|156666.3|156536.3|156666.8|156536.8|156668.5|156538.5|156666.3|156536.3|22
1650946420000|2022-04-26 04:13:40|156668|156538|156669.8|156539.8|156674.4|156544.4|156668|156538|22
1650946430000|2022-04-26 04:13:50|156669.4|156539.4|156667.8|156537.8|156672|156542|156666.3|156536.3|23
1650946440000|2022-04-26 04:14:00|156667.5|156537.5|156668.3|156538.3|156668.3|156538.3|156664.8|156534.8|14
1650946450000|2022-04-26 04:14:10|156672.9|156542.9|156667.4|156537.4|156672.9|156542.9|156665.3|156535.3|19
1650946460000|2022-04-26 04:14:20|156666.7|156536.7|156667.5|156537.5|156667.5|156537.5|156664|156534|19
1650946470000|2022-04-26 04:14:30|156667.3|156537.3|156667.4|156537.4|156669.7|156539.7|156664.2|156534.2|29
1650946480000|2022-04-26 04:14:40|156667.1|156537.1|156667.8|156537.8|156669|156539|156665.4|156535.4|25
1650946490000|2022-04-26 04:14:50|156667.7|156537.7|156667.5|156537.5|156670.2|156540.2|156666.4|156536.4|21
1650946500000|2022-04-26 04:15:00|156669.3|156539.3|156668.8|156538.8|156674.3|156544.3|156664.9|156534.9|34
1650946510000|2022-04-26 04:15:10|156667.2|156537.2|156667.7|156537.7|156672.3|156542.3|156663.9|156533.9|26
1650946520000|2022-04-26 04:15:20|156666.9|156536.9|156667.7|156537.7|156706.7|156542.6|156664.3|156490.4|33
1650946530000|2022-04-26 04:15:30|156667.9|156537.9|156669.2|156539.2|156672.1|156542.1|156664.8|156534.8|23
1650946540000|2022-04-26 04:15:40|156667.7|156537.7|156669.7|156539.7|156672.8|156542.8|156667.7|156537.7|18
1650946550000|2022-04-26 04:15:50|156670.2|156540.2|156668.1|156538.1|156671.7|156541.7|156664.1|156534.1|28
1650946560000|2022-04-26 04:16:00|156669.3|156539.3|156669.1|156539.1|156669.3|156539.3|156664.5|156534.5|31
1650946570000|2022-04-26 04:16:10|156668.4|156538.4|156666.5|156536.5|156669|156539|156665.9|156535.9|21
1650946580000|2022-04-26 04:16:20|156666.3|156536.3|156668.4|156538.4|156670.9|156540.9|156665.6|156535.6|25
1650946590000|2022-04-26 04:16:30|156667.3|156537.3|156669.6|156539.6|156669.6|156539.6|156665.9|156535.9|19
1650946600000|2022-04-26 04:16:40|156669.7|156539.7|156665.8|156535.8|156669.7|156539.7|156664.8|156534.8|22
1650946610000|2022-04-26 04:16:50|156666.3|156536.3|156667.4|156537.4|156672|156542|156665.5|156535.5|22
1650946620000|2022-04-26 04:17:00|156669.8|156539.8|156669.4|156539.4|156670.8|156540.8|156662.7|156532.7|31
1650946630000|2022-04-26 04:17:10|156666.6|156536.6|156666.9|156536.9|156669.6|156539.6|156664.4|156534.4|22
1650946640000|2022-04-26 04:17:20|156667.7|156537.7|156662.4|156532.4|156668.7|156538.7|156662|156532|25
1650946650000|2022-04-26 04:17:30|156662.9|156532.9|156664.7|156534.7|156664.9|156534.9|156662.9|156532.9|18
1650946660000|2022-04-26 04:17:40|156663.8|156533.8|156664.5|156534.5|156666.3|156536.3|156663.8|156533.8|24
1650946670000|2022-04-26 04:17:50|156664.6|156534.6|156664.4|156534.4|156665.3|156535.3|156661.8|156531.8|24
1650946680000|2022-04-26 04:18:00|156665|156535|156661.8|156531.8|156667.1|156537.1|156661.4|156531.4|20
1650946690000|2022-04-26 04:18:10|156659.7|156529.7|156671|156541|156671|156541|156658.3|156528.3|17
1650946700000|2022-04-26 04:18:20|156670.3|156540.3|156666.8|156536.8|156670.3|156540.3|156666.3|156536.3|15
1650946710000|2022-04-26 04:18:30|156667.1|156537.1|156666.5|156536.5|156669.6|156539.6|156666.5|156536.5|23
1650946720000|2022-04-26 04:18:40|156666.9|156536.9|156673.4|156543.4|156678.3|156548.3|156665.6|156535.6|25
1650946730000|2022-04-26 04:18:50|156673|156543|156672|156542|156675|156545|156670|156540|28
1650946740000|2022-04-26 04:19:00|156671.4|156541.4|156670.5|156540.5|156674.5|156544.5|156669.2|156539.2|27
1650946750000|2022-04-26 04:19:10|156669.9|156539.9|156666.8|156536.8|156672.1|156542.1|156664|156534|26
1650946760000|2022-04-26 04:19:20|156666.9|156536.9|156666.1|156536.1|156667.3|156537.3|156665.1|156535.1|26
1650946770000|2022-04-26 04:19:30|156666.7|156536.7|156667.6|156537.6|156668.6|156538.6|156665.5|156535.5|15
1650946780000|2022-04-26 04:19:40|156666.2|156536.2|156664.7|156534.7|156667.9|156537.9|156664.7|156534.7|13
1650946790000|2022-04-26 04:19:50|156664.6|156534.6|156664.9|156534.9|156665.2|156535.2|156658.6|156528.6|30
1650946800000|2022-04-26 04:20:00|156665|156535|156663.4|156533.4|156667.6|156537.6|156663.4|156533.4|29
1650946810000|2022-04-26 04:20:10|156664|156534|156665.3|156535.3|156666|156536|156663.3|156533.3|15
1650946820000|2022-04-26 04:20:20|156664.4|156534.4|156664.1|156534.1|156667.1|156537.1|156663.8|156533.8|20
1650946830000|2022-04-26 04:20:30|156665.6|156535.6|156663.1|156533.1|156670.6|156540.6|156662.6|156532.6|20
1650946840000|2022-04-26 04:20:40|156664.4|156534.4|156662.2|156532.2|156701.4|156537.7|156662.2|156498.8|20
1650946850000|2022-04-26 04:20:50|156662.9|156532.9|156671.3|156541.3|156677.7|156547.7|156662.9|156532.9|26
1650946860000|2022-04-26 04:21:00|156670.3|156540.3|156666.7|156536.7|156671.4|156541.4|156666.1|156536.1|25
1650946870000|2022-04-26 04:21:10|156666.3|156536.3|156667.1|156537.1|156667.6|156537.6|156664.4|156534.4|22
1650946880000|2022-04-26 04:21:20|156667.8|156537.8|156664.5|156534.5|156671.2|156541.2|156664.5|156534.5|16
1650946890000|2022-04-26 04:21:30|156668|156538|156665.9|156535.9|156709.6|156538.4|156663|156492.6|28
1650946900000|2022-04-26 04:21:40|156668|156538|156665.6|156535.6|156669|156539|156664.5|156534.5|27
1650946910000|2022-04-26 04:21:50|156666.7|156536.7|156667.3|156537.3|156668.3|156538.3|156664.7|156534.7|29
1650946920000|2022-04-26 04:22:00|156666|156536|156665.5|156535.5|156666.2|156536.2|156662.9|156532.9|23
1650946930000|2022-04-26 04:22:10|156664.8|156534.8|156664.7|156534.7|156665.7|156535.7|156663.7|156533.7|23
1650946940000|2022-04-26 04:22:20|156663.8|156533.8|156665.1|156535.1|156666.2|156536.2|156662|156532|28
1650946950000|2022-04-26 04:22:30|156666.3|156536.3|156662.9|156532.9|156666.8|156536.8|156662.9|156532.9|16
1650946960000|2022-04-26 04:22:40|156665.3|156535.3|156662.7|156532.7|156665.3|156535.3|156662.3|156532.3|17
1650946970000|2022-04-26 04:22:50|156662.3|156532.3|156665.3|156535.3|156667.9|156537.9|156662.2|156532.2|18
1650946980000|2022-04-26 04:23:00|156665.5|156535.5|156665.5|156535.5|156666|156536|156663.7|156533.7|21
1650946990000|2022-04-26 04:23:10|156665.6|156535.6|156664.6|156534.6|156667.4|156537.4|156664.6|156534.6|20
1650947000000|2022-04-26 04:23:20|156662.2|156532.2|156658.3|156528.3|156663.2|156533.2|156658.3|156528.3|18
1650947010000|2022-04-26 04:23:30|156660.7|156530.7|156662.3|156532.3|156664.7|156534.7|156660.4|156530.4|20
1650947020000|2022-04-26 04:23:40|156662.2|156532.2|156661.9|156531.9|156665.1|156535.1|156661.7|156531.7|21
1650947030000|2022-04-26 04:23:50|156662.3|156532.3|156663.2|156533.2|156664.5|156534.5|156661.7|156531.7|19
1650947040000|2022-04-26 04:24:00|156663.1|156533.1|156663.8|156533.8|156664.6|156534.6|156662.5|156532.5|19
1650947050000|2022-04-26 04:24:10|156663.7|156533.7|156661.4|156531.4|156665.4|156535.4|156661.4|156531.4|22
1650947060000|2022-04-26 04:24:20|156661.6|156531.6|156663.5|156533.5|156665.6|156535.6|156660.9|156530.9|15
1650947070000|2022-04-26 04:24:30|156664.5|156534.5|156658.7|156528.7|156664.5|156534.5|156658.7|156528.7|15
1650947080000|2022-04-26 04:24:40|156659.5|156529.5|156657|156527|156659.6|156529.6|156652.2|156522.2|27
1650947090000|2022-04-26 04:24:50|156657.4|156527.4|156656.9|156526.9|156662.5|156532.5|156656.9|156526.9|26
1650947100000|2022-04-26 04:25:00|156657.1|156527.1|156664.3|156534.3|156665.1|156535.1|156657.1|156527.1|21
1650947110000|2022-04-26 04:25:10|156661.6|156531.6|156666.9|156536.9|156668.5|156538.5|156661.6|156531.6|14
1650947120000|2022-04-26 04:25:20|156667.9|156537.9|156664.4|156534.4|156667.9|156537.9|156660.9|156530.9|24
1650947130000|2022-04-26 04:25:30|156662.5|156532.5|156663.9|156533.9|156665.4|156535.4|156659|156529|27
1650947140000|2022-04-26 04:25:40|156664.6|156534.6|156663.8|156533.8|156666|156536|156662.6|156532.6|27
1650947150000|2022-04-26 04:25:50|156664.8|156534.8|156663.8|156533.8|156666.6|156536.6|156663.2|156533.2|22
1650947160000|2022-04-26 04:26:00|156662.8|156532.8|156663.7|156533.7|156665.5|156535.5|156662.8|156532.8|24
1650947170000|2022-04-26 04:26:10|156663.3|156533.3|156664.7|156534.7|156703.3|156537.8|156662.6|156485.8|23
1650947180000|2022-04-26 04:26:20|156666.8|156536.8|156668.7|156538.7|156673.4|156564.1|156651.6|156536.4|29
1650947190000|2022-04-26 04:26:30|156666.7|156536.7|156671.5|156541.5|156671.5|156541.5|156664.6|156534.6|25
1650947200000|2022-04-26 04:26:40|156671.2|156541.2|156669.1|156539.1|156671.2|156541.2|156667.6|156537.6|23
1650947210000|2022-04-26 04:26:50|156668.6|156538.6|156667.1|156537.1|156669|156539|156665.4|156535.4|25
1650947220000|2022-04-26 04:27:00|156667.5|156537.5|156668.6|156538.6|156703.2|156543.7|156667.5|156497.9|21
1650947230000|2022-04-26 04:27:10|156671|156541|156669.4|156539.4|156678.9|156548.9|156667.5|156537.5|27
1650947240000|2022-04-26 04:27:20|156674|156544|156669.7|156539.7|156674|156544|156668.7|156538.7|26
1650947250000|2022-04-26 04:27:30|156668.2|156538.2|156671|156541|156673.3|156543.3|156668.2|156538.2|22
1650947260000|2022-04-26 04:27:40|156670.7|156540.7|156673|156543|156673.3|156543.3|156669.9|156539.9|24
1650947270000|2022-04-26 04:27:50|156672.6|156542.6|156668.8|156538.8|156673.4|156543.4|156668.8|156538.8|19
1650947280000|2022-04-26 04:28:00|156673.1|156543.1|156670.1|156540.1|156681.6|156551.6|156663.3|156533.3|33
1650947290000|2022-04-26 04:28:10|156668.1|156538.1|156667|156537|156675.2|156545.2|156666.6|156536.6|30
1650947300000|2022-04-26 04:28:20|156667.3|156537.3|156680|156550|156686|156556|156666.5|156536.5|20
1650947310000|2022-04-26 04:28:30|156679.7|156549.7|156668.2|156538.2|156688.7|156558.7|156667.2|156537.2|20
1650947320000|2022-04-26 04:28:40|156668.4|156538.4|156681.7|156551.7|156686.8|156556.8|156666.8|156536.8|18
1650947330000|2022-04-26 04:28:50|156682|156552|156670.9|156540.9|156682.9|156552.9|156670.9|156540.9|20
1650947340000|2022-04-26 04:29:00|156671|156541|156684|156554|156685.9|156555.9|156670.4|156540.4|24
1650947350000|2022-04-26 04:29:10|156682.9|156552.9|156665|156535|156688.4|156558.4|156663.5|156533.5|19
1650947360000|2022-04-26 04:29:20|156665.3|156535.3|156668.1|156538.1|156672.5|156542.5|156665.3|156535.3|21
1650947370000|2022-04-26 04:29:30|156667.4|156537.4|156668.6|156538.6|156680.2|156550.2|156665.1|156535.1|29
1650947380000|2022-04-26 04:29:40|156678.6|156548.6|156687.5|156557.5|156692.9|156562.9|156666|156536|23
1650947390000|2022-04-26 04:29:50|156682.4|156552.4|156662.2|156532.2|156683|156553|156661|156531|17
1650947400000|2022-04-26 04:30:00|156661.7|156531.7|156680.6|156550.6|156680.8|156550.8|156661.7|156531.7|23
1650947410000|2022-04-26 04:30:10|156680.4|156550.4|156667.6|156537.6|156681.8|156551.8|156665.2|156535.2|21
1650947420000|2022-04-26 04:30:20|156667.8|156537.8|156670.6|156540.6|156680.9|156550.9|156667|156537|27
1650947430000|2022-04-26 04:30:30|156672.6|156542.6|156676.2|156546.2|156676.2|156546.2|156669.1|156539.1|26
1650947440000|2022-04-26 04:30:40|156674.6|156544.6|156668.1|156538.1|156680.8|156550.8|156667.8|156537.8|20
1650947450000|2022-04-26 04:30:50|156668.8|156538.8|156668.3|156538.3|156680.4|156550.4|156664.4|156534.4|26
1650947460000|2022-04-26 04:31:00|156669|156539|156674.7|156544.7|156677.9|156547.9|156664.5|156534.5|27
1650947470000|2022-04-26 04:31:10|156664.6|156534.6|156672.6|156542.6|156679.2|156549.2|156663.7|156533.7|17
1650947480000|2022-04-26 04:31:20|156672.1|156542.1|156674.5|156544.5|156674.5|156544.5|156659.7|156529.7|20
1650947490000|2022-04-26 04:31:30|156674.6|156544.6|156676.4|156546.4|156681.4|156551.4|156674.6|156544.6|15
1650947500000|2022-04-26 04:31:40|156677.9|156547.9|156679.4|156549.4|156681.1|156551.1|156673.3|156543.3|21
1650947510000|2022-04-26 04:31:50|156660.1|156530.1|156674|156544|156684.3|156554.3|156660.1|156530.1|18
1650947520000|2022-04-26 04:32:00|156673.9|156543.9|156665.2|156535.2|156677.5|156547.5|156662.3|156532.3|19
1650947530000|2022-04-26 04:32:10|156665.1|156535.1|156677.9|156547.9|156678.8|156548.8|156663.4|156533.4|18
1650947540000|2022-04-26 04:32:20|156666.4|156536.4|156678.2|156548.2|156681.7|156551.7|156665.6|156535.6|23
1650947550000|2022-04-26 04:32:30|156678.8|156548.8|156677.4|156547.4|156683.6|156553.6|156659.4|156529.4|27
1650947560000|2022-04-26 04:32:40|156673.7|156543.7|156677.3|156547.3|156683.2|156553.2|156660|156530|21
1650947570000|2022-04-26 04:32:50|156679.8|156549.8|156678.3|156548.3|156683.1|156553.1|156677.1|156547.1|20
1650947580000|2022-04-26 04:33:00|156678.7|156548.7|156675.3|156545.3|156679.4|156549.4|156672.3|156542.3|22
1650947590000|2022-04-26 04:33:10|156674.4|156544.4|156674.2|156544.2|156679.8|156549.8|156666.5|156536.5|23
1650947600000|2022-04-26 04:33:20|156673.9|156543.9|156678.2|156548.2|156681.2|156551.2|156670.1|156540.1|18
1650947610000|2022-04-26 04:33:30|156683|156553|156675.6|156545.6|156683|156553|156672|156542|18
1650947620000|2022-04-26 04:33:40|156675.9|156545.9|156675.9|156545.9|156679|156549|156672.4|156542.4|20
1650947630000|2022-04-26 04:33:50|156678|156548|156672.1|156542.1|156678|156548|156672.1|156542.1|7
1650947640000|2022-04-26 04:34:00|156673|156543|156671.7|156541.7|156680.4|156550.4|156668.6|156538.6|22
1650947650000|2022-04-26 04:34:10|156671.8|156541.8|156668.3|156538.3|156671.8|156541.8|156668.3|156538.3|12
1650947660000|2022-04-26 04:34:20|156669.5|156539.5|156672.3|156542.3|156672.3|156542.3|156668.4|156538.4|18
1650947670000|2022-04-26 04:34:30|156673.6|156543.6|156667|156537|156673.6|156543.6|156667|156537|17
1650947680000|2022-04-26 04:34:40|156667.4|156537.4|156669.9|156539.9|156674.5|156544.5|156667.4|156537.4|15
1650947690000|2022-04-26 04:34:50|156670.4|156540.4|156674.9|156544.9|156674.9|156544.9|156664.5|156534.5|17
1650947700000|2022-04-26 04:35:00|156673.5|156543.5|156673.9|156543.9|156675.2|156545.2|156672.5|156542.5|20
1650947710000|2022-04-26 04:35:10|156674.3|156544.3|156674.4|156544.4|156677.7|156547.7|156672.2|156542.2|17
1650947720000|2022-04-26 04:35:20|156674.3|156544.3|156674.7|156544.7|156677.7|156547.7|156672.4|156542.4|23
1650947730000|2022-04-26 04:35:30|156678.3|156548.3|156674.3|156544.3|156705.6|156548.3|156667.2|156500.6|29
1650947740000|2022-04-26 04:35:40|156674.7|156544.7|156671.5|156541.5|156675.2|156545.2|156671.5|156541.5|15
1650947750000|2022-04-26 04:35:50|156671.8|156541.8|156675.1|156545.1|156677.2|156547.2|156669.8|156539.8|25
1650947760000|2022-04-26 04:36:00|156675.2|156545.2|156672.2|156542.2|156675.2|156545.2|156671.7|156541.7|24
1650947770000|2022-04-26 04:36:10|156672.8|156542.8|156672.1|156542.1|156672.8|156542.8|156667.5|156537.5|23
1650947780000|2022-04-26 04:36:20|156672.3|156542.3|156668.9|156538.9|156672.7|156542.7|156667.1|156537.1|15
1650947790000|2022-04-26 04:36:30|156669.2|156539.2|156670.8|156540.8|156674.1|156544.1|156669.2|156539.2|19
1650947800000|2022-04-26 04:36:40|156670.9|156540.9|156665.9|156535.9|156670.9|156540.9|156664.8|156534.8|22
1650947810000|2022-04-26 04:36:50|156665.7|156535.7|156667.5|156537.5|156667.5|156537.5|156665|156535|20
1650947820000|2022-04-26 04:37:00|156667.1|156537.1|156665.1|156535.1|156674.3|156544.3|156662.5|156532.5|19
1650947830000|2022-04-26 04:37:10|156665|156535|156668.3|156538.3|156670.4|156540.4|156663.6|156533.6|16
1650947840000|2022-04-26 04:37:20|156670|156540|156668.9|156538.9|156671.1|156541.1|156666.6|156536.6|15
1650947850000|2022-04-26 04:37:30|156672.2|156542.2|156669.3|156539.3|156672.6|156542.6|156666.1|156536.1|20
1650947860000|2022-04-26 04:37:40|156669.2|156539.2|156672.2|156542.2|156673.4|156543.4|156668.2|156538.2|16
1650947870000|2022-04-26 04:37:50|156672.5|156542.5|156667.2|156537.2|156677.6|156559.8|156649.6|156534.7|24
1650947880000|2022-04-26 04:38:00|156667.4|156537.4|156665.5|156535.5|156668.1|156538.1|156663.5|156533.5|27
1650947890000|2022-04-26 04:38:10|156665.1|156535.1|156675.3|156545.3|156678.7|156548.7|156664.3|156534.3|18
1650947900000|2022-04-26 04:38:20|156673.2|156543.2|156664.2|156534.2|156673.2|156543.2|156660.6|156530.6|15
1650947910000|2022-04-26 04:38:30|156661.4|156531.4|156663.8|156533.8|156663.8|156533.8|156658.6|156528.6|12
1650947920000|2022-04-26 04:38:40|156663.7|156533.7|156664.8|156534.8|156665.6|156535.6|156663.7|156533.7|17
1650947930000|2022-04-26 04:38:50|156664.3|156534.3|156658.6|156528.6|156667|156537|156658.6|156528.6|21
1650947940000|2022-04-26 04:39:00|156659.6|156529.6|156660.4|156530.4|156665|156535|156657.5|156527.5|26
1650947950000|2022-04-26 04:39:10|156655.5|156525.5|156662.4|156532.4|156665.6|156535.6|156655.5|156525.5|16
1650947960000|2022-04-26 04:39:20|156665|156535|156664.6|156534.6|156665|156535|156661.1|156531.1|10
1650947970000|2022-04-26 04:39:30|156664.5|156534.5|156664.9|156534.9|156668.1|156538.1|156664.5|156534.5|20
1650947980000|2022-04-26 04:39:40|156665.3|156535.3|156665.1|156535.1|156666.6|156536.6|156662.4|156532.4|20
1650947990000|2022-04-26 04:39:50|156664.4|156534.4|156675.8|156545.8|156683.4|156553.4|156663.2|156533.2|23
1650948000000|2022-04-26 04:40:00|156667.1|156537.1|156666.5|156536.5|156667.8|156537.8|156664|156534|25
1650948010000|2022-04-26 04:40:10|156667|156537|156663.5|156533.5|156668.8|156538.8|156663.5|156533.5|20
1650948020000|2022-04-26 04:40:20|156663.4|156533.4|156665.8|156535.8|156665.8|156535.8|156661.5|156531.5|24
1650948030000|2022-04-26 04:40:30|156666.2|156536.2|156666.8|156536.8|156667.1|156537.1|156663.6|156533.6|24
1650948040000|2022-04-26 04:40:40|156667|156537|156663.1|156533.1|156667.3|156554.3|156644.3|156530.8|21
1650948050000|2022-04-26 04:40:50|156665.2|156535.2|156664.4|156534.4|156666.3|156536.3|156662|156532|25
1650948060000|2022-04-26 04:41:00|156662.8|156532.8|156662.4|156532.4|156664.7|156534.7|156662.3|156532.3|15
1650948070000|2022-04-26 04:41:10|156662.1|156532.1|156665.9|156535.9|156666.4|156536.4|156662.1|156532.1|17
1650948080000|2022-04-26 04:41:20|156666.7|156536.7|156663.7|156533.7|156667.2|156537.2|156663.7|156533.7|24
1650948090000|2022-04-26 04:41:30|156663.8|156533.8|156662.7|156532.7|156664.8|156534.8|156659.9|156529.9|16
1650948100000|2022-04-26 04:41:40|156661|156531|156663.5|156533.5|156664.5|156534.5|156659.7|156529.7|23
1650948110000|2022-04-26 04:41:50|156663.1|156533.1|156666.5|156536.5|156667.2|156537.2|156661.3|156531.3|25
1650948120000|2022-04-26 04:42:00|156667.2|156537.2|156665.1|156535.1|156668.2|156538.2|156664.6|156534.6|15
1650948130000|2022-04-26 04:42:10|156665|156535|156666.5|156536.5|156667.5|156537.5|156665|156535|10
1650948140000|2022-04-26 04:42:20|156664.1|156534.1|156666|156536|156668.1|156538.1|156663|156533|18
1650948150000|2022-04-26 04:42:30|156665.8|156535.8|156662.9|156532.9|156670.2|156540.2|156660.2|156530.2|23
1650948160000|2022-04-26 04:42:40|156661.9|156531.9|156666.9|156536.9|156667.1|156537.1|156660.9|156530.9|22
1650948170000|2022-04-26 04:42:50|156666.7|156536.7|156662|156532|156666.7|156536.7|156659.3|156529.3|19
1650948180000|2022-04-26 04:43:00|156661.6|156531.6|156661.8|156531.8|156663.4|156533.4|156660.8|156530.8|20
1650948190000|2022-04-26 04:43:10|156661|156531|156661.1|156531.1|156665.1|156535.1|156661|156531|20
1650948200000|2022-04-26 04:43:20|156662.3|156532.3|156660|156530|156693.5|156532.3|156655.2|156491.8|19
1650948210000|2022-04-26 04:43:30|156664|156534|156661.4|156531.4|156664|156534|156654.7|156524.7|24
1650948220000|2022-04-26 04:43:40|156658.4|156528.4|156661.6|156531.6|156661.6|156531.6|156657.8|156527.8|13
1650948230000|2022-04-26 04:43:50|156662.1|156532.1|156660.1|156530.1|156662.1|156532.1|156659.8|156529.8|19
1650948240000|2022-04-26 04:44:00|156660.3|156530.3|156659.4|156529.4|156661.7|156531.7|156659.4|156529.4|13
1650948250000|2022-04-26 04:44:10|156659.3|156529.3|156660.7|156530.7|156661.9|156531.9|156658.7|156528.7|18
1650948260000|2022-04-26 04:44:20|156660.9|156530.9|156656.3|156526.3|156696.4|156531.5|156652.2|156491.8|20
1650948270000|2022-04-26 04:44:30|156656.6|156526.6|156659.8|156529.8|156660|156530|156655.2|156525.2|14
1650948280000|2022-04-26 04:44:40|156661.4|156531.4|156667.3|156537.3|156667.3|156537.3|156652.2|156522.2|30
1650948290000|2022-04-26 04:44:50|156666.8|156536.8|156657.7|156527.7|156666.8|156536.8|156655.7|156525.7|22
1650948300000|2022-04-26 04:45:00|156657.4|156527.4|156659.4|156529.4|156660.9|156530.9|156657.4|156527.4|14
1650948310000|2022-04-26 04:45:10|156658.2|156528.2|156660.7|156530.7|156660.7|156530.7|156657.8|156527.8|18
1650948320000|2022-04-26 04:45:20|156660.9|156530.9|156658|156528|156661.5|156531.5|156656.3|156526.3|25
1650948330000|2022-04-26 04:45:30|156661.2|156531.2|156655.1|156525.1|156663.2|156533.2|156655.1|156525.1|14
1650948340000|2022-04-26 04:45:40|156656.3|156526.3|156660.8|156530.8|156665.6|156535.6|156656.3|156526.3|17
1650948350000|2022-04-26 04:45:50|156663.9|156533.9|156664.6|156534.6|156666.3|156536.3|156661.7|156531.7|24
1650948360000|2022-04-26 04:46:00|156665.1|156535.1|156664.4|156534.4|156667.1|156537.1|156661.9|156531.9|17
1650948370000|2022-04-26 04:46:10|156664.5|156534.5|156667.5|156537.5|156670.1|156540.1|156660.5|156530.5|17
1650948380000|2022-04-26 04:46:20|156669|156539|156667.6|156537.6|156672.6|156542.6|156663.9|156533.9|23
1650948390000|2022-04-26 04:46:30|156667.5|156537.5|156665.8|156535.8|156667.9|156537.9|156662.7|156532.7|19
1650948400000|2022-04-26 04:46:40|156666.7|156536.7|156665.3|156535.3|156666.8|156536.8|156663.3|156533.3|19
1650948410000|2022-04-26 04:46:50|156665.1|156535.1|156662|156532|156666.8|156536.8|156662|156532|22
1650948420000|2022-04-26 04:47:00|156663.2|156533.2|156661|156531|156715.2|156540|156659.2|156486.6|20
1650948430000|2022-04-26 04:47:10|156661.2|156531.2|156666.4|156536.4|156667.7|156537.7|156661.2|156531.2|18
1650948440000|2022-04-26 04:47:20|156666|156536|156665.8|156535.8|156667.1|156537.1|156661.9|156531.9|17
1650948450000|2022-04-26 04:47:30|156665.7|156535.7|156666.2|156536.2|156667.6|156537.6|156663.2|156533.2|14
1650948460000|2022-04-26 04:47:40|156666.1|156536.1|156669.2|156539.2|156669.2|156539.2|156663.8|156533.8|18
1650948470000|2022-04-26 04:47:50|156669.6|156539.6|156672|156542|156672.1|156542.1|156664.4|156534.4|24
1650948480000|2022-04-26 04:48:00|156670.8|156540.8|156670.8|156540.8|156675.2|156545.2|156664.1|156534.1|22
1650948490000|2022-04-26 04:48:10|156672.9|156542.9|156670.1|156540.1|156673.8|156543.8|156666.4|156536.4|17
1650948500000|2022-04-26 04:48:20|156669.5|156539.5|156665.6|156535.6|156672.3|156542.3|156665.6|156535.6|17
1650948510000|2022-04-26 04:48:30|156668.5|156538.5|156670|156540|156670.5|156540.5|156667.7|156537.7|15
1650948520000|2022-04-26 04:48:40|156669.7|156539.7|156667.9|156537.9|156670.3|156540.3|156664.2|156534.2|13
1650948530000|2022-04-26 04:48:50|156667.6|156537.6|156671.6|156541.6|156671.6|156541.6|156665.1|156535.1|17
1650948540000|2022-04-26 04:49:00|156672.5|156542.5|156674.9|156544.9|156674.9|156544.9|156669.4|156539.4|14
1650948550000|2022-04-26 04:49:10|156672.8|156542.8|156668.5|156538.5|156674.4|156544.4|156660.1|156530.1|20
1650948560000|2022-04-26 04:49:20|156668.2|156538.2|156668.2|156538.2|156672.3|156542.3|156665|156535|16
1650948570000|2022-04-26 04:49:30|156670.2|156540.2|156669.8|156539.8|156670.2|156540.2|156666.6|156536.6|12
1650948580000|2022-04-26 04:49:40|156669|156539|156668.5|156538.5|156670.4|156540.4|156667.2|156537.2|20
1650948590000|2022-04-26 04:49:50|156669.1|156539.1|156667.7|156537.7|156672|156542|156664|156534|19
1650948600000|2022-04-26 04:50:00|156668|156538|156669|156539|156671.6|156541.6|156663.6|156533.6|23
1650948610000|2022-04-26 04:50:10|156669.3|156539.3|156667.1|156537.1|156669.5|156539.5|156667|156537|15
1650948620000|2022-04-26 04:50:20|156667.9|156537.9|156671|156541|156671|156541|156666|156536|17
1650948630000|2022-04-26 04:50:30|156671.2|156541.2|156669.5|156539.5|156671.7|156541.7|156669.2|156539.2|15
1650948640000|2022-04-26 04:50:40|156669.6|156539.6|156665.9|156535.9|156669.7|156539.7|156661.8|156531.8|7
1650948650000|2022-04-26 04:50:50|156667|156537|156665.6|156535.6|156667.3|156537.3|156665.6|156535.6|11
1650948660000|2022-04-26 04:51:00|156664.3|156534.3|156666.8|156536.8|156671|156541|156662.1|156532.1|14
1650948670000|2022-04-26 04:51:10|156666.6|156536.6|156670|156540|156670|156540|156665.4|156535.4|14
1650948680000|2022-04-26 04:51:20|156668.3|156538.3|156668.3|156538.3|156668.5|156538.5|156665.2|156535.2|13
1650948690000|2022-04-26 04:51:30|156670.5|156540.5|156666.6|156536.6|156670.5|156540.5|156664.7|156534.7|16
1650948700000|2022-04-26 04:51:40|156665.7|156535.7|156669.9|156539.9|156671|156541|156665.6|156535.6|19
1650948710000|2022-04-26 04:51:50|156668.9|156538.9|156669.7|156539.7|156670.3|156540.3|156668.9|156538.9|9
1650948720000|2022-04-26 04:52:00|156669.4|156539.4|156671.3|156541.3|156671.5|156541.5|156669.2|156539.2|17
1650948730000|2022-04-26 04:52:10|156670.9|156540.9|156671.9|156541.9|156672.8|156542.8|156670.9|156540.9|19
1650948740000|2022-04-26 04:52:20|156673.3|156543.3|156665.7|156535.7|156673.3|156543.3|156664.8|156534.8|15
1650948750000|2022-04-26 04:52:30|156665.6|156535.6|156672.1|156542.1|156672.1|156542.1|156664.3|156534.3|15
1650948760000|2022-04-26 04:52:40|156670.4|156540.4|156672.9|156542.9|156674.3|156544.3|156670.4|156540.4|9
1650948770000|2022-04-26 04:52:50|156672.2|156542.2|156671.9|156541.9|156673.1|156543.1|156671.9|156541.9|11
1650948780000|2022-04-26 04:53:00|156672.6|156542.6|156670.1|156540.1|156715.1|156542.6|156665.8|156501.4|13
1650948790000|2022-04-26 04:53:10|156669.9|156539.9|156667.8|156537.8|156671.4|156541.4|156667.3|156537.3|16
1650948800000|2022-04-26 04:53:20|156667.4|156537.4|156669.2|156539.2|156669.8|156539.8|156667.4|156537.4|20
1650948810000|2022-04-26 04:53:30|156671.3|156541.3|156670.7|156540.7|156675.6|156545.6|156664.8|156534.8|21
1650948820000|2022-04-26 04:53:40|156669.7|156539.7|156664.9|156534.9|156672.8|156542.8|156664.9|156534.9|20
1650948830000|2022-04-26 04:53:50|156669.3|156539.3|156667.2|156537.2|156669.6|156539.6|156665.6|156535.6|11
1650948840000|2022-04-26 04:54:00|156669.1|156539.1|156669.8|156539.8|156670.4|156540.4|156666.3|156536.3|9
1650948850000|2022-04-26 04:54:10|156668.4|156538.4|156669.1|156539.1|156669.7|156539.7|156664.3|156534.3|19
1650948860000|2022-04-26 04:54:20|156669.3|156539.3|156657.5|156527.5|156671.1|156541.1|156657.5|156527.5|16
1650948870000|2022-04-26 04:54:30|156662.6|156532.6|156669.5|156539.5|156670.1|156540.1|156662.6|156532.6|16
1650948880000|2022-04-26 04:54:40|156669.6|156539.6|156664.5|156534.5|156672.7|156542.7|156663.4|156533.4|22
1650948890000|2022-04-26 04:54:50|156664|156534|156668|156538|156668.2|156538.2|156664|156534|19
1650948900000|2022-04-26 04:55:00|156667.2|156537.2|156667.9|156537.9|156669.5|156539.5|156664.6|156534.6|14
1650948910000|2022-04-26 04:55:10|156668|156538|156668.1|156538.1|156669.6|156539.6|156667|156537|8
1650948920000|2022-04-26 04:55:20|156668.8|156538.8|156668|156538|156669.7|156539.7|156666.3|156536.3|11
1650948930000|2022-04-26 04:55:30|156669.4|156539.4|156668.4|156538.4|156670.2|156540.2|156667.1|156537.1|15
1650948940000|2022-04-26 04:55:40|156668|156538|156668.8|156538.8|156673.3|156543.3|156666.8|156536.8|11
1650948950000|2022-04-26 04:55:50|156670.1|156540.1|156665.4|156535.4|156734.4|156549.2|156665|156484.6|13
1650948960000|2022-04-26 04:56:00|156665.8|156535.8|156668.7|156538.7|156668.9|156538.9|156665.7|156535.7|16
1650948970000|2022-04-26 04:56:10|156670.3|156540.3|156667.7|156537.7|156672.9|156542.9|156667.7|156537.7|18
1650948980000|2022-04-26 04:56:20|156668.7|156538.7|156665.1|156535.1|156671.7|156541.7|156665.1|156535.1|19
1650948990000|2022-04-26 04:56:30|156662.6|156532.6|156663.1|156533.1|156673.3|156543.3|156662.6|156532.6|17
1650949000000|2022-04-26 04:56:40|156670|156540|156665.5|156535.5|156671.5|156541.5|156663.9|156533.9|13
1650949010000|2022-04-26 04:56:50|156666.6|156536.6|156665.1|156535.1|156668.6|156538.6|156664.9|156534.9|16
1650949020000|2022-04-26 04:57:00|156666.1|156536.1|156667.1|156537.1|156669.4|156539.4|156665.7|156535.7|11
1650949030000|2022-04-26 04:57:10|156667|156537|156671.1|156541.1|156671.6|156541.6|156667|156537|10
1650949040000|2022-04-26 04:57:20|156670.5|156540.5|156669.8|156539.8|156735.6|156547.1|156658.5|156478.9|19
1650949050000|2022-04-26 04:57:30|156673.6|156543.6|156666.5|156536.5|156675.5|156545.5|156664.1|156534.1|20
1650949060000|2022-04-26 04:57:40|156666.1|156536.1|156665.4|156535.4|156670.4|156540.4|156662.9|156532.9|13
1650949070000|2022-04-26 04:57:50|156668.3|156538.3|156669.5|156539.5|156669.8|156539.8|156665|156535|20
1650949080000|2022-04-26 04:58:00|156669.4|156539.4|156666.8|156536.8|156672.7|156542.7|156664.2|156534.2|20
1650949090000|2022-04-26 04:58:10|156667|156537|156668.1|156538.1|156671.3|156541.3|156661.7|156531.7|28
1650949100000|2022-04-26 04:58:20|156669.1|156539.1|156665.9|156535.9|156669.6|156539.6|156661.7|156531.7|13
1650949110000|2022-04-26 04:58:30|156665.7|156535.7|156666.3|156536.3|156668.4|156538.4|156664.5|156534.5|10
1650949120000|2022-04-26 04:58:40|156666|156536|156664.6|156534.6|156666.9|156536.9|156664.6|156534.6|12
1650949130000|2022-04-26 04:58:50|156665.6|156535.6|156661|156531|156665.6|156535.6|156661|156531|17
1650949140000|2022-04-26 04:59:00|156661.5|156531.5|156660.5|156530.5|156666|156536|156658.9|156528.9|16
1650949150000|2022-04-26 04:59:10|156664.4|156534.4|156668.6|156538.6|156669.3|156539.3|156664.3|156534.3|15
1650949160000|2022-04-26 04:59:20|156668.3|156538.3|156667.8|156537.8|156668.3|156538.3|156666.2|156536.2|22
1650949170000|2022-04-26 04:59:30|156667.4|156537.4|156660.1|156530.1|156667.5|156537.5|156660.1|156530.1|15
1650949180000|2022-04-26 04:59:40|156660.5|156530.5|156664|156534|156664.5|156534.5|156660.5|156530.5|16
1650949190000|2022-04-26 04:59:50|156667|156537|156664.4|156534.4|156668.1|156538.1|156661.8|156531.8|23
1650949200000|2022-04-26 05:00:00|156666.2|156536.2|156646.4|156556.4|156669.2|156559.1|156645.2|156535.3|25
1650949210000|2022-04-26 05:00:10|156646.7|156556.7|156651.3|156561.3|156651.3|156561.3|156644|156554|23
1650949220000|2022-04-26 05:00:20|156651.6|156561.6|156646.4|156556.4|156651.6|156561.6|156644.7|156554.7|16
1650949230000|2022-04-26 05:00:30|156646.5|156556.5|156643.8|156553.8|156647.9|156557.9|156643.2|156553.2|11
1650949240000|2022-04-26 05:00:40|156644|156554|156647|156557|156647|156557|156642.5|156552.5|14
1650949250000|2022-04-26 05:00:50|156646.6|156556.6|156653.3|156563.3|156653.3|156563.3|156643.3|156553.3|16
1650949260000|2022-04-26 05:01:00|156644.3|156554.3|156647.4|156557.4|156654.1|156564.1|156644.3|156554.3|24
1650949270000|2022-04-26 05:01:10|156646.5|156556.5|156644.2|156554.2|156647.4|156557.4|156641.4|156551.4|18
1650949280000|2022-04-26 05:01:20|156643.4|156553.4|156649.5|156559.5|156650.5|156560.5|156641.7|156551.7|13
1650949290000|2022-04-26 05:01:30|156645.9|156555.9|156647.4|156557.4|156648.3|156558.3|156645.7|156555.7|14
1650949300000|2022-04-26 05:01:40|156646.9|156556.9|156649.7|156559.7|156649.7|156559.7|156644.7|156554.7|14
1650949310000|2022-04-26 05:01:50|156652.8|156562.8|156652.5|156562.5|156655|156565|156652.1|156562.1|15
1650949320000|2022-04-26 05:02:00|156653.9|156563.9|156650.2|156560.2|156654.8|156564.8|156647.6|156557.6|14
1650949330000|2022-04-26 05:02:10|156650.4|156560.4|156667.4|156537.4|156669.2|156560.4|156648.3|156530.2|19
1650949340000|2022-04-26 05:02:20|156667.7|156537.7|156669.3|156539.3|156669.3|156539.3|156663.3|156533.3|18
1650949350000|2022-04-26 05:02:30|156668.1|156538.1|156666.4|156536.4|156668.2|156538.2|156664.4|156534.4|16
1650949360000|2022-04-26 05:02:40|156666.5|156536.5|156659.3|156529.3|156669.5|156539.5|156646.2|156516.2|20
1650949370000|2022-04-26 05:02:50|156660.6|156530.6|156661.7|156531.7|156665.2|156535.2|156657|156527|26
1650949380000|2022-04-26 05:03:00|156662.2|156532.2|156662.7|156532.7|156666.6|156536.6|156660.7|156530.7|16
1650949390000|2022-04-26 05:03:10|156663|156533|156664.1|156534.1|156667.2|156537.2|156662.2|156532.2|26
1650949400000|2022-04-26 05:03:20|156664.7|156534.7|156662.4|156532.4|156664.7|156534.7|156659.4|156529.4|21
1650949410000|2022-04-26 05:03:30|156662.6|156532.6|156665|156535|156665.3|156535.3|156660.7|156530.7|22
1650949420000|2022-04-26 05:03:40|156665.1|156535.1|156654.8|156524.8|156665.1|156535.1|156653.4|156523.4|26
1650949430000|2022-04-26 05:03:50|156669.1|156539.1|156663.1|156533.1|156669.1|156539.1|156658.7|156528.7|22
1650949440000|2022-04-26 05:04:00|156662.9|156532.9|156668.3|156538.3|156669|156539|156662.9|156532.9|25
1650949450000|2022-04-26 05:04:10|156668.2|156538.2|156669.8|156539.8|156671.1|156541.1|156666.4|156536.4|24
1650949460000|2022-04-26 05:04:20|156670.1|156540.1|156667.3|156537.3|156671|156541|156667.3|156537.3|23
1650949470000|2022-04-26 05:04:30|156668.8|156538.8|156667.6|156537.6|156669.5|156539.5|156666.1|156536.1|24
1650949480000|2022-04-26 05:04:40|156666.7|156536.7|156640.9|156550.9|156668.3|156559.6|156640.9|156533.1|24
1650949490000|2022-04-26 05:04:50|156639.4|156549.4|156664.6|156534.6|156667.6|156564.7|156639.4|156529.4|28
1650949500000|2022-04-26 05:05:00|156660.9|156530.9|156667.9|156537.9|156671|156541|156660.9|156530.9|22
1650949510000|2022-04-26 05:05:10|156667|156537|156669.6|156539.6|156669.6|156539.6|156665.7|156535.7|13
1650949520000|2022-04-26 05:05:20|156667.1|156537.1|156667.6|156537.6|156671.7|156541.7|156667.1|156537.1|21
1650949530000|2022-04-26 05:05:30|156667.7|156537.7|156665.1|156535.1|156667.8|156537.8|156665|156535|16
1650949540000|2022-04-26 05:05:40|156664.5|156534.5|156668.5|156538.5|156672.6|156542.6|156664.5|156534.5|22
1650949550000|2022-04-26 05:05:50|156669.6|156539.6|156671.4|156541.4|156674.7|156544.7|156654.5|156524.5|29
1650949560000|2022-04-26 05:06:00|156671.7|156541.7|156673.8|156543.8|156676.7|156546.7|156670.1|156540.1|28
1650949570000|2022-04-26 05:06:10|156673.9|156543.9|156672.8|156542.8|156674.8|156544.8|156672.2|156542.2|20
1650949580000|2022-04-26 05:06:20|156671.9|156541.9|156670|156540|156673|156543|156667.7|156537.7|18
1650949590000|2022-04-26 05:06:30|156669.5|156539.5|156666.4|156576.4|156681.6|156580.1|156663.8|156538.8|19
1650949600000|2022-04-26 05:06:40|156672|156582|156669.5|156579.5|156672.5|156582.5|156656.6|156566.6|29
1650949610000|2022-04-26 05:06:50|156698.4|156608.4|156718.3|156628.3|156718.3|156628.3|156695.5|156605.5|33
1650949620000|2022-04-26 05:07:00|156716.7|156626.7|156881.2|156751.2|156881.9|156751.9|156708.4|156618.4|30
1650949630000|2022-04-26 05:07:10|156876.8|156746.8|156865.6|156735.6|156879.3|156769.2|156853.2|156731.2|35
1650949640000|2022-04-26 05:07:20|156870.3|156740.3|156874.8|156744.8|156877.8|156747.8|156867.9|156737.9|35
1650949650000|2022-04-26 05:07:30|156873.4|156743.4|156864.6|156734.6|156877.9|156765.5|156835.5|156730.1|37
1650949660000|2022-04-26 05:07:40|156872.5|156742.5|156883|156753|156883.3|156753.3|156864.3|156734.3|38
1650949670000|2022-04-26 05:07:50|156881.5|156751.5|156895.1|156765.1|156914.1|156784.1|156871.2|156741.2|34
1650949680000|2022-04-26 05:08:00|156889.6|156759.6|156904.4|156774.4|156911|156781|156884.2|156754.2|38
1650949690000|2022-04-26 05:08:10|156903|156773|156910.6|156780.6|156914.4|156784.4|156901.7|156771.7|28
1650949700000|2022-04-26 05:08:20|156910.4|156780.4|156904.4|156774.4|156910.4|156780.4|156900.6|156770.6|25
1650949710000|2022-04-26 05:08:30|156904.8|156774.8|156906.7|156776.7|156906.7|156776.7|156899.5|156769.5|28
1650949720000|2022-04-26 05:08:40|156907.4|156777.4|156900.8|156770.8|156908.8|156778.8|156896.3|156766.3|32
1650949730000|2022-04-26 05:08:50|156901.7|156771.7|156902|156772|156903.2|156773.2|156897.7|156767.7|33
1650949740000|2022-04-26 05:09:00|156902.4|156772.4|156902.2|156772.2|156904.5|156774.5|156901.5|156771.5|27
1650949750000|2022-04-26 05:09:10|156905.9|156775.9|156908.6|156778.6|156912.1|156782.1|156905.9|156775.9|31
1650949760000|2022-04-26 05:09:20|156908.9|156778.9|156940.9|156810.9|156945.3|156815.3|156907.2|156777.2|27
1650949770000|2022-04-26 05:09:30|156941.8|156811.8|156937.3|156807.3|156941.8|156811.8|156925.5|156795.5|31
1650949780000|2022-04-26 05:09:40|156936.6|156806.6|156939.8|156809.8|156945|156815|156935.4|156805.4|24
1650949790000|2022-04-26 05:09:50|156939.5|156809.5|156940.6|156810.6|156942.1|156812.1|156937.6|156807.6|24
1650949800000|2022-04-26 05:10:00|156941.6|156811.6|156937.6|156807.6|156943.4|156813.4|156937.6|156807.6|22
1650949810000|2022-04-26 05:10:10|156938.2|156808.2|156935.4|156805.4|156938.6|156808.6|156933.4|156803.4|29
1650949820000|2022-04-26 05:10:20|156934.2|156804.2|156933.5|156803.5|156936.7|156806.7|156930.3|156800.3|28
1650949830000|2022-04-26 05:10:30|156934.1|156804.1|156911.7|156781.7|156946.3|156816.3|156907.2|156777.2|34
1650949840000|2022-04-26 05:10:40|156911.1|156781.1|156913.8|156783.8|156915.3|156785.3|156910.1|156780.1|26
1650949850000|2022-04-26 05:10:50|156915.2|156785.2|156908.5|156778.5|156916.7|156786.7|156908.5|156778.5|21
1650949860000|2022-04-26 05:11:00|156908.6|156778.6|156906.5|156776.5|156912.1|156782.1|156905.9|156775.9|27
1650949870000|2022-04-26 05:11:10|156907.8|156777.8|156914.3|156784.3|156915.1|156802.2|156892.2|156773.3|33
1650949880000|2022-04-26 05:11:20|156916|156786|156889.8|156799.8|156916|156801.9|156885.3|156779.1|31
1650949890000|2022-04-26 05:11:30|156888.8|156798.8|156891.6|156801.6|156894.7|156804.7|156882.3|156792.3|31
1650949900000|2022-04-26 05:11:40|156892.3|156802.3|156893.5|156803.5|156907.8|156817.8|156890.6|156800.6|25
1650949910000|2022-04-26 05:11:50|156894|156804|156890.1|156800.1|156898.9|156808.9|156884.6|156794.6|35
1650949920000|2022-04-26 05:12:00|156889.2|156799.2|156879.7|156789.7|156890.6|156800.6|156872.3|156782.3|38
1650949930000|2022-04-26 05:12:10|156878.3|156788.3|156870.2|156780.2|156878.3|156788.3|156868.4|156778.4|36
1650949940000|2022-04-26 05:12:20|156869.3|156779.3|156874.8|156784.8|156876.3|156786.3|156868.6|156778.6|28
1650949950000|2022-04-26 05:12:30|156874.6|156784.6|156868.8|156778.8|156875.2|156785.2|156865.8|156775.8|34
1650949960000|2022-04-26 05:12:40|156868.6|156778.6|156870.8|156780.8|156871|156781|156864.2|156774.2|31
1650949970000|2022-04-26 05:12:50|156868.9|156778.9|156877.8|156787.8|156881|156791|156867.7|156777.7|36
1650949980000|2022-04-26 05:13:00|156877.1|156787.1|156897|156807|156897|156807|156877.1|156787.1|33
1650949990000|2022-04-26 05:13:10|156898|156808|156896.2|156806.2|156898.6|156808.6|156894.6|156804.6|30
1650950000000|2022-04-26 05:13:20|156896.3|156806.3|156931.9|156801.9|156935.5|156813.5|156895.9|156800|30
1650950010000|2022-04-26 05:13:30|156931.5|156801.5|156932.5|156802.5|156932.6|156802.6|156929.9|156799.9|23
1650950020000|2022-04-26 05:13:40|156930.9|156800.9|156931.7|156801.7|156931.8|156801.8|156928|156798|23
1650950030000|2022-04-26 05:13:50|156932|156802|156913.2|156783.2|156932.3|156820.9|156903.1|156773.1|24
1650950040000|2022-04-26 05:14:00|156917.7|156787.7|156910.3|156780.3|156920.6|156790.6|156897.5|156767.5|31
1650950050000|2022-04-26 05:14:10|156914|156784|156905.8|156775.8|156916.9|156786.9|156903.3|156773.3|32
1650950060000|2022-04-26 05:14:20|156905.6|156775.6|156903.4|156773.4|156906.4|156776.4|156901.7|156771.7|21
1650950070000|2022-04-26 05:14:30|156902.5|156772.5|156896|156766|156902.6|156772.6|156886.2|156756.2|32
1650950080000|2022-04-26 05:14:40|156895.9|156765.9|156896.5|156766.5|156900.6|156770.6|156892.2|156762.2|35
1650950090000|2022-04-26 05:14:50|156896.4|156766.4|156896.8|156766.8|156897.5|156767.5|156895.2|156765.2|30
1650950100000|2022-04-26 05:15:00|156897.4|156767.4|156893|156763|156897.6|156767.6|156892.5|156762.5|23
1650950110000|2022-04-26 05:15:10|156892.9|156762.9|156794.5|156664.5|156898.7|156768.7|156788.1|156658.1|29
1650950120000|2022-04-26 05:15:20|156794.4|156664.4|156779.9|156689.9|156794.4|156692.6|156774.9|156664.4|34
1650950130000|2022-04-26 05:15:30|156779.4|156689.4|156787.6|156657.6|156792.1|156689.4|156742.2|156652.2|32
1650950140000|2022-04-26 05:15:40|156788.6|156658.6|156785.7|156655.7|156789.9|156659.9|156785.5|156655.5|31
1650950150000|2022-04-26 05:15:50|156786.3|156656.3|156799.8|156669.8|156801.9|156671.9|156783.1|156653.1|30
1650950160000|2022-04-26 05:16:00|156800.1|156670.1|156799.3|156669.3|156800.9|156670.9|156798|156668|24
1650950170000|2022-04-26 05:16:10|156799.1|156669.1|156844.2|156714.2|156849.9|156719.9|156797.6|156667.6|28
1650950180000|2022-04-26 05:16:20|156843.5|156713.5|156846|156716|156852.1|156722.1|156840.7|156710.7|33
1650950190000|2022-04-26 05:16:30|156844.9|156714.9|156843.9|156713.9|156850.6|156720.6|156843.9|156713.9|32
1650950200000|2022-04-26 05:16:40|156844.1|156714.1|156855.6|156725.6|156855.6|156725.6|156842.7|156712.7|23
1650950210000|2022-04-26 05:16:50|156850.6|156720.6|156846|156716|156851.8|156721.8|156834.6|156704.6|30
1650950220000|2022-04-26 05:17:00|156846.9|156716.9|156843.9|156713.9|156853.5|156723.5|156842.1|156712.1|20
1650950230000|2022-04-26 05:17:10|156846.2|156716.2|156893.6|156763.6|156905.1|156775.1|156843.6|156713.6|28
1650950240000|2022-04-26 05:17:20|156893.3|156763.3|156894.2|156764.2|156900.3|156770.3|156891.8|156761.8|28
1650950250000|2022-04-26 05:17:30|156893.4|156763.4|156899.1|156769.1|156907.9|156777.9|156877.6|156747.6|32
1650950260000|2022-04-26 05:17:40|156901.6|156771.6|156906.4|156776.4|156907.6|156777.6|156897.3|156767.3|29
1650950270000|2022-04-26 05:17:50|156906.3|156776.3|156905|156775|156908.4|156778.4|156902.2|156772.2|22
1650950280000|2022-04-26 05:18:00|156904.1|156774.1|156895.4|156765.4|156906.1|156776.1|156894.2|156764.2|30
1650950290000|2022-04-26 05:18:10|156895.3|156765.3|156895.6|156765.6|156899.7|156769.7|156893.7|156763.7|27
1650950300000|2022-04-26 05:18:20|156899|156769|156907.9|156777.9|156907.9|156777.9|156896.6|156766.6|26
1650950310000|2022-04-26 05:18:30|156902.2|156772.2|156909.9|156779.9|156912.7|156782.7|156899.9|156769.9|26
1650950320000|2022-04-26 05:18:40|156906.6|156776.6|156910.8|156780.8|156912.1|156782.1|156903.6|156773.6|17
1650950330000|2022-04-26 05:18:50|156910.7|156780.7|156899.2|156769.2|156913.7|156783.7|156899.1|156769.1|22
1650950340000|2022-04-26 05:19:00|156902|156772|156900.4|156770.4|156921.3|156791.3|156898.3|156768.3|27
1650950350000|2022-04-26 05:19:10|156901.5|156771.5|156900.3|156770.3|156918.5|156788.5|156897.4|156767.4|29
1650950360000|2022-04-26 05:19:20|156901|156771|156912.4|156782.4|156914.8|156784.8|156895.1|156765.1|26
1650950370000|2022-04-26 05:19:30|156914.4|156784.4|156902|156772|156916.6|156786.6|156902|156772|31
1650950380000|2022-04-26 05:19:40|156903.2|156773.2|156927.3|156797.3|156932.4|156802.4|156900.7|156770.7|31
1650950390000|2022-04-26 05:19:50|156927|156797|156926.8|156796.8|156928.6|156798.6|156923.4|156793.4|29
1650950400000|2022-04-26 05:20:00|156927.5|156797.5|156922.8|156792.8|156927.8|156797.8|156914.7|156784.7|30
1650950410000|2022-04-26 05:20:10|156922.1|156792.1|156921.2|156791.2|156926.9|156796.9|156916.1|156786.1|31
1650950420000|2022-04-26 05:20:20|156919.6|156789.6|156926.7|156796.7|156927.5|156797.5|156919.3|156789.3|30
1650950430000|2022-04-26 05:20:30|156927.4|156797.4|156927|156797|156927.4|156797.4|156920.8|156790.8|25
1650950440000|2022-04-26 05:20:40|156924.3|156794.3|156918.2|156788.2|156926.5|156796.5|156918.2|156788.2|27
1650950450000|2022-04-26 05:20:50|156918.3|156788.3|156894.1|156764.1|156918.3|156788.3|156878.6|156748.6|29
1650950460000|2022-04-26 05:21:00|156894|156764|156893|156763|156897.6|156767.6|156891.9|156761.9|32
1650950470000|2022-04-26 05:21:10|156893.8|156763.8|156895.2|156765.2|156896|156766|156890.5|156760.5|19
1650950480000|2022-04-26 05:21:20|156895.3|156765.3|156896.8|156766.8|156902.5|156772.5|156891|156761|17
1650950490000|2022-04-26 05:21:30|156895.7|156765.7|156895.1|156765.1|156904.1|156774.1|156891.5|156761.5|22
1650950500000|2022-04-26 05:21:40|156895.2|156765.2|156904.2|156774.2|156914.4|156784.4|156892|156762|36
1650950510000|2022-04-26 05:21:50|156902.3|156772.3|156906.2|156776.2|156907.8|156777.8|156902.3|156772.3|27
1650950520000|2022-04-26 05:22:00|156905.7|156775.7|156915.9|156785.9|156917.5|156787.5|156904.4|156774.4|28
1650950530000|2022-04-26 05:22:10|156916|156786|156916.1|156786.1|156918.5|156788.5|156911.4|156781.4|22
1650950540000|2022-04-26 05:22:20|156915.9|156785.9|156917.8|156787.8|156921.1|156791.1|156915.8|156785.8|20
1650950550000|2022-04-26 05:22:30|156914.4|156784.4|156918.6|156788.6|156926.8|156796.8|156899.9|156769.9|20
1650950560000|2022-04-26 05:22:40|156922.5|156792.5|156916|156786|156927.9|156797.9|156904.7|156774.7|28
1650950570000|2022-04-26 05:22:50|156912.9|156782.9|156926.6|156796.6|156926.6|156796.6|156909.2|156779.2|27
1650950580000|2022-04-26 05:23:00|156927.7|156797.7|156915.4|156785.4|156939.9|156809.9|156914|156784|28
1650950590000|2022-04-26 05:23:10|156915.3|156785.3|156912.3|156782.3|156919.1|156789.1|156909.9|156779.9|31
1650950600000|2022-04-26 05:23:20|156913.8|156783.8|156915.9|156785.9|156915.9|156785.9|156908.5|156778.5|24
1650950610000|2022-04-26 05:23:30|156913|156783|156925.7|156795.7|156938.6|156808.6|156911.3|156781.3|26
1650950620000|2022-04-26 05:23:40|156922|156792|156912|156782|156929.9|156799.9|156912|156782|27
1650950630000|2022-04-26 05:23:50|156911.9|156781.9|156919.5|156789.5|156922.6|156792.6|156911.5|156781.5|20
1650950640000|2022-04-26 05:24:00|156918.5|156788.5|156929.7|156799.7|156931.9|156801.9|156918.5|156788.5|27
1650950650000|2022-04-26 05:24:10|156927|156797|156928.5|156798.5|156932.9|156802.9|156919.4|156789.4|37
1650950660000|2022-04-26 05:24:20|156927.7|156797.7|156923.7|156793.7|156931|156801|156923.3|156793.3|27
1650950670000|2022-04-26 05:24:30|156923.8|156793.8|156922.9|156792.9|156926.1|156796.1|156916.9|156786.9|28
1650950680000|2022-04-26 05:24:40|156921.4|156791.4|156921.5|156791.5|156923.7|156793.7|156917.7|156787.7|22
1650950690000|2022-04-26 05:24:50|156924.6|156794.6|156916.5|156786.5|156924.6|156794.6|156902.8|156772.8|30
1650950700000|2022-04-26 05:25:00|156917.1|156787.1|156898.6|156768.6|156917.1|156787.1|156898.6|156768.6|26
1650950710000|2022-04-26 05:25:10|156900.3|156770.3|156897.9|156767.9|156908.8|156778.8|156892.8|156762.8|36
1650950720000|2022-04-26 05:25:20|156899.7|156769.7|156894.9|156764.9|156899.7|156769.7|156892.7|156762.7|31
1650950730000|2022-04-26 05:25:30|156895|156765|156899.6|156769.6|156901.3|156771.3|156894.7|156764.7|30
1650950740000|2022-04-26 05:25:40|156898.4|156768.4|156899.1|156769.1|156899.5|156769.5|156897.2|156767.2|23
1650950750000|2022-04-26 05:25:50|156899|156769|156906.3|156776.3|156912.8|156782.8|156892.3|156762.3|35
1650950760000|2022-04-26 05:26:00|156905.4|156775.4|156919.1|156789.1|156923.7|156793.7|156905.4|156775.4|33
1650950770000|2022-04-26 05:26:10|156917.8|156787.8|156915.2|156785.2|156921.5|156791.5|156915.2|156785.2|31
1650950780000|2022-04-26 05:26:20|156914.9|156784.9|156921.1|156791.1|156925.2|156795.2|156914.5|156784.5|28
1650950790000|2022-04-26 05:26:30|156921.3|156791.3|156916.1|156786.1|156923.6|156793.6|156914.9|156784.9|23
1650950800000|2022-04-26 05:26:40|156911.8|156781.8|156911.2|156781.2|156917.3|156787.3|156907.9|156777.9|35
1650950810000|2022-04-26 05:26:50|156912.5|156782.5|156914|156784|156923.2|156793.2|156911|156781|33
1650950820000|2022-04-26 05:27:00|156914.5|156784.5|156911.1|156781.1|156915.7|156785.7|156911.1|156781.1|23
1650950830000|2022-04-26 05:27:10|156909|156779|156931.9|156801.9|156931.9|156801.9|156909|156779|23
1650950840000|2022-04-26 05:27:20|156923|156793|156935.6|156805.6|156948|156818|156923|156793|28
1650950850000|2022-04-26 05:27:30|156935.2|156805.2|156922|156792|156940.6|156810.6|156918.9|156788.9|30
1650950860000|2022-04-26 05:27:40|156918.7|156788.7|156924.7|156794.7|156926.9|156796.9|156918.7|156788.7|29
1650950870000|2022-04-26 05:27:50|156927.4|156797.4|156901.7|156771.7|156927.5|156797.5|156901.6|156771.6|35
1650950880000|2022-04-26 05:28:00|156907.9|156777.9|156902.9|156772.9|156908.7|156778.7|156901.9|156771.9|35
1650950890000|2022-04-26 05:28:10|156903.4|156773.4|156904.9|156774.9|156908.7|156778.7|156900.9|156770.9|30
1650950900000|2022-04-26 05:28:20|156905.4|156775.4|156909.8|156779.8|156909.8|156779.8|156903.3|156773.3|26
1650950910000|2022-04-26 05:28:30|156909.1|156779.1|156918.7|156788.7|156927.1|156797.1|156906.2|156776.2|37
1650950920000|2022-04-26 05:28:40|156921.3|156791.3|156916|156786|156924.8|156794.8|156914.5|156784.5|30
1650950930000|2022-04-26 05:28:50|156916.1|156786.1|156913.2|156783.2|156919.8|156789.8|156913.2|156783.2|28
1650950940000|2022-04-26 05:29:00|156912.4|156782.4|156906.7|156776.7|156924.5|156794.5|156906.2|156776.2|35
1650950950000|2022-04-26 05:29:10|156918.4|156788.4|156908.7|156778.7|156922.5|156792.5|156904.2|156774.2|31
1650950960000|2022-04-26 05:29:20|156907.1|156777.1|156913.6|156783.6|156921.8|156791.8|156907.1|156777.1|27
1650950970000|2022-04-26 05:29:30|156913.5|156783.5|156915.8|156785.8|156916.3|156786.3|156910.1|156780.1|23
1650950980000|2022-04-26 05:29:40|156915.9|156785.9|156919.1|156789.1|156924.3|156794.3|156902.4|156772.4|29
1650950990000|2022-04-26 05:29:50|156921.2|156791.2|156960.2|156830.2|156960.2|156830.2|156915.4|156785.4|32
1650951000000|2022-04-26 05:30:00|156956.1|156826.1|156955.3|156825.3|156956.3|156826.3|156944.5|156814.5|32
1650951010000|2022-04-26 05:30:10|156955.2|156825.2|156956.1|156826.1|156958.6|156828.6|156950.7|156820.7|30
1650951020000|2022-04-26 05:30:20|156957|156827|156961.1|156831.1|156961.8|156831.8|156955.5|156825.5|21
1650951030000|2022-04-26 05:30:30|156953.9|156823.9|156958|156828|156958|156828|156949.8|156819.8|21
1650951040000|2022-04-26 05:30:40|156930.2|156840.2|156925.5|156835.5|156930.2|156840.2|156924.1|156834.1|28
1650951050000|2022-04-26 05:30:50|156926.7|156836.7|156951|156821|156960.3|156841.2|156925.6|156821|24
1650951060000|2022-04-26 05:31:00|156933.6|156843.6|156927.7|156837.7|156933.6|156843.6|156927.7|156837.7|26
1650951070000|2022-04-26 05:31:10|156927.1|156837.1|156950.4|156860.4|156973.7|156863.9|156923.2|156833.2|37
1650951080000|2022-04-26 05:31:20|156950.3|156860.3|156966.5|156836.5|156969.1|156863.2|156949.5|156836.5|28
1650951090000|2022-04-26 05:31:30|156967.9|156837.9|156968.9|156838.9|156971|156841|156965.5|156835.5|28
1650951100000|2022-04-26 05:31:40|156969|156839|156968.5|156838.5|156969.8|156839.8|156965.4|156835.4|21
1650951110000|2022-04-26 05:31:50|156969.1|156839.1|156954.3|156864.3|156970.4|156864.3|156947.5|156837.4|24
1650951120000|2022-04-26 05:32:00|156952.6|156862.6|156944.7|156854.7|156953.1|156863.1|156943.6|156853.6|29
1650951130000|2022-04-26 05:32:10|156945.2|156855.2|157032.5|156902.5|157049.2|156919.2|156943.4|156853.4|39
1650951140000|2022-04-26 05:32:20|157026.9|156896.9|157042.5|156912.5|157043.8|156913.8|157026.9|156896.9|36
1650951150000|2022-04-26 05:32:30|157045.4|156915.4|157116|156986|157147.2|157017.2|157040|156910|36
1650951160000|2022-04-26 05:32:40|157115.7|156985.7|157200.2|157070.2|157203.7|157073.7|157103.2|156973.2|37
1650951170000|2022-04-26 05:32:50|157197.7|157067.7|157226.4|157096.4|157229.6|157099.6|157197.7|157067.7|36
1650951180000|2022-04-26 05:33:00|157231|157101|157270.8|157140.8|157273|157143|157223.5|157093.5|38
1650951190000|2022-04-26 05:33:10|157237|157107|157196|157066|157247.8|157117.8|157194|157064|37
1650951200000|2022-04-26 05:33:20|157199.8|157069.8|157196.9|157066.9|157204.6|157074.6|157194.7|157064.7|37
1650951210000|2022-04-26 05:33:30|157196.6|157066.6|157194.2|157064.2|157207.2|157077.2|157194.2|157064.2|35
1650951220000|2022-04-26 05:33:40|157195.3|157065.3|157131.8|157001.8|157196.1|157066.1|157123.3|156993.3|36
1650951230000|2022-04-26 05:33:50|157129.2|156999.2|157131.5|157001.5|157133.3|157003.3|157128.1|156998.1|33
1650951240000|2022-04-26 05:34:00|157129.7|156999.7|157147.1|157017.1|157148.7|157018.7|157127|156997|38
1650951250000|2022-04-26 05:34:10|157149.6|157019.6|157146.8|157016.8|157152.7|157022.7|157132.7|157002.7|39
1650951260000|2022-04-26 05:34:20|157148.8|157018.8|157132.7|157002.7|157151.9|157021.9|157130.3|157000.3|34
1650951270000|2022-04-26 05:34:30|157132.1|157002.1|157141.7|157011.7|157142.2|157012.2|157132.1|157002.1|35
1650951280000|2022-04-26 05:34:40|157141.8|157011.8|157132.4|157002.4|157142.6|157012.6|157130.6|157000.6|36
1650951290000|2022-04-26 05:34:50|157134.1|157004.1|157146.8|157016.8|157149.4|157019.4|157134|157004|31
1650951300000|2022-04-26 05:35:00|157147.6|157017.6|157151.7|157021.7|157156.7|157026.7|157143.8|157013.8|34
1650951310000|2022-04-26 05:35:10|157151.5|157021.5|157145.1|157015.1|157155|157025|157137.9|157007.9|33
1650951320000|2022-04-26 05:35:20|157145.7|157015.7|157155.4|157025.4|157157.2|157027.2|157145.7|157015.7|31
1650951330000|2022-04-26 05:35:30|157156.2|157026.2|157144.2|157014.2|157156.9|157026.9|157144.2|157014.2|30
1650951340000|2022-04-26 05:35:40|157144.5|157014.5|157148.1|157018.1|157148.2|157018.2|157141.7|157011.7|27
1650951350000|2022-04-26 05:35:50|157144.8|157014.8|157145.6|157015.6|157151.6|157021.6|157135.3|157005.3|32
1650951360000|2022-04-26 05:36:00|157145.5|157015.5|157156.2|157026.2|157157.7|157027.7|157133.7|157003.7|36
1650951370000|2022-04-26 05:36:10|157155.9|157025.9|157147.9|157017.9|157158.3|157028.3|157146.3|157016.3|33
1650951380000|2022-04-26 05:36:20|157147.8|157017.8|157149.4|157019.4|157149.4|157019.4|157140.4|157010.4|27
1650951390000|2022-04-26 05:36:30|157150.2|157020.2|157148.2|157018.2|157155.3|157025.3|157144.6|157014.6|29
1650951400000|2022-04-26 05:36:40|157147.7|157017.7|157150.8|157020.8|157150.9|157020.9|157147.4|157017.4|24
1650951410000|2022-04-26 05:36:50|157150|157020|157151.4|157021.4|157153.2|157023.2|157149.8|157019.8|29
1650951420000|2022-04-26 05:37:00|157151.9|157021.9|157148.3|157018.3|157155.4|157025.4|157145.7|157015.7|35
1650951430000|2022-04-26 05:37:10|157147.5|157017.5|157148.7|157018.7|157152.6|157022.6|157147.5|157017.5|25
1650951440000|2022-04-26 05:37:20|157149.4|157019.4|157148.1|157018.1|157150.1|157020.1|157146.1|157016.1|28
1650951450000|2022-04-26 05:37:30|157148.2|157018.2|157141.9|157011.9|157151.1|157021.1|157136.3|157006.3|36
1650951460000|2022-04-26 05:37:40|157144.8|157014.8|157147.3|157017.3|157148.9|157018.9|157142.2|157012.2|33
1650951470000|2022-04-26 05:37:50|157147.5|157017.5|157149.7|157019.7|157150.4|157020.4|157146.3|157016.3|28
1650951480000|2022-04-26 05:38:00|157148.5|157018.5|157147.4|157017.4|157152|157022|157145.8|157015.8|29
1650951490000|2022-04-26 05:38:10|157142.3|157012.3|157149.7|157019.7|157149.7|157019.7|157140.8|157010.8|31
1650951500000|2022-04-26 05:38:20|157149|157019|157146.6|157016.6|157151.6|157021.6|157145.5|157015.5|34
1650951510000|2022-04-26 05:38:30|157147.2|157017.2|157144.7|157014.7|157150.1|157020.1|157142.7|157012.7|30
1650951520000|2022-04-26 05:38:40|157144.1|157014.1|157151.5|157021.5|157151.6|157021.6|157144.1|157014.1|29
1650951530000|2022-04-26 05:38:50|157151.2|157021.2|157130.6|157000.6|157152.8|157022.8|157128.1|156998.1|30
1650951540000|2022-04-26 05:39:00|157129.3|156999.3|157008.4|156918.4|157138.2|157008.2|157008.4|156918.4|38
1650951550000|2022-04-26 05:39:10|157023.2|156893.2|157016|156886|157023.2|156893.2|157011.8|156881.8|33
1650951560000|2022-04-26 05:39:20|157016.1|156886.1|157012.7|156882.7|157018.7|156888.7|157012.7|156882.7|30
1650951570000|2022-04-26 05:39:30|157012.4|156882.4|157013.3|156883.3|157013.3|156883.3|157011|156881|27
1650951580000|2022-04-26 05:39:40|157013.9|156883.9|157023.7|156893.7|157024|156894|157013.9|156883.9|28
1650951590000|2022-04-26 05:39:50|157022.4|156892.4|157019.6|156889.6|157024.4|156894.4|157015.5|156885.5|33
1650951600000|2022-04-26 05:40:00|157019.8|156889.8|157110.8|156980.8|157111.4|156981.4|157017.5|156887.5|36
1650951610000|2022-04-26 05:40:10|157105.1|156975.1|157102.6|156972.6|157107.9|156977.9|157096.7|156966.7|36
1650951620000|2022-04-26 05:40:20|157101.6|156971.6|157103.7|156973.7|157104.2|156974.2|157100.9|156970.9|20
1650951630000|2022-04-26 05:40:30|157101.9|156971.9|157105.7|156975.7|157106.7|156976.7|157101.9|156971.9|27
1650951640000|2022-04-26 05:40:40|157106.1|156976.1|157104.6|156974.6|157107.9|156977.9|157103.2|156973.2|22
1650951650000|2022-04-26 05:40:50|157102.9|156972.9|157055.7|156925.7|157111.1|156981.1|157055.7|156925.7|31
1650951660000|2022-04-26 05:41:00|157059.1|156929.1|157056.5|156926.5|157063.9|156933.9|157056.1|156926.1|32
1650951670000|2022-04-26 05:41:10|157055.1|156925.1|157056.2|156926.2|157060.8|156930.8|157055.1|156925.1|28
1650951680000|2022-04-26 05:41:20|157055.7|156925.7|157058.8|156928.8|157058.8|156928.8|157053.2|156923.2|25
1650951690000|2022-04-26 05:41:30|157059.9|156929.9|157044.1|156954.1|157061.9|156954.1|157038.4|156928.3|27
1650951700000|2022-04-26 05:41:40|157042.6|156952.6|157048.3|156958.3|157048.3|156958.3|157042.2|156952.2|25
1650951710000|2022-04-26 05:41:50|157047.9|156957.9|157042.8|156952.8|157048.7|156958.7|157042.8|156952.8|26
1650951720000|2022-04-26 05:42:00|157042|156952|157043.9|156953.9|157043.9|156953.9|157033.1|156943.1|25
1650951730000|2022-04-26 05:42:10|157043.3|156953.3|157043.4|156953.4|157044.8|156954.8|157038.6|156948.6|18
1650951740000|2022-04-26 05:42:20|157042.6|156952.6|157042.8|156952.8|157045.6|156955.6|157039.6|156949.6|21
1650951750000|2022-04-26 05:42:30|157035.5|156945.5|156998.4|156908.4|157035.5|156945.5|156993.9|156903.9|38
1650951760000|2022-04-26 05:42:40|156999.1|156909.1|156998.9|156908.9|157005.7|156915.7|156996.6|156906.6|38
1650951770000|2022-04-26 05:42:50|156999|156909|156996.8|156906.8|157001.8|156911.8|156995.7|156905.7|34
1650951780000|2022-04-26 05:43:00|156994.4|156904.4|156999.4|156909.4|157000.8|156910.8|156991|156901|29
1650951790000|2022-04-26 05:43:10|156999|156909|157048.2|156958.2|157048.2|156958.2|156999|156899.4|37
1650951800000|2022-04-26 05:43:20|157046.5|156956.5|157045.5|156955.5|157049|156959|157041.3|156951.3|25
1650951810000|2022-04-26 05:43:30|157036.3|156946.3|157059.7|156929.7|157064.7|156948.8|157033.9|156920.8|30
1650951820000|2022-04-26 05:43:40|157059.9|156929.9|157066|156936|157066.1|156936.1|157059.9|156929.9|18
1650951830000|2022-04-26 05:43:50|157064.9|156934.9|157042.4|156952.4|157066.2|156952.7|157038.3|156934.8|21
1650951840000|2022-04-26 05:44:00|157040.5|156950.5|157038.4|156948.4|157066.3|156952.9|157036.4|156926.6|29
1650951850000|2022-04-26 05:44:10|157037.6|156947.6|157039.4|156949.4|157046.5|156956.5|157033|156943|19
1650951860000|2022-04-26 05:44:20|157042.1|156952.1|157057.4|156927.4|157065.7|156958.2|157040.2|156927.4|23
1650951870000|2022-04-26 05:44:30|157057|156927|157059.4|156929.4|157060.3|156930.3|157056.4|156926.4|28
1650951880000|2022-04-26 05:44:40|157059.2|156929.2|157039.3|156949.3|157060.3|156954.1|157038.6|156927.6|24
1650951890000|2022-04-26 05:44:50|157037.3|156947.3|157039.2|156949.2|157045.8|156955.8|157036.5|156946.5|23
1650951900000|2022-04-26 05:45:00|157038.7|156948.7|157008.6|156918.6|157038.7|156948.7|157006.1|156916.1|33
1650951910000|2022-04-26 05:45:10|157008.4|156918.4|157013|156883|157014.2|156919.6|157005.4|156875.4|32
1650951920000|2022-04-26 05:45:20|157013.6|156883.6|157014.6|156884.6|157016.5|156886.5|157010.9|156880.9|36
1650951930000|2022-04-26 05:45:30|157014.9|156884.9|157013.3|156883.3|157015.1|156885.1|157007.4|156877.4|38
1650951940000|2022-04-26 05:45:40|157013.8|156883.8|157012.9|156882.9|157017.2|156887.2|157009.5|156879.5|38
1650951950000|2022-04-26 05:45:50|157013.2|156883.2|157020|156890|157021.3|156891.3|157011.9|156881.9|38
1650951960000|2022-04-26 05:46:00|157019.3|156889.3|157014.6|156884.6|157019.3|156889.3|157013.6|156883.6|37
1650951970000|2022-04-26 05:46:10|157014.2|156884.2|157018.2|156888.2|157018.2|156888.2|157013.3|156883.3|35
1650951980000|2022-04-26 05:46:20|157019.2|156889.2|157016.6|156886.6|157019.2|156889.2|157016.5|156886.5|34
1650951990000|2022-04-26 05:46:30|157015.7|156885.7|157023.1|156893.1|157023.2|156893.2|157015.7|156885.7|32
1650952000000|2022-04-26 05:46:40|157022.9|156892.9|157021.7|156891.7|157028.6|156898.6|157015.7|156885.7|35
1650952010000|2022-04-26 05:46:50|157021.2|156891.2|157023.5|156893.5|157023.5|156893.5|157019.3|156889.3|33
1650952020000|2022-04-26 05:47:00|157023.3|156893.3|157020.3|156890.3|157023.7|156893.7|157017.4|156887.4|38
1650952030000|2022-04-26 05:47:10|157018.9|156888.9|157022.6|156892.6|157023.1|156893.1|157018.3|156888.3|34
1650952040000|2022-04-26 05:47:20|157023|156893|157018.7|156888.7|157026|156896|157018.7|156888.7|26
1650952050000|2022-04-26 05:47:30|157020.2|156890.2|157023.1|156893.1|157026.7|156896.7|157019.5|156889.5|32
1650952060000|2022-04-26 05:47:40|157024.2|156894.2|156962.1|156832.1|157027.3|156897.3|156942.8|156812.8|31
1650952070000|2022-04-26 05:47:50|156961.7|156831.7|156970.3|156840.3|156972.7|156842.7|156961.7|156831.7|34
1650952080000|2022-04-26 05:48:00|156970.6|156840.6|156968.4|156838.4|156974.7|156844.7|156968.4|156838.4|27
1650952090000|2022-04-26 05:48:10|156968.3|156838.3|156968.9|156838.9|156970.6|156840.6|156967.3|156837.3|30
1650952100000|2022-04-26 05:48:20|156969.9|156839.9|156971.2|156841.2|156977.1|156847.1|156960.8|156830.8|25
1650952110000|2022-04-26 05:48:30|156972.3|156842.3|156972.4|156842.4|156976.2|156846.2|156971|156841|29
1650952120000|2022-04-26 05:48:40|156973.6|156843.6|156975|156845|156980.5|156850.5|156965.4|156835.4|32
1650952130000|2022-04-26 05:48:50|156974.3|156844.3|156973.3|156843.3|156977.2|156847.2|156968.3|156838.3|25
1650952140000|2022-04-26 05:49:00|156973.9|156843.9|156971.8|156841.8|156973.9|156843.9|156966|156836|36
1650952150000|2022-04-26 05:49:10|156971.9|156841.9|156977.2|156847.2|156977.8|156847.8|156969.7|156839.7|28
1650952160000|2022-04-26 05:49:20|156976.7|156846.7|156912.9|156782.9|156976.7|156846.7|156900.9|156770.9|39
1650952170000|2022-04-26 05:49:30|156914.1|156784.1|156910.1|156780.1|156914.6|156784.6|156906.8|156776.8|27
1650952180000|2022-04-26 05:49:40|156911.3|156781.3|156910.9|156780.9|156913.2|156783.2|156909.2|156779.2|32
1650952190000|2022-04-26 05:49:50|156911.3|156781.3|156907.6|156777.6|156911.9|156781.9|156907.6|156777.6|16
1650952200000|2022-04-26 05:50:00|156908.4|156778.4|156916.9|156786.9|156919|156789|156908.4|156778.4|26
1650952210000|2022-04-26 05:50:10|156918.5|156788.5|156917.1|156787.1|156920|156790|156916.6|156786.6|23
1650952220000|2022-04-26 05:50:20|156916.8|156786.8|156907.3|156777.3|156918.7|156788.7|156907.3|156777.3|21
1650952230000|2022-04-26 05:50:30|156908.7|156778.7|156923.4|156793.4|156925.6|156795.6|156905.7|156775.7|31
1650952240000|2022-04-26 05:50:40|156922.3|156792.3|156922.7|156792.7|156926|156796|156921.3|156791.3|25
1650952250000|2022-04-26 05:50:50|156922.1|156792.1|156919.7|156789.7|156923.4|156793.4|156914.5|156784.5|34
1650952260000|2022-04-26 05:51:00|156919.5|156789.5|156905.4|156775.4|156921.7|156791.7|156904.7|156774.7|29
1650952270000|2022-04-26 05:51:10|156906.1|156776.1|156908|156778|156913|156783|156904.5|156774.5|32
1650952280000|2022-04-26 05:51:20|156908.1|156778.1|156904.7|156774.7|156911.1|156781.1|156901.4|156771.4|33
1650952290000|2022-04-26 05:51:30|156904.2|156774.2|156903.6|156773.6|156907.4|156777.4|156901.4|156771.4|29
1650952300000|2022-04-26 05:51:40|156905.7|156775.7|156902.3|156772.3|156906.9|156776.9|156902.3|156772.3|25
1650952310000|2022-04-26 05:51:50|156902.4|156772.4|156901.5|156771.5|156904|156774|156900.4|156770.4|26
1650952320000|2022-04-26 05:52:00|156902|156772|156904.4|156774.4|156904.4|156774.4|156897.2|156767.2|33
1650952330000|2022-04-26 05:52:10|156903.5|156773.5|156902|156772|156906.7|156776.7|156899.5|156769.5|30
1650952340000|2022-04-26 05:52:20|156905.9|156775.9|156909.5|156779.5|156910|156780|156903.5|156773.5|33
1650952350000|2022-04-26 05:52:30|156909.9|156779.9|156905.4|156775.4|156914|156784|156901.8|156771.8|29
1650952360000|2022-04-26 05:52:40|156905.3|156775.3|156917.2|156787.2|156917.7|156787.7|156905.2|156775.2|23
1650952370000|2022-04-26 05:52:50|156920|156790|156910.9|156780.9|156921.9|156797|156887|156776.7|25
1650952380000|2022-04-26 05:53:00|156909.2|156779.2|156911.6|156781.6|156914.5|156784.5|156909.2|156779.2|21
1650952390000|2022-04-26 05:53:10|156913|156783|156904.4|156774.4|156913|156783|156901.8|156771.8|31
1650952400000|2022-04-26 05:53:20|156903.2|156773.2|156911.9|156781.9|156912.6|156782.6|156903.2|156773.2|28
1650952410000|2022-04-26 05:53:30|156911.5|156781.5|156967.6|156837.6|156975.4|156845.4|156911.5|156781.5|33
1650952420000|2022-04-26 05:53:40|156963.1|156833.1|156962.8|156832.8|156972.9|156842.9|156962.8|156832.8|37
1650952430000|2022-04-26 05:53:50|156930|156800|156920.4|156790.4|156930|156800|156916.5|156786.5|33
1650952440000|2022-04-26 05:54:00|156921.9|156791.9|156920.6|156790.6|156923.7|156793.7|156916.6|156786.6|22
1650952450000|2022-04-26 05:54:10|156919.3|156789.3|156918.2|156788.2|156920|156790|156917.9|156787.9|16
1650952460000|2022-04-26 05:54:20|156917.5|156787.5|156918.1|156788.1|156932.5|156802.5|156915.3|156785.3|30
1650952470000|2022-04-26 05:54:30|156919.7|156789.7|156919.6|156789.6|156924.4|156794.4|156916.7|156786.7|32
1650952480000|2022-04-26 05:54:40|156918|156788|156948.5|156818.5|156953.4|156823.4|156917.1|156787.1|35
1650952490000|2022-04-26 05:54:50|156948.8|156818.8|156956|156826|156960|156830|156940.9|156810.9|32
1650952500000|2022-04-26 05:55:00|156960.9|156830.9|156963.3|156833.3|156972.2|156842.2|156958.9|156828.9|32
1650952510000|2022-04-26 05:55:10|156959.7|156829.7|156970.2|156840.2|156974.1|156844.1|156958.5|156828.5|36
1650952520000|2022-04-26 05:55:20|156969.1|156839.1|157003|156873|157008.5|156878.5|156968.6|156838.6|32
1650952530000|2022-04-26 05:55:30|157003.8|156873.8|157003.5|156873.5|157013.2|156883.2|157002.5|156872.5|38
1650952540000|2022-04-26 05:55:40|157003.1|156873.1|157015.5|156885.5|157017.7|156887.7|157003.1|156873.1|30
1650952550000|2022-04-26 05:55:50|157016.6|156886.6|157009.9|156879.9|157020|156890|157009.9|156879.9|33
1650952560000|2022-04-26 05:56:00|157009|156879|157011|156881|157013.8|156883.8|157009|156879|27
1650952570000|2022-04-26 05:56:10|156969.9|156839.9|156946.1|156816.1|156969.9|156839.9|156946.1|156816.1|37
1650952580000|2022-04-26 05:56:20|156945.4|156815.4|156943.6|156813.6|156948.8|156818.8|156941.8|156811.8|36
1650952590000|2022-04-26 05:56:30|156943.8|156813.8|157006.3|156876.3|157013.6|156883.6|156943|156813|34
1650952600000|2022-04-26 05:56:40|157009.9|156879.9|157010|156880|157015|156885|157004.7|156874.7|34
1650952610000|2022-04-26 05:56:50|157009.4|156879.4|157016.3|156886.3|157018.1|156888.1|157009.3|156879.3|30
1650952620000|2022-04-26 05:57:00|157016.6|156886.6|157021.9|156891.9|157022.2|156892.2|157012|156882|34
1650952630000|2022-04-26 05:57:10|157019.9|156889.9|157021.2|156891.2|157026.4|156896.4|157017.3|156887.3|33
1650952640000|2022-04-26 05:57:20|157022.9|156892.9|157019.7|156889.7|157027.9|156897.9|157017.6|156887.6|37
1650952650000|2022-04-26 05:57:30|157018|156888|157015.3|156885.3|157020|156890|157014.2|156884.2|25
1650952660000|2022-04-26 05:57:40|157015.6|156885.6|157015.1|156885.1|157018|156888|157007.4|156877.4|32
1650952670000|2022-04-26 05:57:50|157015.2|156885.2|157011.3|156881.3|157015.3|156885.3|157009.3|156879.3|36
1650952680000|2022-04-26 05:58:00|157006.5|156876.5|157012.6|156882.6|157016.2|156886.2|157006.5|156876.5|32
1650952690000|2022-04-26 05:58:10|157013.3|156883.3|157032.5|156902.5|157037.9|156907.9|157006.7|156876.7|39
1650952700000|2022-04-26 05:58:20|157033.6|156903.6|157034.9|156904.9|157037.2|156907.2|157031.2|156901.2|36
1650952710000|2022-04-26 05:58:30|157034.6|156904.6|157036.1|156906.1|157037.9|156907.9|157034.4|156904.4|27
1650952720000|2022-04-26 05:58:40|157035.8|156905.8|157051.7|156921.7|157059.2|156946|157034.7|156904.7|37
1650952730000|2022-04-26 05:58:50|157054.2|156924.2|157034.6|156944.6|157056.6|156944.6|157034.2|156921.6|33
1650952740000|2022-04-26 05:59:00|157035.3|156945.3|157036.3|156946.3|157037.3|156947.3|157033.8|156943.8|24
1650952750000|2022-04-26 05:59:10|157036.8|156946.8|157040.7|156950.7|157044.4|156954.4|157036|156946|30
1650952760000|2022-04-26 05:59:20|157042.3|156952.3|157039.6|156949.6|157045.7|156955.7|157035.7|156945.7|29
1650952770000|2022-04-26 05:59:30|157040.4|156950.4|157049|156959|157057.1|156967.1|157036.5|156946.5|32
1650952780000|2022-04-26 05:59:40|157046.7|156956.7|157051.1|156961.1|157056.2|156966.2|157044.5|156954.5|30
1650952790000|2022-04-26 05:59:50|157050.7|156960.7|157025.9|156935.9|157050.7|156960.7|157024.1|156916.6|33
1650952800000|2022-04-26 06:00:00|157032.8|156942.8|157042.3|156952.3|157047|156957|157032.8|156942.8|39
1650952810000|2022-04-26 06:00:10|157042.4|156952.4|157063.1|156973.1|157067.6|156977.6|157041.4|156951.4|36
1650952820000|2022-04-26 06:00:20|157063.3|156973.3|157066.8|156976.8|157076|156986|157059.8|156969.8|36
1650952830000|2022-04-26 06:00:30|157066.9|156976.9|157060.3|156970.3|157068|156978|157054.9|156964.9|29
1650952840000|2022-04-26 06:00:40|157057.7|156967.7|157062.1|156972.1|157067.9|156977.9|157057.7|156967.7|32
1650952850000|2022-04-26 06:00:50|157061.2|156971.2|157061.8|156971.8|157063|156973|157060.9|156970.9|27
1650952860000|2022-04-26 06:01:00|157062.4|156972.4|157062.2|156972.2|157064.4|156974.4|157057.2|156967.2|36
1650952870000|2022-04-26 06:01:10|157061.7|156971.7|157057.2|156967.2|157063.8|156973.8|157055.5|156965.5|36
1650952880000|2022-04-26 06:01:20|157056|156966|157059.1|156969.1|157069.4|156979.4|157055.1|156965.1|30
1650952890000|2022-04-26 06:01:30|157062.2|156972.2|157069.2|156979.2|157078.9|156988.9|157055.6|156965.6|33
1650952900000|2022-04-26 06:01:40|157070.7|156980.7|157065.1|156975.1|157070.7|156980.7|157063.5|156973.5|36
1650952910000|2022-04-26 06:01:50|157066.2|156976.2|157063.2|156973.2|157066.2|156976.2|157061.4|156971.4|26
1650952920000|2022-04-26 06:02:00|157047.1|156957.1|157071|156981|157071|156981|157031.8|156941.8|36
1650952930000|2022-04-26 06:02:10|157063.5|156973.5|157063.5|156973.5|157070.5|156980.5|157031.7|156941.7|39
1650952940000|2022-04-26 06:02:20|157061.8|156971.8|157070.1|156980.1|157075.7|156985.7|157061.8|156971.8|40
1650952950000|2022-04-26 06:02:30|157080.4|156990.4|157117|157027|157150.4|157060.4|157073.3|156983.3|39
1650952960000|2022-04-26 06:02:40|157117.7|157027.7|157123.9|157033.9|157124.4|157034.4|157117.3|157027.3|33
1650952970000|2022-04-26 06:02:50|157123.8|157033.8|157116.6|157026.6|157124.5|157034.5|157115.8|157025.8|26
1650952980000|2022-04-26 06:03:00|157116.4|157026.4|157112.6|157022.6|157118|157028|157107.8|157017.8|32
1650952990000|2022-04-26 06:03:10|157107.7|157017.7|157118.4|157028.4|157124.1|157034.1|157106|157016|34
1650953000000|2022-04-26 06:03:20|157121.7|157031.7|157125.6|157035.6|157125.6|157035.6|157117.6|157027.6|34
1650953010000|2022-04-26 06:03:30|157125|157035|157115.8|157025.8|157128.3|157038.3|157111.3|157021.3|37
1650953020000|2022-04-26 06:03:40|157114.6|157024.6|157190.2|157100.2|157197.4|157107.4|157114.6|157024.6|31
1650953030000|2022-04-26 06:03:50|157192.3|157102.3|157185.5|157095.5|157192.7|157102.7|157184|157094|36
1650953040000|2022-04-26 06:04:00|157183.1|157093.1|157199.2|157109.2|157201.1|157111.1|157181.6|157091.6|39
1650953050000|2022-04-26 06:04:10|157199.5|157109.5|157165.8|157075.8|157200.8|157110.8|157162.3|157072.3|29
1650953060000|2022-04-26 06:04:20|157169.7|157079.7|157171.1|157081.1|157173|157083|157167.4|157077.4|31
1650953070000|2022-04-26 06:04:30|157171.3|157081.3|157248.3|157158.3|157252.3|157162.3|157168.5|157078.5|37
1650953080000|2022-04-26 06:04:40|157248.2|157158.2|157234.9|157144.9|157249.8|157159.8|157234.2|157144.2|34
1650953090000|2022-04-26 06:04:50|157235.7|157145.7|157220.6|157130.6|157235.7|157145.7|157212.5|157122.5|34
1650953100000|2022-04-26 06:05:00|157220.2|157130.2|157219.2|157129.2|157221.8|157131.8|157216.2|157126.2|33
1650953110000|2022-04-26 06:05:10|157219.4|157129.4|157220.6|157130.6|157221.4|157131.4|157217.3|157127.3|30
1650953120000|2022-04-26 06:05:20|157224.2|157134.2|157245.4|157155.4|157256|157166|157224.2|157134.2|36
1650953130000|2022-04-26 06:05:30|157246.1|157156.1|157247.4|157157.4|157248.3|157158.3|157244.2|157154.2|33
1650953140000|2022-04-26 06:05:40|157243.6|157153.6|157248.8|157158.8|157250.7|157160.7|157243.3|157153.3|22
1650953150000|2022-04-26 06:05:50|157310.4|157220.4|157321.6|157231.6|157325.3|157235.3|157310.4|157220.4|28
1650953160000|2022-04-26 06:06:00|157321.5|157231.5|157349.4|157259.4|157355.9|157265.9|157320.6|157230.6|35
1650953170000|2022-04-26 06:06:10|157348.3|157258.3|157319.3|157229.3|157348.9|157258.9|157305.1|157215.1|39
1650953180000|2022-04-26 06:06:20|157319.5|157229.5|157320|157230|157320.4|157230.4|157311.7|157221.7|33
1650953190000|2022-04-26 06:06:30|157319.9|157229.9|157313.8|157183.8|157321.2|157229.9|157289.7|157181.1|38
1650953200000|2022-04-26 06:06:40|157314.1|157184.1|157319.8|157189.8|157320.5|157190.5|157314.1|157184.1|26
1650953210000|2022-04-26 06:06:50|157321|157191|157261.9|157171.9|157324.9|157221.4|157224.8|157134.8|32
1650953220000|2022-04-26 06:07:00|157261.4|157171.4|157249.5|157159.5|157266.1|157176.1|157248.4|157158.4|32
1650953230000|2022-04-26 06:07:10|157249.6|157159.6|157188.8|157058.8|157250.4|157160.4|157168.2|157057.1|34
1650953240000|2022-04-26 06:07:20|157189.8|157059.8|157183.2|157053.2|157191.7|157061.7|157181.9|157051.9|33
1650953250000|2022-04-26 06:07:30|157184.7|157054.7|157192.4|157062.4|157192.4|157062.4|157183.6|157053.6|27
1650953260000|2022-04-26 06:07:40|157193.7|157063.7|157195|157065|157200.3|157070.3|157192.1|157062.1|29
1650953270000|2022-04-26 06:07:50|157195.1|157065.1|157217.9|157087.9|157220.1|157090.1|157195.1|157065.1|36
1650953280000|2022-04-26 06:08:00|157218.1|157088.1|157213.8|157083.8|157219.7|157089.7|157213.8|157083.8|33
1650953290000|2022-04-26 06:08:10|157212|157082|157215.4|157085.4|157215.4|157085.4|157209.7|157079.7|33
1650953300000|2022-04-26 06:08:20|157214.7|157084.7|157198.3|157108.3|157218|157114.3|157175|157084.7|39
1650953310000|2022-04-26 06:08:30|157197|157107|157199.6|157109.6|157208.4|157118.4|157188.1|157098.1|35
1650953320000|2022-04-26 06:08:40|157201|157111|157239.5|157109.5|157239.5|157126.2|157200.8|157099.2|35
1650953330000|2022-04-26 06:08:50|157238.3|157108.3|157234.5|157104.5|157246.6|157116.6|157228.2|157098.2|36
1650953340000|2022-04-26 06:09:00|157234.6|157104.6|157214.3|157084.3|157239.5|157109.5|157194.4|157082.5|36
1650953350000|2022-04-26 06:09:10|157216.2|157086.2|157212|157082|157216.2|157086.2|157209.4|157079.4|37
1650953360000|2022-04-26 06:09:20|157212.2|157082.2|157211.4|157081.4|157215.2|157085.2|157210.9|157080.9|31
1650953370000|2022-04-26 06:09:30|157211.3|157081.3|157183.2|157093.2|157211.3|157093.8|157178.9|157076.6|31
1650953380000|2022-04-26 06:09:40|157181.9|157091.9|157120.7|157030.7|157183.2|157093.2|157120.7|157030.7|28
1650953390000|2022-04-26 06:09:50|157121.2|157031.2|157035.3|156905.3|157125|157035|157030.2|156900.2|37
1650953400000|2022-04-26 06:10:00|157032.6|156902.6|157034.9|156904.9|157041.2|156911.2|157029.3|156899.3|38
1650953410000|2022-04-26 06:10:10|157035.8|156905.8|157035|156905|157037.1|156907.1|157033.4|156903.4|31
1650953420000|2022-04-26 06:10:20|157034.4|156904.4|157036.7|156906.7|157038.6|156908.6|157034.4|156904.4|29
1650953430000|2022-04-26 06:10:30|157037.4|156907.4|157042.8|156912.8|157042.9|156912.9|157037|156907|29
1650953440000|2022-04-26 06:10:40|157042.4|156912.4|157039.4|156909.4|157043.4|156913.4|157038.2|156908.2|27
1650953450000|2022-04-26 06:10:50|157039.3|156909.3|156974|156884|157039.7|156909.7|156973.2|156874.9|32
1650953460000|2022-04-26 06:11:00|156975.2|156885.2|156990.7|156900.7|156994|156904|156975.2|156885.2|35
1650953470000|2022-04-26 06:11:10|156991.4|156901.4|157005.5|156915.5|157010.5|156920.5|156989.9|156899.9|34
1650953480000|2022-04-26 06:11:20|157004.3|156914.3|156999|156909|157004.3|156914.3|156997.7|156907.7|35
1650953490000|2022-04-26 06:11:30|156999.8|156909.8|157069.7|156979.7|157069.7|156979.7|156995.8|156905.8|37
1650953500000|2022-04-26 06:11:40|157071.7|156981.7|157002.7|156912.7|157101.5|156989.6|156997|156907|34
1650953510000|2022-04-26 06:11:50|157002.3|156912.3|157008.6|156918.6|157011.9|156921.9|157001.7|156911.7|34
1650953520000|2022-04-26 06:12:00|157025.5|156935.5|157026.1|156936.1|157028.9|156938.9|157020.7|156930.7|28
1650953530000|2022-04-26 06:12:10|157025.4|156935.4|157117.8|157027.8|157150.8|157059.1|157025.4|156935.4|34
1650953540000|2022-04-26 06:12:20|157119.9|157029.9|157231.2|157101.2|157231.2|157120.8|157112.9|157022.9|35
1650953550000|2022-04-26 06:12:30|157228.6|157098.6|157212.6|157122.6|157282.7|157152.7|157202.4|157093.1|38
1650953560000|2022-04-26 06:12:40|157209|157119|157182.9|157092.9|157210.7|157120.7|157180.4|157090.4|36
1650953570000|2022-04-26 06:12:50|157181.5|157091.5|157179.9|157089.9|157204.6|157103.5|157170|157074.6|31
1650953580000|2022-04-26 06:13:00|157181.1|157091.1|157207.8|157117.8|157207.8|157117.8|157181.1|157091.1|35
1650953590000|2022-04-26 06:13:10|157208.3|157118.3|157221.4|157131.4|157226.8|157136.8|157208.3|157118.3|34
1650953600000|2022-04-26 06:13:20|157224.5|157134.5|157221.4|157131.4|157245.6|157155.6|157221|157131|35
1650953610000|2022-04-26 06:13:30|157223.5|157133.5|157224|157134|157230.6|157140.6|157220.8|157130.8|37
1650953620000|2022-04-26 06:13:40|157225.2|157135.2|157203.8|157113.8|157278.4|157188.4|157198.4|157108.4|32
1650953630000|2022-04-26 06:13:50|157204.3|157114.3|157187.1|157097.1|157205.9|157115.9|157179.6|157089.6|27
1650953640000|2022-04-26 06:14:00|157182.3|157092.3|157186.7|157096.7|157190.7|157100.7|157157.2|157067.2|37
1650953650000|2022-04-26 06:14:10|157184|157094|157141.5|157051.5|157189.3|157099.3|157141.5|157051.5|37
1650953660000|2022-04-26 06:14:20|157144.9|157054.9|157171.9|157081.9|157182.3|157092.3|157144.8|157054.8|34
1650953670000|2022-04-26 06:14:30|157170.3|157080.3|157164.1|157074.1|157174.9|157084.9|157161.4|157071.4|29
1650953680000|2022-04-26 06:14:40|157164.4|157074.4|157179.3|157089.3|157179.3|157089.3|157162.8|157072.8|33
1650953690000|2022-04-26 06:14:50|157176.2|157086.2|157167|157077|157176.2|157086.2|157163.1|157073.1|25
1650953700000|2022-04-26 06:15:00|157167.6|157077.6|157211.6|157121.6|157230.1|157140.1|157165.5|157075.5|36
1650953710000|2022-04-26 06:15:10|157214.8|157124.8|157236.3|157146.3|157237.4|157147.4|157214.1|157124.1|39
1650953720000|2022-04-26 06:15:20|157233.4|157143.4|157231.8|157141.8|157239|157149|157230.9|157140.9|33
1650953730000|2022-04-26 06:15:30|157229.6|157139.6|157227.5|157137.5|157236.9|157146.9|157226.5|157136.5|33
1650953740000|2022-04-26 06:15:40|157228.4|157138.4|157232.1|157142.1|157235.7|157145.7|157226.7|157136.7|26
1650953750000|2022-04-26 06:15:50|157231.5|157141.5|157223.6|157133.6|157231.5|157141.5|157220.2|157130.2|31
1650953760000|2022-04-26 06:16:00|157220.2|157130.2|157191.3|157101.3|157221.1|157131.1|157187.4|157097.4|38
1650953770000|2022-04-26 06:16:10|157188.7|157098.7|157167.8|157077.8|157198.9|157108.9|157167.7|157077.7|33
1650953780000|2022-04-26 06:16:20|157171|157081|157192.1|157102.1|157194.3|157104.3|157169|157079|32
1650953790000|2022-04-26 06:16:30|157191.2|157101.2|157203.8|157113.8|157203.8|157113.8|157188|157098|29
1650953800000|2022-04-26 06:16:40|157203.9|157113.9|157200.2|157110.2|157206.9|157116.9|157198.3|157108.3|32
1650953810000|2022-04-26 06:16:50|157198.4|157108.4|157184.9|157094.9|157211.5|157121.5|157184.9|157094.9|34
1650953820000|2022-04-26 06:17:00|157182.1|157092.1|157214.4|157124.4|157223.4|157133.4|157177.2|157087.2|37
1650953830000|2022-04-26 06:17:10|157216.9|157126.9|157234.8|157144.8|157245.4|157155.4|157204.2|157114.2|39
1650953840000|2022-04-26 06:17:20|157234.1|157144.1|157242.4|157152.4|157259.3|157156.4|157231.5|157120.2|36
1650953850000|2022-04-26 06:17:30|157241.5|157151.5|157243.3|157153.3|157247|157157|157239.7|157149.7|30
1650953860000|2022-04-26 06:17:40|157243.4|157153.4|157247.8|157157.8|157250.7|157160.7|157243.3|157153.3|28
1650953870000|2022-04-26 06:17:50|157246.4|157156.4|157237.2|157147.2|157246.4|157156.4|157235.2|157145.2|26
1650953880000|2022-04-26 06:18:00|157237.6|157147.6|157272.2|157182.2|157272.2|157182.2|157236.9|157139.4|36
1650953890000|2022-04-26 06:18:10|157272|157182|157265.6|157175.6|157272|157182|157260.2|157170.2|25
1650953900000|2022-04-26 06:18:20|157263.5|157173.5|157266|157176|157271.6|157181.6|157261.2|157171.2|31
1650953910000|2022-04-26 06:18:30|157272.1|157182.1|157264.9|157174.9|157272.1|157182.1|157264|157174|20
1650953920000|2022-04-26 06:18:40|157263.6|157173.6|157269.7|157179.7|157271|157181|157263.5|157173.5|27
1650953930000|2022-04-26 06:18:50|157271.6|157181.6|157266.3|157176.3|157282.9|157192.9|157265.3|157175.3|33
1650953940000|2022-04-26 06:19:00|157266|157176|157261.5|157171.5|157270.8|157180.8|157255.1|157165.1|34
1650953950000|2022-04-26 06:19:10|157256.7|157166.7|157186.2|157096.2|157256.9|157166.9|157185.7|157095.7|36
1650953960000|2022-04-26 06:19:20|157186.4|157096.4|157178.7|157088.7|157189.3|157099.3|157178.1|157088.1|39
1650953970000|2022-04-26 06:19:30|157179.1|157089.1|157178.9|157088.9|157181.8|157091.8|157177.8|157087.8|30
1650953980000|2022-04-26 06:19:40|157177.6|157087.6|157184.8|157094.8|157191.3|157101.3|157177.6|157087.6|32
1650953990000|2022-04-26 06:19:50|157185|157095|157186.3|157096.3|157191.7|157101.7|157184.7|157094.7|28
1650954000000|2022-04-26 06:20:00|157185.4|157095.4|157188.9|157098.9|157213.8|157123.8|157181.3|157091.3|29
1650954010000|2022-04-26 06:20:10|157187.3|157097.3|157188.4|157098.4|157197.6|157107.6|157187.1|157097.1|38
1650954020000|2022-04-26 06:20:20|157188.6|157098.6|157191.7|157101.7|157194.1|157104.1|157187.2|157097.2|35
1650954030000|2022-04-26 06:20:30|157210.3|157120.3|157207.3|157117.3|157221.8|157131.8|157206|157116|39
1650954040000|2022-04-26 06:20:40|157205.7|157115.7|157219.1|157129.1|157219.1|157129.1|157204.6|157114.6|39
1650954050000|2022-04-26 06:20:50|157243.4|157153.4|157265.6|157175.6|157282|157192|157243.4|157153.4|39
1650954060000|2022-04-26 06:21:00|157262.3|157172.3|157315.5|157225.5|157319.8|157229.8|157257.8|157167.8|36
1650954070000|2022-04-26 06:21:10|157316.6|157226.6|157302.8|157212.8|157319.1|157229.1|157299.1|157209.1|33
1650954080000|2022-04-26 06:21:20|157301|157211|157308.1|157218.1|157312.1|157222.1|157298.5|157208.5|27
1650954090000|2022-04-26 06:21:30|157306.9|157216.9|157282.9|157192.9|157320.3|157230.3|157282.9|157192.9|39
1650954100000|2022-04-26 06:21:40|157286.9|157196.9|157282.2|157192.2|157286.9|157196.9|157276.6|157186.6|28
1650954110000|2022-04-26 06:21:50|157283.9|157193.9|157277.3|157187.3|157283.9|157193.9|157276.9|157186.9|22
1650954120000|2022-04-26 06:22:00|157277.5|157187.5|157311|157221|157311|157221|157277.5|157187.5|16
1650954130000|2022-04-26 06:22:10|157312.2|157222.2|157305.3|157215.3|157314.6|157224.6|157288.1|157198.1|35
1650954140000|2022-04-26 06:22:20|157309.6|157219.6|157299.7|157209.7|157319.6|157229.6|157299.2|157209.2|36
1650954150000|2022-04-26 06:22:30|157298.7|157208.7|157306|157216|157315.2|157225.2|157298.7|157208.7|39
1650954160000|2022-04-26 06:22:40|157303.4|157213.4|157315.2|157225.2|157320.7|157230.7|157295.1|157205.1|35
1650954170000|2022-04-26 06:22:50|157316.4|157226.4|157316.9|157226.9|157318.8|157228.8|157299|157209|37
1650954180000|2022-04-26 06:23:00|157317|157227|157314.5|157224.5|157317|157227|157303|157213|38
1650954190000|2022-04-26 06:23:10|157314.8|157224.8|157325|157235|157328.8|157238.8|157314.8|157224.8|40
1650954200000|2022-04-26 06:23:20|157324.8|157234.8|157303.3|157213.3|157325.4|157235.4|157301.7|157211.7|40
1650954210000|2022-04-26 06:23:30|157302.3|157212.3|157301.8|157211.8|157306.2|157216.2|157300.6|157210.6|33
1650954220000|2022-04-26 06:23:40|157301.6|157211.6|157294.9|157204.9|157310.4|157220.4|157294|157204|33
1650954230000|2022-04-26 06:23:50|157292|157202|157305.3|157215.3|157311.3|157221.3|157292|157202|36
1650954240000|2022-04-26 06:24:00|157305|157215|157301.2|157211.2|157305.4|157215.4|157300.6|157210.6|33
1650954250000|2022-04-26 06:24:10|157304.4|157214.4|157311.3|157221.3|157316.8|157226.8|157304.4|157214.4|36
1650954260000|2022-04-26 06:24:20|157311|157221|157295.6|157205.6|157312.6|157222.6|157295.6|157205.6|32
1650954270000|2022-04-26 06:24:30|157296.3|157206.3|157296.2|157206.2|157300.8|157210.8|157296.1|157206.1|34
1650954280000|2022-04-26 06:24:40|157297.4|157207.4|157292.7|157202.7|157299.4|157209.4|157289.3|157199.3|33
1650954290000|2022-04-26 06:24:50|157294.3|157204.3|157288.2|157198.2|157294.3|157204.3|157286.5|157196.5|29
1650954300000|2022-04-26 06:25:00|157286.1|157196.1|157291.2|157201.2|157297.5|157207.5|157285.1|157195.1|36
1650954310000|2022-04-26 06:25:10|157290.5|157200.5|157234.5|157144.5|157293.7|157203.7|157222.3|157132.3|39
1650954320000|2022-04-26 06:25:20|157228.9|157138.9|157224.8|157134.8|157245.5|157155.5|157221.4|157131.4|37
1650954330000|2022-04-26 06:25:30|157227.6|157137.6|157224.1|157134.1|157244.4|157154.4|157224|157134|36
1650954340000|2022-04-26 06:25:40|157224.8|157134.8|157232.9|157142.9|157251.2|157161.2|157224.8|157134.8|35
1650954350000|2022-04-26 06:25:50|157237.7|157147.7|157231.1|157141.1|157248.6|157158.6|157231.1|157141.1|34
1650954360000|2022-04-26 06:26:00|157230.8|157140.8|157235.4|157145.4|157243.7|157153.7|157223.6|157133.6|36
1650954370000|2022-04-26 06:26:10|157231|157141|157233.3|157143.3|157235.1|157145.1|157228.1|157138.1|35
1650954380000|2022-04-26 06:26:20|157234.8|157144.8|157235.4|157145.4|157242.1|157152.1|157232.5|157142.5|38
1650954390000|2022-04-26 06:26:30|157236.8|157146.8|157246.1|157156.1|157247.6|157157.6|157236|157146|39
1650954400000|2022-04-26 06:26:40|157246.4|157156.4|157249.2|157159.2|157258.2|157168.2|157243.8|157153.8|38
1650954410000|2022-04-26 06:26:50|157249.8|157159.8|157242.8|157152.8|157256.2|157166.2|157242.2|157152.2|39
1650954420000|2022-04-26 06:27:00|157246.1|157156.1|157248.9|157158.9|157250.7|157160.7|157243.1|157153.1|40
1650954430000|2022-04-26 06:27:10|157250.9|157160.9|157248.8|157158.8|157250.9|157160.9|157246.3|157156.3|39
1650954440000|2022-04-26 06:27:20|157249.1|157159.1|157271.6|157181.6|157271.6|157181.6|157243.3|157153.3|35
1650954450000|2022-04-26 06:27:30|157271.9|157181.9|157263.6|157173.6|157271.9|157181.9|157245.2|157155.2|39
1650954460000|2022-04-26 06:27:40|157264.9|157174.9|157253.2|157163.2|157265.6|157175.6|157248.1|157158.1|39
1650954470000|2022-04-26 06:27:50|157251.9|157161.9|157243.5|157153.5|157254.7|157164.7|157235.2|157145.2|37
1650954480000|2022-04-26 06:28:00|157243|157153|157254|157164|157264.5|157164.6|157233.3|157134.5|39
1650954490000|2022-04-26 06:28:10|157254.9|157164.9|157297.8|157207.8|157300.3|157210.3|157254.6|157154.5|38
1650954500000|2022-04-26 06:28:20|157298.7|157208.7|157300.7|157210.7|157310.6|157220.6|157294.1|157204.1|39
1650954510000|2022-04-26 06:28:30|157301.4|157211.4|157232|157142|157301.4|157211.4|157231.5|157141.5|34
1650954520000|2022-04-26 06:28:40|157232.4|157142.4|157235.3|157145.3|157235.9|157145.9|157230.7|157140.7|29
1650954530000|2022-04-26 06:28:50|157235.8|157145.8|157231.2|157141.2|157235.8|157145.8|157229.1|157139.1|27
1650954540000|2022-04-26 06:29:00|157231|157141|157231.8|157141.8|157233.3|157143.3|157223.8|157133.8|30
1650954550000|2022-04-26 06:29:10|157232|157142|157226.7|157136.7|157235|157145|157226.7|157136.7|28
1650954560000|2022-04-26 06:29:20|157223.9|157133.9|157224.6|157134.6|157230|157140|157221.5|157131.5|37
1650954570000|2022-04-26 06:29:30|157224.2|157134.2|157174.1|157084.1|157224.2|157134.2|157173.5|157083.5|34
1650954580000|2022-04-26 06:29:40|157176|157086|157165.6|157075.6|157176|157086|157162.5|157072.5|29
1650954590000|2022-04-26 06:29:50|157165.5|157075.5|157155|157065|157167.8|157077.8|157155|157065|27
1650954600000|2022-04-26 06:30:00|157148.2|157058.2|157159.1|157069.1|157161.2|157071.2|157145|157055|38
1650954610000|2022-04-26 06:30:10|157159.8|157069.8|157153.8|157063.8|157160.2|157070.2|157153.2|157063.2|32
1650954620000|2022-04-26 06:30:20|157157.9|157067.9|157156.2|157066.2|157159.7|157069.7|157154.2|157064.2|34
1650954630000|2022-04-26 06:30:30|157156.4|157066.4|157168|157078|157168|157078|157156.2|157066.2|32
1650954640000|2022-04-26 06:30:40|157168.7|157078.7|157164.4|157074.4|157172.9|157082.9|157164.4|157074.4|28
1650954650000|2022-04-26 06:30:50|157168.7|157078.7|157157.5|157067.5|157168.7|157078.7|157156.7|157066.7|31
1650954660000|2022-04-26 06:31:00|157157.4|157067.4|157168.8|157078.8|157172.9|157082.9|157148.5|157058.5|32
1650954670000|2022-04-26 06:31:10|157165.4|157075.4|157167.9|157077.9|157171.4|157081.4|157163.1|157073.1|32
1650954680000|2022-04-26 06:31:20|157168.2|157078.2|157168.6|157078.6|157170.5|157080.5|157165.2|157075.2|31
1650954690000|2022-04-26 06:31:30|157168.4|157078.4|157198.3|157108.3|157211.8|157121.8|157168.4|157078.4|34
1650954700000|2022-04-26 06:31:40|157197.6|157107.6|157209.4|157119.4|157209.4|157119.4|157179.9|157073.1|33
1650954710000|2022-04-26 06:31:50|157209.8|157119.8|157216.8|157126.8|157216.8|157126.8|157207.7|157117.7|28
1650954720000|2022-04-26 06:32:00|157216.6|157126.6|157217.6|157127.6|157218.4|157128.4|157214.5|157124.5|34
1650954730000|2022-04-26 06:32:10|157217.9|157127.9|157253.2|157163.2|157259.6|157169.6|157217.6|157127.6|30
1650954740000|2022-04-26 06:32:20|157253.4|157163.4|157253.3|157163.3|157259.1|157169.1|157252.3|157162.3|14
1650954750000|2022-04-26 06:32:30|157253.9|157163.9|157251.6|157161.6|157254.2|157164.2|157251.6|157161.6|13
1650954760000|2022-04-26 06:32:40|157251.8|157161.8|157236.1|157146.1|157252.3|157162.3|157235.8|157145.8|18
1650954770000|2022-04-26 06:32:50|157235.9|157145.9|157213.2|157123.2|157240.3|157150.3|157212.1|157122.1|20
1650954780000|2022-04-26 06:33:00|157211.5|157121.5|157242.7|157152.7|157242.7|157152.7|157209.5|157119.5|27
1650954790000|2022-04-26 06:33:10|157239.9|157149.9|157242|157152|157243.2|157153.2|157239.9|157149.9|18
1650954800000|2022-04-26 06:33:20|157238.6|157148.6|157238.1|157148.1|157240.6|157150.6|157235.1|157145.1|24
1650954810000|2022-04-26 06:33:30|157240.6|157150.6|157239.9|157149.9|157244.5|157154.5|157236.9|157146.9|23
1650954820000|2022-04-26 06:33:40|157239.7|157149.7|157254.3|157164.3|157257.3|157167.3|157239.7|157149.7|30
1650954830000|2022-04-26 06:33:50|157254.2|157164.2|157313|157223|157324.6|157234.6|157252.8|157162.8|33
1650954840000|2022-04-26 06:34:00|157313.1|157223.1|157310.7|157220.7|157317.7|157227.7|157310.2|157220.2|33
1650954850000|2022-04-26 06:34:10|157310.5|157220.5|157313.1|157223.1|157313.1|157223.1|157299|157209|34
1650954860000|2022-04-26 06:34:20|157313|157223|157314.7|157224.7|157316.2|157226.2|157308.7|157218.7|28
1650954870000|2022-04-26 06:34:30|157312.9|157222.9|157326.6|157236.6|157328.6|157238.6|157312.1|157222.1|26
1650954880000|2022-04-26 06:34:40|157328.4|157238.4|157343.9|157253.9|157347.2|157257.2|157323.9|157233.9|36
1650954890000|2022-04-26 06:34:50|157346.1|157256.1|157347.8|157257.8|157349.7|157259.7|157342.1|157252.1|35
1650954900000|2022-04-26 06:35:00|157346.6|157256.6|157343|157253|157349.6|157259.6|157342.8|157252.8|34
1650954910000|2022-04-26 06:35:10|157342.8|157252.8|157342|157252|157345.4|157255.4|157340|157250|36
1650954920000|2022-04-26 06:35:20|157341.5|157251.5|157348.1|157258.1|157348.1|157258.1|157339.9|157249.9|35
1650954930000|2022-04-26 06:35:30|157345.5|157255.5|157352.2|157262.2|157352.2|157262.2|157345|157255|32
1650954940000|2022-04-26 06:35:40|157351.4|157261.4|157348.7|157258.7|157352|157262|157348.5|157258.5|33
1650954950000|2022-04-26 06:35:50|157348.9|157258.9|157348.3|157258.3|157351.2|157261.2|157344.1|157254.1|33
1650954960000|2022-04-26 06:36:00|157347.7|157257.7|157345.1|157255.1|157351.9|157261.9|157341.4|157251.4|35
1650954970000|2022-04-26 06:36:10|157345|157255|157324.2|157234.2|157345.4|157255.4|157321|157231|27
1650954980000|2022-04-26 06:36:20|157324.3|157234.3|157319|157229|157325.5|157235.5|157319|157229|21
1650954990000|2022-04-26 06:36:30|157321.5|157231.5|157245.6|157155.6|157321.5|157231.5|157232.7|157142.7|32
1650955000000|2022-04-26 06:36:40|157246.4|157156.4|157197|157107|157247.9|157157.9|157194.4|157104.4|33
1650955010000|2022-04-26 06:36:50|157197.7|157107.7|157194.6|157104.6|157199.9|157109.9|157194.5|157104.5|25
1650955020000|2022-04-26 06:37:00|157195.1|157105.1|157222.9|157132.9|157232.4|157142.4|157195.1|157105.1|36
1650955030000|2022-04-26 06:37:10|157223.7|157133.7|157218.5|157128.5|157227|157137|157218.5|157128.5|35
1650955040000|2022-04-26 06:37:20|157218|157128|157174.9|157084.9|157218.5|157128.5|157174.1|157084.1|33
1650955050000|2022-04-26 06:37:30|157175.2|157085.2|157169.2|157079.2|157175.2|157085.2|157163.2|157073.2|33
1650955060000|2022-04-26 06:37:40|157166.3|157076.3|157175.3|157085.3|157185.3|157095.3|157166.3|157076.3|31
1650955070000|2022-04-26 06:37:50|157174.2|157084.2|157204.2|157114.2|157207.4|157117.4|157174.2|157084.2|35
1650955080000|2022-04-26 06:38:00|157205.9|157115.9|157227.5|157137.5|157252.5|157162.5|157205.7|157115.7|38
1650955090000|2022-04-26 06:38:10|157226|157136|157227.1|157137.1|157231.3|157141.3|157226|157136|24
1650955100000|2022-04-26 06:38:20|157226.2|157136.2|157234.5|157144.5|157234.8|157144.8|157220.2|157130.2|31
1650955110000|2022-04-26 06:38:30|157231.9|157141.9|157225.2|157135.2|157231.9|157141.9|157221.9|157131.9|28
1650955120000|2022-04-26 06:38:40|157223.9|157133.9|157236.2|157146.2|157237.5|157147.5|157223.9|157133.9|28
1650955130000|2022-04-26 06:38:50|157236.8|157146.8|157237.5|157147.5|157239.4|157149.4|157235.1|157145.1|22
1650955140000|2022-04-26 06:39:00|157233.7|157143.7|157234|157144|157234.4|157144.4|157232.5|157142.5|24
1650955150000|2022-04-26 06:39:10|157233.9|157143.9|157234.9|157144.9|157235.2|157145.2|157232.7|157142.7|16
1650955160000|2022-04-26 06:39:20|157234.8|157144.8|157240.9|157150.9|157242.7|157152.7|157234.6|157144.6|22
1650955170000|2022-04-26 06:39:30|157240.7|157150.7|157238.2|157148.2|157254|157164|157238.2|157148.2|37
1650955180000|2022-04-26 06:39:40|157239.3|157149.3|157226.7|157136.7|157239.3|157149.3|157226.7|157136.7|31
1650955190000|2022-04-26 06:39:50|157226.8|157136.8|157226.9|157136.9|157227.2|157137.2|157224.2|157134.2|22
1650955200000|2022-04-26 06:40:00|157227.1|157137.1|157169.3|157079.3|157227.9|157137.9|157165.8|157075.8|34
1650955210000|2022-04-26 06:40:10|157170.6|157080.6|157149.4|157059.4|157173.3|157083.3|157146|157056|39
1650955220000|2022-04-26 06:40:20|157150.3|157060.3|157175.4|157085.4|157177.2|157087.2|157148.2|157058.2|35
1650955230000|2022-04-26 06:40:30|157170.1|157080.1|157175.5|157085.5|157175.9|157085.9|157163.6|157073.6|31
1650955240000|2022-04-26 06:40:40|157176.6|157086.6|157180.5|157090.5|157188.7|157098.7|157169|157079|28
1650955250000|2022-04-26 06:40:50|157180.3|157090.3|157172.2|157082.2|157182|157092|157172.2|157082.2|31
1650955260000|2022-04-26 06:41:00|157175|157085|157173.5|157083.5|157190.6|157100.6|157171.8|157081.8|36
1650955270000|2022-04-26 06:41:10|157175|157085|157168.2|157078.2|157188.9|157098.9|157167.2|157077.2|33
1650955280000|2022-04-26 06:41:20|157169.3|157079.3|157175.1|157085.1|157185.6|157095.6|157168.7|157078.7|35
1650955290000|2022-04-26 06:41:30|157176.5|157086.5|157175.5|157085.5|157177.1|157087.1|157172.7|157082.7|22
1650955300000|2022-04-26 06:41:40|157176.1|157086.1|157204.4|157114.4|157205.1|157115.1|157173|157083|21
1650955310000|2022-04-26 06:41:50|157210|157120|157211.8|157121.8|157211.9|157121.9|157203.6|157113.6|21
1650955320000|2022-04-26 06:42:00|157211.6|157121.6|157244|157154|157245.7|157155.7|157206.8|157116.8|38
1650955330000|2022-04-26 06:42:10|157243.1|157153.1|157236.6|157146.6|157246.6|157156.6|157236.6|157146.6|31
1650955340000|2022-04-26 06:42:20|157236.5|157146.5|157239.1|157149.1|157239.1|157149.1|157235.7|157145.7|34
1650955350000|2022-04-26 06:42:30|157238.8|157148.8|157251.8|157161.8|157252.2|157162.2|157238.8|157148.8|28
1650955360000|2022-04-26 06:42:40|157251.7|157161.7|157281.8|157151.8|157281.8|157166.9|157248|157147.2|32
1650955370000|2022-04-26 06:42:50|157281.9|157151.9|157278.6|157148.6|157281.9|157163.5|157250.4|157138.5|32
1650955380000|2022-04-26 06:43:00|157278.7|157148.7|157265.8|157135.8|157279.6|157149.6|157264.2|157134.2|34
1650955390000|2022-04-26 06:43:10|157266|157136|157229.9|157139.9|157266.4|157148.7|157206|157116|38
1650955400000|2022-04-26 06:43:20|157228.2|157138.2|157226.8|157136.8|157231.5|157141.5|157223.3|157133.3|38
1650955410000|2022-04-26 06:43:30|157225.7|157135.7|157230.4|157140.4|157233.4|157143.4|157223.2|157133.2|34
1650955420000|2022-04-26 06:43:40|157230.7|157140.7|157240.1|157150.1|157240.1|157150.1|157228.7|157138.7|24
1650955430000|2022-04-26 06:43:50|157240.6|157150.6|157245|157155|157245|157155|157239.4|157149.4|23
1650955440000|2022-04-26 06:44:00|157245.2|157155.2|157255.7|157165.7|157255.9|157165.9|157245.2|157155.2|30
1650955450000|2022-04-26 06:44:10|157255.6|157165.6|157255.6|157165.6|157265.8|157175.8|157254.9|157164.9|27
1650955460000|2022-04-26 06:44:20|157255.5|157165.5|157255.7|157165.7|157263.1|157173.1|157250|157160|34
1650955470000|2022-04-26 06:44:30|157255.8|157165.8|157240.7|157150.7|157259.8|157169.8|157229.2|157139.2|35
1650955480000|2022-04-26 06:44:40|157241|157151|157234.1|157144.1|157241|157151|157234|157144|29
1650955490000|2022-04-26 06:44:50|157234.4|157144.4|157231.6|157141.6|157234.4|157144.4|157218.4|157128.4|36
1650955500000|2022-04-26 06:45:00|157231.7|157141.7|157244.8|157154.8|157247.3|157157.3|157231.7|157141.7|35
1650955510000|2022-04-26 06:45:10|157244.4|157154.4|157235.1|157145.1|157246.4|157156.4|157233.8|157143.8|28
1650955520000|2022-04-26 06:45:20|157236|157146|157238.7|157148.7|157248.3|157158.3|157236|157146|23
1650955530000|2022-04-26 06:45:30|157239.9|157149.9|157252.9|157162.9|157253.9|157163.9|157239.5|157149.5|29
1650955540000|2022-04-26 06:45:40|157251.6|157161.6|157252.6|157162.6|157259|157169|157250.1|157160.1|26
1650955550000|2022-04-26 06:45:50|157253.4|157163.4|157270.3|157180.3|157271.2|157181.2|157252|157162|30
1650955560000|2022-04-26 06:46:00|157266|157176|157248.8|157158.8|157274.5|157184.5|157248.8|157158.8|35
1650955570000|2022-04-26 06:46:10|157252.5|157162.5|157262.7|157172.7|157266.5|157176.5|157246.4|157156.4|33
1650955580000|2022-04-26 06:46:20|157262.5|157172.5|157280.2|157190.2|157281.4|157191.4|157258.5|157168.5|31
1650955590000|2022-04-26 06:46:30|157281.3|157191.3|157296.6|157206.6|157305.6|157215.6|157280.6|157190.6|26
1650955600000|2022-04-26 06:46:40|157297.4|157207.4|157301.2|157211.2|157304|157214|157297|157207|29
1650955610000|2022-04-26 06:46:50|157300.4|157210.4|157297.4|157207.4|157304.2|157214.2|157294.1|157204.1|28
1650955620000|2022-04-26 06:47:00|157297.3|157207.3|157302.8|157212.8|157302.8|157212.8|157296.8|157206.8|27
1650955630000|2022-04-26 06:47:10|157301.6|157211.6|157292|157202|157301.6|157211.6|157285.5|157195.5|33
1650955640000|2022-04-26 06:47:20|157291.8|157201.8|157290.5|157200.5|157298.7|157208.7|157290.4|157200.4|33
1650955650000|2022-04-26 06:47:30|157290.7|157200.7|157299.8|157209.8|157299.8|157209.8|157290.1|157200.1|28
1650955660000|2022-04-26 06:47:40|157295.8|157205.8|157246.7|157156.7|157303.1|157213.1|157246.7|157156.7|36
1650955670000|2022-04-26 06:47:50|157246.2|157156.2|157233.3|157143.3|157250.5|157160.5|157230.3|157140.3|33
1650955680000|2022-04-26 06:48:00|157233.1|157143.1|157234.2|157144.2|157246.7|157156.7|157232.3|157142.3|29
1650955690000|2022-04-26 06:48:10|157233.9|157143.9|157186.7|157096.7|157234.2|157144.2|157186|157096|34
1650955700000|2022-04-26 06:48:20|157186.8|157096.8|157212.8|157122.8|157226.6|157136.6|157186.4|157096.4|33
1650955710000|2022-04-26 06:48:30|157211.6|157121.6|157217.3|157127.3|157217.9|157127.9|157210.9|157120.9|33
1650955720000|2022-04-26 06:48:40|157218.7|157128.7|157223.7|157133.7|157230.5|157140.5|157215.1|157125.1|35
1650955730000|2022-04-26 06:48:50|157223.8|157133.8|157250.4|157160.4|157287|157197|157221.1|157131.1|32
1650955740000|2022-04-26 06:49:00|157247.4|157157.4|157242.6|157152.6|157251.5|157161.5|157240.3|157150.3|36
1650955750000|2022-04-26 06:49:10|157242|157152|157242|157152|157244.9|157154.9|157239|157149|28
1650955760000|2022-04-26 06:49:20|157242.5|157152.5|157223.1|157133.1|157242.7|157152.7|157209.3|157119.3|36
1650955770000|2022-04-26 06:49:30|157223.5|157133.5|157213.6|157123.6|157235.9|157145.9|157213.6|157123.6|33
1650955780000|2022-04-26 06:49:40|157213.7|157123.7|157215.2|157125.2|157234.3|157142.2|157212.7|157103.1|32
1650955790000|2022-04-26 06:49:50|157216.3|157126.3|157212.5|157122.5|157217.6|157127.6|157195.9|157105.9|30
1650955800000|2022-04-26 06:50:00|157215.1|157125.1|157216.8|157126.8|157235.1|157130.2|157200.2|157105.1|39
1650955810000|2022-04-26 06:50:10|157216.3|157126.3|157205.3|157115.3|157216.5|157126.5|157199.7|157109.7|38
1650955820000|2022-04-26 06:50:20|157204.2|157114.2|157203.4|157113.4|157212.3|157122.3|157193.4|157103.4|32
1650955830000|2022-04-26 06:50:30|157201.4|157111.4|157201.7|157111.7|157212.6|157122.6|157200|157110|27
1650955840000|2022-04-26 06:50:40|157201.3|157111.3|157224.2|157134.2|157226|157136|157187.1|157097.1|34
1650955850000|2022-04-26 06:50:50|157224.1|157134.1|157230.1|157140.1|157232|157142|157220.5|157130.5|32
1650955860000|2022-04-26 06:51:00|157230.8|157140.8|157226.6|157136.6|157230.8|157140.8|157224.5|157134.5|24
1650955870000|2022-04-26 06:51:10|157226.3|157136.3|157226|157136|157227.3|157137.3|157225.2|157135.2|27
1650955880000|2022-04-26 06:51:20|157229.5|157139.5|157229.6|157139.6|157229.6|157139.6|157228.3|157138.3|17
1650955890000|2022-04-26 06:51:30|157231.1|157141.1|157238.5|157148.5|157241.5|157151.5|157230.6|157140.6|20
1650955900000|2022-04-26 06:51:40|157238.8|157148.8|157236.7|157146.7|157240.7|157150.7|157234|157144|27
1650955910000|2022-04-26 06:51:50|157234.1|157144.1|157235.7|157145.7|157244.5|157154.5|157234.1|157144.1|32
1650955920000|2022-04-26 06:52:00|157237.5|157147.5|157234.3|157144.3|157243.2|157153.2|157232|157142|32
1650955930000|2022-04-26 06:52:10|157234.9|157144.9|157242|157152|157244.4|157154.4|157234.9|157144.9|34
1650955940000|2022-04-26 06:52:20|157242.1|157152.1|157236.2|157146.2|157242.1|157152.1|157235.4|157145.4|34
1650955950000|2022-04-26 06:52:30|157237|157147|157280|157190|157292.3|157202.3|157235.7|157145.7|34
1650955960000|2022-04-26 06:52:40|157280.2|157190.2|157312|157222|157330|157226.1|157278.5|157188.5|36
1650955970000|2022-04-26 06:52:50|157312.7|157222.7|157310.6|157220.6|157316.9|157226.9|157310.5|157220.5|28
1650955980000|2022-04-26 06:53:00|157313.7|157223.7|157314.7|157224.7|157315.9|157225.9|157311.5|157221.5|26
1650955990000|2022-04-26 06:53:10|157313.3|157223.3|157302.4|157212.4|157320.4|157230.4|157302.4|157212.4|24
1650956000000|2022-04-26 06:53:20|157302.1|157212.1|157303.8|157213.8|157330.2|157240.2|157301.7|157211.7|37
1650956010000|2022-04-26 06:53:30|157303.4|157213.4|157256.8|157166.8|157314.5|157224.5|157253.1|157163.1|35
1650956020000|2022-04-26 06:53:40|157256.4|157166.4|157271.6|157181.6|157290|157182.1|157256.4|157160|34
1650956030000|2022-04-26 06:53:50|157272.4|157182.4|157283.5|157193.5|157300.2|157210.2|157266|157176|38
1650956040000|2022-04-26 06:54:00|157285|157195|157294.8|157204.8|157307.3|157208.7|157273.2|157166.4|35
1650956050000|2022-04-26 06:54:10|157297.4|157207.4|157300.3|157210.3|157315.2|157225.2|157295.2|157205.2|33
1650956060000|2022-04-26 06:54:20|157299.5|157209.5|157295.7|157205.7|157299.5|157209.5|157268.9|157167.3|36
1650956070000|2022-04-26 06:54:30|157294.6|157204.6|157285.7|157195.7|157295|157205|157280.4|157190.4|26
1650956080000|2022-04-26 06:54:40|157285.8|157195.8|157296.7|157206.7|157297.5|157207.5|157283.7|157193.7|33
1650956090000|2022-04-26 06:54:50|157296.5|157206.5|157295.4|157205.4|157300.2|157210.2|157276.3|157186.3|33
1650956100000|2022-04-26 06:55:00|157294.5|157204.5|157279.5|157189.5|157309.6|157219.6|157279.5|157189.5|36
1650956110000|2022-04-26 06:55:10|157284.5|157194.5|157227.6|157137.6|157287.6|157194.5|157227.5|157137.5|39
1650956120000|2022-04-26 06:55:20|157229|157139|157211.9|157121.9|157239.7|157149.7|157206.2|157116.2|39
1650956130000|2022-04-26 06:55:30|157213.5|157123.5|157241.8|157151.8|157269.7|157165.5|157213.3|157123.3|39
1650956140000|2022-04-26 06:55:40|157242.4|157152.4|157245.3|157155.3|157257.1|157167.1|157242.4|157152.4|35
1650956150000|2022-04-26 06:55:50|157242.9|157152.9|157236.9|157146.9|157246.9|157156.9|157234.7|157144.7|36
1650956160000|2022-04-26 06:56:00|157237.4|157147.4|157253.2|157163.2|157269.1|157166.5|157237.4|157130.1|35
1650956170000|2022-04-26 06:56:10|157252.8|157162.8|157248.1|157158.1|157254.4|157164.4|157241.9|157151.9|37
1650956180000|2022-04-26 06:56:20|157248|157158|157260.9|157170.9|157278.2|157174.3|157244.1|157143.8|36
1650956190000|2022-04-26 06:56:30|157257.6|157167.6|157278.8|157148.8|157281.9|157173.3|157257.6|157141.3|35
1650956200000|2022-04-26 06:56:40|157277.1|157147.1|157291.8|157161.8|157297.4|157184.6|157261.7|157147.1|37
1650956210000|2022-04-26 06:56:50|157290.7|157160.7|157272.3|157182.3|157304.2|157195.1|157270.9|157158.7|39
1650956220000|2022-04-26 06:57:00|157273.1|157183.1|157261.7|157171.7|157274.9|157184.9|157259.3|157169.3|36
1650956230000|2022-04-26 06:57:10|157263.6|157173.6|157256.4|157166.4|157265.6|157175.6|157252.3|157162.3|33
1650956240000|2022-04-26 06:57:20|157257.5|157167.5|157270.2|157180.2|157270.9|157180.9|157254.9|157164.9|32
1650956250000|2022-04-26 06:57:30|157270.6|157180.6|157253.6|157163.6|157272.5|157182.5|157253.6|157163.6|32
1650956260000|2022-04-26 06:57:40|157253.5|157163.5|157244.5|157154.5|157256.2|157166.2|157231|157120.7|36
1650956270000|2022-04-26 06:57:50|157247.9|157157.9|157260.3|157170.3|157265.7|157175.7|157246|157156|40
1650956280000|2022-04-26 06:58:00|157253.9|157163.9|157258.7|157168.7|157267.6|157177.6|157253.9|157163.9|38
1650956290000|2022-04-26 06:58:10|157258|157168|157294.3|157204.3|157294.3|157204.3|157251.3|157151.3|38
1650956300000|2022-04-26 06:58:20|157293.6|157203.6|157299.1|157209.1|157303.9|157213.9|157291.4|157201.4|36
1650956310000|2022-04-26 06:58:30|157295.8|157205.8|157310.1|157220.1|157314.8|157224.8|157295.8|157205.8|38
1650956320000|2022-04-26 06:58:40|157309.8|157219.8|157301.6|157211.6|157310.8|157220.8|157297|157207|31
1650956330000|2022-04-26 06:58:50|157301.5|157211.5|157297.9|157207.9|157303.2|157213.2|157294.6|157204.6|30
1650956340000|2022-04-26 06:59:00|157298.1|157208.1|157263.9|157173.9|157298.2|157208.2|157263.9|157164|38
1650956350000|2022-04-26 06:59:10|157260.9|157170.9|157232|157142|157260.9|157170.9|157228.1|157138.1|38
1650956360000|2022-04-26 06:59:20|157231.9|157141.9|157245.4|157155.4|157245.4|157155.4|157227.2|157137.2|31
1650956370000|2022-04-26 06:59:30|157243.5|157153.5|157193.5|157103.5|157248.5|157158.5|157192.9|157102.9|37
1650956380000|2022-04-26 06:59:40|157194.5|157104.5|157220.3|157130.3|157225.7|157135.7|157190|157100|36
1650956390000|2022-04-26 06:59:50|157221.5|157131.5|157299.7|157209.7|157309.4|157219.4|157220.5|157130.5|39
1650956400000|2022-04-26 07:00:00|157299|157209|157339.7|157249.7|157340.7|157250.7|157299|157209|37
1650956410000|2022-04-26 07:00:10|157339|157249|157269.7|157179.7|157340|157250|157269.7|157179.7|40
1650956420000|2022-04-26 07:00:20|157271.2|157181.2|157285.5|157195.5|157286|157196|157269.4|157179.4|35
1650956430000|2022-04-26 07:00:30|157285.7|157195.7|157340.1|157250.1|157347.3|157257.3|157282.4|157192.4|40
1650956440000|2022-04-26 07:00:40|157342.1|157252.1|157374.2|157284.2|157379.6|157289.6|157342.1|157252.1|38
1650956450000|2022-04-26 07:00:50|157366|157276|157366.9|157276.9|157373.8|157283.8|157360.1|157270.1|38
1650956460000|2022-04-26 07:01:00|157363.6|157273.6|157371.7|157281.7|157380.6|157290.6|157362.8|157272.8|40
1650956470000|2022-04-26 07:01:10|157372.6|157282.6|157375.9|157285.9|157390.8|157300.8|157372.6|157282.6|35
1650956480000|2022-04-26 07:01:20|157373.8|157283.8|157391.2|157301.2|157393.3|157303.3|157372.9|157282.9|35
1650956490000|2022-04-26 07:01:30|157392.8|157302.8|157521.3|157431.3|157535.6|157445.6|157392.8|157302.8|36
1650956500000|2022-04-26 07:01:40|157517.9|157427.9|157522.8|157432.8|157524.5|157434.5|157517.6|157427.6|37
1650956510000|2022-04-26 07:01:50|157523.4|157433.4|157519.6|157429.6|157523.8|157433.8|157518.8|157428.8|21
1650956520000|2022-04-26 07:02:00|157519.5|157429.5|157516.8|157426.8|157557.1|157467.1|157514.4|157424.4|33
1650956530000|2022-04-26 07:02:10|157516.6|157426.6|157512.1|157422.1|157519.2|157429.2|157512.1|157422.1|31
1650956540000|2022-04-26 07:02:20|157511.4|157421.4|157497.4|157407.4|157513.3|157423.3|157497.4|157407.4|31
1650956550000|2022-04-26 07:02:30|157497.5|157407.5|157515.1|157425.1|157516.1|157426.1|157497.5|157407.5|36
1650956560000|2022-04-26 07:02:40|157514.4|157424.4|157519.1|157429.1|157522|157432|157513.2|157423.2|37
1650956570000|2022-04-26 07:02:50|157519.7|157429.7|157523.1|157433.1|157523.1|157433.1|157515.9|157425.9|28
1650956580000|2022-04-26 07:03:00|157524.2|157434.2|157517.1|157427.1|157530.6|157440.6|157511.8|157421.8|39
1650956590000|2022-04-26 07:03:10|157503.6|157413.6|157507.3|157417.3|157513.7|157423.7|157500.6|157410.6|36
1650956600000|2022-04-26 07:03:20|157507.1|157417.1|157511.8|157421.8|157512.2|157422.2|157507.1|157417.1|31
1650956610000|2022-04-26 07:03:30|157510.6|157420.6|157503.2|157413.2|157512.1|157422.1|157493.8|157403.8|32
1650956620000|2022-04-26 07:03:40|157502.7|157412.7|157512.1|157422.1|157512.1|157422.1|157502.7|157412.7|30
1650956630000|2022-04-26 07:03:50|157515.1|157425.1|157523.3|157433.3|157526.7|157436.7|157513.9|157423.9|33
1650956640000|2022-04-26 07:04:00|157522.9|157432.9|157490.7|157400.7|157529.1|157439.1|157486.9|157396.9|30
1650956650000|2022-04-26 07:04:10|157487.2|157397.2|157495.2|157405.2|157499.5|157409.5|157487.2|157397.2|39
1650956660000|2022-04-26 07:04:20|157494.1|157404.1|157499.6|157409.6|157508|157418|157491.8|157401.8|37
1650956670000|2022-04-26 07:04:30|157498.8|157408.8|157475.3|157385.3|157502.4|157412.4|157473.3|157383.3|36
1650956680000|2022-04-26 07:04:40|157476.2|157386.2|157476.2|157386.2|157477.1|157387.1|157475.3|157385.3|30
1650956690000|2022-04-26 07:04:50|157475.6|157385.6|157477.9|157387.9|157481.8|157391.8|157475.6|157385.6|24
1650956700000|2022-04-26 07:05:00|157479.1|157389.1|157445.4|157355.4|157480.3|157390.3|157424|157334|31
1650956710000|2022-04-26 07:05:10|157447.6|157357.6|157452.8|157362.8|157460.9|157370.9|157447.6|157357.6|40
1650956720000|2022-04-26 07:05:20|157456.5|157366.5|157432.7|157342.7|157456.5|157366.5|157432.4|157342.4|35
1650956730000|2022-04-26 07:05:30|157433|157343|157379|157289|157435|157345|157364.5|157274.5|32
1650956740000|2022-04-26 07:05:40|157378.8|157288.8|157384.6|157294.6|157385.3|157295.3|157370.8|157280.8|37
1650956750000|2022-04-26 07:05:50|157384.5|157294.5|157336.5|157246.5|157384.5|157294.5|157320.3|157230.3|36
1650956760000|2022-04-26 07:06:00|157333|157243|157332.6|157242.6|157341.7|157251.7|157332|157242|38
1650956770000|2022-04-26 07:06:10|157334.2|157244.2|157355.6|157265.6|157359.2|157269.2|157330.9|157240.9|32
1650956780000|2022-04-26 07:06:20|157354.3|157264.3|157350.4|157260.4|157367|157277|157346|157256|37
1650956790000|2022-04-26 07:06:30|157350|157260|157348.8|157258.8|157355.9|157265.9|157345.8|157255.8|39
1650956800000|2022-04-26 07:06:40|157348.7|157258.7|157363|157273|157366.9|157276.9|157344.3|157254.3|38
1650956810000|2022-04-26 07:06:50|157362.7|157272.7|157343.4|157253.4|157363.2|157273.2|157343.2|157253.2|37
1650956820000|2022-04-26 07:07:00|157338|157248|157349.1|157259.1|157352.5|157262.5|157338|157248|37
1650956830000|2022-04-26 07:07:10|157348|157258|157411.7|157321.7|157419.9|157329.9|157348|157258|30
1650956840000|2022-04-26 07:07:20|157410.4|157320.4|157412.3|157322.3|157412.6|157322.6|157404.8|157314.8|27
1650956850000|2022-04-26 07:07:30|157413.8|157323.8|157407.2|157317.2|157415.3|157325.3|157406.3|157316.3|25
1650956860000|2022-04-26 07:07:40|157408.9|157318.9|157410.6|157320.6|157412.7|157322.7|157406.1|157316.1|20
1650956870000|2022-04-26 07:07:50|157409.4|157319.4|157412.4|157322.4|157417.4|157327.4|157409.4|157319.4|26
1650956880000|2022-04-26 07:08:00|157424.4|157334.4|157430.1|157340.1|157431|157341|157415.7|157325.7|29
1650956890000|2022-04-26 07:08:10|157429.6|157339.6|157432.4|157342.4|157435|157345|157428.2|157338.2|21
1650956900000|2022-04-26 07:08:20|157432.3|157342.3|157429.9|157339.9|157433|157343|157428|157338|18
1650956910000|2022-04-26 07:08:30|157429.6|157339.6|157426.4|157336.4|157430.1|157340.1|157423.2|157333.2|17
1650956920000|2022-04-26 07:08:40|157427.1|157337.1|157434.2|157344.2|157436.8|157346.8|157426.3|157336.3|18
1650956930000|2022-04-26 07:08:50|157433|157343|157438|157348|157443.3|157353.3|157433|157343|26
1650956940000|2022-04-26 07:09:00|157441.3|157351.3|157440.1|157350.1|157443.5|157353.5|157437.8|157347.8|19
1650956950000|2022-04-26 07:09:10|157439.8|157349.8|157491.8|157401.8|157491.8|157401.8|157439.8|157349.8|25
1650956960000|2022-04-26 07:09:20|157493.7|157403.7|157517.7|157427.7|157517.7|157427.7|157490.6|157400.6|29
1650956970000|2022-04-26 07:09:30|157523.6|157433.6|157493.2|157403.2|157523.6|157433.6|157485.6|157395.6|34
1650956980000|2022-04-26 07:09:40|157492.2|157402.2|157535.1|157445.1|157535.1|157445.1|157492|157402|29
1650956990000|2022-04-26 07:09:50|157537.6|157447.6|157538.6|157448.6|157551|157461|157534.3|157444.3|34
1650957000000|2022-04-26 07:10:00|157537.9|157447.9|157544.6|157454.6|157545.3|157455.3|157536.2|157446.2|15
1650957010000|2022-04-26 07:10:10|157541|157451|157562.9|157472.9|157571.1|157481.1|157541|157451|25
1650957020000|2022-04-26 07:10:20|157563.2|157473.2|157580.9|157490.9|157580.9|157490.9|157553.9|157463.9|29
1650957030000|2022-04-26 07:10:30|157601.2|157511.2|157620.7|157530.7|157627.2|157537.2|157601.2|157511.2|22
1650957040000|2022-04-26 07:10:40|157621.5|157531.5|157615.5|157525.5|157625|157535|157610.2|157520.2|25
1650957050000|2022-04-26 07:10:50|157615.1|157525.1|157623.5|157533.5|157629.1|157539.1|157615.1|157525.1|23
1650957060000|2022-04-26 07:11:00|157623.6|157533.6|157668.9|157578.9|157668.9|157578.9|157623.6|157533.6|31
1650957070000|2022-04-26 07:11:10|157668.1|157578.1|157708.1|157618.1|157723.9|157633.9|157666.3|157576.3|31
1650957080000|2022-04-26 07:11:20|157707.5|157617.5|157671.8|157581.8|157707.9|157617.9|157671.8|157581.8|29
1650957090000|2022-04-26 07:11:30|157671.7|157581.7|157638.6|157548.6|157671.7|157581.7|157628|157538|33
1650957100000|2022-04-26 07:11:40|157638.4|157548.4|157642.7|157552.7|157642.7|157552.7|157636|157546|29
1650957110000|2022-04-26 07:11:50|157641.3|157551.3|157645.2|157555.2|157648.4|157558.4|157637.2|157547.2|23
1650957120000|2022-04-26 07:12:00|157641.1|157551.1|157629.1|157539.1|157642.7|157552.7|157624.1|157534.1|24
1650957130000|2022-04-26 07:12:10|157627.6|157537.6|157656.8|157566.8|157671|157566.8|157613|157523|32
1650957140000|2022-04-26 07:12:20|157654.7|157564.7|157672.7|157582.7|157672.7|157582.7|157652|157562|35
1650957150000|2022-04-26 07:12:30|157666.2|157576.2|157665.4|157575.4|157667.9|157577.9|157664.1|157574.1|25
1650957160000|2022-04-26 07:12:40|157665.5|157575.5|157712.4|157622.4|157712.6|157622.6|157664.2|157574.2|29
1650957170000|2022-04-26 07:12:50|157711.1|157621.1|157719|157629|157719.9|157629.9|157710.1|157620.1|31
1650957180000|2022-04-26 07:13:00|157720.7|157630.7|157722.3|157632.3|157725.3|157635.3|157717.7|157627.7|29
1650957190000|2022-04-26 07:13:10|157723|157633|157810.2|157720.2|157821|157731|157719.1|157629.1|33
1650957200000|2022-04-26 07:13:20|157805.5|157715.5|157824.1|157734.1|157824.6|157734.6|157805.1|157715.1|29
1650957210000|2022-04-26 07:13:30|157823.5|157733.5|157851.9|157761.9|157855|157765|157821|157731|34
1650957220000|2022-04-26 07:13:40|157852.9|157762.9|157852|157762|157855|157765|157842.2|157752.2|35
1650957230000|2022-04-26 07:13:50|157857.6|157767.6|157844.6|157754.6|157857.6|157767.6|157844.6|157754.6|32
1650957240000|2022-04-26 07:14:00|157844.7|157754.7|157844.5|157754.5|157851|157761|157839.8|157749.8|32
1650957250000|2022-04-26 07:14:10|157842.8|157752.8|157823.5|157733.5|157844.1|157754.1|157818.4|157728.4|31
1650957260000|2022-04-26 07:14:20|157825|157735|157820.7|157730.7|157825.1|157735.1|157818.8|157728.8|27
1650957270000|2022-04-26 07:14:30|157821.2|157731.2|157817.7|157727.7|157821.2|157731.2|157813.8|157723.8|29
1650957280000|2022-04-26 07:14:40|157818.1|157728.1|157819.4|157729.4|157819.4|157729.4|157813.7|157723.7|26
1650957290000|2022-04-26 07:14:50|157820|157730|157820.5|157730.5|157822.5|157732.5|157818.1|157728.1|30
1650957300000|2022-04-26 07:15:00|157819|157729|157821.1|157731.1|157828|157738|157818.7|157728.7|33
1650957310000|2022-04-26 07:15:10|157819.8|157729.8|157818.3|157728.3|157820|157730|157811|157721|16
1650957320000|2022-04-26 07:15:20|157822.2|157732.2|157816.7|157726.7|157822.2|157732.2|157812.6|157722.6|29
1650957330000|2022-04-26 07:15:30|157820|157730|157856.2|157766.2|157856.2|157766.2|157819.2|157729.2|35
1650957340000|2022-04-26 07:15:40|157857.7|157767.7|157868.1|157778.1|157870.5|157780.5|157857.7|157767.7|38
1650957350000|2022-04-26 07:15:50|157863.4|157773.4|157881.7|157791.7|157885.9|157795.9|157863.4|157773.4|36
1650957360000|2022-04-26 07:16:00|157880.8|157790.8|157933.8|157843.8|157933.8|157843.8|157880.8|157790.8|32
1650957370000|2022-04-26 07:16:10|157937.5|157847.5|157929.2|157839.2|157943.2|157853.2|157925.4|157835.4|30
1650957380000|2022-04-26 07:16:20|157929.5|157839.5|157976.2|157886.2|157986.1|157896.1|157929.1|157839.1|36
1650957390000|2022-04-26 07:16:30|157976.8|157886.8|157972.7|157882.7|157985.7|157895.7|157972.7|157882.7|37
1650957400000|2022-04-26 07:16:40|157972|157882|157975.9|157885.9|157980.4|157890.4|157969.5|157879.5|39
1650957410000|2022-04-26 07:16:50|157976.5|157886.5|157977|157887|157980.7|157890.7|157969.6|157879.6|33
1650957420000|2022-04-26 07:17:00|157976.3|157886.3|157986.4|157896.4|157987.1|157897.1|157965.6|157875.6|40
1650957430000|2022-04-26 07:17:10|157986.3|157896.3|157980.9|157890.9|157990.6|157900.6|157968.9|157878.9|35
1650957440000|2022-04-26 07:17:20|157977.4|157887.4|157985.6|157895.6|158001.9|157911.9|157968.7|157878.7|38
1650957450000|2022-04-26 07:17:30|157987.1|157897.1|157985.7|157895.7|157988.8|157898.8|157979.1|157889.1|32
1650957460000|2022-04-26 07:17:40|157985.1|157895.1|157983.2|157893.2|157993.7|157903.7|157979.1|157889.1|40
1650957470000|2022-04-26 07:17:50|157983.3|157893.3|157984.7|157894.7|157991.4|157901.4|157979.6|157889.6|40
1650957480000|2022-04-26 07:18:00|157983.8|157893.8|157980.9|157890.9|157985.6|157895.6|157976.2|157886.2|37
1650957490000|2022-04-26 07:18:10|157980.1|157890.1|157977.1|157887.1|157987.2|157897.2|157976.2|157886.2|38
1650957500000|2022-04-26 07:18:20|157976.8|157886.8|157976|157886|157978.5|157888.5|157973.5|157883.5|39
1650957510000|2022-04-26 07:18:30|157974.6|157884.6|157972|157882|157978.5|157888.5|157968.8|157878.8|37
1650957520000|2022-04-26 07:18:40|157972.5|157882.5|157998.1|157908.1|157999.9|157909.9|157972.5|157882.5|29
1650957530000|2022-04-26 07:18:50|157999.8|157909.8|158000.1|157910.1|158001.4|157911.4|157997.5|157907.5|21
1650957540000|2022-04-26 07:19:00|157999.9|157909.9|157996.8|157906.8|158007.5|157917.5|157990.1|157900.1|33
1650957550000|2022-04-26 07:19:10|157996.2|157906.2|157998.4|157908.4|158000.8|157910.8|157995.3|157905.3|35
1650957560000|2022-04-26 07:19:20|157998|157908|158001.1|157911.1|158004.4|157914.4|157997.5|157907.5|24
1650957570000|2022-04-26 07:19:30|158000.1|157910.1|158005.2|157915.2|158005.2|157915.2|157991|157901|34
1650957580000|2022-04-26 07:19:40|158005.5|157915.5|158000.3|157910.3|158006.8|157916.8|157996.7|157906.7|33
1650957590000|2022-04-26 07:19:50|157999.1|157909.1|158005.3|157915.3|158010.1|157920.1|157999.1|157909.1|28
1650957600000|2022-04-26 07:20:00|158006.8|157916.8|158004.2|157914.2|158011.6|157921.6|158003|157913|35
1650957610000|2022-04-26 07:20:10|158006.2|157916.2|158014|157924|158016.5|157926.5|158005.5|157915.5|33
1650957620000|2022-04-26 07:20:20|158014.6|157924.6|158012|157922|158014.7|157924.7|158008.8|157918.8|26
1650957630000|2022-04-26 07:20:30|158013.8|157923.8|158010.4|157920.4|158016.1|157926.1|158010.4|157920.4|12
1650957640000|2022-04-26 07:20:40|158008.2|157918.2|158255.1|158165.1|158263.1|158173.1|158008.2|157918.2|33
1650957650000|2022-04-26 07:20:50|158258.1|158168.1|158271.2|158181.2|158274.9|158184.9|158248.4|158158.4|37
1650957660000|2022-04-26 07:21:00|158270.1|158180.1|158236.2|158146.2|158270.1|158180.1|158181|158091|38
1650957670000|2022-04-26 07:21:10|158225|158135|158262.7|158172.7|158271.6|158181.6|158206.6|158116.6|39
1650957680000|2022-04-26 07:21:20|158280|158190|158214.9|158124.9|158281.1|158191.1|158210.7|158120.7|37
1650957690000|2022-04-26 07:21:30|158207|158117|158151.7|158061.7|158207|158117|158145|158055|37
1650957700000|2022-04-26 07:21:40|158150.9|158060.9|158228|158138|158235.9|158145.9|158145.8|158055.8|37
1650957710000|2022-04-26 07:21:50|158226.5|158136.5|158279.9|158189.9|158290.3|158200.3|158220.4|158130.4|38
1650957720000|2022-04-26 07:22:00|158277.2|158187.2|158346.5|158256.5|158360.9|158270.9|158271.4|158181.4|40
1650957730000|2022-04-26 07:22:10|158343.8|158253.8|158373.3|158283.3|158386.9|158296.9|158329.2|158239.2|37
1650957740000|2022-04-26 07:22:20|158370.2|158280.2|158294.7|158204.7|158375.8|158285.8|158294|158204|30
1650957750000|2022-04-26 07:22:30|158295.1|158205.1|158299.9|158209.9|158326.5|158236.5|158295.1|158205.1|33
1650957760000|2022-04-26 07:22:40|158303.9|158213.9|158301.1|158211.1|158312.6|158222.6|158286.9|158196.9|29
1650957770000|2022-04-26 07:22:50|158300.5|158210.5|158326.1|158236.1|158338|158248|158300.5|158210.5|31
1650957780000|2022-04-26 07:23:00|158324.4|158234.4|158322.1|158232.1|158330.5|158240.5|158312.4|158222.4|36
1650957790000|2022-04-26 07:23:10|158322.2|158232.2|158295.2|158205.2|158326.2|158236.2|158291.4|158201.4|36
1650957800000|2022-04-26 07:23:20|158296.1|158206.1|158300.5|158210.5|158306.5|158216.5|158291.9|158201.9|33
1650957810000|2022-04-26 07:23:30|158300.4|158210.4|158304.1|158214.1|158306.7|158216.7|158295.3|158205.3|32
1650957820000|2022-04-26 07:23:40|158303.6|158213.6|158297.3|158207.3|158305.4|158215.4|158296.3|158206.3|32
1650957830000|2022-04-26 07:23:50|158300.6|158210.6|158198.6|158108.6|158300.6|158210.6|158196|158106|39
1650957840000|2022-04-26 07:24:00|158199.8|158109.8|158178.4|158088.4|158208.5|158118.5|158169.3|158079.3|39
1650957850000|2022-04-26 07:24:10|158178.7|158088.7|158176.3|158086.3|158205.8|158115.8|158171.3|158081.3|40
1650957860000|2022-04-26 07:24:20|158175|158085|158169.6|158079.6|158177.6|158087.6|158169.6|158079.6|39
1650957870000|2022-04-26 07:24:30|158170.2|158080.2|158156.1|158066.1|158170.2|158080.2|158117.9|158027.9|39
1650957880000|2022-04-26 07:24:40|158157.2|158067.2|158154.4|158064.4|158159.4|158069.4|158150.7|158060.7|35
1650957890000|2022-04-26 07:24:50|158154.1|158064.1|158154.1|158064.1|158157.1|158067.1|158152.7|158062.7|34
1650957900000|2022-04-26 07:25:00|158154.3|158064.3|158130.2|158040.2|158155|158065|158123.8|158033.8|39
1650957910000|2022-04-26 07:25:10|158130.1|158040.1|158072.8|157982.8|158132.3|158042.3|158072.8|157982.8|32
1650957920000|2022-04-26 07:25:20|158079.5|157989.5|158057.1|157967.1|158079.5|157989.5|158056.7|157966.7|39
1650957930000|2022-04-26 07:25:30|158057.6|157967.6|158159.3|158069.3|158161.1|158071.1|158057.2|157967.2|39
1650957940000|2022-04-26 07:25:40|158158.9|158068.9|158205.7|158115.7|158213.4|158123.4|158158.9|158068.9|38
1650957950000|2022-04-26 07:25:50|158204.9|158114.9|158154|158064|158251.3|158161.3|158152|158062|38
1650957960000|2022-04-26 07:26:00|158154.5|158064.5|158159.9|158069.9|158159.9|158069.9|158150.8|158060.8|12
1650958020000|2022-04-26 07:27:00|158144.5|158054.5|158150.8|158060.8|158151.8|158061.8|158144.5|158054.5|17
1650958030000|2022-04-26 07:27:10|158150.2|158060.2|158149.7|158059.7|158153.4|158063.4|158147.5|158057.5|35
1650958040000|2022-04-26 07:27:20|158148.3|158058.3|158158.1|158068.1|158158.1|158068.1|158145.9|158055.9|33
1650958050000|2022-04-26 07:27:30|158157.2|158067.2|158153.4|158063.4|158160.6|158070.6|158150.3|158060.3|35
1650958060000|2022-04-26 07:27:40|158152.7|158062.7|158080.3|157990.3|158153.4|158063.4|158078|157988|38
1650958070000|2022-04-26 07:27:50|158080.6|157990.6|158029.8|157939.8|158082.1|157992.1|158029.8|157939.8|39
1650958080000|2022-04-26 07:28:00|158029.2|157939.2|158021.8|157931.8|158029.4|157939.4|158021.6|157931.6|40
1650958090000|2022-04-26 07:28:10|158021|157931|158067.3|157977.3|158067.3|157977.3|158014.2|157924.2|38
1650958100000|2022-04-26 07:28:20|158068.9|157978.9|158098.4|158008.4|158104.9|158014.9|158065.2|157975.2|37
1650958110000|2022-04-26 07:28:30|158097.9|158007.9|158055.3|157965.3|158108.3|158018.3|158055.3|157965.3|36
1650958120000|2022-04-26 07:28:40|158048.8|157958.8|158052.6|157962.6|158053.5|157963.5|158034.6|157944.6|35
1650958130000|2022-04-26 07:28:50|158053|157963|158028.5|157938.5|158053.4|157963.4|158027.9|157937.9|30
1650958140000|2022-04-26 07:29:00|158027.7|157937.7|157987.4|157897.4|158030.3|157940.3|157987|157897|35
1650958150000|2022-04-26 07:29:10|157991.4|157901.4|158021.4|157931.4|158044.7|157954.7|157991.4|157901.4|40
1650958160000|2022-04-26 07:29:20|158022.2|157932.2|158028.1|157938.1|158032.6|157942.6|158022.1|157932.1|34
1650958170000|2022-04-26 07:29:30|158028.3|157938.3|157995.2|157905.2|158029.8|157939.8|157992.5|157902.5|35
1650958180000|2022-04-26 07:29:40|157996.3|157906.3|158022.4|157932.4|158032|157942|157996.3|157906.3|39
1650958190000|2022-04-26 07:29:50|158024.1|157934.1|158087.8|157997.8|158099|158009|158024.1|157934.1|36
1650958200000|2022-04-26 07:30:00|158088.8|157998.8|158137.8|158047.8|158145.6|158055.6|158087.2|157997.2|38
1650958210000|2022-04-26 07:30:10|158137.2|158047.2|158082.8|157992.8|158137.2|158047.2|158082.1|157992.1|39
1650958220000|2022-04-26 07:30:20|158079.6|157989.6|158070.7|157980.7|158079.6|157989.6|158057.6|157967.6|39
1650958230000|2022-04-26 07:30:30|158070.5|157980.5|158016.3|157926.3|158075.7|157985.7|158014.2|157924.2|38
1650958240000|2022-04-26 07:30:40|158018.2|157928.2|158024.3|157934.3|158030.2|157940.2|158016.9|157926.9|38
1650958250000|2022-04-26 07:30:50|158024|157934|158048|157958|158048.7|157958.7|158022.1|157932.1|34
1650958260000|2022-04-26 07:31:00|158047.4|157957.4|158036.6|157946.6|158048.5|157958.5|158036.6|157946.6|36
1650958270000|2022-04-26 07:31:10|158036.5|157946.5|157992.9|157902.9|158036.5|157946.5|157992.4|157902.4|39
1650958280000|2022-04-26 07:31:20|157991.5|157901.5|158006.2|157916.2|158015.6|157925.6|157991.5|157901.5|38
1650958290000|2022-04-26 07:31:30|158006.1|157916.1|158010.4|157920.4|158010.4|157920.4|158002.7|157912.7|35
1650958300000|2022-04-26 07:31:40|158010.2|157920.2|158005.5|157915.5|158020.3|157930.3|158004.9|157914.9|33
1650958310000|2022-04-26 07:31:50|158005.7|157915.7|158003.1|157913.1|158008.8|157918.8|157997.9|157907.9|34
1650958320000|2022-04-26 07:32:00|158002.7|157912.7|158003.4|157913.4|158004.6|157914.6|157997.1|157907.1|33
1650958330000|2022-04-26 07:32:10|158003.6|157913.6|157984.8|157894.8|158004.6|157914.6|157982.8|157892.8|35
1650958340000|2022-04-26 07:32:20|157979.3|157889.3|157982.8|157892.8|157988|157898|157972.7|157882.7|40
1650958350000|2022-04-26 07:32:30|157982.4|157892.4|157966.5|157876.5|157984.4|157894.4|157966.5|157876.5|38
1650958360000|2022-04-26 07:32:40|157968.6|157878.6|157991.9|157901.9|157995.2|157905.2|157924.8|157834.8|39
1650958370000|2022-04-26 07:32:50|157991.1|157901.1|157984.7|157894.7|157998.8|157908.8|157980.8|157890.8|39
1650958380000|2022-04-26 07:33:00|157985.1|157895.1|157969.4|157879.4|157986.4|157896.4|157968|157878|33
1650958390000|2022-04-26 07:33:10|157968.9|157878.9|157969.8|157879.8|157974.2|157884.2|157968.9|157878.9|29
1650958400000|2022-04-26 07:33:20|157969.2|157879.2|157972.6|157882.6|157978.1|157888.1|157969.2|157879.2|22
1650958410000|2022-04-26 07:33:30|157971.5|157881.5|157970.6|157880.6|157973.5|157883.5|157966.3|157876.3|21
1650958420000|2022-04-26 07:33:40|157961.7|157871.7|157958.9|157868.9|157967|157877|157957.6|157867.6|19
1650958430000|2022-04-26 07:33:50|157959.1|157869.1|157962.4|157872.4|157964.3|157874.3|157954.7|157864.7|15
1650958440000|2022-04-26 07:34:00|157962.8|157872.8|157958.3|157868.3|157964.5|157874.5|157949.7|157859.7|33
1650958450000|2022-04-26 07:34:10|157957.7|157867.7|157963.3|157873.3|157963.3|157873.3|157956.9|157866.9|28
1650958460000|2022-04-26 07:34:20|157963.2|157873.2|158017.9|157927.9|158021.3|157931.3|157961.2|157871.2|35
1650958470000|2022-04-26 07:34:30|158017.2|157927.2|158059.2|157969.2|158059.2|157969.2|158017.2|157927.2|31
1650958480000|2022-04-26 07:34:40|158056.7|157966.7|158037.1|157947.1|158064.1|157974.1|158036.1|157946.1|22
1650958490000|2022-04-26 07:34:50|158037.2|157947.2|158038.8|157948.8|158041.5|157951.5|158036.9|157946.9|30
1650958500000|2022-04-26 07:35:00|158039.2|157949.2|158106.2|158016.2|158107.9|158017.9|158039.2|157949.2|34
1650958510000|2022-04-26 07:35:10|158106.3|158016.3|158070.1|157980.1|158109.8|158019.8|158058.9|157968.9|34
1650958520000|2022-04-26 07:35:20|158072|157982|158092|158002|158093.5|158003.5|158072|157982|33
1650958530000|2022-04-26 07:35:30|158091.8|158001.8|158053.8|157963.8|158094.1|158004.1|158053.8|157963.8|35
1650958540000|2022-04-26 07:35:40|158052.4|157962.4|158097.4|158007.4|158097.9|158007.9|158050.3|157960.3|35
1650958550000|2022-04-26 07:35:50|158095.4|158005.4|158090.7|158000.7|158095.4|158005.4|158090.7|158000.7|27
1650958560000|2022-04-26 07:36:00|158093.9|158003.9|158137.6|158047.6|158144.5|158054.5|158086.2|157996.2|29
1650958570000|2022-04-26 07:36:10|158137.4|158047.4|158138|158048|158143.8|158053.8|158134.6|158044.6|30
1650958580000|2022-04-26 07:36:20|158138.1|158048.1|158117.3|158027.3|158172.9|158082.9|158112.7|158022.7|34
1650958590000|2022-04-26 07:36:30|158114.8|158024.8|158156.6|158066.6|158166.6|158076.6|158114.8|158024.8|36
1650958600000|2022-04-26 07:36:40|158160.6|158070.6|158170.5|158080.5|158175.8|158085.8|158159.9|158069.9|29
1650958610000|2022-04-26 07:36:50|158172.6|158082.6|158169.6|158079.6|158174.6|158084.6|158165.7|158075.7|29
1650958620000|2022-04-26 07:37:00|158170.2|158080.2|158162|158072|158171.7|158081.7|158161.2|158071.2|23
1650958630000|2022-04-26 07:37:10|158161.9|158071.9|158167.5|158077.5|158188.8|158098.8|158160.7|158070.7|33
1650958640000|2022-04-26 07:37:20|158166.7|158076.7|158144.3|158054.3|158170.6|158080.6|158144.3|158054.3|24
1650958650000|2022-04-26 07:37:30|158143.7|158053.7|158118.9|158028.9|158144.8|158054.8|158118.9|158028.9|37
1650958660000|2022-04-26 07:37:40|158118.7|158028.7|158101.8|158011.8|158123.4|158033.4|158101.5|158011.5|27
1650958670000|2022-04-26 07:37:50|158101.4|158011.4|158081.7|157991.7|158101.5|158011.5|158079.2|157989.2|27
1650958680000|2022-04-26 07:38:00|158080.5|157990.5|158055.9|157965.9|158099.8|158009.8|158055.9|157965.9|36
1650958690000|2022-04-26 07:38:10|158056.5|157966.5|158019.6|157929.6|158056.5|157966.5|158013.6|157923.6|34
1650958700000|2022-04-26 07:38:20|158020.2|157930.2|158053.5|157963.5|158055.8|157965.8|158020.2|157930.2|30
1650958710000|2022-04-26 07:38:30|158054.3|157964.3|158100.4|158010.4|158102.4|158012.4|158053.9|157963.9|36
1650958720000|2022-04-26 07:38:40|158101.5|158011.5|158102.3|158012.3|158104.9|158014.9|158098.5|158008.5|24
1650958730000|2022-04-26 07:38:50|158103.9|158013.9|158049|157959|158103.9|158013.9|158049|157959|33
1650958740000|2022-04-26 07:39:00|158045.5|157955.5|158059.1|157969.1|158059.1|157969.1|158044.6|157954.6|36
1650958750000|2022-04-26 07:39:10|158058.8|157968.8|158052.8|157962.8|158068.9|157978.9|158052.8|157962.8|34
1650958760000|2022-04-26 07:39:20|158053|157963|157992.1|157902.1|158056.1|157966.1|157991.7|157901.7|35
1650958770000|2022-04-26 07:39:30|157987.3|157897.3|157987.2|157897.2|157998|157908|157985.8|157895.8|38
1650958780000|2022-04-26 07:39:40|157986.3|157896.3|158062.9|157972.9|158062.9|157972.9|157986.3|157896.3|40
1650958790000|2022-04-26 07:39:50|158062.5|157972.5|158104.1|158014.1|158105.7|158015.7|158061.6|157971.6|37
1650958800000|2022-04-26 07:40:00|158106.4|158016.4|158126.1|158036.1|158137.6|158047.6|158104.9|158014.9|34
1650958810000|2022-04-26 07:40:10|158126.9|158036.9|158140.3|158050.3|158140.3|158050.3|158125.1|158035.1|34
1650958820000|2022-04-26 07:40:20|158139.8|158049.8|158121.3|158031.3|158141.1|158051.1|158121.3|158031.3|35
1650958830000|2022-04-26 07:40:30|158124.2|158034.2|158122.3|158032.3|158125.8|158035.8|158122.3|158032.3|23
1650958840000|2022-04-26 07:40:40|158123.6|158033.6|158098.9|158008.9|158125.4|158035.4|158097.6|158007.6|28
1650958850000|2022-04-26 07:40:50|158100.1|158010.1|158077.7|157987.7|158100.1|158010.1|158077|157987|32
1650958860000|2022-04-26 07:41:00|158077.2|157987.2|158072.7|157982.7|158077.4|157987.4|158071.7|157981.7|27
1650958870000|2022-04-26 07:41:10|158072.1|157982.1|158020.2|157930.2|158072.5|157982.5|158020.2|157930.2|30
1650958880000|2022-04-26 07:41:20|158017.8|157927.8|157994.6|157904.6|158020.8|157930.8|157991.8|157901.8|34
1650958890000|2022-04-26 07:41:30|157993.2|157903.2|158002.7|157912.7|158002.7|157912.7|157988.7|157898.7|30
1650958900000|2022-04-26 07:41:40|158002.2|157912.2|158026.5|157936.5|158036.1|157946.1|158002|157912|37
1650958910000|2022-04-26 07:41:50|158026.3|157936.3|158016.5|157926.5|158026.3|157936.3|158011.5|157921.5|29
1650958920000|2022-04-26 07:42:00|158013.8|157923.8|158021.4|157931.4|158025.8|157935.8|158003.9|157913.9|27
1650958930000|2022-04-26 07:42:10|158020.5|157930.5|158032.5|157942.5|158033.6|157943.6|158018.8|157928.8|29
1650958940000|2022-04-26 07:42:20|158032.6|157942.6|158026.6|157936.6|158033|157943|158021.2|157931.2|28
1650958950000|2022-04-26 07:42:30|158027.7|157937.7|158024.3|157934.3|158027.7|157937.7|158023.7|157933.7|26
1650958960000|2022-04-26 07:42:40|158023.8|157933.8|158024.5|157934.5|158025.6|157935.6|158022.7|157932.7|21
1650958970000|2022-04-26 07:42:50|158024.6|157934.6|158019.2|157929.2|158027.8|157937.8|158018.2|157928.2|25
1650958980000|2022-04-26 07:43:00|158020.6|157930.6|158024.1|157934.1|158024.2|157934.2|158016.6|157926.6|21
1650958990000|2022-04-26 07:43:10|158024.4|157934.4|158015.4|157925.4|158024.4|157934.4|158011.2|157921.2|30
1650959000000|2022-04-26 07:43:20|158015.9|157925.9|158022.8|157932.8|158025.8|157935.8|158015.6|157925.6|27
1650959010000|2022-04-26 07:43:30|158023.5|157933.5|158005.9|157915.9|158023.5|157933.5|158005.9|157915.9|24
1650959020000|2022-04-26 07:43:40|158005.3|157915.3|157992.4|157902.4|158009.1|157919.1|157992.4|157902.4|23
1650959030000|2022-04-26 07:43:50|157992.1|157902.1|157987|157897|157992.4|157902.4|157984.9|157894.9|25
1650959040000|2022-04-26 07:44:00|157986.5|157896.5|157997.8|157907.8|157999.3|157909.3|157986.5|157896.5|22
1650959050000|2022-04-26 07:44:10|157994.1|157904.1|157992.4|157902.4|157996|157906|157989.2|157899.2|32
1650959060000|2022-04-26 07:44:20|157991.9|157901.9|158001.5|157911.5|158001.5|157911.5|157991.4|157901.4|33
1650959070000|2022-04-26 07:44:30|158004.9|157914.9|158004|157914|158007.2|157917.2|158000.5|157910.5|34
1650959080000|2022-04-26 07:44:40|158004.1|157914.1|158110|158020|158110|158020|158002.5|157912.5|29
1650959090000|2022-04-26 07:44:50|158109.7|158019.7|158103.4|158013.4|158116.9|158026.9|158101.6|158011.6|35
1650959100000|2022-04-26 07:45:00|158104.4|158014.4|158104.1|158014.1|158107.9|158017.9|158100.1|158010.1|29
1650959110000|2022-04-26 07:45:10|158104.7|158014.7|158104.2|158014.2|158106.9|158016.9|158102.5|158012.5|17
1650959120000|2022-04-26 07:45:20|158102.7|158012.7|158105.6|158015.6|158107.9|158017.9|158102.7|158012.7|21
1650959130000|2022-04-26 07:45:30|158105.9|158015.9|158106.1|158016.1|158108.8|158018.8|158098.9|158008.9|30
1650959140000|2022-04-26 07:45:40|158106.5|158016.5|158102.2|158012.2|158108.3|158018.3|158100.6|158010.6|34
1650959150000|2022-04-26 07:45:50|158101.2|158011.2|158056.9|157966.9|158102.5|158012.5|158049.4|157959.4|37
1650959160000|2022-04-26 07:46:00|158057.6|157967.6|158049.7|157959.7|158057.8|157967.8|158048.3|157958.3|31
1650959170000|2022-04-26 07:46:10|158050|157960|158102.1|158012.1|158108.6|158018.6|158050|157960|33
1650959180000|2022-04-26 07:46:20|158101.8|158011.8|158029.8|157939.8|158101.8|158011.8|158028.5|157938.5|31
1650959190000|2022-04-26 07:46:30|158029.2|157939.2|158034.1|157944.1|158034.1|157944.1|158024.9|157934.9|30
1650959200000|2022-04-26 07:46:40|158036.7|157946.7|158038.9|157948.9|158039.6|157949.6|158030.2|157940.2|28
1650959210000|2022-04-26 07:46:50|158038.7|157948.7|158036.9|157946.9|158039.7|157949.7|158034.6|157944.6|28
1650959220000|2022-04-26 07:47:00|158038.7|157948.7|158040.6|157950.6|158053.4|157963.4|158038.7|157948.7|31
1650959230000|2022-04-26 07:47:10|158040.4|157950.4|158033.8|157943.8|158041.2|157951.2|158032.4|157942.4|28
1650959240000|2022-04-26 07:47:20|158033.3|157943.3|158026.9|157936.9|158033.6|157943.6|158026.6|157936.6|24
1650959250000|2022-04-26 07:47:30|158026.1|157936.1|158026.7|157936.7|158027.3|157937.3|158022.4|157932.4|20
1650959260000|2022-04-26 07:47:40|158026.8|157936.8|158027.9|157937.9|158030.1|157940.1|158024.9|157934.9|27
1650959270000|2022-04-26 07:47:50|158027.8|157937.8|158020.1|157930.1|158028.3|157938.3|158012.9|157922.9|31
1650959280000|2022-04-26 07:48:00|158022.2|157932.2|158016.4|157926.4|158022.2|157932.2|158009.1|157919.1|34
1650959290000|2022-04-26 07:48:10|158016.2|157926.2|158050.4|157960.4|158051.6|157961.6|158014.6|157924.6|33
1650959300000|2022-04-26 07:48:20|158050.3|157960.3|158050|157960|158051.9|157961.9|158049.4|157959.4|28
1650959310000|2022-04-26 07:48:30|158050.2|157960.2|158053.7|157963.7|158053.7|157963.7|158049.7|157959.7|22
1650959320000|2022-04-26 07:48:40|158053.8|157963.8|157987.5|157897.5|158054.7|157964.7|157979.9|157889.9|32
1650959330000|2022-04-26 07:48:50|157987.6|157897.6|157985.8|157895.8|157989.1|157899.1|157985.2|157895.2|29
1650959340000|2022-04-26 07:49:00|157988|157898|158034|157944|158047.9|157957.9|157987.5|157897.5|33
1650959350000|2022-04-26 07:49:10|158035.4|157945.4|158033.6|157943.6|158038.8|157948.8|158015.7|157925.7|34
1650959360000|2022-04-26 07:49:20|158034.4|157944.4|158034.9|157944.9|158036.4|157946.4|158033.3|157943.3|28
1650959370000|2022-04-26 07:49:30|158032.4|157942.4|158030.3|157940.3|158032.9|157942.9|158028.7|157938.7|25
1650959380000|2022-04-26 07:49:40|158029.5|157939.5|158028|157938|158034.6|157944.6|158028|157938|25
1650959390000|2022-04-26 07:49:50|158027.8|157937.8|158027.5|157937.5|158031.4|157941.4|158025.7|157935.7|21
1650959400000|2022-04-26 07:50:00|158027.4|157937.4|158022.2|157932.2|158033|157943|158020.8|157930.8|29
1650959410000|2022-04-26 07:50:10|158023.9|157933.9|158017|157927|158026.7|157936.7|158016.5|157926.5|27
1650959420000|2022-04-26 07:50:20|158015.1|157925.1|158023.1|157933.1|158029.3|157939.3|158015.1|157925.1|33
1650959430000|2022-04-26 07:50:30|158024.9|157934.9|158006.7|157916.7|158025.9|157935.9|158005.3|157915.3|28
1650959440000|2022-04-26 07:50:40|158008.5|157918.5|158002.4|157912.4|158008.5|157918.5|158001.1|157911.1|24
1650959450000|2022-04-26 07:50:50|158001.8|157911.8|157993.9|157903.9|158004.9|157914.9|157993.9|157903.9|28
1650959460000|2022-04-26 07:51:00|157993.6|157903.6|157972.8|157882.8|157998.1|157908.1|157971.1|157881.1|32
1650959470000|2022-04-26 07:51:10|157971.1|157881.1|157921.8|157831.8|157976.6|157886.6|157920.3|157830.3|35
1650959480000|2022-04-26 07:51:20|157924.9|157834.9|157928.8|157838.8|157930.4|157840.4|157922.6|157832.6|27
1650959490000|2022-04-26 07:51:30|157927.5|157837.5|157929.9|157839.9|157931.5|157841.5|157923.7|157833.7|28
1650959500000|2022-04-26 07:51:40|157929.8|157839.8|157930.8|157840.8|157930.8|157840.8|157923.1|157833.1|35
1650959510000|2022-04-26 07:51:50|157930.5|157840.5|157939.2|157849.2|157942.6|157852.6|157927.5|157837.5|35
1650959520000|2022-04-26 07:52:00|157938.6|157848.6|157927|157837|157939.7|157849.7|157923|157833|32
1650959530000|2022-04-26 07:52:10|157926.6|157836.6|157925.4|157835.4|157928.1|157838.1|157923.9|157833.9|31
1650959540000|2022-04-26 07:52:20|157925.6|157835.6|157925.8|157835.8|157928|157838|157923.7|157833.7|33
1650959550000|2022-04-26 07:52:30|157926.6|157836.6|157927|157837|157928.8|157838.8|157924.7|157834.7|27
1650959560000|2022-04-26 07:52:40|157926.9|157836.9|157928.5|157838.5|157929.5|157839.5|157926.1|157836.1|20
1650959570000|2022-04-26 07:52:50|157927.7|157837.7|157924.9|157834.9|157930.6|157840.6|157923.7|157833.7|26
1650959580000|2022-04-26 07:53:00|157926.7|157836.7|157922.8|157832.8|157927.5|157837.5|157922.8|157832.8|32
1650959590000|2022-04-26 07:53:10|157922.9|157832.9|157898|157808|157930.8|157840.8|157893.7|157803.7|31
1650959600000|2022-04-26 07:53:20|157898.8|157808.8|157862.7|157772.7|157901.9|157811.9|157859.8|157769.8|32
1650959610000|2022-04-26 07:53:30|157862.5|157772.5|157866.2|157776.2|157866.2|157776.2|157858.2|157768.2|29
1650959620000|2022-04-26 07:53:40|157866.5|157776.5|157870|157780|157872.1|157782.1|157860.5|157770.5|33
1650959630000|2022-04-26 07:53:50|157869.6|157779.6|157895.3|157805.3|157896.9|157806.9|157863.5|157773.5|33
1650959640000|2022-04-26 07:54:00|157895.8|157805.8|157902.7|157812.7|157909.8|157819.8|157889.3|157799.3|40
1650959650000|2022-04-26 07:54:10|157898.5|157808.5|157876.1|157786.1|157898.5|157808.5|157876.1|157786.1|36
1650959660000|2022-04-26 07:54:20|157879|157789|157877.3|157787.3|157879|157789|157876|157786|30
1650959670000|2022-04-26 07:54:30|157876.7|157786.7|157881.2|157791.2|157885|157795|157876.7|157786.7|33
1650959680000|2022-04-26 07:54:40|157881.5|157791.5|157882.4|157792.4|157885.5|157795.5|157880.1|157790.1|28
1650959690000|2022-04-26 07:54:50|157884|157794|157885.9|157795.9|157886|157796|157882.1|157792.1|31
1650959700000|2022-04-26 07:55:00|157885.7|157795.7|157883.1|157793.1|157886|157796|157882.7|157792.7|25
1650959710000|2022-04-26 07:55:10|157883|157793|157880|157790|157883.3|157793.3|157876.6|157786.6|27
1650959720000|2022-04-26 07:55:20|157879.8|157789.8|157879.4|157789.4|157880.5|157790.5|157877.3|157787.3|22
1650959730000|2022-04-26 07:55:30|157879.3|157789.3|157865.5|157775.5|157879.9|157789.9|157865.5|157775.5|29
1650959740000|2022-04-26 07:55:40|157864.6|157774.6|157832.5|157742.5|157866.7|157776.7|157832.5|157742.5|36
1650959750000|2022-04-26 07:55:50|157833.4|157743.4|157901.7|157811.7|157903.3|157813.3|157830|157740|32
1650959760000|2022-04-26 07:56:00|157901.5|157811.5|157898.2|157808.2|157905.2|157815.2|157897.8|157807.8|30
1650959770000|2022-04-26 07:56:10|157898.9|157808.9|157990.5|157900.5|157991.6|157901.6|157897.7|157807.7|35
1650959780000|2022-04-26 07:56:20|157991.3|157901.3|158000.6|157910.6|158006.6|157916.6|157991|157901|36
1650959790000|2022-04-26 07:56:30|158000|157910|158021.3|157931.3|158023.2|157933.2|157998|157908|31
1650959800000|2022-04-26 07:56:40|158019.7|157929.7|158041.5|157951.5|158046.1|157956.1|158017.8|157927.8|37
1650959810000|2022-04-26 07:56:50|158041.6|157951.6|158041.4|157951.4|158056.8|157966.8|158036.3|157946.3|36
1650959820000|2022-04-26 07:57:00|158056.5|157966.5|158083|157993|158083|157993|158053.6|157963.6|37
1650959830000|2022-04-26 07:57:10|158099.3|158009.3|158107.8|158017.8|158112.1|158022.1|158090.6|158000.6|38
1650959840000|2022-04-26 07:57:20|158108.3|158018.3|158108.1|158018.1|158111.4|158021.4|158106.1|158016.1|30
1650959850000|2022-04-26 07:57:30|158107.7|158017.7|158104.5|158014.5|158109.4|158019.4|158104.5|158014.5|27
1650959860000|2022-04-26 07:57:40|158104.1|158014.1|158103.4|158013.4|158104.7|158014.7|158086.9|157996.9|28
1650959870000|2022-04-26 07:57:50|158102.5|158012.5|158104.7|158014.7|158109.6|158019.6|158096.6|158006.6|34
1650959880000|2022-04-26 07:58:00|158103.3|158013.3|158088.4|157998.4|158104.1|158014.1|158082.8|157992.8|35
1650959890000|2022-04-26 07:58:10|158088.2|157998.2|158092.2|158002.2|158092.2|158002.2|158085.7|157995.7|21
1650959900000|2022-04-26 07:58:20|158092.8|158002.8|158096.6|158006.6|158099.5|158009.5|158092.8|158002.8|30
1650959910000|2022-04-26 07:58:30|158096.2|158006.2|158094.3|158004.3|158097.4|158007.4|158094.1|158004.1|18
1650959920000|2022-04-26 07:58:40|158094.7|158004.7|158145.5|158055.5|158145.5|158055.5|158087.2|157997.2|31
1650959930000|2022-04-26 07:58:50|158144.8|158054.8|158139|158049|158145.1|158055.1|158138.3|158048.3|37
1650959940000|2022-04-26 07:59:00|158137.9|158047.9|158142|158052|158142|158052|158136.5|158046.5|29
1650959950000|2022-04-26 07:59:10|158142.2|158052.2|158139.1|158049.1|158144.4|158054.4|158138.1|158048.1|19
1650959960000|2022-04-26 07:59:20|158139|158049|158141.7|158051.7|158142.8|158052.8|158138.7|158048.7|19
1650959970000|2022-04-26 07:59:30|158141.9|158051.9|158208.5|158118.5|158212|158122|158141.4|158051.4|24
1650959980000|2022-04-26 07:59:40|158209.8|158119.8|158208|158118|158210.1|158120.1|158206.8|158116.8|17
1650959990000|2022-04-26 07:59:50|158207.6|158117.6|158204.9|158114.9|158208.3|158118.3|158204.3|158114.3|24
1650960000000|2022-04-26 08:00:00|158204.4|158114.4|158204.3|158114.3|158205.2|158115.2|158201.2|158111.2|23
1650960010000|2022-04-26 08:00:10|158204.1|158114.1|158202.2|158112.2|158206|158116|158202.2|158112.2|11
1650960020000|2022-04-26 08:00:20|158202.7|158112.7|158203.7|158113.7|158205.3|158115.3|158199.4|158109.4|18
1650960030000|2022-04-26 08:00:30|158203.2|158113.2|158199.9|158109.9|158203.2|158113.2|158199.5|158109.5|14
1650960040000|2022-04-26 08:00:40|158199.6|158109.6|158198.6|158108.6|158201.3|158111.3|158198.6|158108.6|15
1650960050000|2022-04-26 08:00:50|158198.8|158108.8|158194.1|158104.1|158200.1|158110.1|158194.1|158104.1|18
1650960060000|2022-04-26 08:01:00|158194.2|158104.2|158163.8|158073.8|158194.2|158104.2|158160.9|158070.9|33
1650960070000|2022-04-26 08:01:10|158166.8|158076.8|158148.7|158058.7|158166.8|158076.8|158145.3|158055.3|18
1650960080000|2022-04-26 08:01:20|158148.3|158058.3|158077|157987|158148.3|158058.3|158076.6|157986.6|35
1650960090000|2022-04-26 08:01:30|158074.4|157984.4|158074.2|157984.2|158078|157988|158073.2|157983.2|36
1650960100000|2022-04-26 08:01:40|158076.1|157986.1|158091.4|158001.4|158095.2|158005.2|158072.7|157982.7|29
1650960110000|2022-04-26 08:01:50|158092.9|158002.9|158050.3|157960.3|158092.9|158002.9|158050.3|157960.3|35
1650960120000|2022-04-26 08:02:00|158049.6|157959.6|158023|157933|158053.8|157963.8|158013.2|157923.2|38
1650960130000|2022-04-26 08:02:10|158023.7|157933.7|158011|157921|158023.7|157933.7|158009|157919|37
1650960140000|2022-04-26 08:02:20|158011.3|157921.3|157980.6|157890.6|158011.3|157921.3|157977|157887|30
1650960150000|2022-04-26 08:02:30|157995.7|157905.7|158002.9|157912.9|158015.1|157925.1|157995.7|157905.7|34
1650960160000|2022-04-26 08:02:40|158001.9|157911.9|158001.1|157911.1|158001.9|157911.9|158000.3|157910.3|20
1650960170000|2022-04-26 08:02:50|158000.1|157910.1|157999.9|157909.9|158000.8|157910.8|157999.7|157909.7|13
1650960180000|2022-04-26 08:03:00|157999.8|157909.8|157985.8|157895.8|158000.2|157910.2|157984.7|157894.7|28
1650960190000|2022-04-26 08:03:10|157988.5|157898.5|157971.4|157881.4|157992.9|157902.9|157966.5|157876.5|34
1650960200000|2022-04-26 08:03:20|157967.7|157877.7|157975.8|157885.8|157979.4|157889.4|157967.7|157877.7|31
1650960210000|2022-04-26 08:03:30|157978.9|157888.9|157967.9|157877.9|157978.9|157888.9|157957.8|157867.8|28
1650960220000|2022-04-26 08:03:40|157966.5|157876.5|157969.7|157879.7|157970.4|157880.4|157962.7|157872.7|25
1650960230000|2022-04-26 08:03:50|157969.1|157879.1|157961.3|157871.3|157969.1|157879.1|157961.3|157871.3|20
1650960240000|2022-04-26 08:04:00|157961.7|157871.7|157950.3|157860.3|157967.9|157877.9|157945.7|157855.7|26
1650960250000|2022-04-26 08:04:10|157945.4|157855.4|157954.8|157864.8|157958.4|157868.4|157944.4|157854.4|30
1650960260000|2022-04-26 08:04:20|157953.3|157863.3|157986.6|157896.6|157986.6|157896.6|157953.2|157863.2|39
1650960270000|2022-04-26 08:04:30|157986.9|157896.9|158026.4|157936.4|158043.6|157953.6|157983.7|157893.7|36
1650960280000|2022-04-26 08:04:40|158040.8|157950.8|158043.7|157953.7|158052.7|157962.7|158040.8|157950.8|34
1650960290000|2022-04-26 08:04:50|158044.3|157954.3|157978.8|157888.8|158046.1|157956.1|157974.6|157884.6|28
1650960300000|2022-04-26 08:05:00|157978.9|157888.9|157981.9|157891.9|157982.1|157892.1|157977|157887|35
1650960310000|2022-04-26 08:05:10|157980.8|157890.8|157975.3|157885.3|157986|157896|157974.5|157884.5|33
1650960320000|2022-04-26 08:05:20|157974.9|157884.9|157962.9|157872.9|157980.2|157890.2|157962.6|157872.6|35
1650960330000|2022-04-26 08:05:30|157970.3|157880.3|157968.8|157878.8|157970.3|157880.3|157961.4|157871.4|33
1650960340000|2022-04-26 08:05:40|157968.9|157878.9|157917.1|157827.1|157968.9|157878.9|157911.5|157821.5|37
1650960350000|2022-04-26 08:05:50|157918|157828|157883.7|157793.7|157920.5|157830.5|157878.7|157788.7|33
1650960360000|2022-04-26 08:06:00|157888.9|157798.9|157876.8|157786.8|157888.9|157798.9|157873.9|157783.9|33
1650960370000|2022-04-26 08:06:10|157877.7|157787.7|157883.3|157793.3|157884.7|157794.7|157877.5|157787.5|27
1650960380000|2022-04-26 08:06:20|157882.6|157792.6|157882.8|157792.8|157882.8|157792.8|157878.5|157788.5|14
1650960390000|2022-04-26 08:06:30|157885|157795|157882.4|157792.4|157888.7|157798.7|157881.4|157791.4|27
1650960400000|2022-04-26 08:06:40|157883.4|157793.4|157877.2|157787.2|157889.6|157799.6|157877.2|157787.2|20
1650960410000|2022-04-26 08:06:50|157881.1|157791.1|157877.3|157787.3|157881.8|157791.8|157875.3|157785.3|19
1650960420000|2022-04-26 08:07:00|157879.8|157789.8|157882|157792|157885.2|157795.2|157874.6|157784.6|18
1650960430000|2022-04-26 08:07:10|157878.3|157788.3|157880.9|157790.9|157883.6|157793.6|157877.8|157787.8|17
1650960440000|2022-04-26 08:07:20|157881.8|157791.8|157961.2|157871.2|157963.2|157873.2|157881.8|157791.8|33
1650960450000|2022-04-26 08:07:30|157961|157871|157935.2|157845.2|157961|157871|157934.2|157844.2|34
1650960460000|2022-04-26 08:07:40|157934.2|157844.2|157946.3|157856.3|157946.9|157856.9|157934.2|157844.2|30
1650960470000|2022-04-26 08:07:50|157945.6|157855.6|157930.6|157840.6|157945.6|157855.6|157928.2|157838.2|28
1650960480000|2022-04-26 08:08:00|157930.5|157840.5|157935.5|157845.5|157939.3|157849.3|157930.5|157840.5|33
1650960490000|2022-04-26 08:08:10|157935.7|157845.7|157944.7|157854.7|157953.5|157863.5|157935.7|157845.7|35
1650960500000|2022-04-26 08:08:20|157942.2|157852.2|157939.2|157849.2|157950|157860|157938.2|157848.2|33
1650960510000|2022-04-26 08:08:30|157934.4|157844.4|157926.3|157836.3|157936.1|157846.1|157926.3|157836.3|30
1650960520000|2022-04-26 08:08:40|157924.6|157834.6|157889.4|157799.4|157925.4|157835.4|157888.4|157798.4|31
1650960530000|2022-04-26 08:08:50|157890.8|157800.8|157897.6|157807.6|157900.1|157810.1|157890.8|157800.8|24
1650960540000|2022-04-26 08:09:00|157897.1|157807.1|157896.3|157806.3|157899.5|157809.5|157890.4|157800.4|29
1650960550000|2022-04-26 08:09:10|157897.8|157807.8|157915.1|157825.1|157924.9|157834.9|157897.3|157807.3|23
1650960560000|2022-04-26 08:09:20|157914.4|157824.4|157918.2|157828.2|157925.1|157835.1|157912.8|157822.8|34
1650960570000|2022-04-26 08:09:30|157917.7|157827.7|157917.3|157827.3|157918.3|157828.3|157917.1|157827.1|25
1650960580000|2022-04-26 08:09:40|157917.1|157827.1|157903.2|157813.2|157918.3|157828.3|157901|157811|36
1650960590000|2022-04-26 08:09:50|157914.6|157824.6|157940.3|157850.3|157942.5|157852.5|157914.6|157824.6|38
1650960600000|2022-04-26 08:10:00|157945.2|157855.2|157952.5|157862.5|157964.7|157874.7|157945.2|157855.2|31
1650960610000|2022-04-26 08:10:10|157954.6|157864.6|157957.1|157867.1|157964.8|157874.8|157951.4|157861.4|34
1650960620000|2022-04-26 08:10:20|157956.2|157866.2|157951.4|157861.4|157956.6|157866.6|157948.6|157858.6|30
1650960630000|2022-04-26 08:10:30|157950.8|157860.8|157967.6|157877.6|157967.9|157877.9|157945.1|157855.1|36
1650960640000|2022-04-26 08:10:40|157969|157879|157963.7|157873.7|157975.9|157885.9|157962.4|157872.4|33
1650960650000|2022-04-26 08:10:50|157956.9|157866.9|157960.8|157870.8|157962.4|157872.4|157955.7|157865.7|21
1650960660000|2022-04-26 08:11:00|157965.3|157875.3|157956.7|157866.7|157965.9|157875.9|157953.8|157863.8|26
1650960670000|2022-04-26 08:11:10|157956|157866|157935.5|157845.5|157957.2|157867.2|157932.3|157842.3|29
1650960680000|2022-04-26 08:11:20|157933.9|157843.9|157919.4|157829.4|157936.1|157846.1|157919.4|157829.4|26
1650960690000|2022-04-26 08:11:30|157920.2|157830.2|157906.3|157816.3|157923.6|157833.6|157906.3|157816.3|24
1650960700000|2022-04-26 08:11:40|157904.9|157814.9|157921.8|157831.8|157925.7|157835.7|157903.1|157813.1|37
1650960710000|2022-04-26 08:11:50|157922.2|157832.2|157921.3|157831.3|157923.9|157833.9|157916.5|157826.5|27
1650960720000|2022-04-26 08:12:00|157923.2|157833.2|157935.7|157845.7|157940.7|157850.7|157923.1|157833.1|26
1650960730000|2022-04-26 08:12:10|157935.1|157845.1|157931|157841|157936.6|157846.6|157926.2|157836.2|35
1650960740000|2022-04-26 08:12:20|157931.4|157841.4|157926.2|157836.2|157934.3|157844.3|157924.7|157834.7|31
1650960750000|2022-04-26 08:12:30|157927.7|157837.7|157901.1|157811.1|157927.7|157837.7|157885.2|157795.2|26
1650960760000|2022-04-26 08:12:40|157901.8|157811.8|157884.2|157794.2|157901.8|157811.8|157884.2|157794.2|29
1650960770000|2022-04-26 08:12:50|157863|157773|157873.5|157783.5|157873.9|157783.9|157861.5|157771.5|25
1650960780000|2022-04-26 08:13:00|157879.3|157789.3|157885.9|157795.9|157889.2|157799.2|157877.5|157787.5|31
1650960790000|2022-04-26 08:13:10|157886|157796|157886.2|157796.2|157887.3|157797.3|157884.9|157794.9|12
1650960800000|2022-04-26 08:13:20|157885.8|157795.8|157897.8|157807.8|157906.4|157816.4|157876.5|157786.5|30
1650960810000|2022-04-26 08:13:30|157899.3|157809.3|157901.3|157811.3|157902.9|157812.9|157894.3|157804.3|30
1650960820000|2022-04-26 08:13:40|157902.2|157812.2|157894.6|157804.6|157902.2|157812.2|157892.5|157802.5|17
1650960830000|2022-04-26 08:13:50|157895.9|157805.9|157915.9|157825.9|157918.5|157828.5|157883.7|157793.7|24
1650960840000|2022-04-26 08:14:00|157917.8|157827.8|157918.1|157828.1|157919.2|157829.2|157912.2|157822.2|17
1650960850000|2022-04-26 08:14:10|157916|157826|157917|157827|157921.2|157831.2|157915.2|157825.2|26
1650960860000|2022-04-26 08:14:20|157916.6|157826.6|157917.3|157827.3|157917.5|157827.5|157915.5|157825.5|19
1650960870000|2022-04-26 08:14:30|157918|157828|157900.5|157810.5|157918.7|157828.7|157895.5|157805.5|28
1650960880000|2022-04-26 08:14:40|157901.1|157811.1|157911.3|157821.3|157916.4|157826.4|157901.1|157811.1|36
1650960890000|2022-04-26 08:14:50|157909.9|157819.9|157906.1|157816.1|157912.6|157822.6|157905|157815|16
1650960900000|2022-04-26 08:15:00|157905.2|157815.2|157905.5|157815.5|157905.6|157815.6|157903.8|157813.8|12
1650960910000|2022-04-26 08:15:10|157905|157815|157907.4|157817.4|157908.6|157818.6|157901.1|157811.1|20
1650960920000|2022-04-26 08:15:20|157907.1|157817.1|157906|157816|157908.7|157818.7|157906|157816|12
1650960930000|2022-04-26 08:15:30|157906.3|157816.3|157913.8|157823.8|157913.8|157823.8|157906.3|157816.3|28
1650960940000|2022-04-26 08:15:40|157913.1|157823.1|157908.3|157818.3|157914|157824|157907.6|157817.6|27
1650960950000|2022-04-26 08:15:50|157906.8|157816.8|157905.1|157815.1|157907.3|157817.3|157895.3|157805.3|30
1650960960000|2022-04-26 08:16:00|157903.2|157813.2|157903|157813|157907.2|157817.2|157898.8|157808.8|31
1650960970000|2022-04-26 08:16:10|157902|157812|157924.5|157834.5|157924.5|157834.5|157897.6|157807.6|32
1650960980000|2022-04-26 08:16:20|157921.7|157831.7|157933.6|157843.6|157943.5|157853.5|157921.3|157831.3|38
1650960990000|2022-04-26 08:16:30|157923.2|157833.2|157929.9|157839.9|157941.8|157851.8|157919.9|157829.9|32
1650961000000|2022-04-26 08:16:40|157928.2|157838.2|157938.5|157848.5|157940.6|157850.6|157927.6|157837.6|34
1650961010000|2022-04-26 08:16:50|157939|157849|157909.9|157819.9|157995.4|157905.4|157903.5|157813.5|37
1650961020000|2022-04-26 08:17:00|157910|157820|157918.8|157828.8|157924.4|157834.4|157910|157820|28
1650961030000|2022-04-26 08:17:10|157917.5|157827.5|157914.3|157824.3|157923.9|157833.9|157914.3|157824.3|36
1650961040000|2022-04-26 08:17:20|157914.4|157824.4|157934.2|157844.2|157936.2|157846.2|157913.3|157823.3|33
1650961050000|2022-04-26 08:17:30|157934.4|157844.4|157932.3|157842.3|157937.8|157847.8|157931.9|157841.9|30
1650961060000|2022-04-26 08:17:40|157931.2|157841.2|157916.9|157826.9|157932.4|157842.4|157914.1|157824.1|26
1650961070000|2022-04-26 08:17:50|157917.4|157827.4|157933.3|157843.3|157936.8|157846.8|157917.4|157827.4|35
1650961080000|2022-04-26 08:18:00|157933.1|157843.1|157923.3|157833.3|157933.1|157843.1|157919|157829|37
1650961090000|2022-04-26 08:18:10|157925.1|157835.1|157924|157834|157927.6|157837.6|157917.1|157827.1|38
1650961100000|2022-04-26 08:18:20|157922.7|157832.7|157915.6|157825.6|157925.3|157835.3|157913.1|157823.1|37
1650961110000|2022-04-26 08:18:30|157916.4|157826.4|157931.5|157841.5|157931.5|157841.5|157916.4|157826.4|37
1650961120000|2022-04-26 08:18:40|157930.2|157840.2|157921.9|157831.9|157930.2|157840.2|157920.2|157830.2|39
1650961130000|2022-04-26 08:18:50|157919.4|157829.4|157927.1|157837.1|157927.4|157837.4|157917.6|157827.6|32
1650961140000|2022-04-26 08:19:00|157925.2|157835.2|157925.8|157835.8|157939.5|157849.5|157922.4|157832.4|36
1650961150000|2022-04-26 08:19:10|157925.3|157835.3|157927|157837|157944|157854|157919.1|157829.1|34
1650961160000|2022-04-26 08:19:20|157926.6|157836.6|157937.5|157847.5|157943.1|157853.1|157920.6|157830.6|30
1650961170000|2022-04-26 08:19:30|157931.4|157841.4|157926.7|157836.7|157936.7|157846.7|157923.2|157833.2|32
1650961180000|2022-04-26 08:19:40|157927.3|157837.3|157930.7|157840.7|157932.7|157842.7|157927|157837|34
1650961190000|2022-04-26 08:19:50|157930.9|157840.9|157931.2|157841.2|157931.9|157841.9|157925.7|157835.7|24
1650961200000|2022-04-26 08:20:00|157931|157841|157932.8|157842.8|157943|157853|157925.8|157835.8|35
1650961210000|2022-04-26 08:20:10|157932|157842|157931.4|157841.4|157938|157848|157921|157831|36
1650961220000|2022-04-26 08:20:20|157928.9|157838.9|157939.4|157849.4|157942.7|157852.7|157924.1|157834.1|36
1650961230000|2022-04-26 08:20:30|157940|157850|157938.8|157848.8|157940|157850|157933.7|157843.7|32
1650961240000|2022-04-26 08:20:40|157937.5|157847.5|157934.8|157844.8|157938|157848|157920.6|157830.6|24
1650961250000|2022-04-26 08:20:50|157932.8|157842.8|158031.4|157941.4|158036.8|157946.8|157925.5|157835.5|34
1650961260000|2022-04-26 08:21:00|158030.7|157940.7|158072|157982|158072.4|157982.4|158030.7|157940.7|38
1650961270000|2022-04-26 08:21:10|158050.6|157960.6|158056.7|157966.7|158060|157970|158050|157960|34
1650961280000|2022-04-26 08:21:20|158056.6|157966.6|158050.6|157960.6|158059.1|157969.1|158048.5|157958.5|26
1650961290000|2022-04-26 08:21:30|158050.2|157960.2|158051.6|157961.6|158052.6|157962.6|158050.2|157960.2|24
1650961300000|2022-04-26 08:21:40|158049.5|157959.5|158053.4|157963.4|158053.4|157963.4|158048.5|157958.5|24
1650961310000|2022-04-26 08:21:50|158053.8|157963.8|158046.5|157956.5|158058|157968|158045.2|157955.2|25
1650961320000|2022-04-26 08:22:00|158047.3|157957.3|158042.9|157952.9|158048.2|157958.2|158037.2|157947.2|27
1650961330000|2022-04-26 08:22:10|158040.6|157950.6|158034.4|157944.4|158044.3|157954.3|158034.4|157944.4|14
1650961340000|2022-04-26 08:22:20|158034.8|157944.8|158036.2|157946.2|158037.7|157947.7|158034.8|157944.8|15
1650961350000|2022-04-26 08:22:30|158037|157947|157881.3|157791.3|158039.2|157949.2|157879.4|157789.4|19
1650961360000|2022-04-26 08:22:40|157882.1|157792.1|157881.6|157791.6|157883.3|157793.3|157878.4|157788.4|33
1650961370000|2022-04-26 08:22:50|157880.9|157790.9|157867.1|157777.1|157881.2|157791.2|157852.7|157762.7|37
1650961380000|2022-04-26 08:23:00|157865.2|157775.2|157847.7|157757.7|157866.6|157776.6|157812.6|157722.6|37
1650961390000|2022-04-26 08:23:10|157848.5|157758.5|157863.8|157773.8|157864.1|157774.1|157848.4|157758.4|33
1650961400000|2022-04-26 08:23:20|157864.4|157774.4|157866|157776|157869.8|157779.8|157859.2|157769.2|33
1650961410000|2022-04-26 08:23:30|157866.1|157776.1|157857.4|157767.4|157866.1|157776.1|157844.3|157754.3|35
1650961420000|2022-04-26 08:23:40|157858.2|157768.2|157794.6|157704.6|157860.6|157770.6|157788.4|157698.4|40
1650961430000|2022-04-26 08:23:50|157793.8|157703.8|157818.8|157728.8|157827.9|157737.9|157793.8|157703.8|38
1650961440000|2022-04-26 08:24:00|157818.3|157728.3|157795.3|157705.3|157818.3|157728.3|157790.1|157700.1|34
1650961450000|2022-04-26 08:24:10|157783.6|157693.6|157721.2|157631.2|157783.6|157693.6|157721.2|157631.2|33
1650961460000|2022-04-26 08:24:20|157722|157632|157732.8|157642.8|157732.8|157642.8|157717.7|157627.7|33
1650961470000|2022-04-26 08:24:30|157724.8|157634.8|157719.6|157629.6|157724.8|157634.8|157704.7|157614.7|26
1650961480000|2022-04-26 08:24:40|157716.9|157626.9|157720|157630|157720.7|157630.7|157712.5|157622.5|24
1650961490000|2022-04-26 08:24:50|157720.4|157630.4|157721|157631|157722.1|157632.1|157720.4|157630.4|19
1650961500000|2022-04-26 08:25:00|157721.9|157631.9|157720.6|157630.6|157732.1|157642.1|157718.3|157628.3|37
1650961510000|2022-04-26 08:25:10|157720.2|157630.2|157723.4|157633.4|157747.2|157657.2|157719.1|157629.1|34
1650961520000|2022-04-26 08:25:20|157725.1|157635.1|157724.6|157634.6|157726.9|157636.9|157718.2|157628.2|36
1650961530000|2022-04-26 08:25:30|157724.7|157634.7|157727|157637|157728.5|157638.5|157719.3|157629.3|36
1650961540000|2022-04-26 08:25:40|157723.5|157633.5|157725.9|157635.9|157726.3|157636.3|157721.3|157631.3|34
1650961550000|2022-04-26 08:25:50|157724.7|157634.7|157723.3|157633.3|157726.7|157636.7|157722|157632|25
1650961560000|2022-04-26 08:26:00|157723|157633|157724.8|157634.8|157727|157637|157722.5|157632.5|27
1650961570000|2022-04-26 08:26:10|157724.5|157634.5|157726.1|157636.1|157726.5|157636.5|157722.3|157632.3|31
1650961580000|2022-04-26 08:26:20|157725.7|157635.7|157723|157633|157726.4|157636.4|157722.2|157632.2|31
1650961590000|2022-04-26 08:26:30|157728.6|157638.6|157727.6|157637.6|157728.8|157638.8|157723.9|157633.9|30
1650961600000|2022-04-26 08:26:40|157720.5|157630.5|157714.1|157624.1|157729.2|157639.2|157713.4|157623.4|30
1650961610000|2022-04-26 08:26:50|157713.2|157623.2|157717.1|157627.1|157719.3|157629.3|157713.2|157623.2|26
1650961620000|2022-04-26 08:27:00|157716.2|157626.2|157720.9|157630.9|157720.9|157630.9|157713.5|157623.5|28
1650961630000|2022-04-26 08:27:10|157722.7|157632.7|157720.7|157630.7|157723.1|157633.1|157719.3|157629.3|32
1650961640000|2022-04-26 08:27:20|157720.6|157630.6|157708.7|157618.7|157721.6|157631.6|157706.3|157616.3|24
1650961650000|2022-04-26 08:27:30|157667.3|157577.3|157705.1|157615.1|157710.1|157620.1|157664.3|157574.3|38
1650961660000|2022-04-26 08:27:40|157706.1|157616.1|157698.7|157608.7|157706.1|157616.1|157696.2|157606.2|33
1650961670000|2022-04-26 08:27:50|157656.2|157566.2|157642.3|157552.3|157656.2|157566.2|157620|157530|31
1650961680000|2022-04-26 08:28:00|157643.3|157553.3|157644.7|157554.7|157644.7|157554.7|157640.4|157550.4|22
1650961690000|2022-04-26 08:28:10|157644.8|157554.8|157629.4|157539.4|157645.9|157555.9|157627|157537|27
1650961700000|2022-04-26 08:28:20|157631.7|157541.7|157655.3|157565.3|157657.1|157567.1|157627.8|157537.8|37
1650961710000|2022-04-26 08:28:30|157654.8|157564.8|157630.6|157540.6|157656.9|157566.9|157629.5|157539.5|34
1650961720000|2022-04-26 08:28:40|157630.7|157540.7|157629.1|157539.1|157631.2|157541.2|157613.1|157523.1|36
1650961730000|2022-04-26 08:28:50|157617.8|157527.8|157614.8|157524.8|157621.3|157531.3|157614.6|157524.6|29
1650961740000|2022-04-26 08:29:00|157614.5|157524.5|157611.9|157521.9|157616.7|157526.7|157611.1|157521.1|23
1650961750000|2022-04-26 08:29:10|157612.4|157522.4|157574.5|157484.5|157617.5|157527.5|157565.8|157475.8|32
1650961760000|2022-04-26 08:29:20|157574.2|157484.2|157571.2|157481.2|157574.5|157484.5|157569.4|157479.4|31
1650961770000|2022-04-26 08:29:30|157570.8|157480.8|157593|157503|157593|157503|157570|157480|29
1650961780000|2022-04-26 08:29:40|157601|157511|157612.7|157522.7|157612.7|157522.7|157571.6|157481.6|40
1650961790000|2022-04-26 08:29:50|157609.6|157519.6|157603.3|157513.3|157609.6|157519.6|157595.6|157505.6|35
1650961800000|2022-04-26 08:30:00|157604.4|157514.4|157566.7|157476.7|157604.4|157514.4|157566.7|157476.7|39
1650961810000|2022-04-26 08:30:10|157567.7|157477.7|157593.5|157503.5|157596.2|157506.2|157506.7|157416.7|39
1650961820000|2022-04-26 08:30:20|157598.4|157508.4|157590.2|157500.2|157598.4|157508.4|157588.7|157498.7|30
1650961830000|2022-04-26 08:30:30|157589.9|157499.9|157602.9|157512.9|157605.7|157515.7|157589.4|157499.4|27
1650961840000|2022-04-26 08:30:40|157604.4|157514.4|157605.5|157515.5|157608.8|157518.8|157597|157507|31
1650961850000|2022-04-26 08:30:50|157609.2|157519.2|157630.4|157540.4|157630.8|157540.8|157606.4|157516.4|35
1650961860000|2022-04-26 08:31:00|157627.9|157537.9|157631.6|157541.6|157631.9|157541.9|157627.5|157537.5|30
1650961870000|2022-04-26 08:31:10|157630.9|157540.9|157621.6|157531.6|157631.4|157541.4|157621.6|157531.6|27
1650961880000|2022-04-26 08:31:20|157623.9|157533.9|157627.5|157537.5|157630.5|157540.5|157623.4|157533.4|29
1650961890000|2022-04-26 08:31:30|157627.2|157537.2|157627.1|157537.1|157629.5|157539.5|157622.7|157532.7|11
1650961900000|2022-04-26 08:31:40|157626.9|157536.9|157632.8|157542.8|157634|157544|157624.8|157534.8|28
1650961910000|2022-04-26 08:31:50|157632.7|157542.7|157738.9|157648.9|157741|157651|157625.9|157535.9|36
1650961920000|2022-04-26 08:32:00|157738.7|157648.7|157682.6|157592.6|157740.7|157650.7|157682.3|157592.3|36
1650961930000|2022-04-26 08:32:10|157684.6|157594.6|157672.9|157582.9|157684.6|157594.6|157667|157577|38
1650961940000|2022-04-26 08:32:20|157672|157582|157662|157572|157673.3|157583.3|157655.1|157565.1|38
1650961950000|2022-04-26 08:32:30|157662.1|157572.1|157624.6|157534.6|157662.1|157572.1|157620.2|157530.2|38
1650961960000|2022-04-26 08:32:40|157629.2|157539.2|157613.5|157523.5|157633.9|157543.9|157612.9|157522.9|31
1650961970000|2022-04-26 08:32:50|157605.9|157515.9|157598.7|157508.7|157607.5|157517.5|157598.6|157508.6|33
1650961980000|2022-04-26 08:33:00|157598.4|157508.4|157603.3|157513.3|157604|157514|157598.4|157508.4|21
1650961990000|2022-04-26 08:33:10|157604|157514|157604.4|157514.4|157606.2|157516.2|157602.6|157512.6|35
1650962000000|2022-04-26 08:33:20|157604|157514|157603.2|157513.2|157605.3|157515.3|157603|157513|24
1650962010000|2022-04-26 08:33:30|157602.9|157512.9|157601.4|157511.4|157605.2|157515.2|157601.4|157511.4|23
1650962020000|2022-04-26 08:33:40|157601.7|157511.7|157580.8|157490.8|157623.7|157533.7|157551.8|157461.8|31
1650962030000|2022-04-26 08:33:50|157580.6|157490.6|157522.7|157432.7|157580.6|157490.6|157509.2|157419.2|33
1650962040000|2022-04-26 08:34:00|157523.4|157433.4|157524.2|157434.2|157524.3|157434.3|157516.8|157426.8|27
1650962050000|2022-04-26 08:34:10|157524.1|157434.1|157563.8|157473.8|157588.7|157498.7|157524.1|157434.1|35
1650962060000|2022-04-26 08:34:20|157564.5|157474.5|157543|157453|157565.4|157475.4|157541|157451|28
1650962070000|2022-04-26 08:34:30|157542.5|157452.5|157534.9|157444.9|157544.9|157454.9|157532.6|157442.6|30
1650962080000|2022-04-26 08:34:40|157535.3|157445.3|157525.8|157435.8|157537.9|157447.9|157523.9|157433.9|31
1650962090000|2022-04-26 08:34:50|157524.5|157434.5|157516.8|157426.8|157524.5|157434.5|157515.4|157425.4|28
1650962100000|2022-04-26 08:35:00|157516.2|157426.2|157515.6|157425.6|157517.7|157427.7|157515.3|157425.3|17
1650962110000|2022-04-26 08:35:10|157515.4|157425.4|157509.9|157419.9|157516.7|157426.7|157508.6|157418.6|21
1650962120000|2022-04-26 08:35:20|157510.9|157420.9|157512.5|157422.5|157513.4|157423.4|157510.6|157420.6|15
1650962130000|2022-04-26 08:35:30|157513.9|157423.9|157510.9|157420.9|157515|157425|157510.1|157420.1|22
1650962140000|2022-04-26 08:35:40|157508.7|157418.7|157455.7|157365.7|157508.7|157418.7|157441.1|157351.1|33
1650962150000|2022-04-26 08:35:50|157454.8|157364.8|157419.9|157329.9|157455.8|157365.8|157419.9|157329.9|31
1650962160000|2022-04-26 08:36:00|157420|157330|157425.4|157335.4|157444.4|157354.4|157419.1|157329.1|25
1650962170000|2022-04-26 08:36:10|157425.9|157335.9|157515.5|157425.5|157515.5|157425.5|157425.9|157335.9|28
1650962180000|2022-04-26 08:36:20|157515.8|157425.8|157491.1|157401.1|157517.9|157427.9|157489.2|157399.2|28
1650962190000|2022-04-26 08:36:30|157493|157403|157501.8|157411.8|157502.2|157412.2|157491.4|157401.4|26
1650962200000|2022-04-26 08:36:40|157502.2|157412.2|157501.8|157411.8|157504.1|157414.1|157498.7|157408.7|15
1650962210000|2022-04-26 08:36:50|157504.7|157414.7|157500.6|157410.6|157508.4|157418.4|157496.8|157406.8|29
1650962220000|2022-04-26 08:37:00|157498.4|157408.4|157515.1|157425.1|157516.5|157426.5|157496.4|157406.4|25
1650962230000|2022-04-26 08:37:10|157514.7|157424.7|157529.8|157439.8|157531.8|157441.8|157514.3|157424.3|22
1650962240000|2022-04-26 08:37:20|157529.4|157439.4|157552.4|157462.4|157568.1|157478.1|157529.4|157439.4|27
1650962250000|2022-04-26 08:37:30|157559.3|157469.3|157575.8|157485.8|157581.8|157491.8|157559.3|157469.3|30
1650962260000|2022-04-26 08:37:40|157576.7|157486.7|157548.7|157458.7|157577.6|157487.6|157548.6|157458.6|33
1650962270000|2022-04-26 08:37:50|157549.6|157459.6|157531.7|157441.7|157550.7|157460.7|157521.4|157431.4|28
1650962280000|2022-04-26 08:38:00|157530.4|157440.4|157544|157454|157547.3|157457.3|157530.2|157440.2|22
1650962290000|2022-04-26 08:38:10|157543.8|157453.8|157549.5|157459.5|157549.9|157459.9|157543.8|157453.8|18
1650962300000|2022-04-26 08:38:20|157548.4|157458.4|157550.2|157460.2|157550.7|157460.7|157544.5|157454.5|18
1650962310000|2022-04-26 08:38:30|157552|157462|157539.9|157449.9|157552|157462|157539.9|157449.9|25
1650962320000|2022-04-26 08:38:40|157534.5|157444.5|157536.1|157446.1|157539|157449|157529.7|157439.7|25
1650962330000|2022-04-26 08:38:50|157536.9|157446.9|157516.6|157426.6|157537.1|157447.1|157516.6|157426.6|30
1650962340000|2022-04-26 08:39:00|157517.5|157427.5|157524|157434|157524.5|157434.5|157515.1|157425.1|27
1650962350000|2022-04-26 08:39:10|157523.2|157433.2|157522.8|157432.8|157525.6|157435.6|157515.8|157425.8|31
1650962360000|2022-04-26 08:39:20|157524.2|157434.2|157525|157435|157526.3|157436.3|157523.2|157433.2|24
1650962370000|2022-04-26 08:39:30|157524.5|157434.5|157525.7|157435.7|157525.9|157435.9|157523.2|157433.2|23
1650962380000|2022-04-26 08:39:40|157526.8|157436.8|157524.2|157434.2|157527.4|157437.4|157524.2|157434.2|14
1650962390000|2022-04-26 08:39:50|157524.4|157434.4|157524.5|157434.5|157525.2|157435.2|157524|157434|11
1650962400000|2022-04-26 08:40:00|157525.1|157435.1|157527.7|157437.7|157533.7|157443.7|157524.9|157434.9|24
1650962410000|2022-04-26 08:40:10|157531.6|157441.6|157531.1|157441.1|157532.9|157442.9|157528.5|157438.5|22
1650962420000|2022-04-26 08:40:20|157530.8|157440.8|157532.5|157442.5|157532.5|157442.5|157530.7|157440.7|10
1650962430000|2022-04-26 08:40:30|157532.3|157442.3|157532.5|157442.5|157534.4|157444.4|157531.1|157441.1|13
1650962440000|2022-04-26 08:40:40|157533.3|157443.3|157530.8|157440.8|157536.6|157446.6|157530.7|157440.7|14
1650962450000|2022-04-26 08:40:50|157531.3|157441.3|157533.6|157443.6|157534.3|157444.3|157527.2|157437.2|20
1650962460000|2022-04-26 08:41:00|157532.9|157442.9|157543.5|157453.5|157547.1|157457.1|157527.7|157437.7|28
1650962470000|2022-04-26 08:41:10|157543.2|157453.2|157534.1|157444.1|157543.2|157453.2|157534.1|157444.1|22
1650962480000|2022-04-26 08:41:20|157538.1|157448.1|157537.8|157447.8|157539.8|157449.8|157536.2|157446.2|16
1650962490000|2022-04-26 08:41:30|157537|157447|157536.9|157446.9|157537.8|157447.8|157535.5|157445.5|7
1650962500000|2022-04-26 08:41:40|157540.5|157450.5|157536.5|157446.5|157540.7|157450.7|157536.5|157446.5|18
1650962510000|2022-04-26 08:41:50|157533.7|157443.7|157525.9|157435.9|157543.1|157453.1|157525.5|157435.5|21
1650962520000|2022-04-26 08:42:00|157524.9|157434.9|157511.1|157421.1|157524.9|157434.9|157511.1|157421.1|21
1650962530000|2022-04-26 08:42:10|157515|157425|157520.3|157430.3|157525.5|157435.5|157515|157425|8
1650962540000|2022-04-26 08:42:20|157522.3|157432.3|157492.9|157402.9|157522.4|157432.4|157489.6|157399.6|17
1650962550000|2022-04-26 08:42:30|157488.9|157398.9|157469.1|157379.1|157496.5|157406.5|157466.1|157376.1|32
1650962560000|2022-04-26 08:42:40|157472.8|157382.8|157466.6|157376.6|157479.7|157389.7|157464.3|157374.3|23
1650962570000|2022-04-26 08:42:50|157466.8|157376.8|157472.5|157382.5|157472.8|157382.8|157466.7|157376.7|15
1650962580000|2022-04-26 08:43:00|157472.1|157382.1|157469.5|157379.5|157475.6|157385.6|157468.8|157378.8|17
1650962590000|2022-04-26 08:43:10|157465.1|157375.1|157473.1|157383.1|157480.6|157390.6|157462.5|157372.5|33
1650962600000|2022-04-26 08:43:20|157472.9|157382.9|157435.1|157345.1|157478.8|157388.8|157431.4|157341.4|31
1650962610000|2022-04-26 08:43:30|157438.2|157348.2|157519.5|157429.5|157522.6|157432.6|157430.3|157340.3|29
1650962620000|2022-04-26 08:43:40|157518.2|157428.2|157506.7|157416.7|157523|157433|157500.2|157410.2|23
1650962630000|2022-04-26 08:43:50|157504.9|157414.9|157509.5|157419.5|157509.5|157419.5|157500.5|157410.5|23
1650962640000|2022-04-26 08:44:00|157511.2|157421.2|157518.3|157428.3|157527.1|157437.1|157508.7|157418.7|32
1650962650000|2022-04-26 08:44:10|157517.2|157427.2|157555.9|157465.9|157598.2|157508.2|157516.4|157426.4|26
1650962660000|2022-04-26 08:44:20|157555.2|157465.2|157551.2|157461.2|157556.9|157466.9|157550.7|157460.7|20
1650962670000|2022-04-26 08:44:30|157550.9|157460.9|157544.1|157454.1|157550.9|157460.9|157541.3|157451.3|21
1650962680000|2022-04-26 08:44:40|157547.1|157457.1|157559.4|157469.4|157559.8|157469.8|157544.1|157454.1|21
1650962690000|2022-04-26 08:44:50|157558.4|157468.4|157568.3|157478.3|157572.7|157482.7|157557.1|157467.1|19
1650962700000|2022-04-26 08:45:00|157567.8|157477.8|157549.4|157459.4|157569.2|157479.2|157542.8|157452.8|26
1650962710000|2022-04-26 08:45:10|157558.6|157468.6|157545.1|157455.1|157558.6|157468.6|157543.3|157453.3|21
1650962720000|2022-04-26 08:45:20|157545.8|157455.8|157547.8|157457.8|157548.6|157458.6|157545.8|157455.8|11
1650962730000|2022-04-26 08:45:30|157547.9|157457.9|157542|157452|157548.1|157458.1|157541.5|157451.5|18
1650962740000|2022-04-26 08:45:40|157541.5|157451.5|157543|157453|157543.2|157453.2|157541|157451|19
1650962750000|2022-04-26 08:45:50|157541.6|157451.6|157544|157454|157544|157454|157539.9|157449.9|9
1650962760000|2022-04-26 08:46:00|157544.1|157454.1|157543.2|157453.2|157544.2|157454.2|157540.9|157450.9|13
1650962770000|2022-04-26 08:46:10|157542.3|157452.3|157546.8|157456.8|157546.8|157456.8|157542.2|157452.2|11
1650962780000|2022-04-26 08:46:20|157545.8|157455.8|157545.9|157455.9|157545.9|157455.9|157543.2|157453.2|10
1650962790000|2022-04-26 08:46:30|157543.9|157453.9|157549|157459|157551.7|157461.7|157542.7|157452.7|23
1650962800000|2022-04-26 08:46:40|157550.2|157460.2|157535.1|157445.1|157550.2|157460.2|157534.6|157444.6|27
1650962810000|2022-04-26 08:46:50|157538.6|157448.6|157534.1|157444.1|157540.1|157450.1|157532.9|157442.9|30
1650962820000|2022-04-26 08:47:00|157534.5|157444.5|157603.4|157513.4|157603.4|157513.4|157534.3|157444.3|28
1650962830000|2022-04-26 08:47:10|157604.7|157514.7|157569.5|157479.5|157619.6|157529.6|157567.1|157477.1|32
1650962840000|2022-04-26 08:47:20|157565.7|157475.7|157576.2|157486.2|157579.8|157489.8|157565.7|157475.7|29
1650962850000|2022-04-26 08:47:30|157578|157488|157580.8|157490.8|157581.4|157491.4|157578|157488|13
1650962860000|2022-04-26 08:47:40|157580.4|157490.4|157572.9|157482.9|157580.4|157490.4|157572.2|157482.2|16
1650962870000|2022-04-26 08:47:50|157547.9|157457.9|157478.9|157388.9|157547.9|157457.9|157478.1|157388.1|30
1650962880000|2022-04-26 08:48:00|157478.8|157388.8|157439.5|157349.5|157479.2|157389.2|157438.4|157348.4|28
1650962890000|2022-04-26 08:48:10|157440.1|157350.1|157453.1|157363.1|157453.1|157363.1|157439.6|157349.6|33
1650962900000|2022-04-26 08:48:20|157452.1|157362.1|157440.7|157350.7|157452.9|157362.9|157428.7|157338.7|37
1650962910000|2022-04-26 08:48:30|157440.9|157350.9|157441.8|157351.8|157442.7|157352.7|157439.6|157349.6|26
1650962920000|2022-04-26 08:48:40|157442.2|157352.2|157449.9|157359.9|157450.3|157360.3|157442.2|157352.2|24
1650962930000|2022-04-26 08:48:50|157456.7|157366.7|157485|157395|157491.8|157401.8|157456.7|157366.7|33
1650962940000|2022-04-26 08:49:00|157484.8|157394.8|157513.2|157423.2|157519.6|157429.6|157484.8|157394.8|34
1650962950000|2022-04-26 08:49:10|157514.4|157424.4|157493.3|157403.3|157514.4|157424.4|157493.3|157403.3|38
1650962960000|2022-04-26 08:49:20|157490.6|157400.6|157494.2|157404.2|157494.3|157404.3|157484.9|157394.9|39
1650962970000|2022-04-26 08:49:30|157495.5|157405.5|157503.4|157413.4|157503.4|157413.4|157494.6|157404.6|31
1650962980000|2022-04-26 08:49:40|157502.9|157412.9|157502.1|157412.1|157504.3|157414.3|157501.5|157411.5|26
1650962990000|2022-04-26 08:49:50|157500.2|157410.2|157498.1|157408.1|157500.2|157410.2|157496.1|157406.1|32
1650963000000|2022-04-26 08:50:00|157497.6|157407.6|157469.1|157379.1|157497.6|157407.6|157463.2|157373.2|34
1650963010000|2022-04-26 08:50:10|157460.9|157370.9|157424.4|157334.4|157460.9|157370.9|157422|157332|24
1650963020000|2022-04-26 08:50:20|157425.4|157335.4|157420.1|157330.1|157427.9|157337.9|157420.1|157330.1|23
1650963030000|2022-04-26 08:50:30|157420.4|157330.4|157428.1|157338.1|157428.1|157338.1|157419.7|157329.7|31
1650963040000|2022-04-26 08:50:40|157428.4|157338.4|157445.8|157355.8|157445.8|157355.8|157396.1|157306.1|38
1650963050000|2022-04-26 08:50:50|157445.9|157355.9|157385.2|157295.2|157445.9|157355.9|157385.2|157295.2|37
1650963060000|2022-04-26 08:51:00|157387|157297|157396.7|157306.7|157398.2|157308.2|157368.2|157278.2|33
1650963070000|2022-04-26 08:51:10|157397.5|157307.5|157423.2|157333.2|157430.5|157340.5|157397|157307|33
1650963080000|2022-04-26 08:51:20|157423.6|157333.6|157427.5|157337.5|157428.1|157338.1|157401.5|157311.5|34
1650963090000|2022-04-26 08:51:30|157426|157336|157433.4|157343.4|157433.4|157343.4|157426|157336|28
1650963100000|2022-04-26 08:51:40|157433.3|157343.3|157481.7|157391.7|157481.7|157391.7|157429.5|157339.5|25
1650963110000|2022-04-26 08:51:50|157480.3|157390.3|157470.8|157380.8|157483.5|157393.5|157469.3|157379.3|39
1650963120000|2022-04-26 08:52:00|157479.8|157389.8|157466.3|157376.3|157483.1|157393.1|157461.2|157371.2|37
1650963130000|2022-04-26 08:52:10|157466.2|157376.2|157402.6|157312.6|157466.2|157376.2|157402.6|157312.6|35
1650963140000|2022-04-26 08:52:20|157411.7|157321.7|157394.1|157304.1|157413.7|157323.7|157386.5|157296.5|33
1650963150000|2022-04-26 08:52:30|157390|157300|157389.6|157299.6|157393.1|157303.1|157386.6|157296.6|30
1650963160000|2022-04-26 08:52:40|157389.9|157299.9|157391.2|157301.2|157395.7|157305.7|157387.8|157297.8|31
1650963170000|2022-04-26 08:52:50|157393.4|157303.4|157356.5|157266.5|157396.2|157306.2|157354.1|157264.1|31
1650963180000|2022-04-26 08:53:00|157356.2|157266.2|157365.3|157275.3|157368.2|157278.2|157353.4|157263.4|32
1650963190000|2022-04-26 08:53:10|157367.6|157277.6|157414.4|157324.4|157443.7|157353.7|157367.6|157277.6|36
1650963200000|2022-04-26 08:53:20|157413.5|157323.5|157411.7|157321.7|157413.5|157323.5|157411|157321|22
1650963210000|2022-04-26 08:53:30|157411.4|157321.4|157383.7|157293.7|157411.6|157321.6|157383.7|157293.7|24
1650963220000|2022-04-26 08:53:40|157384.3|157294.3|157385|157295|157385.1|157295.1|157375.7|157285.7|29
1650963230000|2022-04-26 08:53:50|157386.3|157296.3|157393.3|157303.3|157393.3|157303.3|157386.3|157296.3|18
1650963240000|2022-04-26 08:54:00|157393.4|157303.4|157395.4|157305.4|157399.2|157309.2|157393.4|157303.4|25
1650963250000|2022-04-26 08:54:10|157395.5|157305.5|157410.4|157320.4|157414.3|157324.3|157395|157305|28
1650963260000|2022-04-26 08:54:20|157410.7|157320.7|157411.7|157321.7|157412.8|157322.8|157409.8|157319.8|30
1650963270000|2022-04-26 08:54:30|157411|157321|157441.4|157351.4|157441.4|157351.4|157411|157321|32
1650963280000|2022-04-26 08:54:40|157442.7|157352.7|157465.1|157375.1|157467.2|157377.2|157442|157352|30
1650963290000|2022-04-26 08:54:50|157464.4|157374.4|157459|157369|157466.4|157376.4|157459|157369|27
1650963300000|2022-04-26 08:55:00|157459.2|157369.2|157457.2|157367.2|157459.2|157369.2|157455.9|157365.9|16
1650963310000|2022-04-26 08:55:10|157457.3|157367.3|157455.4|157365.4|157457.3|157367.3|157453.8|157363.8|20
1650963320000|2022-04-26 08:55:20|157455.1|157365.1|157454.3|157364.3|157457.3|157367.3|157454.3|157364.3|20
1650963330000|2022-04-26 08:55:30|157454.1|157364.1|157457.1|157367.1|157458.6|157368.6|157452.8|157362.8|27
1650963340000|2022-04-26 08:55:40|157456.8|157366.8|157465.6|157375.6|157472.6|157382.6|157456.4|157366.4|37
1650963350000|2022-04-26 08:55:50|157462.2|157372.2|157460.1|157370.1|157467|157377|157458.4|157368.4|28
1650963360000|2022-04-26 08:56:00|157461.6|157371.6|157466|157376|157470.9|157380.9|157461.6|157371.6|31
1650963370000|2022-04-26 08:56:10|157465|157375|157464.5|157374.5|157465|157375|157446.7|157356.7|31
1650963380000|2022-04-26 08:56:20|157462.3|157372.3|157458.4|157368.4|157465.4|157375.4|157454.9|157364.9|26
1650963390000|2022-04-26 08:56:30|157456.8|157366.8|157454.3|157364.3|157458.7|157368.7|157452.6|157362.6|21
1650963400000|2022-04-26 08:56:40|157457.5|157367.5|157452.3|157362.3|157462.1|157372.1|157450.3|157360.3|22
1650963410000|2022-04-26 08:56:50|157451.5|157361.5|157452.8|157362.8|157452.8|157362.8|157449.7|157359.7|16
1650963420000|2022-04-26 08:57:00|157452.4|157362.4|157459.2|157369.2|157463.6|157373.6|157452.4|157362.4|28
1650963430000|2022-04-26 08:57:10|157459|157369|157458.8|157368.8|157466.5|157376.5|157453.2|157363.2|27
1650963440000|2022-04-26 08:57:20|157458.4|157368.4|157465.6|157375.6|157465.9|157375.9|157454.8|157364.8|17
1650963450000|2022-04-26 08:57:30|157461.4|157371.4|157462.2|157372.2|157473.4|157383.4|157461.4|157371.4|33
1650963460000|2022-04-26 08:57:40|157463.6|157373.6|157460.5|157370.5|157463.6|157373.6|157451.2|157361.2|32
1650963470000|2022-04-26 08:57:50|157463.6|157373.6|157436.4|157346.4|157466|157376|157434.3|157344.3|34
1650963480000|2022-04-26 08:58:00|157425.1|157335.1|157415.1|157325.1|157425.1|157335.1|157409.1|157319.1|35
1650963490000|2022-04-26 08:58:10|157414.5|157324.5|157412.3|157322.3|157415.3|157325.3|157409.4|157319.4|30
1650963500000|2022-04-26 08:58:20|157412.8|157322.8|157416.3|157326.3|157419.6|157329.6|157410|157320|33
1650963510000|2022-04-26 08:58:30|157415.9|157325.9|157413.9|157323.9|157417.5|157327.5|157413.6|157323.6|25
1650963520000|2022-04-26 08:58:40|157413.6|157323.6|157415.8|157325.8|157416|157326|157413.6|157323.6|27
1650963530000|2022-04-26 08:58:50|157414.9|157324.9|157418.4|157328.4|157418.4|157328.4|157414.9|157324.9|16
1650963540000|2022-04-26 08:59:00|157424.6|157334.6|157465.5|157375.5|157467|157377|157424.6|157334.6|34
1650963550000|2022-04-26 08:59:10|157465.8|157375.8|157445.4|157355.4|157465.9|157375.9|157441.9|157351.9|25
1650963560000|2022-04-26 08:59:20|157445.3|157355.3|157447.1|157357.1|157447.4|157357.4|157445.1|157355.1|16
1650963570000|2022-04-26 08:59:30|157426.9|157336.9|157408.2|157318.2|157429.7|157339.7|157406.6|157316.6|34
1650963580000|2022-04-26 08:59:40|157408.8|157318.8|157472.8|157382.8|157475.8|157385.8|157408.8|157318.8|37
1650963590000|2022-04-26 08:59:50|157470.9|157380.9|157442.6|157352.6|157472.4|157382.4|157442.6|157352.6|32
1650963600000|2022-04-26 09:00:00|157434.8|157344.8|157408.5|157318.5|157434.8|157344.8|157406.3|157316.3|39
1650963610000|2022-04-26 09:00:10|157408.4|157318.4|157433.5|157343.5|157437|157347|157408.4|157318.4|31
1650963620000|2022-04-26 09:00:20|157434.7|157344.7|157403.8|157313.8|157434.7|157344.7|157403.8|157313.8|32
1650963630000|2022-04-26 09:00:30|157403.2|157313.2|157387.4|157297.4|157403.6|157313.6|157373.7|157283.7|37
1650963640000|2022-04-26 09:00:40|157388.9|157298.9|157373.5|157283.5|157389.7|157299.7|157369.2|157279.2|29
1650963650000|2022-04-26 09:00:50|157376.1|157286.1|157391.5|157301.5|157392.9|157302.9|157369.7|157279.7|24
1650963660000|2022-04-26 09:01:00|157389.7|157299.7|157377.4|157287.4|157407.4|157317.4|157376.7|157286.7|32
1650963670000|2022-04-26 09:01:10|157373|157283|157378.2|157288.2|157382.1|157292.1|157363.3|157273.3|34
1650963680000|2022-04-26 09:01:20|157381.6|157291.6|157385.3|157295.3|157385.4|157295.4|157381.3|157291.3|29
1650963690000|2022-04-26 09:01:30|157384.1|157294.1|157383.1|157293.1|157386.3|157296.3|157380.8|157290.8|21
1650963700000|2022-04-26 09:01:40|157383.6|157293.6|157382.9|157292.9|157386.9|157296.9|157381|157291|19
1650963710000|2022-04-26 09:01:50|157383|157293|157377.4|157287.4|157384.3|157294.3|157374.9|157284.9|33
1650963720000|2022-04-26 09:02:00|157386.3|157296.3|157403.4|157313.4|157406.4|157316.4|157386.3|157296.3|36
1650963730000|2022-04-26 09:02:10|157405.2|157315.2|157403.9|157313.9|157406.7|157316.7|157398.6|157308.6|37
1650963740000|2022-04-26 09:02:20|157401|157311|157389.7|157299.7|157403|157313|157389.7|157299.7|35
1650963750000|2022-04-26 09:02:30|157389.6|157299.6|157388.3|157298.3|157391.6|157301.6|157388.3|157298.3|30
1650963760000|2022-04-26 09:02:40|157389.6|157299.6|157390.1|157300.1|157391.6|157301.6|157388.5|157298.5|23
1650963770000|2022-04-26 09:02:50|157390.2|157300.2|157383.4|157293.4|157391.4|157301.4|157380.3|157290.3|28
1650963780000|2022-04-26 09:03:00|157382.2|157292.2|157437.9|157347.9|157438.6|157348.6|157381.8|157291.8|32
1650963790000|2022-04-26 09:03:10|157438.4|157348.4|157426.4|157336.4|157438.4|157348.4|157426.4|157336.4|24
1650963800000|2022-04-26 09:03:20|157430.8|157340.8|157422.2|157332.2|157433.7|157343.7|157417.3|157327.3|29
1650963810000|2022-04-26 09:03:30|157422.6|157332.6|157412.7|157322.7|157422.6|157332.6|157411.9|157321.9|30
1650963820000|2022-04-26 09:03:40|157412|157322|157402.9|157312.9|157412|157322|157401.4|157311.4|30
1650963830000|2022-04-26 09:03:50|157402|157312|157401.6|157311.6|157403|157313|157399.6|157309.6|29
1650963840000|2022-04-26 09:04:00|157402.4|157312.4|157404.8|157314.8|157406.9|157316.9|157401.4|157311.4|23
1650963850000|2022-04-26 09:04:10|157405.2|157315.2|157413.6|157323.6|157413.6|157323.6|157405.1|157315.1|19
1650963860000|2022-04-26 09:04:20|157409.6|157319.6|157422.1|157332.1|157423.9|157333.9|157409.6|157319.6|37
1650963870000|2022-04-26 09:04:30|157391.1|157301.1|157403.6|157313.6|157406.2|157316.2|157391.1|157301.1|37
1650963880000|2022-04-26 09:04:40|157403.4|157313.4|157414.5|157324.5|157416.1|157326.1|157403.3|157313.3|30
1650963890000|2022-04-26 09:04:50|157416.5|157326.5|157412.2|157322.2|157416.6|157326.6|157409.9|157319.9|35
1650963900000|2022-04-26 09:05:00|157412.7|157322.7|157410.3|157320.3|157415.4|157325.4|157404.3|157314.3|31
1650963910000|2022-04-26 09:05:10|157407.7|157317.7|157425.1|157335.1|157428.2|157338.2|157407.7|157317.7|33
1650963920000|2022-04-26 09:05:20|157427|157337|157424.3|157334.3|157427.1|157337.1|157423.2|157333.2|27
1650963930000|2022-04-26 09:05:30|157424.9|157334.9|157423.3|157333.3|157426.2|157336.2|157417.9|157327.9|26
1650963940000|2022-04-26 09:05:40|157425.8|157335.8|157421.6|157331.6|157426.4|157336.4|157419.6|157329.6|30
1650963950000|2022-04-26 09:05:50|157421|157331|157413.6|157323.6|157425|157335|157412.6|157322.6|30
1650963960000|2022-04-26 09:06:00|157418.3|157328.3|157497.3|157407.3|157497.4|157407.4|157411.7|157321.7|32
1650963970000|2022-04-26 09:06:10|157496.7|157406.7|157486.1|157396.1|157498.7|157408.7|157485.2|157395.2|30
1650963980000|2022-04-26 09:06:20|157486.4|157396.4|157487.3|157397.3|157489.5|157399.5|157484.9|157394.9|32
1650963990000|2022-04-26 09:06:30|157487.4|157397.4|157489.6|157399.6|157490.6|157400.6|157486.4|157396.4|15
1650964000000|2022-04-26 09:06:40|157489.8|157399.8|157487|157397|157489.8|157399.8|157486.2|157396.2|28
1650964010000|2022-04-26 09:06:50|157488|157398|157486.8|157396.8|157488|157398|157486.8|157396.8|27
1650964020000|2022-04-26 09:07:00|157486.7|157396.7|157484.4|157394.4|157487|157397|157484|157394|32
1650964030000|2022-04-26 09:07:10|157484.8|157394.8|157479.7|157389.7|157484.8|157394.8|157478.9|157388.9|28
1650964040000|2022-04-26 09:07:20|157479.1|157389.1|157477.7|157387.7|157480.9|157390.9|157477.1|157387.1|24
1650964050000|2022-04-26 09:07:30|157477.1|157387.1|157471.3|157381.3|157477.1|157387.1|157464.1|157374.1|33
1650964060000|2022-04-26 09:07:40|157469.6|157379.6|157479.2|157389.2|157480.9|157390.9|157469.6|157379.6|31
1650964070000|2022-04-26 09:07:50|157478.7|157388.7|157470.5|157380.5|157478.7|157388.7|157469.2|157379.2|35
1650964080000|2022-04-26 09:08:00|157470.8|157380.8|157411.6|157321.6|157470.8|157380.8|157408.5|157318.5|29
1650964090000|2022-04-26 09:08:10|157411.5|157321.5|157380|157290|157411.5|157321.5|157380|157290|31
1650964100000|2022-04-26 09:08:20|157379.7|157289.7|157382.8|157292.8|157385|157295|157379.7|157289.7|23
1650964110000|2022-04-26 09:08:30|157382.7|157292.7|157371.9|157281.9|157385|157295|157370.3|157280.3|29
1650964120000|2022-04-26 09:08:40|157370.2|157280.2|157366.7|157276.7|157370.7|157280.7|157366|157276|27
1650964130000|2022-04-26 09:08:50|157366.9|157276.9|157292.5|157202.5|157367.3|157277.3|157291.9|157201.9|23
1650964140000|2022-04-26 09:09:00|157317.7|157227.7|157354.3|157264.3|157358.2|157268.2|157314|157224|34
1650964150000|2022-04-26 09:09:10|157355.7|157265.7|157344.8|157254.8|157357.3|157267.3|157344.8|157254.8|25
1650964160000|2022-04-26 09:09:20|157344.7|157254.7|157358.6|157268.6|157358.6|157268.6|157344.2|157254.2|33
1650964170000|2022-04-26 09:09:30|157356.4|157266.4|157341.1|157251.1|157356.9|157266.9|157341.1|157251.1|28
1650964180000|2022-04-26 09:09:40|157341.9|157251.9|157342.2|157252.2|157344.6|157254.6|157336.6|157246.6|32
1650964190000|2022-04-26 09:09:50|157343|157253|157329.8|157239.8|157346.1|157256.1|157324.1|157234.1|27
1650964200000|2022-04-26 09:10:00|157327.8|157237.8|157327.5|157237.5|157334|157244|157317.4|157227.4|32
1650964210000|2022-04-26 09:10:10|157325.2|157235.2|157332.1|157242.1|157341.2|157251.2|157324.1|157234.1|37
1650964220000|2022-04-26 09:10:20|157334.2|157244.2|157326.6|157236.6|157340.2|157250.2|157320.3|157230.3|28
1650964230000|2022-04-26 09:10:30|157330.3|157240.3|157334.7|157244.7|157344.5|157254.5|157328.2|157238.2|33
1650964240000|2022-04-26 09:10:40|157335.7|157245.7|157350.5|157260.5|157352.4|157262.4|157335.5|157245.5|35
1650964250000|2022-04-26 09:10:50|157350.8|157260.8|157345.9|157255.9|157355.4|157265.4|157341.7|157251.7|32
1650964260000|2022-04-26 09:11:00|157346.3|157256.3|157348.7|157258.7|157348.7|157258.7|157336.1|157246.1|29
1650964270000|2022-04-26 09:11:10|157347.8|157257.8|157346.6|157256.6|157349.6|157259.6|157341.8|157251.8|31
1650964280000|2022-04-26 09:11:20|157346.9|157256.9|157357.1|157267.1|157362|157272|157345.2|157255.2|21
1650964290000|2022-04-26 09:11:30|157359.2|157269.2|157346.5|157256.5|157359.2|157269.2|157341.4|157251.4|27
1650964300000|2022-04-26 09:11:40|157346|157256|157349.4|157259.4|157354.3|157264.3|157345.6|157255.6|34
1650964310000|2022-04-26 09:11:50|157349|157259|157351|157261|157359.3|157269.3|157342.1|157252.1|36
1650964320000|2022-04-26 09:12:00|157353.4|157263.4|157357|157267|157357|157267|157348|157258|31
1650964330000|2022-04-26 09:12:10|157352.2|157262.2|157354.2|157264.2|157359.9|157269.9|157349.9|157259.9|26
1650964340000|2022-04-26 09:12:20|157354.3|157264.3|157342.4|157252.4|157357.6|157267.6|157341|157251|16
1650964350000|2022-04-26 09:12:30|157342.7|157252.7|157296.7|157206.7|157342.7|157252.7|157293.4|157203.4|26
1650964360000|2022-04-26 09:12:40|157297.9|157207.9|157301.3|157211.3|157301.7|157211.7|157294.6|157204.6|20
1650964370000|2022-04-26 09:12:50|157301.1|157211.1|157274.1|157184.1|157301.4|157211.4|157270.8|157180.8|31
1650964380000|2022-04-26 09:13:00|157276.1|157186.1|157220.3|157130.3|157284.4|157194.4|157220.3|157130.3|31
1650964390000|2022-04-26 09:13:10|157220.1|157130.1|157205.1|157115.1|157220.1|157130.1|157202.8|157112.8|31
1650964400000|2022-04-26 09:13:20|157205.2|157115.2|157220.1|157130.1|157230|157140|157204.9|157114.9|36
1650964410000|2022-04-26 09:13:30|157220|157130|157177.3|157087.3|157220.2|157130.2|157165.2|157075.2|34
1650964420000|2022-04-26 09:13:40|157176.7|157086.7|157174.2|157084.2|157180.6|157090.6|157169.6|157079.6|30
1650964430000|2022-04-26 09:13:50|157172.1|157082.1|157176.5|157086.5|157181.9|157091.9|157172.1|157082.1|34
1650964440000|2022-04-26 09:14:00|157180.4|157090.4|157160.2|157070.2|157195.3|157105.3|157158.8|157068.8|32
1650964450000|2022-04-26 09:14:10|157154.5|157064.5|157114|157024|157156.2|157066.2|157110.8|157020.8|28
1650964460000|2022-04-26 09:14:20|157115.4|157025.4|157115.9|157025.9|157117.3|157027.3|157111.7|157021.7|24
1650964470000|2022-04-26 09:14:30|157093.9|157003.9|157082.8|156992.8|157093.9|157003.9|157080.4|156990.4|33
1650964480000|2022-04-26 09:14:40|157082.1|156992.1|157080.7|156990.7|157083.2|156993.2|157078.9|156988.9|27
1650964490000|2022-04-26 09:14:50|157083.6|156993.6|157112|157022|157117.2|157027.2|157083.6|156993.6|26
1650964500000|2022-04-26 09:15:00|157114.4|157024.4|157106.4|157016.4|157114.4|157024.4|157104|157014|25
1650964510000|2022-04-26 09:15:10|157107.3|157017.3|157066.5|156976.5|157107.3|157017.3|157066.5|156976.5|32
1650964520000|2022-04-26 09:15:20|157066.6|156976.6|157076.5|156986.5|157077.9|156987.9|157065.8|156975.8|32
1650964530000|2022-04-26 09:15:30|157077.6|156987.6|157082.3|156992.3|157091|157001|157073.5|156983.5|32
1650964540000|2022-04-26 09:15:40|157082.7|156992.7|157082.3|156992.3|157087.8|156997.8|157081.4|156991.4|25
1650964550000|2022-04-26 09:15:50|157079.9|156989.9|157067.7|156977.7|157079.9|156989.9|157057.1|156967.1|26
1650964560000|2022-04-26 09:16:00|157068.7|156978.7|157046.4|156956.4|157072|156982|157046.4|156956.4|28
1650964570000|2022-04-26 09:16:10|157047.9|156957.9|157002.3|156912.3|157061.3|156971.3|156999.9|156909.9|33
1650964580000|2022-04-26 09:16:20|157003.1|156913.1|157000.2|156910.2|157010.1|156920.1|156996.6|156906.6|35
1650964590000|2022-04-26 09:16:30|156997.9|156907.9|156979.6|156889.6|157000.7|156910.7|156976.2|156886.2|32
1650964600000|2022-04-26 09:16:40|156980.5|156890.5|156959.6|156869.6|156983.8|156893.8|156959.6|156869.6|20
1650964610000|2022-04-26 09:16:50|156957.6|156867.6|156961.5|156871.5|156963.8|156873.8|156954.7|156864.7|25
1650964620000|2022-04-26 09:17:00|156982|156892|156985.3|156895.3|156987.3|156897.3|156980.8|156890.8|32
1650964630000|2022-04-26 09:17:10|156986|156896|157040.3|156950.3|157042.2|156952.2|156985.1|156895.1|25
1650964640000|2022-04-26 09:17:20|157038.9|156948.9|157037.1|156947.1|157040.3|156950.3|157028.5|156938.5|26
1650964650000|2022-04-26 09:17:30|157037.7|156947.7|157032.5|156942.5|157037.7|156947.7|157030.6|156940.6|23
1650964660000|2022-04-26 09:17:40|157032.2|156942.2|157035.2|156945.2|157037.1|156947.1|157031.3|156941.3|20
1650964670000|2022-04-26 09:17:50|157011.2|156921.2|157010.2|156920.2|157018.9|156928.9|157003.1|156913.1|31
1650964680000|2022-04-26 09:18:00|157010.8|156920.8|156968.8|156878.8|157010.8|156920.8|156960.6|156870.6|26
1650964690000|2022-04-26 09:18:10|156969.8|156879.8|156968.6|156878.6|156969.8|156879.8|156967.4|156877.4|22
1650964700000|2022-04-26 09:18:20|156969|156879|156977.7|156887.7|156979.5|156889.5|156962.5|156872.5|31
1650964710000|2022-04-26 09:18:30|156976.6|156886.6|156975.7|156885.7|156979.8|156889.8|156970.5|156880.5|29
1650964720000|2022-04-26 09:18:40|156977|156887|156972.9|156882.9|156977|156887|156965.9|156875.9|27
1650964730000|2022-04-26 09:18:50|156973.7|156883.7|156971|156881|156976.5|156886.5|156969.6|156879.6|25
1650964740000|2022-04-26 09:19:00|156973.4|156883.4|156970.7|156880.7|156975|156885|156953.2|156863.2|30
1650964750000|2022-04-26 09:19:10|156961.9|156871.9|156962.5|156872.5|156966.6|156876.6|156961.8|156871.8|25
1650964760000|2022-04-26 09:19:20|156962.6|156872.6|156963.5|156873.5|156965.3|156875.3|156959.5|156869.5|12
1650964770000|2022-04-26 09:19:30|156959.3|156869.3|156960.8|156870.8|156960.8|156870.8|156957|156867|16
1650964780000|2022-04-26 09:19:40|156958.8|156868.8|156972.1|156882.1|156975.2|156885.2|156958.6|156868.6|26
1650964790000|2022-04-26 09:19:50|156970.3|156880.3|156958.7|156868.7|156971.3|156881.3|156958|156868|32
1650964800000|2022-04-26 09:20:00|156959.7|156869.7|156967.1|156877.1|156967.8|156877.8|156957.3|156867.3|32
1650964810000|2022-04-26 09:20:10|156965.4|156875.4|156971|156881|156971|156881|156964.9|156874.9|23
1650964820000|2022-04-26 09:20:20|156970.7|156880.7|156991.9|156901.9|157007|156917|156970.7|156880.7|36
1650964830000|2022-04-26 09:20:30|156994.1|156904.1|157025|156935|157033.2|156943.2|156991.4|156901.4|27
1650964840000|2022-04-26 09:20:40|157026.5|156936.5|157032.1|156942.1|157033.9|156943.9|157023.6|156933.6|23
1650964850000|2022-04-26 09:20:50|157032.9|156942.9|157017.5|156927.5|157033.3|156943.3|157017.5|156927.5|25
1650964860000|2022-04-26 09:21:00|157018.4|156928.4|157024.6|156934.6|157034.3|156944.3|157018.4|156928.4|28
1650964870000|2022-04-26 09:21:10|157026.3|156936.3|157039.9|156949.9|157047.9|156957.9|157021.1|156931.1|31
1650964880000|2022-04-26 09:21:20|157042.1|156952.1|157031.5|156941.5|157043.6|156953.6|157029.6|156939.6|30
1650964890000|2022-04-26 09:21:30|157033.1|156943.1|156980.8|156890.8|157036.5|156946.5|156971.8|156881.8|35
1650964900000|2022-04-26 09:21:40|156982|156892|156971.4|156881.4|156983.7|156893.7|156971.2|156881.2|31
1650964910000|2022-04-26 09:21:50|156971.9|156881.9|156975.1|156885.1|156978.6|156888.6|156967.1|156877.1|22
1650964920000|2022-04-26 09:22:00|156978.3|156888.3|156969.3|156879.3|156978.3|156888.3|156966.5|156876.5|25
1650964930000|2022-04-26 09:22:10|156973.4|156883.4|156971.7|156881.7|156976.9|156886.9|156970.6|156880.6|26
1650964940000|2022-04-26 09:22:20|156972.3|156882.3|156971.9|156881.9|156974.8|156884.8|156968.4|156878.4|24
1650964950000|2022-04-26 09:22:30|156966.4|156876.4|156971.1|156881.1|156973.5|156883.5|156966.4|156876.4|25
1650964960000|2022-04-26 09:22:40|156971.4|156881.4|156991.8|156901.8|156992.9|156902.9|156969.7|156879.7|32
1650964970000|2022-04-26 09:22:50|156960.3|156870.3|156962.8|156872.8|156969.9|156879.9|156956.6|156866.6|32
1650964980000|2022-04-26 09:23:00|156965.3|156875.3|156961.7|156871.7|156966.6|156876.6|156957.8|156867.8|31
1650964990000|2022-04-26 09:23:10|156961.2|156871.2|156960.9|156870.9|156963.1|156873.1|156958|156868|25
1650965000000|2022-04-26 09:23:20|156958.7|156868.7|156962.2|156872.2|156964.2|156874.2|156958.4|156868.4|21
1650965010000|2022-04-26 09:23:30|156961.5|156871.5|156961.9|156871.9|156968.8|156878.8|156960.4|156870.4|26
1650965020000|2022-04-26 09:23:40|156961.7|156871.7|156961.7|156871.7|156962.9|156872.9|156960.7|156870.7|21
1650965030000|2022-04-26 09:23:50|156961.5|156871.5|156960.3|156870.3|156963.1|156873.1|156958.9|156868.9|19
1650965040000|2022-04-26 09:24:00|156961.2|156871.2|156905.1|156815.1|156961.2|156871.2|156898.6|156808.6|32
1650965050000|2022-04-26 09:24:10|156906.4|156816.4|156872|156782|156906.4|156816.4|156872|156782|36
1650965060000|2022-04-26 09:24:20|156869.8|156779.8|156810.1|156720.1|156874.3|156784.3|156804.8|156714.8|35
1650965070000|2022-04-26 09:24:30|156805.2|156715.2|156812.2|156722.2|156816.6|156726.6|156802.6|156712.6|30
1650965080000|2022-04-26 09:24:40|156809.3|156719.3|156839.4|156749.4|156840|156750|156808.4|156718.4|24
1650965090000|2022-04-26 09:24:50|156840.1|156750.1|156894|156804|156894.9|156804.9|156834.6|156744.6|34
1650965100000|2022-04-26 09:25:00|156895|156805|156891.6|156801.6|156895|156805|156864.8|156774.8|31
1650965110000|2022-04-26 09:25:10|156892.6|156802.6|156909.7|156819.7|156909.7|156819.7|156885.2|156795.2|30
1650965120000|2022-04-26 09:25:20|156910.5|156820.5|156902.4|156812.4|156911.4|156821.4|156898.4|156808.4|30
1650965130000|2022-04-26 09:25:30|156899.3|156809.3|156896.9|156806.9|156904.2|156814.2|156895.1|156805.1|19
1650965140000|2022-04-26 09:25:40|156895|156805|156903.5|156813.5|156904.5|156814.5|156894.9|156804.9|16
1650965150000|2022-04-26 09:25:50|156902.9|156812.9|156954.3|156864.3|156966.4|156876.4|156901|156811|27
1650965160000|2022-04-26 09:26:00|156957|156867|156947.4|156857.4|156957|156867|156947|156857|20
1650965170000|2022-04-26 09:26:10|156947.3|156857.3|156957.5|156867.5|156957.5|156867.5|156945.8|156855.8|16
1650965180000|2022-04-26 09:26:20|156956.8|156866.8|156953.2|156863.2|156956.9|156866.9|156950.3|156860.3|14
1650965190000|2022-04-26 09:26:30|156952|156862|156946|156856|156953.1|156863.1|156945.7|156855.7|23
1650965200000|2022-04-26 09:26:40|156945.4|156855.4|156949.4|156859.4|156950.6|156860.6|156943.5|156853.5|21
1650965210000|2022-04-26 09:26:50|156949|156859|156971|156881|156993.6|156903.6|156949|156859|36
1650965220000|2022-04-26 09:27:00|156971.4|156881.4|156953.3|156863.3|156972.2|156882.2|156938.9|156848.9|30
1650965230000|2022-04-26 09:27:10|156952.6|156862.6|156961|156871|156961.3|156871.3|156952.6|156862.6|19
1650965240000|2022-04-26 09:27:20|156961.9|156871.9|156975.6|156885.6|156977|156887|156953.9|156863.9|26
1650965250000|2022-04-26 09:27:30|156975.4|156885.4|156950.6|156860.6|156978.9|156888.9|156949|156859|29
1650965260000|2022-04-26 09:27:40|156950.8|156860.8|156979.9|156889.9|156983.9|156893.9|156950.6|156860.6|26
1650965270000|2022-04-26 09:27:50|156979|156889|156950.3|156860.3|156979|156889|156949.7|156859.7|33
1650965280000|2022-04-26 09:28:00|156949.6|156859.6|156956.8|156866.8|156956.8|156866.8|156948.6|156858.6|29
1650965290000|2022-04-26 09:28:10|156957.1|156867.1|156955.4|156865.4|156957.4|156867.4|156955.4|156865.4|21
1650965300000|2022-04-26 09:28:20|156954.7|156864.7|156969.1|156879.1|156975.9|156885.9|156954.7|156864.7|30
1650965310000|2022-04-26 09:28:30|156970.7|156880.7|156975.8|156885.8|156976|156886|156970.7|156880.7|25
1650965320000|2022-04-26 09:28:40|156976.1|156886.1|156982|156892|156987.6|156897.6|156976.1|156886.1|34
1650965330000|2022-04-26 09:28:50|156980|156890|156964.9|156874.9|156980|156890|156962.5|156872.5|28
1650965340000|2022-04-26 09:29:00|156962.9|156872.9|156967|156877|156967|156877|156962.9|156872.9|17
1650965350000|2022-04-26 09:29:10|156965.7|156875.7|156967.7|156877.7|156969.4|156879.4|156964.9|156874.9|21
1650965360000|2022-04-26 09:29:20|156967.6|156877.6|156964.6|156874.6|156967.9|156877.9|156963.1|156873.1|21
1650965370000|2022-04-26 09:29:30|156964.8|156874.8|156913.1|156823.1|156966.4|156876.4|156911.5|156821.5|28
1650965380000|2022-04-26 09:29:40|156912.3|156822.3|156903|156813|156913.7|156823.7|156903|156813|21
1650965390000|2022-04-26 09:29:50|156904.7|156814.7|156903.2|156813.2|156905|156815|156901.9|156811.9|21
1650965400000|2022-04-26 09:30:00|156903.5|156813.5|156904.5|156814.5|156904.6|156814.6|156903.2|156813.2|16
1650965410000|2022-04-26 09:30:10|156904.4|156814.4|156916|156826|156916.9|156826.9|156902.5|156812.5|25
1650965420000|2022-04-26 09:30:20|156915.8|156825.8|156887.1|156797.1|156915.9|156825.9|156882.5|156792.5|34
1650965430000|2022-04-26 09:30:30|156886.3|156796.3|156913.4|156823.4|156914.1|156824.1|156886.3|156796.3|31
1650965440000|2022-04-26 09:30:40|156913.1|156823.1|156912.6|156822.6|156913.1|156823.1|156911.5|156821.5|14
1650965450000|2022-04-26 09:30:50|156912.5|156822.5|156912.7|156822.7|156912.7|156822.7|156910.3|156820.3|11
1650965460000|2022-04-26 09:31:00|156914|156824|156910.1|156820.1|156914.1|156824.1|156900.2|156810.2|26
1650965470000|2022-04-26 09:31:10|156912.6|156822.6|156916.3|156826.3|156917|156827|156911.1|156821.1|32
1650965480000|2022-04-26 09:31:20|156916.5|156826.5|156913|156823|156916.5|156826.5|156908.3|156818.3|29
1650965490000|2022-04-26 09:31:30|156913.8|156823.8|156836|156746|156913.8|156823.8|156811|156721|35
1650965500000|2022-04-26 09:31:40|156827.9|156737.9|156832.4|156742.4|156838.7|156748.7|156827|156737|29
1650965510000|2022-04-26 09:31:50|156834.1|156744.1|156821.5|156731.5|156834.1|156744.1|156795.7|156705.7|29
1650965520000|2022-04-26 09:32:00|156820.4|156730.4|156808.2|156718.2|156823.9|156733.9|156804.6|156714.6|35
1650965530000|2022-04-26 09:32:10|156807.5|156717.5|156800.9|156710.9|156808.7|156718.7|156789.7|156699.7|32
1650965540000|2022-04-26 09:32:20|156801.9|156711.9|156821.9|156731.9|156821.9|156731.9|156801.9|156711.9|27
1650965550000|2022-04-26 09:32:30|156823.2|156733.2|156808.5|156718.5|156827.2|156737.2|156808.2|156718.2|37
1650965560000|2022-04-26 09:32:40|156809.3|156719.3|156809.1|156719.1|156809.5|156719.5|156803.8|156713.8|26
1650965570000|2022-04-26 09:32:50|156809.9|156719.9|156718.2|156628.2|156809.9|156719.9|156718|156628|31
1650965580000|2022-04-26 09:33:00|156721|156631|156766|156676|156767.3|156677.3|156718.7|156628.7|31
1650965590000|2022-04-26 09:33:10|156766.9|156676.9|156748.8|156658.8|156769.4|156679.4|156740.6|156650.6|30
1650965600000|2022-04-26 09:33:20|156748.4|156658.4|156725.3|156635.3|156749.1|156659.1|156724.9|156634.9|23
1650965610000|2022-04-26 09:33:30|156729.7|156639.7|156724.8|156634.8|156735.2|156645.2|156723.8|156633.8|30
1650965620000|2022-04-26 09:33:40|156724.4|156634.4|156732.1|156642.1|156767.8|156677.8|156724.4|156634.4|34
1650965630000|2022-04-26 09:33:50|156731.1|156641.1|156722.9|156632.9|156732.6|156642.6|156722.9|156632.9|29
1650965640000|2022-04-26 09:34:00|156714.4|156624.4|156708.1|156618.1|156721.7|156631.7|156708.1|156618.1|37
1650965650000|2022-04-26 09:34:10|156709.2|156619.2|156757.5|156667.5|156766.7|156676.7|156709.2|156619.2|33
1650965660000|2022-04-26 09:34:20|156757|156667|156748.9|156658.9|156762.2|156672.2|156748.1|156658.1|25
1650965670000|2022-04-26 09:34:30|156749.4|156659.4|156819.2|156729.2|156819.2|156729.2|156747.7|156657.7|39
1650965680000|2022-04-26 09:34:40|156815.4|156725.4|156811.5|156721.5|156818|156728|156810.6|156720.6|28
1650965690000|2022-04-26 09:34:50|156811.3|156721.3|156800.1|156710.1|156816|156726|156796.7|156706.7|31
1650965700000|2022-04-26 09:35:00|156804|156714|156796.7|156706.7|156804|156714|156796.7|156706.7|30
1650965710000|2022-04-26 09:35:10|156799|156709|156805.2|156715.2|156807.3|156717.3|156795.5|156705.5|31
1650965720000|2022-04-26 09:35:20|156802.3|156712.3|156786.1|156696.1|156804.2|156714.2|156785.5|156695.5|25
1650965730000|2022-04-26 09:35:30|156798.3|156708.3|156788.3|156698.3|156803.2|156713.2|156788.3|156698.3|24
1650965740000|2022-04-26 09:35:40|156788.6|156698.6|156788.5|156698.5|156793.5|156703.5|156786.6|156696.6|25
1650965750000|2022-04-26 09:35:50|156783.8|156693.8|156786.5|156696.5|156787.1|156697.1|156783.2|156693.2|18
1650965760000|2022-04-26 09:36:00|156786.4|156696.4|156787.1|156697.1|156789.8|156699.8|156786.1|156696.1|13
1650965770000|2022-04-26 09:36:10|156786.5|156696.5|156751.5|156661.5|156786.7|156696.7|156747.6|156657.6|32
1650965780000|2022-04-26 09:36:20|156750.7|156660.7|156769.6|156679.6|156770.6|156680.6|156750.7|156660.7|31
1650965790000|2022-04-26 09:36:30|156769.9|156679.9|156764.9|156674.9|156774|156684|156764|156674|38
1650965800000|2022-04-26 09:36:40|156764.5|156674.5|156684.6|156594.6|156764.5|156674.5|156682.9|156592.9|37
1650965810000|2022-04-26 09:36:50|156682.2|156592.2|156734.6|156644.6|156739.4|156649.4|156681|156591|28
1650965820000|2022-04-26 09:37:00|156734.2|156644.2|156737.1|156647.1|156747.5|156657.5|156731.5|156641.5|30
1650965830000|2022-04-26 09:37:10|156745.9|156655.9|156747.7|156657.7|156750.8|156660.8|156744.2|156654.2|29
1650965840000|2022-04-26 09:37:20|156748.1|156658.1|156745.9|156655.9|156748.6|156658.6|156745.3|156655.3|13
1650965850000|2022-04-26 09:37:30|156746|156656|156797.6|156707.6|156802|156712|156746|156656|34
1650965860000|2022-04-26 09:37:40|156798.6|156708.6|156784.1|156694.1|156798.6|156708.6|156783.2|156693.2|31
1650965870000|2022-04-26 09:37:50|156791.6|156701.6|156777|156687|156793.3|156703.3|156769.9|156679.9|36
1650965880000|2022-04-26 09:38:00|156775.4|156685.4|156778|156688|156780.2|156690.2|156774.6|156684.6|25
1650965890000|2022-04-26 09:38:10|156777.7|156687.7|156778.6|156688.6|156783.5|156693.5|156773.9|156683.9|34
1650965900000|2022-04-26 09:38:20|156778.7|156688.7|156809.5|156719.5|156813.8|156723.8|156778.5|156688.5|36
1650965910000|2022-04-26 09:38:30|156809.7|156719.7|156793.3|156703.3|156810.8|156720.8|156790.3|156700.3|31
1650965920000|2022-04-26 09:38:40|156790.7|156700.7|156773.2|156683.2|156796.7|156706.7|156770.5|156680.5|29
1650965930000|2022-04-26 09:38:50|156775.9|156685.9|156777.6|156687.6|156777.7|156687.7|156773.9|156683.9|32
1650965940000|2022-04-26 09:39:00|156777.7|156687.7|156783.2|156693.2|156786.6|156696.6|156776.2|156686.2|34
1650965950000|2022-04-26 09:39:10|156783.7|156693.7|156796.5|156706.5|156801|156711|156782.5|156692.5|29
1650965960000|2022-04-26 09:39:20|156799.8|156709.8|156798.9|156708.9|156802|156712|156794.1|156704.1|32
1650965970000|2022-04-26 09:39:30|156797.2|156707.2|156794.2|156704.2|156801.1|156711.1|156793.8|156703.8|29
1650965980000|2022-04-26 09:39:40|156794.8|156704.8|156807.6|156717.6|156810.1|156720.1|156790.2|156700.2|34
1650965990000|2022-04-26 09:39:50|156807.3|156717.3|156806.9|156716.9|156811.7|156721.7|156805.5|156715.5|30
1650966000000|2022-04-26 09:40:00|156807.3|156717.3|156805.9|156715.9|156812.4|156722.4|156803.4|156713.4|27
1650966010000|2022-04-26 09:40:10|156803.8|156713.8|156813.6|156723.6|156816.9|156726.9|156803.8|156713.8|28
1650966020000|2022-04-26 09:40:20|156818.6|156728.6|156810|156720|156819.4|156729.4|156810|156720|30
1650966030000|2022-04-26 09:40:30|156810.3|156720.3|156811.9|156721.9|156815|156725|156808.3|156718.3|22
1650966040000|2022-04-26 09:40:40|156809.8|156719.8|156864.8|156774.8|156864.8|156774.8|156806.2|156716.2|25
1650966050000|2022-04-26 09:40:50|156869.5|156779.5|156868.8|156778.8|156876|156786|156864.8|156774.8|37
1650966060000|2022-04-26 09:41:00|156868.7|156778.7|156809.5|156719.5|156868.7|156778.7|156808.6|156718.6|36
1650966070000|2022-04-26 09:41:10|156816.2|156726.2|156793.9|156703.9|156816.2|156726.2|156788.8|156698.8|35
1650966080000|2022-04-26 09:41:20|156793|156703|156774.7|156684.7|156801.4|156711.4|156774.7|156684.7|33
1650966090000|2022-04-26 09:41:30|156782.3|156692.3|156771|156681|156785.9|156695.9|156764.2|156674.2|38
1650966100000|2022-04-26 09:41:40|156772.7|156682.7|156771.6|156681.6|156774|156684|156769.9|156679.9|39
1650966110000|2022-04-26 09:41:50|156771.3|156681.3|156771.1|156681.1|156774.9|156684.9|156767.4|156677.4|32
1650966120000|2022-04-26 09:42:00|156772.2|156682.2|156771.6|156681.6|156774.3|156684.3|156768.3|156678.3|34
1650966130000|2022-04-26 09:42:10|156771.9|156681.9|156771.5|156681.5|156775.5|156685.5|156770.7|156680.7|27
1650966140000|2022-04-26 09:42:20|156771|156681|156769.9|156679.9|156774.3|156684.3|156767.9|156677.9|30
1650966150000|2022-04-26 09:42:30|156768.9|156678.9|156717|156627|156768.9|156678.9|156709.2|156619.2|30
1650966160000|2022-04-26 09:42:40|156717.1|156627.1|156694.7|156604.7|156717.1|156627.1|156675.3|156585.3|31
1650966170000|2022-04-26 09:42:50|156692.6|156602.6|156709.4|156619.4|156712.9|156622.9|156691.5|156601.5|38
1650966180000|2022-04-26 09:43:00|156709.9|156619.9|156720.5|156630.5|156726.9|156636.9|156709.9|156619.9|36
1650966190000|2022-04-26 09:43:10|156719.7|156629.7|156737.3|156647.3|156739.4|156649.4|156719.7|156629.7|33
1650966200000|2022-04-26 09:43:20|156742.8|156652.8|156743.5|156653.5|156745.3|156655.3|156735.8|156645.8|24
1650966210000|2022-04-26 09:43:30|156741.9|156651.9|156765.1|156675.1|156770.6|156680.6|156741.9|156651.9|31
1650966220000|2022-04-26 09:43:40|156765.6|156675.6|156760|156670|156765.6|156675.6|156758.9|156668.9|26
1650966230000|2022-04-26 09:43:50|156761.3|156671.3|156763.9|156673.9|156764|156674|156761.3|156671.3|24
1650966240000|2022-04-26 09:44:00|156763.6|156673.6|156766.6|156676.6|156768.4|156678.4|156761.9|156671.9|23
1650966250000|2022-04-26 09:44:10|156769.6|156679.6|156769.1|156679.1|156770.2|156680.2|156762.6|156672.6|26
1650966260000|2022-04-26 09:44:20|156767.5|156677.5|156790.9|156700.9|156799.2|156709.2|156764.6|156674.6|35
1650966270000|2022-04-26 09:44:30|156791.2|156701.2|156799.3|156709.3|156801.3|156711.3|156788.7|156698.7|29
1650966280000|2022-04-26 09:44:40|156799|156709|156798.9|156708.9|156801.7|156711.7|156798.4|156708.4|17
1650966290000|2022-04-26 09:44:50|156798.6|156708.6|156798.4|156708.4|156802.9|156712.9|156797.6|156707.6|16
1650966300000|2022-04-26 09:45:00|156798.2|156708.2|156782.3|156692.3|156801.4|156711.4|156776.5|156686.5|32
1650966310000|2022-04-26 09:45:10|156781.9|156691.9|156772|156682|156782.1|156692.1|156770.4|156680.4|22
1650966320000|2022-04-26 09:45:20|156771.2|156681.2|156780.6|156690.6|156780.7|156690.7|156771.2|156681.2|20
1650966330000|2022-04-26 09:45:30|156781.2|156691.2|156767.9|156677.9|156781.2|156691.2|156730.6|156640.6|33
1650966340000|2022-04-26 09:45:40|156771|156681|156736.4|156646.4|156771|156681|156730.9|156640.9|23
1650966350000|2022-04-26 09:45:50|156737.3|156647.3|156730.3|156640.3|156737.3|156647.3|156729.2|156639.2|25
1650966360000|2022-04-26 09:46:00|156730.7|156640.7|156733.5|156643.5|156737.3|156647.3|156728.9|156638.9|27
1650966370000|2022-04-26 09:46:10|156733.7|156643.7|156736|156646|156739.4|156649.4|156730.1|156640.1|21
1650966380000|2022-04-26 09:46:20|156737.3|156647.3|156738.9|156648.9|156742.3|156652.3|156736|156646|30
1650966390000|2022-04-26 09:46:30|156738.4|156648.4|156739.4|156649.4|156740.9|156650.9|156731.8|156641.8|22
1650966400000|2022-04-26 09:46:40|156742.6|156652.6|156790.3|156700.3|156796.9|156706.9|156739.8|156649.8|27
1650966410000|2022-04-26 09:46:50|156790.5|156700.5|156780.5|156690.5|156796.7|156706.7|156778.3|156688.3|24
1650966420000|2022-04-26 09:47:00|156782.4|156692.4|156789|156699|156789|156699|156778.9|156688.9|31
1650966430000|2022-04-26 09:47:10|156787.9|156697.9|156743.2|156653.2|156790.9|156700.9|156740|156650|30
1650966440000|2022-04-26 09:47:20|156739.2|156649.2|156746.9|156656.9|156748.3|156658.3|156739.2|156649.2|32
1650966450000|2022-04-26 09:47:30|156747.8|156657.8|156744.2|156654.2|156748|156658|156744.2|156654.2|21
1650966460000|2022-04-26 09:47:40|156744.3|156654.3|156744.1|156654.1|156745.7|156655.7|156744.1|156654.1|11
1650966470000|2022-04-26 09:47:50|156743.2|156653.2|156800.7|156710.7|156804.4|156714.4|156739.7|156649.7|23
1650966480000|2022-04-26 09:48:00|156798.7|156708.7|156794.1|156704.1|156799.1|156709.1|156787|156697|31
1650966490000|2022-04-26 09:48:10|156793.9|156703.9|156794.3|156704.3|156796.8|156706.8|156793|156703|22
1650966500000|2022-04-26 09:48:20|156790.9|156700.9|156793.5|156703.5|156794.9|156704.9|156785.7|156695.7|27
1650966510000|2022-04-26 09:48:30|156793.7|156703.7|156795.2|156705.2|156798.6|156708.6|156791.3|156701.3|22
1650966520000|2022-04-26 09:48:40|156793.1|156703.1|156789.6|156699.6|156793.6|156703.6|156787.4|156697.4|18
1650966530000|2022-04-26 09:48:50|156789.9|156699.9|156794.7|156704.7|156796.8|156706.8|156788.4|156698.4|18
1650966540000|2022-04-26 09:49:00|156793.6|156703.6|156787.3|156697.3|156793.6|156703.6|156787.3|156697.3|15
1650966550000|2022-04-26 09:49:10|156786.4|156696.4|156795.1|156705.1|156796.1|156706.1|156785.7|156695.7|24
1650966560000|2022-04-26 09:49:20|156793.7|156703.7|156794.9|156704.9|156798.1|156708.1|156785.1|156695.1|24
1650966570000|2022-04-26 09:49:30|156795|156705|156791.4|156701.4|156839.4|156749.4|156789.4|156699.4|38
1650966580000|2022-04-26 09:49:40|156792.3|156702.3|156753.6|156663.6|156792.3|156702.3|156749.4|156659.4|38
1650966590000|2022-04-26 09:49:50|156752.1|156662.1|156764.2|156674.2|156766.7|156676.7|156746.3|156656.3|34
1650966600000|2022-04-26 09:50:00|156761.5|156671.5|156795.9|156705.9|156797.9|156707.9|156761.3|156671.3|34
1650966610000|2022-04-26 09:50:10|156796.3|156706.3|156792.7|156702.7|156796.6|156706.6|156767.2|156677.2|34
1650966620000|2022-04-26 09:50:20|156793.7|156703.7|156802.8|156712.8|156803.4|156713.4|156782.6|156692.6|26
1650966630000|2022-04-26 09:50:30|156801.1|156711.1|156802.5|156712.5|156811.9|156721.9|156797.4|156707.4|29
1650966640000|2022-04-26 09:50:40|156803.2|156713.2|156842.4|156752.4|156852.2|156762.2|156803.2|156713.2|37
1650966650000|2022-04-26 09:50:50|156842.6|156752.6|156834.6|156744.6|156844.8|156754.8|156821.7|156731.7|28
1650966660000|2022-04-26 09:51:00|156839.6|156749.6|156843.6|156753.6|156847.4|156757.4|156835.8|156745.8|35
1650966670000|2022-04-26 09:51:10|156871|156781|156894.5|156804.5|156906.2|156816.2|156866.3|156776.3|37
1650966680000|2022-04-26 09:51:20|156893.8|156803.8|156916|156826|156920.6|156830.6|156891.7|156801.7|34
1650966690000|2022-04-26 09:51:30|156915.6|156825.6|156899.8|156809.8|156919|156829|156893.5|156803.5|25
1650966700000|2022-04-26 09:51:40|156897.6|156807.6|156901.6|156811.6|156901.6|156811.6|156892.9|156802.9|23
1650966710000|2022-04-26 09:51:50|156900.5|156810.5|156920.8|156830.8|156921.5|156831.5|156900.5|156810.5|26
1650966720000|2022-04-26 09:52:00|156920.6|156830.6|156922.2|156832.2|156930.7|156840.7|156915.1|156825.1|23
1650966730000|2022-04-26 09:52:10|156920|156830|156913.1|156823.1|156924.7|156834.7|156910.9|156820.9|31
1650966740000|2022-04-26 09:52:20|156912.6|156822.6|156912.3|156822.3|156921.3|156831.3|156897.5|156807.5|27
1650966750000|2022-04-26 09:52:30|156908.9|156818.9|156903.7|156813.7|156911.1|156821.1|156901.6|156811.6|26
1650966760000|2022-04-26 09:52:40|156903.1|156813.1|156902.9|156812.9|156908.8|156818.8|156899.3|156809.3|32
1650966770000|2022-04-26 09:52:50|156903|156813|156905.7|156815.7|156907.4|156817.4|156900.6|156810.6|32
1650966780000|2022-04-26 09:53:00|156906.1|156816.1|156903.9|156813.9|156907|156817|156901.9|156811.9|26
1650966790000|2022-04-26 09:53:10|156902.7|156812.7|156904.2|156814.2|156904.9|156814.9|156899.6|156809.6|25
1650966800000|2022-04-26 09:53:20|156904.1|156814.1|156914.5|156824.5|156915|156825|156901.7|156811.7|26
1650966810000|2022-04-26 09:53:30|156913.7|156823.7|156918.6|156828.6|156918.6|156828.6|156909.3|156819.3|24
1650966820000|2022-04-26 09:53:40|156917.8|156827.8|156912.9|156822.9|156917.8|156827.8|156911.4|156821.4|18
1650966830000|2022-04-26 09:53:50|156911.8|156821.8|156906.9|156816.9|156914.5|156824.5|156906.9|156816.9|18
1650966840000|2022-04-26 09:54:00|156905.7|156815.7|156908.6|156818.6|156910.4|156820.4|156904.7|156814.7|16
1650966850000|2022-04-26 09:54:10|156908.9|156818.9|156909.7|156819.7|156910.6|156820.6|156905.5|156815.5|24
1650966860000|2022-04-26 09:54:20|156908.3|156818.3|156951.6|156861.6|156953.5|156863.5|156908.1|156818.1|30
1650966870000|2022-04-26 09:54:30|156950.9|156860.9|156923.7|156833.7|156958.1|156868.1|156920|156830|30
1650966880000|2022-04-26 09:54:40|156923.1|156833.1|156936|156846|156938.3|156848.3|156923.1|156833.1|30
1650966890000|2022-04-26 09:54:50|156936.5|156846.5|156932.8|156842.8|156937.4|156847.4|156932.8|156842.8|16
1650966900000|2022-04-26 09:55:00|156932.7|156842.7|156956.6|156866.6|156962.4|156872.4|156932.7|156842.7|32
1650966910000|2022-04-26 09:55:10|156965|156875|156962.3|156872.3|156966|156876|156958.2|156868.2|27
1650966920000|2022-04-26 09:55:20|156962.4|156872.4|156961.7|156871.7|156974.7|156884.7|156959.9|156869.9|29
1650966930000|2022-04-26 09:55:30|156961.6|156871.6|156960.9|156870.9|156966|156876|156953|156863|25
1650966940000|2022-04-26 09:55:40|156960.6|156870.6|156959.7|156869.7|156966.2|156876.2|156959.7|156869.7|20
1650966950000|2022-04-26 09:55:50|156959.5|156869.5|156955.8|156865.8|156960.9|156870.9|156952.9|156862.9|7
1650966960000|2022-04-26 09:56:00|156948.6|156858.6|156953.5|156863.5|156965.2|156875.2|156946.6|156856.6|30
1650966970000|2022-04-26 09:56:10|156953.3|156863.3|156961.4|156871.4|156967.8|156877.8|156953.3|156863.3|25
1650966980000|2022-04-26 09:56:20|156961.5|156871.5|156968|156878|156971.9|156881.9|156961.5|156871.5|27
1650966990000|2022-04-26 09:56:30|156967.6|156877.6|156960.9|156870.9|156970.7|156880.7|156949.5|156859.5|28
1650967000000|2022-04-26 09:56:40|156963.1|156873.1|156967.2|156877.2|156968.9|156878.9|156950.7|156860.7|25
1650967010000|2022-04-26 09:56:50|156967.5|156877.5|156966.1|156876.1|156967.6|156877.6|156962.9|156872.9|18
1650967020000|2022-04-26 09:57:00|156965.2|156875.2|156950.3|156860.3|156965.2|156875.2|156949.3|156859.3|29
1650967030000|2022-04-26 09:57:10|156950.1|156860.1|156960.6|156870.6|156964.4|156874.4|156950.1|156860.1|27
1650967040000|2022-04-26 09:57:20|156960.8|156870.8|156962.2|156872.2|156963.9|156873.9|156959.7|156869.7|30
1650967050000|2022-04-26 09:57:30|156960.7|156870.7|156965.6|156875.6|156972.1|156882.1|156960.7|156870.7|31
1650967060000|2022-04-26 09:57:40|156965.1|156875.1|156960.4|156870.4|156966.1|156876.1|156952|156862|29
1650967070000|2022-04-26 09:57:50|156959.7|156869.7|156964.6|156874.6|156965.3|156875.3|156959.7|156869.7|32
1650967080000|2022-04-26 09:58:00|156963.5|156873.5|156963.3|156873.3|156964.8|156874.8|156961|156871|23
1650967090000|2022-04-26 09:58:10|156963.2|156873.2|156963.5|156873.5|156964.3|156874.3|156958.5|156868.5|25
1650967100000|2022-04-26 09:58:20|156962.9|156872.9|156976.5|156886.5|156976.6|156886.6|156960.7|156870.7|34
1650967110000|2022-04-26 09:58:30|156975.2|156885.2|156975.1|156885.1|156980.7|156890.7|156970.3|156880.3|25
1650967120000|2022-04-26 09:58:40|156974.3|156884.3|156970.6|156880.6|156974.3|156884.3|156966.7|156876.7|28
1650967130000|2022-04-26 09:58:50|156971.2|156881.2|156958.9|156868.9|156971.8|156881.8|156954.5|156864.5|30
1650967140000|2022-04-26 09:59:00|156957.3|156867.3|156958.6|156868.6|156966|156876|156956.8|156866.8|31
1650967150000|2022-04-26 09:59:10|156958.3|156868.3|156969.6|156879.6|156969.6|156879.6|156958.3|156868.3|18
1650967160000|2022-04-26 09:59:20|156969.7|156879.7|156964.8|156874.8|156972.2|156882.2|156963.3|156873.3|22
1650967170000|2022-04-26 09:59:30|156964.4|156874.4|156970.3|156880.3|156976.8|156886.8|156963.4|156873.4|34
1650967180000|2022-04-26 09:59:40|156969.8|156879.8|156972.4|156882.4|156978.1|156888.1|156962.8|156872.8|27
1650967190000|2022-04-26 09:59:50|156973|156883|156969.5|156879.5|156973|156883|156968.7|156878.7|25
1650967200000|2022-04-26 10:00:00|156979.4|156889.4|156977.5|156887.5|156984.2|156894.2|156977.5|156887.5|34
1650967210000|2022-04-26 10:00:10|156977.4|156887.4|156976.5|156886.5|156982.9|156892.9|156971.7|156881.7|22
1650967220000|2022-04-26 10:00:20|156979.9|156889.9|157016|156926|157027.4|156937.4|156974.5|156884.5|36
1650967230000|2022-04-26 10:00:30|157012.2|156922.2|157021.4|156931.4|157026.6|156936.6|157012.2|156922.2|31
1650967240000|2022-04-26 10:00:40|157016.7|156926.7|156977.9|156887.9|157016.7|156926.7|156973.5|156883.5|34
1650967250000|2022-04-26 10:00:50|156977.4|156887.4|156978.4|156888.4|156980.7|156890.7|156972.2|156882.2|30
1650967260000|2022-04-26 10:01:00|156976.8|156886.8|156975.9|156885.9|156978.3|156888.3|156968|156878|26
1650967270000|2022-04-26 10:01:10|156973.4|156883.4|156962.3|156872.3|156973.4|156883.4|156954.1|156864.1|36
1650967280000|2022-04-26 10:01:20|156961.1|156871.1|156963.4|156873.4|156963.8|156873.8|156960.3|156870.3|30
1650967290000|2022-04-26 10:01:30|156964.2|156874.2|156931.8|156841.8|156964.2|156874.2|156929.8|156839.8|27
1650967300000|2022-04-26 10:01:40|156932.3|156842.3|156970.8|156880.8|156971.4|156881.4|156931.5|156841.5|31
1650967310000|2022-04-26 10:01:50|156968|156878|156980.2|156890.2|156980.2|156890.2|156968|156878|25
1650967320000|2022-04-26 10:02:00|156980.8|156890.8|156978|156888|156981.9|156891.9|156976|156886|31
1650967330000|2022-04-26 10:02:10|156978.5|156888.5|156986|156896|156986|156896|156972.5|156882.5|33
1650967340000|2022-04-26 10:02:20|156984.2|156894.2|156985.8|156895.8|156987.8|156897.8|156983.5|156893.5|25
1650967350000|2022-04-26 10:02:30|156986|156896|156985.9|156895.9|156986.7|156896.7|156984.4|156894.4|18
1650967360000|2022-04-26 10:02:40|156986.3|156896.3|156980.2|156890.2|156986.3|156896.3|156980.2|156890.2|18
1650967370000|2022-04-26 10:02:50|156979.9|156889.9|156979.6|156889.6|156981.6|156891.6|156978.6|156888.6|17
1650967380000|2022-04-26 10:03:00|156979.4|156889.4|156982.5|156892.5|156985.5|156895.5|156977.5|156887.5|22
1650967390000|2022-04-26 10:03:10|156983|156893|156985.1|156895.1|156985.5|156895.5|156982.3|156892.3|19
1650967400000|2022-04-26 10:03:20|156984.6|156894.6|156984.6|156894.6|156985.4|156895.4|156983.8|156893.8|20
1650967410000|2022-04-26 10:03:30|156983.7|156893.7|156981.2|156891.2|156990.6|156900.6|156979.5|156889.5|28
1650967420000|2022-04-26 10:03:40|156983.6|156893.6|157021.9|156931.9|157024.6|156934.6|156982.4|156892.4|31
1650967430000|2022-04-26 10:03:50|157022.2|156932.2|157008.8|156918.8|157026.3|156936.3|157008.5|156918.5|33
1650967440000|2022-04-26 10:04:00|157008.4|156918.4|157016.4|156926.4|157018.8|156928.8|157008.4|156918.4|32
1650967450000|2022-04-26 10:04:10|157016|156926|156964.5|156874.5|157016|156926|156958.9|156868.9|29
1650967460000|2022-04-26 10:04:20|156964.2|156874.2|156959.5|156869.5|156964.2|156874.2|156956.8|156866.8|27
1650967470000|2022-04-26 10:04:30|156959.4|156869.4|156957.4|156867.4|156963.3|156873.3|156957.4|156867.4|24
1650967480000|2022-04-26 10:04:40|156957.1|156867.1|156961.1|156871.1|156961.4|156871.4|156951.8|156861.8|23
1650967490000|2022-04-26 10:04:50|156962.6|156872.6|156951.2|156861.2|156963.3|156873.3|156944.9|156854.9|27
1650967500000|2022-04-26 10:05:00|156951.6|156861.6|156960.3|156870.3|156966|156876|156948.9|156858.9|24
1650967510000|2022-04-26 10:05:10|156960.4|156870.4|156958|156868|156960.4|156870.4|156946.5|156856.5|34
1650967520000|2022-04-26 10:05:20|156957.3|156867.3|156946.8|156856.8|156957.3|156867.3|156946.8|156856.8|23
1650967530000|2022-04-26 10:05:30|156946.7|156856.7|156954.7|156864.7|156954.9|156864.9|156945.8|156855.8|26
1650967540000|2022-04-26 10:05:40|156955.2|156865.2|156954.1|156864.1|156955.4|156865.4|156949.8|156859.8|22
1650967550000|2022-04-26 10:05:50|156909.2|156819.2|156868.8|156778.8|156913.1|156823.1|156861.8|156771.8|29
1650967560000|2022-04-26 10:06:00|156868.3|156778.3|156835.8|156745.8|156871.2|156781.2|156833.7|156743.7|29
1650967570000|2022-04-26 10:06:10|156834.7|156744.7|156834.3|156744.3|156838.4|156748.4|156830.4|156740.4|29
1650967580000|2022-04-26 10:06:20|156834.8|156744.8|156832.5|156742.5|156838|156748|156829.6|156739.6|27
1650967590000|2022-04-26 10:06:30|156825.6|156735.6|156804.4|156714.4|156825.6|156735.6|156798.6|156708.6|29
1650967600000|2022-04-26 10:06:40|156804.8|156714.8|156807.4|156717.4|156807.4|156717.4|156802.8|156712.8|15
1650967610000|2022-04-26 10:06:50|156751.8|156661.8|156750.3|156660.3|156759.1|156669.1|156739.1|156649.1|23
1650967620000|2022-04-26 10:07:00|156746.9|156656.9|156733.1|156643.1|156751.5|156661.5|156733.1|156643.1|23
1650967630000|2022-04-26 10:07:10|156735|156645|156736.2|156646.2|156742.7|156652.7|156731.3|156641.3|32
1650967640000|2022-04-26 10:07:20|156735.9|156645.9|156739.7|156649.7|156740.5|156650.5|156734.4|156644.4|23
1650967650000|2022-04-26 10:07:30|156739.4|156649.4|156739.5|156649.5|156740.2|156650.2|156738.3|156648.3|20
1650967660000|2022-04-26 10:07:40|156738.4|156648.4|156737.4|156647.4|156741.3|156651.3|156736.1|156646.1|18
1650967670000|2022-04-26 10:07:50|156736.5|156646.5|156741.8|156651.8|156741.9|156651.9|156736.5|156646.5|8
1650967680000|2022-04-26 10:08:00|156741.7|156651.7|156743.2|156653.2|156743.2|156653.2|156739.9|156649.9|15
1650967690000|2022-04-26 10:08:10|156742.7|156652.7|156744.6|156654.6|156746.4|156656.4|156742.7|156652.7|16
1650967700000|2022-04-26 10:08:20|156742.4|156652.4|156773.3|156683.3|156777.3|156687.3|156742.4|156652.4|23
1650967710000|2022-04-26 10:08:30|156772.9|156682.9|156771.7|156681.7|156774.8|156684.8|156768.3|156678.3|18
1650967720000|2022-04-26 10:08:40|156771.8|156681.8|156720.8|156630.8|156771.8|156681.8|156717.5|156627.5|26
1650967730000|2022-04-26 10:08:50|156721.5|156631.5|156722.2|156632.2|156722.2|156632.2|156717.9|156627.9|13
1650967740000|2022-04-26 10:09:00|156721.9|156631.9|156734|156644|156734|156644|156709.4|156619.4|17
1650967750000|2022-04-26 10:09:10|156732.3|156642.3|156723.5|156633.5|156737.1|156647.1|156721.7|156631.7|22
1650967760000|2022-04-26 10:09:20|156723.7|156633.7|156720.6|156630.6|156727.5|156637.5|156716.3|156626.3|17
1650967770000|2022-04-26 10:09:30|156719.6|156629.6|156698.2|156608.2|156722.3|156632.3|156697.9|156607.9|23
1650967780000|2022-04-26 10:09:40|156697.8|156607.8|156698.4|156608.4|156701.2|156611.2|156697.6|156607.6|17
1650967790000|2022-04-26 10:09:50|156697.4|156607.4|156705.4|156615.4|156708.5|156618.5|156697.4|156607.4|22
1650967800000|2022-04-26 10:10:00|156704.1|156614.1|156698.6|156608.6|156705.6|156615.6|156697.6|156607.6|23
1650967810000|2022-04-26 10:10:10|156697.7|156607.7|156698.5|156608.5|156703.6|156613.6|156696|156606|21
1650967820000|2022-04-26 10:10:20|156697.7|156607.7|156699.7|156609.7|156701.4|156611.4|156697.6|156607.6|26
1650967830000|2022-04-26 10:10:30|156700.1|156610.1|156703.9|156613.9|156703.9|156613.9|156696.7|156606.7|14
1650967840000|2022-04-26 10:10:40|156704|156614|156708.6|156618.6|156709.1|156619.1|156698.6|156608.6|24
1650967850000|2022-04-26 10:10:50|156707.7|156617.7|156708.5|156618.5|156710|156620|156705.6|156615.6|17
1650967860000|2022-04-26 10:11:00|156708|156618|156709.2|156619.2|156709.2|156619.2|156706.2|156616.2|15
1650967870000|2022-04-26 10:11:10|156710.2|156620.2|156705.7|156615.7|156710.2|156620.2|156703.9|156613.9|8
1650967880000|2022-04-26 10:11:20|156705.1|156615.1|156647.9|156557.9|156707.9|156617.9|156645.9|156555.9|14
1650967890000|2022-04-26 10:11:30|156648.4|156558.4|156639.4|156549.4|156653.1|156563.1|156634.3|156544.3|23
1650967900000|2022-04-26 10:11:40|156637.9|156547.9|156642.2|156552.2|156642.7|156552.7|156637.6|156547.6|17
1650967910000|2022-04-26 10:11:50|156642.3|156552.3|156642.2|156552.2|156642.5|156552.5|156641.5|156551.5|9
1650967920000|2022-04-26 10:12:00|156643.6|156553.6|156653.4|156563.4|156653.4|156563.4|156641.3|156551.3|33
1650967930000|2022-04-26 10:12:10|156659.2|156569.2|156645.5|156555.5|156659.2|156569.2|156634.5|156544.5|27
1650967940000|2022-04-26 10:12:20|156645.4|156555.4|156578.5|156488.5|156646.2|156556.2|156576.8|156486.8|33
1650967950000|2022-04-26 10:12:30|156579|156489|156592.2|156502.2|156613.8|156523.8|156569.8|156479.8|30
1650967960000|2022-04-26 10:12:40|156592.3|156502.3|156627.7|156537.7|156630|156540|156592.3|156502.3|32
1650967970000|2022-04-26 10:12:50|156628.5|156538.5|156625.3|156535.3|156628.5|156538.5|156621.3|156531.3|20
1650967980000|2022-04-26 10:13:00|156625.6|156535.6|156631.3|156541.3|156638|156548|156623.1|156533.1|28
1650967990000|2022-04-26 10:13:10|156631.8|156541.8|156642.8|156552.8|156647.2|156557.2|156629.5|156539.5|31
1650968000000|2022-04-26 10:13:20|156641.9|156551.9|156643.6|156553.6|156643.7|156553.7|156634.8|156544.8|26
1650968010000|2022-04-26 10:13:30|156643.8|156553.8|156643.1|156553.1|156644.6|156554.6|156638.8|156548.8|33
1650968020000|2022-04-26 10:13:40|156642.9|156552.9|156643|156553|156645|156555|156641.8|156551.8|21
1650968030000|2022-04-26 10:13:50|156643.5|156553.5|156650.3|156560.3|156650.3|156560.3|156641.8|156551.8|24
1650968040000|2022-04-26 10:14:00|156647.8|156557.8|156656.6|156566.6|156656.6|156566.6|156643|156553|28
1650968050000|2022-04-26 10:14:10|156657.4|156567.4|156653.8|156563.8|156658.5|156568.5|156653.8|156563.8|27
1650968060000|2022-04-26 10:14:20|156654|156564|156650.8|156560.8|156655.9|156565.9|156647.9|156557.9|29
1650968070000|2022-04-26 10:14:30|156651|156561|156640.5|156550.5|156651.4|156561.4|156639.3|156549.3|29
1650968080000|2022-04-26 10:14:40|156641.3|156551.3|156639.8|156549.8|156641.3|156551.3|156634.1|156544.1|23
1650968090000|2022-04-26 10:14:50|156636.3|156546.3|156640.4|156550.4|156643.7|156553.7|156636|156546|31
1650968100000|2022-04-26 10:15:00|156638.1|156548.1|156639.9|156549.9|156642.3|156552.3|156635.5|156545.5|38
1650968110000|2022-04-26 10:15:10|156635.5|156545.5|156647.5|156557.5|156655.5|156565.5|156635.5|156545.5|38
1650968120000|2022-04-26 10:15:20|156648.5|156558.5|156645.8|156555.8|156648.5|156558.5|156638.9|156548.9|29
1650968130000|2022-04-26 10:15:30|156652.9|156562.9|156643.6|156553.6|156660.6|156570.6|156641.4|156551.4|28
1650968140000|2022-04-26 10:15:40|156644.3|156554.3|156645.2|156555.2|156645.4|156555.4|156644.2|156554.2|9
1650968150000|2022-04-26 10:15:50|156644.9|156554.9|156582.9|156492.9|156646|156556|156568.8|156478.8|20
1650968160000|2022-04-26 10:16:00|156578|156488|156533.9|156443.9|156578|156488|156498.9|156408.9|36
1650968170000|2022-04-26 10:16:10|156534.1|156444.1|156530.8|156440.8|156534.6|156444.6|156529.2|156439.2|25
1650968180000|2022-04-26 10:16:20|156530.7|156440.7|156545.7|156455.7|156549.3|156459.3|156528.2|156438.2|23
1650968190000|2022-04-26 10:16:30|156561|156471|156611.6|156521.6|156625.6|156535.6|156561|156471|37
1650968200000|2022-04-26 10:16:40|156611.4|156521.4|156604.4|156514.4|156612.3|156522.3|156604.3|156514.3|20
1650968210000|2022-04-26 10:16:50|156604.2|156514.2|156608.2|156518.2|156619.1|156529.1|156603.3|156513.3|36
1650968220000|2022-04-26 10:17:00|156607.7|156517.7|156606|156516|156608.2|156518.2|156599.9|156509.9|29
1650968230000|2022-04-26 10:17:10|156604.7|156514.7|156595.9|156505.9|156609.7|156519.7|156586.6|156496.6|32
1650968240000|2022-04-26 10:17:20|156595.8|156505.8|156585.2|156495.2|156599.1|156509.1|156582.6|156492.6|39
1650968250000|2022-04-26 10:17:30|156586.4|156496.4|156584.7|156494.7|156587.2|156497.2|156583|156493|30
1650968260000|2022-04-26 10:17:40|156585.1|156495.1|156587.3|156497.3|156589.2|156499.2|156585.1|156495.1|28
1650968270000|2022-04-26 10:17:50|156587.5|156497.5|156583.5|156493.5|156592.1|156502.1|156581|156491|26
1650968280000|2022-04-26 10:18:00|156583.2|156493.2|156591.9|156501.9|156594.9|156504.9|156581.9|156491.9|32
1650968290000|2022-04-26 10:18:10|156592.7|156502.7|156620|156530|156623.7|156533.7|156592.7|156502.7|32
1650968300000|2022-04-26 10:18:20|156621|156531|156626.1|156536.1|156633.9|156543.9|156617|156527|28
1650968310000|2022-04-26 10:18:30|156624.8|156534.8|156631.9|156541.9|156631.9|156541.9|156623.9|156533.9|36
1650968320000|2022-04-26 10:18:40|156633.5|156543.5|156626.8|156536.8|156633.5|156543.5|156626.5|156536.5|30
1650968330000|2022-04-26 10:18:50|156627.5|156537.5|156626.8|156536.8|156629.2|156539.2|156625.5|156535.5|25
1650968340000|2022-04-26 10:19:00|156626.6|156536.6|156633|156543|156635.6|156545.6|156626.6|156536.6|31
1650968350000|2022-04-26 10:19:10|156632.7|156542.7|156636.7|156546.7|156639.2|156549.2|156622.9|156532.9|33
1650968360000|2022-04-26 10:19:20|156636.4|156546.4|156627.9|156537.9|156637.1|156547.1|156625.8|156535.8|33
1650968370000|2022-04-26 10:19:30|156628.5|156538.5|156628.8|156538.8|156630.8|156540.8|156626|156536|33
1650968380000|2022-04-26 10:19:40|156628.7|156538.7|156632.2|156542.2|156633.3|156543.3|156628.3|156538.3|31
1650968390000|2022-04-26 10:19:50|156632|156542|156634|156544|156640.5|156550.5|156632|156542|31
1650968400000|2022-04-26 10:20:00|156634.1|156544.1|156639.2|156549.2|156639.3|156549.3|156632.7|156542.7|37
1650968410000|2022-04-26 10:20:10|156639.3|156549.3|156594.5|156504.5|156639.3|156549.3|156592.9|156502.9|32
1650968420000|2022-04-26 10:20:20|156600.9|156510.9|156598.8|156508.8|156604|156514|156594.9|156504.9|38
1650968430000|2022-04-26 10:20:30|156597.6|156507.6|156600.2|156510.2|156605.9|156515.9|156597.6|156507.6|32
1650968440000|2022-04-26 10:20:40|156600.1|156510.1|156606|156516|156611|156521|156600.1|156510.1|29
1650968450000|2022-04-26 10:20:50|156606.3|156516.3|156607.9|156517.9|156608|156518|156602.1|156512.1|30
1650968460000|2022-04-26 10:21:00|156607.2|156517.2|156612.6|156522.6|156618.1|156528.1|156604|156514|29
1650968470000|2022-04-26 10:21:10|156613.9|156523.9|156629.4|156539.4|156630.2|156540.2|156612.9|156522.9|37
1650968480000|2022-04-26 10:21:20|156629.7|156539.7|156623.2|156533.2|156630.3|156540.3|156620.6|156530.6|28
1650968490000|2022-04-26 10:21:30|156621.1|156531.1|156622|156532|156623.4|156533.4|156619.5|156529.5|27
1650968500000|2022-04-26 10:21:40|156621.8|156531.8|156615.9|156525.9|156622|156532|156615.9|156525.9|22
1650968510000|2022-04-26 10:21:50|156616.1|156526.1|156646.2|156556.2|156652|156562|156614.4|156524.4|36
1650968520000|2022-04-26 10:22:00|156645.8|156555.8|156642.4|156552.4|156647.9|156557.9|156642|156552|28
1650968530000|2022-04-26 10:22:10|156642.9|156552.9|156625.4|156535.4|156643.7|156553.7|156622.8|156532.8|33
1650968540000|2022-04-26 10:22:20|156627.9|156537.9|156627.9|156537.9|156634.1|156544.1|156621.8|156531.8|32
1650968550000|2022-04-26 10:22:30|156627.3|156537.3|156625.8|156535.8|156627.4|156537.4|156625.1|156535.1|23
1650968560000|2022-04-26 10:22:40|156624.9|156534.9|156625.7|156535.7|156628.2|156538.2|156624.9|156534.9|25
1650968570000|2022-04-26 10:22:50|156625.8|156535.8|156630.7|156540.7|156630.7|156540.7|156621.5|156531.5|27
1650968580000|2022-04-26 10:23:00|156629|156539|156663.8|156573.8|156663.8|156573.8|156629|156539|31
1650968590000|2022-04-26 10:23:10|156666.6|156576.6|156665|156575|156666.8|156576.8|156663.2|156573.2|28
1650968600000|2022-04-26 10:23:20|156665.8|156575.8|156667.7|156577.7|156667.7|156577.7|156662.2|156572.2|23
1650968610000|2022-04-26 10:23:30|156668|156578|156672.7|156582.7|156673.6|156583.6|156668|156578|27
1650968620000|2022-04-26 10:23:40|156673.5|156583.5|156672.4|156582.4|156675.5|156585.5|156672.4|156582.4|26
1650968630000|2022-04-26 10:23:50|156673.6|156583.6|156672.4|156582.4|156674.3|156584.3|156671.3|156581.3|25
1650968640000|2022-04-26 10:24:00|156672.6|156582.6|156673.6|156583.6|156674.3|156584.3|156672.2|156582.2|15
1650968650000|2022-04-26 10:24:10|156672.9|156582.9|156673.4|156583.4|156673.7|156583.7|156672.4|156582.4|19
1650968660000|2022-04-26 10:24:20|156673.6|156583.6|156673.7|156583.7|156674.1|156584.1|156672.9|156582.9|10
1650968670000|2022-04-26 10:24:30|156673.4|156583.4|156664.4|156574.4|156674.3|156584.3|156663.5|156573.5|20
1650968680000|2022-04-26 10:24:40|156664.3|156574.3|156671.1|156581.1|156673.3|156583.3|156662.6|156572.6|31
1650968690000|2022-04-26 10:24:50|156669.4|156579.4|156672.9|156582.9|156673.2|156583.2|156666.8|156576.8|30
1650968700000|2022-04-26 10:25:00|156672.8|156582.8|156670|156580|156674.5|156584.5|156669.7|156579.7|21
1650968710000|2022-04-26 10:25:10|156672.1|156582.1|156683.9|156593.9|156686.2|156596.2|156669.2|156579.2|15
1650968720000|2022-04-26 10:25:20|156684.6|156594.6|156673|156583|156686.6|156596.6|156672.4|156582.4|32
1650968730000|2022-04-26 10:25:30|156673.7|156583.7|156679.8|156589.8|156682.6|156592.6|156673.1|156583.1|36
1650968740000|2022-04-26 10:25:40|156680.1|156590.1|156671.8|156581.8|156681|156591|156670.5|156580.5|28
1650968750000|2022-04-26 10:25:50|156671.4|156581.4|156684.6|156594.6|156687.3|156597.3|156665.3|156575.3|33
1650968760000|2022-04-26 10:26:00|156686.4|156596.4|156678|156588|156686.9|156596.9|156673.3|156583.3|37
1650968770000|2022-04-26 10:26:10|156677.8|156587.8|156671.3|156581.3|156682.2|156592.2|156671.3|156581.3|31
1650968780000|2022-04-26 10:26:20|156670.3|156580.3|156580.1|156490.1|156670.7|156580.7|156569.9|156479.9|36
1650968790000|2022-04-26 10:26:30|156580.5|156490.5|156582.8|156492.8|156583.6|156493.6|156577.6|156487.6|29
1650968800000|2022-04-26 10:26:40|156590.9|156500.9|156595.6|156505.6|156598.2|156508.2|156590.9|156500.9|31
1650968810000|2022-04-26 10:26:50|156594.7|156504.7|156601.8|156511.8|156602.1|156512.1|156592.8|156502.8|21
1650968820000|2022-04-26 10:27:00|156601.2|156511.2|156605|156515|156605|156515|156600.4|156510.4|18
1650968830000|2022-04-26 10:27:10|156606.2|156516.2|156605.5|156515.5|156606.2|156516.2|156603.8|156513.8|13
1650968840000|2022-04-26 10:27:20|156605.2|156515.2|156604.3|156514.3|156606.6|156516.6|156600.8|156510.8|26
1650968850000|2022-04-26 10:27:30|156604.2|156514.2|156601.3|156511.3|156605.2|156515.2|156601.3|156511.3|28
1650968860000|2022-04-26 10:27:40|156602|156512|156600.4|156510.4|156602.4|156512.4|156598.4|156508.4|19
1650968870000|2022-04-26 10:27:50|156600.1|156510.1|156607.6|156517.6|156607.6|156517.6|156600.1|156510.1|27
1650968880000|2022-04-26 10:28:00|156607.3|156517.3|156607.5|156517.5|156610.2|156520.2|156607.1|156517.1|24
1650968890000|2022-04-26 10:28:10|156607.8|156517.8|156626.9|156536.9|156627.1|156537.1|156607.8|156517.8|35
1650968900000|2022-04-26 10:28:20|156624|156534|156647.5|156557.5|156649.4|156559.4|156624|156534|28
1650968910000|2022-04-26 10:28:30|156646.4|156556.4|156645.1|156555.1|156647.3|156557.3|156640.5|156550.5|33
1650968920000|2022-04-26 10:28:40|156646.1|156556.1|156646.3|156556.3|156648.1|156558.1|156644.5|156554.5|20
1650968930000|2022-04-26 10:28:50|156646.2|156556.2|156646.2|156556.2|156647|156557|156642|156552|22
1650968940000|2022-04-26 10:29:00|156643|156553|156653.6|156563.6|156655.6|156565.6|156643|156553|22
1650968950000|2022-04-26 10:29:10|156653.5|156563.5|156606.6|156516.6|156653.5|156563.5|156606|156516|30
1650968960000|2022-04-26 10:29:20|156607.5|156517.5|156595.2|156505.2|156609.4|156519.4|156578.5|156488.5|35
1650968970000|2022-04-26 10:29:30|156593.9|156503.9|156590.2|156500.2|156594.4|156504.4|156589.7|156499.7|24
1650968980000|2022-04-26 10:29:40|156590.1|156500.1|156600.8|156510.8|156601.4|156511.4|156590.1|156500.1|29
1650968990000|2022-04-26 10:29:50|156594.7|156504.7|156606.2|156516.2|156606.2|156516.2|156585.5|156495.5|32
1650969000000|2022-04-26 10:30:00|156604.6|156514.6|156607|156517|156610.1|156520.1|156601.6|156511.6|21
1650969010000|2022-04-26 10:30:10|156607.9|156517.9|156606.5|156516.5|156617|156527|156604.8|156514.8|22
1650969020000|2022-04-26 10:30:20|156605.7|156515.7|156624.4|156534.4|156624.4|156534.4|156604.6|156514.6|31
1650969030000|2022-04-26 10:30:30|156623.5|156533.5|156618.5|156528.5|156623.5|156533.5|156613.6|156523.6|35
1650969040000|2022-04-26 10:30:40|156618.2|156528.2|156623.7|156533.7|156624.9|156534.9|156617.7|156527.7|27
1650969050000|2022-04-26 10:30:50|156624.2|156534.2|156635.9|156545.9|156637.2|156547.2|156622|156532|26
1650969060000|2022-04-26 10:31:00|156636|156546|156633.6|156543.6|156640.3|156550.3|156632.8|156542.8|28
1650969070000|2022-04-26 10:31:10|156632.6|156542.6|156651|156561|156652.5|156562.5|156631.6|156541.6|34
1650969080000|2022-04-26 10:31:20|156650.2|156560.2|156655.3|156565.3|156655.5|156565.5|156647.5|156557.5|20
1650969090000|2022-04-26 10:31:30|156653.9|156563.9|156651.4|156561.4|156655.6|156565.6|156650|156560|24
1650969100000|2022-04-26 10:31:40|156651.8|156561.8|156654.6|156564.6|156655.9|156565.9|156651|156561|27
1650969110000|2022-04-26 10:31:50|156655.6|156565.6|156657.1|156567.1|156657.4|156567.4|156655|156565|26
1650969120000|2022-04-26 10:32:00|156656.3|156566.3|156660.6|156570.6|156662.6|156572.6|156656.2|156566.2|31
1650969130000|2022-04-26 10:32:10|156660|156570|156651.9|156561.9|156660|156570|156650.4|156560.4|22
1650969140000|2022-04-26 10:32:20|156656.1|156566.1|156651.2|156561.2|156657.8|156567.8|156649.9|156559.9|26
1650969150000|2022-04-26 10:32:30|156651.1|156561.1|156652.6|156562.6|156653.8|156563.8|156650.5|156560.5|17
1650969160000|2022-04-26 10:32:40|156652.3|156562.3|156651.3|156561.3|156652.3|156562.3|156644.3|156554.3|23
1650969170000|2022-04-26 10:32:50|156651.1|156561.1|156649.4|156559.4|156653.9|156563.9|156649.4|156559.4|24
1650969180000|2022-04-26 10:33:00|156649.9|156559.9|156647.6|156557.6|156649.9|156559.9|156642.1|156552.1|29
1650969190000|2022-04-26 10:33:10|156647.5|156557.5|156612.7|156522.7|156648.8|156558.8|156607.9|156517.9|28
1650969200000|2022-04-26 10:33:20|156610.4|156520.4|156553.8|156463.8|156611.2|156521.2|156545.9|156455.9|37
1650969210000|2022-04-26 10:33:30|156560.3|156470.3|156490.2|156400.2|156576.1|156486.1|156490|156400|35
1650969220000|2022-04-26 10:33:40|156489.1|156399.1|156485.3|156395.3|156490.3|156400.3|156483.6|156393.6|36
1650969230000|2022-04-26 10:33:50|156484.9|156394.9|156457.4|156367.4|156492.9|156402.9|156450|156360|37
1650969240000|2022-04-26 10:34:00|156459.5|156369.5|156457.1|156367.1|156473.7|156383.7|156442.9|156352.9|38
1650969250000|2022-04-26 10:34:10|156447.5|156357.5|156431|156341|156451.3|156361.3|156424.1|156334.1|26
1650969260000|2022-04-26 10:34:20|156431.9|156341.9|156456.6|156366.6|156458.8|156368.8|156430|156340|36
1650969270000|2022-04-26 10:34:30|156457.6|156367.6|156407.3|156317.3|156457.8|156367.8|156407.3|156317.3|34
1650969280000|2022-04-26 10:34:40|156408.6|156318.6|156421.8|156331.8|156428.6|156338.6|156406.8|156316.8|37
1650969290000|2022-04-26 10:34:50|156422.6|156332.6|156423.2|156333.2|156424.4|156334.4|156418.4|156328.4|33
1650969300000|2022-04-26 10:35:00|156421.8|156331.8|156424.4|156334.4|156427|156337|156419.3|156329.3|30
1650969310000|2022-04-26 10:35:10|156422.6|156332.6|156423.4|156333.4|156424.3|156334.3|156421.8|156331.8|27
1650969320000|2022-04-26 10:35:20|156423.8|156333.8|156403.3|156313.3|156430.5|156340.5|156401|156311|34
1650969330000|2022-04-26 10:35:30|156402.2|156312.2|156407.9|156317.9|156411.6|156321.6|156401.7|156311.7|35
1650969340000|2022-04-26 10:35:40|156406.6|156316.6|156467.2|156377.2|156467.8|156377.8|156406.6|156316.6|33
1650969350000|2022-04-26 10:35:50|156466.1|156376.1|156467.9|156377.9|156467.9|156377.9|156461.7|156371.7|19
1650969360000|2022-04-26 10:36:00|156465.9|156375.9|156496.4|156406.4|156499.9|156409.9|156461.9|156371.9|18
1650969370000|2022-04-26 10:36:10|156498|156408|156497.8|156407.8|156499.2|156409.2|156492|156402|18
1650969380000|2022-04-26 10:36:20|156496.8|156406.8|156493.2|156403.2|156505.7|156415.7|156491.2|156401.2|19
1650969390000|2022-04-26 10:36:30|156492.8|156402.8|156501.7|156411.7|156509.6|156419.6|156492.8|156402.8|18
1650969400000|2022-04-26 10:36:40|156503.1|156413.1|156497.2|156407.2|156503.1|156413.1|156496.6|156406.6|12
1650969410000|2022-04-26 10:36:50|156498.3|156408.3|156498.4|156408.4|156499.1|156409.1|156496.9|156406.9|11
1650969420000|2022-04-26 10:37:00|156499.2|156409.2|156498.7|156408.7|156499.9|156409.9|156496.2|156406.2|11
1650969430000|2022-04-26 10:37:10|156498.8|156408.8|156498.5|156408.5|156499.9|156409.9|156495.7|156405.7|26
1650969440000|2022-04-26 10:37:20|156499.5|156409.5|156497.9|156407.9|156500|156410|156495.8|156405.8|23
1650969450000|2022-04-26 10:37:30|156496.8|156406.8|156498|156408|156498|156408|156492.7|156402.7|19
1650969460000|2022-04-26 10:37:40|156497.7|156407.7|156438|156348|156498.9|156408.9|156429.9|156339.9|24
1650969470000|2022-04-26 10:37:50|156439.2|156349.2|156432.6|156342.6|156439.6|156349.6|156426.9|156336.9|30
1650969480000|2022-04-26 10:38:00|156433.6|156343.6|156440.3|156350.3|156450.3|156360.3|156429.4|156339.4|24
1650969490000|2022-04-26 10:38:10|156434.6|156344.6|156447.8|156357.8|156449.4|156359.4|156434.6|156344.6|28
1650969500000|2022-04-26 10:38:20|156446.9|156356.9|156443.3|156353.3|156449.8|156359.8|156441.1|156351.1|34
1650969510000|2022-04-26 10:38:30|156443.6|156353.6|156442.7|156352.7|156446|156356|156438.3|156348.3|37
1650969520000|2022-04-26 10:38:40|156443.8|156353.8|156430.4|156340.4|156445.1|156355.1|156429.8|156339.8|29
1650969530000|2022-04-26 10:38:50|156431.4|156341.4|156443.1|156353.1|156446.3|156356.3|156429.2|156339.2|35
1650969540000|2022-04-26 10:39:00|156445.4|156355.4|156427.7|156337.7|156445.4|156355.4|156427.7|156337.7|35
1650969550000|2022-04-26 10:39:10|156426.2|156336.2|156433.1|156343.1|156437.7|156347.7|156426.2|156336.2|32
1650969560000|2022-04-26 10:39:20|156433.9|156343.9|156427.3|156337.3|156434.4|156344.4|156425.4|156335.4|28
1650969570000|2022-04-26 10:39:30|156427.2|156337.2|156433.8|156343.8|156438|156348|156424.6|156334.6|20
1650969580000|2022-04-26 10:39:40|156436.8|156346.8|156432.7|156342.7|156437.5|156347.5|156431.7|156341.7|24
1650969590000|2022-04-26 10:39:50|156434.2|156344.2|156414.7|156324.7|156434.2|156344.2|156412.3|156322.3|29
1650969600000|2022-04-26 10:40:00|156414.3|156324.3|156386.7|156296.7|156415.3|156325.3|156385.5|156295.5|22
1650969610000|2022-04-26 10:40:10|156386.6|156296.6|156388.7|156298.7|156391.2|156301.2|156386.5|156296.5|18
1650969620000|2022-04-26 10:40:20|156389.2|156299.2|156389.8|156299.8|156390.9|156300.9|156388|156298|13
1650969630000|2022-04-26 10:40:30|156389.4|156299.4|156389.6|156299.6|156389.9|156299.9|156387.5|156297.5|11
1650969640000|2022-04-26 10:40:40|156348.4|156258.4|156378.3|156288.3|156380.4|156290.4|156346.5|156256.5|34
1650969650000|2022-04-26 10:40:50|156378.5|156288.5|156381.6|156291.6|156382.8|156292.8|156376.1|156286.1|21
1650969660000|2022-04-26 10:41:00|156381.4|156291.4|156379.6|156289.6|156382|156292|156378.5|156288.5|23
1650969670000|2022-04-26 10:41:10|156400.3|156310.3|156399.4|156309.4|156400.3|156310.3|156390|156300|21
1650969680000|2022-04-26 10:41:20|156399|156309|156399.2|156309.2|156403.2|156313.2|156398.3|156308.3|22
1650969690000|2022-04-26 10:41:30|156399.8|156309.8|156399|156309|156400.7|156310.7|156398.6|156308.6|6
1650969700000|2022-04-26 10:41:40|156401.6|156311.6|156394.2|156304.2|156401.6|156311.6|156393.9|156303.9|10
1650969710000|2022-04-26 10:41:50|156394.5|156304.5|156395.7|156305.7|156397.9|156307.9|156394|156304|11
1650969720000|2022-04-26 10:42:00|156402.6|156312.6|156393|156303|156402.6|156312.6|156392.5|156302.5|12
1650969730000|2022-04-26 10:42:10|156392.6|156302.6|156393|156303|156393.5|156303.5|156391.2|156301.2|21
1650969740000|2022-04-26 10:42:20|156392.3|156302.3|156391.2|156301.2|156392.3|156302.3|156390.2|156300.2|8
1650969750000|2022-04-26 10:42:30|156395.2|156305.2|156388.6|156298.6|156396.5|156306.5|156388.6|156298.6|19
1650969760000|2022-04-26 10:42:40|156391.6|156301.6|156393.2|156303.2|156394.7|156304.7|156388.6|156298.6|20
1650969770000|2022-04-26 10:42:50|156393.4|156303.4|156411.7|156321.7|156411.8|156321.8|156390.7|156300.7|25
1650969780000|2022-04-26 10:43:00|156412.6|156322.6|156461.6|156371.6|156463.8|156373.8|156411|156321|26
1650969790000|2022-04-26 10:43:10|156462.5|156372.5|156480.7|156390.7|156486.1|156396.1|156462.5|156372.5|34
1650969800000|2022-04-26 10:43:20|156481.9|156391.9|156474.9|156384.9|156485.6|156395.6|156474.9|156384.9|23
1650969810000|2022-04-26 10:43:30|156474.8|156384.8|156467.9|156377.9|156475.1|156385.1|156458.2|156368.2|33
1650969820000|2022-04-26 10:43:40|156468.7|156378.7|156475.3|156385.3|156480.4|156390.4|156467.2|156377.2|35
1650969830000|2022-04-26 10:43:50|156475.5|156385.5|156474.4|156384.4|156477|156387|156471.9|156381.9|30
1650969840000|2022-04-26 10:44:00|156473.8|156383.8|156469.2|156379.2|156477.9|156387.9|156468|156378|29
1650969850000|2022-04-26 10:44:10|156469.6|156379.6|156472.1|156382.1|156486.4|156396.4|156469.6|156379.6|35
1650969860000|2022-04-26 10:44:20|156471|156381|156471.6|156381.6|156473.3|156383.3|156470.6|156380.6|21
1650969870000|2022-04-26 10:44:30|156472|156382|156475.9|156385.9|156482|156392|156471.9|156381.9|30
1650969880000|2022-04-26 10:44:40|156480.3|156390.3|156462.1|156372.1|156480.3|156390.3|156461.2|156371.2|36
1650969890000|2022-04-26 10:44:50|156450.5|156360.5|156453.1|156363.1|156455.4|156365.4|156448.5|156358.5|33
1650969900000|2022-04-26 10:45:00|156453.5|156363.5|156450.9|156360.9|156453.9|156363.9|156448.3|156358.3|30
1650969910000|2022-04-26 10:45:10|156450.7|156360.7|156439.1|156349.1|156452.1|156362.1|156438.1|156348.1|25
1650969920000|2022-04-26 10:45:20|156440.2|156350.2|156438.3|156348.3|156440.3|156350.3|156436.5|156346.5|20
1650969930000|2022-04-26 10:45:30|156438.8|156348.8|156439.4|156349.4|156441.1|156351.1|156438.8|156348.8|14
1650969940000|2022-04-26 10:45:40|156440.7|156350.7|156441.3|156351.3|156442.1|156352.1|156439.1|156349.1|15
1650969950000|2022-04-26 10:45:50|156441.2|156351.2|156439|156349|156441.2|156351.2|156438.4|156348.4|18
1650969960000|2022-04-26 10:46:00|156439.8|156349.8|156439.5|156349.5|156439.9|156349.9|156439.3|156349.3|11
1650969970000|2022-04-26 10:46:10|156439.4|156349.4|156366.1|156276.1|156440|156350|156362.8|156272.8|24
1650969980000|2022-04-26 10:46:20|156366.3|156276.3|156395.3|156305.3|156395.3|156305.3|156366|156276|25
1650969990000|2022-04-26 10:46:30|156394.7|156304.7|156412.1|156322.1|156412.1|156322.1|156391.9|156301.9|27
1650970000000|2022-04-26 10:46:40|156412.9|156322.9|156415.4|156325.4|156415.8|156325.8|156406.7|156316.7|27
1650970010000|2022-04-26 10:46:50|156415|156325|156409.6|156319.6|156415|156325|156407.9|156317.9|19
1650970020000|2022-04-26 10:47:00|156409.2|156319.2|156408|156318|156409.2|156319.2|156403.5|156313.5|20
1650970030000|2022-04-26 10:47:10|156407.9|156317.9|156425.3|156335.3|156430.2|156340.2|156405.1|156315.1|31
1650970040000|2022-04-26 10:47:20|156425.4|156335.4|156425.9|156335.9|156428.4|156338.4|156425.2|156335.2|17
1650970050000|2022-04-26 10:47:30|156425.7|156335.7|156440|156350|156441.8|156351.8|156425.7|156335.7|19
1650970060000|2022-04-26 10:47:40|156440.5|156350.5|156440.5|156350.5|156441.2|156351.2|156437.9|156347.9|17
1650970070000|2022-04-26 10:47:50|156439.7|156349.7|156440.3|156350.3|156440.5|156350.5|156438.5|156348.5|12
1650970080000|2022-04-26 10:48:00|156439.8|156349.8|156436.7|156346.7|156440.5|156350.5|156436.1|156346.1|16
1650970090000|2022-04-26 10:48:10|156436.9|156346.9|156438.4|156348.4|156440.6|156350.6|156435.8|156345.8|19
1650970100000|2022-04-26 10:48:20|156438.2|156348.2|156441.8|156351.8|156442.5|156352.5|156437.8|156347.8|14
1650970110000|2022-04-26 10:48:30|156441.6|156351.6|156441.5|156351.5|156441.6|156351.6|156441.3|156351.3|4
1650970120000|2022-04-26 10:48:40|156441.6|156351.6|156441.9|156351.9|156442|156352|156441.6|156351.6|4
1650970130000|2022-04-26 10:48:50|156440|156350|156439.8|156349.8|156441|156351|156439.6|156349.6|9
1650970140000|2022-04-26 10:49:00|156440.1|156350.1|156440.8|156350.8|156440.8|156350.8|156439.3|156349.3|13
1650970150000|2022-04-26 10:49:10|156440.9|156350.9|156440|156350|156440.9|156350.9|156439.4|156349.4|7
1650970160000|2022-04-26 10:49:20|156439.9|156349.9|156439.9|156349.9|156440|156350|156439.9|156349.9|3
1650970170000|2022-04-26 10:49:30|156440.1|156350.1|156465.4|156375.4|156468.2|156378.2|156440|156350|21
1650970180000|2022-04-26 10:49:40|156462.9|156372.9|156468.9|156378.9|156469.4|156379.4|156462.5|156372.5|20
1650970190000|2022-04-26 10:49:50|156471.1|156381.1|156476.2|156386.2|156485.8|156395.8|156471.1|156381.1|23
1650970200000|2022-04-26 10:50:00|156476.6|156386.6|156477.2|156387.2|156477.7|156387.7|156474.7|156384.7|17
1650970210000|2022-04-26 10:50:10|156482.3|156392.3|156484|156394|156486.9|156396.9|156482.3|156392.3|25
1650970220000|2022-04-26 10:50:20|156479.2|156389.2|156486|156396|156489.8|156399.8|156479.2|156389.2|27
1650970230000|2022-04-26 10:50:30|156482.8|156392.8|156515.9|156425.9|156521.6|156431.6|156482.8|156392.8|33
1650970240000|2022-04-26 10:50:40|156514.5|156424.5|156517.8|156427.8|156522.3|156432.3|156514.5|156424.5|26
1650970250000|2022-04-26 10:50:50|156518.9|156428.9|156509.2|156419.2|156521.2|156431.2|156508.2|156418.2|24
1650970260000|2022-04-26 10:51:00|156509.4|156419.4|156508.4|156418.4|156511.4|156421.4|156506.9|156416.9|20
1650970270000|2022-04-26 10:51:10|156510.7|156420.7|156506|156416|156510.7|156420.7|156505.1|156415.1|12
1650970280000|2022-04-26 10:51:20|156506.5|156416.5|156505.7|156415.7|156506.5|156416.5|156505.4|156415.4|12
1650970290000|2022-04-26 10:51:30|156507.5|156417.5|156568.2|156478.2|156570.5|156480.5|156507.5|156417.5|28
1650970300000|2022-04-26 10:51:40|156569.4|156479.4|156559.4|156469.4|156569.4|156479.4|156556.2|156466.2|24
1650970310000|2022-04-26 10:51:50|156558.9|156468.9|156558.5|156468.5|156560.6|156470.6|156556.9|156466.9|17
1650970320000|2022-04-26 10:52:00|156559|156469|156558|156468|156559.4|156469.4|156556.2|156466.2|18
1650970330000|2022-04-26 10:52:10|156557.8|156467.8|156558.6|156468.6|156559.9|156469.9|156556.2|156466.2|26
1650970340000|2022-04-26 10:52:20|156558.8|156468.8|156548.6|156458.6|156564.5|156474.5|156544.2|156454.2|24
1650970350000|2022-04-26 10:52:30|156549.2|156459.2|156529|156439|156550.6|156460.6|156526.2|156436.2|36
1650970360000|2022-04-26 10:52:40|156529.1|156439.1|156529.2|156439.2|156530.5|156440.5|156528.7|156438.7|22
1650970370000|2022-04-26 10:52:50|156529.1|156439.1|156497.8|156407.8|156529.1|156439.1|156497.8|156407.8|23
1650970380000|2022-04-26 10:53:00|156498|156408|156501.2|156411.2|156501.2|156411.2|156498|156408|21
1650970390000|2022-04-26 10:53:10|156501.3|156411.3|156508.1|156418.1|156510|156420|156501.3|156411.3|24
1650970400000|2022-04-26 10:53:20|156508.5|156418.5|156500.7|156410.7|156508.5|156418.5|156498.5|156408.5|28
1650970410000|2022-04-26 10:53:30|156500.5|156410.5|156497.9|156407.9|156501.9|156411.9|156497.4|156407.4|30
1650970420000|2022-04-26 10:53:40|156498.6|156408.6|156442.2|156352.2|156498.6|156408.6|156442.2|156352.2|34
1650970430000|2022-04-26 10:53:50|156442.1|156352.1|156443.7|156353.7|156451|156361|156442.1|156352.1|35
1650970440000|2022-04-26 10:54:00|156443.8|156353.8|156444.1|156354.1|156444.5|156354.5|156442|156352|25
1650970450000|2022-04-26 10:54:10|156444.4|156354.4|156464.1|156374.1|156465.2|156375.2|156443|156353|29
1650970460000|2022-04-26 10:54:20|156463.9|156373.9|156449.7|156359.7|156466.2|156376.2|156449.7|156359.7|35
1650970470000|2022-04-26 10:54:30|156450.2|156360.2|156463.9|156373.9|156463.9|156373.9|156446.7|156356.7|37
1650970480000|2022-04-26 10:54:40|156463.7|156373.7|156457.7|156367.7|156464.5|156374.5|156456.7|156366.7|24
1650970490000|2022-04-26 10:54:50|156457|156367|156382.1|156292.1|156457|156367|156376.8|156286.8|39
1650970500000|2022-04-26 10:55:00|156383.1|156293.1|156377.6|156287.6|156387|156297|156374.6|156284.6|30
1650970510000|2022-04-26 10:55:10|156360.6|156270.6|156361.4|156271.4|156362.7|156272.7|156353.2|156263.2|29
1650970520000|2022-04-26 10:55:20|156360.7|156270.7|156356.3|156266.3|156363|156273|156350.4|156260.4|31
1650970530000|2022-04-26 10:55:30|156359.6|156269.6|156365.5|156275.5|156370.5|156280.5|156355.3|156265.3|31
1650970540000|2022-04-26 10:55:40|156367|156277|156383.9|156293.9|156389.1|156299.1|156364.2|156274.2|31
1650970550000|2022-04-26 10:55:50|156385.4|156295.4|156384.6|156294.6|156388.7|156298.7|156382.7|156292.7|31
1650970560000|2022-04-26 10:56:00|156385|156295|156373.3|156283.3|156387.2|156297.2|156360.4|156270.4|36
1650970570000|2022-04-26 10:56:10|156373.1|156283.1|156366.8|156276.8|156377|156287|156366.8|156276.8|27
1650970580000|2022-04-26 10:56:20|156367.6|156277.6|156404.2|156314.2|156408.6|156318.6|156367.3|156277.3|30
1650970590000|2022-04-26 10:56:30|156403.6|156313.6|156400.1|156310.1|156404.9|156314.9|156397.2|156307.2|28
1650970600000|2022-04-26 10:56:40|156398.8|156308.8|156395.6|156305.6|156402.3|156312.3|156394.4|156304.4|31
1650970610000|2022-04-26 10:56:50|156395.4|156305.4|156395.6|156305.6|156396.6|156306.6|156395.2|156305.2|16
1650970620000|2022-04-26 10:57:00|156395.5|156305.5|156387.9|156297.9|156395.5|156305.5|156382.2|156292.2|32
1650970630000|2022-04-26 10:57:10|156387.4|156297.4|156399.2|156309.2|156409.2|156319.2|156385.8|156295.8|35
1650970640000|2022-04-26 10:57:20|156394.9|156304.9|156391.1|156301.1|156402.9|156312.9|156391.1|156301.1|34
1650970650000|2022-04-26 10:57:30|156392.4|156302.4|156397.3|156307.3|156400|156310|156390.6|156300.6|24
1650970660000|2022-04-26 10:57:40|156399|156309|156392.8|156302.8|156400|156310|156392.6|156302.6|23
1650970670000|2022-04-26 10:57:50|156394|156304|156394.4|156304.4|156396.9|156306.9|156392.2|156302.2|19
1650970680000|2022-04-26 10:58:00|156392.6|156302.6|156391.8|156301.8|156393.6|156303.6|156384.2|156294.2|34
1650970690000|2022-04-26 10:58:10|156392.6|156302.6|156419.6|156329.6|156421.1|156331.1|156389.2|156299.2|32
1650970700000|2022-04-26 10:58:20|156445.4|156355.4|156454.6|156364.6|156458.3|156368.3|156445.4|156355.4|35
1650970710000|2022-04-26 10:58:30|156455.1|156365.1|156460.7|156370.7|156463.8|156373.8|156443.5|156353.5|36
1650970720000|2022-04-26 10:58:40|156461|156371|156524.7|156434.7|156532.5|156442.5|156460.3|156370.3|34
1650970730000|2022-04-26 10:58:50|156524.8|156434.8|156528.6|156438.6|156531.6|156441.6|156518.8|156428.8|38
1650970740000|2022-04-26 10:59:00|156526.8|156436.8|156524.8|156434.8|156536.1|156446.1|156522.5|156432.5|33
1650970750000|2022-04-26 10:59:10|156524.5|156434.5|156539.8|156449.8|156543.8|156453.8|156522.8|156432.8|37
1650970760000|2022-04-26 10:59:20|156539.9|156449.9|156543.6|156453.6|156564.1|156474.1|156536.9|156446.9|38
1650970770000|2022-04-26 10:59:30|156542.5|156452.5|156538.1|156448.1|156548.4|156458.4|156537.8|156447.8|35
1650970780000|2022-04-26 10:59:40|156523|156433|156519.6|156429.6|156524.8|156434.8|156516.2|156426.2|39
1650970790000|2022-04-26 10:59:50|156519.5|156429.5|156521|156431|156529.5|156439.5|156518.5|156428.5|39
1650970800000|2022-04-26 11:00:00|156519.3|156429.3|156521.1|156431.1|156522.8|156432.8|156517.3|156427.3|35
1650970810000|2022-04-26 11:00:10|156520.5|156430.5|156523.6|156433.6|156524.9|156434.9|156515.6|156425.6|39
1650970820000|2022-04-26 11:00:20|156524.5|156434.5|156526.3|156436.3|156527|156437|156520.5|156430.5|32
1650970830000|2022-04-26 11:00:30|156526.5|156436.5|156529|156439|156532.7|156442.7|156520.9|156430.9|34
1650970840000|2022-04-26 11:00:40|156530.7|156440.7|156533.8|156443.8|156536.5|156446.5|156521.2|156431.2|37
1650970850000|2022-04-26 11:00:50|156535|156445|156525.1|156435.1|156535.7|156445.7|156519.6|156429.6|38
1650970860000|2022-04-26 11:01:00|156525.6|156435.6|156523.2|156433.2|156526.6|156436.6|156520.7|156430.7|33
1650970870000|2022-04-26 11:01:10|156527.7|156437.7|156536|156446|156536.1|156446.1|156525.7|156435.7|34
1650970880000|2022-04-26 11:01:20|156535.4|156445.4|156587.4|156497.4|156590.6|156500.6|156526.6|156436.6|38
1650970890000|2022-04-26 11:01:30|156587.7|156497.7|156652.2|156562.2|156654.2|156564.2|156587.7|156497.7|37
1650970900000|2022-04-26 11:01:40|156652.9|156562.9|156655.7|156565.7|156657.1|156567.1|156652.9|156562.9|29
1650970910000|2022-04-26 11:01:50|156656.4|156566.4|156656.6|156566.6|156657.3|156567.3|156654.6|156564.6|25
1650970920000|2022-04-26 11:02:00|156656.4|156566.4|156657|156567|156657.6|156567.6|156656|156566|17
1650970930000|2022-04-26 11:02:10|156656.7|156566.7|156659.9|156569.9|156659.9|156569.9|156656.7|156566.7|20
1650970940000|2022-04-26 11:02:20|156660.6|156570.6|156705.3|156615.3|156708.9|156618.9|156660.6|156570.6|31
1650970950000|2022-04-26 11:02:30|156705.9|156615.9|156706.2|156616.2|156709.3|156619.3|156704|156614|33
1650970960000|2022-04-26 11:02:40|156706.8|156616.8|156722.9|156632.9|156725.7|156635.7|156702.7|156612.7|29
1650970970000|2022-04-26 11:02:50|156723.5|156633.5|156752.1|156662.1|156766|156676|156720.7|156630.7|33
1650970980000|2022-04-26 11:03:00|156750|156660|156670.9|156580.9|156750.2|156660.2|156652|156562|39
1650970990000|2022-04-26 11:03:10|156671.6|156581.6|156666.4|156576.4|156674.9|156584.9|156666.1|156576.1|31
1650971000000|2022-04-26 11:03:20|156665.3|156575.3|156670.2|156580.2|156672.7|156582.7|156643|156553|36
1650971010000|2022-04-26 11:03:30|156669.6|156579.6|156687.5|156597.5|156687.5|156597.5|156665.5|156575.5|32
1650971020000|2022-04-26 11:03:40|156686.9|156596.9|156686.8|156596.8|156689.5|156599.5|156682.9|156592.9|31
1650971030000|2022-04-26 11:03:50|156686.4|156596.4|156685.1|156595.1|156688.3|156598.3|156684.5|156594.5|28
1650971040000|2022-04-26 11:04:00|156685.3|156595.3|156680|156590|156685.3|156595.3|156653.4|156563.4|38
1650971050000|2022-04-26 11:04:10|156680.8|156590.8|156678.5|156588.5|156684.9|156594.9|156678.5|156588.5|27
1650971060000|2022-04-26 11:04:20|156678|156588|156678.7|156588.7|156681.2|156591.2|156677.5|156587.5|25
1650971070000|2022-04-26 11:04:30|156679.9|156589.9|156683.7|156593.7|156684.9|156594.9|156679.4|156589.4|29
1650971080000|2022-04-26 11:04:40|156682.5|156592.5|156686.4|156596.4|156688.8|156598.8|156680.4|156590.4|31
1650971090000|2022-04-26 11:04:50|156686.7|156596.7|156686.4|156596.4|156690.9|156600.9|156685.8|156595.8|31
1650971100000|2022-04-26 11:05:00|156686.8|156596.8|156688.9|156598.9|156691.8|156601.8|156685.9|156595.9|27
1650971110000|2022-04-26 11:05:10|156689.6|156599.6|156689|156599|156691|156601|156687.1|156597.1|37
1650971120000|2022-04-26 11:05:20|156689.5|156599.5|156691.5|156601.5|156692.7|156602.7|156688.1|156598.1|26
1650971130000|2022-04-26 11:05:30|156691.2|156601.2|156697.4|156607.4|156698.6|156608.6|156689|156599|29
1650971140000|2022-04-26 11:05:40|156697.8|156607.8|156696.3|156606.3|156698.1|156608.1|156695.6|156605.6|22
1650971150000|2022-04-26 11:05:50|156726.8|156636.8|156755.7|156665.7|156774|156684|156726.8|156636.8|35
1650971160000|2022-04-26 11:06:00|156755.3|156665.3|156751.8|156661.8|156755.3|156665.3|156751.8|156661.8|33
1650971170000|2022-04-26 11:06:10|156752.8|156662.8|156749.6|156659.6|156754.2|156664.2|156742.1|156652.1|34
1650971180000|2022-04-26 11:06:20|156749|156659|156755.2|156665.2|156758|156668|156745.8|156655.8|31
1650971190000|2022-04-26 11:06:30|156756.5|156666.5|156753.7|156663.7|156772|156682|156752.7|156662.7|22
1650971200000|2022-04-26 11:06:40|156756.6|156666.6|156754.7|156664.7|156760.1|156670.1|156754.7|156664.7|20
1650971210000|2022-04-26 11:06:50|156754.2|156664.2|156755.1|156665.1|156758.1|156668.1|156754.2|156664.2|19
1650971220000|2022-04-26 11:07:00|156754.8|156664.8|156756.9|156666.9|156763.1|156673.1|156754.8|156664.8|26
1650971230000|2022-04-26 11:07:10|156756.3|156666.3|156773.2|156683.2|156775.2|156685.2|156753.9|156663.9|31
1650971240000|2022-04-26 11:07:20|156774.4|156684.4|156765.9|156675.9|156774.4|156684.4|156755.7|156665.7|35
1650971250000|2022-04-26 11:07:30|156765.5|156675.5|156786.5|156696.5|156793.8|156703.8|156761.7|156671.7|35
1650971260000|2022-04-26 11:07:40|156786.6|156696.6|156783.7|156693.7|156786.6|156696.6|156779.1|156689.1|31
1650971270000|2022-04-26 11:07:50|156791.7|156701.7|156804.1|156714.1|156807.5|156717.5|156791.7|156701.7|31
1650971280000|2022-04-26 11:08:00|156804.3|156714.3|156810.5|156720.5|156811.7|156721.7|156803.3|156713.3|25
1650971290000|2022-04-26 11:08:10|156809.5|156719.5|156784.3|156694.3|156809.6|156719.6|156779|156689|36
1650971300000|2022-04-26 11:08:20|156784.4|156694.4|156780.1|156690.1|156787.9|156697.9|156778.7|156688.7|33
1650971310000|2022-04-26 11:08:30|156779.5|156689.5|156742.3|156652.3|156783|156693|156700.7|156610.7|36
1650971320000|2022-04-26 11:08:40|156741.3|156651.3|156787.5|156697.5|156790.5|156700.5|156734.7|156644.7|32
1650971330000|2022-04-26 11:08:50|156813.4|156723.4|156822.1|156732.1|156829.2|156739.2|156802.1|156712.1|36
1650971340000|2022-04-26 11:09:00|156819.8|156729.8|156845.9|156755.9|156847.8|156757.8|156819.8|156729.8|32
1650971350000|2022-04-26 11:09:10|156845.4|156755.4|156864.2|156774.2|156870.7|156780.7|156845.4|156755.4|27
1650971360000|2022-04-26 11:09:20|156863.8|156773.8|156878.1|156788.1|156894.5|156804.5|156863.3|156773.3|22
1650971370000|2022-04-26 11:09:30|156880.7|156790.7|156900.6|156810.6|156900.6|156810.6|156880.7|156790.7|31
1650971380000|2022-04-26 11:09:40|156901.3|156811.3|156915.8|156825.8|156939.5|156849.5|156899.9|156809.9|34
1650971390000|2022-04-26 11:09:50|156917.2|156827.2|156897|156807|156935.7|156845.7|156897|156807|32
1650971400000|2022-04-26 11:10:00|156896.6|156806.6|156903.8|156813.8|156903.8|156813.8|156869.3|156779.3|36
1650971410000|2022-04-26 11:10:10|156903|156813|156889.3|156799.3|156904.9|156814.9|156888.9|156798.9|26
1650971420000|2022-04-26 11:10:20|156888.9|156798.9|156891.9|156801.9|156898.1|156808.1|156888.9|156798.9|29
1650971430000|2022-04-26 11:10:30|156893.1|156803.1|156894.8|156804.8|156895.9|156805.9|156893.1|156803.1|21
1650971440000|2022-04-26 11:10:40|156894.1|156804.1|156896.4|156806.4|156896.7|156806.7|156892.5|156802.5|21
1650971450000|2022-04-26 11:10:50|156896.1|156806.1|156897.8|156807.8|156898.8|156808.8|156895.3|156805.3|27
1650971460000|2022-04-26 11:11:00|156896.6|156806.6|156905.4|156815.4|156905.4|156815.4|156896.2|156806.2|25
1650971470000|2022-04-26 11:11:10|156905.1|156815.1|156900.9|156810.9|156907.3|156817.3|156899.3|156809.3|19
1650971480000|2022-04-26 11:11:20|156899.9|156809.9|156904.3|156814.3|156905.6|156815.6|156898|156808|27
1650971490000|2022-04-26 11:11:30|156904.1|156814.1|156905.5|156815.5|156912|156822|156901|156811|24
1650971500000|2022-04-26 11:11:40|156905.6|156815.6|156904.2|156814.2|156906.8|156816.8|156903.9|156813.9|18
1650971510000|2022-04-26 11:11:50|156909.6|156819.6|156966|156876|156966|156876|156890.1|156800.1|34
1650971520000|2022-04-26 11:12:00|156937.4|156847.4|156953.3|156863.3|156958|156868|156937.4|156847.4|25
1650971530000|2022-04-26 11:12:10|156952.6|156862.6|156968.5|156878.5|156986.6|156896.6|156952.6|156862.6|30
1650971540000|2022-04-26 11:12:20|156967.4|156877.4|156976.5|156886.5|156981.2|156891.2|156966.8|156876.8|32
1650971550000|2022-04-26 11:12:30|156976.3|156886.3|156964.9|156874.9|156989.3|156899.3|156961.5|156871.5|32
1650971560000|2022-04-26 11:12:40|156971.6|156881.6|156963.6|156873.6|156971.6|156881.6|156959.1|156869.1|24
1650971570000|2022-04-26 11:12:50|156963|156873|156923.9|156833.9|156964.3|156874.3|156919.6|156829.6|33
1650971580000|2022-04-26 11:13:00|156923.2|156833.2|156923.3|156833.3|156924.1|156834.1|156921.3|156831.3|25
1650971590000|2022-04-26 11:13:10|156924.4|156834.4|156919.4|156829.4|156927.4|156837.4|156918.2|156828.2|31
1650971600000|2022-04-26 11:13:20|156919.5|156829.5|156910.5|156820.5|156919.6|156829.6|156887.6|156797.6|38
1650971610000|2022-04-26 11:13:30|156909.2|156819.2|156900.9|156810.9|156909.2|156819.2|156886.2|156796.2|38
1650971620000|2022-04-26 11:13:40|156899.2|156809.2|156897.6|156807.6|156905.6|156815.6|156886.8|156796.8|32
1650971630000|2022-04-26 11:13:50|156897.5|156807.5|156893.3|156803.3|156897.5|156807.5|156885.6|156795.6|35
1650971640000|2022-04-26 11:14:00|156892.8|156802.8|156876.8|156786.8|156892.8|156802.8|156876.8|156786.8|35
1650971650000|2022-04-26 11:14:10|156876.9|156786.9|156864.5|156774.5|156876.9|156786.9|156846.6|156756.6|39
1650971660000|2022-04-26 11:14:20|156869.9|156779.9|156821|156731|156876.2|156786.2|156801.1|156711.1|34
1650971670000|2022-04-26 11:14:30|156821.1|156731.1|156823.1|156733.1|156824.9|156734.9|156820.9|156730.9|32
1650971680000|2022-04-26 11:14:40|156823|156733|156823.7|156733.7|156840.9|156750.9|156821.2|156731.2|37
1650971690000|2022-04-26 11:14:50|156827.7|156737.7|156833.2|156743.2|156833.2|156743.2|156825.8|156735.8|33
1650971700000|2022-04-26 11:15:00|156832.8|156742.8|156825.9|156735.9|156837.6|156747.6|156825.9|156735.9|31
1650971710000|2022-04-26 11:15:10|156825.8|156735.8|156811.8|156721.8|156828.3|156738.3|156810.1|156720.1|29
1650971720000|2022-04-26 11:15:20|156811.5|156721.5|156809.9|156719.9|156813.8|156723.8|156809.5|156719.5|24
1650971730000|2022-04-26 11:15:30|156809.6|156719.6|156813.2|156723.2|156816.3|156726.3|156805.7|156715.7|27
1650971740000|2022-04-26 11:15:40|156813.5|156723.5|156810.8|156720.8|156818.4|156728.4|156808.9|156718.9|29
1650971750000|2022-04-26 11:15:50|156808.7|156718.7|156783.9|156693.9|156808.7|156718.7|156780.7|156690.7|35
1650971760000|2022-04-26 11:16:00|156786.7|156696.7|156781.3|156691.3|156788.7|156698.7|156776.9|156686.9|29
1650971770000|2022-04-26 11:16:10|156781|156691|156771.6|156681.6|156783.8|156693.8|156769.9|156679.9|35
1650971780000|2022-04-26 11:16:20|156771.9|156681.9|156781.7|156691.7|156788.3|156698.3|156771.9|156681.9|36
1650971790000|2022-04-26 11:16:30|156782.3|156692.3|156810.6|156720.6|156810.6|156720.6|156781.8|156691.8|31
1650971800000|2022-04-26 11:16:40|156810.3|156720.3|156874.5|156784.5|156877.5|156787.5|156810.3|156720.3|32
1650971810000|2022-04-26 11:16:50|156877.7|156787.7|156881.8|156791.8|156883.2|156793.2|156876.5|156786.5|29
1650971820000|2022-04-26 11:17:00|156883.2|156793.2|156881.7|156791.7|156885.4|156795.4|156881.7|156791.7|24
1650971830000|2022-04-26 11:17:10|156882.7|156792.7|156883.7|156793.7|156890.3|156800.3|156872.5|156782.5|34
1650971840000|2022-04-26 11:17:20|156883.6|156793.6|156885.2|156795.2|156886.8|156796.8|156883.3|156793.3|24
1650971850000|2022-04-26 11:17:30|156885.6|156795.6|156885|156795|156887.5|156797.5|156884.7|156794.7|20
1650971860000|2022-04-26 11:17:40|156884.4|156794.4|156884.7|156794.7|156887.3|156797.3|156883.5|156793.5|19
1650971870000|2022-04-26 11:17:50|156884.8|156794.8|156872.7|156782.7|156888.4|156798.4|156870.1|156780.1|36
1650971880000|2022-04-26 11:18:00|156859.4|156769.4|156856.2|156766.2|156862.7|156772.7|156852.9|156762.9|31
1650971890000|2022-04-26 11:18:10|156856.8|156766.8|156828.9|156738.9|156856.8|156766.8|156826.5|156736.5|39
1650971900000|2022-04-26 11:18:20|156829|156739|156811.6|156721.6|156829.5|156739.5|156808.3|156718.3|33
1650971910000|2022-04-26 11:18:30|156810.9|156720.9|156792.7|156702.7|156810.9|156720.9|156788.4|156698.4|34
1650971920000|2022-04-26 11:18:40|156793.1|156703.1|156794.7|156704.7|156798.5|156708.5|156791.6|156701.6|29
1650971930000|2022-04-26 11:18:50|156794.8|156704.8|156795.4|156705.4|156796.5|156706.5|156788.8|156698.8|26
1650971940000|2022-04-26 11:19:00|156793.6|156703.6|156805.6|156715.6|156806.2|156716.2|156793.6|156703.6|35
1650971950000|2022-04-26 11:19:10|156807|156717|156808.8|156718.8|156809.8|156719.8|156807|156717|31
1650971960000|2022-04-26 11:19:20|156808.1|156718.1|156829.2|156739.2|156841.6|156751.6|156807.5|156717.5|27
1650971970000|2022-04-26 11:19:30|156826.6|156736.6|156832|156742|156833.1|156743.1|156826.4|156736.4|34
1650971980000|2022-04-26 11:19:40|156831.9|156741.9|156831.3|156741.3|156833.6|156743.6|156827.8|156737.8|30
1650971990000|2022-04-26 11:19:50|156830.4|156740.4|156832|156742|156835.9|156745.9|156830.4|156740.4|31
1650972000000|2022-04-26 11:20:00|156833.3|156743.3|156833.4|156743.4|156834.1|156744.1|156827.2|156737.2|33
1650972010000|2022-04-26 11:20:10|156831.7|156741.7|156832.3|156742.3|156835.9|156745.9|156829|156739|35
1650972020000|2022-04-26 11:20:20|156831.5|156741.5|156813|156723|156835.6|156745.6|156813|156723|31
1650972030000|2022-04-26 11:20:30|156822.6|156732.6|156823.9|156733.9|156831.3|156741.3|156820.1|156730.1|34
1650972040000|2022-04-26 11:20:40|156822.5|156732.5|156789.5|156699.5|156824.1|156734.1|156777|156687|35
1650972050000|2022-04-26 11:20:50|156788.3|156698.3|156791.9|156701.9|156796.2|156706.2|156772.9|156682.9|38
1650972060000|2022-04-26 11:21:00|156791.5|156701.5|156791.4|156701.4|156793.8|156703.8|156784.3|156694.3|36
1650972070000|2022-04-26 11:21:10|156791.8|156701.8|156781.5|156691.5|156793.8|156703.8|156779|156689|29
1650972080000|2022-04-26 11:21:20|156781.1|156691.1|156784.3|156694.3|156786.9|156696.9|156780.4|156690.4|32
1650972090000|2022-04-26 11:21:30|156784.9|156694.9|156759.3|156669.3|156784.9|156694.9|156759.3|156669.3|33
1650972100000|2022-04-26 11:21:40|156759.8|156669.8|156770.2|156680.2|156773.8|156683.8|156759.8|156669.8|33
1650972110000|2022-04-26 11:21:50|156773.5|156683.5|156728.2|156638.2|156773.5|156683.5|156724.2|156634.2|29
1650972120000|2022-04-26 11:22:00|156728.7|156638.7|156730.5|156640.5|156730.7|156640.7|156724.4|156634.4|34
1650972130000|2022-04-26 11:22:10|156730|156640|156739.3|156649.3|156739.7|156649.7|156729.7|156639.7|26
1650972140000|2022-04-26 11:22:20|156738.6|156648.6|156736.3|156646.3|156738.6|156648.6|156733.8|156643.8|29
1650972150000|2022-04-26 11:22:30|156735.8|156645.8|156737.2|156647.2|156739.8|156649.8|156735.2|156645.2|26
1650972160000|2022-04-26 11:22:40|156737.3|156647.3|156739.5|156649.5|156740.2|156650.2|156734.7|156644.7|19
1650972170000|2022-04-26 11:22:50|156739|156649|156723.6|156633.6|156739.9|156649.9|156722.4|156632.4|20
1650972180000|2022-04-26 11:23:00|156725.4|156635.4|156725.5|156635.5|156727.2|156637.2|156721.8|156631.8|30
1650972190000|2022-04-26 11:23:10|156724.9|156634.9|156724.7|156634.7|156725.5|156635.5|156722.4|156632.4|26
1650972200000|2022-04-26 11:23:20|156724.8|156634.8|156763.4|156673.4|156771.4|156681.4|156724|156634|29
1650972210000|2022-04-26 11:23:30|156763.9|156673.9|156791.7|156701.7|156794.3|156704.3|156763.4|156673.4|28
1650972220000|2022-04-26 11:23:40|156791.4|156701.4|156790.4|156700.4|156792.3|156702.3|156790.2|156700.2|22
1650972230000|2022-04-26 11:23:50|156789.6|156699.6|156789.8|156699.8|156791.3|156701.3|156789.1|156699.1|18
1650972240000|2022-04-26 11:24:00|156788.2|156698.2|156790.8|156700.8|156799.3|156709.3|156787.8|156697.8|35
1650972250000|2022-04-26 11:24:10|156790|156700|156803.4|156713.4|156805.1|156715.1|156789.5|156699.5|34
1650972260000|2022-04-26 11:24:20|156803.6|156713.6|156778.6|156688.6|156805|156715|156778.2|156688.2|28
1650972270000|2022-04-26 11:24:30|156779.5|156689.5|156785.7|156695.7|156786.3|156696.3|156775.6|156685.6|30
1650972280000|2022-04-26 11:24:40|156785|156695|156785.6|156695.6|156787.3|156697.3|156783.7|156693.7|26
1650972290000|2022-04-26 11:24:50|156785.5|156695.5|156791.9|156701.9|156792.5|156702.5|156783.3|156693.3|28
1650972300000|2022-04-26 11:25:00|156791.2|156701.2|156793.2|156703.2|156795.5|156705.5|156790.3|156700.3|31
1650972310000|2022-04-26 11:25:10|156793.7|156703.7|156796.3|156706.3|156798.5|156708.5|156793.7|156703.7|30
1650972320000|2022-04-26 11:25:20|156795.6|156705.6|156792.3|156702.3|156798.5|156708.5|156786.7|156696.7|35
1650972330000|2022-04-26 11:25:30|156794.4|156704.4|156794.6|156704.6|156797.8|156707.8|156791.3|156701.3|35
1650972340000|2022-04-26 11:25:40|156795.3|156705.3|156794.7|156704.7|156797.9|156707.9|156794.3|156704.3|25
1650972350000|2022-04-26 11:25:50|156796.7|156706.7|156863|156773|156863|156773|156794|156704|28
1650972360000|2022-04-26 11:26:00|156860.5|156770.5|156863|156773|156866.1|156776.1|156860.5|156770.5|30
1650972370000|2022-04-26 11:26:10|156865.8|156775.8|156867.5|156777.5|156868.1|156778.1|156863.7|156773.7|25
1650972380000|2022-04-26 11:26:20|156868.5|156778.5|156887.3|156797.3|156887.3|156797.3|156867.8|156777.8|30
1650972390000|2022-04-26 11:26:30|156907.2|156817.2|156912.9|156822.9|156916.6|156826.6|156907.2|156817.2|32
1650972400000|2022-04-26 11:26:40|156914.1|156824.1|156914.7|156824.7|156915.1|156825.1|156909.7|156819.7|30
1650972410000|2022-04-26 11:26:50|156914|156824|156858.3|156768.3|156915.6|156825.6|156854.1|156764.1|30
1650972420000|2022-04-26 11:27:00|156859.5|156769.5|156812.4|156722.4|156859.5|156769.5|156809.7|156719.7|35
1650972430000|2022-04-26 11:27:10|156812.8|156722.8|156814.2|156724.2|156826.3|156736.3|156812.3|156722.3|32
1650972440000|2022-04-26 11:27:20|156814.3|156724.3|156872.9|156782.9|156875.6|156785.6|156813.5|156723.5|38
1650972450000|2022-04-26 11:27:30|156875.2|156785.2|156878.6|156788.6|156878.6|156788.6|156872.2|156782.2|29
1650972460000|2022-04-26 11:27:40|156880.2|156790.2|156878.4|156788.4|156880.5|156790.5|156877.9|156787.9|28
1650972470000|2022-04-26 11:27:50|156878.6|156788.6|156882.6|156792.6|156892.2|156802.2|156873.2|156783.2|36
1650972480000|2022-04-26 11:28:00|156883.2|156793.2|156883.7|156793.7|156887.9|156797.9|156880|156790|33
1650972490000|2022-04-26 11:28:10|156884|156794|156881.9|156791.9|156886.2|156796.2|156881.2|156791.2|25
1650972500000|2022-04-26 11:28:20|156882|156792|156876.9|156786.9|156885.7|156795.7|156876.9|156786.9|25
1650972510000|2022-04-26 11:28:30|156877.4|156787.4|156819.4|156729.4|156878.3|156788.3|156804.4|156714.4|30
1650972520000|2022-04-26 11:28:40|156817.7|156727.7|156813.8|156723.8|156821.4|156731.4|156809.9|156719.9|33
1650972530000|2022-04-26 11:28:50|156817.7|156727.7|156860.8|156770.8|156862.2|156772.2|156817.7|156727.7|35
1650972540000|2022-04-26 11:29:00|156860.3|156770.3|156828.3|156738.3|156861.7|156771.7|156812.5|156722.5|30
1650972550000|2022-04-26 11:29:10|156828|156738|156875.9|156785.9|156877.1|156787.1|156828|156738|38
1650972560000|2022-04-26 11:29:20|156876.6|156786.6|156870.6|156780.6|156883|156793|156867.2|156777.2|33
1650972570000|2022-04-26 11:29:30|156870.2|156780.2|156863|156773|156872.2|156782.2|156839.9|156749.9|35
1650972580000|2022-04-26 11:29:40|156863.9|156773.9|156864|156774|156870.1|156780.1|156861.7|156771.7|20
1650972590000|2022-04-26 11:29:50|156864.6|156774.6|156863.1|156773.1|156866.5|156776.5|156850|156760|27
1650972600000|2022-04-26 11:30:00|156865.9|156775.9|156866.6|156776.6|156870.5|156780.5|156863.4|156773.4|21
1650972610000|2022-04-26 11:30:10|156863.3|156773.3|156867.5|156777.5|156867.5|156777.5|156863.3|156773.3|19
1650972620000|2022-04-26 11:30:20|156865.6|156775.6|156893.6|156803.6|156893.6|156803.6|156863.9|156773.9|28
1650972630000|2022-04-26 11:30:30|156887.5|156797.5|156897|156807|156897.7|156807.7|156885.1|156795.1|36
1650972640000|2022-04-26 11:30:40|156897.2|156807.2|156894|156804|156897.2|156807.2|156892.2|156802.2|27
1650972650000|2022-04-26 11:30:50|156895.7|156805.7|156913.7|156823.7|156914.3|156824.3|156881.9|156791.9|31
1650972660000|2022-04-26 11:31:00|156913.4|156823.4|156914.9|156824.9|156927|156837|156878.4|156788.4|33
1650972670000|2022-04-26 11:31:10|156917.2|156827.2|156973.3|156883.3|156983.6|156893.6|156909|156819|33
1650972680000|2022-04-26 11:31:20|156981.8|156891.8|156952.8|156862.8|156981.8|156891.8|156949.1|156859.1|29
1650972690000|2022-04-26 11:31:30|156950.9|156860.9|157010.1|156920.1|157014.4|156924.4|156950.9|156860.9|35
1650972700000|2022-04-26 11:31:40|157006.3|156916.3|157015.4|156925.4|157018.7|156928.7|157006.3|156916.3|23
1650972710000|2022-04-26 11:31:50|157014.6|156924.6|157006.8|156916.8|157021.3|156931.3|156999.7|156909.7|33
1650972720000|2022-04-26 11:32:00|157007.1|156917.1|156987.1|156897.1|157015.9|156925.9|156974.8|156884.8|30
1650972730000|2022-04-26 11:32:10|156986.5|156896.5|156983.5|156893.5|156988.8|156898.8|156983.5|156893.5|16
1650972740000|2022-04-26 11:32:20|156983.9|156893.9|156989|156899|156995.4|156905.4|156983.6|156893.6|24
1650972750000|2022-04-26 11:32:30|156990.3|156900.3|157023.2|156933.2|157027.7|156937.7|156990.3|156900.3|32
1650972760000|2022-04-26 11:32:40|157021.8|156931.8|157022.9|156932.9|157026.8|156936.8|157021.6|156931.6|26
1650972770000|2022-04-26 11:32:50|157021.3|156931.3|157022.1|156932.1|157028.1|156938.1|157021.3|156931.3|19
1650972780000|2022-04-26 11:33:00|157016.5|156926.5|156996.8|156906.8|157019.7|156929.7|156969.1|156879.1|31
1650972790000|2022-04-26 11:33:10|156997.1|156907.1|156996.9|156906.9|157002.9|156912.9|156996.9|156906.9|24
1650972800000|2022-04-26 11:33:20|156996.6|156906.6|156985.4|156895.4|156998.9|156908.9|156980|156890|26
1650972810000|2022-04-26 11:33:30|156989.3|156899.3|157014.1|156924.1|157016|156926|156982.1|156892.1|39
1650972820000|2022-04-26 11:33:40|157015.8|156925.8|157016.4|156926.4|157018.6|156928.6|157011.9|156921.9|35
1650972830000|2022-04-26 11:33:50|157017|156927|157015.4|156925.4|157018.4|156928.4|157015|156925|24
1650972840000|2022-04-26 11:34:00|157015.8|156925.8|157024.1|156934.1|157024.1|156934.1|157010|156920|32
1650972850000|2022-04-26 11:34:10|157021.4|156931.4|157021.7|156931.7|157027.5|156937.5|157016.6|156926.6|26
1650972860000|2022-04-26 11:34:20|157019|156929|157021.1|156931.1|157023.2|156933.2|157015.3|156925.3|23
1650972870000|2022-04-26 11:34:30|157023|156933|157021.7|156931.7|157023.4|156933.4|157018.8|156928.8|27
1650972880000|2022-04-26 11:34:40|157020.4|156930.4|157020.4|156930.4|157021.3|156931.3|157018.4|156928.4|21
1650972890000|2022-04-26 11:34:50|157022.2|156932.2|157017.3|156927.3|157022.7|156932.7|157017.3|156927.3|19
1650972900000|2022-04-26 11:35:00|157017|156927|157010.1|156920.1|157024.3|156934.3|157010.1|156920.1|32
1650972910000|2022-04-26 11:35:10|157006.7|156916.7|157000.2|156910.2|157013.8|156923.8|157000.2|156910.2|30
1650972920000|2022-04-26 11:35:20|157000.7|156910.7|157004|156914|157006.6|156916.6|156997.3|156907.3|22
1650972930000|2022-04-26 11:35:30|157007.5|156917.5|157011.2|156921.2|157011.2|156921.2|157003.7|156913.7|21
1650972940000|2022-04-26 11:35:40|157013.7|156923.7|157019.1|156929.1|157020.8|156930.8|157013.7|156923.7|18
1650972950000|2022-04-26 11:35:50|157017.5|156927.5|157029.5|156939.5|157030.8|156940.8|157017.5|156927.5|25
1650972960000|2022-04-26 11:36:00|157030.1|156940.1|157029|156939|157038.6|156948.6|157028.8|156938.8|25
1650972970000|2022-04-26 11:36:10|157029.3|156939.3|157085.2|156995.2|157088.5|156998.5|157029.3|156939.3|32
1650972980000|2022-04-26 11:36:20|157084.9|156994.9|157088.2|156998.2|157089.8|156999.8|157084.9|156994.9|28
1650972990000|2022-04-26 11:36:30|157088|156998|157082.9|156992.9|157104.3|157014.3|157069.6|156979.6|34
1650973000000|2022-04-26 11:36:40|157082|156992|157076.5|156986.5|157085.9|156995.9|157070.1|156980.1|32
1650973010000|2022-04-26 11:36:50|157077.2|156987.2|157071.9|156981.9|157081.6|156991.6|157071.8|156981.8|23
1650973020000|2022-04-26 11:37:00|157072.4|156982.4|157111.3|157021.3|157115.7|157025.7|157065.6|156975.6|30
1650973030000|2022-04-26 11:37:10|157110.6|157020.6|157103.5|157013.5|157111.1|157021.1|157101.2|157011.2|29
1650973040000|2022-04-26 11:37:20|157104.7|157014.7|157120.9|157030.9|157124.6|157034.6|157104.2|157014.2|24
1650973050000|2022-04-26 11:37:30|157121.6|157031.6|157138.9|157048.9|157145.8|157055.8|157120.2|157030.2|28
1650973060000|2022-04-26 11:37:40|157138.7|157048.7|157131.5|157041.5|157156.8|157066.8|157129.2|157039.2|33
1650973070000|2022-04-26 11:37:50|157128.2|157038.2|157212.9|157122.9|157222.7|157132.7|157127.6|157037.6|34
1650973080000|2022-04-26 11:38:00|157218.1|157128.1|157213.6|157123.6|157218.1|157128.1|157197.8|157107.8|37
1650973090000|2022-04-26 11:38:10|157213.5|157123.5|157217.6|157127.6|157217.8|157127.8|157206.3|157116.3|33
1650973100000|2022-04-26 11:38:20|157217.3|157127.3|157209.7|157119.7|157217.6|157127.6|157208.9|157118.9|27
1650973110000|2022-04-26 11:38:30|157210|157120|157171.7|157081.7|157211.8|157121.8|157170.5|157080.5|37
1650973120000|2022-04-26 11:38:40|157155.2|157065.2|157154.9|157064.9|157155.9|157065.9|157148.5|157058.5|33
1650973130000|2022-04-26 11:38:50|157154|157064|157130.7|157040.7|157156.6|157066.6|157122.5|157032.5|24
1650973140000|2022-04-26 11:39:00|157132.3|157042.3|157117.2|157027.2|157132.3|157042.3|157109.5|157019.5|33
1650973150000|2022-04-26 11:39:10|157116.7|157026.7|157111.6|157021.6|157118.4|157028.4|157110.1|157020.1|26
1650973160000|2022-04-26 11:39:20|157111|157021|157132.8|157042.8|157132.8|157042.8|157109.8|157019.8|32
1650973170000|2022-04-26 11:39:30|157135.3|157045.3|157140.4|157050.4|157144.7|157054.7|157135.3|157045.3|27
1650973180000|2022-04-26 11:39:40|157147.1|157057.1|157174.2|157084.2|157175.2|157085.2|157121.4|157031.4|30
1650973190000|2022-04-26 11:39:50|157173.2|157083.2|157188.3|157098.3|157188.3|157098.3|157165.9|157075.9|24
1650973200000|2022-04-26 11:40:00|157197.8|157107.8|157209.6|157119.6|157212|157122|157197.8|157107.8|26
1650973210000|2022-04-26 11:40:10|157212.1|157122.1|157209.9|157119.9|157212.3|157122.3|157208|157118|8
1650973220000|2022-04-26 11:40:20|157209.1|157119.1|157207.8|157117.8|157212.5|157122.5|157206.3|157116.3|17
1650973230000|2022-04-26 11:40:30|157208.3|157118.3|157207|157117|157209.7|157119.7|157204.1|157114.1|20
1650973240000|2022-04-26 11:40:40|157207.2|157117.2|157210.6|157120.6|157211.2|157121.2|157207.2|157117.2|15
1650973250000|2022-04-26 11:40:50|157211|157121|157206.5|157116.5|157211|157121|157206.5|157116.5|11
1650973260000|2022-04-26 11:41:00|157210|157120|157200.9|157110.9|157210|157120|157196.4|157106.4|26
1650973270000|2022-04-26 11:41:10|157199.8|157109.8|157201.4|157111.4|157203.3|157113.3|157198.3|157108.3|12
1650973280000|2022-04-26 11:41:20|157200.2|157110.2|157209.5|157119.5|157209.5|157119.5|157199.4|157109.4|17
1650973290000|2022-04-26 11:41:30|157208.8|157118.8|157203.7|157113.7|157209.6|157119.6|157203.7|157113.7|15
1650973300000|2022-04-26 11:41:40|157203.3|157113.3|157209.6|157119.6|157210.7|157120.7|157202.3|157112.3|21
1650973310000|2022-04-26 11:41:50|157210.3|157120.3|157214.1|157124.1|157215.5|157125.5|157208.6|157118.6|17
1650973320000|2022-04-26 11:42:00|157214.6|157124.6|157212|157122|157215.3|157125.3|157211.1|157121.1|16
1650973330000|2022-04-26 11:42:10|157214.4|157124.4|157211.8|157121.8|157216.7|157126.7|157211.8|157121.8|23
1650973340000|2022-04-26 11:42:20|157211.7|157121.7|157211|157121|157216.1|157126.1|157209.7|157119.7|18
1650973350000|2022-04-26 11:42:30|157211.2|157121.2|157214.8|157124.8|157220.6|157130.6|157211.2|157121.2|28
1650973360000|2022-04-26 11:42:40|157214.5|157124.5|157207.8|157117.8|157214.7|157124.7|157206.3|157116.3|16
1650973370000|2022-04-26 11:42:50|157206.3|157116.3|157213.7|157123.7|157215.2|157125.2|157206.3|157116.3|17
1650973380000|2022-04-26 11:43:00|157214.1|157124.1|157203.3|157113.3|157214.6|157124.6|157203.3|157113.3|28
1650973390000|2022-04-26 11:43:10|157206.8|157116.8|157213.4|157123.4|157213.4|157123.4|157192.5|157102.5|27
1650973400000|2022-04-26 11:43:20|157215.2|157125.2|157211.1|157121.1|157217.4|157127.4|157207.3|157117.3|25
1650973410000|2022-04-26 11:43:30|157211.2|157121.2|157211.3|157121.3|157212|157122|157207.9|157117.9|20
1650973420000|2022-04-26 11:43:40|157210.9|157120.9|157213.6|157123.6|157215.8|157125.8|157209.3|157119.3|21
1650973430000|2022-04-26 11:43:50|157210.3|157120.3|157208.9|157118.9|157214.1|157124.1|157207.6|157117.6|23
1650973440000|2022-04-26 11:44:00|157209.2|157119.2|157209.6|157119.6|157214.7|157124.7|157203.4|157113.4|32
1650973450000|2022-04-26 11:44:10|157208.3|157118.3|157212.1|157122.1|157212.1|157122.1|157208.1|157118.1|25
1650973460000|2022-04-26 11:44:20|157211.1|157121.1|157212.7|157122.7|157212.7|157122.7|157206.9|157116.9|16
1650973470000|2022-04-26 11:44:30|157211|157121|157206.4|157116.4|157212.3|157122.3|157204.3|157114.3|19
1650973480000|2022-04-26 11:44:40|157206.6|157116.6|157210.3|157120.3|157213.4|157123.4|157206.3|157116.3|20
1650973490000|2022-04-26 11:44:50|157210.2|157120.2|157208.3|157118.3|157210.2|157120.2|157208.3|157118.3|10
1650973500000|2022-04-26 11:45:00|157210.2|157120.2|157202.5|157112.5|157210.2|157120.2|157196|157106|20
1650973510000|2022-04-26 11:45:10|157206.2|157116.2|157172.9|157082.9|157210.5|157120.5|157172.5|157082.5|26
1650973520000|2022-04-26 11:45:20|157171.4|157081.4|157175.2|157085.2|157176.4|157086.4|157170.5|157080.5|25
1650973530000|2022-04-26 11:45:30|157175.3|157085.3|157171.8|157081.8|157175.3|157085.3|157167|157077|28
1650973540000|2022-04-26 11:45:40|157171.4|157081.4|157168.4|157078.4|157172.8|157082.8|157167.4|157077.4|28
1650973550000|2022-04-26 11:45:50|157167.1|157077.1|157172.3|157082.3|157172.3|157082.3|157166.1|157076.1|21
1650973560000|2022-04-26 11:46:00|157171.1|157081.1|157158.9|157068.9|157172.3|157082.3|157155.4|157065.4|28
1650973570000|2022-04-26 11:46:10|157158.4|157068.4|157153.3|157063.3|157159.4|157069.4|157153.3|157063.3|32
1650973580000|2022-04-26 11:46:20|157152.9|157062.9|157143.6|157053.6|157160.1|157070.1|157138.4|157048.4|37
1650973590000|2022-04-26 11:46:30|157142.2|157052.2|157059.8|156969.8|157142.2|157052.2|157049.5|156959.5|39
1650973600000|2022-04-26 11:46:40|157057.9|156967.9|157068.4|156978.4|157069.1|156979.1|157055.8|156965.8|38
1650973610000|2022-04-26 11:46:50|157068|156978|157005.5|156915.5|157069.1|156979.1|157000.4|156910.4|38
1650973620000|2022-04-26 11:47:00|157007|156917|157009|156919|157009.8|156919.8|156992.6|156902.6|39
1650973630000|2022-04-26 11:47:10|157009.1|156919.1|157008.5|156918.5|157012.4|156922.4|157003.4|156913.4|32
1650973640000|2022-04-26 11:47:20|157007.7|156917.7|157006|156916|157010|156920|156984.5|156894.5|38
1650973650000|2022-04-26 11:47:30|157006.5|156916.5|157005.4|156915.4|157007.1|156917.1|157002|156912|30
1650973660000|2022-04-26 11:47:40|157002.9|156912.9|156991|156901|157002.9|156912.9|156985|156895|35
1650973670000|2022-04-26 11:47:50|156994.2|156904.2|157004.6|156914.6|157010|156920|156991.5|156901.5|36
1650973680000|2022-04-26 11:48:00|157004.2|156914.2|156999.7|156909.7|157005.5|156915.5|156993.2|156903.2|33
1650973690000|2022-04-26 11:48:10|156998.4|156908.4|156980.7|156890.7|157000.8|156910.8|156976.5|156886.5|37
1650973700000|2022-04-26 11:48:20|156980.4|156890.4|156988|156898|156990.1|156900.1|156980.4|156890.4|36
1650973710000|2022-04-26 11:48:30|156987.5|156897.5|156989.6|156899.6|156991.5|156901.5|156980.3|156890.3|27
1650973720000|2022-04-26 11:48:40|156989.7|156899.7|156959|156869|156991.4|156901.4|156959|156869|32
1650973730000|2022-04-26 11:48:50|156911.7|156821.7|156889.5|156799.5|156916.5|156826.5|156888.9|156798.9|33
1650973740000|2022-04-26 11:49:00|156889|156799|156902|156812|156904.7|156814.7|156887.2|156797.2|33
1650973750000|2022-04-26 11:49:10|156901.3|156811.3|156885.1|156795.1|156904.7|156814.7|156883.2|156793.2|32
1650973760000|2022-04-26 11:49:20|156883.9|156793.9|156933.1|156843.1|156933.1|156843.1|156880.3|156790.3|38
1650973770000|2022-04-26 11:49:30|156930.1|156840.1|156914.2|156824.2|156930.1|156840.1|156911.9|156821.9|28
1650973780000|2022-04-26 11:49:40|156914.3|156824.3|156928.9|156838.9|156930.7|156840.7|156912.6|156822.6|28
1650973790000|2022-04-26 11:49:50|156928.8|156838.8|156952.8|156862.8|156964.1|156874.1|156922.9|156832.9|31
1650973800000|2022-04-26 11:50:00|156951.8|156861.8|156954.7|156864.7|156965.8|156875.8|156951.8|156861.8|33
1650973810000|2022-04-26 11:50:10|156955.2|156865.2|156916.2|156826.2|156958.3|156868.3|156910.4|156820.4|35
1650973820000|2022-04-26 11:50:20|156915.8|156825.8|156908.6|156818.6|156916.4|156826.4|156907.9|156817.9|35
1650973830000|2022-04-26 11:50:30|156911.6|156821.6|156936.2|156846.2|156936.6|156846.6|156909.2|156819.2|31
1650973840000|2022-04-26 11:50:40|156935.4|156845.4|156934.1|156844.1|156936.6|156846.6|156934.1|156844.1|27
1650973850000|2022-04-26 11:50:50|156933.8|156843.8|156934|156844|156935.8|156845.8|156932.2|156842.2|29
1650973860000|2022-04-26 11:51:00|156933.8|156843.8|156907.7|156817.7|156936.1|156846.1|156903|156813|36
1650973870000|2022-04-26 11:51:10|156908.1|156818.1|156875.7|156785.7|156913.2|156823.2|156873.4|156783.4|34
1650973880000|2022-04-26 11:51:20|156874.9|156784.9|156912.9|156822.9|156915.6|156825.6|156874.8|156784.8|35
1650973890000|2022-04-26 11:51:30|156912.6|156822.6|156912.8|156822.8|156913.4|156823.4|156910.3|156820.3|30
1650973900000|2022-04-26 11:51:40|156913|156823|156885.6|156795.6|156913|156823|156882.4|156792.4|39
1650973910000|2022-04-26 11:51:50|156888.4|156798.4|156886.7|156796.7|156888.4|156798.4|156873.2|156783.2|34
1650973920000|2022-04-26 11:52:00|156889.2|156799.2|156908.8|156818.8|156914.1|156824.1|156886.9|156796.9|30
1650973930000|2022-04-26 11:52:10|156910.8|156820.8|156912|156822|156916.3|156826.3|156910.2|156820.2|23
1650973940000|2022-04-26 11:52:20|156912.8|156822.8|156919.6|156829.6|156919.9|156829.9|156912.1|156822.1|20
1650973950000|2022-04-26 11:52:30|156919.7|156829.7|156924.5|156834.5|156924.5|156834.5|156918.9|156828.9|18
1650973960000|2022-04-26 11:52:40|156924.1|156834.1|156924.1|156834.1|156925.1|156835.1|156922|156832|14
1650973970000|2022-04-26 11:52:50|156921.6|156831.6|156922.8|156832.8|156923.7|156833.7|156914.1|156824.1|22
1650973980000|2022-04-26 11:53:00|156920.5|156830.5|156907.2|156817.2|156921.6|156831.6|156907.2|156817.2|27
1650973990000|2022-04-26 11:53:10|156905.7|156815.7|156906.5|156816.5|156912.8|156822.8|156901.8|156811.8|32
1650974000000|2022-04-26 11:53:20|156905.6|156815.6|156910.4|156820.4|156911.1|156821.1|156905.5|156815.5|22
1650974010000|2022-04-26 11:53:30|156909.5|156819.5|156904.6|156814.6|156909.5|156819.5|156904.6|156814.6|19
1650974020000|2022-04-26 11:53:40|156905|156815|156904.5|156814.5|156907.8|156817.8|156904|156814|19
1650974030000|2022-04-26 11:53:50|156890.4|156800.4|156904.1|156814.1|156904.3|156814.3|156882.8|156792.8|33
1650974040000|2022-04-26 11:54:00|156903.8|156813.8|156905.1|156815.1|156905.4|156815.4|156901.8|156811.8|22
1650974050000|2022-04-26 11:54:10|156905.8|156815.8|156906.6|156816.6|156907.7|156817.7|156904.6|156814.6|18
1650974060000|2022-04-26 11:54:20|156906.9|156816.9|156993.3|156903.3|156995.5|156905.5|156905.3|156815.3|30
1650974070000|2022-04-26 11:54:30|156993.8|156903.8|156994|156904|156994.5|156904.5|156991|156901|28
1650974080000|2022-04-26 11:54:40|156992|156902|156996.8|156906.8|156997.9|156907.9|156992|156902|30
1650974090000|2022-04-26 11:54:50|156992|156902|156994.1|156904.1|156998.7|156908.7|156991.6|156901.6|25
1650974100000|2022-04-26 11:55:00|156996.4|156906.4|156979.5|156889.5|157000.3|156910.3|156975.2|156885.2|40
1650974110000|2022-04-26 11:55:10|156978.4|156888.4|156939.3|156849.3|156981.2|156891.2|156937.1|156847.1|36
1650974120000|2022-04-26 11:55:20|156939.1|156849.1|156974.1|156884.1|156974.1|156884.1|156937.1|156847.1|37
1650974130000|2022-04-26 11:55:30|156977.1|156887.1|156931.6|156841.6|156977.1|156887.1|156931.6|156841.6|34
1650974140000|2022-04-26 11:55:40|156932.2|156842.2|156936|156846|156936|156846|156932.2|156842.2|30
1650974150000|2022-04-26 11:55:50|156936.2|156846.2|156935.2|156845.2|156936.6|156846.6|156915.2|156825.2|36
1650974160000|2022-04-26 11:56:00|156935.6|156845.6|156939.8|156849.8|156940.1|156850.1|156934.7|156844.7|29
1650974170000|2022-04-26 11:56:10|156939.7|156849.7|156936.3|156846.3|156942.1|156852.1|156936.2|156846.2|26
1650974180000|2022-04-26 11:56:20|156936.2|156846.2|156913.5|156823.5|156941.5|156851.5|156911.3|156821.3|36
1650974190000|2022-04-26 11:56:30|156914.8|156824.8|157005.4|156915.4|157008.8|156918.8|156914.8|156824.8|32
1650974200000|2022-04-26 11:56:40|157007|156917|157007.1|156917.1|157007.6|156917.6|157004.8|156914.8|17
1650974210000|2022-04-26 11:56:50|157029.2|156939.2|157046.5|156956.5|157046.8|156956.8|157029.2|156939.2|31
1650974220000|2022-04-26 11:57:00|157046.7|156956.7|157093.6|157003.6|157104.4|157014.4|157045.7|156955.7|33
1650974230000|2022-04-26 11:57:10|157089.2|156999.2|157078.3|156988.3|157089.8|156999.8|157063.4|156973.4|39
1650974240000|2022-04-26 11:57:20|157081|156991|157088.3|156998.3|157090|157000|157069.4|156979.4|38
1650974250000|2022-04-26 11:57:30|157087.3|156997.3|157061.7|156971.7|157088.6|156998.6|157059.8|156969.8|36
1650974260000|2022-04-26 11:57:40|157062.1|156972.1|157072.4|156982.4|157087.7|156997.7|157055.9|156965.9|31
1650974270000|2022-04-26 11:57:50|157073.9|156983.9|157098.3|157008.3|157099|157009|157068|156978|38
1650974280000|2022-04-26 11:58:00|157098.6|157008.6|157086.1|156996.1|157101.8|157011.8|157077.5|156987.5|37
1650974290000|2022-04-26 11:58:10|157087.3|156997.3|157179.2|157089.2|157179.3|157089.3|157087.3|156997.3|36
1650974300000|2022-04-26 11:58:20|157178.4|157088.4|157176.9|157086.9|157181|157091|157169.8|157079.8|28
1650974310000|2022-04-26 11:58:30|157177.4|157087.4|157179|157089|157182.4|157092.4|157175.2|157085.2|32
1650974320000|2022-04-26 11:58:40|157179.2|157089.2|157170|157080|157182.2|157092.2|157169.7|157079.7|33
1650974330000|2022-04-26 11:58:50|157169.7|157079.7|157175|157085|157176.6|157086.6|157169.7|157079.7|30
1650974340000|2022-04-26 11:59:00|157175.7|157085.7|157170.8|157080.8|157175.7|157085.7|157170.3|157080.3|26
1650974350000|2022-04-26 11:59:10|157170.4|157080.4|157173.7|157083.7|157173.7|157083.7|157170.4|157080.4|17
1650974360000|2022-04-26 11:59:20|157173.3|157083.3|157169.6|157079.6|157173.3|157083.3|157165.4|157075.4|21
1650974370000|2022-04-26 11:59:30|157170.5|157080.5|157159.1|157069.1|157170.8|157080.8|157158.1|157068.1|25
1650974380000|2022-04-26 11:59:40|157158.3|157068.3|157161.6|157071.6|157162.2|157072.2|157157.6|157067.6|28
1650974390000|2022-04-26 11:59:50|157161.4|157071.4|157151.6|157061.6|157163.5|157073.5|157151.2|157061.2|31
1650974400000|2022-04-26 12:00:00|157151.3|157061.3|157084.3|156994.3|157151.3|157061.3|157068.9|156978.9|38
1650974410000|2022-04-26 12:00:10|157085.1|156995.1|157137.8|157047.8|157160.1|157070.1|157085.1|156995.1|32
1650974420000|2022-04-26 12:00:20|157138.9|157048.9|157144.3|157054.3|157144.5|157054.5|157138.8|157048.8|38
1650974430000|2022-04-26 12:00:30|157144.5|157054.5|157164.8|157074.8|157165.9|157075.9|157143.6|157053.6|37
1650974440000|2022-04-26 12:00:40|157164.3|157074.3|157214.5|157124.5|157219.8|157129.8|157162.9|157072.9|32
1650974450000|2022-04-26 12:00:50|157214|157124|157205.7|157115.7|157214.6|157124.6|157204.2|157114.2|34
1650974460000|2022-04-26 12:01:00|157205|157115|157196.4|157106.4|157205|157115|157195.9|157105.9|38
1650974470000|2022-04-26 12:01:10|157196.3|157106.3|157157.1|157067.1|157198.9|157108.9|157157.1|157067.1|33
1650974480000|2022-04-26 12:01:20|157156.1|157066.1|157148.5|157058.5|157157.1|157067.1|157147.1|157057.1|31
1650974490000|2022-04-26 12:01:30|157150.7|157060.7|157152.3|157062.3|157158.7|157068.7|157150.7|157060.7|26
1650974500000|2022-04-26 12:01:40|157152.4|157062.4|157166|157076|157166.5|157076.5|157146.7|157056.7|25
1650974510000|2022-04-26 12:01:50|157166.1|157076.1|157136.4|157046.4|157166.1|157076.1|157133.4|157043.4|28
1650974520000|2022-04-26 12:02:00|157136.6|157046.6|157139.9|157049.9|157140.2|157050.2|157134.8|157044.8|24
1650974530000|2022-04-26 12:02:10|157140.2|157050.2|157131.1|157041.1|157140.2|157050.2|157129.4|157039.4|26
1650974540000|2022-04-26 12:02:20|157130.6|157040.6|157031.2|156941.2|157132.7|157042.7|157031.2|156941.2|33
1650974550000|2022-04-26 12:02:30|157031.4|156941.4|157036.3|156946.3|157044.5|156954.5|157014.3|156924.3|38
1650974560000|2022-04-26 12:02:40|157037.6|156947.6|157003.1|156913.1|157037.6|156947.6|156996.9|156906.9|39
1650974570000|2022-04-26 12:02:50|157003.4|156913.4|156993.1|156903.1|157007.7|156917.7|156993.1|156903.1|34
1650974580000|2022-04-26 12:03:00|156953.2|156863.2|156960.1|156870.1|156964.5|156874.5|156952.8|156862.8|36
1650974590000|2022-04-26 12:03:10|156957.1|156867.1|157019.5|156929.5|157021.5|156931.5|156957.1|156867.1|35
1650974600000|2022-04-26 12:03:20|157016|156926|157017.4|156927.4|157018.7|156928.7|157010.7|156920.7|27
1650974610000|2022-04-26 12:03:30|157017.1|156927.1|157010.4|156920.4|157017.1|156927.1|157007.6|156917.6|31
1650974620000|2022-04-26 12:03:40|157011.2|156921.2|157007.7|156917.7|157012.3|156922.3|157007.7|156917.7|24
1650974630000|2022-04-26 12:03:50|157007.9|156917.9|157013.7|156923.7|157017|156927|157007.8|156917.8|32
1650974640000|2022-04-26 12:04:00|157012.9|156922.9|157018.3|156928.3|157031.5|156941.5|157012.9|156922.9|37
1650974650000|2022-04-26 12:04:10|157019.2|156929.2|157032.5|156942.5|157038.1|156948.1|156994.9|156904.9|39
1650974660000|2022-04-26 12:04:20|157033.2|156943.2|157048.6|156958.6|157059.1|156969.1|157013|156923|39
1650974670000|2022-04-26 12:04:30|157054.3|156964.3|157088.3|156998.3|157088.3|156998.3|157032.7|156942.7|37
1650974680000|2022-04-26 12:04:40|157093.1|157003.1|157124.4|157034.4|157127.4|157037.4|157087.3|156997.3|26
1650974690000|2022-04-26 12:04:50|157120.1|157030.1|157106.5|157016.5|157123.6|157033.6|157093|157003|34
1650974700000|2022-04-26 12:05:00|157108|157018|157018.5|156928.5|157108|157018|157015.6|156925.6|40
1650974710000|2022-04-26 12:05:10|157017|156927|157045.7|156955.7|157053.6|156963.6|157017|156927|34
1650974720000|2022-04-26 12:05:20|157045.6|156955.6|157052|156962|157058.6|156968.6|157045.5|156955.5|28
1650974730000|2022-04-26 12:05:30|157052.7|156962.7|157050.2|156960.2|157054.7|156964.7|157033.9|156943.9|39
1650974740000|2022-04-26 12:05:40|157056.4|156966.4|157065.8|156975.8|157066.6|156976.6|157052.2|156962.2|27
1650974750000|2022-04-26 12:05:50|157067.2|156977.2|157099.5|157009.5|157099.5|157009.5|157063.4|156973.4|32
1650974760000|2022-04-26 12:06:00|157100.4|157010.4|157098.1|157008.1|157100.4|157010.4|157084.2|156994.2|38
1650974770000|2022-04-26 12:06:10|157096.4|157006.4|157097.3|157007.3|157098|157008|157089.7|156999.7|34
1650974780000|2022-04-26 12:06:20|157097.4|157007.4|157090.3|157000.3|157097.4|157007.4|157087.1|156997.1|27
1650974790000|2022-04-26 12:06:30|157090.1|157000.1|157040.7|156950.7|157090.1|157000.1|157037.3|156947.3|30
1650974800000|2022-04-26 12:06:40|157039.1|156949.1|157041|156951|157044.2|156954.2|157038.8|156948.8|29
1650974810000|2022-04-26 12:06:50|157041.3|156951.3|157028.7|156938.7|157041.3|156951.3|157024.7|156934.7|32
1650974820000|2022-04-26 12:07:00|157027.9|156937.9|157030.6|156940.6|157033.4|156943.4|157027.3|156937.3|37
1650974830000|2022-04-26 12:07:10|157030.5|156940.5|157063.3|156973.3|157065.9|156975.9|157030.5|156940.5|29
1650974840000|2022-04-26 12:07:20|157062.9|156972.9|157065.3|156975.3|157065.3|156975.3|157062.4|156972.4|13
1650974850000|2022-04-26 12:07:30|157066.3|156976.3|157085|156995|157099.2|157009.2|157065.8|156975.8|34
1650974860000|2022-04-26 12:07:40|157081.1|156991.1|157064.1|156974.1|157081.6|156991.6|157059.8|156969.8|38
1650974870000|2022-04-26 12:07:50|157065.6|156975.6|157026.9|156936.9|157066.4|156976.4|157026.9|156936.9|30
1650974880000|2022-04-26 12:08:00|157024.1|156934.1|157012.7|156922.7|157028|156938|157012.1|156922.1|35
1650974890000|2022-04-26 12:08:10|157012.3|156922.3|157108.1|157018.1|157110.9|157020.9|157010.6|156920.6|36
1650974900000|2022-04-26 12:08:20|157106.6|157016.6|157120.9|157030.9|157126|157036|157104.9|157014.9|31
1650974910000|2022-04-26 12:08:30|157120.8|157030.8|157121.1|157031.1|157124|157034|157112.9|157022.9|25
1650974920000|2022-04-26 12:08:40|157121|157031|157118.2|157028.2|157122.2|157032.2|157116.7|157026.7|16
1650974930000|2022-04-26 12:08:50|157117.5|157027.5|157117.8|157027.8|157121.3|157031.3|157114.1|157024.1|25
1650974940000|2022-04-26 12:09:00|157116.5|157026.5|157118.6|157028.6|157121|157031|157116|157026|22
1650974950000|2022-04-26 12:09:10|157119.2|157029.2|157132|157042|157138.1|157048.1|157119.2|157029.2|23
1650974960000|2022-04-26 12:09:20|157133.4|157043.4|157135.3|157045.3|157136.8|157046.8|157130.1|157040.1|15
1650974970000|2022-04-26 12:09:30|157135.1|157045.1|157119.5|157029.5|157136.7|157046.7|157093.4|157003.4|18
1650974980000|2022-04-26 12:09:40|157118.7|157028.7|157124.2|157034.2|157124.2|157034.2|157114.9|157024.9|31
1650974990000|2022-04-26 12:09:50|157123|157033|157119.9|157029.9|157124.2|157034.2|157115.7|157025.7|27
1650975000000|2022-04-26 12:10:00|157119|157029|157110.7|157020.7|157119|157029|157109.9|157019.9|18
1650975010000|2022-04-26 12:10:10|157110|157020|157102.9|157012.9|157116.7|157026.7|157100.7|157010.7|24
1650975020000|2022-04-26 12:10:20|157103.1|157013.1|157105.1|157015.1|157109.5|157019.5|157102.4|157012.4|21
1650975030000|2022-04-26 12:10:30|157103.5|157013.5|157101.2|157011.2|157105.7|157015.7|157098.9|157008.9|27
1650975040000|2022-04-26 12:10:40|157101.4|157011.4|157103.3|157013.3|157103.9|157013.9|157099.5|157009.5|24
1650975050000|2022-04-26 12:10:50|157103.2|157013.2|157102|157012|157110.6|157020.6|157065.8|156975.8|35
1650975060000|2022-04-26 12:11:00|157100.5|157010.5|157111.6|157021.6|157112.3|157022.3|157100.5|157010.5|29
1650975070000|2022-04-26 12:11:10|157119.5|157029.5|157144.8|157054.8|157145.9|157055.9|157119.5|157029.5|29
1650975080000|2022-04-26 12:11:20|157142.6|157052.6|157123.2|157033.2|157143.4|157053.4|157123.2|157033.2|22
1650975090000|2022-04-26 12:11:30|157129.3|157039.3|157132.7|157042.7|157132.7|157042.7|157128.2|157038.2|15
1650975100000|2022-04-26 12:11:40|157133|157043|157150.8|157060.8|157150.8|157060.8|157128.9|157038.9|23
1650975110000|2022-04-26 12:11:50|157151.5|157061.5|157171.5|157081.5|157173.2|157083.2|157151.5|157061.5|24
1650975120000|2022-04-26 12:12:00|157174.5|157084.5|157166.6|157076.6|157175.6|157085.6|157164.5|157074.5|32
1650975130000|2022-04-26 12:12:10|157167.1|157077.1|157168.4|157078.4|157168.4|157078.4|157164.9|157074.9|32
1650975140000|2022-04-26 12:12:20|157168|157078|157164.1|157074.1|157168|157078|157161.9|157071.9|24
1650975150000|2022-04-26 12:12:30|157181.2|157091.2|157192.8|157102.8|157198|157108|157172.2|157082.2|26
1650975160000|2022-04-26 12:12:40|157191|157101|157221.6|157131.6|157225|157135|157191|157101|33
1650975170000|2022-04-26 12:12:50|157222.6|157132.6|157270.9|157180.9|157274.7|157184.7|157220.6|157130.6|25
1650975180000|2022-04-26 12:13:00|157273.4|157183.4|157270|157180|157275.2|157185.2|157269.1|157179.1|24
1650975190000|2022-04-26 12:13:10|157269.6|157179.6|157281.6|157191.6|157285.9|157195.9|157268.3|157178.3|31
1650975200000|2022-04-26 12:13:20|157283.7|157193.7|157286.6|157196.6|157291.2|157201.2|157280.9|157190.9|26
1650975210000|2022-04-26 12:13:30|157284.8|157194.8|157288.5|157198.5|157290.2|157200.2|157284.5|157194.5|17
1650975220000|2022-04-26 12:13:40|157288.1|157198.1|157283.1|157193.1|157288.1|157198.1|157280.3|157190.3|13
1650975230000|2022-04-26 12:13:50|157284.1|157194.1|157291.7|157201.7|157291.7|157201.7|157283.3|157193.3|14
1650975240000|2022-04-26 12:14:00|157291.3|157201.3|157301.3|157211.3|157310.8|157220.8|157288.3|157198.3|30
1650975250000|2022-04-26 12:14:10|157303|157213|157288.5|157198.5|157303|157213|157285.8|157195.8|31
1650975260000|2022-04-26 12:14:20|157286.9|157196.9|157224|157134|157292.7|157202.7|157219|157129|35
1650975270000|2022-04-26 12:14:30|157225.5|157135.5|157222|157132|157228.7|157138.7|157221.3|157131.3|37
1650975280000|2022-04-26 12:14:40|157220.5|157130.5|157223.9|157133.9|157226.1|157136.1|157220.3|157130.3|21
1650975290000|2022-04-26 12:14:50|157223.7|157133.7|157228.5|157138.5|157228.6|157138.6|157221.4|157131.4|27
1650975300000|2022-04-26 12:15:00|157230.7|157140.7|157224.8|157134.8|157230.7|157140.7|157223.9|157133.9|29
1650975310000|2022-04-26 12:15:10|157224.4|157134.4|157230.3|157140.3|157233.2|157143.2|157220.9|157130.9|31
1650975320000|2022-04-26 12:15:20|157230.6|157140.6|157228.8|157138.8|157231.4|157141.4|157227.9|157137.9|32
1650975330000|2022-04-26 12:15:30|157228.5|157138.5|157245.1|157155.1|157248.1|157158.1|157228.5|157138.5|31
1650975340000|2022-04-26 12:15:40|157312.7|157222.7|157336.5|157246.5|157349.7|157259.7|157312.7|157222.7|28
1650975350000|2022-04-26 12:15:50|157336.9|157246.9|157342.8|157252.8|157343.5|157253.5|157335.6|157245.6|25
1650975360000|2022-04-26 12:16:00|157342.9|157252.9|157340.8|157250.8|157344|157254|157340.8|157250.8|11
1650975370000|2022-04-26 12:16:10|157337.6|157247.6|157290|157200|157337.6|157247.6|157288.6|157198.6|35
1650975380000|2022-04-26 12:16:20|157290.9|157200.9|157280.7|157190.7|157296.6|157206.6|157280.5|157190.5|22
1650975390000|2022-04-26 12:16:30|157283.3|157193.3|157283.5|157193.5|157285.9|157195.9|157277.2|157187.2|27
1650975400000|2022-04-26 12:16:40|157286.3|157196.3|157288.9|157198.9|157288.9|157198.9|157280.3|157190.3|19
1650975410000|2022-04-26 12:16:50|157288.5|157198.5|157290.8|157200.8|157291|157201|157250.7|157160.7|24
1650975420000|2022-04-26 12:17:00|157290.5|157200.5|157287.4|157197.4|157291.7|157201.7|157286.9|157196.9|14
1650975430000|2022-04-26 12:17:10|157288.8|157198.8|157288.3|157198.3|157289.6|157199.6|157284|157194|22
1650975440000|2022-04-26 12:17:20|157288.6|157198.6|157291.3|157201.3|157291.3|157201.3|157286.8|157196.8|16
1650975450000|2022-04-26 12:17:30|157290.8|157200.8|157292.4|157202.4|157292.4|157202.4|157288.9|157198.9|13
1650975460000|2022-04-26 12:17:40|157292.2|157202.2|157296.7|157206.7|157299.5|157209.5|157291.6|157201.6|21
1650975470000|2022-04-26 12:17:50|157297.1|157207.1|157296|157206|157297.1|157207.1|157294|157204|23
1650975480000|2022-04-26 12:18:00|157295.6|157205.6|157294.5|157204.5|157298.8|157208.8|157294.5|157204.5|24
1650975490000|2022-04-26 12:18:10|157295|157205|157281|157191|157295|157205|157280.9|157190.9|32
1650975500000|2022-04-26 12:18:20|157281.1|157191.1|157279.8|157189.8|157282.8|157192.8|157276.4|157186.4|32
1650975510000|2022-04-26 12:18:30|157280.4|157190.4|157251.3|157161.3|157280.4|157190.4|157251.3|157161.3|19
1650975520000|2022-04-26 12:18:40|157252.6|157162.6|157258.6|157168.6|157260.1|157170.1|157251.3|157161.3|27
1650975530000|2022-04-26 12:18:50|157227.7|157137.7|157281.7|157191.7|157286.1|157196.1|157139.9|157049.9|38
1650975540000|2022-04-26 12:19:00|157281.5|157191.5|157357.9|157267.9|157363.1|157273.1|157281.5|157191.5|30
1650975550000|2022-04-26 12:19:10|157356|157266|157353.3|157263.3|157363.8|157273.8|157352.2|157262.2|31
1650975560000|2022-04-26 12:19:20|157351.1|157261.1|157357.8|157267.8|157366.9|157276.9|157351.1|157261.1|26
1650975570000|2022-04-26 12:19:30|157363.7|157273.7|157363.8|157273.8|157364.8|157274.8|157356.3|157266.3|31
1650975580000|2022-04-26 12:19:40|157362.5|157272.5|157370.2|157280.2|157370.2|157280.2|157359.3|157269.3|21
1650975590000|2022-04-26 12:19:50|157369.7|157279.7|157369.7|157279.7|157371.3|157281.3|157364.1|157274.1|28
1650975600000|2022-04-26 12:20:00|157375.2|157285.2|157381.6|157291.6|157401.2|157311.2|157375.2|157285.2|37
1650975610000|2022-04-26 12:20:10|157381.4|157291.4|157374.3|157284.3|157381.4|157291.4|157363.9|157273.9|28
1650975620000|2022-04-26 12:20:20|157379|157289|157367.8|157277.8|157379.6|157289.6|157367.8|157277.8|19
1650975630000|2022-04-26 12:20:30|157369.6|157279.6|157382.1|157292.1|157384|157294|157369.6|157279.6|28
1650975640000|2022-04-26 12:20:40|157383.2|157293.2|157379.9|157289.9|157383.2|157293.2|157367.9|157277.9|30
1650975650000|2022-04-26 12:20:50|157377.1|157287.1|157346.3|157256.3|157379|157289|157340.5|157250.5|26
1650975660000|2022-04-26 12:21:00|157344.4|157254.4|157347.5|157257.5|157347.6|157257.6|157343.6|157253.6|24
1650975670000|2022-04-26 12:21:10|157347.4|157257.4|157342.7|157252.7|157348|157258|157342.7|157252.7|27
1650975680000|2022-04-26 12:21:20|157342.5|157252.5|157344.2|157254.2|157345.5|157255.5|157342|157252|17
1650975690000|2022-04-26 12:21:30|157344.8|157254.8|157331.9|157241.9|157344.8|157254.8|157326.5|157236.5|35
1650975700000|2022-04-26 12:21:40|157332.2|157242.2|157343.7|157253.7|157347.8|157257.8|157332.2|157242.2|29
1650975710000|2022-04-26 12:21:50|157344.9|157254.9|157337.6|157247.6|157344.9|157254.9|157335.8|157245.8|23
1650975720000|2022-04-26 12:22:00|157338.2|157248.2|157346.3|157256.3|157353.9|157263.9|157338.2|157248.2|32
1650975730000|2022-04-26 12:22:10|157345.8|157255.8|157345.8|157255.8|157351.5|157261.5|157342.3|157252.3|26
1650975740000|2022-04-26 12:22:20|157345.4|157255.4|157346.8|157256.8|157348|157258|157343.7|157253.7|27
1650975750000|2022-04-26 12:22:30|157347.3|157257.3|157346|157256|157347.6|157257.6|157341.8|157251.8|20
1650975760000|2022-04-26 12:22:40|157345.8|157255.8|157341|157251|157346.6|157256.6|157340.7|157250.7|26
1650975770000|2022-04-26 12:22:50|157341.7|157251.7|157334.7|157244.7|157343|157253|157334.2|157244.2|27
1650975780000|2022-04-26 12:23:00|157335|157245|157281.5|157191.5|157335.6|157245.6|157269.6|157179.6|35
1650975790000|2022-04-26 12:23:10|157281.1|157191.1|157278.5|157188.5|157282.2|157192.2|157274.8|157184.8|33
1650975800000|2022-04-26 12:23:20|157280.6|157190.6|157271|157181|157285.9|157195.9|157261.2|157171.2|31
1650975810000|2022-04-26 12:23:30|157255.9|157165.9|157180.4|157090.4|157255.9|157165.9|157177|157087|35
1650975820000|2022-04-26 12:23:40|157182.6|157092.6|157198.3|157108.3|157206.3|157116.3|157177.9|157087.9|27
1650975830000|2022-04-26 12:23:50|157198.4|157108.4|157171.2|157081.2|157198.4|157108.4|157163.1|157073.1|32
1650975840000|2022-04-26 12:24:00|157169.7|157079.7|157255.9|157165.9|157257.4|157167.4|157169.6|157079.6|31
1650975850000|2022-04-26 12:24:10|157255.5|157165.5|157221.9|157131.9|157255.5|157165.5|157215.4|157125.4|34
1650975860000|2022-04-26 12:24:20|157221.1|157131.1|157220.1|157130.1|157227.1|157137.1|157215.9|157125.9|35
1650975870000|2022-04-26 12:24:30|157217.1|157127.1|157226.3|157136.3|157226.3|157136.3|157217.1|157127.1|31
1650975880000|2022-04-26 12:24:40|157225.7|157135.7|157249.6|157159.6|157253.7|157163.7|157225.1|157135.1|32
1650975890000|2022-04-26 12:24:50|157248.3|157158.3|157264.1|157174.1|157267.3|157177.3|157248.3|157158.3|37
1650975900000|2022-04-26 12:25:00|157261.9|157171.9|157283.8|157193.8|157286.7|157196.7|157257.3|157167.3|33
1650975910000|2022-04-26 12:25:10|157285.1|157195.1|157310.2|157220.2|157326.8|157236.8|157282.9|157192.9|35
1650975920000|2022-04-26 12:25:20|157313.1|157223.1|157303.8|157213.8|157313.1|157223.1|157303.8|157213.8|27
1650975930000|2022-04-26 12:25:30|157304.7|157214.7|157301.5|157211.5|157306.9|157216.9|157296|157206|26
1650975940000|2022-04-26 12:25:40|157301|157211|157285.8|157195.8|157301|157211|157284.9|157194.9|27
1650975950000|2022-04-26 12:25:50|157285.1|157195.1|157284.5|157194.5|157285.9|157195.9|157283|157193|29
1650975960000|2022-04-26 12:26:00|157286.7|157196.7|157284.5|157194.5|157289.4|157199.4|157284.4|157194.4|30
1650975970000|2022-04-26 12:26:10|157286.5|157196.5|157228.3|157138.3|157286.7|157196.7|157179.8|157089.8|35
1650975980000|2022-04-26 12:26:20|157227.9|157137.9|157196.7|157106.7|157228.2|157138.2|157193.9|157103.9|35
1650975990000|2022-04-26 12:26:30|157194|157104|157171.6|157081.6|157194.1|157104.1|157167.5|157077.5|38
1650976000000|2022-04-26 12:26:40|157171.1|157081.1|157126.5|157036.5|157171.7|157081.7|157126.5|157036.5|35
1650976010000|2022-04-26 12:26:50|157127.1|157037.1|157165.2|157075.2|157171.6|157081.6|157113.7|157023.7|31
1650976020000|2022-04-26 12:27:00|157174.7|157084.7|157185.3|157095.3|157187.3|157097.3|157174.7|157084.7|33
1650976030000|2022-04-26 12:27:10|157185.5|157095.5|157189.4|157099.4|157190.4|157100.4|157185.5|157095.5|22
1650976040000|2022-04-26 12:27:20|157189.5|157099.5|157181.7|157091.7|157189.5|157099.5|157179.5|157089.5|22
1650976050000|2022-04-26 12:27:30|157182.2|157092.2|157240.2|157150.2|157245.1|157155.1|157181.7|157091.7|25
1650976060000|2022-04-26 12:27:40|157241|157151|157239.1|157149.1|157241.4|157151.4|157235.6|157145.6|19
1650976070000|2022-04-26 12:27:50|157238.5|157148.5|157232.9|157142.9|157238.9|157148.9|157232.9|157142.9|23
1650976080000|2022-04-26 12:28:00|157242.9|157152.9|157255.3|157165.3|157256|157166|157242.9|157152.9|28
1650976090000|2022-04-26 12:28:10|157255.9|157165.9|157254.8|157164.8|157255.9|157165.9|157253.1|157163.1|22
1650976100000|2022-04-26 12:28:20|157255.1|157165.1|157260.3|157170.3|157260.7|157170.7|157255.1|157165.1|26
1650976110000|2022-04-26 12:28:30|157259.5|157169.5|157252.6|157162.6|157261.6|157171.6|157252.5|157162.5|31
1650976120000|2022-04-26 12:28:40|157253.1|157163.1|157254.9|157164.9|157255.1|157165.1|157252.8|157162.8|20
1650976130000|2022-04-26 12:28:50|157253.8|157163.8|157255.7|157165.7|157258|157168|157253.7|157163.7|18
1650976140000|2022-04-26 12:29:00|157254.7|157164.7|157226.3|157136.3|157255.1|157165.1|157225.8|157135.8|35
1650976150000|2022-04-26 12:29:10|157226.2|157136.2|157224.8|157134.8|157227.1|157137.1|157224.7|157134.7|22
1650976160000|2022-04-26 12:29:20|157224.5|157134.5|157213.5|157123.5|157224.5|157134.5|157213.3|157123.3|28
1650976170000|2022-04-26 12:29:30|157214.1|157124.1|157214.7|157124.7|157215.6|157125.6|157210.7|157120.7|35
1650976180000|2022-04-26 12:29:40|157212.9|157122.9|157210.3|157080.3|157218.8|157122.9|157202.3|157079.4|34
1650976190000|2022-04-26 12:29:50|157201.2|157071.2|157220.2|157090.2|157220.2|157090.2|157201.2|157071.2|31
1650976200000|2022-04-26 12:30:00|157225.1|157095.1|157213|157083|157229.2|157099.2|157203.2|157073.2|37
1650976210000|2022-04-26 12:30:10|157212.8|157082.8|157213.9|157083.9|157215.8|157085.8|157210|157080|33
1650976220000|2022-04-26 12:30:20|157213.4|157083.4|157205.1|157075.1|157214.9|157084.9|157205|157075|36
1650976230000|2022-04-26 12:30:30|157200.7|157070.7|157195.5|157065.5|157200.7|157070.7|157194.5|157064.5|32
1650976240000|2022-04-26 12:30:40|157195.7|157065.7|157176.2|157086.2|157197.7|157090.9|157175.1|157065.7|31
1650976250000|2022-04-26 12:30:50|157179.5|157089.5|157156.5|157066.5|157183.3|157093.3|157153.8|157063.8|38
1650976260000|2022-04-26 12:31:00|157154.3|157064.3|157119.8|157029.8|157154.3|157064.3|157116.8|157022.5|38
1650976270000|2022-04-26 12:31:10|157130.2|157040.2|157123.4|157033.4|157151.9|157040.2|157110.5|157017.2|37
1650976280000|2022-04-26 12:31:20|157123.1|157033.1|157102|157012|157123.1|157033.1|157099.9|157009.9|36
1650976290000|2022-04-26 12:31:30|157101.1|157011.1|157083.1|156993.1|157103.7|157013.7|157081.1|156991.1|30
1650976300000|2022-04-26 12:31:40|157083.6|156993.6|157079.9|156989.9|157084|156994|157070.6|156980.6|27
1650976310000|2022-04-26 12:31:50|157079.6|156989.6|157047.7|156957.7|157079.9|156989.9|157046.3|156956.3|30
1650976320000|2022-04-26 12:32:00|157046.1|156956.1|157006|156916|157061.7|156971.7|157006|156916|40
1650976330000|2022-04-26 12:32:10|157004.8|156914.8|156995.5|156905.5|157010.5|156920.5|156995.5|156905.5|32
1650976340000|2022-04-26 12:32:20|156995.1|156905.1|156989.9|156899.9|156997.3|156907.3|156988.4|156898.4|36
1650976350000|2022-04-26 12:32:30|156990.4|156900.4|156983.4|156893.4|156992.9|156902.9|156982.6|156892.6|33
1650976360000|2022-04-26 12:32:40|156984.7|156894.7|156993.8|156903.8|156996.5|156906.5|156981|156891|39
1650976370000|2022-04-26 12:32:50|156990|156900|156978.6|156888.6|156990|156900|156977.5|156887.5|39
1650976380000|2022-04-26 12:33:00|156974.3|156884.3|156991.7|156901.7|156991.7|156901.7|156965.1|156875.1|37
1650976390000|2022-04-26 12:33:10|156991.6|156901.6|156967.8|156877.8|156992.4|156902.4|156967.5|156877.5|38
1650976400000|2022-04-26 12:33:20|156967|156877|156967.3|156877.3|156979.3|156889.3|156966.5|156876.5|38
1650976410000|2022-04-26 12:33:30|156966.6|156876.6|156971.3|156881.3|156978.7|156888.7|156965.5|156875.5|30
1650976420000|2022-04-26 12:33:40|156977.3|156887.3|156976.2|156886.2|156989|156899|156969.6|156879.6|36
1650976430000|2022-04-26 12:33:50|156976|156886|156978.9|156888.9|156988.5|156898.5|156976|156886|30
1650976440000|2022-04-26 12:34:00|156982.7|156892.7|156984.1|156894.1|156987.9|156897.9|156976.4|156886.4|38
1650976450000|2022-04-26 12:34:10|156982|156892|156981.6|156891.6|156984.8|156894.8|156976.5|156886.5|31
1650976460000|2022-04-26 12:34:20|156979.8|156889.8|156981.8|156891.8|156984.8|156894.8|156977.7|156887.7|31
1650976470000|2022-04-26 12:34:30|156980|156890|156996|156906|156997.3|156907.3|156974.1|156884.1|36
1650976480000|2022-04-26 12:34:40|156993.6|156903.6|157001.4|156911.4|157018.3|156928.3|156989.6|156899.6|37
1650976490000|2022-04-26 12:34:50|157002.7|156912.7|157019.7|156929.7|157021.1|156931.1|157001.1|156911.1|38
1650976500000|2022-04-26 12:35:00|157019.8|156929.8|157079.2|156989.2|157113.2|157023.2|157017.4|156927.4|36
1650976510000|2022-04-26 12:35:10|157078.8|156988.8|157101.5|157011.5|157105.2|157015.2|157078.8|156988.8|33
1650976520000|2022-04-26 12:35:20|157101.4|157011.4|157097.7|157007.7|157103.2|157013.2|157095.1|157005.1|30
1650976530000|2022-04-26 12:35:30|157098.5|157008.5|157130.4|157040.4|157132.3|157042.3|157098.5|157008.5|33
1650976540000|2022-04-26 12:35:40|157130.5|157040.5|157156.8|157066.8|157177|157087|157127.3|157037.3|35
1650976550000|2022-04-26 12:35:50|157156.5|157066.5|157162.6|157072.6|157163.6|157073.6|157156.5|157066.5|27
1650976560000|2022-04-26 12:36:00|157161.8|157071.8|157127.1|157037.1|157162.5|157072.5|157123.6|157033.6|33
1650976570000|2022-04-26 12:36:10|157130.7|157040.7|157143.7|157053.7|157144.6|157054.6|157122.4|157032.4|27
1650976580000|2022-04-26 12:36:20|157144.2|157054.2|157136.3|157046.3|157148.8|157058.8|157133.2|157043.2|29
1650976590000|2022-04-26 12:36:30|157135.9|157045.9|157144|157054|157145.3|157055.3|157131.7|157041.7|36
1650976600000|2022-04-26 12:36:40|157143.2|157053.2|157153.8|157063.8|157156.7|157066.7|157139.2|157049.2|33
1650976610000|2022-04-26 12:36:50|157152.2|157062.2|157140.2|157050.2|157152.2|157062.2|157140.2|157050.2|24
1650976620000|2022-04-26 12:37:00|157139.6|157049.6|157151.8|157061.8|157154|157064|157139.6|157049.6|29
1650976630000|2022-04-26 12:37:10|157150.6|157060.6|157145.7|157055.7|157151.5|157061.5|157134.5|157044.5|33
1650976640000|2022-04-26 12:37:20|157146.2|157056.2|157137.8|157047.8|157149.2|157059.2|157134.3|157044.3|33
1650976650000|2022-04-26 12:37:30|157135.3|157045.3|157134.4|157044.4|157138.7|157048.7|157132.6|157042.6|32
1650976660000|2022-04-26 12:37:40|157135.8|157045.8|157178.9|157088.9|157179.6|157089.6|157134.1|157044.1|34
1650976670000|2022-04-26 12:37:50|157193.9|157103.9|157189.9|157099.9|157193.9|157103.9|157187.3|157097.3|24
1650976680000|2022-04-26 12:38:00|157190.2|157100.2|157211.4|157121.4|157211.9|157121.9|157181.2|157091.2|22
1650976690000|2022-04-26 12:38:10|157210.7|157120.7|157233.7|157143.7|157233.7|157143.7|157210.7|157120.7|35
1650976700000|2022-04-26 12:38:20|157232.5|157142.5|157299.3|157209.3|157299.6|157209.6|157232.5|157142.5|36
1650976710000|2022-04-26 12:38:30|157300|157210|157264.7|157174.7|157301.3|157211.3|157264.7|157174.7|38
1650976720000|2022-04-26 12:38:40|157259.2|157169.2|157246.7|157156.7|157262.7|157172.7|157246.4|157156.4|30
1650976730000|2022-04-26 12:38:50|157246.2|157156.2|157260.5|157170.5|157262.2|157172.2|157245|157155|36
1650976740000|2022-04-26 12:39:00|157262.1|157172.1|157265.8|157175.8|157266.6|157176.6|157261.1|157171.1|33
1650976750000|2022-04-26 12:39:10|157265.2|157175.2|157263.5|157173.5|157266|157176|157261.3|157171.3|27
1650976760000|2022-04-26 12:39:20|157255.1|157165.1|157244.3|157154.3|157258.5|157168.5|157240.1|157150.1|31
1650976770000|2022-04-26 12:39:30|157243.6|157153.6|157260.3|157170.3|157262.5|157172.5|157243.6|157153.6|21
1650976780000|2022-04-26 12:39:40|157260.8|157170.8|157266.5|157176.5|157274.1|157184.1|157257|157167|27
1650976790000|2022-04-26 12:39:50|157261|157171|157260.3|157170.3|157266.4|157176.4|157260.3|157170.3|24
1650976800000|2022-04-26 12:40:00|157263.7|157173.7|157266.1|157176.1|157267.9|157177.9|157260.1|157170.1|29
1650976810000|2022-04-26 12:40:10|157266.3|157176.3|157267.4|157177.4|157272.3|157182.3|157263.4|157173.4|36
1650976820000|2022-04-26 12:40:20|157266.7|157176.7|157313.9|157223.9|157325.5|157235.5|157266.7|157176.7|29
1650976830000|2022-04-26 12:40:30|157313.7|157223.7|157315.1|157225.1|157315.9|157225.9|157311.4|157221.4|21
1650976840000|2022-04-26 12:40:40|157316.7|157226.7|157318.9|157228.9|157322.4|157232.4|157311.2|157221.2|24
1650976850000|2022-04-26 12:40:50|157319.1|157229.1|157330.6|157240.6|157335|157245|157316.6|157226.6|32
1650976860000|2022-04-26 12:41:00|157342.4|157252.4|157376.6|157286.6|157402.2|157312.2|157341.6|157251.6|33
1650976870000|2022-04-26 12:41:10|157375.3|157285.3|157380.5|157290.5|157380.5|157290.5|157373.6|157283.6|27
1650976880000|2022-04-26 12:41:20|157380.8|157290.8|157378.9|157288.9|157381.6|157291.6|157378.5|157288.5|20
1650976890000|2022-04-26 12:41:30|157378.1|157288.1|157379.6|157289.6|157381.5|157291.5|157377.7|157287.7|24
1650976900000|2022-04-26 12:41:40|157379.2|157289.2|157382.8|157292.8|157383.5|157293.5|157378.7|157288.7|13
1650976910000|2022-04-26 12:41:50|157382.2|157292.2|157386.7|157296.7|157386.7|157296.7|157382|157292|20
1650976920000|2022-04-26 12:42:00|157386.8|157296.8|157388.2|157298.2|157388.8|157298.8|157385.1|157295.1|20
1650976930000|2022-04-26 12:42:10|157389.9|157299.9|157387.7|157297.7|157392.1|157302.1|157383.6|157293.6|23
1650976940000|2022-04-26 12:42:20|157386.8|157296.8|157390.1|157300.1|157392.3|157302.3|157386.8|157296.8|28
1650976950000|2022-04-26 12:42:30|157392.1|157302.1|157399.9|157309.9|157404.3|157314.3|157390.4|157300.4|23
1650976960000|2022-04-26 12:42:40|157392.1|157302.1|157384.2|157294.2|157392.1|157302.1|157376.1|157286.1|21
1650976970000|2022-04-26 12:42:50|157383.7|157293.7|157386.6|157296.6|157389.5|157299.5|157383.7|157293.7|16
1650976980000|2022-04-26 12:43:00|157387.3|157297.3|157376.6|157286.6|157387.3|157297.3|157370|157280|28
1650976990000|2022-04-26 12:43:10|157377.2|157287.2|157372.8|157282.8|157378.1|157288.1|157372.8|157282.8|19
1650977000000|2022-04-26 12:43:20|157372.4|157282.4|157374.9|157284.9|157376.8|157286.8|157368|157278|21
1650977010000|2022-04-26 12:43:30|157375.5|157285.5|157380.8|157290.8|157381.8|157291.8|157365.9|157275.9|32
1650977020000|2022-04-26 12:43:40|157381.2|157291.2|157381|157291|157382.8|157292.8|157379.5|157289.5|19
1650977030000|2022-04-26 12:43:50|157380.9|157290.9|157374.1|157284.1|157380.9|157290.9|157365.3|157275.3|32
1650977040000|2022-04-26 12:44:00|157375.7|157285.7|157266.7|157176.7|157375.7|157285.7|157259.2|157169.2|33
1650977050000|2022-04-26 12:44:10|157266.1|157176.1|157261.5|157171.5|157271.2|157181.2|157261.5|157171.5|29
1650977060000|2022-04-26 12:44:20|157262.3|157172.3|157282.2|157192.2|157292.5|157202.5|157262.3|157172.3|32
1650977070000|2022-04-26 12:44:30|157281.3|157191.3|157298.4|157208.4|157300.8|157210.8|157280.3|157190.3|33
1650977080000|2022-04-26 12:44:40|157299.3|157209.3|157303.4|157213.4|157303.9|157213.9|157295.1|157205.1|30
1650977090000|2022-04-26 12:44:50|157302.4|157212.4|157302|157212|157304.5|157214.5|157301.7|157211.7|24
1650977100000|2022-04-26 12:45:00|157298.8|157208.8|157290.2|157200.2|157298.8|157208.8|157288.7|157198.7|36
1650977110000|2022-04-26 12:45:10|157291.6|157201.6|157296.2|157206.2|157298.6|157208.6|157284.3|157194.3|39
1650977120000|2022-04-26 12:45:20|157297.9|157207.9|157290.8|157200.8|157300.8|157210.8|157286.8|157196.8|38
1650977130000|2022-04-26 12:45:30|157289.1|157199.1|157312.5|157222.5|157314.4|157224.4|157289.1|157199.1|36
1650977140000|2022-04-26 12:45:40|157315.3|157225.3|157317.8|157227.8|157320.6|157230.6|157308.6|157218.6|34
1650977150000|2022-04-26 12:45:50|157316.5|157226.5|157284|157194|157317.1|157227.1|157283.2|157193.2|33
1650977160000|2022-04-26 12:46:00|157284.6|157194.6|157259.1|157169.1|157284.6|157194.6|157259.1|157169.1|30
1650977170000|2022-04-26 12:46:10|157257.8|157167.8|157260.7|157170.7|157264.9|157174.9|157257.2|157167.2|22
1650977180000|2022-04-26 12:46:20|157259.8|157169.8|157261|157171|157264.6|157174.6|157259.8|157169.8|16
1650977190000|2022-04-26 12:46:30|157261.3|157171.3|157225.9|157135.9|157286.3|157196.3|157224.6|157134.6|31
1650977200000|2022-04-26 12:46:40|157227.3|157137.3|157237.9|157147.9|157244.6|157154.6|157216.1|157126.1|37
1650977210000|2022-04-26 12:46:50|157239|157149|157247.2|157157.2|157247.2|157157.2|157237|157147|30
1650977220000|2022-04-26 12:47:00|157247.7|157157.7|157282.8|157192.8|157284.1|157194.1|157246.7|157156.7|35
1650977230000|2022-04-26 12:47:10|157280.9|157190.9|157281.3|157191.3|157285.8|157195.8|157279.9|157189.9|37
1650977240000|2022-04-26 12:47:20|157280.9|157190.9|157297.6|157207.6|157298.1|157208.1|157280.9|157190.9|36
1650977250000|2022-04-26 12:47:30|157298.6|157208.6|157296|157206|157301.5|157211.5|157294.1|157204.1|28
1650977260000|2022-04-26 12:47:40|157295.3|157205.3|157312.3|157222.3|157315.1|157225.1|157295.3|157205.3|36
1650977270000|2022-04-26 12:47:50|157312.5|157222.5|157309.4|157219.4|157313.9|157223.9|157308.6|157218.6|29
1650977280000|2022-04-26 12:48:00|157310.7|157220.7|157308.2|157218.2|157314.8|157224.8|157304.4|157214.4|31
1650977290000|2022-04-26 12:48:10|157308.3|157218.3|157312.1|157222.1|157312.5|157222.5|157308.1|157218.1|20
1650977300000|2022-04-26 12:48:20|157311|157221|157294.7|157204.7|157311.6|157221.6|157294.5|157204.5|26
1650977310000|2022-04-26 12:48:30|157295|157205|157293.4|157203.4|157295.4|157205.4|157292.4|157202.4|31
1650977320000|2022-04-26 12:48:40|157292.9|157202.9|157302.2|157212.2|157302.6|157212.6|157292.7|157202.7|26
1650977330000|2022-04-26 12:48:50|157302.6|157212.6|157306.1|157216.1|157306.6|157216.6|157301.4|157211.4|26
1650977340000|2022-04-26 12:49:00|157305.9|157215.9|157295.7|157205.7|157305.9|157215.9|157294.3|157204.3|34
1650977350000|2022-04-26 12:49:10|157295.2|157205.2|157294.1|157204.1|157295.6|157205.6|157291|157201|28
1650977360000|2022-04-26 12:49:20|157293.6|157203.6|157295|157205|157295.4|157205.4|157293.6|157203.6|14
1650977370000|2022-04-26 12:49:30|157295.4|157205.4|157293|157203|157295.4|157205.4|157289|157199|19
1650977380000|2022-04-26 12:49:40|157292.2|157202.2|157302.6|157212.6|157304|157214|157292.2|157202.2|31
1650977390000|2022-04-26 12:49:50|157302.7|157212.7|157304.9|157214.9|157308.5|157218.5|157301.7|157211.7|28
1650977400000|2022-04-26 12:50:00|157303.6|157213.6|157310.3|157220.3|157310.3|157220.3|157303.6|157213.6|28
1650977410000|2022-04-26 12:50:10|157310.5|157220.5|157306.1|157216.1|157312.6|157222.6|157304.7|157214.7|28
1650977420000|2022-04-26 12:50:20|157309.5|157219.5|157306.2|157216.2|157309.8|157219.8|157303.7|157213.7|27
1650977430000|2022-04-26 12:50:30|157305.7|157215.7|157301.5|157211.5|157309.2|157219.2|157300.9|157210.9|34
1650977440000|2022-04-26 12:50:40|157302|157212|157304.5|157214.5|157308.8|157218.8|157302|157212|29
1650977450000|2022-04-26 12:50:50|157304.8|157214.8|157296.6|157206.6|157306|157216|157294.5|157204.5|34
1650977460000|2022-04-26 12:51:00|157297.6|157207.6|157293.6|157203.6|157300.1|157210.1|157288.2|157198.2|35
1650977470000|2022-04-26 12:51:10|157293.7|157203.7|157282.8|157192.8|157294.4|157204.4|157279.8|157189.8|34
1650977480000|2022-04-26 12:51:20|157279.3|157189.3|157279.7|157189.7|157279.7|157189.7|157273.8|157183.8|27
1650977490000|2022-04-26 12:51:30|157279.9|157189.9|157278.6|157188.6|157280|157190|157276.4|157186.4|28
1650977500000|2022-04-26 12:51:40|157278.7|157188.7|157302.7|157212.7|157304.7|157214.7|157278.3|157188.3|33
1650977510000|2022-04-26 12:51:50|157301.9|157211.9|157253.6|157163.6|157306.6|157216.6|157251.2|157161.2|33
1650977520000|2022-04-26 12:52:00|157255.3|157165.3|157252.8|157162.8|157255.3|157165.3|157248.1|157158.1|22
1650977530000|2022-04-26 12:52:10|157253.6|157163.6|157174.9|157084.9|157253.6|157163.6|157169.5|157079.5|25
1650977540000|2022-04-26 12:52:20|157173.4|157083.4|157163.5|157073.5|157174.5|157084.5|157155.7|157065.7|32
1650977550000|2022-04-26 12:52:30|157166.9|157076.9|157142.6|157052.6|157170.9|157080.9|157128.5|157038.5|34
1650977560000|2022-04-26 12:52:40|157142.8|157052.8|157149.4|157059.4|157152.2|157062.2|157138.2|157048.2|33
1650977570000|2022-04-26 12:52:50|157150.1|157060.1|157120.8|157030.8|157150.1|157060.1|157115.9|157025.9|28
1650977580000|2022-04-26 12:53:00|157120.5|157030.5|157065.5|156975.5|157120.9|157030.9|157063.3|156973.3|37
1650977590000|2022-04-26 12:53:10|157070.1|156980.1|157020.7|156930.7|157070.1|156980.1|157012.9|156922.9|37
1650977600000|2022-04-26 12:53:20|157021.9|156931.9|157020.7|156930.7|157025.3|156935.3|157014.3|156924.3|27
1650977610000|2022-04-26 12:53:30|157020.3|156930.3|157024.6|156934.6|157024.8|156934.8|157020.2|156930.2|24
1650977620000|2022-04-26 12:53:40|157022.5|156932.5|157011.5|156921.5|157022.5|156932.5|157006.7|156916.7|24
1650977630000|2022-04-26 12:53:50|157011.6|156921.6|157017|156927|157017|156927|157010.2|156920.2|18
1650977640000|2022-04-26 12:54:00|157015.9|156925.9|157012.3|156922.3|157016.5|156926.5|157011.7|156921.7|18
1650977650000|2022-04-26 12:54:10|157013.6|156923.6|157016.6|156926.6|157020.8|156930.8|157013.4|156923.4|31
1650977660000|2022-04-26 12:54:20|157017.2|156927.2|157013.6|156923.6|157018.1|156928.1|157013.6|156923.6|19
1650977670000|2022-04-26 12:54:30|157014.2|156924.2|157014.2|156924.2|157014.6|156924.6|157012.5|156922.5|22
1650977680000|2022-04-26 12:54:40|157015.2|156925.2|157005|156915|157015.2|156925.2|157005|156915|21
1650977690000|2022-04-26 12:54:50|157008.3|156918.3|157011.9|156921.9|157011.9|156921.9|157004.8|156914.8|26
1650977700000|2022-04-26 12:55:00|157007.3|156917.3|157005.7|156915.7|157009.4|156919.4|157005.4|156915.4|23
1650977710000|2022-04-26 12:55:10|157006.3|156916.3|157012.6|156922.6|157013|156923|157006.3|156916.3|14
1650977720000|2022-04-26 12:55:20|157012.5|156922.5|157008.9|156918.9|157013.3|156923.3|157008.8|156918.8|11
1650977730000|2022-04-26 12:55:30|157009.2|156919.2|157047.3|156957.3|157054|156964|157009.2|156919.2|30
1650977740000|2022-04-26 12:55:40|157048.5|156958.5|156935.7|156845.7|157051.3|156961.3|156931.5|156841.5|34
1650977750000|2022-04-26 12:55:50|156934.5|156844.5|156927.4|156837.4|156934.5|156844.5|156922.6|156832.6|32
1650977760000|2022-04-26 12:56:00|156930.9|156840.9|156923.8|156833.8|156930.9|156840.9|156919.1|156829.1|35
1650977770000|2022-04-26 12:56:10|156923.7|156833.7|156922.9|156832.9|156924.9|156834.9|156920.1|156830.1|33
1650977780000|2022-04-26 12:56:20|156923.4|156833.4|156920.3|156830.3|156924|156834|156920|156830|25
1650977790000|2022-04-26 12:56:30|156922.7|156832.7|156922.8|156832.8|156925.1|156835.1|156921.9|156831.9|21
1650977800000|2022-04-26 12:56:40|156922.9|156832.9|156941.6|156851.6|156943|156853|156922.5|156832.5|26
1650977810000|2022-04-26 12:56:50|156962.8|156872.8|156992.2|156902.2|156995.9|156905.9|156962.8|156872.8|34
1650977820000|2022-04-26 12:57:00|156992.6|156902.6|156972.7|156882.7|156992.6|156902.6|156972.7|156882.7|30
1650977830000|2022-04-26 12:57:10|156974.7|156884.7|157046.5|156956.5|157048.1|156958.1|156974.7|156884.7|39
1650977840000|2022-04-26 12:57:20|157050.7|156960.7|157051.9|156961.9|157058.8|156968.8|157050.7|156960.7|32
1650977850000|2022-04-26 12:57:30|157051.6|156961.6|157057.6|156967.6|157058.4|156968.4|157051|156961|26
1650977860000|2022-04-26 12:57:40|157059.2|156969.2|157060.9|156970.9|157061.3|156971.3|157057.9|156967.9|22
1650977870000|2022-04-26 12:57:50|157058.2|156968.2|157110.5|157020.5|157118.8|157028.8|157058.2|156968.2|34
1650977880000|2022-04-26 12:58:00|157112.9|157022.9|157110.8|157020.8|157117.7|157027.7|157098|157008|37
1650977890000|2022-04-26 12:58:10|157113.4|157023.4|157102.5|157012.5|157117.6|157027.6|157102.5|157012.5|30
1650977900000|2022-04-26 12:58:20|157100.2|157010.2|157089.3|156999.3|157100.8|157010.8|157083.4|156993.4|31
1650977910000|2022-04-26 12:58:30|157099.8|157009.8|157124.2|157034.2|157129.4|157039.4|157092.3|157002.3|29
1650977920000|2022-04-26 12:58:40|157128.3|157038.3|157164.3|157074.3|157182.6|157092.6|157126.5|157036.5|39
1650977930000|2022-04-26 12:58:50|157167.4|157077.4|157144.3|157054.3|157167.4|157077.4|157139.6|157049.6|37
1650977940000|2022-04-26 12:59:00|157147.3|157057.3|157147.2|157057.2|157150.1|157060.1|157139.4|157049.4|33
1650977950000|2022-04-26 12:59:10|157149.3|157059.3|157161.6|157071.6|157169.3|157079.3|157147.4|157057.4|35
1650977960000|2022-04-26 12:59:20|157164.1|157074.1|157146.7|157056.7|157170.5|157080.5|157144.1|157054.1|29
1650977970000|2022-04-26 12:59:30|157147|157057|157151|157061|157152.1|157062.1|157145.5|157055.5|33
1650977980000|2022-04-26 12:59:40|157151.3|157061.3|157149|157059|157160.5|157070.5|157145.9|157055.9|34
1650977990000|2022-04-26 12:59:50|157151|157061|157103.6|157013.6|157160.7|157065.1|157094|157004|38
1650978000000|2022-04-26 13:00:00|157104.1|157014.1|157081.9|156991.9|157113.6|157020.7|157081.9|156983.6|39
1650978010000|2022-04-26 13:00:10|157081.7|156991.7|157095.6|157005.6|157103.1|157013.1|157081.7|156991.7|38
1650978020000|2022-04-26 13:00:20|157093.3|157003.3|157083.6|156993.6|157100.4|157010.4|157082.4|156992.4|38
1650978030000|2022-04-26 13:00:30|157084.6|156994.6|157086.5|156996.5|157099.1|157009.1|157083.1|156993.1|37
1650978040000|2022-04-26 13:00:40|157086.6|156996.6|157114.9|157024.9|157134.8|157044.8|157083|156993|37
1650978050000|2022-04-26 13:00:50|157109.8|157019.8|157099.7|157009.7|157125.1|157035.1|157085.1|156995.1|39
1650978060000|2022-04-26 13:01:00|157097.9|157007.9|157090.9|157000.9|157106.2|157016.2|157088.8|156998.8|37
1650978070000|2022-04-26 13:01:10|157092.9|157002.9|157103.7|157013.7|157106.1|157016.1|157091.6|157001.6|35
1650978080000|2022-04-26 13:01:20|157104.1|157014.1|157101.6|157011.6|157105.2|157015.2|157100.6|157010.6|26
1650978090000|2022-04-26 13:01:30|157102.8|157012.8|157101.4|157011.4|157109.8|157019.8|157093.4|157003.4|29
1650978100000|2022-04-26 13:01:40|157105.9|157015.9|157105.8|157015.8|157105.9|157015.9|157099.5|157009.5|30
1650978110000|2022-04-26 13:01:50|157106.1|157016.1|157130.5|157040.5|157130.5|157040.5|157105.8|157015.8|37
1650978120000|2022-04-26 13:02:00|157124.6|157034.6|157088.3|156998.3|157156.7|157066.7|157081.4|156991.4|39
1650978130000|2022-04-26 13:02:10|157089.8|156999.8|157085.7|156995.7|157092.6|157002.6|157073.5|156983.5|35
1650978140000|2022-04-26 13:02:20|157084.1|156994.1|157054.7|156964.7|157089.6|156999.6|157053.3|156963.3|27
1650978150000|2022-04-26 13:02:30|157055.8|156965.8|157026.1|156936.1|157057.9|156967.9|157021|156931|30
1650978160000|2022-04-26 13:02:40|157035.9|156945.9|157023.1|156933.1|157035.9|156945.9|157019|156929|26
1650978170000|2022-04-26 13:02:50|157025.4|156935.4|157024.7|156934.7|157025.6|156935.6|157021.4|156931.4|19
1650978180000|2022-04-26 13:03:00|157024.1|156934.1|157021.6|156931.6|157025|156935|157020.4|156930.4|14
1650978190000|2022-04-26 13:03:10|157021.9|156931.9|157022.2|156932.2|157022.4|156932.4|157021.2|156931.2|16
1650978200000|2022-04-26 13:03:20|157022.3|156932.3|157022.7|156932.7|157023.1|156933.1|157022.1|156932.1|15
1650978210000|2022-04-26 13:03:30|157022.5|156932.5|157021.3|156931.3|157024.6|156934.6|157020.3|156930.3|15
1650978220000|2022-04-26 13:03:40|157020.5|156930.5|157022.1|156932.1|157024.5|156934.5|157020.5|156930.5|25
1650978230000|2022-04-26 13:03:50|157023|156933|157021.2|156931.2|157053.1|156963.1|157021.2|156931.2|35
1650978240000|2022-04-26 13:04:00|157020.1|156930.1|157016|156926|157025.4|156935.4|157013.9|156923.9|22
1650978250000|2022-04-26 13:04:10|157014.8|156924.8|157024.2|156934.2|157024.2|156934.2|157014.8|156924.8|22
1650978260000|2022-04-26 13:04:20|157023.7|156933.7|157026.6|156936.6|157032.9|156942.9|157021.1|156931.1|33
1650978270000|2022-04-26 13:04:30|157023.1|156933.1|157022|156932|157024.5|156934.5|157018.1|156928.1|18
1650978280000|2022-04-26 13:04:40|157016.5|156926.5|157022.2|156932.2|157022.2|156932.2|157016.5|156926.5|20
1650978290000|2022-04-26 13:04:50|157021.5|156931.5|157033.4|156943.4|157034.1|156944.1|157021.5|156931.5|28
1650978300000|2022-04-26 13:05:00|157032.6|156942.6|157103.6|157013.6|157116.5|157026.5|157030.6|156940.6|26
1650978310000|2022-04-26 13:05:10|157101.1|157011.1|157101.7|157011.7|157108.8|157018.8|157101.1|157011.1|17
1650978320000|2022-04-26 13:05:20|157103.2|157013.2|157096.3|157006.3|157106.3|157016.3|157084.3|156994.3|19
1650978330000|2022-04-26 13:05:30|157097.5|157007.5|157096.4|157006.4|157099.9|157009.9|157092.6|157002.6|27
1650978340000|2022-04-26 13:05:40|157096.9|157006.9|157102.8|157012.8|157107.9|157017.9|157096.9|157006.9|25
1650978350000|2022-04-26 13:05:50|157103.2|157013.2|157102.3|157012.3|157104.5|157014.5|157099.9|157009.9|18
1650978360000|2022-04-26 13:06:00|157103.9|157013.9|157101.7|157011.7|157103.9|157013.9|157099.8|157009.8|18
1650978370000|2022-04-26 13:06:10|157102.2|157012.2|157103.8|157013.8|157103.8|157013.8|157100.4|157010.4|14
1650978380000|2022-04-26 13:06:20|157104.9|157014.9|157096|157006|157104.9|157014.9|157095.6|157005.6|22
1650978390000|2022-04-26 13:06:30|157096.6|157006.6|157092.3|157002.3|157096.6|157006.6|157083.6|156993.6|23
1650978400000|2022-04-26 13:06:40|157091.3|157001.3|157077.7|156987.7|157093.4|157003.4|157077.7|156987.7|22
1650978410000|2022-04-26 13:06:50|157077.4|156987.4|157078.3|156988.3|157078.3|156988.3|157075.6|156985.6|23
1650978420000|2022-04-26 13:07:00|157078.4|156988.4|157082.9|156992.9|157097|157007|157077.8|156987.8|30
1650978430000|2022-04-26 13:07:10|157083|156993|157082.1|156992.1|157084.2|156994.2|157080.2|156990.2|27
1650978440000|2022-04-26 13:07:20|157081.7|156991.7|157080.3|156990.3|157087|156997|157080.3|156990.3|25
1650978450000|2022-04-26 13:07:30|157080.4|156990.4|157090.1|157000.1|157092.6|157002.6|157080.4|156990.4|23
1650978460000|2022-04-26 13:07:40|157091.1|157001.1|157104.3|157014.3|157109.6|157019.6|157091.1|157001.1|28
1650978470000|2022-04-26 13:07:50|157104.5|157014.5|157095.9|157005.9|157108.8|157018.8|157095.9|157005.9|24
1650978480000|2022-04-26 13:08:00|157096.1|157006.1|157082.9|156992.9|157096.1|157006.1|157082.7|156992.7|24
1650978490000|2022-04-26 13:08:10|157080.9|156990.9|157032.1|156942.1|157080.9|156990.9|157030.1|156940.1|30
1650978500000|2022-04-26 13:08:20|157033.7|156943.7|157036.7|156946.7|157036.7|156946.7|157029.8|156939.8|22
1650978510000|2022-04-26 13:08:30|157037|156947|157026.5|156936.5|157037|156947|157026.5|156936.5|27
1650978520000|2022-04-26 13:08:40|157028.9|156938.9|157030.3|156940.3|157030.3|156940.3|157027.7|156937.7|21
1650978530000|2022-04-26 13:08:50|157030.5|156940.5|157025.6|156935.6|157035.4|156945.4|157024.5|156934.5|27
1650978540000|2022-04-26 13:09:00|157026.8|156936.8|157023.5|156933.5|157027.8|156937.8|157020.3|156930.3|16
1650978550000|2022-04-26 13:09:10|157023.9|156933.9|156975.8|156885.8|157026|156936|156970.7|156880.7|33
1650978560000|2022-04-26 13:09:20|156975.6|156885.6|156971.2|156881.2|156976.6|156886.6|156969.2|156879.2|26
1650978570000|2022-04-26 13:09:30|156969.6|156879.6|156971.1|156881.1|156972.3|156882.3|156968.9|156878.9|26
1650978580000|2022-04-26 13:09:40|156970.5|156880.5|156947.8|156857.8|156970.5|156880.5|156943|156853|31
1650978590000|2022-04-26 13:09:50|156947.5|156857.5|156958.9|156868.9|156958.9|156868.9|156947.5|156857.5|21
1650978600000|2022-04-26 13:10:00|156959.4|156869.4|156957.3|156867.3|156959.5|156869.5|156950|156860|30
1650978610000|2022-04-26 13:10:10|156957|156867|156953.5|156863.5|156957|156867|156951.2|156861.2|24
1650978620000|2022-04-26 13:10:20|156953.2|156863.2|156942.2|156852.2|156954.8|156864.8|156942.2|156852.2|30
1650978630000|2022-04-26 13:10:30|156947.6|156857.6|156949.9|156859.9|156950.6|156860.6|156943.7|156853.7|35
1650978640000|2022-04-26 13:10:40|156949.7|156859.7|156969.5|156879.5|156973.4|156883.4|156948.5|156858.5|24
1650978650000|2022-04-26 13:10:50|156969.9|156879.9|156972.4|156882.4|156975.2|156885.2|156965.3|156875.3|35
1650978660000|2022-04-26 13:11:00|156972.5|156882.5|157030.2|156940.2|157053.1|156963.1|156970.6|156880.6|39
1650978670000|2022-04-26 13:11:10|157029.5|156939.5|157049.5|156959.5|157064.4|156974.4|157029.5|156939.5|38
1650978680000|2022-04-26 13:11:20|157053.6|156963.6|157013.5|156923.5|157054|156964|157007.6|156917.6|38
1650978690000|2022-04-26 13:11:30|157013|156923|156988|156898|157013.8|156923.8|156982.3|156892.3|28
1650978700000|2022-04-26 13:11:40|156979|156889|156996.9|156906.9|156997.4|156907.4|156979|156889|30
1650978710000|2022-04-26 13:11:50|156995.4|156905.4|157004.2|156914.2|157008.6|156918.6|156992.4|156902.4|29
1650978720000|2022-04-26 13:12:00|157003.2|156913.2|157017.3|156927.3|157018|156928|157003.2|156913.2|35
1650978730000|2022-04-26 13:12:10|157017.4|156927.4|157017.9|156927.9|157020.4|156930.4|157016.2|156926.2|27
1650978740000|2022-04-26 13:12:20|157018.5|156928.5|157065.2|156975.2|157089|156999|157012.4|156922.4|37
1650978750000|2022-04-26 13:12:30|157063.8|156973.8|157070.1|156980.1|157070.7|156980.7|157063.8|156973.8|26
1650978760000|2022-04-26 13:12:40|157070.4|156980.4|157064|156974|157075.3|156985.3|157062.4|156972.4|34
1650978770000|2022-04-26 13:12:50|157062.7|156972.7|157071.8|156981.8|157082.9|156992.9|157057.8|156967.8|37
1650978780000|2022-04-26 13:13:00|157074.3|156984.3|157075.9|156985.9|157080.7|156990.7|157072|156982|29
1650978790000|2022-04-26 13:13:10|157075.5|156985.5|157116|157026|157118.6|157028.6|157063.9|156973.9|34
1650978800000|2022-04-26 13:13:20|157115.6|157025.6|157104.8|157014.8|157116.7|157026.7|157100.5|157010.5|28
1650978810000|2022-04-26 13:13:30|157105.3|157015.3|157123|157033|157128|157038|157103.6|157013.6|28
1650978820000|2022-04-26 13:13:40|157122|157032|157120.8|157030.8|157123.8|157033.8|157120.2|157030.2|32
1650978830000|2022-04-26 13:13:50|157121.3|157031.3|157138.1|157048.1|157138.1|157048.1|157121.3|157031.3|27
1650978840000|2022-04-26 13:14:00|157139.1|157049.1|157094.8|157004.8|157152.2|157062.2|157094.8|157004.8|38
1650978850000|2022-04-26 13:14:10|157096.6|157006.6|157088.9|156998.9|157097.7|157007.7|157076.6|156986.6|34
1650978860000|2022-04-26 13:14:20|157089.3|156999.3|157089.1|156999.1|157100.4|157010.4|157087.8|156997.8|33
1650978870000|2022-04-26 13:14:30|157088.1|156998.1|157101.6|157011.6|157101.6|157011.6|157087|156997|27
1650978880000|2022-04-26 13:14:40|157101.4|157011.4|157099.6|157009.6|157101.4|157011.4|157098.9|157008.9|21
1650978890000|2022-04-26 13:14:50|157100.2|157010.2|157095.5|157005.5|157100.2|157010.2|157081|156991|34
1650978900000|2022-04-26 13:15:00|157095.7|157005.7|157095|157005|157096.5|157006.5|157093.7|157003.7|33
1650978910000|2022-04-26 13:15:10|157094.7|157004.7|157097|157007|157097|157007|157094|157004|25
1650978920000|2022-04-26 13:15:20|157097.2|157007.2|157097.7|157007.7|157107.2|157017.2|157093.1|157003.1|28
1650978930000|2022-04-26 13:15:30|157094.9|157004.9|157105.8|157015.8|157105.8|157015.8|157093.5|157003.5|37
1650978940000|2022-04-26 13:15:40|157105.4|157015.4|157098.9|157008.9|157105.9|157015.9|157098.9|157008.9|24
1650978950000|2022-04-26 13:15:50|157099.8|157009.8|157094.9|157004.9|157100|157010|157083.3|156993.3|28
1650978960000|2022-04-26 13:16:00|157094.1|157004.1|157089.8|156999.8|157098.7|157008.7|157078.8|156988.8|34
1650978970000|2022-04-26 13:16:10|157091.3|157001.3|157096.8|157006.8|157097|157007|157091.2|157001.2|30
1650978980000|2022-04-26 13:16:20|157092.3|157002.3|157146|157056|157151.4|157061.4|157089.2|156999.2|36
1650978990000|2022-04-26 13:16:30|157148.3|157058.3|157155|157065|157155|157065|157144.6|157054.6|39
1650979000000|2022-04-26 13:16:40|157154.3|157064.3|157152.6|157062.6|157156.7|157066.7|157146.6|157056.6|37
1650979010000|2022-04-26 13:16:50|157153.2|157063.2|157197|157107|157197|157107|157150.4|157060.4|37
1650979020000|2022-04-26 13:17:00|157196.6|157106.6|157199.8|157109.8|157200.8|157110.8|157190.5|157100.5|36
1650979030000|2022-04-26 13:17:10|157198.2|157108.2|157202.3|157112.3|157213.8|157123.8|157196.3|157106.3|35
1650979040000|2022-04-26 13:17:20|157203.1|157113.1|157204.4|157114.4|157204.6|157114.6|157197.4|157107.4|36
1650979050000|2022-04-26 13:17:30|157204.8|157114.8|157195.8|157105.8|157205.7|157115.7|157189.8|157099.8|30
1650979060000|2022-04-26 13:17:40|157195.9|157105.9|157196|157106|157202.2|157112.2|157194.8|157104.8|35
1650979070000|2022-04-26 13:17:50|157195.8|157105.8|157207|157117|157207.7|157117.7|157194.7|157104.7|32
1650979080000|2022-04-26 13:18:00|157207.1|157117.1|157206.9|157116.9|157210.6|157120.6|157205.3|157115.3|35
1650979090000|2022-04-26 13:18:10|157203.4|157113.4|157146.2|157056.2|157208.1|157118.1|157145|157055|34
1650979100000|2022-04-26 13:18:20|157146.3|157056.3|157153.3|157063.3|157154.2|157064.2|157146.3|157056.3|32
1650979110000|2022-04-26 13:18:30|157153.2|157063.2|157168.6|157078.6|157170.9|157080.9|157153.2|157063.2|31
1650979120000|2022-04-26 13:18:40|157200.1|157110.1|157208.5|157118.5|157215.2|157125.2|157197.1|157107.1|39
1650979130000|2022-04-26 13:18:50|157207.4|157117.4|157204.6|157114.6|157245.9|157155.9|157204.6|157114.6|36
1650979140000|2022-04-26 13:19:00|157203.3|157113.3|157205|157115|157205.5|157115.5|157200.9|157110.9|36
1650979150000|2022-04-26 13:19:10|157205.5|157115.5|157214.9|157124.9|157214.9|157124.9|157202.7|157112.7|30
1650979160000|2022-04-26 13:19:20|157214.7|157124.7|157213.9|157123.9|157214.7|157124.7|157211.7|157121.7|27
1650979170000|2022-04-26 13:19:30|157214|157124|157226.8|157136.8|157227.4|157137.4|157210.2|157120.2|30
1650979180000|2022-04-26 13:19:40|157225.9|157135.9|157202.2|157112.2|157226.2|157136.2|157200.5|157110.5|39
1650979190000|2022-04-26 13:19:50|157199.2|157109.2|157210.9|157120.9|157213.4|157123.4|157199.2|157109.2|37
1650979200000|2022-04-26 13:20:00|157210|157120|157232.9|157142.9|157232.9|157142.9|157208|157118|35
1650979210000|2022-04-26 13:20:10|157230.2|157140.2|157204.7|157114.7|157230.2|157140.2|157204.7|157114.7|35
1650979220000|2022-04-26 13:20:20|157204.4|157114.4|157203|157113|157206.1|157116.1|157200.2|157110.2|33
1650979230000|2022-04-26 13:20:30|157179.1|157089.1|157154.5|157064.5|157179.1|157089.1|157150.4|157060.4|36
1650979240000|2022-04-26 13:20:40|157154.2|157064.2|157146.4|157056.4|157154.8|157064.8|157145.8|157055.8|25
1650979250000|2022-04-26 13:20:50|157146.6|157056.6|157128.4|157038.4|157146.6|157056.6|157128|157038|36
1650979260000|2022-04-26 13:21:00|157128.9|157038.9|157134.7|157044.7|157136.3|157046.3|157125.8|157035.8|32
1650979270000|2022-04-26 13:21:10|157134.6|157044.6|157133.6|157043.6|157134.6|157044.6|157125.1|157035.1|27
1650979280000|2022-04-26 13:21:20|157132|157042|157092.2|157002.2|157133.8|157043.8|157086.6|156996.6|37
1650979290000|2022-04-26 13:21:30|157092.3|157002.3|157098.8|157008.8|157109.9|157019.9|157091.8|157001.8|36
1650979300000|2022-04-26 13:21:40|157098.7|157008.7|157096.8|157006.8|157098.8|157008.8|157095.9|157005.9|27
1650979310000|2022-04-26 13:21:50|157094.8|157004.8|157113.9|157023.9|157113.9|157023.9|157092.3|157002.3|31
1650979320000|2022-04-26 13:22:00|157113.7|157023.7|157128.9|157038.9|157133.4|157043.4|157109.5|157019.5|33
1650979330000|2022-04-26 13:22:10|157128.5|157038.5|157125.5|157035.5|157129.1|157039.1|157125.5|157035.5|19
1650979340000|2022-04-26 13:22:20|157125.6|157035.6|157124.5|157034.5|157125.7|157035.7|157123.9|157033.9|23
1650979350000|2022-04-26 13:22:30|157124.6|157034.6|157205.9|157115.9|157206.2|157116.2|157106.2|157016.2|35
1650979360000|2022-04-26 13:22:40|157206.4|157116.4|157244|157154|157244|157154|157205.4|157115.4|30
1650979370000|2022-04-26 13:22:50|157243.6|157153.6|157206.3|157116.3|157245.3|157155.3|157206.1|157116.1|28
1650979380000|2022-04-26 13:23:00|157208.3|157118.3|157221.1|157131.1|157221.5|157131.5|157207.3|157117.3|29
1650979390000|2022-04-26 13:23:10|157221.5|157131.5|157209.4|157119.4|157221.5|157131.5|157208|157118|37
1650979400000|2022-04-26 13:23:20|157210|157120|157210.6|157120.6|157212.7|157122.7|157209.9|157119.9|28
1650979410000|2022-04-26 13:23:30|157211.1|157121.1|157229|157139|157229.2|157139.2|157210.2|157120.2|27
1650979420000|2022-04-26 13:23:40|157227.2|157137.2|157225.8|157135.8|157228.3|157138.3|157224.1|157134.1|25
1650979430000|2022-04-26 13:23:50|157226|157136|157225.6|157135.6|157228.3|157138.3|157225.6|157135.6|28
1650979440000|2022-04-26 13:24:00|157225.8|157135.8|157220.2|157130.2|157227.1|157137.1|157219.7|157129.7|22
1650979450000|2022-04-26 13:24:10|157219.9|157129.9|157190.9|157100.9|157221.2|157131.2|157188.8|157098.8|37
1650979460000|2022-04-26 13:24:20|157190.8|157100.8|157179.7|157089.7|157193.6|157103.6|157174.6|157084.6|37
1650979470000|2022-04-26 13:24:30|157178.9|157088.9|157184.3|157094.3|157187.1|157097.1|157175.9|157085.9|29
1650979480000|2022-04-26 13:24:40|157184.6|157094.6|157184.9|157094.9|157185.2|157095.2|157183.9|157093.9|16
1650979490000|2022-04-26 13:24:50|157184.6|157094.6|157174.4|157084.4|157185|157095|157172.1|157082.1|28
1650979500000|2022-04-26 13:25:00|157171.1|157081.1|157061.5|156971.5|157175.1|157085.1|157061.5|156971.5|40
1650979510000|2022-04-26 13:25:10|157064.4|156974.4|157092.3|157002.3|157094.4|157004.4|157037.3|156947.3|38
1650979520000|2022-04-26 13:25:20|157090.2|157000.2|157126.5|157036.5|157132|157042|157087.5|156997.5|38
1650979530000|2022-04-26 13:25:30|157123.5|157033.5|157127.1|157037.1|157132.4|157042.4|157123.5|157033.5|36
1650979540000|2022-04-26 13:25:40|157127|157037|157146.3|157056.3|157146.7|157056.7|157127|157037|30
1650979550000|2022-04-26 13:25:50|157148|157058|157154.9|157064.9|157156.9|157066.9|157148|157058|37
1650979560000|2022-04-26 13:26:00|157155.9|157065.9|157150|157060|157156|157066|157149.6|157059.6|24
1650979570000|2022-04-26 13:26:10|157150.3|157060.3|157145.4|157055.4|157150.3|157060.3|157145.3|157055.3|14
1650979580000|2022-04-26 13:26:20|157144.8|157054.8|157147.6|157057.6|157149.4|157059.4|157144.8|157054.8|27
1650979590000|2022-04-26 13:26:30|157146|157056|157146.1|157056.1|157147.8|157057.8|157145.1|157055.1|24
1650979600000|2022-04-26 13:26:40|157146.3|157056.3|157145|157055|157148.3|157058.3|157145|157055|22
1650979610000|2022-04-26 13:26:50|157151.7|157061.7|157153.7|157063.7|157157.3|157067.3|157151.7|157061.7|31
1650979620000|2022-04-26 13:27:00|157153.8|157063.8|157106.5|157016.5|157153.9|157063.9|157104.1|157014.1|33
1650979630000|2022-04-26 13:27:10|157107.7|157017.7|157087|156997|157107.8|157017.8|157084.9|156994.9|35
1650979640000|2022-04-26 13:27:20|157087.2|156997.2|157079.5|156989.5|157102.4|157012.4|157079|156989|34
1650979650000|2022-04-26 13:27:30|157079.9|156989.9|157078.6|156988.6|157082.6|156992.6|157078.3|156988.3|29
1650979660000|2022-04-26 13:27:40|157079.2|156989.2|157007.2|156917.2|157081.1|156991.1|157007.2|156917.2|34
1650979670000|2022-04-26 13:27:50|157008|156918|157010.3|156920.3|157010.7|156920.7|157005|156915|26
1650979680000|2022-04-26 13:28:00|157021.2|156931.2|157061.4|156971.4|157061.4|156971.4|157021.2|156931.2|24
1650979690000|2022-04-26 13:28:10|157059.8|156969.8|157053.9|156963.9|157060.4|156970.4|157053.9|156963.9|22
1650979700000|2022-04-26 13:28:20|157054.1|156964.1|157051.7|156961.7|157058.8|156968.8|157051.5|156961.5|23
1650979710000|2022-04-26 13:28:30|157051.9|156961.9|157022.7|156932.7|157054.8|156964.8|157022.7|156932.7|21
1650979720000|2022-04-26 13:28:40|157022.4|156932.4|157032.2|156942.2|157035.8|156945.8|157022.4|156932.4|27
1650979730000|2022-04-26 13:28:50|157032.4|156942.4|157036.4|156946.4|157037.9|156947.9|157023.4|156933.4|24
1650979740000|2022-04-26 13:29:00|157039.2|156949.2|156960.3|156870.3|157042.6|156952.6|156951|156861|27
1650979750000|2022-04-26 13:29:10|156959.5|156869.5|156967.9|156877.9|156968.7|156878.7|156957.4|156867.4|23
1650979760000|2022-04-26 13:29:20|156966.5|156876.5|156957.7|156867.7|156968.8|156878.8|156957.7|156867.7|25
1650979770000|2022-04-26 13:29:30|156957.8|156867.8|156954.9|156864.9|156959.2|156869.2|156953.2|156863.2|25
1650979780000|2022-04-26 13:29:40|156958.1|156868.1|156988.3|156898.3|156989.7|156899.7|156954.7|156864.7|26
1650979790000|2022-04-26 13:29:50|156988.7|156898.7|156991.5|156901.5|156991.5|156901.5|156986.7|156896.7|25
1650979800000|2022-04-26 13:30:00|156995.3|156905.3|156987.3|156897.3|156996.6|156906.6|156980.7|156890.7|25
1650979810000|2022-04-26 13:30:10|156986.2|156896.2|156991.3|156901.3|156991.9|156901.9|156981.1|156891.1|27
1650979820000|2022-04-26 13:30:20|156996.2|156906.2|157016.5|156926.5|157016.9|156926.9|156994.4|156904.4|26
1650979830000|2022-04-26 13:30:30|157016.3|156926.3|157016.5|156926.5|157022.6|156932.6|157014.1|156924.1|27
1650979840000|2022-04-26 13:30:40|157016|156926|157025.4|156935.4|157026|156936|157016|156926|25
1650979850000|2022-04-26 13:30:50|157025.2|156935.2|156997.8|156907.8|157025.2|156935.2|156996.7|156906.7|26
1650979860000|2022-04-26 13:31:00|156997.7|156907.7|156997.6|156907.6|156998.6|156908.6|156992.5|156902.5|27
1650979870000|2022-04-26 13:31:10|157002.3|156912.3|156995.2|156905.2|157005.1|156915.1|156994.8|156904.8|26
1650979880000|2022-04-26 13:31:20|156995.7|156905.7|157001|156911|157003.9|156913.9|156995.7|156905.7|23
1650979890000|2022-04-26 13:31:30|157000.4|156910.4|157020.5|156930.5|157020.5|156930.5|156999.7|156909.7|25
1650979900000|2022-04-26 13:31:40|157020.2|156930.2|157022.1|156932.1|157022.2|156932.2|157016.6|156926.6|29
1650979910000|2022-04-26 13:31:50|157021.3|156931.3|157022.4|156932.4|157024.9|156934.9|157019.4|156929.4|27
1650979920000|2022-04-26 13:32:00|157023.5|156933.5|157084.4|156994.4|157089.6|156999.6|157023.5|156933.5|23
1650979930000|2022-04-26 13:32:10|157084.2|156994.2|157038.9|156948.9|157084.2|156994.2|157038.9|156948.9|27
1650979940000|2022-04-26 13:32:20|157038.6|156948.6|156998.9|156908.9|157038.7|156948.7|156998.7|156908.7|26
1650979950000|2022-04-26 13:32:30|156998.7|156908.7|157004.3|156914.3|157009.3|156919.3|156991.4|156901.4|20
1650979960000|2022-04-26 13:32:40|157004.1|156914.1|157006.1|156916.1|157009.1|156919.1|157003.6|156913.6|22
1650979970000|2022-04-26 13:32:50|157005.1|156915.1|157008.7|156918.7|157008.9|156918.9|157005.1|156915.1|22
1650979980000|2022-04-26 13:33:00|157014.1|156924.1|157061.1|156971.1|157065.2|156975.2|157012.3|156922.3|28
1650979990000|2022-04-26 13:33:10|157065.6|156975.6|157105|157015|157111.5|157021.5|157061.7|156971.7|26
1650980000000|2022-04-26 13:33:20|157106.1|157016.1|157094.8|157004.8|157115.1|157025.1|157093.8|157003.8|25
1650980010000|2022-04-26 13:33:30|157096|157006|157078.7|156988.7|157098.4|157008.4|157077.8|156987.8|22
1650980020000|2022-04-26 13:33:40|157077.7|156987.7|157074.9|156984.9|157078.5|156988.5|157071.4|156981.4|21
1650980030000|2022-04-26 13:33:50|157075.8|156985.8|157069.3|156979.3|157082.5|156992.5|157052.7|156962.7|23
1650980040000|2022-04-26 13:34:00|157070|156980|157072.8|156982.8|157074.5|156984.5|157068|156978|25
1650980050000|2022-04-26 13:34:10|157072.5|156982.5|157079.2|156989.2|157081.2|156991.2|157070.8|156980.8|23
1650980060000|2022-04-26 13:34:20|157092.3|157002.3|157094.2|157004.2|157104.2|157014.2|157092.3|157002.3|25
1650980070000|2022-04-26 13:34:30|157098.2|157008.2|157138.1|157048.1|157144.2|157054.2|157095.4|157005.4|25
1650980080000|2022-04-26 13:34:40|157137.2|157047.2|157080.6|156990.6|157138.1|157048.1|157078.1|156988.1|25
1650980090000|2022-04-26 13:34:50|157086.3|156996.3|157086|156996|157125.5|157035.5|157083.5|156993.5|26
1650980100000|2022-04-26 13:35:00|157086.7|156996.7|157097.2|157007.2|157101.3|157011.3|157084.2|156994.2|23
1650980110000|2022-04-26 13:35:10|157097.4|157007.4|157079.3|156989.3|157097.4|157007.4|157069.2|156979.2|25
1650980120000|2022-04-26 13:35:20|157080.5|156990.5|157074.8|156984.8|157088.1|156998.1|157074.2|156984.2|26
1650980130000|2022-04-26 13:35:30|157074.6|156984.6|157075.2|156985.2|157075.2|156985.2|157029|156939|28
1650980140000|2022-04-26 13:35:40|157075.6|156985.6|157072|156982|157078.9|156988.9|157064.4|156974.4|27
1650980150000|2022-04-26 13:35:50|157073.6|156983.6|157062.7|156972.7|157073.6|156983.6|157057.3|156967.3|28
1650980160000|2022-04-26 13:36:00|157063.3|156973.3|157078|156988|157083.6|156993.6|157063.3|156973.3|29
1650980170000|2022-04-26 13:36:10|157076.7|156986.7|157075.6|156985.6|157100.7|157010.7|157072.1|156982.1|27
1650980180000|2022-04-26 13:36:20|157073.1|156983.1|157075.1|156985.1|157077.9|156987.9|157067.2|156977.2|28
1650980190000|2022-04-26 13:36:30|157074.4|156984.4|157143.6|157053.6|157143.6|157053.6|157074.4|156984.4|28
1650980200000|2022-04-26 13:36:40|157147.7|157057.7|157198.7|157108.7|157198.7|157108.7|157140.4|157050.4|29
1650980210000|2022-04-26 13:36:50|157200.7|157110.7|157184.7|157094.7|157206.2|157116.2|157174.7|157084.7|28
1650980220000|2022-04-26 13:37:00|157183.8|157093.8|157198.2|157108.2|157200.3|157110.3|157154.5|157064.5|28
1650980230000|2022-04-26 13:37:10|157198.1|157108.1|157191.9|157101.9|157198.1|157108.1|157181.7|157091.7|27
1650980240000|2022-04-26 13:37:20|157192.1|157102.1|157192.5|157102.5|157194.1|157104.1|157182.8|157092.8|26
1650980250000|2022-04-26 13:37:30|157194.5|157104.5|157204.1|157114.1|157216.4|157126.4|157193|157103|28
1650980260000|2022-04-26 13:37:40|157205.3|157115.3|157208.9|157118.9|157215.4|157125.4|157204.8|157114.8|28
1650980270000|2022-04-26 13:37:50|157208.7|157118.7|157198|157108|157212.1|157122.1|157198|157108|27
1650980280000|2022-04-26 13:38:00|157193.3|157103.3|157169.2|157079.2|157194.8|157104.8|157161.2|157071.2|28
1650980290000|2022-04-26 13:38:10|157170.5|157080.5|157205.2|157115.2|157208.7|157118.7|157130.5|157040.5|28
1650980300000|2022-04-26 13:38:20|157206.6|157116.6|157195.7|157105.7|157209.3|157119.3|157193.8|157103.8|27
1650980310000|2022-04-26 13:38:30|157195.6|157105.6|157195.7|157105.7|157200.7|157110.7|157191.9|157101.9|25
1650980320000|2022-04-26 13:38:40|157195.8|157105.8|157138.3|157048.3|157197.2|157107.2|157137.7|157047.7|24
1650980330000|2022-04-26 13:38:50|157137.8|157047.8|157114.3|157024.3|157138.3|157048.3|157106.5|157016.5|25
1650980340000|2022-04-26 13:39:00|157113|157023|157127.3|157037.3|157129.3|157039.3|157113|157023|29
1650980350000|2022-04-26 13:39:10|157127|157037|157094|157004|157130.8|157040.8|157072.6|156982.6|27
1650980360000|2022-04-26 13:39:20|157092.7|157002.7|157066|156976|157093.8|157003.8|157063.7|156973.7|29
1650980370000|2022-04-26 13:39:30|157067.6|156977.6|157076.4|156986.4|157077.7|156987.7|157067.6|156977.6|28
1650980380000|2022-04-26 13:39:40|157075.8|156985.8|157110.6|157020.6|157142.9|157052.9|157075.8|156985.8|28
1650980390000|2022-04-26 13:39:50|157110.3|157020.3|157067.9|156977.9|157115.2|157025.2|157067.9|156977.9|28
1650980400000|2022-04-26 13:40:00|157076.4|156986.4|157070.3|156980.3|157077|156987|157063.5|156973.5|26
1650980410000|2022-04-26 13:40:10|157070.2|156980.2|157065.9|156975.9|157070.2|156980.2|157054.4|156964.4|24
1650980420000|2022-04-26 13:40:20|157066.3|156976.3|157062.9|156972.9|157074.4|156984.4|157062.9|156972.9|25
1650980430000|2022-04-26 13:40:30|157055.1|156965.1|157071.8|156981.8|157075.2|156985.2|157055.1|156965.1|29
1650980440000|2022-04-26 13:40:40|157072.3|156982.3|157072.5|156982.5|157076.9|156986.9|157064.3|156974.3|27
1650980450000|2022-04-26 13:40:50|157068.5|156978.5|157132.1|157042.1|157148.8|157058.8|157068.3|156978.3|29
1650980460000|2022-04-26 13:41:00|157133.8|157043.8|157134.8|157044.8|157135.8|157045.8|157124.5|157034.5|28
1650980470000|2022-04-26 13:41:10|157136.6|157046.6|157110|157020|157136.9|157046.9|157110|157020|26
1650980480000|2022-04-26 13:41:20|157110.8|157020.8|157070.6|156980.6|157110.8|157020.8|157069.2|156979.2|28
1650980490000|2022-04-26 13:41:30|157072.1|156982.1|157078.4|156988.4|157078.4|156988.4|157062.5|156972.5|27
1650980500000|2022-04-26 13:41:40|157078.3|156988.3|157021|156931|157078.9|156988.9|157013.8|156923.8|26
1650980510000|2022-04-26 13:41:50|157019.9|156929.9|157020.2|156930.2|157026.7|156936.7|157016.7|156926.7|27
1650980520000|2022-04-26 13:42:00|157019.2|156929.2|157008.1|156918.1|157031.6|156941.6|157008.1|156918.1|28
1650980530000|2022-04-26 13:42:10|157015.6|156925.6|157013.9|156923.9|157029.1|156939.1|157013.9|156923.9|26
1650980540000|2022-04-26 13:42:20|157014.5|156924.5|157030.9|156940.9|157039.8|156949.8|157009.8|156919.8|29
1650980550000|2022-04-26 13:42:30|157030|156940|157059.9|156969.9|157084.8|156994.8|157030|156940|27
1650980560000|2022-04-26 13:42:40|157060.5|156970.5|157045.9|156955.9|157060.5|156970.5|157036.9|156946.9|27
1650980570000|2022-04-26 13:42:50|157046.5|156956.5|157048.8|156958.8|157051.1|156961.1|157039.7|156949.7|25
1650980580000|2022-04-26 13:43:00|157049.1|156959.1|157057.9|156967.9|157073.4|156983.4|157045.1|156955.1|28
1650980590000|2022-04-26 13:43:10|157057.2|156967.2|157074.3|156984.3|157095|157005|157056.6|156966.6|28
1650980600000|2022-04-26 13:43:20|157078.3|156988.3|157064.3|156974.3|157081.2|156991.2|157061.1|156971.1|28
1650980610000|2022-04-26 13:43:30|157063.8|156973.8|157059.4|156969.4|157063.8|156973.8|157047.4|156957.4|28
1650980620000|2022-04-26 13:43:40|157059.7|156969.7|157062.9|156972.9|157064.4|156974.4|157046.1|156956.1|25
1650980630000|2022-04-26 13:43:50|157066.1|156976.1|157074.8|156984.8|157079.9|156989.9|157055.1|156965.1|29
1650980640000|2022-04-26 13:44:00|157073.6|156983.6|157096|157006|157103.2|157013.2|157071|156981|24
1650980650000|2022-04-26 13:44:10|157097.3|157007.3|157080.3|156990.3|157107.8|157017.8|157079.8|156989.8|29
1650980660000|2022-04-26 13:44:20|157080.4|156990.4|157059.3|156969.3|157082.7|156992.7|157056|156966|27
1650980670000|2022-04-26 13:44:30|157059|156969|157083.3|156993.3|157083.3|156993.3|157055.8|156965.8|26
1650980680000|2022-04-26 13:44:40|157076.4|156986.4|157085|156995|157093.8|157003.8|157076.4|156986.4|28
1650980690000|2022-04-26 13:44:50|157088.7|156998.7|157079.4|156989.4|157092.6|157002.6|157077.6|156987.6|24
1650980700000|2022-04-26 13:45:00|157078.5|156988.5|157089.1|156999.1|157092.6|157002.6|157078.5|156988.5|23
1650980710000|2022-04-26 13:45:10|157089.5|156999.5|157124.2|157034.2|157126.5|157036.5|157089.1|156999.1|23
1650980720000|2022-04-26 13:45:20|157124.1|157034.1|157127.6|157037.6|157129|157039|157119.2|157029.2|24
1650980730000|2022-04-26 13:45:30|157115.4|157025.4|157119.4|157029.4|157124.7|157034.7|157115.4|157025.4|22
1650980740000|2022-04-26 13:45:40|157121.7|157031.7|157130.5|157040.5|157136.4|157046.4|157115.4|157025.4|24
1650980750000|2022-04-26 13:45:50|157133.6|157043.6|157057.6|156967.6|157133.7|157043.7|157043.4|156953.4|28
1650980760000|2022-04-26 13:46:00|157056.3|156966.3|157032.2|156942.2|157060|156970|157032.1|156942.1|26
1650980770000|2022-04-26 13:46:10|157031.7|156941.7|157093.7|157003.7|157107.6|157010|157030.3|156940.3|23
1650980780000|2022-04-26 13:46:20|157089.6|156999.6|157095.7|157005.7|157106.8|157016.8|157089.6|156999.6|26
1650980790000|2022-04-26 13:46:30|157101.5|157011.5|157104.3|157014.3|157109.2|157019.2|157101|157011|25
1650980800000|2022-04-26 13:46:40|157108|157018|157101|157011|157135|157045|157100|157010|24
1650980810000|2022-04-26 13:46:50|157102.6|157012.6|157100.1|157010.1|157108|157018|157095.5|157005.5|23
1650980820000|2022-04-26 13:47:00|157098.1|157008.1|157113.3|157023.3|157117.2|157027.2|157094.2|157004.2|19
1650980830000|2022-04-26 13:47:10|157115.4|157025.4|157109.1|157019.1|157115.5|157025.5|157108.1|157018.1|22
1650980840000|2022-04-26 13:47:20|157110.5|157020.5|157113.6|157023.6|157113.6|157023.6|157109.2|157019.2|8
1650980850000|2022-04-26 13:47:30|157113.4|157023.4|157113.3|157023.3|157113.8|157023.8|157111.4|157021.4|20
1650980860000|2022-04-26 13:47:40|157113.8|157023.8|157093|157003|157113.8|157023.8|157091|157001|19
1650980870000|2022-04-26 13:47:50|157092.5|157002.5|157090.7|157000.7|157095|157005|157086.8|156996.8|21
1650980880000|2022-04-26 13:48:00|157087.8|156997.8|157089.1|156999.1|157092.9|157002.9|157086.5|156996.5|25
1650980890000|2022-04-26 13:48:10|157040.3|156950.3|157040.4|156950.4|157041.1|156951.1|157031|156941|23
1650980900000|2022-04-26 13:48:20|157041.1|156951.1|157056.6|156966.6|157056.6|156966.6|157037.2|156947.2|23
1650980910000|2022-04-26 13:48:30|157050.2|156960.2|157029.8|156939.8|157050.2|156960.2|157025.2|156935.2|28
1650980920000|2022-04-26 13:48:40|157026.2|156936.2|157038.5|156948.5|157049.6|156959.6|157026.2|156936.2|28
1650980930000|2022-04-26 13:48:50|157052.4|156962.4|157065.5|156975.5|157068|156978|157040.4|156950.4|28
1650980940000|2022-04-26 13:49:00|157069.3|156979.3|157061.4|156971.4|157069.3|156979.3|157051.3|156961.3|25
1650980950000|2022-04-26 13:49:10|157062|156972|157051.2|156961.2|157062|156972|157048.2|156958.2|22
1650980960000|2022-04-26 13:49:20|157052.4|156962.4|157056.7|156966.7|157062.5|156972.5|157048.5|156958.5|26
1650980970000|2022-04-26 13:49:30|157057.6|156967.6|157114.1|157024.1|157115.2|157025.2|157052.4|156962.4|25
1650980980000|2022-04-26 13:49:40|157111.7|157021.7|157120.9|157030.9|157131.8|157041.8|157109.7|157019.7|21
1650980990000|2022-04-26 13:49:50|157124|157034|157124.5|157034.5|157124.5|157034.5|157117.5|157027.5|26
1650981000000|2022-04-26 13:50:00|157117.8|157027.8|157114.4|157024.4|157144.9|157054.9|157109.6|157019.6|28
1650981010000|2022-04-26 13:50:10|157113.1|157023.1|157114.3|157024.3|157115.4|157025.4|157103.6|157013.6|25
1650981020000|2022-04-26 13:50:20|157115.6|157025.6|157124.2|157034.2|157125.5|157035.5|157114.6|157024.6|26
1650981030000|2022-04-26 13:50:30|157124.1|157034.1|157123|157033|157131.2|157041.2|157114.7|157024.7|22
1650981040000|2022-04-26 13:50:40|157123.4|157033.4|157183.6|157093.6|157183.6|157093.6|157123.1|157033.1|26
1650981050000|2022-04-26 13:50:50|157180|157090|157171.5|157081.5|157192.6|157102.6|157171.2|157081.2|27
1650981060000|2022-04-26 13:51:00|157173.3|157083.3|157138.2|157048.2|157174.4|157084.4|157138.2|157048.2|26
1650981070000|2022-04-26 13:51:10|157138.6|157048.6|157133.3|157043.3|157139.7|157049.7|157129.5|157039.5|19
1650981080000|2022-04-26 13:51:20|157128.7|157038.7|157122.7|157032.7|157132.4|157042.4|157114.9|157024.9|24
1650981090000|2022-04-26 13:51:30|157097|157007|157086.5|156996.5|157097|157007|157084|156994|25
1650981100000|2022-04-26 13:51:40|157086.7|156996.7|157128.2|157038.2|157144.7|157054.7|157086.7|156996.7|27
1650981110000|2022-04-26 13:51:50|157129.7|157039.7|157141.3|157051.3|157146.4|157056.4|157127.5|157037.5|26
1650981120000|2022-04-26 13:52:00|157142|157052|157135.2|157045.2|157142|157052|157123.5|157033.5|26
1650981130000|2022-04-26 13:52:10|157136.6|157046.6|157133|157043|157137.2|157047.2|157131.5|157041.5|19
1650981140000|2022-04-26 13:52:20|157132.8|157042.8|157089.1|156999.1|157132.8|157042.8|157086.5|156996.5|19
1650981150000|2022-04-26 13:52:30|157087.2|156997.2|157034.3|156944.3|157087.2|156997.2|157030.5|156940.5|26
1650981160000|2022-04-26 13:52:40|157035.3|156945.3|157030.4|156940.4|157040.2|156950.2|157028.2|156938.2|17
1650981170000|2022-04-26 13:52:50|157033.7|156943.7|157076.8|156986.8|157083|156993|157033|156943|24
1650981180000|2022-04-26 13:53:00|157078|156988|157079.4|156989.4|157085.2|156995.2|157077.9|156987.9|25
1650981190000|2022-04-26 13:53:10|157065.1|156975.1|157052.3|156962.3|157065.1|156975.1|157043.6|156953.6|26
1650981200000|2022-04-26 13:53:20|157052.8|156962.8|157037.4|156947.4|157055.5|156965.5|157036|156946|26
1650981210000|2022-04-26 13:53:30|157037.6|156947.6|157038.1|156948.1|157039.6|156949.6|157035.5|156945.5|20
1650981220000|2022-04-26 13:53:40|157040.9|156950.9|157051.4|156961.4|157052.6|156962.6|157040.9|156950.9|27
1650981230000|2022-04-26 13:53:50|157052.1|156962.1|157048.6|156958.6|157054.6|156964.6|157048.6|156958.6|20
1650981240000|2022-04-26 13:54:00|157049|156959|157054.2|156964.2|157054.2|156964.2|157048.7|156958.7|23
1650981250000|2022-04-26 13:54:10|157054.3|156964.3|157054.4|156964.4|157054.4|156964.4|157054.3|156964.3|2
1650981260000|2022-04-26 13:54:20|157056.9|156966.9|157074.6|156984.6|157075.8|156985.8|157056.9|156966.9|20
1650981270000|2022-04-26 13:54:30|157075.2|156985.2|157081.8|156991.8|157086.6|156996.6|157073.9|156983.9|20
1650981280000|2022-04-26 13:54:40|157082|156992|157085.2|156995.2|157093.2|157003.2|157076.7|156986.7|19
1650981290000|2022-04-26 13:54:50|157086.3|156996.3|157087.3|156997.3|157095.4|157005.4|157083.7|156993.7|24
1650981300000|2022-04-26 13:55:00|157090.9|157000.9|157092.3|157002.3|157092.3|157002.3|157083.8|156993.8|24
1650981310000|2022-04-26 13:55:10|157088.7|156998.7|157096.3|157006.3|157097.7|157007.7|157088.7|156998.7|21
1650981320000|2022-04-26 13:55:20|157098.2|157008.2|157097.8|157007.8|157098.4|157008.4|157095.9|157005.9|20
1650981330000|2022-04-26 13:55:30|157098.1|157008.1|157097.9|157007.9|157098.7|157008.7|157095.8|157005.8|21
1650981340000|2022-04-26 13:55:40|157097.1|157007.1|157119.8|157029.8|157141.2|157051.2|157096.9|157006.9|28
1650981350000|2022-04-26 13:55:50|157121.2|157031.2|157113|157023|157123.5|157033.5|157109.9|157019.9|24
1650981360000|2022-04-26 13:56:00|157119.4|157029.4|157114.8|157024.8|157120.7|157030.7|157113.7|157023.7|19
1650981370000|2022-04-26 13:56:10|157111.9|157021.9|157096.6|157006.6|157115.3|157025.3|157096.6|157006.6|24
1650981380000|2022-04-26 13:56:20|157096.5|157006.5|157090.7|157000.7|157097.3|157007.3|157087.9|156997.9|23
1650981390000|2022-04-26 13:56:30|157091|157001|157081.4|156991.4|157096|157006|157079.4|156989.4|20
1650981400000|2022-04-26 13:56:40|157083.5|156993.5|157082.1|156992.1|157088.6|156998.6|157079.8|156989.8|21
1650981410000|2022-04-26 13:56:50|157083.1|156993.1|157079.2|156989.2|157084.4|156994.4|157077.2|156987.2|20
1650981420000|2022-04-26 13:57:00|157079.5|156989.5|157084.7|156994.7|157084.8|156994.8|157078.4|156988.4|19
1650981430000|2022-04-26 13:57:10|157084.5|156994.5|157078.8|156988.8|157084.5|156994.5|157071.7|156981.7|22
1650981440000|2022-04-26 13:57:20|157077.5|156987.5|157082.4|156992.4|157082.8|156992.8|157075|156985|18
1650981450000|2022-04-26 13:57:30|157082.8|156992.8|157078.3|156988.3|157087.6|156997.6|157076.2|156986.2|21
1650981460000|2022-04-26 13:57:40|157077.8|156987.8|157071.9|156981.9|157079.7|156989.7|157071.9|156981.9|17
1650981470000|2022-04-26 13:57:50|157071.8|156981.8|157065.3|156975.3|157073.3|156983.3|157061.3|156971.3|25
1650981480000|2022-04-26 13:58:00|157063.5|156973.5|157056.6|156966.6|157065.3|156975.3|157051.9|156961.9|21
1650981490000|2022-04-26 13:58:10|157056.5|156966.5|157053.3|156963.3|157057.1|156967.1|157048.7|156958.7|20
1650981500000|2022-04-26 13:58:20|157052.3|156962.3|157031.4|156941.4|157055.1|156965.1|157031.4|156941.4|24
1650981510000|2022-04-26 13:58:30|157029.2|156939.2|157020.9|156930.9|157030.9|156940.9|157020.9|156930.9|22
1650981520000|2022-04-26 13:58:40|157022.5|156932.5|157020.4|156930.4|157023.5|156933.5|157019.9|156929.9|23
1650981530000|2022-04-26 13:58:50|157020.5|156930.5|157034.9|156944.9|157045.8|156955.8|157020.5|156930.5|25
1650981540000|2022-04-26 13:59:00|157040.1|156950.1|157035.2|156945.2|157040.8|156950.8|157027.5|156937.5|26
1650981550000|2022-04-26 13:59:10|157032.6|156942.6|157037|156947|157038.5|156948.5|157022.1|156932.1|24
1650981560000|2022-04-26 13:59:20|157035.6|156945.6|157018.5|156928.5|157040.6|156950.6|157011.4|156921.4|24
1650981570000|2022-04-26 13:59:30|157017.3|156927.3|157013.4|156883.4|157027|156927.3|157007.2|156878|26
1650981580000|2022-04-26 13:59:40|157017|156887|156981.8|156851.8|157030.6|156900.6|156981.8|156851.8|27
1650981590000|2022-04-26 13:59:50|156974.9|156844.9|156977.6|156741.4|157002.6|156847.5|156918.1|156705.6|28
1650981600000|2022-04-26 14:00:00|156964.7|156675|156943.9|156714.7|157051.3|156767.3|156861.9|156641.6|29
1650981610000|2022-04-26 14:00:10|156952.9|156721.9|156843|156713|156972.3|156721.9|156819.7|156638.9|28
1650981620000|2022-04-26 14:00:20|156886.6|156672.3|156935.7|156805.7|157058|156808.3|156882.9|156670.4|29
1650981630000|2022-04-26 14:00:30|156939|156809|156937.4|156733|157210|157055|156879.7|156696.9|29
1650981640000|2022-04-26 14:00:40|156935.6|156725.6|156880.2|156663.6|156949.4|156739|156850.4|156663.6|28
1650981650000|2022-04-26 14:00:50|156889.4|156663.2|156817.6|156687.6|156889.4|156699.3|156817.6|156653.5|28
1650981660000|2022-04-26 14:01:00|156814.1|156684.1|156980|156850|157128.3|156933.7|156814.1|156662.2|28
1650981670000|2022-04-26 14:01:10|156985.4|156855.4|156915.2|156825.2|156990.2|156860.2|156915.2|156816.3|29
1650981680000|2022-04-26 14:01:20|156912.6|156822.6|156894.7|156764.7|156933.1|156823.9|156876.6|156764.7|28
1650981690000|2022-04-26 14:01:30|156872.3|156742.3|156914|156824|156932.4|156824|156859.4|156729.4|29
1650981700000|2022-04-26 14:01:40|156926.1|156796.1|156862|156772|156927.2|156797.2|156854.8|156750|28
1650981710000|2022-04-26 14:01:50|156856.2|156766.2|156851|156761|156859|156769|156841.2|156751.2|28
1650981720000|2022-04-26 14:02:00|156850.9|156760.9|156847.3|156757.3|156851.3|156761.3|156844.7|156754.7|27
1650981730000|2022-04-26 14:02:10|156846.8|156756.8|156851.4|156761.4|156856.3|156766.3|156846.8|156756.8|25
1650981740000|2022-04-26 14:02:20|156850.9|156760.9|156929.1|156839.1|156956.7|156858.1|156850.9|156744.9|29
1650981750000|2022-04-26 14:02:30|156927.4|156837.4|156924.2|156834.2|156929.7|156839.7|156921.6|156831.6|25
1650981760000|2022-04-26 14:02:40|156926.3|156836.3|156871.8|156781.8|156926.3|156836.3|156868.4|156778.4|24
1650981770000|2022-04-26 14:02:50|156890.3|156800.3|156902.3|156812.3|156913.9|156823.9|156890.3|156800.3|26
1650981780000|2022-04-26 14:03:00|156917.2|156827.2|156955.7|156865.7|157081.9|156907.9|156917.2|156827.2|28
1650981790000|2022-04-26 14:03:10|156956.3|156866.3|156943.5|156853.5|156975.5|156866.3|156941|156832.3|28
1650981800000|2022-04-26 14:03:20|156943.9|156853.9|157052.7|156922.7|157055.7|156942.2|156943.9|156853.9|27
1650981810000|2022-04-26 14:03:30|157050|156920|157024.1|156934.1|157058.1|156944.7|157016.1|156919.5|24
1650981820000|2022-04-26 14:03:40|157024.5|156934.5|156984.5|156894.5|157024.5|156934.5|156979|156889|23
1650981830000|2022-04-26 14:03:50|156983.9|156893.9|156976.1|156886.1|156984.1|156894.1|156972.5|156882.5|24
1650981840000|2022-04-26 14:04:00|156976.5|156886.5|157076.4|156946.4|157077.8|156969.1|156976.5|156886.5|27
1650981850000|2022-04-26 14:04:10|157070.4|156940.4|157012|156922|157076.6|156971.4|157003.8|156898.5|28
1650981860000|2022-04-26 14:04:20|157012.2|156922.2|157006.9|156916.9|157016.9|156926.9|157006.9|156916.9|26
1650981870000|2022-04-26 14:04:30|157008.6|156918.6|157011.9|156921.9|157013.2|156923.2|157003.1|156913.1|24
1650981880000|2022-04-26 14:04:40|157014|156924|157012.6|156922.6|157014.6|156924.6|157010.7|156920.7|21
1650981890000|2022-04-26 14:04:50|157009.2|156919.2|157009.1|156919.1|157013.1|156923.1|157007.2|156917.2|19
1650981900000|2022-04-26 14:05:00|157008.9|156918.9|157057.1|156967.1|157068|156978|157008.9|156918.9|27
1650981910000|2022-04-26 14:05:10|157059.1|156969.1|157056.4|156966.4|157060.6|156970.6|157054.9|156964.9|27
1650981920000|2022-04-26 14:05:20|157056.5|156966.5|157045.3|156955.3|157057.7|156967.7|157040.3|156950.3|23
1650981930000|2022-04-26 14:05:30|157047.1|156957.1|157055.2|156965.2|157057.4|156967.4|157046.1|156956.1|24
1650981940000|2022-04-26 14:05:40|157053.2|156963.2|157058.1|156968.1|157058.2|156968.2|157052.4|156962.4|20
1650981950000|2022-04-26 14:05:50|157057|156967|157053.2|156963.2|157057|156967|157050.9|156960.9|22
1650981960000|2022-04-26 14:06:00|157053.3|156963.3|157048.9|156958.9|157053.3|156963.3|157048.6|156958.6|18
1650981970000|2022-04-26 14:06:10|157049.1|156959.1|157053.9|156963.9|157058.7|156968.7|157049.1|156959.1|22
1650981980000|2022-04-26 14:06:20|157052|156962|156903.5|156773.5|157056.5|156966.5|156897.4|156761.6|29
1650981990000|2022-04-26 14:06:30|156899.3|156769.3|156890.2|156760.2|156899.3|156783.2|156861.5|156755.3|28
1650982000000|2022-04-26 14:06:40|156869.8|156779.8|156866.1|156776.1|156876.2|156786.2|156866.1|156776.1|26
1650982010000|2022-04-26 14:06:50|156867.6|156777.6|156875.1|156785.1|156884.6|156794.6|156864.5|156774.5|27
1650982020000|2022-04-26 14:07:00|156875.4|156785.4|156875.9|156785.9|156891.9|156789.4|156867.3|156758.8|29
1650982030000|2022-04-26 14:07:10|156869.5|156779.5|156872.4|156782.4|156877.9|156787.9|156868.2|156778.2|26
1650982040000|2022-04-26 14:07:20|156873|156783|156949.2|156819.2|156949.2|156819.2|156856.8|156766.8|28
1650982050000|2022-04-26 14:07:30|156968.5|156838.5|156899.4|156809.4|156986.3|156856.3|156891.2|156801.2|29
1650982060000|2022-04-26 14:07:40|156904.1|156814.1|156927.3|156837.3|156927.3|156837.3|156898.8|156808.8|21
1650982070000|2022-04-26 14:07:50|156927.2|156837.2|156903.4|156813.4|156928|156838|156901.4|156811.4|24
1650982080000|2022-04-26 14:08:00|156905.3|156815.3|156896.4|156806.4|156910.3|156820.3|156896.4|156806.4|27
1650982090000|2022-04-26 14:08:10|156897.5|156807.5|156953|156863|156962.9|156872.9|156897.5|156807.5|23
1650982100000|2022-04-26 14:08:20|156953.5|156863.5|156962.7|156872.7|156983.7|156893.7|156953.3|156863.3|26
1650982110000|2022-04-26 14:08:30|156955.9|156865.9|156948.2|156858.2|156955.9|156865.9|156947.5|156857.5|28
1650982120000|2022-04-26 14:08:40|156940.1|156850.1|156910.7|156820.7|156940.1|156850.1|156910.7|156820.7|27
1650982130000|2022-04-26 14:08:50|156912.6|156822.6|156894.8|156804.8|156912.6|156822.6|156894.7|156804.7|26
1650982140000|2022-04-26 14:09:00|156886.7|156796.7|156896.4|156806.4|156906|156816|156886.7|156796.7|25
1650982150000|2022-04-26 14:09:10|156896.3|156806.3|156899.5|156809.5|156902.3|156812.3|156896.2|156806.2|24
1650982160000|2022-04-26 14:09:20|156899|156809|156899|156809|156901.4|156811.4|156895.8|156805.8|26
1650982170000|2022-04-26 14:09:30|156901.5|156811.5|156906.7|156816.7|156909.1|156819.1|156897.8|156807.8|25
1650982180000|2022-04-26 14:09:40|156907.5|156817.5|156913.7|156823.7|156913.7|156823.7|156903.9|156813.9|24
1650982190000|2022-04-26 14:09:50|156914|156824|156992.5|156902.5|156999.5|156909.5|156912|156822|28
1650982200000|2022-04-26 14:10:00|156985.9|156895.9|156988.6|156898.6|156994.9|156904.9|156985.8|156895.8|29
1650982210000|2022-04-26 14:10:10|156988.8|156898.8|156992.3|156902.3|156995.6|156905.6|156988.2|156898.2|25
1650982220000|2022-04-26 14:10:20|156992.7|156902.7|156989.9|156899.9|157005.3|156915.3|156989.9|156899.9|24
1650982230000|2022-04-26 14:10:30|156993.6|156903.6|156983.3|156893.3|157005.4|156915.4|156982.6|156892.6|27
1650982240000|2022-04-26 14:10:40|156983.1|156893.1|156961.5|156871.5|156983.4|156893.4|156961.5|156871.5|27
1650982250000|2022-04-26 14:10:50|156965.5|156875.5|156961|156871|156966.5|156876.5|156960.4|156870.4|20
1650982260000|2022-04-26 14:11:00|156959.6|156869.6|156968.8|156878.8|156971.1|156881.1|156958.9|156868.9|27
1650982270000|2022-04-26 14:11:10|156967.4|156877.4|157019.8|156929.8|157022|156932|156966.1|156876.1|26
1650982280000|2022-04-26 14:11:20|157022.5|156932.5|157023.5|156933.5|157027.1|156937.1|157017.1|156927.1|24
1650982290000|2022-04-26 14:11:30|157023.6|156933.6|157098.4|157008.4|157104.5|157014.5|157023.6|156933.6|27
1650982300000|2022-04-26 14:11:40|157098|157008|157081.3|156991.3|157102.3|157012.3|157072.4|156982.4|27
1650982310000|2022-04-26 14:11:50|157084.6|156994.6|157029.7|156939.7|157084.6|156994.6|157029.7|156939.7|26
1650982320000|2022-04-26 14:12:00|157032.1|156942.1|157071.5|156981.5|157075.7|156985.7|157030.1|156940.1|25
1650982330000|2022-04-26 14:12:10|157078.1|156988.1|157063.3|156973.3|157078.1|156988.1|157063.3|156973.3|21
1650982340000|2022-04-26 14:12:20|157066.3|156976.3|157045.5|156955.5|157066.3|156976.3|157043.1|156953.1|23
1650982350000|2022-04-26 14:12:30|157047|156957|157046.4|156956.4|157050.5|156960.5|157042.5|156952.5|24
1650982360000|2022-04-26 14:12:40|157045.5|156955.5|157035.2|156945.2|157048.9|156958.9|157035.1|156945.1|24
1650982370000|2022-04-26 14:12:50|157034.5|156944.5|157039.3|156949.3|157041.7|156951.7|157033.5|156943.5|24
1650982380000|2022-04-26 14:13:00|157039.5|156949.5|157039.1|156949.1|157041|156951|157037.8|156947.8|20
1650982390000|2022-04-26 14:13:10|157038.8|156948.8|157035.2|156945.2|157039.3|156949.3|157032.5|156942.5|22
1650982400000|2022-04-26 14:13:20|157033.8|156943.8|157029.9|156939.9|157038.6|156948.6|157028.7|156938.7|29
1650982410000|2022-04-26 14:13:30|157028.4|156938.4|157000.4|156910.4|157028.4|156938.4|156990.4|156900.4|26
1650982420000|2022-04-26 14:13:40|156999.4|156909.4|157005.4|156915.4|157005.4|156915.4|156989.3|156899.3|27
1650982430000|2022-04-26 14:13:50|157004.8|156914.8|157109.2|157019.2|157128.6|157024.2|156996.2|156906.2|29
1650982440000|2022-04-26 14:14:00|157107.2|157017.2|157108.9|157018.9|157109.2|157019.2|157100.6|157010.6|23
1650982450000|2022-04-26 14:14:10|157110.6|157020.6|157106.7|157016.7|157111.8|157021.8|157101.3|157011.3|27
1650982460000|2022-04-26 14:14:20|157103.3|157013.3|157085.2|156995.2|157110.6|157020.6|157082.7|156992.7|21
1650982470000|2022-04-26 14:14:30|157088.8|156998.8|157063.2|156973.2|157089.6|156999.6|157063.2|156973.2|29
1650982480000|2022-04-26 14:14:40|157064|156974|157053|156963|157064|156974|157052.8|156962.8|25
1650982490000|2022-04-26 14:14:50|157053.6|156963.6|157031.8|156941.8|157061|156971|157031.8|156941.8|25
1650982500000|2022-04-26 14:15:00|157031.9|156941.9|157100.3|157010.3|157100.3|157010.3|157031.9|156941.9|28
1650982510000|2022-04-26 14:15:10|157108.1|157018.1|157109.9|157019.9|157118.7|157028.7|157108.1|157018.1|23
1650982520000|2022-04-26 14:15:20|157101.5|157011.5|157102.5|157012.5|157105|157015|157096.2|157006.2|25
1650982530000|2022-04-26 14:15:30|157101.5|157011.5|157138.2|157048.2|157172.2|157082.2|157100.4|157010.4|27
1650982540000|2022-04-26 14:15:40|157138.7|157048.7|157144.1|157054.1|157144.1|157054.1|157138.1|157048.1|23
1650982550000|2022-04-26 14:15:50|157144.4|157054.4|157144.9|157054.9|157146.2|157056.2|157137.9|157047.9|23
1650982560000|2022-04-26 14:16:00|157145.3|157055.3|157204.4|157074.4|157204.4|157090|157145.3|157055.3|28
1650982570000|2022-04-26 14:16:10|157197.5|157067.5|157178.4|157088.4|157229.7|157116.8|157165.6|157059.6|28
1650982580000|2022-04-26 14:16:20|157179.3|157089.3|157156.7|157066.7|157179.3|157089.3|157156.7|157066.7|24
1650982590000|2022-04-26 14:16:30|157164.9|157074.9|157194.5|157104.5|157198.4|157108.4|157159.7|157069.7|26
1650982600000|2022-04-26 14:16:40|157198.9|157108.9|157217.1|157127.1|157217.9|157127.9|157192.2|157102.2|26
1650982610000|2022-04-26 14:16:50|157214|157124|157220.6|157130.6|157220.6|157130.6|157213.2|157123.2|27
1650982620000|2022-04-26 14:17:00|157213|157123|157227.1|157137.1|157227.1|157137.1|157201.9|157111.9|25
1650982630000|2022-04-26 14:17:10|157226.6|157136.6|157232.2|157142.2|157236.9|157146.9|157217.3|157127.3|28
1650982640000|2022-04-26 14:17:20|157234.9|157144.9|157253.3|157163.3|157257.5|157167.5|157232|157142|27
1650982650000|2022-04-26 14:17:30|157251.8|157161.8|157211.2|157121.2|157251.8|157161.8|157209.6|157119.6|28
1650982660000|2022-04-26 14:17:40|157210.8|157120.8|157213.4|157123.4|157213.4|157123.4|157207.1|157117.1|25
1650982670000|2022-04-26 14:17:50|157213.1|157123.1|157209.2|157119.2|157213.1|157123.1|157203.5|157113.5|22
1650982680000|2022-04-26 14:18:00|157211.5|157121.5|157196.2|157106.2|157214.4|157124.4|157192.9|157102.9|18
1650982690000|2022-04-26 14:18:10|157198.9|157108.9|157168.2|157078.2|157200.9|157110.9|157167.7|157077.7|23
1650982700000|2022-04-26 14:18:20|157166.7|157076.7|157172|157082|157173.8|157083.8|157166.7|157076.7|20
1650982710000|2022-04-26 14:18:30|157172.7|157082.7|157172.9|157082.9|157177.2|157087.2|157168|157078|20
1650982720000|2022-04-26 14:18:40|157170.8|157080.8|157173.5|157083.5|157178.3|157088.3|157170.8|157080.8|17
1650982730000|2022-04-26 14:18:50|157173.4|157083.4|157198.8|157108.8|157204.4|157114.4|157170.2|157080.2|24
1650982740000|2022-04-26 14:19:00|157198.9|157108.9|157214.8|157124.8|157214.8|157124.8|157198.9|157108.9|24
1650982750000|2022-04-26 14:19:10|157213.7|157123.7|157214.2|157124.2|157214.2|157124.2|157209.6|157119.6|25
1650982760000|2022-04-26 14:19:20|157214.3|157124.3|157209.5|157119.5|157219.4|157129.4|157205.3|157115.3|21
1650982770000|2022-04-26 14:19:30|157208.8|157118.8|157198.6|157108.6|157213.1|157123.1|157196.9|157106.9|22
1650982780000|2022-04-26 14:19:40|157201.2|157111.2|157181.1|157091.1|157201.2|157111.2|157176.6|157086.6|27
1650982790000|2022-04-26 14:19:50|157184.1|157094.1|157197.1|157107.1|157207.1|157117.1|157184.1|157094.1|24
1650982800000|2022-04-26 14:20:00|157196.2|157106.2|157235.6|157145.6|157250.1|157160.1|157196|157106|29
1650982810000|2022-04-26 14:20:10|157239.4|157149.4|157275.3|157185.3|157275.5|157185.5|157239.4|157149.4|25
1650982820000|2022-04-26 14:20:20|157272.2|157182.2|157248.3|157158.3|157273.1|157183.1|157246.1|157156.1|27
1650982830000|2022-04-26 14:20:30|157248.5|157158.5|157239.2|157149.2|157253.3|157163.3|157238.2|157148.2|22
1650982840000|2022-04-26 14:20:40|157229.2|157139.2|157236.2|157146.2|157241.5|157151.5|157226.1|157136.1|23
1650982850000|2022-04-26 14:20:50|157236.3|157146.3|157233.5|157143.5|157242.4|157152.4|157230.1|157140.1|25
1650982860000|2022-04-26 14:21:00|157235.8|157145.8|157222.3|157132.3|157241.4|157151.4|157213.9|157123.9|25
1650982870000|2022-04-26 14:21:10|157223.3|157133.3|157226.7|157136.7|157229.1|157139.1|157218.3|157128.3|26
1650982880000|2022-04-26 14:21:20|157229|157139|157265.8|157175.8|157268.7|157178.7|157220.1|157130.1|27
1650982890000|2022-04-26 14:21:30|157270|157180|157271|157181|157274.6|157184.6|157267.8|157177.8|27
1650982900000|2022-04-26 14:21:40|157271.6|157181.6|157279.3|157189.3|157280.9|157190.9|157268.5|157178.5|25
1650982910000|2022-04-26 14:21:50|157282.5|157192.5|157280.9|157190.9|157288.9|157198.9|157280.2|157190.2|20
1650982920000|2022-04-26 14:22:00|157280|157190|157278.9|157188.9|157284.1|157194.1|157275.4|157185.4|21
1650982930000|2022-04-26 14:22:10|157279.3|157189.3|157275.5|157185.5|157280.9|157190.9|157272.1|157182.1|24
1650982940000|2022-04-26 14:22:20|157276.1|157186.1|157319.7|157229.7|157319.7|157229.7|157274.7|157184.7|20
1650982950000|2022-04-26 14:22:30|157322.2|157232.2|157323.2|157233.2|157323.2|157233.2|157317.5|157227.5|21
1650982960000|2022-04-26 14:22:40|157328.2|157238.2|157351.5|157261.5|157354|157264|157326.2|157236.2|24
1650982970000|2022-04-26 14:22:50|157349|157259|157344.8|157254.8|157355.7|157265.7|157344.8|157254.8|22
1650982980000|2022-04-26 14:23:00|157345.1|157255.1|157348.6|157258.6|157356.6|157266.6|157344.4|157254.4|22
1650982990000|2022-04-26 14:23:10|157348.8|157258.8|157370.8|157280.8|157381.4|157291.4|157348.8|157258.8|26
1650983000000|2022-04-26 14:23:20|157371.4|157281.4|157428.4|157338.4|157428.4|157338.4|157364.3|157274.3|26
1650983010000|2022-04-26 14:23:30|157432.9|157342.9|157435.5|157345.5|157442.8|157352.8|157426.8|157336.8|28
1650983020000|2022-04-26 14:23:40|157434.5|157344.5|157435.7|157345.7|157441.7|157351.7|157431.1|157341.1|18
1650983030000|2022-04-26 14:23:50|157445.3|157355.3|157458.7|157368.7|157458.7|157368.7|157439.2|157349.2|22
1650983040000|2022-04-26 14:24:00|157460.7|157370.7|157460.7|157370.7|157461.2|157371.2|157454|157364|18
1650983050000|2022-04-26 14:24:10|157460.3|157370.3|157464.5|157374.5|157466.1|157376.1|157460.1|157370.1|16
1650983060000|2022-04-26 14:24:20|157464.4|157374.4|157494.5|157404.5|157497.7|157407.7|157459.6|157369.6|27
1650983070000|2022-04-26 14:24:30|157492|157402|157487.5|157397.5|157492|157402|157484.5|157394.5|15
1650983080000|2022-04-26 14:24:40|157491.4|157401.4|157487.7|157397.7|157491.4|157401.4|157482.8|157392.8|13
1650983090000|2022-04-26 14:24:50|157490.5|157400.5|157482.8|157392.8|157496.9|157406.9|157478.9|157388.9|25
1650983100000|2022-04-26 14:25:00|157484.6|157394.6|157482|157392|157491.9|157401.9|157481.2|157391.2|14
1650983110000|2022-04-26 14:25:10|157480.8|157390.8|157495.3|157405.3|157499.4|157409.4|157470.7|157380.7|21
1650983120000|2022-04-26 14:25:20|157496|157406|157494.3|157404.3|157501.9|157411.9|157494.3|157404.3|17
1650983130000|2022-04-26 14:25:30|157495.6|157405.6|157499.2|157409.2|157503.1|157413.1|157494|157404|20
1650983140000|2022-04-26 14:25:40|157503.3|157413.3|157493.9|157403.9|157504.3|157414.3|157493.2|157403.2|20
1650983150000|2022-04-26 14:25:50|157493.6|157403.6|157491.8|157401.8|157495.2|157405.2|157491.7|157401.7|17
1650983160000|2022-04-26 14:26:00|157492.5|157402.5|157490|157400|157493|157403|157489.2|157399.2|22
1650983170000|2022-04-26 14:26:10|157484.5|157394.5|157484.3|157394.3|157486.7|157396.7|157481.9|157391.9|24
1650983180000|2022-04-26 14:26:20|157483.7|157393.7|157485.9|157395.9|157487.1|157397.1|157483.5|157393.5|15
1650983190000|2022-04-26 14:26:30|157484.9|157394.9|157477.6|157387.6|157484.9|157394.9|157475.7|157385.7|19
1650983200000|2022-04-26 14:26:40|157477.1|157387.1|157477.8|157387.8|157480.7|157390.7|157476.2|157386.2|19
1650983210000|2022-04-26 14:26:50|157477.2|157387.2|157479.1|157389.1|157479.1|157389.1|157477.2|157387.2|13
1650983220000|2022-04-26 14:27:00|157484.7|157394.7|157528.9|157438.9|157528.9|157438.9|157484.7|157394.7|28
1650983230000|2022-04-26 14:27:10|157553.9|157463.9|157577.2|157487.2|157583.7|157493.7|157552.4|157462.4|26
1650983240000|2022-04-26 14:27:20|157576.5|157486.5|157521.1|157431.1|157576.5|157486.5|157521.1|157431.1|27
1650983250000|2022-04-26 14:27:30|157509.4|157419.4|157504.6|157414.6|157515.7|157425.7|157503.4|157413.4|24
1650983260000|2022-04-26 14:27:40|157504.3|157414.3|157507|157417|157507.3|157417.3|157503.7|157413.7|14
1650983270000|2022-04-26 14:27:50|157506.5|157416.5|157504.4|157414.4|157506.5|157416.5|157502.6|157412.6|11
1650983280000|2022-04-26 14:28:00|157504.6|157414.6|157500.3|157410.3|157506.2|157416.2|157500.3|157410.3|17
1650983290000|2022-04-26 14:28:10|157500.8|157410.8|157501.4|157411.4|157504|157414|157499.1|157409.1|15
1650983300000|2022-04-26 14:28:20|157501.5|157411.5|157476.3|157386.3|157503.2|157413.2|157473.4|157383.4|20
1650983310000|2022-04-26 14:28:30|157472.6|157382.6|157471.2|157381.2|157475.1|157385.1|157469.7|157379.7|21
1650983320000|2022-04-26 14:28:40|157474.4|157384.4|157516.1|157426.1|157519.5|157429.5|157474|157384|23
1650983330000|2022-04-26 14:28:50|157517.6|157427.6|157504|157414|157520.5|157430.5|157494.6|157404.6|28
1650983340000|2022-04-26 14:29:00|157503.7|157413.7|157547.3|157457.3|157548.8|157458.8|157500.3|157410.3|25
1650983350000|2022-04-26 14:29:10|157546.5|157456.5|157545.6|157455.6|157549.4|157459.4|157543.6|157453.6|23
1650983360000|2022-04-26 14:29:20|157545.8|157455.8|157547.4|157457.4|157548.9|157458.9|157544.3|157454.3|18
1650983370000|2022-04-26 14:29:30|157547|157457|157542.6|157452.6|157550.7|157460.7|157542.3|157452.3|19
1650983380000|2022-04-26 14:29:40|157543.2|157453.2|157547.7|157457.7|157547.7|157457.7|157540.2|157450.2|21
1650983390000|2022-04-26 14:29:50|157551.8|157461.8|157624.6|157534.6|157626.8|157536.8|157549.6|157459.6|25
1650983400000|2022-04-26 14:30:00|157624.5|157534.5|157683.9|157593.9|157698.2|157608.2|157618.6|157528.6|28
1650983410000|2022-04-26 14:30:10|157687.2|157597.2|157710.7|157620.7|157710.7|157620.7|157685.2|157595.2|26
1650983420000|2022-04-26 14:30:20|157717|157627|157721|157631|157726.7|157636.7|157717|157627|27
1650983430000|2022-04-26 14:30:30|157720.7|157630.7|157706.2|157616.2|157723.2|157633.2|157705.3|157615.3|25
1650983440000|2022-04-26 14:30:40|157705.7|157615.7|157706.5|157616.5|157710.6|157620.6|157697.4|157607.4|26
1650983450000|2022-04-26 14:30:50|157706.6|157616.6|157712.9|157622.9|157715.1|157625.1|157697.3|157607.3|26
1650983460000|2022-04-26 14:31:00|157707.9|157617.9|157720.5|157630.5|157721.1|157631.1|157702.5|157612.5|24
1650983470000|2022-04-26 14:31:10|157721.3|157631.3|157729.1|157639.1|157738.3|157648.3|157718|157628|26
1650983480000|2022-04-26 14:31:20|157734.1|157644.1|157719.7|157629.7|157754.4|157664.4|157719.3|157629.3|24
1650983490000|2022-04-26 14:31:30|157717.9|157627.9|157695.8|157605.8|157721.9|157631.9|157692.1|157602.1|27
1650983500000|2022-04-26 14:31:40|157696.8|157606.8|157715.3|157625.3|157715.3|157625.3|157689|157599|24
1650983510000|2022-04-26 14:31:50|157716|157626|157797.5|157707.5|157808.3|157718.3|157716|157626|26
1650983520000|2022-04-26 14:32:00|157796.4|157706.4|157791.2|157701.2|157799|157709|157789.3|157699.3|22
1650983530000|2022-04-26 14:32:10|157780.6|157690.6|157787|157697|157789.5|157699.5|157780.6|157690.6|17
1650983540000|2022-04-26 14:32:20|157787.3|157697.3|157787|157697|157788.8|157698.8|157782.1|157692.1|21
1650983550000|2022-04-26 14:32:30|157788.2|157698.2|157761.8|157671.8|157788.4|157698.4|157761.6|157671.6|23
1650983560000|2022-04-26 14:32:40|157760.4|157670.4|157756.2|157666.2|157760.4|157670.4|157752.4|157662.4|22
1650983570000|2022-04-26 14:32:50|157755.5|157665.5|157754.8|157664.8|157756.6|157666.6|157753.9|157663.9|13
1650983580000|2022-04-26 14:33:00|157754.9|157664.9|157746.6|157656.6|157754.9|157664.9|157737.5|157647.5|23
1650983590000|2022-04-26 14:33:10|157743.7|157653.7|157737.4|157647.4|157744|157654|157736.4|157646.4|17
1650983600000|2022-04-26 14:33:20|157738.3|157648.3|157746.3|157656.3|157746.3|157656.3|157734.7|157644.7|19
1650983610000|2022-04-26 14:33:30|157744.9|157654.9|157788|157698|157789.5|157699.5|157744.9|157654.9|26
1650983620000|2022-04-26 14:33:40|157790.5|157700.5|157785.4|157695.4|157798.1|157708.1|157784.9|157694.9|24
1650983630000|2022-04-26 14:33:50|157786.1|157696.1|157787.2|157697.2|157789.4|157699.4|157784|157694|19
1650983640000|2022-04-26 14:34:00|157786.3|157696.3|157787|157697|157787.4|157697.4|157783.7|157693.7|21
1650983650000|2022-04-26 14:34:10|157787.4|157697.4|157791.8|157701.8|157793.1|157703.1|157785.4|157695.4|25
1650983660000|2022-04-26 14:34:20|157794.9|157704.9|157829.8|157739.8|157832.6|157742.6|157791.8|157701.8|24
1650983670000|2022-04-26 14:34:30|157827.7|157737.7|157896|157806|157900.2|157810.2|157827.7|157737.7|26
1650983680000|2022-04-26 14:34:40|157894|157804|157894.2|157804.2|157899.4|157809.4|157892|157802|25
1650983690000|2022-04-26 14:34:50|157895.9|157805.9|157890.3|157800.3|157895.9|157805.9|157889.3|157799.3|25
1650983700000|2022-04-26 14:35:00|157892.8|157802.8|157898.7|157808.7|157902.9|157812.9|157889.6|157799.6|25
1650983710000|2022-04-26 14:35:10|157901.6|157811.6|157903|157813|157907.4|157817.4|157897.6|157807.6|21
1650983720000|2022-04-26 14:35:20|157904.2|157814.2|157903.6|157813.6|157904.7|157814.7|157897.3|157807.3|20
1650983730000|2022-04-26 14:35:30|157906.9|157816.9|157910.8|157820.8|157914.7|157824.7|157902.7|157812.7|24
1650983740000|2022-04-26 14:35:40|157916.4|157826.4|157917.6|157827.6|157923|157833|157915.5|157825.5|20
1650983750000|2022-04-26 14:35:50|157918.5|157828.5|157920.1|157830.1|157924.7|157834.7|157916.1|157826.1|18
1650983760000|2022-04-26 14:36:00|157919.8|157829.8|157921.8|157831.8|157923.5|157833.5|157918.9|157828.9|21
1650983770000|2022-04-26 14:36:10|157920.9|157830.9|157920.4|157830.4|157922.8|157832.8|157910|157820|24
1650983780000|2022-04-26 14:36:20|157921.1|157831.1|157920.7|157830.7|157924|157834|157913.5|157823.5|21
1650983790000|2022-04-26 14:36:30|157918.7|157828.7|157917.7|157827.7|157919.3|157829.3|157910.7|157820.7|22
1650983800000|2022-04-26 14:36:40|157916.8|157826.8|157954.1|157864.1|157954.3|157864.3|157916.8|157826.8|22
1650983810000|2022-04-26 14:36:50|157955|157865|157995.5|157905.5|157997.1|157907.1|157949.6|157859.6|20
1650983820000|2022-04-26 14:37:00|157992.7|157902.7|158003|157913|158003|157913|157985.1|157895.1|27
1650983830000|2022-04-26 14:37:10|158003.4|157913.4|158005.5|157915.5|158008.7|157918.7|157998|157908|27
1650983840000|2022-04-26 14:37:20|158005.1|157915.1|158001.9|157911.9|158007.2|157917.2|158000.3|157910.3|20
1650983850000|2022-04-26 14:37:30|158004.2|157914.2|158007|157917|158007|157917|158001.6|157911.6|17
1650983860000|2022-04-26 14:37:40|158006.5|157916.5|157993.5|157903.5|158006.5|157916.5|157992.6|157902.6|18
1650983870000|2022-04-26 14:37:50|157989|157899|157957.5|157867.5|157989.7|157899.7|157956.6|157866.6|25
1650983880000|2022-04-26 14:38:00|157957.8|157867.8|157905.1|157815.1|157961.2|157871.2|157895.8|157805.8|25
1650983890000|2022-04-26 14:38:10|157904.9|157814.9|157899.8|157809.8|157905.3|157815.3|157897.5|157807.5|22
1650983900000|2022-04-26 14:38:20|157898.5|157808.5|157932.2|157842.2|157932.2|157842.2|157898.5|157808.5|24
1650983910000|2022-04-26 14:38:30|157934.5|157844.5|157979.5|157889.5|157979.5|157889.5|157934|157844|24
1650983920000|2022-04-26 14:38:40|157980.7|157890.7|158000.2|157910.2|158001.4|157911.4|157980.7|157890.7|22
1650983930000|2022-04-26 14:38:50|157999.4|157909.4|158006.2|157916.2|158008.8|157918.8|157999.4|157909.4|21
1650983940000|2022-04-26 14:39:00|158006.7|157916.7|158002.6|157912.6|158006.7|157916.7|158000.3|157910.3|27
1650983950000|2022-04-26 14:39:10|158002.3|157912.3|158014.5|157924.5|158015.2|157925.2|158001.1|157911.1|24
1650983960000|2022-04-26 14:39:20|158011|157921|158008.1|157918.1|158017.9|157927.9|157996.5|157906.5|27
1650983970000|2022-04-26 14:39:30|158009.5|157919.5|157990.8|157900.8|158013.1|157923.1|157984.4|157894.4|23
1650983980000|2022-04-26 14:39:40|157993|157903|158009.3|157919.3|158012.3|157922.3|157990.5|157900.5|27
1650983990000|2022-04-26 14:39:50|158008.2|157918.2|158087.1|157997.1|158088.7|157998.7|158008.1|157918.1|26
1650984000000|2022-04-26 14:40:00|158088|157998|158110.8|158020.8|158116.5|158026.5|158087.6|157997.6|27
1650984010000|2022-04-26 14:40:10|158117.4|158027.4|158108.2|158018.2|158119.2|158029.2|158106.7|158016.7|22
1650984020000|2022-04-26 14:40:20|158104.7|158014.7|158092.9|158002.9|158105.7|158015.7|158092.5|158002.5|26
1650984030000|2022-04-26 14:40:30|158081.3|157991.3|158069.3|157979.3|158082.8|157992.8|158065|157975|25
1650984040000|2022-04-26 14:40:40|158071.3|157981.3|158071.1|157981.1|158071.3|157981.3|158062.7|157972.7|22
1650984050000|2022-04-26 14:40:50|158066.2|157976.2|158062.5|157972.5|158066.2|157976.2|158059.3|157969.3|17
1650984060000|2022-04-26 14:41:00|158062|157972|158060.6|157970.6|158067.5|157977.5|158059.6|157969.6|21
1650984070000|2022-04-26 14:41:10|158060.5|157970.5|158060.4|157970.4|158068.7|157978.7|158060.4|157970.4|26
1650984080000|2022-04-26 14:41:20|158059.7|157969.7|158056.9|157966.9|158063.3|157973.3|158052.8|157962.8|20
1650984090000|2022-04-26 14:41:30|158054.1|157964.1|158107.7|158017.7|158108.3|158018.3|158054.1|157964.1|26
1650984100000|2022-04-26 14:41:40|158110.2|158020.2|158118.3|158028.3|158146.6|158056.6|158110.2|158020.2|27
1650984110000|2022-04-26 14:41:50|158117.7|158027.7|158137.5|158047.5|158143.1|158053.1|158115.5|158025.5|28
1650984120000|2022-04-26 14:42:00|158133.5|158043.5|158124.5|158034.5|158140.4|158050.4|158118.7|158028.7|29
1650984130000|2022-04-26 14:42:10|158128.6|158038.6|158113.4|158023.4|158132.1|158042.1|158113.4|158023.4|28
1650984140000|2022-04-26 14:42:20|158113.3|158023.3|158108.4|158018.4|158115.5|158025.5|158107.8|158017.8|26
1650984150000|2022-04-26 14:42:30|158111.5|158021.5|158134.4|158044.4|158136.3|158046.3|158111.5|158021.5|26
1650984160000|2022-04-26 14:42:40|158134|158044|158133.4|158043.4|158140.3|158050.3|158127.4|158037.4|26
1650984170000|2022-04-26 14:42:50|158134|158044|158120.1|158030.1|158134|158044|158118.1|158028.1|25
1650984180000|2022-04-26 14:43:00|158124.3|158034.3|158128.2|158038.2|158129.8|158039.8|158115.3|158025.3|25
1650984190000|2022-04-26 14:43:10|158126.7|158036.7|158130.2|158040.2|158143.5|158053.5|158120.7|158030.7|25
1650984200000|2022-04-26 14:43:20|158136|158046|158129.7|158039.7|158144.5|158054.5|158128|158038|26
1650984210000|2022-04-26 14:43:30|158132.2|158042.2|158141.3|158051.3|158147.3|158057.3|158129.3|158039.3|29
1650984220000|2022-04-26 14:43:40|158144|158054|158139.3|158049.3|158149.2|158059.2|158137.6|158047.6|26
1650984230000|2022-04-26 14:43:50|158139.9|158049.9|158152.3|158062.3|158159.6|158069.6|158135.9|158045.9|28
1650984240000|2022-04-26 14:44:00|158158.7|158068.7|158348.8|158258.8|158373.3|158259.9|158153.6|158063.6|28
1650984250000|2022-04-26 14:44:10|158346.8|158256.8|158358.6|158268.6|158360.7|158270.7|158346.5|158256.5|26
1650984260000|2022-04-26 14:44:20|158358.8|158268.8|158415.3|158325.3|158418.7|158328.7|158357.4|158267.4|27
1650984270000|2022-04-26 14:44:30|158416.6|158326.6|158470.7|158340.7|158536.3|158406.3|158412.2|158322.2|28
1650984280000|2022-04-26 14:44:40|158471.7|158341.7|158470.6|158340.6|158492.6|158375.9|158449.7|158332.7|25
1650984290000|2022-04-26 14:44:50|158470.3|158340.3|158438.5|158348.5|158470.3|158357.8|158434.7|158333.9|25
1650984300000|2022-04-26 14:45:00|158437.9|158347.9|158430|158340|158440.6|158350.6|158428.8|158338.8|26
1650984310000|2022-04-26 14:45:10|158426.7|158336.7|158424.9|158334.9|158428.7|158338.7|158417.6|158327.6|28
1650984320000|2022-04-26 14:45:20|158424.8|158334.8|158411.5|158321.5|158424.9|158334.9|158411.3|158321.3|31
1650984330000|2022-04-26 14:45:30|158412.7|158322.7|158395.6|158305.6|158416.6|158326.6|158395.6|158305.6|35
1650984340000|2022-04-26 14:45:40|158394.4|158304.4|158376.1|158286.1|158394.4|158304.4|158370.9|158280.9|37
1650984350000|2022-04-26 14:45:50|158376.7|158286.7|158287.9|158067|158378.4|158288.4|158258.9|158067|40
1650984360000|2022-04-26 14:46:00|158240.5|158110.5|158272.8|158142.8|158303.5|158173.5|158233.4|158058.1|37
1650984370000|2022-04-26 14:46:10|158275.2|158145.2|158269.2|158139.2|158277.7|158147.7|158267.3|158137.3|37
1650984380000|2022-04-26 14:46:20|158269.3|158139.3|158241|158111|158269.9|158139.9|158241|158111|40
1650984390000|2022-04-26 14:46:30|158242.5|158112.5|158236.4|158106.4|158247.8|158117.8|158235.7|158105.7|37
1650984400000|2022-04-26 14:46:40|158238.6|158108.6|158239|158109|158248.5|158118.5|158228.8|158098.8|32
1650984410000|2022-04-26 14:46:50|158239.3|158109.3|158192.5|158102.5|158241.2|158111.2|158191.5|158081.3|35
1650984420000|2022-04-26 14:47:00|158191|158101|158209.7|158119.7|158216.6|158126.6|158188.7|158098.7|34
1650984430000|2022-04-26 14:47:10|158212.8|158122.8|158216.8|158126.8|158222|158132|158204.9|158114.9|38
1650984440000|2022-04-26 14:47:20|158219|158129|158213.1|158123.1|158223.1|158133.1|158206.2|158116.2|37
1650984450000|2022-04-26 14:47:30|158214.7|158124.7|158238.7|158148.7|158238.7|158148.7|158214.7|158124.7|33
1650984460000|2022-04-26 14:47:40|158306.6|158176.6|158313|158223|158327.6|158223|158286.5|158176.6|34
1650984470000|2022-04-26 14:47:50|158339.2|158249.2|158373.8|158283.8|158379.6|158287.5|158339.2|158249.2|39
1650984480000|2022-04-26 14:48:00|158370.5|158280.5|158331.1|158241.1|158371.8|158281.8|158331.1|158241.1|38
1650984490000|2022-04-26 14:48:10|158327.7|158237.7|158345.3|158255.3|158346.7|158256.7|158324.6|158234.6|32
1650984500000|2022-04-26 14:48:20|158344.3|158254.3|158343.6|158253.6|158350|158260|158340.5|158250.5|32
1650984510000|2022-04-26 14:48:30|158341.3|158251.3|158340.7|158250.7|158341.3|158251.3|158331.8|158241.8|28
1650984520000|2022-04-26 14:48:40|158337.2|158247.2|158334.9|158244.9|158338.6|158248.6|158333.4|158243.4|36
1650984530000|2022-04-26 14:48:50|158334.7|158244.7|158331.6|158241.6|158338.4|158248.4|158331.6|158241.6|37
1650984540000|2022-04-26 14:49:00|158331.8|158241.8|158339.8|158249.8|158343.3|158253.3|158331.7|158241.7|33
1650984550000|2022-04-26 14:49:10|158339.9|158249.9|158413.5|158323.5|158419.1|158329.1|158339.9|158249.9|34
1650984560000|2022-04-26 14:49:20|158415.5|158325.5|158375.7|158285.7|158416.7|158326.7|158364.6|158274.6|39
1650984570000|2022-04-26 14:49:30|158374.4|158284.4|158360.3|158270.3|158374.4|158284.4|158335.6|158245.6|35
1650984580000|2022-04-26 14:49:40|158359.6|158269.6|158364.6|158274.6|158365.6|158275.6|158358.9|158268.9|30
1650984590000|2022-04-26 14:49:50|158365.7|158275.7|158359|158269|158365.8|158275.8|158358.6|158268.6|24
1650984600000|2022-04-26 14:50:00|158359.6|158269.6|158364.2|158274.2|158366|158276|158359.3|158269.3|28
1650984610000|2022-04-26 14:50:10|158364.7|158274.7|158381.6|158291.6|158384.1|158294.1|158364.7|158274.7|23
1650984620000|2022-04-26 14:50:20|158373.7|158283.7|158383.4|158293.4|158387.1|158297.1|158373.7|158283.7|30
1650984630000|2022-04-26 14:50:30|158382.1|158292.1|158378.6|158288.6|158382.1|158292.1|158377.5|158287.5|25
1650984640000|2022-04-26 14:50:40|158378.9|158288.9|158371.5|158281.5|158380.9|158290.9|158370.1|158280.1|28
1650984650000|2022-04-26 14:50:50|158376.1|158286.1|158371.3|158281.3|158376.6|158286.6|158371.3|158281.3|28
1650984660000|2022-04-26 14:51:00|158371|158281|158412.9|158322.9|158421|158331|158368.9|158278.9|31
1650984670000|2022-04-26 14:51:10|158412.3|158322.3|158403|158313|158416|158326|158403|158313|33
1650984680000|2022-04-26 14:51:20|158403.4|158313.4|158403.5|158313.5|158414.1|158324.1|158375.5|158285.5|35
1650984690000|2022-04-26 14:51:30|158398.5|158308.5|158386.8|158296.8|158405.5|158315.5|158384|158294|34
1650984700000|2022-04-26 14:51:40|158386.5|158296.5|158378.6|158288.6|158389.5|158299.5|158378|158288|27
1650984710000|2022-04-26 14:51:50|158378.4|158288.4|158370.3|158280.3|158378.6|158288.6|158369.3|158279.3|33
1650984720000|2022-04-26 14:52:00|158370.4|158280.4|158350.7|158260.7|158370.5|158280.5|158350.7|158260.7|29
1650984730000|2022-04-26 14:52:10|158357|158267|158359.9|158269.9|158366|158276|158353.8|158263.8|33
1650984740000|2022-04-26 14:52:20|158359.8|158269.8|158330.4|158240.4|158360.7|158270.7|158328.9|158238.9|33
1650984750000|2022-04-26 14:52:30|158330|158240|158329.2|158239.2|158331.9|158241.9|158327.4|158237.4|28
1650984760000|2022-04-26 14:52:40|158332.6|158242.6|158299.4|158209.4|158332.6|158242.6|158294.9|158204.9|31
1650984770000|2022-04-26 14:52:50|158298|158208|158292.4|158202.4|158299.9|158209.9|158291.3|158201.3|33
1650984780000|2022-04-26 14:53:00|158281.5|158191.5|158192|158102|158281.5|158191.5|158182.7|158092.7|38
1650984790000|2022-04-26 14:53:10|158190.1|158100.1|158183.7|158093.7|158192.3|158102.3|158182.9|158092.9|36
1650984800000|2022-04-26 14:53:20|158185.9|158095.9|158280.2|158190.2|158285.7|158195.7|158185.6|158095.6|37
1650984810000|2022-04-26 14:53:30|158281.7|158191.7|158314.4|158224.4|158314.5|158224.5|158280.2|158190.2|40
1650984820000|2022-04-26 14:53:40|158314.2|158224.2|158327.1|158237.1|158327.1|158237.1|158307.1|158217.1|37
1650984830000|2022-04-26 14:53:50|158330.3|158240.3|158345.4|158255.4|158347.1|158257.1|158330.3|158240.3|40
1650984840000|2022-04-26 14:54:00|158347.7|158257.7|158408.4|158318.4|158409.2|158319.2|158346.4|158256.4|37
1650984850000|2022-04-26 14:54:10|158410.2|158320.2|158362.8|158272.8|158413|158323|158362.3|158272.3|36
1650984860000|2022-04-26 14:54:20|158360.3|158270.3|158356.7|158266.7|158366|158276|158352.8|158262.8|39
1650984870000|2022-04-26 14:54:30|158355.4|158265.4|158352|158262|158355.5|158265.5|158313.4|158223.4|32
1650984880000|2022-04-26 14:54:40|158351.3|158261.3|158344.6|158254.6|158356.5|158266.5|158342.2|158252.2|32
1650984890000|2022-04-26 14:54:50|158344.4|158254.4|158341.2|158251.2|158348|158258|158337.1|158247.1|31
1650984900000|2022-04-26 14:55:00|158339.4|158249.4|158348.4|158258.4|158349.1|158259.1|158339.4|158249.4|31
1650984910000|2022-04-26 14:55:10|158347.8|158257.8|158367.3|158277.3|158376.2|158286.2|158345|158255|30
1650984920000|2022-04-26 14:55:20|158371.8|158281.8|158380.7|158290.7|158389.6|158299.6|158369.1|158279.1|32
1650984930000|2022-04-26 14:55:30|158383|158293|158375|158285|158389.8|158299.8|158373.1|158283.1|37
1650984940000|2022-04-26 14:55:40|158375.3|158285.3|158326.2|158236.2|158375.3|158285.3|158322.8|158232.8|36
1650984950000|2022-04-26 14:55:50|158325.5|158235.5|158355.2|158265.2|158355.2|158265.2|158325.5|158235.5|32
1650984960000|2022-04-26 14:56:00|158355.4|158265.4|158319.4|158229.4|158356.9|158266.9|158316.6|158226.6|37
1650984970000|2022-04-26 14:56:10|158318.4|158228.4|158335.5|158245.5|158335.5|158245.5|158316.2|158226.2|30
1650984980000|2022-04-26 14:56:20|158346.9|158256.9|158343.2|158253.2|158349|158259|158342.4|158252.4|33
1650984990000|2022-04-26 14:56:30|158343.4|158253.4|158298.5|158208.5|158344.8|158254.8|158293.7|158203.7|34
1650985000000|2022-04-26 14:56:40|158299|158209|158257.3|158167.3|158303.7|158213.7|158254.4|158164.4|35
1650985010000|2022-04-26 14:56:50|158257.2|158167.2|158273.3|158183.3|158279.8|158189.8|158256|158166|36
1650985020000|2022-04-26 14:57:00|158279.5|158189.5|158284.4|158194.4|158284.4|158194.4|158270.1|158180.1|32
1650985030000|2022-04-26 14:57:10|158285|158195|158245.5|158155.5|158292.5|158202.5|158245.5|158155.5|39
1650985040000|2022-04-26 14:57:20|158247.1|158157.1|158247.1|158157.1|158266.9|158176.9|158240|158150|39
1650985050000|2022-04-26 14:57:30|158249.4|158159.4|158285|158195|158295.7|158205.7|158249.4|158159.4|35
1650985060000|2022-04-26 14:57:40|158297.2|158207.2|158348.6|158258.6|158359.7|158269.7|158289.4|158199.4|36
1650985070000|2022-04-26 14:57:50|158347.9|158257.9|158299|158209|158348.7|158258.7|158294.6|158204.6|39
1650985080000|2022-04-26 14:58:00|158300.8|158210.8|158266.7|158176.7|158301.7|158211.7|158265.3|158175.3|35
1650985090000|2022-04-26 14:58:10|158270.8|158180.8|158253.6|158163.6|158277.5|158187.5|158244.8|158154.8|35
1650985100000|2022-04-26 14:58:20|158250.3|158160.3|158250.8|158160.8|158266.8|158176.8|158246.2|158156.2|32
1650985110000|2022-04-26 14:58:30|158251|158161|158263.3|158173.3|158273|158183|158251|158161|33
1650985120000|2022-04-26 14:58:40|158265.9|158175.9|158254.9|158164.9|158265.9|158175.9|158254.6|158164.6|31
1650985130000|2022-04-26 14:58:50|158258.9|158168.9|158267.6|158177.6|158283.7|158193.7|158238.5|158148.5|33
1650985140000|2022-04-26 14:59:00|158270.6|158180.6|158336.7|158246.7|158338.7|158248.7|158270.6|158180.6|27
1650985150000|2022-04-26 14:59:10|158335|158245|158366|158276|158371.6|158281.6|158335|158245|36
1650985160000|2022-04-26 14:59:20|158367.8|158277.8|158410.6|158320.6|158420.3|158330.3|158322|158232|39
1650985170000|2022-04-26 14:59:30|158406.7|158316.7|158363.4|158273.4|158411.5|158321.5|158359.9|158269.9|36
1650985180000|2022-04-26 14:59:40|158364.5|158274.5|158418.4|158328.4|158423.8|158333.8|158354.9|158264.9|37
1650985190000|2022-04-26 14:59:50|158417|158327|158370.9|158280.9|158431.5|158341.5|158353|158263|38
1650985200000|2022-04-26 15:00:00|158366.6|158276.6|158401.4|158311.4|158401.4|158311.4|158345.9|158255.9|40
1650985210000|2022-04-26 15:00:10|158403.7|158313.7|158404.1|158314.1|158405.7|158315.7|158395.6|158305.6|40
1650985220000|2022-04-26 15:00:20|158403.5|158313.5|158376.7|158286.7|158405.3|158315.3|158367.7|158277.7|38
1650985230000|2022-04-26 15:00:30|158373.4|158283.4|158344.8|158254.8|158382|158292|158344.8|158254.8|31
1650985240000|2022-04-26 15:00:40|158347.6|158257.6|158325.2|158235.2|158350.2|158260.2|158323.2|158233.2|39
1650985250000|2022-04-26 15:00:50|158325.6|158235.6|158327.8|158237.8|158329.1|158239.1|158325|158235|33
1650985260000|2022-04-26 15:01:00|158325.9|158235.9|158322.3|158232.3|158328.2|158238.2|158319.3|158229.3|31
1650985270000|2022-04-26 15:01:10|158323|158233|158323.9|158233.9|158324.2|158234.2|158319|158229|28
1650985280000|2022-04-26 15:01:20|158323.6|158233.6|158323.3|158233.3|158323.6|158233.6|158314.9|158224.9|29
1650985290000|2022-04-26 15:01:30|158319.1|158229.1|158306.4|158216.4|158323.2|158233.2|158300.7|158210.7|32
1650985300000|2022-04-26 15:01:40|158307.4|158217.4|158274|158184|158307.7|158217.7|158262|158172|30
1650985310000|2022-04-26 15:01:50|158265.2|158175.2|158272.4|158182.4|158279.4|158189.4|158264.3|158174.3|31
1650985320000|2022-04-26 15:02:00|158274.2|158184.2|158268.4|158178.4|158278.2|158188.2|158266.5|158176.5|37
1650985330000|2022-04-26 15:02:10|158284.1|158194.1|158336.2|158246.2|158336.2|158246.2|158284.1|158194.1|27
1650985340000|2022-04-26 15:02:20|158334.7|158244.7|158299.3|158209.3|158340.1|158250.1|158294.2|158204.2|37
1650985350000|2022-04-26 15:02:30|158300|158210|158294.2|158204.2|158300|158210|158291.2|158201.2|23
1650985360000|2022-04-26 15:02:40|158294.4|158204.4|158246.4|158156.4|158295.1|158205.1|158245|158155|29
1650985370000|2022-04-26 15:02:50|158246.1|158156.1|158227.1|158137.1|158249.4|158159.4|158219.1|158129.1|27
1650985380000|2022-04-26 15:03:00|158230.1|158140.1|158227.7|158137.7|158237.3|158147.3|158225.5|158135.5|31
1650985390000|2022-04-26 15:03:10|158238|158148|158242.3|158152.3|158244.5|158154.5|158228.6|158138.6|27
1650985400000|2022-04-26 15:03:20|158242.8|158152.8|158219.9|158129.9|158242.8|158152.8|158173.6|158083.6|30
1650985410000|2022-04-26 15:03:30|158219.4|158129.4|158226.8|158136.8|158226.8|158136.8|158209.1|158119.1|36
1650985420000|2022-04-26 15:03:40|158228.4|158138.4|158227.4|158137.4|158241.3|158151.3|158222.5|158132.5|37
1650985430000|2022-04-26 15:03:50|158283.5|158193.5|158238.8|158148.8|158297.6|158207.6|158220|158130|37
1650985440000|2022-04-26 15:04:00|158237.3|158147.3|158227.2|158137.2|158238.1|158148.1|158220.8|158130.8|35
1650985450000|2022-04-26 15:04:10|158227.4|158137.4|158240.5|158150.5|158240.5|158150.5|158217.8|158127.8|37
1650985460000|2022-04-26 15:04:20|158242.6|158152.6|158215.8|158125.8|158242.6|158152.6|158208.2|158118.2|36
1650985470000|2022-04-26 15:04:30|158215.4|158125.4|158254.3|158164.3|158257.3|158167.3|158215.4|158125.4|39
1650985480000|2022-04-26 15:04:40|158254|158164|158281.9|158191.9|158286.6|158196.6|158252.7|158162.7|38
1650985490000|2022-04-26 15:04:50|158284.6|158194.6|158232.1|158142.1|158290.8|158200.8|158216.2|158126.2|37
1650985500000|2022-04-26 15:05:00|158229.4|158139.4|158238.4|158148.4|158247.5|158157.5|158228.3|158138.3|35
1650985510000|2022-04-26 15:05:10|158238.5|158148.5|158208.7|158118.7|158241.5|158151.5|158193.6|158103.6|38
1650985520000|2022-04-26 15:05:20|158207.4|158117.4|158225.6|158135.6|158232.5|158142.5|158207.4|158117.4|37
1650985530000|2022-04-26 15:05:30|158229.7|158139.7|158214.3|158124.3|158230.1|158140.1|158213|158123|37
1650985540000|2022-04-26 15:05:40|158214.6|158124.6|158175.1|158085.1|158225|158135|158174.7|158084.7|35
1650985550000|2022-04-26 15:05:50|158174.9|158084.9|158177.8|158087.8|158183.9|158093.9|158174.9|158084.9|34
1650985560000|2022-04-26 15:06:00|158178.6|158088.6|158189|158099|158190|158100|158176.1|158086.1|25
1650985570000|2022-04-26 15:06:10|158190.4|158100.4|158210.8|158120.8|158210.8|158120.8|158179.5|158089.5|27
1650985580000|2022-04-26 15:06:20|158212.7|158122.7|158216.9|158126.9|158216.9|158126.9|158203.9|158113.9|37
1650985590000|2022-04-26 15:06:30|158214.8|158124.8|158218.3|158128.3|158218.9|158128.9|158212.2|158122.2|24
1650985600000|2022-04-26 15:06:40|158218.6|158128.6|158217.8|158127.8|158218.9|158128.9|158216.8|158126.8|17
1650985610000|2022-04-26 15:06:50|158218.3|158128.3|158211.6|158121.6|158218.3|158128.3|158211.3|158121.3|21
1650985620000|2022-04-26 15:07:00|158211.2|158121.2|158217.2|158127.2|158217.4|158127.4|158210|158120|24
1650985630000|2022-04-26 15:07:10|158217|158127|158217.9|158127.9|158218.3|158128.3|158215.5|158125.5|20
1650985640000|2022-04-26 15:07:20|158217|158127|158218.3|158128.3|158218.6|158128.6|158217|158127|16
1650985650000|2022-04-26 15:07:30|158218.1|158128.1|158215.1|158125.1|158218.7|158128.7|158215.1|158125.1|22
1650985660000|2022-04-26 15:07:40|158214.9|158124.9|158204.4|158114.4|158217.4|158127.4|158204.4|158114.4|24
1650985670000|2022-04-26 15:07:50|158207.1|158117.1|158215.8|158125.8|158216.3|158126.3|158207.1|158117.1|26
1650985680000|2022-04-26 15:08:00|158215|158125|158191.1|158101.1|158215.5|158125.5|158191.1|158101.1|29
1650985690000|2022-04-26 15:08:10|158170.2|158080.2|158134.4|158044.4|158170.2|158080.2|158131.7|158041.7|32
1650985700000|2022-04-26 15:08:20|158134.5|158044.5|158141.8|158051.8|158142.9|158052.9|158133.8|158043.8|29
1650985710000|2022-04-26 15:08:30|158142|158052|158138.4|158048.4|158142|158052|158137.5|158047.5|16
1650985720000|2022-04-26 15:08:40|158137.8|158047.8|158138.7|158048.7|158139|158049|158134.9|158044.9|22
1650985730000|2022-04-26 15:08:50|158139.2|158049.2|158137.9|158047.9|158141.4|158051.4|158137.8|158047.8|20
1650985740000|2022-04-26 15:09:00|158138|158048|158138.7|158048.7|158145|158055|158137.5|158047.5|32
1650985750000|2022-04-26 15:09:10|158140.1|158050.1|158140.3|158050.3|158142.8|158052.8|158137.6|158047.6|18
1650985760000|2022-04-26 15:09:20|158141.8|158051.8|158140.7|158050.7|158141.8|158051.8|158138.9|158048.9|13
1650985770000|2022-04-26 15:09:30|158139.7|158049.7|158140.1|158050.1|158140.1|158050.1|158137.8|158047.8|13
1650985780000|2022-04-26 15:09:40|158140.2|158050.2|158140.6|158050.6|158141.6|158051.6|158139.3|158049.3|14
1650985790000|2022-04-26 15:09:50|158140.9|158050.9|158146.6|158056.6|158147.9|158057.9|158138.2|158048.2|19
1650985800000|2022-04-26 15:10:00|158149.9|158059.9|158157.3|158067.3|158171.2|158081.2|158149.2|158059.2|32
1650985810000|2022-04-26 15:10:10|158160.4|158070.4|158173.7|158083.7|158173.7|158083.7|158158.6|158068.6|33
1650985820000|2022-04-26 15:10:20|158172.8|158082.8|158143.6|158053.6|158172.9|158082.9|158143.1|158053.1|24
1650985830000|2022-04-26 15:10:30|158143.4|158053.4|158122.7|158032.7|158143.5|158053.5|158095.2|158005.2|36
1650985840000|2022-04-26 15:10:40|158121.9|158031.9|158085.3|157995.3|158121.9|158031.9|158080.1|157990.1|36
1650985850000|2022-04-26 15:10:50|158085.1|157995.1|158046.3|157956.3|158104.3|158014.3|158040.7|157950.7|38
1650985860000|2022-04-26 15:11:00|158046.7|157956.7|158033.6|157943.6|158046.7|157956.7|158027.4|157937.4|33
1650985870000|2022-04-26 15:11:10|158036|157946|158041.7|157951.7|158046.5|157956.5|158032.7|157942.7|32
1650985880000|2022-04-26 15:11:20|158044.3|157954.3|158039.3|157949.3|158048.4|157958.4|158038.5|157948.5|32
1650985890000|2022-04-26 15:11:30|158040.9|157950.9|158042.5|157952.5|158043.2|157953.2|158039.1|157949.1|23
1650985900000|2022-04-26 15:11:40|158042|157952|158028.4|157938.4|158042|157952|158028.1|157938.1|28
1650985910000|2022-04-26 15:11:50|158028|157938|158036.9|157946.9|158036.9|157946.9|158028|157938|23
1650985920000|2022-04-26 15:12:00|158036.8|157946.8|158035.6|157945.6|158040.3|157950.3|158033.1|157943.1|23
1650985930000|2022-04-26 15:12:10|158035.1|157945.1|158048.9|157958.9|158050.2|157960.2|158035.1|157945.1|25
1650985940000|2022-04-26 15:12:20|158049|157959|158106.3|158016.3|158109.7|158019.7|158038.7|157948.7|31
1650985950000|2022-04-26 15:12:30|158103.7|158013.7|158102.7|158012.7|158116.5|158026.5|158092.9|158002.9|37
1650985960000|2022-04-26 15:12:40|158098.3|158008.3|158085.1|157995.1|158098.4|158008.4|158071.2|157981.2|28
1650985970000|2022-04-26 15:12:50|158087.5|157997.5|158091.5|158001.5|158106.1|158016.1|158080|157990|37
1650985980000|2022-04-26 15:13:00|158091.3|158001.3|158156.9|158066.9|158156.9|158066.9|158080.5|157990.5|36
1650985990000|2022-04-26 15:13:10|158153.5|158063.5|158157.4|158067.4|158158.9|158068.9|158153.5|158063.5|29
1650986000000|2022-04-26 15:13:20|158158.1|158068.1|158157.7|158067.7|158160.3|158070.3|158157.4|158067.4|28
1650986010000|2022-04-26 15:13:30|158158.4|158068.4|158156.8|158066.8|158159.4|158069.4|158148.9|158058.9|34
1650986020000|2022-04-26 15:13:40|158154.4|158064.4|158155.9|158065.9|158156.5|158066.5|158151.2|158061.2|29
1650986030000|2022-04-26 15:13:50|158155.4|158065.4|158144.9|158054.9|158157.5|158067.5|158144.9|158054.9|32
1650986040000|2022-04-26 15:14:00|158139.5|158049.5|158149.3|158059.3|158150.1|158060.1|158135.7|158045.7|30
1650986050000|2022-04-26 15:14:10|158150.7|158060.7|158194.4|158104.4|158194.5|158104.5|158150.7|158060.7|27
1650986060000|2022-04-26 15:14:20|158194.5|158104.5|158195.5|158105.5|158199.1|158109.1|158191|158101|28
1650986070000|2022-04-26 15:14:30|158193.9|158103.9|158190.3|158100.3|158195.4|158105.4|158190.3|158100.3|20
1650986080000|2022-04-26 15:14:40|158191|158101|158189.7|158099.7|158191.3|158101.3|158189.5|158099.5|16
1650986090000|2022-04-26 15:14:50|158189.8|158099.8|158190.5|158100.5|158192.3|158102.3|158188.4|158098.4|20
1650986100000|2022-04-26 15:15:00|158191|158101|158148.2|158058.2|158191.1|158101.1|158143.7|158053.7|28
1650986110000|2022-04-26 15:15:10|158142.8|158052.8|158144.2|158054.2|158148.9|158058.9|158128.4|158038.4|36
1650986120000|2022-04-26 15:15:20|158145|158055|158150.1|158060.1|158153.8|158063.8|158142|158052|40
1650986130000|2022-04-26 15:15:30|158147.7|158057.7|158153.9|158063.9|158154.4|158064.4|158147.3|158057.3|38
1650986140000|2022-04-26 15:15:40|158154|158064|158139.9|158049.9|158154.1|158064.1|158136.6|158046.6|35
1650986150000|2022-04-26 15:15:50|158139.3|158049.3|158136.2|158046.2|158142.3|158052.3|158135.1|158045.1|26
1650986160000|2022-04-26 15:16:00|158136.4|158046.4|158165.1|158075.1|158165.6|158075.6|158125.2|158035.2|30
1650986170000|2022-04-26 15:16:10|158164.5|158074.5|158151.7|158061.7|158166.7|158076.7|158146.7|158056.7|36
1650986180000|2022-04-26 15:16:20|158150.7|158060.7|158132|158042|158154.1|158064.1|158128.6|158038.6|35
1650986190000|2022-04-26 15:16:30|158131.3|158041.3|158122.1|158032.1|158132.1|158042.1|158122.1|158032.1|30
1650986200000|2022-04-26 15:16:40|158123.9|158033.9|158098.5|158008.5|158133.7|158043.7|158096.9|158006.9|26
1650986210000|2022-04-26 15:16:50|158099.7|158009.7|158079|157989|158099.8|158009.8|158075.3|157985.3|24
1650986220000|2022-04-26 15:17:00|158080.6|157990.6|158064.3|157974.3|158081.7|157991.7|158063.7|157973.7|32
1650986230000|2022-04-26 15:17:10|158061.2|157971.2|158023.3|157933.3|158061.2|157971.2|158021|157931|32
1650986240000|2022-04-26 15:17:20|158023.5|157933.5|158025|157935|158026.7|157936.7|158022|157932|17
1650986250000|2022-04-26 15:17:30|158024.4|157934.4|158024.7|157934.7|158028.6|157938.6|158022.1|157932.1|25
1650986260000|2022-04-26 15:17:40|158026.2|157936.2|158074.2|157984.2|158074.2|157984.2|158023.1|157933.1|35
1650986270000|2022-04-26 15:17:50|158069.4|157979.4|158071.7|157981.7|158078.7|157988.7|158065.2|157975.2|27
1650986280000|2022-04-26 15:18:00|158071.5|157981.5|158077.3|157987.3|158079.5|157989.5|158068.4|157978.4|29
1650986290000|2022-04-26 15:18:10|158076.4|157986.4|158065.9|157975.9|158077|157987|158065.2|157975.2|32
1650986300000|2022-04-26 15:18:20|158066|157976|158032.8|157942.8|158067.9|157977.9|158032|157942|29
1650986310000|2022-04-26 15:18:30|158029.3|157939.3|158026.2|157936.2|158032.9|157942.9|158024.4|157934.4|32
1650986320000|2022-04-26 15:18:40|158026.5|157936.5|158031.6|157941.6|158033.7|157943.7|158025.8|157935.8|28
1650986330000|2022-04-26 15:18:50|158029|157939|158029.9|157939.9|158031.3|157941.3|158027.5|157937.5|21
1650986340000|2022-04-26 15:19:00|158030.2|157940.2|158032.5|157942.5|158033.4|157943.4|158029.7|157939.7|20
1650986350000|2022-04-26 15:19:10|158032.7|157942.7|158033.8|157943.8|158035.6|157945.6|158032.5|157942.5|21
1650986360000|2022-04-26 15:19:20|158033.9|157943.9|158036.9|157946.9|158037.3|157947.3|158031.9|157941.9|29
1650986370000|2022-04-26 15:19:30|158064.2|157974.2|158070.4|157980.4|158071.8|157981.8|158061.4|157971.4|27
1650986380000|2022-04-26 15:19:40|158071.2|157981.2|158175|158085|158183.2|158093.2|158070.8|157980.8|34
1650986390000|2022-04-26 15:19:50|158172.3|158082.3|158176.6|158086.6|158179.2|158089.2|158171.3|158081.3|33
1650986400000|2022-04-26 15:20:00|158174.9|158084.9|158204.1|158114.1|158214.6|158124.6|158170.4|158080.4|35
1650986410000|2022-04-26 15:20:10|158202.2|158112.2|158220.7|158130.7|158226.2|158136.2|158199.4|158109.4|33
1650986420000|2022-04-26 15:20:20|158219.3|158129.3|158218.3|158128.3|158219.8|158129.8|158215|158125|23
1650986430000|2022-04-26 15:20:30|158217.2|158127.2|158212.8|158122.8|158218.5|158128.5|158206.3|158116.3|28
1650986440000|2022-04-26 15:20:40|158209.7|158119.7|158214.8|158124.8|158217.5|158127.5|158209.7|158119.7|19
1650986450000|2022-04-26 15:20:50|158216.7|158126.7|158212.2|158122.2|158216.7|158126.7|158208.6|158118.6|25
1650986460000|2022-04-26 15:21:00|158210.1|158120.1|158190.4|158100.4|158210.1|158120.1|158185.9|158095.9|28
1650986470000|2022-04-26 15:21:10|158189.1|158099.1|158196.9|158106.9|158198.4|158108.4|158186|158096|20
1650986480000|2022-04-26 15:21:20|158198.2|158108.2|158219.9|158129.9|158223.8|158133.8|158198.1|158108.1|26
1650986490000|2022-04-26 15:21:30|158219.3|158129.3|158238.6|158148.6|158248.7|158158.7|158219.3|158129.3|26
1650986500000|2022-04-26 15:21:40|158237.9|158147.9|158240.3|158150.3|158241.3|158151.3|158236.4|158146.4|20
1650986510000|2022-04-26 15:21:50|158240.8|158150.8|158230.2|158140.2|158241.5|158151.5|158228.3|158138.3|31
1650986520000|2022-04-26 15:22:00|158235.1|158145.1|158233.6|158143.6|158249.3|158159.3|158232|158142|32
1650986530000|2022-04-26 15:22:10|158233.4|158143.4|158209.6|158119.6|158242.5|158152.5|158209.6|158119.6|28
1650986540000|2022-04-26 15:22:20|158209.2|158119.2|158184.6|158094.6|158218.5|158128.5|158184.6|158094.6|38
1650986550000|2022-04-26 15:22:30|158188.4|158098.4|158178|158088|158197.7|158107.7|158176.8|158086.8|34
1650986560000|2022-04-26 15:22:40|158178.7|158088.7|158129.5|158039.5|158178.7|158088.7|158118|158028|37
1650986570000|2022-04-26 15:22:50|158132.2|158042.2|158140.9|158050.9|158145.6|158055.6|158132.2|158042.2|35
1650986580000|2022-04-26 15:23:00|158140.7|158050.7|158170.3|158080.3|158170.3|158080.3|158136.4|158046.4|34
1650986590000|2022-04-26 15:23:10|158167.8|158077.8|158186.4|158096.4|158186.4|158096.4|158165.4|158075.4|24
1650986600000|2022-04-26 15:23:20|158189.2|158099.2|158174.5|158084.5|158189.2|158099.2|158168.6|158078.6|30
1650986610000|2022-04-26 15:23:30|158175.5|158085.5|158183.3|158093.3|158184.7|158094.7|158170.7|158080.7|25
1650986620000|2022-04-26 15:23:40|158183.4|158093.4|158197.3|158107.3|158199.1|158109.1|158180.9|158090.9|23
1650986630000|2022-04-26 15:23:50|158199|158109|158212.3|158122.3|158215.6|158125.6|158199|158109|32
1650986640000|2022-04-26 15:24:00|158212.9|158122.9|158218.6|158128.6|158218.6|158128.6|158210|158120|27
1650986650000|2022-04-26 15:24:10|158226.1|158136.1|158224.7|158134.7|158235.3|158145.3|158220.1|158130.1|39
1650986660000|2022-04-26 15:24:20|158225.2|158135.2|158226.7|158136.7|158231|158141|158219.6|158129.6|35
1650986670000|2022-04-26 15:24:30|158226.6|158136.6|158228.9|158138.9|158233.6|158143.6|158223.8|158133.8|38
1650986680000|2022-04-26 15:24:40|158226.4|158136.4|158237.1|158147.1|158238.9|158148.9|158223.1|158133.1|31
1650986690000|2022-04-26 15:24:50|158236.7|158146.7|158236.9|158146.9|158239|158149|158235.3|158145.3|26
1650986700000|2022-04-26 15:25:00|158238.7|158148.7|158230.6|158140.6|158238.7|158148.7|158229.6|158139.6|32
1650986710000|2022-04-26 15:25:10|158229.3|158139.3|158237.2|158147.2|158257.4|158167.4|158227.3|158137.3|37
1650986720000|2022-04-26 15:25:20|158238.1|158148.1|158307.7|158217.7|158308.5|158218.5|158227.4|158137.4|33
1650986730000|2022-04-26 15:25:30|158308.4|158218.4|158303.6|158213.6|158311.8|158221.8|158300|158210|29
1650986740000|2022-04-26 15:25:40|158304|158214|158308.8|158218.8|158308.8|158218.8|158303.9|158213.9|13
1650986750000|2022-04-26 15:25:50|158310|158220|158309.2|158219.2|158311.3|158221.3|158308.6|158218.6|15
1650986760000|2022-04-26 15:26:00|158309.8|158219.8|158322|158232|158322|158232|158307|158217|32
1650986770000|2022-04-26 15:26:10|158321.7|158231.7|158324.2|158234.2|158330.2|158240.2|158317.2|158227.2|18
1650986780000|2022-04-26 15:26:20|158323.5|158233.5|158323|158233|158331.7|158241.7|158322.6|158232.6|18
1650986790000|2022-04-26 15:26:30|158322.2|158232.2|158324.5|158234.5|158324.5|158234.5|158320.1|158230.1|19
1650986800000|2022-04-26 15:26:40|158324|158234|158313.1|158223.1|158324|158234|158309.4|158219.4|24
1650986810000|2022-04-26 15:26:50|158312.9|158222.9|158314.3|158224.3|158319.1|158229.1|158312.9|158222.9|26
1650986820000|2022-04-26 15:27:00|158315.5|158225.5|158314.1|158224.1|158317.1|158227.1|158311.2|158221.2|21
1650986830000|2022-04-26 15:27:10|158313.6|158223.6|158314.4|158224.4|158316.3|158226.3|158312.5|158222.5|20
1650986840000|2022-04-26 15:27:20|158314.6|158224.6|158296.1|158206.1|158315.8|158225.8|158296.1|158206.1|22
1650986850000|2022-04-26 15:27:30|158298.8|158208.8|158304|158214|158310.7|158220.7|158294.5|158204.5|31
1650986860000|2022-04-26 15:27:40|158305.1|158215.1|158303.9|158213.9|158310.5|158220.5|158300.7|158210.7|18
1650986870000|2022-04-26 15:27:50|158304.4|158214.4|158302.2|158212.2|158304.4|158214.4|158297.8|158207.8|27
1650986880000|2022-04-26 15:28:00|158302.4|158212.4|158308|158218|158312.7|158222.7|158302.4|158212.4|21
1650986890000|2022-04-26 15:28:10|158308.5|158218.5|158304.9|158214.9|158308.5|158218.5|158301.9|158211.9|26
1650986900000|2022-04-26 15:28:20|158306.2|158216.2|158306.2|158216.2|158310.3|158220.3|158306|158216|19
1650986910000|2022-04-26 15:28:30|158306.8|158216.8|158304.1|158214.1|158306.8|158216.8|158304.1|158214.1|12
1650986920000|2022-04-26 15:28:40|158303.7|158213.7|158300.6|158210.6|158309.7|158219.7|158298.1|158208.1|30
1650986930000|2022-04-26 15:28:50|158296.2|158206.2|158299.7|158209.7|158306.4|158216.4|158296.2|158206.2|16
1650986940000|2022-04-26 15:29:00|158301|158211|158303.8|158213.8|158308.9|158218.9|158298.2|158208.2|24
1650986950000|2022-04-26 15:29:10|158307.3|158217.3|158307.8|158217.8|158310.2|158220.2|158293.2|158203.2|24
1650986960000|2022-04-26 15:29:20|158307.7|158217.7|158311.8|158221.8|158312.2|158222.2|158301.2|158211.2|22
1650986970000|2022-04-26 15:29:30|158310.4|158220.4|158307.4|158217.4|158310.4|158220.4|158307.4|158217.4|14
1650986980000|2022-04-26 15:29:40|158308.9|158218.9|158308.6|158218.6|158308.9|158218.9|158300.3|158210.3|28
1650986990000|2022-04-26 15:29:50|158309.7|158219.7|158310.1|158220.1|158315.4|158225.4|158307.4|158217.4|28
1650987000000|2022-04-26 15:30:00|158313.5|158223.5|158290.2|158200.2|158313.5|158223.5|158281.3|158191.3|36
1650987010000|2022-04-26 15:30:10|158289.8|158199.8|158282.7|158192.7|158293|158203|158282.7|158192.7|30
1650987020000|2022-04-26 15:30:20|158276.7|158186.7|158287.1|158197.1|158288.7|158198.7|158273|158183|28
1650987030000|2022-04-26 15:30:30|158286.4|158196.4|158285.3|158195.3|158292.7|158202.7|158285.3|158195.3|27
1650987040000|2022-04-26 15:30:40|158285.2|158195.2|158291.9|158201.9|158294.7|158204.7|158285.2|158195.2|23
1650987050000|2022-04-26 15:30:50|158291.4|158201.4|158298.5|158208.5|158300.5|158210.5|158289.2|158199.2|30
1650987060000|2022-04-26 15:31:00|158300.7|158210.7|158302.8|158212.8|158304.6|158214.6|158298.1|158208.1|32
1650987070000|2022-04-26 15:31:10|158302.9|158212.9|158290.1|158200.1|158317.5|158227.5|158283.6|158193.6|33
1650987080000|2022-04-26 15:31:20|158291.3|158201.3|158251|158161|158293.9|158203.9|158251|158161|37
1650987090000|2022-04-26 15:31:30|158239.6|158149.6|158242.7|158152.7|158252|158162|158237.5|158147.5|31
1650987100000|2022-04-26 15:31:40|158243.1|158153.1|158237.9|158147.9|158243.6|158153.6|158209.8|158119.8|33
1650987110000|2022-04-26 15:31:50|158236.9|158146.9|158227.6|158137.6|158236.9|158146.9|158214.1|158124.1|34
1650987120000|2022-04-26 15:32:00|158227.1|158137.1|158261.4|158171.4|158262.9|158172.9|158227.1|158137.1|31
1650987130000|2022-04-26 15:32:10|158257.7|158167.7|158266.3|158176.3|158269.7|158179.7|158257.7|158167.7|27
1650987140000|2022-04-26 15:32:20|158272.8|158182.8|158262.2|158172.2|158272.8|158182.8|158261.1|158171.1|28
1650987150000|2022-04-26 15:32:30|158262.3|158172.3|158266.4|158176.4|158268.3|158178.3|158262.2|158172.2|25
1650987160000|2022-04-26 15:32:40|158258.7|158168.7|158232.8|158142.8|158261.5|158171.5|158232.8|158142.8|29
1650987170000|2022-04-26 15:32:50|158233.1|158143.1|158200.8|158110.8|158235.2|158145.2|158199.2|158109.2|28
1650987180000|2022-04-26 15:33:00|158200.5|158110.5|158224|158134|158245.8|158155.8|158199.8|158109.8|36
1650987190000|2022-04-26 15:33:10|158217.7|158127.7|158224.6|158134.6|158231.8|158141.8|158211.9|158121.9|37
1650987200000|2022-04-26 15:33:20|158222.7|158132.7|158228.5|158138.5|158231.9|158141.9|158213.8|158123.8|34
1650987210000|2022-04-26 15:33:30|158228.8|158138.8|158215.4|158125.4|158229.1|158139.1|158214.7|158124.7|29
1650987220000|2022-04-26 15:33:40|158217.5|158127.5|158224|158134|158224|158134|158214.8|158124.8|37
1650987230000|2022-04-26 15:33:50|158225.6|158135.6|158164.9|158074.9|158225.8|158135.8|158164.9|158074.9|36
1650987240000|2022-04-26 15:34:00|158169.8|158079.8|158166.1|158076.1|158173.4|158083.4|158164.4|158074.4|38
1650987250000|2022-04-26 15:34:10|158166.2|158076.2|158174.6|158084.6|158178.2|158088.2|158165.1|158075.1|33
1650987260000|2022-04-26 15:34:20|158177.5|158087.5|158184|158094|158189.3|158099.3|158174.4|158084.4|31
1650987270000|2022-04-26 15:34:30|158183.2|158093.2|158176.5|158086.5|158183.2|158093.2|158174.3|158084.3|29
1650987280000|2022-04-26 15:34:40|158177.6|158087.6|158185.6|158095.6|158185.7|158095.7|158177.1|158087.1|25
1650987290000|2022-04-26 15:34:50|158185.3|158095.3|158165.1|158075.1|158189|158099|158152.3|158062.3|38
1650987300000|2022-04-26 15:35:00|158166.6|158076.6|158163.8|158073.8|158168.9|158078.9|158157|158067|34
1650987310000|2022-04-26 15:35:10|158164.4|158074.4|158163.3|158073.3|158177.3|158087.3|158157.8|158067.8|34
1650987320000|2022-04-26 15:35:20|158159.4|158069.4|158161.5|158071.5|158163.5|158073.5|158157.7|158067.7|35
1650987330000|2022-04-26 15:35:30|158161.8|158071.8|158159.9|158069.9|158162.8|158072.8|158156.1|158066.1|31
1650987340000|2022-04-26 15:35:40|158165|158075|158168.2|158078.2|158180.4|158090.4|158165|158075|28
1650987350000|2022-04-26 15:35:50|158159.6|158069.6|158164.1|158074.1|158168.9|158078.9|158157.1|158067.1|34
1650987360000|2022-04-26 15:36:00|158163.8|158073.8|158146.7|158056.7|158164.5|158074.5|158146.7|158056.7|31
1650987370000|2022-04-26 15:36:10|158144.4|158054.4|158180.8|158090.8|158181.1|158091.1|158140.3|158050.3|37
1650987380000|2022-04-26 15:36:20|158181.9|158091.9|158174.3|158084.3|158181.9|158091.9|158174|158084|25
1650987390000|2022-04-26 15:36:30|158174.7|158084.7|158161.3|158071.3|158181.3|158091.3|158158.1|158068.1|24
1650987400000|2022-04-26 15:36:40|158159.4|158069.4|158127.3|158037.3|158159.4|158069.4|158124.4|158034.4|32
1650987410000|2022-04-26 15:36:50|158127.2|158037.2|158124.6|158034.6|158127.8|158037.8|158122.8|158032.8|28
1650987420000|2022-04-26 15:37:00|158099.8|158009.8|158125.5|158035.5|158128.7|158038.7|158068|157978|35
1650987430000|2022-04-26 15:37:10|158123|158033|158113.1|158023.1|158123|158033|158112.2|158022.2|30
1650987440000|2022-04-26 15:37:20|158112.8|158022.8|158083.6|157993.6|158113.4|158023.4|158083.6|157993.6|32
1650987450000|2022-04-26 15:37:30|158083.4|157993.4|158059.1|157969.1|158088.1|157998.1|158059.1|157969.1|35
1650987460000|2022-04-26 15:37:40|158060.7|157970.7|158053.8|157963.8|158064.6|157974.6|158053.8|157963.8|25
1650987470000|2022-04-26 15:37:50|158053.1|157963.1|158035.1|157945.1|158053.1|157963.1|158033.8|157943.8|23
1650987480000|2022-04-26 15:38:00|158034.9|157944.9|158034.2|157944.2|158036.4|157946.4|158030.5|157940.5|29
1650987490000|2022-04-26 15:38:10|158034|157944|158033.5|157943.5|158036.2|157946.2|158027.6|157937.6|29
1650987500000|2022-04-26 15:38:20|158033.6|157943.6|158015|157925|158035|157945|158008.8|157918.8|37
1650987510000|2022-04-26 15:38:30|158014.5|157924.5|158012.3|157922.3|158026.3|157936.3|158012.3|157922.3|26
1650987520000|2022-04-26 15:38:40|158012.1|157922.1|158014.4|157924.4|158019.1|157929.1|158010.9|157920.9|29
1650987530000|2022-04-26 15:38:50|158012.4|157922.4|157956.3|157866.3|158017.2|157927.2|157952.7|157862.7|35
1650987540000|2022-04-26 15:39:00|157957.2|157867.2|157973.3|157883.3|157978|157888|157957.2|157867.2|36
1650987550000|2022-04-26 15:39:10|157971.6|157881.6|158026.4|157936.4|158030.1|157940.1|157971.6|157881.6|25
1650987560000|2022-04-26 15:39:20|158027.4|157937.4|158022.6|157932.6|158027.8|157937.8|158018.9|157928.9|30
1650987570000|2022-04-26 15:39:30|158020.8|157930.8|158015.6|157925.6|158028.1|157938.1|158013.9|157923.9|36
1650987580000|2022-04-26 15:39:40|158015.9|157925.9|158028|157938|158030.1|157940.1|158014|157924|32
1650987590000|2022-04-26 15:39:50|158030|157940|158070|157980|158071.5|157981.5|158027.7|157937.7|35
1650987600000|2022-04-26 15:40:00|158068.9|157978.9|158079|157989|158081.1|157991.1|158068.3|157978.3|36
1650987610000|2022-04-26 15:40:10|158084.1|157994.1|158112.8|158022.8|158114.3|158024.3|158084.1|157994.1|32
1650987620000|2022-04-26 15:40:20|158113.1|158023.1|158112.4|158022.4|158113.4|158023.4|158111.5|158021.5|17
1650987630000|2022-04-26 15:40:30|158112.1|158022.1|158112.5|158022.5|158112.6|158022.6|158111.7|158021.7|20
1650987640000|2022-04-26 15:40:40|158112.4|158022.4|158109.3|158019.3|158113.6|158023.6|158109.3|158019.3|26
1650987650000|2022-04-26 15:40:50|158109|158019|158107.5|158017.5|158110.6|158020.6|158104.9|158014.9|28
1650987660000|2022-04-26 15:41:00|158107.3|158017.3|158106|158016|158109.9|158019.9|158105.6|158015.6|27
1650987670000|2022-04-26 15:41:10|158106.4|158016.4|158102.9|158012.9|158108.1|158018.1|158102|158012|26
1650987680000|2022-04-26 15:41:20|158104|158014|158105.2|158015.2|158107|158017|158103.6|158013.6|30
1650987690000|2022-04-26 15:41:30|158105.3|158015.3|158104.8|158014.8|158105.8|158015.8|158104.5|158014.5|18
1650987700000|2022-04-26 15:41:40|158105.2|158015.2|158105.1|158015.1|158106.5|158016.5|158104.5|158014.5|23
1650987710000|2022-04-26 15:41:50|158104.9|158014.9|158103.6|158013.6|158105.2|158015.2|158103.2|158013.2|12
1650987720000|2022-04-26 15:42:00|158103.5|158013.5|158099.3|158009.3|158107.1|158017.1|158097.6|158007.6|22
1650987730000|2022-04-26 15:42:10|158099.5|158009.5|158103.6|158013.6|158103.8|158013.8|158097.6|158007.6|17
1650987740000|2022-04-26 15:42:20|158103.8|158013.8|158092.5|158002.5|158103.8|158013.8|158092.5|158002.5|23
1650987750000|2022-04-26 15:42:30|158070.7|157980.7|158035.5|157945.5|158070.7|157980.7|158032.8|157942.8|33
1650987760000|2022-04-26 15:42:40|158035.3|157945.3|158032.4|157942.4|158037.4|157947.4|158032.1|157942.1|27
1650987770000|2022-04-26 15:42:50|158031.4|157941.4|158028.2|157938.2|158041.7|157951.7|158023.5|157933.5|35
1650987780000|2022-04-26 15:43:00|158027.2|157937.2|158041|157951|158041.4|157951.4|158026.1|157936.1|36
1650987790000|2022-04-26 15:43:10|158040.5|157950.5|158028.5|157938.5|158041.6|157951.6|158026|157936|35
1650987800000|2022-04-26 15:43:20|158028.6|157938.6|158027|157937|158029.6|157939.6|158023.7|157933.7|29
1650987810000|2022-04-26 15:43:30|158027.3|157937.3|158028|157938|158028|157938|158023.2|157933.2|28
1650987820000|2022-04-26 15:43:40|158023.7|157933.7|158018.1|157928.1|158027.5|157937.5|158014.7|157924.7|34
1650987830000|2022-04-26 15:43:50|158018.3|157928.3|158022.9|157932.9|158023.1|157933.1|158017.6|157927.6|32
1650987840000|2022-04-26 15:44:00|158024.6|157934.6|158041.3|157951.3|158041.7|157951.7|158024.6|157934.6|26
1650987850000|2022-04-26 15:44:10|158041.2|157951.2|158034.5|157944.5|158041.7|157951.7|158032.4|157942.4|22
1650987860000|2022-04-26 15:44:20|158034.1|157944.1|158028.9|157938.9|158034.3|157944.3|158028.4|157938.4|18
1650987870000|2022-04-26 15:44:30|158028.8|157938.8|158046.2|157956.2|158048|157958|158001.7|157911.7|28
1650987880000|2022-04-26 15:44:40|158046|157956|158079.4|157989.4|158106.6|158016.6|158046|157956|37
1650987890000|2022-04-26 15:44:50|158082.4|157992.4|158086.7|157996.7|158086.7|157996.7|158081.9|157991.9|28
1650987900000|2022-04-26 15:45:00|158086.8|157996.8|158082.9|157992.9|158086.9|157996.9|158081|157991|25
1650987910000|2022-04-26 15:45:10|158083.1|157993.1|158090.7|158000.7|158107.6|158017.6|158076.3|157986.3|35
1650987920000|2022-04-26 15:45:20|158091.4|158001.4|158075|157985|158092.6|158002.6|158070.4|157980.4|30
1650987930000|2022-04-26 15:45:30|158074.6|157984.6|158076.2|157986.2|158080.1|157990.1|158071|157981|27
1650987940000|2022-04-26 15:45:40|158078.5|157988.5|158099|158009|158099|158009|158076.5|157986.5|29
1650987950000|2022-04-26 15:45:50|158116.8|158026.8|158111.3|158021.3|158118|158028|158109.5|158019.5|33
1650987960000|2022-04-26 15:46:00|158110.7|158020.7|158105.8|158015.8|158111.2|158021.2|158104|158014|30
1650987970000|2022-04-26 15:46:10|158107|158017|158149.9|158059.9|158152.9|158062.9|158107|158017|35
1650987980000|2022-04-26 15:46:20|158149.6|158059.6|158147.5|158057.5|158149.9|158059.9|158147.3|158057.3|20
1650987990000|2022-04-26 15:46:30|158150|158060|158146.8|158056.8|158152.2|158062.2|158144.9|158054.9|34
1650988000000|2022-04-26 15:46:40|158147.2|158057.2|158154.3|158064.3|158154.3|158064.3|158145.7|158055.7|36
1650988010000|2022-04-26 15:46:50|158154|158064|158152.6|158062.6|158154|158064|158150.5|158060.5|34
1650988020000|2022-04-26 15:47:00|158152.2|158062.2|158152.3|158062.3|158152.5|158062.5|158150.4|158060.4|26
1650988030000|2022-04-26 15:47:10|158197.8|158107.8|158199|158109|158204.7|158114.7|158197.6|158107.6|30
1650988040000|2022-04-26 15:47:20|158198.9|158108.9|158197.2|158107.2|158199.5|158109.5|158197.1|158107.1|25
1650988050000|2022-04-26 15:47:30|158197.6|158107.6|158198.9|158108.9|158199|158109|158197.2|158107.2|16
1650988060000|2022-04-26 15:47:40|158198.8|158108.8|158199.6|158109.6|158199.9|158109.9|158198.3|158108.3|14
1650988070000|2022-04-26 15:47:50|158197.9|158107.9|158204.7|158114.7|158204.7|158114.7|158197.5|158107.5|17
1650988080000|2022-04-26 15:48:00|158202.3|158112.3|158202.1|158112.1|158207.7|158117.7|158201.8|158111.8|26
1650988090000|2022-04-26 15:48:10|158202.3|158112.3|158201.6|158111.6|158202.7|158112.7|158200.6|158110.6|23
1650988100000|2022-04-26 15:48:20|158202.5|158112.5|158200.3|158110.3|158202.5|158112.5|158199.8|158109.8|14
1650988110000|2022-04-26 15:48:30|158200.7|158110.7|158201.5|158111.5|158201.9|158111.9|158199.9|158109.9|12
1650988120000|2022-04-26 15:48:40|158206.2|158116.2|158203.3|158113.3|158209.7|158119.7|158200.8|158110.8|19
1650988130000|2022-04-26 15:48:50|158203.7|158113.7|158224.5|158134.5|158225.5|158135.5|158203.7|158113.7|30
1650988140000|2022-04-26 15:49:00|158224.2|158134.2|158226.1|158136.1|158226.1|158136.1|158223.8|158133.8|23
1650988150000|2022-04-26 15:49:10|158225.7|158135.7|158221.5|158131.5|158226.1|158136.1|158220.2|158130.2|21
1650988160000|2022-04-26 15:49:20|158221.3|158131.3|158223.2|158133.2|158224.5|158134.5|158220|158130|25
1650988170000|2022-04-26 15:49:30|158222.4|158132.4|158219.8|158129.8|158224.6|158134.6|158218.2|158128.2|33
1650988180000|2022-04-26 15:49:40|158222.1|158132.1|158222.2|158132.2|158223.3|158133.3|158218.3|158128.3|30
1650988190000|2022-04-26 15:49:50|158221.8|158131.8|158224.3|158134.3|158224.9|158134.9|158221.1|158131.1|24
1650988200000|2022-04-26 15:50:00|158224.1|158134.1|158221.9|158131.9|158224.4|158134.4|158218.1|158128.1|34
1650988210000|2022-04-26 15:50:10|158221.7|158131.7|158207.2|158117.2|158223.9|158133.9|158205.4|158115.4|33
1650988220000|2022-04-26 15:50:20|158207.4|158117.4|158211.1|158121.1|158211.1|158121.1|158206.7|158116.7|25
1650988230000|2022-04-26 15:50:30|158211.3|158121.3|158212|158122|158212.4|158122.4|158209.8|158119.8|20
1650988240000|2022-04-26 15:50:40|158212.4|158122.4|158211.3|158121.3|158212.4|158122.4|158210.3|158120.3|19
1650988250000|2022-04-26 15:50:50|158212|158122|158208.2|158118.2|158212.2|158122.2|158206.7|158116.7|18
1650988260000|2022-04-26 15:51:00|158208.4|158118.4|158210|158120|158210.3|158120.3|158205.5|158115.5|24
1650988270000|2022-04-26 15:51:10|158210.4|158120.4|158210.9|158120.9|158211|158121|158207.9|158117.9|31
1650988280000|2022-04-26 15:51:20|158211.3|158121.3|158210.7|158120.7|158211.9|158121.9|158209.5|158119.5|17
1650988290000|2022-04-26 15:51:30|158210.3|158120.3|158208.5|158118.5|158212.6|158122.6|158207.3|158117.3|20
1650988300000|2022-04-26 15:51:40|158207.9|158117.9|158203.6|158113.6|158208.6|158118.6|158199.5|158109.5|14
1650988310000|2022-04-26 15:51:50|158201.3|158111.3|158167.6|158077.6|158202.8|158112.8|158162.5|158072.5|27
1650988320000|2022-04-26 15:52:00|158170.1|158080.1|158181.5|158091.5|158181.8|158091.8|158168.3|158078.3|29
1650988330000|2022-04-26 15:52:10|158180.3|158090.3|158187.9|158097.9|158187.9|158097.9|158180.3|158090.3|17
1650988340000|2022-04-26 15:52:20|158187.5|158097.5|158181.3|158091.3|158187.5|158097.5|158179.8|158089.8|22
1650988350000|2022-04-26 15:52:30|158181.2|158091.2|158182.9|158092.9|158184.9|158094.9|158180.4|158090.4|23
1650988360000|2022-04-26 15:52:40|158183.1|158093.1|158188.7|158098.7|158189.8|158099.8|158178|158088|26
1650988370000|2022-04-26 15:52:50|158190.7|158100.7|158175.4|158085.4|158196.1|158106.1|158173.1|158083.1|28
1650988380000|2022-04-26 15:53:00|158174.2|158084.2|158180.3|158090.3|158180.3|158090.3|158174.2|158084.2|24
1650988390000|2022-04-26 15:53:10|158180.4|158090.4|158179.7|158089.7|158180.7|158090.7|158178.2|158088.2|16
1650988400000|2022-04-26 15:53:20|158179.9|158089.9|158179.6|158089.6|158180.7|158090.7|158178.6|158088.6|17
1650988410000|2022-04-26 15:53:30|158179.7|158089.7|158208.5|158118.5|158208.5|158118.5|158178|158088|18
1650988420000|2022-04-26 15:53:40|158206.9|158116.9|158215.7|158125.7|158215.7|158125.7|158205.3|158115.3|19
1650988430000|2022-04-26 15:53:50|158216.4|158126.4|158213.9|158123.9|158216.4|158126.4|158211.5|158121.5|14
1650988440000|2022-04-26 15:54:00|158214.6|158124.6|158213|158123|158214.8|158124.8|158212.1|158122.1|16
1650988450000|2022-04-26 15:54:10|158213.7|158123.7|158213.8|158123.8|158213.9|158123.9|158212.8|158122.8|10
1650988460000|2022-04-26 15:54:20|158216.4|158126.4|158212.1|158122.1|158216.7|158126.7|158212.1|158122.1|10
1650988470000|2022-04-26 15:54:30|158213.2|158123.2|158214.5|158124.5|158216.8|158126.8|158212.2|158122.2|11
1650988480000|2022-04-26 15:54:40|158209.8|158119.8|158213.5|158123.5|158216.6|158126.6|158199.5|158109.5|26
1650988490000|2022-04-26 15:54:50|158212|158122|158213.8|158123.8|158213.8|158123.8|158210.8|158120.8|25
1650988500000|2022-04-26 15:55:00|158214.4|158124.4|158214.7|158124.7|158214.8|158124.8|158213|158123|14
1650988510000|2022-04-26 15:55:10|158214.6|158124.6|158224.8|158134.8|158225|158135|158214.6|158124.6|22
1650988520000|2022-04-26 15:55:20|158224.3|158134.3|158217.5|158127.5|158228.1|158138.1|158215.5|158125.5|18
1650988530000|2022-04-26 15:55:30|158219.5|158129.5|158208.5|158118.5|158219.5|158129.5|158205.3|158115.3|23
1650988540000|2022-04-26 15:55:40|158209.2|158119.2|158265.6|158175.6|158266.5|158176.5|158206.4|158116.4|25
1650988550000|2022-04-26 15:55:50|158265.8|158175.8|158269.1|158179.1|158269.6|158179.6|158264.1|158174.1|21
1650988560000|2022-04-26 15:56:00|158268.9|158178.9|158263|158173|158276.1|158186.1|158259.5|158169.5|32
1650988570000|2022-04-26 15:56:10|158264.9|158174.9|158263.1|158173.1|158267.3|158177.3|158258.1|158168.1|33
1650988580000|2022-04-26 15:56:20|158263.7|158173.7|158269.5|158179.5|158269.5|158179.5|158263.7|158173.7|16
1650988590000|2022-04-26 15:56:30|158268.3|158178.3|158269.1|158179.1|158270.3|158180.3|158267|158177|14
1650988600000|2022-04-26 15:56:40|158268.2|158178.2|158271.2|158181.2|158289|158199|158264.2|158174.2|23
1650988610000|2022-04-26 15:56:50|158271.4|158181.4|158268.1|158178.1|158273.9|158183.9|158268|158178|7
1650988620000|2022-04-26 15:57:00|158265.6|158175.6|158274.7|158184.7|158274.8|158184.8|158265.6|158175.6|14
1650988630000|2022-04-26 15:57:10|158274.9|158184.9|158269.5|158179.5|158274.9|158184.9|158267.8|158177.8|13
1650988640000|2022-04-26 15:57:20|158269.7|158179.7|158322.3|158232.3|158322.3|158232.3|158269.7|158179.7|20
1650988650000|2022-04-26 15:57:30|158319.7|158229.7|158320.4|158230.4|158324.1|158234.1|158313.1|158223.1|29
1650988660000|2022-04-26 15:57:40|158320.5|158230.5|158316.4|158226.4|158323.7|158233.7|158313|158223|23
1650988670000|2022-04-26 15:57:50|158313|158223|158320.4|158230.4|158325.8|158235.8|158311.2|158221.2|29
1650988680000|2022-04-26 15:58:00|158321.1|158231.1|158321.9|158231.9|158326.8|158236.8|158321.1|158231.1|24
1650988690000|2022-04-26 15:58:10|158323.2|158233.2|158326|158236|158326.9|158236.9|158322.7|158232.7|21
1650988700000|2022-04-26 15:58:20|158326.5|158236.5|158328.1|158238.1|158331.1|158241.1|158323.4|158233.4|26
1650988710000|2022-04-26 15:58:30|158329.5|158239.5|158401.4|158311.4|158402.9|158312.9|158329.5|158239.5|34
1650988720000|2022-04-26 15:58:40|158400.7|158310.7|158400.8|158310.8|158405.3|158315.3|158399.4|158309.4|28
1650988730000|2022-04-26 15:58:50|158401.1|158311.1|158441.7|158351.7|158468.7|158378.7|158401.1|158311.1|28
1650988740000|2022-04-26 15:59:00|158439.1|158349.1|158433|158343|158448.9|158358.9|158432.7|158342.7|29
1650988750000|2022-04-26 15:59:10|158431.3|158341.3|158436.1|158346.1|158436.9|158346.9|158431.3|158341.3|20
1650988760000|2022-04-26 15:59:20|158435.6|158345.6|158440.1|158350.1|158443.4|158353.4|158435.6|158345.6|23
1650988770000|2022-04-26 15:59:30|158441.2|158351.2|158424.1|158334.1|158441.9|158351.9|158424|158334|29
1650988780000|2022-04-26 15:59:40|158423.9|158333.9|158414.2|158324.2|158423.9|158333.9|158410|158320|25
1650988790000|2022-04-26 15:59:50|158415.2|158325.2|158428.3|158338.3|158435.5|158345.5|158413.2|158323.2|29
1650988800000|2022-04-26 16:00:00|158427.9|158337.9|158412.5|158322.5|158427.9|158337.9|158410.7|158320.7|31
1650988810000|2022-04-26 16:00:10|158412.8|158322.8|158397|158307|158418.4|158328.4|158395.1|158305.1|33
1650988820000|2022-04-26 16:00:20|158393.4|158303.4|158379.4|158289.4|158398.6|158308.6|158379.1|158289.1|37
1650988830000|2022-04-26 16:00:30|158378.6|158288.6|158374.6|158284.6|158394.4|158304.4|158369.1|158279.1|38
1650988840000|2022-04-26 16:00:40|158374.1|158284.1|158380.3|158290.3|158395.6|158305.6|158374.1|158284.1|25
1650988850000|2022-04-26 16:00:50|158381|158291|158384|158294|158394.7|158304.7|158379.3|158289.3|32
1650988860000|2022-04-26 16:01:00|158385.6|158295.6|158383.9|158293.9|158389|158299|158372.8|158282.8|35
1650988870000|2022-04-26 16:01:10|158385.8|158295.8|158356.4|158266.4|158387.9|158297.9|158353.2|158263.2|37
1650988880000|2022-04-26 16:01:20|158357.5|158267.5|158302.3|158212.3|158357.5|158267.5|158300.4|158210.4|35
1650988890000|2022-04-26 16:01:30|158299.8|158209.8|158284.9|158194.9|158301.6|158211.6|158280.1|158190.1|38
1650988900000|2022-04-26 16:01:40|158285.7|158195.7|158273.2|158183.2|158294.2|158204.2|158271.8|158181.8|38
1650988910000|2022-04-26 16:01:50|158273.4|158183.4|158296.4|158206.4|158300.4|158210.4|158273.4|158183.4|32
1650988920000|2022-04-26 16:02:00|158296.2|158206.2|158291.4|158201.4|158296.2|158206.2|158288.7|158198.7|27
1650988930000|2022-04-26 16:02:10|158291.8|158201.8|158269.8|158179.8|158293.2|158203.2|158266.5|158176.5|22
1650988940000|2022-04-26 16:02:20|158273.4|158183.4|158322.2|158232.2|158337.8|158247.8|158268.1|158178.1|36
1650988950000|2022-04-26 16:02:30|158322.3|158232.3|158317.9|158227.9|158325|158235|158317.7|158227.7|29
1650988960000|2022-04-26 16:02:40|158317.7|158227.7|158317.2|158227.2|158319.2|158229.2|158316.3|158226.3|24
1650988970000|2022-04-26 16:02:50|158316.9|158226.9|158315.2|158225.2|158319.6|158229.6|158315.2|158225.2|23
1650988980000|2022-04-26 16:03:00|158314.2|158224.2|158288.5|158198.5|158319.4|158229.4|158286.4|158196.4|35
1650988990000|2022-04-26 16:03:10|158287.9|158197.9|158291|158201|158291.7|158201.7|158287.6|158197.6|14
1650989000000|2022-04-26 16:03:20|158291.3|158201.3|158284.7|158194.7|158293.1|158203.1|158284.7|158194.7|18
1650989010000|2022-04-26 16:03:30|158285.1|158195.1|158286.3|158196.3|158288.1|158198.1|158285.1|158195.1|17
1650989020000|2022-04-26 16:03:40|158286.1|158196.1|158264.6|158174.6|158286.8|158196.8|158260.8|158170.8|15
1650989030000|2022-04-26 16:03:50|158261.5|158171.5|158255.6|158165.6|158261.5|158171.5|158255.6|158165.6|17
1650989040000|2022-04-26 16:04:00|158255.4|158165.4|158243.7|158153.7|158255.4|158165.4|158239.9|158149.9|27
1650989050000|2022-04-26 16:04:10|158244|158154|158210.9|158120.9|158244.3|158154.3|158210.5|158120.5|32
1650989060000|2022-04-26 16:04:20|158210|158120|158216|158126|158220.9|158130.9|158210|158120|15
1650989070000|2022-04-26 16:04:30|158215.6|158125.6|158215.9|158125.9|158216.7|158126.7|158211.1|158121.1|10
1650989080000|2022-04-26 16:04:40|158216|158126|158221.9|158131.9|158222.9|158132.9|158214.7|158124.7|18
1650989090000|2022-04-26 16:04:50|158221.7|158131.7|158223|158133|158224.1|158134.1|158219.5|158129.5|13
1650989100000|2022-04-26 16:05:00|158223.2|158133.2|158223.9|158133.9|158224.6|158134.6|158218.5|158128.5|17
1650989110000|2022-04-26 16:05:10|158223|158133|158222|158132|158224.6|158134.6|158222|158132|10
1650989120000|2022-04-26 16:05:20|158221.9|158131.9|158224|158134|158224|158134|158220.9|158130.9|13
1650989130000|2022-04-26 16:05:30|158223.3|158133.3|158222.8|158132.8|158229.4|158139.4|158219.8|158129.8|15
1650989140000|2022-04-26 16:05:40|158225.7|158135.7|158229.9|158139.9|158236.7|158146.7|158225.7|158135.7|14
1650989150000|2022-04-26 16:05:50|158230.7|158140.7|158225.9|158135.9|158230.7|158140.7|158224.3|158134.3|14
1650989160000|2022-04-26 16:06:00|158225.6|158135.6|158237.3|158147.3|158239|158149|158225.6|158135.6|24
1650989170000|2022-04-26 16:06:10|158239.3|158149.3|158237.6|158147.6|158239.3|158149.3|158235|158145|25
1650989180000|2022-04-26 16:06:20|158238.1|158148.1|158237.4|158147.4|158239.3|158149.3|158237.1|158147.1|19
1650989190000|2022-04-26 16:06:30|158238.6|158148.6|158244.4|158154.4|158245.8|158155.8|158234.7|158144.7|27
1650989200000|2022-04-26 16:06:40|158240.5|158150.5|158258.1|158168.1|158263.4|158173.4|158230.5|158140.5|35
1650989210000|2022-04-26 16:06:50|158258|158168|158261.6|158171.6|158261.6|158171.6|158257.5|158167.5|24
1650989220000|2022-04-26 16:07:00|158261.8|158171.8|158261.7|158171.7|158262|158172|158253.2|158163.2|19
1650989230000|2022-04-26 16:07:10|158268|158178|158280.8|158190.8|158282.4|158192.4|158262.4|158172.4|23
1650989240000|2022-04-26 16:07:20|158281.8|158191.8|158285.5|158195.5|158291.9|158201.9|158276.7|158186.7|18
1650989250000|2022-04-26 16:07:30|158287.1|158197.1|158280.1|158190.1|158287.5|158197.5|158279.4|158189.4|15
1650989260000|2022-04-26 16:07:40|158279.2|158189.2|158279.9|158189.9|158280.8|158190.8|158279.1|158189.1|17
1650989270000|2022-04-26 16:07:50|158279.6|158189.6|158280.3|158190.3|158286.2|158196.2|158279.6|158189.6|13
1650989280000|2022-04-26 16:08:00|158281.1|158191.1|158236.9|158146.9|158281.1|158191.1|158233.6|158143.6|32
1650989290000|2022-04-26 16:08:10|158236.7|158146.7|158235.7|158145.7|158236.7|158146.7|158232.1|158142.1|25
1650989300000|2022-04-26 16:08:20|158235.9|158145.9|158267.4|158177.4|158267.4|158177.4|158235.4|158145.4|28
1650989310000|2022-04-26 16:08:30|158262.9|158172.9|158279.5|158189.5|158280.4|158190.4|158262.9|158172.9|22
1650989320000|2022-04-26 16:08:40|158280.3|158190.3|158282.3|158192.3|158282.8|158192.8|158278.8|158188.8|14
1650989330000|2022-04-26 16:08:50|158279.5|158189.5|158281.3|158191.3|158284|158194|158279.5|158189.5|23
1650989340000|2022-04-26 16:09:00|158281.8|158191.8|158283.2|158193.2|158283.5|158193.5|158279|158189|25
1650989350000|2022-04-26 16:09:10|158284.9|158194.9|158283.7|158193.7|158286.6|158196.6|158280.8|158190.8|18
1650989360000|2022-04-26 16:09:20|158282.3|158192.3|158256.7|158166.7|158284.3|158194.3|158252|158162|24
1650989370000|2022-04-26 16:09:30|158255.4|158165.4|158230.8|158140.8|158258|158168|158228.2|158138.2|31
1650989380000|2022-04-26 16:09:40|158231.5|158141.5|158192.4|158102.4|158231.5|158141.5|158188.1|158098.1|36
1650989390000|2022-04-26 16:09:50|158193.7|158103.7|158192|158102|158194.2|158104.2|158190.6|158100.6|24
1650989400000|2022-04-26 16:10:00|158191.6|158101.6|158185.8|158095.8|158193.6|158103.6|158181.4|158091.4|26
1650989410000|2022-04-26 16:10:10|158186.9|158096.9|158225.1|158135.1|158227.8|158137.8|158186.9|158096.9|27
1650989420000|2022-04-26 16:10:20|158226.1|158136.1|158223.4|158133.4|158227|158137|158220.1|158130.1|19
1650989430000|2022-04-26 16:10:30|158223.3|158133.3|158233.1|158143.1|158235.4|158145.4|158223.3|158133.3|29
1650989440000|2022-04-26 16:10:40|158233.9|158143.9|158232|158142|158233.9|158143.9|158230.3|158140.3|17
1650989450000|2022-04-26 16:10:50|158232.4|158142.4|158228.7|158138.7|158232.8|158142.8|158228.4|158138.4|24
1650989460000|2022-04-26 16:11:00|158239.2|158149.2|158245.7|158155.7|158247.4|158157.4|158239.2|158149.2|32
1650989470000|2022-04-26 16:11:10|158245.8|158155.8|158233.6|158143.6|158248.2|158158.2|158233.6|158143.6|30
1650989480000|2022-04-26 16:11:20|158233.7|158143.7|158206.6|158116.6|158234.1|158144.1|158203.4|158113.4|33
1650989490000|2022-04-26 16:11:30|158205.4|158115.4|158205|158115|158208.1|158118.1|158205|158115|11
1650989500000|2022-04-26 16:11:40|158207|158117|158207.9|158117.9|158208|158118|158206.1|158116.1|9
1650989510000|2022-04-26 16:11:50|158208.1|158118.1|158207.5|158117.5|158212.1|158122.1|158205.9|158115.9|9
1650989520000|2022-04-26 16:12:00|158206.9|158116.9|158149.7|158059.7|158206.9|158116.9|158148.8|158058.8|34
1650989530000|2022-04-26 16:12:10|158148.6|158058.6|158160.1|158070.1|158160.8|158070.8|158148.3|158058.3|28
1650989540000|2022-04-26 16:12:20|158159.3|158069.3|158160.5|158070.5|158162.8|158072.8|158159.1|158069.1|19
1650989550000|2022-04-26 16:12:30|158160.6|158070.6|158166.2|158076.2|158166.4|158076.4|158160.5|158070.5|21
1650989560000|2022-04-26 16:12:40|158166|158076|158203|158113|158203|158113|158165.8|158075.8|29
1650989570000|2022-04-26 16:12:50|158202.6|158112.6|158232.9|158142.9|158235.3|158145.3|158202.6|158112.6|32
1650989580000|2022-04-26 16:13:00|158232.5|158142.5|158239.5|158149.5|158247.8|158157.8|158232.3|158142.3|33
1650989590000|2022-04-26 16:13:10|158238.5|158148.5|158230|158140|158239.8|158149.8|158228.6|158138.6|25
1650989600000|2022-04-26 16:13:20|158228.1|158138.1|158226.4|158136.4|158229.3|158139.3|158226.4|158136.4|16
1650989610000|2022-04-26 16:13:30|158226.6|158136.6|158223.6|158133.6|158227.8|158137.8|158223|158133|13
1650989620000|2022-04-26 16:13:40|158222.7|158132.7|158223.1|158133.1|158224.3|158134.3|158221.8|158131.8|14
1650989630000|2022-04-26 16:13:50|158223.3|158133.3|158223.9|158133.9|158224.1|158134.1|158222.1|158132.1|17
1650989640000|2022-04-26 16:14:00|158224.2|158134.2|158189.3|158099.3|158225.2|158135.2|158177.2|158087.2|33
1650989650000|2022-04-26 16:14:10|158191.6|158101.6|158189.9|158099.9|158195.5|158105.5|158189.2|158099.2|23
1650989660000|2022-04-26 16:14:20|158190.1|158100.1|158143.6|158053.6|158191|158101|158133.6|158043.6|32
1650989670000|2022-04-26 16:14:30|158143.7|158053.7|158148.8|158058.8|158149.9|158059.9|158141.2|158051.2|28
1650989680000|2022-04-26 16:14:40|158149|158059|158132.2|158042.2|158149.4|158059.4|158132.2|158042.2|24
1650989690000|2022-04-26 16:14:50|158132.3|158042.3|158133.3|158043.3|158134.4|158044.4|158132.3|158042.3|20
1650989700000|2022-04-26 16:15:00|158134.1|158044.1|158132.6|158042.6|158134.1|158044.1|158131|158041|19
1650989710000|2022-04-26 16:15:10|158132.2|158042.2|158134.3|158044.3|158135.1|158045.1|158132.1|158042.1|13
1650989720000|2022-04-26 16:15:20|158133.2|158043.2|158134.1|158044.1|158135.7|158045.7|158132|158042|27
1650989730000|2022-04-26 16:15:30|158134|158044|158132.4|158042.4|158134.1|158044.1|158132.4|158042.4|13
1650989740000|2022-04-26 16:15:40|158135.7|158045.7|158133.6|158043.6|158136|158046|158133.6|158043.6|18
1650989750000|2022-04-26 16:15:50|158134.1|158044.1|158133.7|158043.7|158135.3|158045.3|158131.3|158041.3|26
1650989760000|2022-04-26 16:16:00|158134.3|158044.3|158136.4|158046.4|158139.9|158049.9|158133.9|158043.9|19
1650989770000|2022-04-26 16:16:10|158133.9|158043.9|158130.3|158040.3|158133.9|158043.9|158128.1|158038.1|22
1650989780000|2022-04-26 16:16:20|158130.1|158040.1|158123.8|158033.8|158131.4|158041.4|158122.2|158032.2|23
1650989790000|2022-04-26 16:16:30|158122.9|158032.9|158115.2|158025.2|158124.2|158034.2|158115.2|158025.2|17
1650989800000|2022-04-26 16:16:40|158113.3|158023.3|158115.7|158025.7|158116.9|158026.9|158113.3|158023.3|16
1650989810000|2022-04-26 16:16:50|158115.6|158025.6|158115.8|158025.8|158116.1|158026.1|158115.6|158025.6|7
1650989820000|2022-04-26 16:17:00|158116|158026|158115|158025|158119.6|158029.6|158113.7|158023.7|12
1650989830000|2022-04-26 16:17:10|158113.6|158023.6|158112.4|158022.4|158114.4|158024.4|158112.1|158022.1|16
1650989840000|2022-04-26 16:17:20|158113.7|158023.7|158115.3|158025.3|158118.4|158028.4|158112.4|158022.4|13
1650989850000|2022-04-26 16:17:30|158114.6|158024.6|158113.4|158023.4|158116.5|158026.5|158113|158023|15
1650989860000|2022-04-26 16:17:40|158112.9|158022.9|158115.4|158025.4|158116.3|158026.3|158111.1|158021.1|18
1650989870000|2022-04-26 16:17:50|158115.6|158025.6|158111.2|158021.2|158115.6|158025.6|158110.4|158020.4|20
1650989880000|2022-04-26 16:18:00|158110.1|158020.1|158113.2|158023.2|158113.8|158023.8|158108.2|158018.2|16
1650989890000|2022-04-26 16:18:10|158113.3|158023.3|158100.4|158010.4|158113.5|158023.5|158099.8|158009.8|20
1650989900000|2022-04-26 16:18:20|158100|158010|158090.7|158000.7|158100|158010|158088.2|157998.2|26
1650989910000|2022-04-26 16:18:30|158089.6|157999.6|158090.1|158000.1|158092.9|158002.9|158088.9|157998.9|25
1650989920000|2022-04-26 16:18:40|158090.3|158000.3|158088.1|157998.1|158090.8|158000.8|158088.1|157998.1|15
1650989930000|2022-04-26 16:18:50|158088.4|157998.4|158090.7|158000.7|158091.8|158001.8|158072.2|157982.2|35
1650989940000|2022-04-26 16:19:00|158091.9|158001.9|158075|157985|158098.4|158008.4|158075|157985|35
1650989950000|2022-04-26 16:19:10|158074.3|157984.3|158094.7|158004.7|158098.8|158008.8|158074.3|157984.3|37
1650989960000|2022-04-26 16:19:20|158084.2|157994.2|158079.7|157989.7|158092|158002|158075.5|157985.5|35
1650989970000|2022-04-26 16:19:30|158077.1|157987.1|158072.4|157982.4|158093.6|158003.6|158072.4|157982.4|30
1650989980000|2022-04-26 16:19:40|158078.5|157988.5|158070.5|157980.5|158079.8|157989.8|158070.5|157980.5|34
1650989990000|2022-04-26 16:19:50|158072.4|157982.4|158068.9|157978.9|158081.1|157991.1|158068.9|157978.9|30
1650990000000|2022-04-26 16:20:00|158068.3|157978.3|158070.6|157980.6|158073.9|157983.9|158068.2|157978.2|27
1650990010000|2022-04-26 16:20:10|158069.2|157979.2|158066.9|157976.9|158072.3|157982.3|158066.9|157976.9|20
1650990020000|2022-04-26 16:20:20|158067.4|157977.4|158071.1|157981.1|158072.7|157982.7|158066.4|157976.4|18
1650990030000|2022-04-26 16:20:30|158070.7|157980.7|158012.5|157922.5|158070.7|157980.7|157998.1|157908.1|39
1650990040000|2022-04-26 16:20:40|158011.7|157921.7|157965|157875|158011.7|157921.7|157965|157875|37
1650990050000|2022-04-26 16:20:50|157962.7|157872.7|157964|157874|157965.6|157875.6|157957.9|157867.9|24
1650990060000|2022-04-26 16:21:00|157960.1|157870.1|157960.8|157870.8|157966.5|157876.5|157959.1|157869.1|28
1650990070000|2022-04-26 16:21:10|157961.1|157871.1|157926.1|157836.1|157961.4|157871.4|157922.8|157832.8|26
1650990080000|2022-04-26 16:21:20|157921.7|157831.7|157880.9|157790.9|157925.6|157835.6|157878.5|157788.5|35
1650990090000|2022-04-26 16:21:30|157880.8|157790.8|157915.7|157825.7|157917.7|157827.7|157866.8|157776.8|32
1650990100000|2022-04-26 16:21:40|157914.4|157824.4|157887.4|157797.4|157918.1|157828.1|157887.4|157797.4|27
1650990110000|2022-04-26 16:21:50|157887.6|157797.6|157881.5|157791.5|157889.9|157799.9|157881.5|157791.5|25
1650990120000|2022-04-26 16:22:00|157879.4|157789.4|157888.8|157798.8|157888.8|157798.8|157879.4|157789.4|29
1650990130000|2022-04-26 16:22:10|157891|157801|157843.6|157753.6|157896.3|157806.3|157843.6|157753.6|30
1650990140000|2022-04-26 16:22:20|157840.3|157750.3|157836.7|157746.7|157846.3|157756.3|157836.2|157746.2|35
1650990150000|2022-04-26 16:22:30|157834.5|157744.5|157845.4|157755.4|157849.9|157759.9|157834.1|157744.1|35
1650990160000|2022-04-26 16:22:40|157845.2|157755.2|157850.4|157760.4|157855.4|157765.4|157841.3|157751.3|31
1650990170000|2022-04-26 16:22:50|157846.6|157756.6|157848.9|157758.9|157850|157760|157845.5|157755.5|23
1650990180000|2022-04-26 16:23:00|157847.6|157757.6|157835.4|157745.4|157847.6|157757.6|157832.1|157742.1|30
1650990190000|2022-04-26 16:23:10|157833.3|157743.3|157830.5|157740.5|157837.3|157747.3|157829.8|157739.8|32
1650990200000|2022-04-26 16:23:20|157828|157738|157805.8|157715.8|157830|157740|157804.3|157714.3|31
1650990210000|2022-04-26 16:23:30|157802.8|157712.8|157797.3|157707.3|157808.5|157718.5|157796.8|157706.8|29
1650990220000|2022-04-26 16:23:40|157797.4|157707.4|157778.1|157688.1|157799.8|157709.8|157773.9|157683.9|27
1650990230000|2022-04-26 16:23:50|157775.8|157685.8|157780.3|157690.3|157780.3|157690.3|157769.8|157679.8|26
1650990240000|2022-04-26 16:24:00|157779.2|157689.2|157777.4|157687.4|157779.2|157689.2|157774.7|157684.7|18
1650990250000|2022-04-26 16:24:10|157777.6|157687.6|157779|157689|157792.4|157702.4|157775.9|157685.9|28
1650990260000|2022-04-26 16:24:20|157777.7|157687.7|157704.5|157614.5|157781.5|157691.5|157703.4|157613.4|37
1650990270000|2022-04-26 16:24:30|157704.4|157614.4|157712.3|157622.3|157712.6|157622.6|157701.3|157611.3|33
1650990280000|2022-04-26 16:24:40|157713.2|157623.2|157719.9|157629.9|157719.9|157629.9|157710.5|157620.5|27
1650990290000|2022-04-26 16:24:50|157719|157629|157719.9|157629.9|157721.5|157631.5|157715.1|157625.1|18
1650990300000|2022-04-26 16:25:00|157720.5|157630.5|157747.2|157657.2|157748.2|157658.2|157718.7|157628.7|24
1650990310000|2022-04-26 16:25:10|157749.7|157659.7|157811.2|157721.2|157811.2|157721.2|157741.3|157651.3|34
1650990320000|2022-04-26 16:25:20|157813|157723|157805.9|157715.9|157815.8|157725.8|157805.9|157715.9|30
1650990330000|2022-04-26 16:25:30|157805.6|157715.6|157793.1|157703.1|157809.8|157719.8|157792.8|157702.8|31
1650990340000|2022-04-26 16:25:40|157795|157705|157793|157703|157797.2|157707.2|157792.4|157702.4|28
1650990350000|2022-04-26 16:25:50|157792.3|157702.3|157802.8|157712.8|157802.8|157712.8|157792.3|157702.3|22
1650990360000|2022-04-26 16:26:00|157804.2|157714.2|157819.2|157729.2|157843.9|157731.4|157799.8|157709.8|28
1650990370000|2022-04-26 16:26:10|157818.2|157728.2|157818.6|157728.6|157820.3|157730.3|157816.6|157726.6|26
1650990380000|2022-04-26 16:26:20|157818.5|157728.5|157816.6|157726.6|157819|157729|157815.3|157725.3|19
1650990390000|2022-04-26 16:26:30|157817|157727|157814.7|157724.7|157819|157729|157814.7|157724.7|7
1650990400000|2022-04-26 16:26:40|157813.3|157723.3|157813.9|157723.9|157816.8|157726.8|157812.8|157722.8|12
1650990410000|2022-04-26 16:26:50|157816.5|157726.5|157820.3|157730.3|157823.4|157733.4|157815.5|157725.5|24
1650990420000|2022-04-26 16:27:00|157820.2|157730.2|157821.2|157731.2|157823|157733|157798.2|157708.2|34
1650990430000|2022-04-26 16:27:10|157820.2|157730.2|157816.5|157726.5|157820.2|157730.2|157793.4|157703.4|33
1650990440000|2022-04-26 16:27:20|157816.4|157726.4|157813.3|157723.3|157816.4|157726.4|157812.7|157722.7|18
1650990450000|2022-04-26 16:27:30|157814.6|157724.6|157822.8|157732.8|157822.9|157732.9|157812.3|157722.3|19
1650990460000|2022-04-26 16:27:40|157820.4|157730.4|157801.1|157711.1|157822.7|157732.7|157801.1|157711.1|24
1650990470000|2022-04-26 16:27:50|157800.2|157710.2|157804.9|157714.9|157804.9|157714.9|157789.3|157699.3|30
1650990480000|2022-04-26 16:28:00|157804|157714|157795.6|157705.6|157804.9|157714.9|157791.1|157701.1|27
1650990490000|2022-04-26 16:28:10|157796.9|157706.9|157737.7|157647.7|157806.2|157716.2|157734.5|157644.5|32
1650990500000|2022-04-26 16:28:20|157751.2|157661.2|157757.2|157667.2|157759.4|157669.4|157750.6|157660.6|24
1650990510000|2022-04-26 16:28:30|157755.3|157665.3|157756.9|157666.9|157757.7|157667.7|157750.8|157660.8|18
1650990520000|2022-04-26 16:28:40|157768.1|157678.1|157765.4|157675.4|157774.7|157684.7|157758.3|157668.3|24
1650990530000|2022-04-26 16:28:50|157764|157674|157767|157677|157767|157677|157758.1|157668.1|21
1650990540000|2022-04-26 16:29:00|157767.2|157677.2|157763.9|157673.9|157768.7|157678.7|157763.9|157673.9|17
1650990550000|2022-04-26 16:29:10|157764|157674|157759.1|157669.1|157766.4|157676.4|157758.4|157668.4|19
1650990560000|2022-04-26 16:29:20|157761.4|157671.4|157751.7|157661.7|157763.1|157673.1|157745.2|157655.2|19
1650990570000|2022-04-26 16:29:30|157708.9|157618.9|157730.7|157640.7|157735.3|157645.3|157708.9|157618.9|28
1650990580000|2022-04-26 16:29:40|157738|157648|157726.7|157636.7|157738.4|157648.4|157721.8|157631.8|22
1650990590000|2022-04-26 16:29:50|157723.6|157633.6|157724.8|157634.8|157733.4|157643.4|157722.3|157632.3|30
1650990600000|2022-04-26 16:30:00|157730.5|157640.5|157730|157640|157734|157644|157720.4|157630.4|21
1650990610000|2022-04-26 16:30:10|157724.5|157634.5|157721.5|157631.5|157727.9|157637.9|157715.6|157625.6|29
1650990620000|2022-04-26 16:30:20|157721|157631|157720.7|157630.7|157725.6|157635.6|157719.4|157629.4|17
1650990630000|2022-04-26 16:30:30|157714.8|157624.8|157712.5|157622.5|157734|157644|157712.5|157622.5|24
1650990640000|2022-04-26 16:30:40|157727.3|157637.3|157713.1|157623.1|157736.7|157646.7|157713.1|157623.1|21
1650990650000|2022-04-26 16:30:50|157713.7|157623.7|157738.8|157648.8|157740.9|157650.9|157713.7|157623.7|13
1650990660000|2022-04-26 16:31:00|157722.3|157632.3|157733.6|157643.6|157733.6|157643.6|157722.3|157632.3|10
1650990670000|2022-04-26 16:31:10|157732|157642|157735.7|157645.7|157735.7|157645.7|157732|157642|5
1650990680000|2022-04-26 16:31:20|157739.6|157649.6|157733.5|157643.5|157739.8|157649.8|157729.1|157639.1|14
1650990690000|2022-04-26 16:31:30|157733.6|157643.6|157728|157638|157765.2|157659.8|157728|157635.2|22
1650990700000|2022-04-26 16:31:40|157732.7|157642.7|157750.4|157660.4|157750.4|157660.4|157727.9|157637.9|13
1650990710000|2022-04-26 16:31:50|157747.4|157657.4|157744.3|157654.3|157747.9|157657.9|157742.8|157652.8|11
1650990720000|2022-04-26 16:32:00|157738.1|157648.1|157744.3|157654.3|157752.6|157662.6|157738.1|157648.1|24
1650990730000|2022-04-26 16:32:10|157744.1|157654.1|157744.6|157654.6|157746.5|157656.5|157743.1|157653.1|17
1650990740000|2022-04-26 16:32:20|157743.9|157653.9|157746.8|157656.8|157747|157657|157743.4|157653.4|20
1650990750000|2022-04-26 16:32:30|157746.3|157656.3|157744|157654|157746.3|157656.3|157731|157641|10
1650990760000|2022-04-26 16:32:40|157741.7|157651.7|157741.2|157651.2|157741.7|157651.7|157737.1|157647.1|17
1650990770000|2022-04-26 16:32:50|157737.4|157647.4|157743|157653|157745.6|157655.6|157736.2|157646.2|13
1650990780000|2022-04-26 16:33:00|157743.3|157653.3|157724.5|157634.5|157743.7|157653.7|157724|157634|25
1650990790000|2022-04-26 16:33:10|157726.6|157636.6|157755.9|157665.9|157755.9|157665.9|157723.3|157633.3|31
1650990800000|2022-04-26 16:33:20|157757.9|157667.9|157803.4|157713.4|157807.9|157717.9|157757.9|157667.9|36
1650990810000|2022-04-26 16:33:30|157803|157713|157811.5|157721.5|157816.4|157726.4|157803|157713|35
1650990820000|2022-04-26 16:33:40|157810.8|157720.8|157803.9|157713.9|157810.8|157720.8|157803.9|157713.9|19
1650990830000|2022-04-26 16:33:50|157804.1|157714.1|157793.5|157703.5|157806|157716|157793.5|157703.5|19
1650990840000|2022-04-26 16:34:00|157787.5|157697.5|157787|157697|157790|157700|157784.6|157694.6|23
1650990850000|2022-04-26 16:34:10|157786.3|157696.3|157793.5|157703.5|157794.8|157704.8|157786.3|157696.3|28
1650990860000|2022-04-26 16:34:20|157794.1|157704.1|157787.2|157697.2|157794.1|157704.1|157786.4|157696.4|21
1650990870000|2022-04-26 16:34:30|157788.3|157698.3|157788.4|157698.4|157789.9|157699.9|157788.3|157698.3|14
1650990880000|2022-04-26 16:34:40|157787.7|157697.7|157796|157706|157798.2|157708.2|157787.3|157697.3|24
1650990890000|2022-04-26 16:34:50|157795.8|157705.8|157835.9|157745.9|157835.9|157745.9|157794.9|157704.9|28
1650990900000|2022-04-26 16:35:00|157834.6|157744.6|157868.8|157778.8|157868.8|157778.8|157829.8|157739.8|29
1650990910000|2022-04-26 16:35:10|157871.2|157781.2|157900.7|157810.7|157901.5|157811.5|157869.9|157779.9|37
1650990920000|2022-04-26 16:35:20|157901|157811|157890.7|157800.7|157901.7|157811.7|157890.4|157800.4|26
1650990930000|2022-04-26 16:35:30|157890.9|157800.9|157898.6|157808.6|157898.6|157808.6|157888|157798|25
1650990940000|2022-04-26 16:35:40|157896.7|157806.7|157891.9|157801.9|157896.7|157806.7|157887.1|157797.1|14
1650990950000|2022-04-26 16:35:50|157891.3|157801.3|157903.4|157813.4|157903.4|157813.4|157891|157801|23
1650990960000|2022-04-26 16:36:00|157908.5|157818.5|157911.8|157821.8|157915.8|157825.8|157907.7|157817.7|25
1650990970000|2022-04-26 16:36:10|157910.9|157820.9|157908.7|157818.7|157916.3|157826.3|157907.1|157817.1|23
1650990980000|2022-04-26 16:36:20|157907.4|157817.4|157905.2|157815.2|157909.4|157819.4|157900.6|157810.6|27
1650990990000|2022-04-26 16:36:30|157905.1|157815.1|157912.4|157822.4|157912.4|157822.4|157905.1|157815.1|29
1650991000000|2022-04-26 16:36:40|157912.5|157822.5|157912.9|157822.9|157914.6|157824.6|157909.9|157819.9|18
1650991010000|2022-04-26 16:36:50|157911.5|157821.5|157914.1|157824.1|157916.9|157826.9|157907.1|157817.1|22
1650991020000|2022-04-26 16:37:00|157914|157824|157909|157819|157916.2|157826.2|157909|157819|29
1650991030000|2022-04-26 16:37:10|157910.4|157820.4|157915.7|157825.7|157916.6|157826.6|157909.9|157819.9|24
1650991040000|2022-04-26 16:37:20|157914.6|157824.6|157909.2|157819.2|157921.5|157831.5|157904.5|157814.5|26
1650991050000|2022-04-26 16:37:30|157909.8|157819.8|157890.6|157800.6|157917.6|157827.6|157890.6|157800.6|24
1650991060000|2022-04-26 16:37:40|157893.7|157803.7|157900.5|157810.5|157901.2|157811.2|157889.3|157799.3|27
1650991070000|2022-04-26 16:37:50|157899|157809|157905.5|157815.5|157905.5|157815.5|157897.8|157807.8|26
1650991080000|2022-04-26 16:38:00|157905.8|157815.8|157923.6|157833.6|157940.9|157850.9|157905.8|157815.8|27
1650991090000|2022-04-26 16:38:10|157924.3|157834.3|157929.5|157839.5|157930.1|157840.1|157920.8|157830.8|19
1650991100000|2022-04-26 16:38:20|157934|157844|157926.8|157836.8|157934|157844|157926.8|157836.8|10
1650991110000|2022-04-26 16:38:30|157927.8|157837.8|157925.6|157835.6|157927.9|157837.9|157924.8|157834.8|7
1650991120000|2022-04-26 16:38:40|157926.4|157836.4|157927.5|157837.5|157934.1|157844.1|157926.4|157836.4|10
1650991130000|2022-04-26 16:38:50|157926.8|157836.8|157928.2|157838.2|157928.7|157838.7|157925.7|157835.7|11
1650991140000|2022-04-26 16:39:00|157928.3|157838.3|157920.7|157830.7|157928.8|157838.8|157920.7|157830.7|12
1650991150000|2022-04-26 16:39:10|157935.7|157845.7|157923.6|157833.6|157935.7|157845.7|157922.8|157832.8|20
1650991160000|2022-04-26 16:39:20|157923.1|157833.1|157925.7|157835.7|157926|157836|157923.1|157833.1|15
1650991170000|2022-04-26 16:39:30|157925.5|157835.5|157925|157835|157926.4|157836.4|157924.8|157834.8|14
1650991180000|2022-04-26 16:39:40|157928.5|157838.5|157925.3|157835.3|157930.5|157840.5|157925.3|157835.3|10
1650991190000|2022-04-26 16:39:50|157928.2|157838.2|157926.1|157836.1|157928.2|157838.2|157924.4|157834.4|8
1650991200000|2022-04-26 16:40:00|157925|157835|157903.8|157813.8|157925|157835|157889.6|157799.6|34
1650991210000|2022-04-26 16:40:10|157904|157814|157897.2|157807.2|157908.1|157818.1|157894.7|157804.7|31
1650991220000|2022-04-26 16:40:20|157895.6|157805.6|157895.3|157805.3|157900.5|157810.5|157893.6|157803.6|22
1650991230000|2022-04-26 16:40:30|157894.3|157804.3|157901.1|157811.1|157901.1|157811.1|157894.1|157804.1|27
1650991240000|2022-04-26 16:40:40|157899.8|157809.8|157912|157822|157918.7|157828.7|157899.7|157809.7|33
1650991250000|2022-04-26 16:40:50|157911.5|157821.5|157909.8|157819.8|157913.6|157823.6|157908.2|157818.2|20
1650991260000|2022-04-26 16:41:00|157911.7|157821.7|157911.5|157821.5|157912.3|157822.3|157909|157819|23
1650991270000|2022-04-26 16:41:10|157912.8|157822.8|157920|157830|157924.9|157834.9|157911.6|157821.6|28
1650991280000|2022-04-26 16:41:20|157923.9|157833.9|157913.2|157823.2|157925.8|157835.8|157912.4|157822.4|28
1650991290000|2022-04-26 16:41:30|157915.4|157825.4|157895.1|157805.1|157915.4|157825.4|157894|157804|27
1650991300000|2022-04-26 16:41:40|157895.9|157805.9|157889.5|157799.5|157903.1|157813.1|157887.8|157797.8|24
1650991310000|2022-04-26 16:41:50|157888.9|157798.9|157894.5|157804.5|157894.7|157804.7|157886.4|157796.4|22
1650991320000|2022-04-26 16:42:00|157894.3|157804.3|157895.2|157805.2|157899|157809|157891.9|157801.9|22
1650991330000|2022-04-26 16:42:10|157894.2|157804.2|157898.4|157808.4|157899.5|157809.5|157890|157800|19
1650991340000|2022-04-26 16:42:20|157897.7|157807.7|157899.9|157809.9|157900.1|157810.1|157893.5|157803.5|16
1650991350000|2022-04-26 16:42:30|157900.4|157810.4|157897.4|157807.4|157901.2|157811.2|157893.9|157803.9|20
1650991360000|2022-04-26 16:42:40|157897.5|157807.5|157888.3|157798.3|157900.7|157810.7|157886.8|157796.8|25
1650991370000|2022-04-26 16:42:50|157888.8|157798.8|157894.2|157804.2|157899.9|157809.9|157888.7|157798.7|20
1650991380000|2022-04-26 16:43:00|157894.6|157804.6|157889.7|157799.7|157897.1|157807.1|157888.9|157798.9|23
1650991390000|2022-04-26 16:43:10|157889.8|157799.8|157892.6|157802.6|157895.3|157805.3|157889.8|157799.8|16
1650991400000|2022-04-26 16:43:20|157892.7|157802.7|157881.1|157791.1|157895|157805|157877.1|157787.1|26
1650991410000|2022-04-26 16:43:30|157881.2|157791.2|157896.4|157806.4|157907|157817|157881.2|157791.2|20
1650991420000|2022-04-26 16:43:40|157898|157808|157887.3|157797.3|157898|157808|157885.1|157795.1|24
1650991430000|2022-04-26 16:43:50|157886.4|157796.4|157864.7|157774.7|157890.4|157800.4|157862.8|157772.8|29
1650991440000|2022-04-26 16:44:00|157869|157779|157878.2|157788.2|157879.7|157789.7|157863.4|157773.4|28
1650991450000|2022-04-26 16:44:10|157876.4|157786.4|157873.9|157783.9|157876.4|157786.4|157869.8|157779.8|28
1650991460000|2022-04-26 16:44:20|157873.5|157783.5|157870.9|157780.9|157874.7|157784.7|157868.8|157778.8|28
1650991470000|2022-04-26 16:44:30|157869|157779|157872.6|157782.6|157873.2|157783.2|157869|157779|21
1650991480000|2022-04-26 16:44:40|157871.5|157781.5|157860.5|157770.5|157872.2|157782.2|157850.1|157760.1|22
1650991490000|2022-04-26 16:44:50|157879|157789|157882.3|157792.3|157891.9|157801.9|157875.2|157785.2|35
1650991500000|2022-04-26 16:45:00|157881.3|157791.3|157860.9|157770.9|157890.4|157800.4|157854.5|157764.5|36
1650991510000|2022-04-26 16:45:10|157862|157772|157865.2|157775.2|157866.8|157776.8|157861.7|157771.7|29
1650991520000|2022-04-26 16:45:20|157865.7|157775.7|157864.9|157774.9|157865.7|157775.7|157863.2|157773.2|21
1650991530000|2022-04-26 16:45:30|157867.1|157777.1|157878.3|157788.3|157879.6|157789.6|157867.1|157777.1|20
1650991540000|2022-04-26 16:45:40|157869.5|157779.5|157874.1|157784.1|157878.7|157788.7|157869.5|157779.5|26
1650991550000|2022-04-26 16:45:50|157874.9|157784.9|157875.2|157785.2|157876.6|157786.6|157872.3|157782.3|16
1650991560000|2022-04-26 16:46:00|157874|157784|157871|157781|157878.1|157788.1|157868.4|157778.4|27
1650991570000|2022-04-26 16:46:10|157870.5|157780.5|157880.4|157790.4|157885.2|157795.2|157870.5|157780.5|28
1650991580000|2022-04-26 16:46:20|157881.7|157791.7|157864.6|157774.6|157883.3|157793.3|157864.6|157774.6|27
1650991590000|2022-04-26 16:46:30|157862.9|157772.9|157870.9|157780.9|157870.9|157780.9|157862.1|157772.1|22
1650991600000|2022-04-26 16:46:40|157872.3|157782.3|157893.5|157803.5|157893.5|157803.5|157870.9|157780.9|29
1650991610000|2022-04-26 16:46:50|157894|157804|157893|157803|157894.5|157804.5|157888.1|157798.1|16
1650991620000|2022-04-26 16:47:00|157891.2|157801.2|157888.3|157798.3|157894|157804|157888.2|157798.2|14
1650991630000|2022-04-26 16:47:10|157890.5|157800.5|157896.3|157806.3|157896.3|157806.3|157890.5|157800.5|7
1650991640000|2022-04-26 16:47:20|157896.2|157806.2|157893.5|157803.5|157897.3|157807.3|157890.3|157800.3|8
1650991650000|2022-04-26 16:47:30|157893.4|157803.4|157892.5|157802.5|157893.5|157803.5|157888.7|157798.7|11
1650991660000|2022-04-26 16:47:40|157895.8|157805.8|157901.8|157811.8|157902.8|157812.8|157893.5|157803.5|11
1650991670000|2022-04-26 16:47:50|157902.9|157812.9|157894.6|157804.6|157902.9|157812.9|157890.1|157800.1|20
1650991680000|2022-04-26 16:48:00|157896.1|157806.1|157893.4|157803.4|157896.1|157806.1|157890.1|157800.1|27
1650991690000|2022-04-26 16:48:10|157891.7|157801.7|157915.1|157825.1|157915.1|157825.1|157891|157801|25
1650991700000|2022-04-26 16:48:20|157917.2|157827.2|157921.1|157831.1|157926.5|157836.5|157911.3|157821.3|33
1650991710000|2022-04-26 16:48:30|157921.9|157831.9|157919.5|157829.5|157923.4|157833.4|157913.7|157823.7|31
1650991720000|2022-04-26 16:48:40|157920.9|157830.9|157911.8|157821.8|157920.9|157830.9|157899.5|157809.5|29
1650991730000|2022-04-26 16:48:50|157911.2|157821.2|157910.6|157820.6|157912.7|157822.7|157905.5|157815.5|28
1650991740000|2022-04-26 16:49:00|157911.4|157821.4|157918.4|157828.4|157920.3|157830.3|157909.2|157819.2|30
1650991750000|2022-04-26 16:49:10|157913.9|157823.9|157917.5|157827.5|157923.4|157833.4|157907.1|157817.1|31
1650991760000|2022-04-26 16:49:20|157918.5|157828.5|157925.7|157835.7|157928|157838|157911.5|157821.5|36
1650991770000|2022-04-26 16:49:30|157926.8|157836.8|157918.1|157828.1|157927.5|157837.5|157914|157824|35
1650991780000|2022-04-26 16:49:40|157914.9|157824.9|157918.3|157828.3|157918.5|157828.5|157913.3|157823.3|31
1650991790000|2022-04-26 16:49:50|157917.9|157827.9|157915.8|157825.8|157923.5|157833.5|157909.1|157819.1|27
1650991800000|2022-04-26 16:50:00|157918.7|157828.7|157924.1|157834.1|157925.1|157835.1|157905.7|157815.7|35
1650991810000|2022-04-26 16:50:10|157926|157836|157923.5|157833.5|157928.5|157838.5|157904.5|157814.5|37
1650991820000|2022-04-26 16:50:20|157921.7|157831.7|157919.7|157829.7|157924.8|157834.8|157912.2|157822.2|35
1650991830000|2022-04-26 16:50:30|157919|157829|157904.7|157814.7|157924.2|157834.2|157903.6|157813.6|36
1650991840000|2022-04-26 16:50:40|157901.6|157811.6|157906.8|157816.8|157918.9|157828.9|157895.4|157805.4|32
1650991850000|2022-04-26 16:50:50|157907.7|157817.7|157918|157828|157918.7|157828.7|157904.4|157814.4|37
1650991860000|2022-04-26 16:51:00|157920|157830|157928|157838|157928.4|157838.4|157903.9|157813.9|36
1650991870000|2022-04-26 16:51:10|157926.3|157836.3|157915|157825|157926.9|157836.9|157909.4|157819.4|34
1650991880000|2022-04-26 16:51:20|157915.5|157825.5|157910.8|157820.8|157923.1|157833.1|157904.9|157814.9|38
1650991890000|2022-04-26 16:51:30|157911|157821|157906.9|157816.9|157915.7|157825.7|157895.3|157805.3|35
1650991900000|2022-04-26 16:51:40|157902.9|157812.9|157903|157813|157912.1|157822.1|157900.9|157810.9|27
1650991910000|2022-04-26 16:51:50|157904|157814|157902.6|157812.6|157909.2|157819.2|157902.2|157812.2|21
1650991920000|2022-04-26 16:52:00|157903.7|157813.7|157906.8|157816.8|157910.3|157820.3|157899.3|157809.3|29
1650991930000|2022-04-26 16:52:10|157907.6|157817.6|157902.7|157812.7|157908|157818|157898.9|157808.9|28
1650991940000|2022-04-26 16:52:20|157902.9|157812.9|157877.6|157787.6|157908.1|157818.1|157874.4|157784.4|34
1650991950000|2022-04-26 16:52:30|157880.3|157790.3|157886.3|157796.3|157887.1|157797.1|157879|157789|25
1650991960000|2022-04-26 16:52:40|157886.2|157796.2|157879.4|157789.4|157886.2|157796.2|157878.8|157788.8|19
1650991970000|2022-04-26 16:52:50|157880.3|157790.3|157870.3|157780.3|157883.8|157793.8|157870.3|157780.3|17
1650991980000|2022-04-26 16:53:00|157874.5|157784.5|157857.1|157767.1|157877.6|157787.6|157850.8|157760.8|30
1650991990000|2022-04-26 16:53:10|157859.9|157769.9|157874.7|157784.7|157874.8|157784.8|157853.2|157763.2|26
1650992000000|2022-04-26 16:53:20|157866.4|157776.4|157878.4|157788.4|157879.6|157789.6|157862.6|157772.6|35
1650992010000|2022-04-26 16:53:30|157888.5|157798.5|157878.2|157788.2|157888.5|157798.5|157869|157779|22
1650992020000|2022-04-26 16:53:40|157883|157793|157917.9|157827.9|157930.1|157840.1|157877.8|157787.8|25
1650992030000|2022-04-26 16:53:50|157915.3|157825.3|157900.9|157810.9|157915.3|157825.3|157894.6|157804.6|32
1650992040000|2022-04-26 16:54:00|157900.6|157810.6|157895.7|157805.7|157903.6|157813.6|157890.3|157800.3|33
1650992050000|2022-04-26 16:54:10|157895.4|157805.4|157895.7|157805.7|157896.3|157806.3|157892.4|157802.4|25
1650992060000|2022-04-26 16:54:20|157895.5|157805.5|157888.2|157798.2|157897.1|157807.1|157882.8|157792.8|29
1650992070000|2022-04-26 16:54:30|157887.2|157797.2|157888.6|157798.6|157893.2|157803.2|157883.3|157793.3|29
1650992080000|2022-04-26 16:54:40|157886.8|157796.8|157896.5|157806.5|157897.8|157807.8|157885.6|157795.6|33
1650992090000|2022-04-26 16:54:50|157896.1|157806.1|157868.9|157778.9|157896.1|157806.1|157861.8|157771.8|31
1650992100000|2022-04-26 16:55:00|157868.1|157778.1|157869.6|157779.6|157871.9|157781.9|157865.4|157775.4|23
1650992110000|2022-04-26 16:55:10|157869.8|157779.8|157875.9|157785.9|157878.1|157788.1|157868.9|157778.9|25
1650992120000|2022-04-26 16:55:20|157878.7|157788.7|157873.8|157783.8|157880.7|157790.7|157867.5|157777.5|30
1650992130000|2022-04-26 16:55:30|157875.9|157785.9|157886.2|157796.2|157886.2|157796.2|157870|157780|23
1650992140000|2022-04-26 16:55:40|157885.9|157795.9|157885.4|157795.4|157887|157797|157879.8|157789.8|14
1650992150000|2022-04-26 16:55:50|157883.5|157793.5|157878.2|157788.2|157884.6|157794.6|157875.6|157785.6|19
1650992160000|2022-04-26 16:56:00|157881.7|157791.7|157875.1|157785.1|157883.5|157793.5|157875.1|157785.1|17
1650992170000|2022-04-26 16:56:10|157874.9|157784.9|157883.1|157793.1|157883.9|157793.9|157874.9|157784.9|17
1650992180000|2022-04-26 16:56:20|157887|157797|157897.9|157807.9|157898.9|157808.9|157883.9|157793.9|19
1650992190000|2022-04-26 16:56:30|157898.9|157808.9|157913.3|157823.3|157913.3|157823.3|157894.2|157804.2|24
1650992200000|2022-04-26 16:56:40|157913|157823|157904.4|157814.4|157913|157823|157904.4|157814.4|23
1650992210000|2022-04-26 16:56:50|157905.7|157815.7|157905.8|157815.8|157915.5|157825.5|157903.6|157813.6|25
1650992220000|2022-04-26 16:57:00|157907.7|157817.7|157902.7|157812.7|157907.9|157817.9|157901.2|157811.2|28
1650992230000|2022-04-26 16:57:10|157901.2|157811.2|157900|157810|157914.3|157824.3|157884.3|157794.3|26
1650992240000|2022-04-26 16:57:20|157898.4|157808.4|157900.5|157810.5|157904.5|157814.5|157896.9|157806.9|18
1650992250000|2022-04-26 16:57:30|157899.4|157809.4|157916.1|157826.1|157922.7|157832.7|157899.4|157809.4|24
1650992260000|2022-04-26 16:57:40|157917.9|157827.9|157799.8|157709.8|157919.7|157829.7|157797|157707|37
1650992270000|2022-04-26 16:57:50|157801|157711|157783.6|157693.6|157802.6|157712.6|157780.4|157690.4|38
1650992280000|2022-04-26 16:58:00|157783.7|157693.7|157785.6|157695.6|157793.4|157703.4|157777.2|157687.2|39
1650992290000|2022-04-26 16:58:10|157786|157696|157795.6|157705.6|157795.9|157705.9|157781.2|157691.2|37
1650992300000|2022-04-26 16:58:20|157795.1|157705.1|157814.5|157724.5|157819.4|157729.4|157793.4|157703.4|39
1650992310000|2022-04-26 16:58:30|157814|157724|157849.3|157719.3|157851.4|157748.9|157814|157719.3|37
1650992320000|2022-04-26 16:58:40|157848.9|157718.9|157853.2|157723.2|157865|157735|157845.9|157715.9|38
1650992330000|2022-04-26 16:58:50|157865.4|157735.4|157864.4|157734.4|157869.7|157739.7|157858.3|157728.3|40
1650992340000|2022-04-26 16:59:00|157867.2|157737.2|157854|157724|157872.9|157742.9|157852.8|157722.8|39
1650992350000|2022-04-26 16:59:10|157864.7|157734.7|157848.4|157718.4|157870.6|157740.6|157848.4|157718.4|37
1650992360000|2022-04-26 16:59:20|157846.2|157716.2|157837|157707|157846.2|157716.2|157828.2|157698.2|38
1650992370000|2022-04-26 16:59:30|157830.4|157700.4|157803.9|157713.9|157834.7|157719.2|157803.9|157696|32
1650992380000|2022-04-26 16:59:40|157806.6|157716.6|157800.8|157710.8|157811.5|157721.5|157799.9|157709.9|32
1650992390000|2022-04-26 16:59:50|157800.9|157710.9|157774.6|157684.6|157809.2|157719.2|157770.9|157680.9|33
1650992400000|2022-04-26 17:00:00|157771.2|157681.2|157782.4|157692.4|157782.4|157692.4|157767.6|157677.6|38
1650992410000|2022-04-26 17:00:10|157782.3|157692.3|157791.3|157701.3|157791.3|157701.3|157780.7|157690.7|35
1650992420000|2022-04-26 17:00:20|157792.2|157702.2|157784|157694|157793|157703|157779.2|157689.2|35
1650992430000|2022-04-26 17:00:30|157785.2|157695.2|157783.7|157693.7|157788.8|157698.8|157781.9|157691.9|34
1650992440000|2022-04-26 17:00:40|157784.4|157694.4|157793.8|157703.8|157793.8|157703.8|157782.1|157692.1|28
1650992450000|2022-04-26 17:00:50|157789.6|157699.6|157787.3|157697.3|157794.1|157704.1|157783|157693|35
1650992460000|2022-04-26 17:01:00|157786.5|157696.5|157786.8|157696.8|157788|157698|157782.4|157692.4|37
1650992470000|2022-04-26 17:01:10|157785.5|157695.5|157785.5|157695.5|157786.7|157696.7|157782.7|157692.7|32
1650992480000|2022-04-26 17:01:20|157785|157695|157788.5|157698.5|157788.5|157698.5|157785|157695|25
1650992490000|2022-04-26 17:01:30|157788.7|157698.7|157776.4|157686.4|157788.7|157698.7|157774.8|157684.8|32
1650992500000|2022-04-26 17:01:40|157782.4|157692.4|157779.3|157689.3|157785.2|157695.2|157776.2|157686.2|34
1650992510000|2022-04-26 17:01:50|157781.6|157691.6|157785.2|157695.2|157788.8|157698.8|157778|157688|33
1650992520000|2022-04-26 17:02:00|157785|157695|157789.7|157699.7|157790.5|157700.5|157777.7|157687.7|36
1650992530000|2022-04-26 17:02:10|157791.2|157701.2|157785|157695|157795.7|157705.7|157784.4|157694.4|35
1650992540000|2022-04-26 17:02:20|157787.1|157697.1|157811.6|157721.6|157815.5|157725.5|157772.2|157682.2|37
1650992550000|2022-04-26 17:02:30|157810.6|157720.6|157818.2|157728.2|157818.6|157728.6|157805.7|157715.7|32
1650992560000|2022-04-26 17:02:40|157815.4|157725.4|157813.8|157723.8|157816.4|157726.4|157811.9|157721.9|28
1650992570000|2022-04-26 17:02:50|157811.6|157721.6|157810.3|157720.3|157814|157724|157804|157714|32
1650992580000|2022-04-26 17:03:00|157812.2|157722.2|157812.8|157722.8|157818.6|157728.6|157808.4|157718.4|31
1650992590000|2022-04-26 17:03:10|157812|157722|157814.1|157724.1|157816.6|157726.6|157808.1|157718.1|17
1650992600000|2022-04-26 17:03:20|157814.3|157724.3|157811.9|157721.9|157814.9|157724.9|157808|157718|22
1650992610000|2022-04-26 17:03:30|157810.5|157720.5|157805.1|157715.1|157810.8|157720.8|157804.9|157714.9|25
1650992620000|2022-04-26 17:03:40|157805.7|157715.7|157809|157719|157814.4|157724.4|157804.4|157714.4|19
1650992630000|2022-04-26 17:03:50|157810.7|157720.7|157819.8|157729.8|157826|157736|157810.7|157720.7|28
1650992640000|2022-04-26 17:04:00|157819.5|157729.5|157831.9|157741.9|157831.9|157741.9|157817.7|157727.7|32
1650992650000|2022-04-26 17:04:10|157827.3|157737.3|157821.7|157731.7|157833.5|157743.5|157821.7|157731.7|28
1650992660000|2022-04-26 17:04:20|157822.4|157732.4|157820|157730|157822.4|157732.4|157809.1|157719.1|30
1650992670000|2022-04-26 17:04:30|157818.6|157728.6|157811|157721|157823|157733|157808.4|157718.4|32
1650992680000|2022-04-26 17:04:40|157812.4|157722.4|157813.2|157723.2|157819.3|157729.3|157812.4|157722.4|26
1650992690000|2022-04-26 17:04:50|157805.5|157715.5|157813.9|157723.9|157820.8|157730.8|157805.5|157715.5|27
1650992700000|2022-04-26 17:05:00|157818.2|157728.2|157810.9|157720.9|157822.2|157732.2|157802.8|157712.8|35
1650992710000|2022-04-26 17:05:10|157807.4|157717.4|157811.1|157721.1|157814.4|157724.4|157794.9|157704.9|32
1650992720000|2022-04-26 17:05:20|157812|157722|157826.3|157736.3|157839.5|157749.5|157808|157718|27
1650992730000|2022-04-26 17:05:30|157834.1|157744.1|157828.6|157738.6|157836.2|157746.2|157822.5|157732.5|24
1650992740000|2022-04-26 17:05:40|157827|157737|157806.3|157716.3|157827|157737|157796.2|157706.2|32
1650992750000|2022-04-26 17:05:50|157806.5|157716.5|157821.5|157731.5|157828.8|157738.8|157806.5|157716.5|24
1650992760000|2022-04-26 17:06:00|157821.2|157731.2|157826.9|157736.9|157828.5|157738.5|157813.9|157723.9|12
1650992770000|2022-04-26 17:06:10|157823.8|157733.8|157816.8|157726.8|157826.8|157736.8|157808.9|157718.9|22
1650992780000|2022-04-26 17:06:20|157818.1|157728.1|157812.1|157722.1|157820|157730|157809.9|157719.9|15
1650992790000|2022-04-26 17:06:30|157812.2|157722.2|157816.7|157726.7|157822.2|157732.2|157811.8|157721.8|14
1650992800000|2022-04-26 17:06:40|157815.8|157725.8|157812.4|157722.4|157826.6|157736.6|157812.4|157722.4|11
1650992810000|2022-04-26 17:06:50|157812.8|157722.8|157870.2|157780.2|157873|157783|157812.8|157722.8|23
1650992820000|2022-04-26 17:07:00|157870.3|157780.3|157887.3|157797.3|157888.6|157798.6|157870.3|157780.3|14
1650992830000|2022-04-26 17:07:10|157887.1|157797.1|157892.7|157802.7|157895.2|157805.2|157882.4|157792.4|15
1650992840000|2022-04-26 17:07:20|157891.6|157801.6|157897.6|157807.6|157897.6|157807.6|157891.6|157801.6|11
1650992850000|2022-04-26 17:07:30|157884.8|157794.8|157900.5|157810.5|157901.9|157811.9|157884.8|157794.8|17
1650992860000|2022-04-26 17:07:40|157896.8|157806.8|157894.2|157804.2|157897.4|157807.4|157890.4|157800.4|15
1650992870000|2022-04-26 17:07:50|157894.8|157804.8|157890|157800|157895.2|157805.2|157889.9|157799.9|10
1650992880000|2022-04-26 17:08:00|157889.3|157799.3|157862.1|157772.1|157889.3|157799.3|157862.1|157772.1|30
1650992890000|2022-04-26 17:08:10|157864.5|157774.5|157857.9|157767.9|157878.4|157788.4|157857.9|157767.9|27
1650992900000|2022-04-26 17:08:20|157856.9|157766.9|157877.8|157787.8|157878|157788|157856.5|157766.5|18
1650992910000|2022-04-26 17:08:30|157887.9|157797.9|157889.8|157799.8|157894|157804|157881.5|157791.5|22
1650992920000|2022-04-26 17:08:40|157883.1|157793.1|157867.9|157777.9|157893.2|157803.2|157861.2|157771.2|31
1650992930000|2022-04-26 17:08:50|157867.7|157777.7|157868.5|157778.5|157871.8|157781.8|157863.4|157773.4|24
1650992940000|2022-04-26 17:09:00|157869.4|157779.4|157893.7|157803.7|157898.7|157808.7|157869.4|157779.4|20
1650992950000|2022-04-26 17:09:10|157890.5|157800.5|157882.3|157792.3|157890.5|157800.5|157881.9|157791.9|14
1650992960000|2022-04-26 17:09:20|157882.8|157792.8|157883.9|157793.9|157889.2|157799.2|157879.4|157789.4|23
1650992970000|2022-04-26 17:09:30|157887.4|157797.4|157886.6|157796.6|157897.7|157807.7|157885.4|157795.4|21
1650992980000|2022-04-26 17:09:40|157886.3|157796.3|157894.7|157804.7|157896|157806|157886.3|157796.3|22
1650992990000|2022-04-26 17:09:50|157890.7|157800.7|157888.4|157798.4|157890.7|157800.7|157887.1|157797.1|10
1650993000000|2022-04-26 17:10:00|157888|157798|157885.5|157795.5|157895.2|157805.2|157883.9|157793.9|17
1650993010000|2022-04-26 17:10:10|157883.9|157793.9|157887.9|157797.9|157893.2|157803.2|157882.6|157792.6|26
1650993020000|2022-04-26 17:10:20|157887|157797|157889.4|157799.4|157889.8|157799.8|157885.8|157795.8|16
1650993030000|2022-04-26 17:10:30|157892.8|157802.8|157883.8|157793.8|157892.8|157802.8|157881.4|157791.4|18
1650993040000|2022-04-26 17:10:40|157882.8|157792.8|157882.8|157792.8|157889.4|157799.4|157881.6|157791.6|12
1650993050000|2022-04-26 17:10:50|157882.2|157792.2|157883.1|157793.1|157885.7|157795.7|157881.3|157791.3|16
1650993060000|2022-04-26 17:11:00|157881.2|157791.2|157851.4|157761.4|157882.2|157792.2|157851.2|157761.2|27
1650993070000|2022-04-26 17:11:10|157851.2|157761.2|157858.6|157768.6|157861.7|157771.7|157851.2|157761.2|30
1650993080000|2022-04-26 17:11:20|157860.7|157770.7|157867.9|157777.9|157871.9|157781.9|157860.2|157770.2|22
1650993090000|2022-04-26 17:11:30|157868.6|157778.6|157870.2|157780.2|157874.3|157784.3|157866.4|157776.4|22
1650993100000|2022-04-26 17:11:40|157869.3|157779.3|157871.6|157781.6|157875.1|157785.1|157867.3|157777.3|22
1650993110000|2022-04-26 17:11:50|157871.7|157781.7|157887.2|157797.2|157891.6|157801.6|157869.4|157779.4|14
1650993120000|2022-04-26 17:12:00|157894.5|157804.5|157875.3|157785.3|157895.5|157805.5|157874.2|157784.2|13
1650993130000|2022-04-26 17:12:10|157875.4|157785.4|157886.1|157796.1|157895.6|157805.6|157875.4|157785.4|21
1650993140000|2022-04-26 17:12:20|157886.5|157796.5|157889.6|157799.6|157901.1|157811.1|157883.7|157793.7|24
1650993150000|2022-04-26 17:12:30|157891.8|157801.8|157886.7|157796.7|157895.4|157805.4|157884.1|157794.1|21
1650993160000|2022-04-26 17:12:40|157886.5|157796.5|157862.1|157772.1|157891.7|157801.7|157862.1|157772.1|21
1650993170000|2022-04-26 17:12:50|157859.7|157769.7|157857.9|157767.9|157863.3|157773.3|157856.8|157766.8|24
1650993180000|2022-04-26 17:13:00|157857.7|157767.7|157858.5|157768.5|157866.6|157776.6|157853.2|157763.2|22
1650993190000|2022-04-26 17:13:10|157857.6|157767.6|157859.2|157769.2|157861.2|157771.2|157857.6|157767.6|18
1650993200000|2022-04-26 17:13:20|157859.6|157769.6|157861.3|157771.3|157862.5|157772.5|157859.6|157769.6|12
1650993210000|2022-04-26 17:13:30|157862.1|157772.1|157893.1|157803.1|157898.9|157808.9|157860.6|157770.6|22
1650993220000|2022-04-26 17:13:40|157889.6|157799.6|157886.5|157796.5|157893.2|157803.2|157886.1|157796.1|15
1650993230000|2022-04-26 17:13:50|157886.1|157796.1|157898.8|157808.8|157898.8|157808.8|157884.4|157794.4|23
1650993240000|2022-04-26 17:14:00|157887.5|157797.5|157880.4|157790.4|157891.1|157801.1|157879.8|157789.8|15
1650993250000|2022-04-26 17:14:10|157880.3|157790.3|157890.5|157800.5|157892.9|157802.9|157880.3|157790.3|13
1650993260000|2022-04-26 17:14:20|157890.4|157800.4|157887.7|157797.7|157894.2|157804.2|157886.2|157796.2|12
1650993270000|2022-04-26 17:14:30|157887.6|157797.6|157920.7|157830.7|157926.8|157836.8|157885.4|157795.4|18
1650993280000|2022-04-26 17:14:40|157920.5|157830.5|157919.8|157829.8|157923.6|157833.6|157919.8|157829.8|12
1650993290000|2022-04-26 17:14:50|157920.1|157830.1|157929.5|157839.5|157933|157843|157920.1|157830.1|6
1650993300000|2022-04-26 17:15:00|157926.7|157836.7|157921.2|157831.2|157926.7|157836.7|157921.2|157831.2|10
1650993310000|2022-04-26 17:15:10|157918.7|157828.7|157922.3|157832.3|157926.8|157836.8|157918.4|157828.4|9
1650993320000|2022-04-26 17:15:20|157922.2|157832.2|157922.3|157832.3|157923.7|157833.7|157918.9|157828.9|17
1650993330000|2022-04-26 17:15:30|157921.9|157831.9|157918.3|157828.3|157922|157832|157918.3|157828.3|13
1650993340000|2022-04-26 17:15:40|157930.2|157840.2|157927.5|157837.5|157930.2|157840.2|157924.5|157834.5|18
1650993350000|2022-04-26 17:15:50|157925.6|157835.6|157925.4|157835.4|157928|157838|157923.2|157833.2|14
1650993360000|2022-04-26 17:16:00|157925.9|157835.9|157927.3|157837.3|157930.2|157840.2|157924.8|157834.8|7
1650993370000|2022-04-26 17:16:10|157928.6|157838.6|157924.6|157834.6|157928.6|157838.6|157924.6|157834.6|7
1650993380000|2022-04-26 17:16:20|157919.6|157829.6|157931.7|157841.7|157934.1|157844.1|157919.6|157829.6|23
1650993390000|2022-04-26 17:16:30|157931.8|157841.8|157931.8|157841.8|157931.9|157841.9|157931.7|157841.7|6
1650993400000|2022-04-26 17:16:40|157931.7|157841.7|157924.6|157834.6|157931.7|157841.7|157923.7|157833.7|21
1650993410000|2022-04-26 17:16:50|157924.5|157834.5|157925.8|157835.8|157927.9|157837.9|157918.8|157828.8|19
1650993420000|2022-04-26 17:17:00|157925.5|157835.5|157927.2|157837.2|157930.1|157840.1|157924.4|157834.4|12
1650993430000|2022-04-26 17:17:10|157927.5|157837.5|157928.4|157838.4|157931.2|157841.2|157926.8|157836.8|11
1650993440000|2022-04-26 17:17:20|157929|157839|157930.1|157840.1|157930.9|157840.9|157929|157839|5
1650993450000|2022-04-26 17:17:30|157927.9|157837.9|157929.5|157839.5|157931.3|157841.3|157927.2|157837.2|12
1650993460000|2022-04-26 17:17:40|157928.3|157838.3|157926.1|157836.1|157944.1|157854.1|157925.5|157835.5|14
1650993470000|2022-04-26 17:17:50|157927.6|157837.6|157927.5|157837.5|157928.4|157838.4|157926|157836|16
1650993480000|2022-04-26 17:18:00|157927.3|157837.3|157936.3|157846.3|157938.9|157848.9|157927.3|157837.3|5
1650993490000|2022-04-26 17:18:10|157935|157845|157936.4|157846.4|157936.4|157846.4|157933.4|157843.4|5
1650993500000|2022-04-26 17:18:20|157933.6|157843.6|157934.9|157844.9|157940.6|157850.6|157933.3|157843.3|11
1650993510000|2022-04-26 17:18:30|157936.2|157846.2|157930.2|157840.2|157936.2|157846.2|157930.1|157840.1|7
1650993520000|2022-04-26 17:18:40|157930.4|157840.4|157912.8|157822.8|157939.7|157849.7|157910.8|157820.8|21
1650993530000|2022-04-26 17:18:50|157908.9|157818.9|157887.8|157797.8|157908.9|157818.9|157882.4|157792.4|23
1650993540000|2022-04-26 17:19:00|157888.7|157798.7|157890|157800|157893.2|157803.2|157888.3|157798.3|24
1650993550000|2022-04-26 17:19:10|157890.3|157800.3|157895.1|157805.1|157898.2|157808.2|157890.3|157800.3|21
1650993560000|2022-04-26 17:19:20|157895.7|157805.7|157894.5|157804.5|157896.5|157806.5|157889.9|157799.9|18
1650993570000|2022-04-26 17:19:30|157894.1|157804.1|157895.1|157805.1|157901.9|157811.9|157890.2|157800.2|20
1650993580000|2022-04-26 17:19:40|157895.4|157805.4|157893.7|157803.7|157896.8|157806.8|157892.7|157802.7|19
1650993590000|2022-04-26 17:19:50|157894.2|157804.2|157895.6|157805.6|157900|157810|157894.2|157804.2|13
1650993600000|2022-04-26 17:20:00|157896.3|157806.3|157891.7|157801.7|157896.3|157806.3|157889.9|157799.9|15
1650993610000|2022-04-26 17:20:10|157889.2|157799.2|157881.4|157791.4|157889.2|157799.2|157881|157791|20
1650993620000|2022-04-26 17:20:20|157882.4|157792.4|157875.7|157785.7|157888.4|157798.4|157875.7|157785.7|28
1650993630000|2022-04-26 17:20:30|157877.5|157787.5|157878.9|157788.9|157881.8|157791.8|157875|157785|18
1650993640000|2022-04-26 17:20:40|157879.4|157789.4|157884|157794|157888.4|157798.4|157878.5|157788.5|18
1650993650000|2022-04-26 17:20:50|157882.6|157792.6|157893.2|157803.2|157900.1|157810.1|157882|157792|32
1650993660000|2022-04-26 17:21:00|157893.1|157803.1|157897.9|157807.9|157900|157810|157884.7|157794.7|29
1650993670000|2022-04-26 17:21:10|157898.1|157808.1|157898.1|157808.1|157900.7|157810.7|157897.2|157807.2|28
1650993680000|2022-04-26 17:21:20|157898.2|157808.2|157897.3|157807.3|157899.9|157809.9|157896.8|157806.8|17
1650993690000|2022-04-26 17:21:30|157896.4|157806.4|157891.8|157801.8|157896.4|157806.4|157887.9|157797.9|29
1650993700000|2022-04-26 17:21:40|157892.1|157802.1|157894.5|157804.5|157894.9|157804.9|157891.5|157801.5|22
1650993710000|2022-04-26 17:21:50|157894.3|157804.3|157891.9|157801.9|157901.4|157811.4|157890.4|157800.4|23
1650993720000|2022-04-26 17:22:00|157892.1|157802.1|157888.1|157798.1|157893.1|157803.1|157888|157798|24
1650993730000|2022-04-26 17:22:10|157890.8|157800.8|157879.4|157789.4|157895|157805|157879.4|157789.4|22
1650993740000|2022-04-26 17:22:20|157875.5|157785.5|157881|157791|157884.2|157794.2|157875.5|157785.5|14
1650993750000|2022-04-26 17:22:30|157877.3|157787.3|157882.7|157792.7|157887.8|157797.8|157876.6|157786.6|23
1650993760000|2022-04-26 17:22:40|157882.6|157792.6|157884.3|157794.3|157884.3|157794.3|157882.5|157792.5|9
1650993770000|2022-04-26 17:22:50|157884.1|157794.1|157894.9|157804.9|157894.9|157804.9|157876.7|157786.7|25
1650993780000|2022-04-26 17:23:00|157894.7|157804.7|157891.6|157801.6|157894.7|157804.7|157891.6|157801.6|19
1650993790000|2022-04-26 17:23:10|157893.5|157803.5|157895.3|157805.3|157897|157807|157891.4|157801.4|12
1650993800000|2022-04-26 17:23:20|157893.6|157803.6|157897.7|157807.7|157899.6|157809.6|157893.6|157803.6|21
1650993810000|2022-04-26 17:23:30|157896.4|157806.4|157890.1|157800.1|157900.6|157810.6|157890|157800|15
1650993820000|2022-04-26 17:23:40|157890.4|157800.4|157889.4|157799.4|157893.5|157803.5|157886.3|157796.3|19
1650993830000|2022-04-26 17:23:50|157889.3|157799.3|157888.2|157798.2|157889.3|157799.3|157888|157798|14
1650993840000|2022-04-26 17:24:00|157888.5|157798.5|157883.5|157793.5|157888.6|157798.6|157882.6|157792.6|14
1650993850000|2022-04-26 17:24:10|157882.6|157792.6|157895|157805|157899.1|157809.1|157882.6|157792.6|12
1650993860000|2022-04-26 17:24:20|157894.1|157804.1|157896.8|157806.8|157902.5|157812.5|157891.8|157801.8|16
1650993870000|2022-04-26 17:24:30|157895.1|157805.1|157918|157828|157921.4|157831.4|157893.8|157803.8|16
1650993880000|2022-04-26 17:24:40|157917.5|157827.5|157913.4|157823.4|157921.9|157831.9|157913.4|157823.4|28
1650993890000|2022-04-26 17:24:50|157914.1|157824.1|157907.2|157817.2|157914.2|157824.2|157905.2|157815.2|32
1650993900000|2022-04-26 17:25:00|157907.3|157817.3|157895.1|157805.1|157907.4|157817.4|157894.4|157804.4|28
1650993910000|2022-04-26 17:25:10|157895|157805|157889.2|157799.2|157897.4|157807.4|157889.2|157799.2|24
1650993920000|2022-04-26 17:25:20|157889.3|157799.3|157896.5|157806.5|157904.8|157814.8|157889.3|157799.3|28
1650993930000|2022-04-26 17:25:30|157896.6|157806.6|157896.8|157806.8|157901.4|157811.4|157895.8|157805.8|19
1650993940000|2022-04-26 17:25:40|157897.1|157807.1|157897.2|157807.2|157899.1|157809.1|157894|157804|26
1650993950000|2022-04-26 17:25:50|157896.6|157806.6|157897.3|157807.3|157898.6|157808.6|157895.5|157805.5|18
1650993960000|2022-04-26 17:26:00|157897.4|157807.4|157962.1|157872.1|157966.1|157876.1|157897.3|157807.3|33
1650993970000|2022-04-26 17:26:10|157962.5|157872.5|157965.1|157875.1|157969.8|157879.8|157962.1|157872.1|32
1650993980000|2022-04-26 17:26:20|157969.6|157879.6|157962.8|157872.8|157969.6|157879.6|157959.5|157869.5|36
1650993990000|2022-04-26 17:26:30|157962.3|157872.3|157960.4|157870.4|157962.7|157872.7|157959.9|157869.9|28
1650994000000|2022-04-26 17:26:40|157960.3|157870.3|157967.1|157877.1|157967.1|157877.1|157959.6|157869.6|19
1650994010000|2022-04-26 17:26:50|157966.6|157876.6|157978.7|157888.7|157981.4|157891.4|157963.2|157873.2|23
1650994020000|2022-04-26 17:27:00|157982.6|157892.6|157982|157892|157983|157893|157980.2|157890.2|18
1650994030000|2022-04-26 17:27:10|157981.3|157891.3|157979.9|157889.9|157983.5|157893.5|157979|157889|16
1650994040000|2022-04-26 17:27:20|157979.2|157889.2|157982.9|157892.9|157982.9|157892.9|157978.6|157888.6|15
1650994050000|2022-04-26 17:27:30|157982.8|157892.8|157980.9|157890.9|157982.9|157892.9|157979|157889|11
1650994060000|2022-04-26 17:27:40|157981.8|157891.8|157977.6|157887.6|157990.2|157900.2|157977.6|157887.6|11
1650994070000|2022-04-26 17:27:50|157983.6|157893.6|157959.1|157869.1|157983.6|157893.6|157959.1|157869.1|27
1650994080000|2022-04-26 17:28:00|157959|157869|157955.3|157865.3|157965.4|157875.4|157954.6|157864.6|21
1650994090000|2022-04-26 17:28:10|157954.2|157864.2|157950|157860|157963.3|157873.3|157950|157860|27
1650994100000|2022-04-26 17:28:20|157947.9|157857.9|157946.2|157856.2|157954.1|157864.1|157941|157851|35
1650994110000|2022-04-26 17:28:30|157946.8|157856.8|157947.8|157857.8|157954|157864|157945.1|157855.1|24
1650994120000|2022-04-26 17:28:40|157951.3|157861.3|157960|157870|157971.1|157881.1|157948.1|157858.1|29
1650994130000|2022-04-26 17:28:50|157958.8|157868.8|157969.5|157879.5|157970.1|157880.1|157957.7|157867.7|26
1650994140000|2022-04-26 17:29:00|157964.2|157874.2|157963.8|157873.8|157964.5|157874.5|157960.2|157870.2|32
1650994150000|2022-04-26 17:29:10|157964.3|157874.3|157974.2|157884.2|157974.2|157884.2|157962|157872|31
1650994160000|2022-04-26 17:29:20|157966.1|157876.1|157951.5|157861.5|157973.6|157883.6|157951.5|157861.5|32
1650994170000|2022-04-26 17:29:30|157950.9|157860.9|157937.2|157847.2|157958.1|157868.1|157937.2|157847.2|29
1650994180000|2022-04-26 17:29:40|157937.8|157847.8|157935.1|157845.1|157938.1|157848.1|157933.9|157843.9|32
1650994190000|2022-04-26 17:29:50|157935|157845|157938.5|157848.5|157941.4|157851.4|157935|157845|29
1650994200000|2022-04-26 17:30:00|157938.6|157848.6|157938.8|157848.8|157944|157854|157936.7|157846.7|29
1650994210000|2022-04-26 17:30:10|157937.5|157847.5|157941.1|157851.1|157948.3|157858.3|157937.5|157847.5|29
1650994220000|2022-04-26 17:30:20|157941|157851|157943.3|157853.3|157943.5|157853.5|157941|157851|26
1650994230000|2022-04-26 17:30:30|157943.2|157853.2|157942.2|157852.2|157943.5|157853.5|157941|157851|17
1650994240000|2022-04-26 17:30:40|157943|157853|157942.4|157852.4|157954.1|157864.1|157939.6|157849.6|22
1650994250000|2022-04-26 17:30:50|157941.6|157851.6|157945.8|157855.8|157945.8|157855.8|157941.6|157851.6|18
1650994260000|2022-04-26 17:31:00|157946.2|157856.2|157946.5|157856.5|157946.5|157856.5|157945.1|157855.1|8
1650994270000|2022-04-26 17:31:10|157946.9|157856.9|157956.4|157866.4|157960.7|157870.7|157946.9|157856.9|8
1650994280000|2022-04-26 17:31:20|157957.2|157867.2|157944.9|157854.9|157957.2|157867.2|157942.9|157852.9|15
1650994290000|2022-04-26 17:31:30|157944.4|157854.4|157947.9|157857.9|157953.4|157863.4|157943.8|157853.8|14
1650994300000|2022-04-26 17:31:40|157947.6|157857.6|157948.6|157858.6|157951.7|157861.7|157947.3|157857.3|13
1650994310000|2022-04-26 17:31:50|157948.7|157858.7|157949.2|157859.2|157954.4|157864.4|157948.5|157858.5|13
1650994320000|2022-04-26 17:32:00|157949.3|157859.3|157945.1|157855.1|157950.4|157860.4|157942.6|157852.6|18
1650994330000|2022-04-26 17:32:10|157945.3|157855.3|157947.7|157857.7|157954.3|157864.3|157944.6|157854.6|19
1650994340000|2022-04-26 17:32:20|157948.1|157858.1|157947.8|157857.8|157950|157860|157946.1|157856.1|20
1650994350000|2022-04-26 17:32:30|157947.6|157857.6|157948|157858|157956|157866|157946|157856|24
1650994360000|2022-04-26 17:32:40|157947.8|157857.8|157944.6|157854.6|157951.8|157861.8|157942.1|157852.1|22
1650994370000|2022-04-26 17:32:50|157943.6|157853.6|157943.6|157853.6|157945.6|157855.6|157942.6|157852.6|27
1650994380000|2022-04-26 17:33:00|157944.2|157854.2|157942.5|157852.5|157946.2|157856.2|157942.3|157852.3|23
1650994390000|2022-04-26 17:33:10|157942.1|157852.1|157925.9|157835.9|157942.1|157852.1|157925.8|157835.8|31
1650994400000|2022-04-26 17:33:20|157930.9|157840.9|157928.9|157838.9|157930.9|157840.9|157925.9|157835.9|11
1650994410000|2022-04-26 17:33:30|157928.8|157838.8|157921|157831|157928.9|157838.9|157918.7|157828.7|24
1650994420000|2022-04-26 17:33:40|157921.2|157831.2|157929|157839|157929|157839|157921.1|157831.1|17
1650994430000|2022-04-26 17:33:50|157928.1|157838.1|157928|157838|157929.1|157839.1|157922.8|157832.8|17
1650994440000|2022-04-26 17:34:00|157927|157837|157929.3|157839.3|157930.6|157840.6|157925.3|157835.3|12
1650994450000|2022-04-26 17:34:10|157929.5|157839.5|157925|157835|157934.5|157844.5|157925|157835|15
1650994460000|2022-04-26 17:34:20|157925.6|157835.6|157931.2|157841.2|157931.2|157841.2|157923.7|157833.7|16
1650994470000|2022-04-26 17:34:30|157931|157841|157932|157842|157934.6|157844.6|157930.1|157840.1|9
1650994480000|2022-04-26 17:34:40|157934.5|157844.5|157934.3|157844.3|157937.9|157847.9|157934.3|157844.3|5
1650994490000|2022-04-26 17:34:50|157935|157845|157924.6|157834.6|157936.9|157846.9|157922.1|157832.1|12
1650994500000|2022-04-26 17:35:00|157931.4|157841.4|157930.1|157840.1|157932.6|157842.6|157925.9|157835.9|16
1650994510000|2022-04-26 17:35:10|157930.2|157840.2|157927.1|157837.1|157934.4|157844.4|157925.2|157835.2|16
1650994520000|2022-04-26 17:35:20|157927.3|157837.3|157932.7|157842.7|157934.2|157844.2|157927.3|157837.3|12
1650994530000|2022-04-26 17:35:30|157934.7|157844.7|157934.2|157844.2|157935.9|157845.9|157931.6|157841.6|12
1650994540000|2022-04-26 17:35:40|157932.9|157842.9|157932.9|157842.9|157938.8|157848.8|157931.2|157841.2|8
1650994550000|2022-04-26 17:35:50|157926.6|157836.6|157932.9|157842.9|157937.3|157847.3|157922.4|157832.4|13
1650994560000|2022-04-26 17:36:00|157934.3|157844.3|157932.6|157842.6|157940.9|157850.9|157925.9|157835.9|23
1650994570000|2022-04-26 17:36:10|157928.5|157838.5|157927|157837|157928.5|157838.5|157924.3|157834.3|14
1650994580000|2022-04-26 17:36:20|157927.4|157837.4|157925.4|157835.4|157927.4|157837.4|157925|157835|9
1650994590000|2022-04-26 17:36:30|157926.3|157836.3|157927.1|157837.1|157927.1|157837.1|157926.3|157836.3|2
1650994600000|2022-04-26 17:36:40|157927.2|157837.2|157928.8|157838.8|157932.2|157842.2|157927.1|157837.1|13
1650994610000|2022-04-26 17:36:50|157928.3|157838.3|157926.6|157836.6|157931.2|157841.2|157926.1|157836.1|10
1650994620000|2022-04-26 17:37:00|157927.8|157837.8|157924.2|157834.2|157927.8|157837.8|157923.2|157833.2|6
1650994630000|2022-04-26 17:37:10|157923.2|157833.2|157929.5|157839.5|157929.5|157839.5|157923.2|157833.2|13
1650994640000|2022-04-26 17:37:20|157928.3|157838.3|157921|157831|157931.2|157841.2|157920.5|157830.5|18
1650994650000|2022-04-26 17:37:30|157921.6|157831.6|157924.5|157834.5|157927.5|157837.5|157921.2|157831.2|21
1650994660000|2022-04-26 17:37:40|157925.1|157835.1|157924.2|157834.2|157925.7|157835.7|157923.8|157833.8|21
1650994670000|2022-04-26 17:37:50|157924.5|157834.5|157916.7|157826.7|157924.5|157834.5|157916.7|157826.7|11
1650994680000|2022-04-26 17:38:00|157914.9|157824.9|157922.1|157832.1|157922.2|157832.2|157914.9|157824.9|17
1650994690000|2022-04-26 17:38:10|157924.8|157834.8|157926.3|157836.3|157926.7|157836.7|157922.1|157832.1|7
1650994700000|2022-04-26 17:38:20|157925.8|157835.8|157924.4|157834.4|157925.8|157835.8|157923.5|157833.5|7
1650994710000|2022-04-26 17:38:30|157926.1|157836.1|157922.5|157832.5|157926.1|157836.1|157922.1|157832.1|12
1650994720000|2022-04-26 17:38:40|157920.1|157830.1|157920.5|157830.5|157924.2|157834.2|157918.5|157828.5|10
1650994730000|2022-04-26 17:38:50|157919.5|157829.5|157920.3|157830.3|157920.3|157830.3|157919.5|157829.5|5
1650994740000|2022-04-26 17:39:00|157920.1|157830.1|157918.4|157828.4|157920.1|157830.1|157918.4|157828.4|11
1650994750000|2022-04-26 17:39:10|157918.7|157828.7|157917|157827|157919|157829|157915.8|157825.8|15
1650994760000|2022-04-26 17:39:20|157917.7|157827.7|157918|157828|157918|157828|157917.7|157827.7|2
1650994770000|2022-04-26 17:39:30|157917|157827|157921.5|157831.5|157921.5|157831.5|157916.4|157826.4|9
1650994780000|2022-04-26 17:39:40|157921.8|157831.8|157920|157830|157922.3|157832.3|157919.8|157829.8|5
1650994790000|2022-04-26 17:39:50|157918.3|157828.3|157919.5|157829.5|157921|157831|157918.3|157828.3|8
1650994800000|2022-04-26 17:40:00|157920|157830|157924.6|157834.6|157924.6|157834.6|157919|157829|7
1650994810000|2022-04-26 17:40:10|157924.2|157834.2|157921|157831|157924.3|157834.3|157920|157830|5
1650994820000|2022-04-26 17:40:20|157922.6|157832.6|157931.7|157841.7|157931.7|157841.7|157919|157829|7
1650994830000|2022-04-26 17:40:30|157929.3|157839.3|157920|157830|157929.3|157839.3|157915.9|157825.9|6
1650994840000|2022-04-26 17:40:40|157921|157831|157928.4|157838.4|157928.4|157838.4|157920|157830|5
1650994850000|2022-04-26 17:40:50|157927.1|157837.1|157915.9|157825.9|157927.1|157837.1|157915.9|157825.9|4
1650994860000|2022-04-26 17:41:00|157918.2|157828.2|157923.2|157833.2|157923.2|157833.2|157918.2|157828.2|10
1650994870000|2022-04-26 17:41:10|157923.1|157833.1|157927.9|157837.9|157929.2|157839.2|157923.1|157833.1|10
1650994880000|2022-04-26 17:41:20|157927.2|157837.2|157926.6|157836.6|157929.2|157839.2|157922|157832|9
1650994890000|2022-04-26 17:41:30|157926.1|157836.1|157920.7|157830.7|157928|157838|157920.7|157830.7|12
1650994900000|2022-04-26 17:41:40|157920.5|157830.5|157918.9|157828.9|157925.2|157835.2|157918.9|157828.9|18
1650994910000|2022-04-26 17:41:50|157919.2|157829.2|157911.4|157821.4|157922|157832|157901.9|157811.9|14
1650994920000|2022-04-26 17:42:00|157906.9|157816.9|157910|157820|157910|157820|157903.3|157813.3|6
1650994930000|2022-04-26 17:42:10|157904.7|157814.7|157920.6|157830.6|157922.5|157832.5|157904.7|157814.7|17
1650994940000|2022-04-26 17:42:20|157920.1|157830.1|157901.1|157811.1|157925.5|157835.5|157897.1|157807.1|32
1650994950000|2022-04-26 17:42:30|157903.3|157813.3|157899.7|157809.7|157905.6|157815.6|157898.5|157808.5|25
1650994960000|2022-04-26 17:42:40|157900.5|157810.5|157898.4|157808.4|157900.7|157810.7|157895.8|157805.8|13
1650994970000|2022-04-26 17:42:50|157900.9|157810.9|157897.7|157807.7|157903.2|157813.2|157895.8|157805.8|19
1650994980000|2022-04-26 17:43:00|157897.9|157807.9|157905.5|157815.5|157906.3|157816.3|157897.3|157807.3|21
1650994990000|2022-04-26 17:43:10|157905.9|157815.9|157902.1|157812.1|157905.9|157815.9|157897.7|157807.7|25
1650995000000|2022-04-26 17:43:20|157901.5|157811.5|157900.3|157810.3|157901.7|157811.7|157899.2|157809.2|14
1650995010000|2022-04-26 17:43:30|157900|157810|157898.8|157808.8|157900.1|157810.1|157898.7|157808.7|9
1650995020000|2022-04-26 17:43:40|157907.8|157817.8|157906|157816|157907.8|157817.8|157906|157816|5
1650995030000|2022-04-26 17:43:50|157904.7|157814.7|157898.8|157808.8|157904.7|157814.7|157898.8|157808.8|9
1650995040000|2022-04-26 17:44:00|157899.1|157809.1|157902.5|157812.5|157912.2|157822.2|157898.9|157808.9|12
1650995050000|2022-04-26 17:44:10|157904.9|157814.9|157906.7|157816.7|157910.5|157820.5|157904.9|157814.9|7
1650995060000|2022-04-26 17:44:20|157906.8|157816.8|157909.9|157819.9|157912|157822|157905.7|157815.7|5
1650995070000|2022-04-26 17:44:30|157910.2|157820.2|157908.5|157818.5|157912.4|157822.4|157902.7|157812.7|14
1650995080000|2022-04-26 17:44:40|157909.4|157819.4|157904.5|157814.5|157910.8|157820.8|157904.5|157814.5|5
1650995090000|2022-04-26 17:44:50|157905.6|157815.6|157912.2|157822.2|157912.2|157822.2|157905.6|157815.6|4
1650995100000|2022-04-26 17:45:00|157909.2|157819.2|157903.1|157813.1|157910.8|157820.8|157903.1|157813.1|13
1650995110000|2022-04-26 17:45:10|157901.9|157811.9|157903.8|157813.8|157908.9|157818.9|157899.7|157809.7|17
1650995120000|2022-04-26 17:45:20|157900.4|157810.4|157902.7|157812.7|157903.9|157813.9|157899.9|157809.9|12
1650995130000|2022-04-26 17:45:30|157901.9|157811.9|157909.8|157819.8|157910.4|157820.4|157900.1|157810.1|11
1650995140000|2022-04-26 17:45:40|157905.2|157815.2|157904.4|157814.4|157905.5|157815.5|157904.4|157814.4|4
1650995150000|2022-04-26 17:45:50|157902.4|157812.4|157899.1|157809.1|157902.4|157812.4|157895.5|157805.5|11
1650995160000|2022-04-26 17:46:00|157901.1|157811.1|157899.7|157809.7|157901.1|157811.1|157897.7|157807.7|10
1650995170000|2022-04-26 17:46:10|157899.9|157809.9|157903.5|157813.5|157905.2|157815.2|157897|157807|26
1650995180000|2022-04-26 17:46:20|157903|157813|157908.9|157818.9|157916.2|157826.2|157899.9|157809.9|15
1650995190000|2022-04-26 17:46:30|157912.8|157822.8|157915.5|157825.5|157916.1|157826.1|157910.7|157820.7|14
1650995200000|2022-04-26 17:46:40|157916.2|157826.2|157926.7|157836.7|157927.6|157837.6|157916.2|157826.2|4
1650995210000|2022-04-26 17:46:50|157921.9|157831.9|157921.1|157831.1|157925.5|157835.5|157920.2|157830.2|6
1650995220000|2022-04-26 17:47:00|157920.7|157830.7|157916.8|157826.8|157920.7|157830.7|157916.8|157826.8|3
1650995230000|2022-04-26 17:47:10|157919|157829|157910|157820|157919|157829|157907.1|157817.1|14
1650995240000|2022-04-26 17:47:20|157912|157822|157914.1|157824.1|157917.3|157827.3|157908|157818|24
1650995250000|2022-04-26 17:47:30|157914.3|157824.3|157910.4|157820.4|157916.3|157826.3|157906.3|157816.3|28
1650995260000|2022-04-26 17:47:40|157909.8|157819.8|157911.2|157821.2|157913.5|157823.5|157907.8|157817.8|24
1650995270000|2022-04-26 17:47:50|157912.6|157822.6|157910.8|157820.8|157915.4|157825.4|157909.5|157819.5|22
1650995280000|2022-04-26 17:48:00|157910.9|157820.9|157902|157812|157911.6|157821.6|157901.9|157811.9|16
1650995290000|2022-04-26 17:48:10|157902.5|157812.5|157904.3|157814.3|157906.1|157816.1|157901.7|157811.7|17
1650995300000|2022-04-26 17:48:20|157905.2|157815.2|157911.3|157821.3|157911.7|157821.7|157904.2|157814.2|15
1650995310000|2022-04-26 17:48:30|157909.1|157819.1|157903|157813|157909.1|157819.1|157901.8|157811.8|15
1650995320000|2022-04-26 17:48:40|157903.1|157813.1|157914.2|157824.2|157916.8|157826.8|157903.1|157813.1|5
1650995330000|2022-04-26 17:48:50|157912.2|157822.2|157909.3|157819.3|157912.2|157822.2|157905.9|157815.9|11
1650995340000|2022-04-26 17:49:00|157909.5|157819.5|157903.5|157813.5|157911.3|157821.3|157903.5|157813.5|21
1650995350000|2022-04-26 17:49:10|157903.2|157813.2|157915.2|157825.2|157916.4|157826.4|157902.4|157812.4|31
1650995360000|2022-04-26 17:49:20|157915.1|157825.1|157913.5|157823.5|157915.1|157825.1|157910.1|157820.1|16
1650995370000|2022-04-26 17:49:30|157913.2|157823.2|157908.9|157818.9|157914.3|157824.3|157904.2|157814.2|24
1650995380000|2022-04-26 17:49:40|157908.7|157818.7|157909.2|157819.2|157911.7|157821.7|157905.3|157815.3|24
1650995390000|2022-04-26 17:49:50|157912.1|157822.1|157903.1|157813.1|157912.2|157822.2|157901.5|157811.5|17
1650995400000|2022-04-26 17:50:00|157903.9|157813.9|157907.2|157817.2|157908.7|157818.7|157902.9|157812.9|20
1650995410000|2022-04-26 17:50:10|157903.1|157813.1|157908.8|157818.8|157910.4|157820.4|157903.1|157813.1|14
1650995420000|2022-04-26 17:50:20|157909.2|157819.2|157908.3|157818.3|157911.4|157821.4|157908|157818|7
1650995430000|2022-04-26 17:50:30|157911|157821|157909.2|157819.2|157911|157821|157909.2|157819.2|7
1650995440000|2022-04-26 17:50:40|157908.3|157818.3|157905.3|157815.3|157909.6|157819.6|157903.3|157813.3|12
1650995450000|2022-04-26 17:50:50|157905.2|157815.2|157905.7|157815.7|157905.8|157815.8|157901.1|157811.1|25
1650995460000|2022-04-26 17:51:00|157905.3|157815.3|157904.3|157814.3|157905.3|157815.3|157901.1|157811.1|24
1650995470000|2022-04-26 17:51:10|157904|157814|157905.5|157815.5|157906.6|157816.6|157902.9|157812.9|19
1650995480000|2022-04-26 17:51:20|157907.1|157817.1|157907.4|157817.4|157907.6|157817.6|157904.2|157814.2|15
1650995490000|2022-04-26 17:51:30|157907.2|157817.2|157905.9|157815.9|157908.2|157818.2|157902.8|157812.8|30
1650995500000|2022-04-26 17:51:40|157905.8|157815.8|157906.9|157816.9|157909.1|157819.1|157904.7|157814.7|27
1650995510000|2022-04-26 17:51:50|157906.4|157816.4|157907.1|157817.1|157907.9|157817.9|157905.6|157815.6|17
1650995520000|2022-04-26 17:52:00|157905.3|157815.3|157908|157818|157909.6|157819.6|157905.3|157815.3|19
1650995530000|2022-04-26 17:52:10|157907.5|157817.5|157911.4|157821.4|157912.6|157822.6|157905.6|157815.6|17
1650995540000|2022-04-26 17:52:20|157911.9|157821.9|157908|157818|157917|157827|157907.7|157817.7|23
1650995550000|2022-04-26 17:52:30|157908.9|157818.9|157914.3|157824.3|157914.3|157824.3|157905.6|157815.6|21
1650995560000|2022-04-26 17:52:40|157913.4|157823.4|157908.8|157818.8|157913.4|157823.4|157908.7|157818.7|7
1650995570000|2022-04-26 17:52:50|157910|157820|157909.6|157819.6|157913|157823|157906.8|157816.8|21
1650995580000|2022-04-26 17:53:00|157910|157820|157912.9|157822.9|157913.8|157823.8|157908|157818|21
1650995590000|2022-04-26 17:53:10|157913.6|157823.6|157908.1|157818.1|157915.8|157825.8|157906.6|157816.6|17
1650995600000|2022-04-26 17:53:20|157910.2|157820.2|157908|157818|157916.4|157826.4|157907.4|157817.4|25
1650995610000|2022-04-26 17:53:30|157913.3|157823.3|157912.1|157822.1|157915.4|157825.4|157906.4|157816.4|21
1650995620000|2022-04-26 17:53:40|157912|157822|157927.1|157837.1|157927.1|157837.1|157910.9|157820.9|16
1650995630000|2022-04-26 17:53:50|157928.3|157838.3|157927.8|157837.8|157930.4|157840.4|157926.1|157836.1|7
1650995640000|2022-04-26 17:54:00|157920.2|157830.2|157923|157833|157925.9|157835.9|157920.2|157830.2|8
1650995650000|2022-04-26 17:54:10|157931.3|157841.3|157929.8|157839.8|157931.3|157841.3|157927.6|157837.6|10
1650995660000|2022-04-26 17:54:20|157933.1|157843.1|157924.7|157834.7|157933.8|157843.8|157920.5|157830.5|8
1650995670000|2022-04-26 17:54:30|157925|157835|157925.7|157835.7|157929.5|157839.5|157924.5|157834.5|11
1650995680000|2022-04-26 17:54:40|157927|157837|157927.3|157837.3|157927.4|157837.4|157926.3|157836.3|6
1650995690000|2022-04-26 17:54:50|157927.6|157837.6|157921.8|157831.8|157927.6|157837.6|157921.8|157831.8|11
1650995700000|2022-04-26 17:55:00|157925.5|157835.5|157928.6|157838.6|157928.6|157838.6|157924.6|157834.6|10
1650995710000|2022-04-26 17:55:10|157929.7|157839.7|157915.9|157825.9|157929.8|157839.8|157915.9|157825.9|13
1650995720000|2022-04-26 17:55:20|157919.3|157829.3|157921.2|157831.2|157924.1|157834.1|157918.7|157828.7|15
1650995730000|2022-04-26 17:55:30|157922.6|157832.6|157901.2|157811.2|157922.6|157832.6|157900.1|157810.1|23
1650995740000|2022-04-26 17:55:40|157902.9|157812.9|157905.9|157815.9|157908.2|157818.2|157902.2|157812.2|27
1650995750000|2022-04-26 17:55:50|157905.3|157815.3|157901.8|157811.8|157908|157818|157892.2|157802.2|31
1650995760000|2022-04-26 17:56:00|157903.1|157813.1|157896.1|157806.1|157903.1|157813.1|157893.8|157803.8|25
1650995770000|2022-04-26 17:56:10|157895.2|157805.2|157902.6|157812.6|157905.8|157815.8|157893.9|157803.9|22
1650995780000|2022-04-26 17:56:20|157913.2|157823.2|157920.8|157830.8|157923.9|157833.9|157909.7|157819.7|21
1650995790000|2022-04-26 17:56:30|157920.2|157830.2|157923|157833|157929|157839|157918.7|157828.7|12
1650995800000|2022-04-26 17:56:40|157922.4|157832.4|158015.5|157925.5|158025.1|157935.1|157921.5|157831.5|23
1650995810000|2022-04-26 17:56:50|158014.8|157924.8|157995.7|157905.7|158021.7|157931.7|157995.4|157905.4|34
1650995820000|2022-04-26 17:57:00|157996.7|157906.7|158002.1|157912.1|158006.2|157916.2|157996.7|157906.7|27
1650995830000|2022-04-26 17:57:10|158002.3|157912.3|158002.3|157912.3|158004.7|157914.7|158002.2|157912.2|27
1650995840000|2022-04-26 17:57:20|158002|157912|158004.5|157914.5|158008.5|157918.5|158000.3|157910.3|23
1650995850000|2022-04-26 17:57:30|158004.9|157914.9|158053.2|157963.2|158059.1|157969.1|158004.9|157914.9|34
1650995860000|2022-04-26 17:57:40|158052|157962|158053.9|157963.9|158054.1|157964.1|158048.9|157958.9|29
1650995870000|2022-04-26 17:57:50|158054.3|157964.3|158052.9|157962.9|158054.9|157964.9|158050.2|157960.2|25
1650995880000|2022-04-26 17:58:00|158053.3|157963.3|158086.9|157996.9|158089.8|157999.8|158053.3|157963.3|32
1650995890000|2022-04-26 17:58:10|158084.8|157994.8|158082.8|157992.8|158086.2|157996.2|158077.3|157987.3|32
1650995900000|2022-04-26 17:58:20|158086.1|157996.1|158080|157990|158086.8|157996.8|158076.3|157986.3|31
1650995910000|2022-04-26 17:58:30|158080.1|157990.1|158080.1|157990.1|158084.4|157994.4|158078.2|157988.2|34
1650995920000|2022-04-26 17:58:40|158083.8|157993.8|158087.5|157997.5|158092.5|158002.5|158069.2|157979.2|30
1650995930000|2022-04-26 17:58:50|158084.3|157994.3|158092.1|158002.1|158092.9|158002.9|158084.3|157994.3|12
1650995940000|2022-04-26 17:59:00|158090.1|158000.1|158087.9|157997.9|158090.5|158000.5|158084.6|157994.6|23
1650995950000|2022-04-26 17:59:10|158100.8|158010.8|158098.7|158008.7|158104|158014|158094.2|158004.2|27
1650995960000|2022-04-26 17:59:20|158099.4|158009.4|158088.2|157998.2|158100.3|158010.3|158086.9|157996.9|31
1650995970000|2022-04-26 17:59:30|158089.1|157999.1|158092.3|158002.3|158094.5|158004.5|158086.5|157996.5|33
1650995980000|2022-04-26 17:59:40|158092.1|158002.1|158094.9|158004.9|158099.8|158009.8|158090|158000|34
1650995990000|2022-04-26 17:59:50|158096.4|158006.4|158093.7|158003.7|158099|158009|158092.5|158002.5|35
1650996000000|2022-04-26 18:00:00|158094.6|158004.6|158109.9|158019.9|158110.6|158020.6|158094.6|158004.6|36
1650996010000|2022-04-26 18:00:10|158110.9|158020.9|158107.2|158017.2|158113.6|158023.6|158105.7|158015.7|33
1650996020000|2022-04-26 18:00:20|158108|158018|158105.1|158015.1|158108|158018|158102|158012|25
1650996030000|2022-04-26 18:00:30|158104.4|158014.4|158105.8|158015.8|158111.4|158021.4|158104.4|158014.4|37
1650996040000|2022-04-26 18:00:40|158109.4|158019.4|158109.4|158019.4|158110.9|158020.9|158102.7|158012.7|35
1650996050000|2022-04-26 18:00:50|158110.8|158020.8|158105.5|158015.5|158112|158022|158103.3|158013.3|24
1650996060000|2022-04-26 18:01:00|158104.4|158014.4|158108.2|158018.2|158108.8|158018.8|158104.4|158014.4|32
1650996070000|2022-04-26 18:01:10|158105.7|158015.7|158109|158019|158109.6|158019.6|158104.7|158014.7|28
1650996080000|2022-04-26 18:01:20|158115.8|158025.8|158125.3|158035.3|158126.1|158036.1|158115.8|158025.8|33
1650996090000|2022-04-26 18:01:30|158124.6|158034.6|158129.9|158039.9|158133.4|158043.4|158122.9|158032.9|34
1650996100000|2022-04-26 18:01:40|158130.6|158040.6|158127.1|158037.1|158130.6|158040.6|158125.8|158035.8|29
1650996110000|2022-04-26 18:01:50|158127|158037|158129.6|158039.6|158129.8|158039.8|158123.2|158033.2|35
1650996120000|2022-04-26 18:02:00|158129.9|158039.9|158134.8|158044.8|158134.8|158044.8|158123|158033|33
1650996130000|2022-04-26 18:02:10|158131.9|158041.9|158122.3|158032.3|158131.9|158041.9|158122.2|158032.2|27
1650996140000|2022-04-26 18:02:20|158122.6|158032.6|158106.2|158016.2|158128.5|158038.5|158074.9|157984.9|30
1650996150000|2022-04-26 18:02:30|158103.7|158013.7|158110.7|158020.7|158111.7|158021.7|158097.9|158007.9|35
1650996160000|2022-04-26 18:02:40|158110|158020|158107.9|158017.9|158114|158024|158106.8|158016.8|28
1650996170000|2022-04-26 18:02:50|158106.9|158016.9|158106.5|158016.5|158108.5|158018.5|158105.2|158015.2|26
1650996180000|2022-04-26 18:03:00|158105.9|158015.9|158105.2|158015.2|158113.1|158023.1|158103.6|158013.6|25
1650996190000|2022-04-26 18:03:10|158104.9|158014.9|158108|158018|158108.1|158018.1|158104.9|158014.9|24
1650996200000|2022-04-26 18:03:20|158107.4|158017.4|158108.7|158018.7|158109.7|158019.7|158107.4|158017.4|15
1650996210000|2022-04-26 18:03:30|158109.4|158019.4|158094.8|158004.8|158110.2|158020.2|158094.8|158004.8|19
1650996220000|2022-04-26 18:03:40|158095.4|158005.4|158095.8|158005.8|158098|158008|158095.1|158005.1|28
1650996230000|2022-04-26 18:03:50|158096|158006|158096.2|158006.2|158097.4|158007.4|158094.8|158004.8|19
1650996240000|2022-04-26 18:04:00|158096.4|158006.4|158099.3|158009.3|158102.6|158012.6|158091.2|158001.2|24
1650996250000|2022-04-26 18:04:10|158098.5|158008.5|158100.1|158010.1|158102.2|158012.2|158098.5|158008.5|23
1650996260000|2022-04-26 18:04:20|158099.9|158009.9|158096.6|158006.6|158100|158010|158096.5|158006.5|21
1650996270000|2022-04-26 18:04:30|158096.7|158006.7|158097.5|158007.5|158100.5|158010.5|158095.9|158005.9|24
1650996280000|2022-04-26 18:04:40|158098|158008|158097.9|158007.9|158098.5|158008.5|158097.3|158007.3|7
1650996290000|2022-04-26 18:04:50|158097.7|158007.7|158097.8|158007.8|158097.9|158007.9|158097.5|158007.5|7
1650996300000|2022-04-26 18:05:00|158097.7|158007.7|158081.7|157991.7|158099.7|158009.7|158081.7|157991.7|12
1650996310000|2022-04-26 18:05:10|158081.3|157991.3|158090.3|158000.3|158091.7|158001.7|158079.6|157989.6|32
1650996320000|2022-04-26 18:05:20|158089.9|157999.9|158089.8|157999.8|158092.5|158002.5|158088.9|157998.9|23
1650996330000|2022-04-26 18:05:30|158086|157996|158089.1|157999.1|158090.2|158000.2|158082.7|157992.7|25
1650996340000|2022-04-26 18:05:40|158087.1|157997.1|158091.2|158001.2|158093.3|158003.3|158085.2|157995.2|28
1650996350000|2022-04-26 18:05:50|158091.1|158001.1|158091.6|158001.6|158091.8|158001.8|158091.1|158001.1|17
1650996360000|2022-04-26 18:06:00|158091.3|158001.3|158101.4|158011.4|158102.6|158012.6|158091.3|158001.3|18
1650996370000|2022-04-26 18:06:10|158102.2|158012.2|158103.6|158013.6|158104.6|158014.6|158102.2|158012.2|17
1650996380000|2022-04-26 18:06:20|158103.3|158013.3|158103.3|158013.3|158103.8|158013.8|158103.2|158013.2|7
1650996390000|2022-04-26 18:06:30|158104.5|158014.5|158103.5|158013.5|158104.7|158014.7|158103.5|158013.5|11
1650996400000|2022-04-26 18:06:40|158102.3|158012.3|158102.3|158012.3|158102.8|158012.8|158101.7|158011.7|11
1650996410000|2022-04-26 18:06:50|158102.2|158012.2|158102.9|158012.9|158104.4|158014.4|158102.2|158012.2|17
1650996420000|2022-04-26 18:07:00|158102.8|158012.8|158103.5|158013.5|158104.2|158014.2|158102.7|158012.7|20
1650996430000|2022-04-26 18:07:10|158103.9|158013.9|158103.6|158013.6|158104.8|158014.8|158103.4|158013.4|13
1650996440000|2022-04-26 18:07:20|158103.5|158013.5|158103.5|158013.5|158103.6|158013.6|158103.5|158013.5|3
1650996450000|2022-04-26 18:07:30|158103.6|158013.6|158101.5|158011.5|158103.6|158013.6|158101.5|158011.5|6
1650996460000|2022-04-26 18:07:40|158101.8|158011.8|158102.6|158012.6|158104.2|158014.2|158101|158011|15
1650996470000|2022-04-26 18:07:50|158103|158013|158103.2|158013.2|158104.4|158014.4|158102.6|158012.6|23
1650996480000|2022-04-26 18:08:00|158103.1|158013.1|158099.9|158009.9|158107.2|158017.2|158099.9|158009.9|20
1650996490000|2022-04-26 18:08:10|158098.1|158008.1|158099.3|158009.3|158101.2|158011.2|158098|158008|15
1650996500000|2022-04-26 18:08:20|158099.5|158009.5|158100.1|158010.1|158100.1|158010.1|158097|158007|17
1650996510000|2022-04-26 18:08:30|158100.2|158010.2|158099.1|158009.1|158100.2|158010.2|158099.1|158009.1|6
1650996520000|2022-04-26 18:08:40|158097.5|158007.5|158101.3|158011.3|158101.3|158011.3|158097.3|158007.3|16
1650996530000|2022-04-26 18:08:50|158101.1|158011.1|158096.9|158006.9|158101.1|158011.1|158096.9|158006.9|12
1650996540000|2022-04-26 18:09:00|158099.3|158009.3|158097.5|158007.5|158099.4|158009.4|158096.7|158006.7|11
1650996550000|2022-04-26 18:09:10|158098.1|158008.1|158096.7|158006.7|158099.4|158009.4|158095.3|158005.3|13
1650996560000|2022-04-26 18:09:20|158096.3|158006.3|158098|158008|158098.4|158008.4|158093.4|158003.4|19
1650996570000|2022-04-26 18:09:30|158098.2|158008.2|158101.5|158011.5|158111.6|158021.6|158098.2|158008.2|23
1650996580000|2022-04-26 18:09:40|158102.2|158012.2|158104.3|158014.3|158106.2|158016.2|158102|158012|22
1650996590000|2022-04-26 18:09:50|158104.1|158014.1|158104.1|158014.1|158104.1|158014.1|158102.5|158012.5|10
1650996600000|2022-04-26 18:10:00|158104|158014|158097.5|158007.5|158104.1|158014.1|158097.5|158007.5|11
1650996610000|2022-04-26 18:10:10|158098.3|158008.3|158095.5|158005.5|158099.4|158009.4|158088.6|157998.6|25
1650996620000|2022-04-26 18:10:20|158095.6|158005.6|158097.6|158007.6|158098.6|158008.6|158095.3|158005.3|16
1650996630000|2022-04-26 18:10:30|158098.4|158008.4|158078|157988|158098.4|158008.4|158076.3|157986.3|28
1650996640000|2022-04-26 18:10:40|158078.1|157988.1|158093.8|158003.8|158095.7|158005.7|158077.6|157987.6|26
1650996650000|2022-04-26 18:10:50|158091.4|158001.4|158091.2|158001.2|158091.7|158001.7|158090.1|158000.1|21
1650996660000|2022-04-26 18:11:00|158091.3|158001.3|158091.2|158001.2|158092.1|158002.1|158089.6|157999.6|15
1650996670000|2022-04-26 18:11:10|158091.9|158001.9|158072.4|157982.4|158091.9|158001.9|158071.4|157981.4|28
1650996680000|2022-04-26 18:11:20|158048|157958|158017.6|157927.6|158048|157958|158011.5|157921.5|35
1650996690000|2022-04-26 18:11:30|158016.4|157926.4|158010.1|157920.1|158016.4|157926.4|158008.7|157918.7|23
1650996700000|2022-04-26 18:11:40|158010|157920|157951.5|157861.5|158010.9|157920.9|157951.5|157861.5|32
1650996710000|2022-04-26 18:11:50|157954|157864|157955.2|157865.2|157956.8|157866.8|157949.5|157859.5|29
1650996720000|2022-04-26 18:12:00|157955.1|157865.1|157966.5|157876.5|157974.1|157884.1|157955.1|157865.1|34
1650996730000|2022-04-26 18:12:10|157966.3|157876.3|157965.1|157875.1|157966.9|157876.9|157962.6|157872.6|22
1650996740000|2022-04-26 18:12:20|157964.7|157874.7|157963.3|157873.3|157964.7|157874.7|157961.8|157871.8|17
1650996750000|2022-04-26 18:12:30|157963.4|157873.4|157961.6|157871.6|157963.4|157873.4|157959.1|157869.1|10
1650996760000|2022-04-26 18:12:40|157962.4|157872.4|157965.9|157875.9|157966.6|157876.6|157957|157867|29
1650996770000|2022-04-26 18:12:50|157966.2|157876.2|157953.2|157863.2|157966.2|157876.2|157950.5|157860.5|22
1650996780000|2022-04-26 18:13:00|157952.9|157862.9|157958.6|157868.6|157961.3|157871.3|157952.9|157862.9|25
1650996790000|2022-04-26 18:13:10|157954.4|157864.4|157956.5|157866.5|157958|157868|157954.4|157864.4|20
1650996800000|2022-04-26 18:13:20|157956.4|157866.4|157947.2|157857.2|157957|157867|157946|157856|17
1650996810000|2022-04-26 18:13:30|157951.7|157861.7|157952.9|157862.9|157953.2|157863.2|157948.6|157858.6|17
1650996820000|2022-04-26 18:13:40|157952.6|157862.6|157951|157861|157952.9|157862.9|157949.7|157859.7|9
1650996830000|2022-04-26 18:13:50|157948.2|157858.2|157948|157858|157949.1|157859.1|157947.5|157857.5|13
1650996840000|2022-04-26 18:14:00|157947.7|157857.7|157961.6|157871.6|157965.1|157875.1|157947.7|157857.7|27
1650996850000|2022-04-26 18:14:10|157961.8|157871.8|157951|157861|157961.8|157871.8|157948.7|157858.7|29
1650996860000|2022-04-26 18:14:20|157950.2|157860.2|157951.6|157861.6|157952|157862|157950.2|157860.2|22
1650996870000|2022-04-26 18:14:30|157952.4|157862.4|157956.2|157866.2|157957.5|157867.5|157952.1|157862.1|22
1650996880000|2022-04-26 18:14:40|157955.6|157865.6|157953.6|157863.6|157955.6|157865.6|157949.5|157859.5|22
1650996890000|2022-04-26 18:14:50|157953.5|157863.5|157949.2|157859.2|157953.8|157863.8|157949.1|157859.1|14
1650996900000|2022-04-26 18:15:00|157951|157861|157924.5|157834.5|157951.4|157861.4|157920.7|157830.7|29
1650996910000|2022-04-26 18:15:10|157923.9|157833.9|157923.8|157833.8|157925.4|157835.4|157922|157832|25
1650996920000|2022-04-26 18:15:20|157923.1|157833.1|157906|157816|157923.1|157833.1|157900.8|157810.8|26
1650996930000|2022-04-26 18:15:30|157907|157817|157843.7|157753.7|157907.5|157817.5|157842.8|157752.8|31
1650996940000|2022-04-26 18:15:40|157845.1|157755.1|157864.7|157774.7|157865.5|157775.5|157842.2|157752.2|28
1650996950000|2022-04-26 18:15:50|157860.9|157770.9|157867.4|157777.4|157868|157778|157858.6|157768.6|27
1650996960000|2022-04-26 18:16:00|157867.6|157777.6|157865.5|157775.5|157869.6|157779.6|157864.1|157774.1|30
1650996970000|2022-04-26 18:16:10|157865.7|157775.7|157869|157779|157871.5|157781.5|157865.4|157775.4|20
1650996980000|2022-04-26 18:16:20|157868.8|157778.8|157872.3|157782.3|157874.4|157784.4|157866.5|157776.5|16
1650996990000|2022-04-26 18:16:30|157871.6|157781.6|157855|157765|157875.3|157785.3|157855|157765|23
1650997000000|2022-04-26 18:16:40|157854.7|157764.7|157852.4|157762.4|157859|157769|157851.6|157761.6|14
1650997010000|2022-04-26 18:16:50|157852.6|157762.6|157867.1|157777.1|157868.2|157778.2|157852.6|157762.6|22
1650997020000|2022-04-26 18:17:00|157865.7|157775.7|157892.8|157802.8|157894.4|157804.4|157865.3|157775.3|24
1650997030000|2022-04-26 18:17:10|157893.3|157803.3|157896|157806|157897.3|157807.3|157893.3|157803.3|22
1650997040000|2022-04-26 18:17:20|157896.2|157806.2|157898.6|157808.6|157898.9|157808.9|157895.1|157805.1|23
1650997050000|2022-04-26 18:17:30|157975.6|157885.6|157976.3|157886.3|157986.8|157896.8|157974.8|157884.8|29
1650997060000|2022-04-26 18:17:40|157975.7|157885.7|157983.5|157893.5|157987.7|157897.7|157975.7|157885.7|25
1650997070000|2022-04-26 18:17:50|157983.3|157893.3|157983.6|157893.6|157986|157896|157982.9|157892.9|15
1650997080000|2022-04-26 18:18:00|157984.6|157894.6|158040.2|157950.2|158042.7|157952.7|157984.6|157894.6|36
1650997090000|2022-04-26 18:18:10|158040.9|157950.9|158031.7|157941.7|158043.4|157953.4|158031.5|157941.5|29
1650997100000|2022-04-26 18:18:20|158032.2|157942.2|158025.2|157935.2|158055.4|157965.4|158025.2|157935.2|28
1650997110000|2022-04-26 18:18:30|158025.9|157935.9|158040.5|157950.5|158040.5|157950.5|158014.6|157924.6|38
1650997120000|2022-04-26 18:18:40|158041.5|157951.5|158029.4|157939.4|158043.8|157953.8|158017.8|157927.8|36
1650997130000|2022-04-26 18:18:50|158029|157939|158006.5|157916.5|158037.8|157947.8|157998.7|157908.7|32
1650997140000|2022-04-26 18:19:00|158006.1|157916.1|157987.5|157897.5|158008.5|157918.5|157986.3|157896.3|36
1650997150000|2022-04-26 18:19:10|157980.1|157890.1|157970.9|157880.9|157987.8|157897.8|157967.1|157877.1|35
1650997160000|2022-04-26 18:19:20|157970.7|157880.7|157977.4|157887.4|157987.9|157897.9|157970.7|157880.7|31
1650997170000|2022-04-26 18:19:30|157969.2|157879.2|157942|157852|157969.2|157879.2|157938.1|157848.1|35
1650997180000|2022-04-26 18:19:40|157941.9|157851.9|157966.1|157876.1|157966.1|157876.1|157940.8|157850.8|32
1650997190000|2022-04-26 18:19:50|157966.4|157876.4|157982.7|157892.7|157987.4|157897.4|157966|157876|28
1650997200000|2022-04-26 18:20:00|157981|157891|157978.7|157888.7|157986.2|157896.2|157975|157885|39
1650997210000|2022-04-26 18:20:10|157979|157889|158056.5|157966.5|158069.4|157979.4|157976.6|157886.6|33
1650997220000|2022-04-26 18:20:20|158055.1|157965.1|158097.9|158007.9|158103.7|158013.7|158055.1|157965.1|30
1650997230000|2022-04-26 18:20:30|158097.7|158007.7|158094|158004|158104.6|158014.6|158093.5|158003.5|28
1650997240000|2022-04-26 18:20:40|158094.1|158004.1|158108.6|158018.6|158108.6|158018.6|158092.4|158002.4|22
1650997250000|2022-04-26 18:20:50|158107.3|158017.3|158100.8|158010.8|158108.3|158018.3|158098.4|158008.4|28
1650997260000|2022-04-26 18:21:00|158101|158011|158089.8|157999.8|158107.3|158017.3|158089.8|157999.8|31
1650997270000|2022-04-26 18:21:10|158091|158001|158049|157959|158097|158007|158045.9|157955.9|28
1650997280000|2022-04-26 18:21:20|158048.3|157958.3|157949.6|157859.6|158048.3|157958.3|157949.6|157859.6|38
1650997290000|2022-04-26 18:21:30|157948.6|157858.6|157914.4|157824.4|157948.6|157858.6|157914|157824|36
1650997300000|2022-04-26 18:21:40|157912|157822|157970.7|157880.7|157978|157888|157911|157821|28
1650997310000|2022-04-26 18:21:50|157969.6|157879.6|157972.2|157882.2|157973.4|157883.4|157969.6|157879.6|33
1650997320000|2022-04-26 18:22:00|157972.4|157882.4|157976|157886|157976.1|157886.1|157971.4|157881.4|22
1650997330000|2022-04-26 18:22:10|157975.7|157885.7|157975.2|157885.2|157980.9|157890.9|157973.4|157883.4|22
1650997340000|2022-04-26 18:22:20|157975.8|157885.8|157975|157885|157977.8|157887.8|157974.3|157884.3|16
1650997350000|2022-04-26 18:22:30|157975.4|157885.4|157979.5|157889.5|157984.6|157894.6|157975.1|157885.1|24
1650997360000|2022-04-26 18:22:40|157983.7|157893.7|157981.6|157891.6|157992.8|157902.8|157980.4|157890.4|33
1650997370000|2022-04-26 18:22:50|157980.6|157890.6|157982.6|157892.6|157984.5|157894.5|157979.3|157889.3|18
1650997380000|2022-04-26 18:23:00|157982.2|157892.2|157978.2|157888.2|157984|157894|157978.1|157888.1|19
1650997390000|2022-04-26 18:23:10|157979.8|157889.8|157979.9|157889.9|157982|157892|157979.8|157889.8|10
1650997400000|2022-04-26 18:23:20|157978.6|157888.6|157977.8|157887.8|157978.7|157888.7|157976.4|157886.4|13
1650997410000|2022-04-26 18:23:30|157977.7|157887.7|157977.8|157887.8|157977.8|157887.8|157977.7|157887.7|2
1650997420000|2022-04-26 18:23:40|157975.5|157885.5|157977.5|157887.5|157978.3|157888.3|157974.3|157884.3|7
1650997430000|2022-04-26 18:23:50|157977.6|157887.6|157978.1|157888.1|157978.1|157888.1|157977.5|157887.5|7
1650997440000|2022-04-26 18:24:00|157979.1|157889.1|157981.9|157891.9|157983.6|157893.6|157978.3|157888.3|13
1650997450000|2022-04-26 18:24:10|157982|157892|157980.7|157890.7|157982|157892|157978.7|157888.7|15
1650997460000|2022-04-26 18:24:20|157981.5|157891.5|157976.8|157886.8|157985.9|157895.9|157976.5|157886.5|19
1650997470000|2022-04-26 18:24:30|157977.1|157887.1|158026.4|157936.4|158034.6|157944.6|157977.1|157887.1|26
1650997480000|2022-04-26 18:24:40|158021.7|157931.7|158024|157934|158025.3|157935.3|158021.7|157931.7|33
1650997490000|2022-04-26 18:24:50|158023.6|157933.6|158028.7|157938.7|158032.1|157942.1|158023.6|157933.6|24
1650997500000|2022-04-26 18:25:00|158028.6|157938.6|158026.7|157936.7|158031|157941|158024.2|157934.2|28
1650997510000|2022-04-26 18:25:10|158026.5|157936.5|158025.7|157935.7|158028.2|157938.2|158025.2|157935.2|26
1650997520000|2022-04-26 18:25:20|158024.8|157934.8|158024.2|157934.2|158025.7|157935.7|158023.5|157933.5|33
1650997530000|2022-04-26 18:25:30|158023.6|157933.6|158021.2|157931.2|158025.5|157935.5|158017.7|157927.7|29
1650997540000|2022-04-26 18:25:40|158022.4|157932.4|158022.4|157932.4|158034.5|157944.5|158021.8|157931.8|35
1650997550000|2022-04-26 18:25:50|158022.3|157932.3|158029.7|157939.7|158032|157942|158020.1|157930.1|32
1650997560000|2022-04-26 18:26:00|158028.7|157938.7|158030|157940|158031.2|157941.2|158025.7|157935.7|26
1650997570000|2022-04-26 18:26:10|158029.8|157939.8|158031.8|157941.8|158034.3|157944.3|158027.1|157937.1|24
1650997580000|2022-04-26 18:26:20|158031.9|157941.9|158030.2|157940.2|158036.2|157946.2|158030|157940|25
1650997590000|2022-04-26 18:26:30|158029.6|157939.6|158027.6|157937.6|158036.6|157946.6|158025.6|157935.6|33
1650997600000|2022-04-26 18:26:40|158025.9|157935.9|158030.3|157940.3|158042.1|157952.1|158025.9|157935.9|31
1650997610000|2022-04-26 18:26:50|158030.1|157940.1|158029.7|157939.7|158032.7|157942.7|158024.3|157934.3|30
1650997620000|2022-04-26 18:27:00|158030|157940|158027.7|157937.7|158031|157941|158025.3|157935.3|23
1650997630000|2022-04-26 18:27:10|158027.9|157937.9|158029.4|157939.4|158031.5|157941.5|158026|157936|22
1650997640000|2022-04-26 18:27:20|158030.4|157940.4|158029.2|157939.2|158038.9|157948.9|158028.1|157938.1|29
1650997650000|2022-04-26 18:27:30|158032|157942|158055|157965|158055|157965|158028.2|157938.2|26
1650997660000|2022-04-26 18:27:40|158055.5|157965.5|158050.8|157960.8|158056.1|157966.1|158049.8|157959.8|35
1650997670000|2022-04-26 18:27:50|158083.4|157993.4|158078.1|157988.1|158086.7|157996.7|158077.2|157987.2|37
1650997680000|2022-04-26 18:28:00|158078|157988|158048.3|157958.3|158079.5|157989.5|158048.3|157958.3|26
1650997690000|2022-04-26 18:28:10|158048|157958|158046.6|157956.6|158053.1|157963.1|158046.5|157956.5|25
1650997700000|2022-04-26 18:28:20|158046.4|157956.4|158044.4|157954.4|158047.4|157957.4|158044.4|157954.4|8
1650997710000|2022-04-26 18:28:30|158044.5|157954.5|158043.2|157953.2|158045.5|157955.5|158043.2|157953.2|8
1650997720000|2022-04-26 18:28:40|158042.8|157952.8|158044.9|157954.9|158045.9|157955.9|158042.3|157952.3|9
1650997730000|2022-04-26 18:28:50|158044.3|157954.3|158046.1|157956.1|158046.1|157956.1|158043.9|157953.9|5
1650997740000|2022-04-26 18:29:00|158044.5|157954.5|158047.3|157957.3|158047.3|157957.3|158044.5|157954.5|8
1650997750000|2022-04-26 18:29:10|158044|157954|158044.4|157954.4|158044.4|157954.4|158042.1|157952.1|8
1650997760000|2022-04-26 18:29:20|158043.5|157953.5|158047|157957|158049.9|157959.9|158042.4|157952.4|16
1650997770000|2022-04-26 18:29:30|158032.4|157942.4|158028.4|157938.4|158034.6|157944.6|158023.4|157933.4|28
1650997780000|2022-04-26 18:29:40|158028.7|157938.7|158031.1|157941.1|158031.1|157941.1|158027.8|157937.8|16
1650997790000|2022-04-26 18:29:50|158029.3|157939.3|158031|157941|158033.5|157943.5|158029.3|157939.3|24
1650997800000|2022-04-26 18:30:00|158030.9|157940.9|158030.6|157940.6|158040|157950|158028.3|157938.3|36
1650997810000|2022-04-26 18:30:10|158031.6|157941.6|158032.6|157942.6|158035.9|157945.9|158030.1|157940.1|31
1650997820000|2022-04-26 18:30:20|158033.8|157943.8|158036.9|157946.9|158038|157948|158029.3|157939.3|29
1650997830000|2022-04-26 18:30:30|158033|157943|158049.8|157959.8|158050.4|157960.4|158030.4|157940.4|30
1650997840000|2022-04-26 18:30:40|158050.8|157960.8|158056.8|157966.8|158059.8|157969.8|158050.8|157960.8|29
1650997850000|2022-04-26 18:30:50|158056.7|157966.7|158051.2|157961.2|158056.9|157966.9|158046.8|157956.8|22
1650997860000|2022-04-26 18:31:00|158050.5|157960.5|158061.4|157971.4|158064.8|157974.8|158050.4|157960.4|19
1650997870000|2022-04-26 18:31:10|158062.4|157972.4|158062.3|157972.3|158063.3|157973.3|158062|157972|12
1650997880000|2022-04-26 18:31:20|158063.3|157973.3|158063|157973|158063.4|157973.4|158062.9|157972.9|12
1650997890000|2022-04-26 18:31:30|158093.6|158003.6|158110.1|158020.1|158113.3|158023.3|158093.6|158003.6|27
1650997900000|2022-04-26 18:31:40|158109.8|158019.8|158113.3|158023.3|158113.4|158023.4|158106|158016|17
1650997910000|2022-04-26 18:31:50|158112.7|158022.7|158105|158015|158112.8|158022.8|158101.1|158011.1|30
1650997920000|2022-04-26 18:32:00|158103.4|158013.4|158102.6|158012.6|158105.8|158015.8|158098.6|158008.6|19
1650997930000|2022-04-26 18:32:10|158102.7|158012.7|158103.8|158013.8|158107.1|158017.1|158100.3|158010.3|18
1650997940000|2022-04-26 18:32:20|158104.4|158014.4|158107.7|158017.7|158109.6|158019.6|158103.2|158013.2|23
1650997950000|2022-04-26 18:32:30|158107.8|158017.8|158106|158016|158110.4|158020.4|158105.4|158015.4|28
1650997960000|2022-04-26 18:32:40|158105.9|158015.9|158104.5|158014.5|158107.3|158017.3|158098.7|158008.7|30
1650997970000|2022-04-26 18:32:50|158104.3|158014.3|158158.5|158068.5|158161.5|158071.5|158103.5|158013.5|30
1650997980000|2022-04-26 18:33:00|158158.3|158068.3|158156.7|158066.7|158158.4|158068.4|158151.7|158061.7|27
1650997990000|2022-04-26 18:33:10|158156.6|158066.6|158119.9|158029.9|158156.6|158066.6|158115.5|158025.5|32
1650998000000|2022-04-26 18:33:20|158119.8|158029.8|158136.8|158046.8|158137|158047|158119.5|158029.5|22
1650998010000|2022-04-26 18:33:30|158136.6|158046.6|158135.2|158045.2|158136.6|158046.6|158133.2|158043.2|24
1650998020000|2022-04-26 18:33:40|158135.7|158045.7|158155.7|158065.7|158161.7|158071.7|158135.7|158045.7|27
1650998030000|2022-04-26 18:33:50|158155.9|158065.9|158156.5|158066.5|158156.9|158066.9|158148.6|158058.6|32
1650998040000|2022-04-26 18:34:00|158156.4|158066.4|158153.7|158063.7|158156.5|158066.5|158151.9|158061.9|24
1650998050000|2022-04-26 18:34:10|158152.6|158062.6|158153.7|158063.7|158154.4|158064.4|158150.1|158060.1|30
1650998060000|2022-04-26 18:34:20|158153.6|158063.6|158152.4|158062.4|158154.6|158064.6|158151.6|158061.6|24
1650998070000|2022-04-26 18:34:30|158149.2|158059.2|158154.9|158064.9|158155.3|158065.3|158148.5|158058.5|22
1650998080000|2022-04-26 18:34:40|158155.8|158065.8|158147.7|158057.7|158158.2|158068.2|158146.6|158056.6|28
1650998090000|2022-04-26 18:34:50|158148|158058|158144.3|158054.3|158148.8|158058.8|158133|158043|33
1650998100000|2022-04-26 18:35:00|158144.9|158054.9|158146.1|158056.1|158154.1|158064.1|158142.1|158052.1|38
1650998110000|2022-04-26 18:35:10|158146.4|158056.4|158143.9|158053.9|158153|158063|158140.1|158050.1|33
1650998120000|2022-04-26 18:35:20|158139.9|158049.9|158044.7|157954.7|158145.8|158055.8|158039.8|157949.8|37
1650998130000|2022-04-26 18:35:30|158047|157957|158044.7|157954.7|158047|157957|158039.8|157949.8|27
1650998140000|2022-04-26 18:35:40|158043.9|157953.9|158045|157955|158046.4|157956.4|158039.6|157949.6|26
1650998150000|2022-04-26 18:35:50|158044.1|157954.1|158047.2|157957.2|158047.2|157957.2|158042.4|157952.4|18
1650998160000|2022-04-26 18:36:00|158046.9|157956.9|158047.5|157957.5|158051.2|157961.2|158042|157952|18
1650998170000|2022-04-26 18:36:10|158047.2|157957.2|158042.6|157952.6|158050.2|157960.2|158042.6|157952.6|17
1650998180000|2022-04-26 18:36:20|158042.9|157952.9|158045.5|157955.5|158048.3|157958.3|158041.1|157951.1|20
1650998190000|2022-04-26 18:36:30|158048.3|157958.3|158047.1|157957.1|158048.3|157958.3|158044.4|157954.4|7
1650998200000|2022-04-26 18:36:40|158047.9|157957.9|158044.4|157954.4|158047.9|157957.9|158040.8|157950.8|15
1650998210000|2022-04-26 18:36:50|158044|157954|158040.5|157950.5|158044.9|157954.9|158035.3|157945.3|17
1650998220000|2022-04-26 18:37:00|158040.7|157950.7|158035.9|157945.9|158040.7|157950.7|158034.4|157944.4|7
1650998230000|2022-04-26 18:37:10|158031.5|157941.5|158035.2|157945.2|158038.5|157948.5|158031.5|157941.5|11
1650998240000|2022-04-26 18:37:20|158035.6|157945.6|158038.9|157948.9|158044.4|157954.4|158031.8|157941.8|26
1650998250000|2022-04-26 18:37:30|158035.5|157945.5|158052.9|157962.9|158052.9|157962.9|158029.2|157939.2|28
1650998260000|2022-04-26 18:37:40|158052.3|157962.3|158044.3|157954.3|158054.7|157964.7|158044.3|157954.3|18
1650998270000|2022-04-26 18:37:50|158042.2|157952.2|158050|157960|158050.9|157960.9|158042.2|157952.2|12
1650998280000|2022-04-26 18:38:00|158047.4|157957.4|158093.7|158003.7|158093.9|158003.9|158042.8|157952.8|14
1650998290000|2022-04-26 18:38:10|158094.3|158004.3|158105.5|158015.5|158110.7|158020.7|158093.5|158003.5|34
1650998300000|2022-04-26 18:38:20|158107.1|158017.1|158104|158014|158107.2|158017.2|158101.9|158011.9|32
1650998310000|2022-04-26 18:38:30|158102.4|158012.4|158103.1|158013.1|158106.7|158016.7|158102|158012|29
1650998320000|2022-04-26 18:38:40|158102.8|158012.8|158114.7|158024.7|158114.7|158024.7|158094.2|158004.2|32
1650998330000|2022-04-26 18:38:50|158112.4|158022.4|158108.9|158018.9|158116.7|158026.7|158108.9|158018.9|17
1650998340000|2022-04-26 18:39:00|158108.5|158018.5|158103.5|158013.5|158110.6|158020.6|158098.7|158008.7|25
1650998350000|2022-04-26 18:39:10|158105.9|158015.9|158104.3|158014.3|158106.3|158016.3|158098.8|158008.8|23
1650998360000|2022-04-26 18:39:20|158103.7|158013.7|158110.5|158020.5|158110.5|158020.5|158103.7|158013.7|10
1650998370000|2022-04-26 18:39:30|158109|158019|158111.5|158021.5|158114.8|158024.8|158097.8|158007.8|29
1650998380000|2022-04-26 18:39:40|158111.2|158021.2|158113.7|158023.7|158114|158024|158110.7|158020.7|11
1650998390000|2022-04-26 18:39:50|158110.6|158020.6|158150.6|158060.6|158152.3|158062.3|158109.6|158019.6|22
1650998400000|2022-04-26 18:40:00|158149.7|158059.7|158150.2|158060.2|158152.4|158062.4|158146.7|158056.7|23
1650998410000|2022-04-26 18:40:10|158151.3|158061.3|158148.9|158058.9|158154.3|158064.3|158145.4|158055.4|32
1650998420000|2022-04-26 18:40:20|158149.4|158059.4|158148.3|158058.3|158156.8|158066.8|158142.8|158052.8|27
1650998430000|2022-04-26 18:40:30|158151.7|158061.7|158154.1|158064.1|158156.7|158066.7|158143.9|158053.9|30
1650998440000|2022-04-26 18:40:40|158155.2|158065.2|158149|158059|158155.2|158065.2|158146.3|158056.3|25
1650998450000|2022-04-26 18:40:50|158150.2|158060.2|158151.9|158061.9|158152.8|158062.8|158146.6|158056.6|29
1650998460000|2022-04-26 18:41:00|158150.8|158060.8|158156.6|158066.6|158156.6|158066.6|158144.9|158054.9|32
1650998470000|2022-04-26 18:41:10|158159.8|158069.8|158151.9|158061.9|158165.9|158075.9|158148.5|158058.5|29
1650998480000|2022-04-26 18:41:20|158151.8|158061.8|158156.4|158066.4|158157.5|158067.5|158148.2|158058.2|25
1650998490000|2022-04-26 18:41:30|158150.9|158060.9|158170.4|158080.4|158177.3|158087.3|158148.1|158058.1|23
1650998500000|2022-04-26 18:41:40|158171.5|158081.5|158169.4|158079.4|158172.3|158082.3|158164.9|158074.9|23
1650998510000|2022-04-26 18:41:50|158167.4|158077.4|158168.7|158078.7|158170.6|158080.6|158165.8|158075.8|24
1650998520000|2022-04-26 18:42:00|158168|158078|158169.9|158079.9|158176|158086|158165.1|158075.1|28
1650998530000|2022-04-26 18:42:10|158168.6|158078.6|158173|158083|158174.5|158084.5|158165.3|158075.3|29
1650998540000|2022-04-26 18:42:20|158173.2|158083.2|158166.6|158076.6|158173.2|158083.2|158164.1|158074.1|22
1650998550000|2022-04-26 18:42:30|158166.7|158076.7|158170.5|158080.5|158171.9|158081.9|158158.2|158068.2|26
1650998560000|2022-04-26 18:42:40|158170.3|158080.3|158165.9|158075.9|158172.8|158082.8|158165.9|158075.9|27
1650998570000|2022-04-26 18:42:50|158166.1|158076.1|158164.9|158074.9|158170|158080|158162.7|158072.7|21
1650998580000|2022-04-26 18:43:00|158166|158076|158166.7|158076.7|158167.1|158077.1|158164.8|158074.8|28
1650998590000|2022-04-26 18:43:10|158164.7|158074.7|158162.3|158072.3|158167.2|158077.2|158160.1|158070.1|23
1650998600000|2022-04-26 18:43:20|158161.4|158071.4|158165.1|158075.1|158170|158080|158159.1|158069.1|24
1650998610000|2022-04-26 18:43:30|158165|158075|158165.3|158075.3|158167.6|158077.6|158163.2|158073.2|20
1650998620000|2022-04-26 18:43:40|158163.2|158073.2|158168.9|158078.9|158170.4|158080.4|158163.2|158073.2|25
1650998630000|2022-04-26 18:43:50|158169.8|158079.8|158164.5|158074.5|158170.1|158080.1|158161.4|158071.4|25
1650998640000|2022-04-26 18:44:00|158165.4|158075.4|158166|158076|158174.5|158084.5|158162.5|158072.5|25
1650998650000|2022-04-26 18:44:10|158165.9|158075.9|158167|158077|158168.6|158078.6|158163.2|158073.2|30
1650998660000|2022-04-26 18:44:20|158166.4|158076.4|158166.5|158076.5|158166.5|158076.5|158163.4|158073.4|22
1650998670000|2022-04-26 18:44:30|158166.3|158076.3|158162.2|158072.2|158166.9|158076.9|158162.2|158072.2|21
1650998680000|2022-04-26 18:44:40|158165|158075|158163.2|158073.2|158166.6|158076.6|158161.5|158071.5|24
1650998690000|2022-04-26 18:44:50|158163.3|158073.3|158166.6|158076.6|158168|158078|158163.3|158073.3|26
1650998700000|2022-04-26 18:45:00|158166.5|158076.5|158198.5|158108.5|158206.7|158116.7|158161.9|158071.9|29
1650998710000|2022-04-26 18:45:10|158196.7|158106.7|158216|158126|158217.1|158127.1|158196.7|158106.7|30
1650998720000|2022-04-26 18:45:20|158216.1|158126.1|158214.6|158124.6|158216.7|158126.7|158214.2|158124.2|25
1650998730000|2022-04-26 18:45:30|158214.4|158124.4|158213.2|158123.2|158220.1|158130.1|158210.7|158120.7|18
1650998740000|2022-04-26 18:45:40|158213.4|158123.4|158218.3|158128.3|158218.3|158128.3|158206.6|158116.6|28
1650998750000|2022-04-26 18:45:50|158221.9|158131.9|158217.8|158127.8|158222.2|158132.2|158217.1|158127.1|17
1650998760000|2022-04-26 18:46:00|158212.2|158122.2|158211.4|158121.4|158213.3|158123.3|158211.3|158121.3|16
1650998770000|2022-04-26 18:46:10|158212|158122|158203.8|158113.8|158212.1|158122.1|158203.8|158113.8|20
1650998780000|2022-04-26 18:46:20|158204.4|158114.4|158205.4|158115.4|158206.7|158116.7|158203.3|158113.3|20
1650998790000|2022-04-26 18:46:30|158205.3|158115.3|158200|158110|158205.3|158115.3|158198.8|158108.8|24
1650998800000|2022-04-26 18:46:40|158201.2|158111.2|158203.9|158113.9|158206.1|158116.1|158199.9|158109.9|24
1650998810000|2022-04-26 18:46:50|158204|158114|158207.6|158117.6|158212.3|158122.3|158203.2|158113.2|28
1650998820000|2022-04-26 18:47:00|158208.5|158118.5|158213.5|158123.5|158213.5|158123.5|158205.7|158115.7|20
1650998830000|2022-04-26 18:47:10|158212.7|158122.7|158212.6|158122.6|158213.8|158123.8|158212.6|158122.6|13
1650998840000|2022-04-26 18:47:20|158213.2|158123.2|158213.2|158123.2|158213.4|158123.4|158210.9|158120.9|10
1650998850000|2022-04-26 18:47:30|158213.7|158123.7|158210.8|158120.8|158214.9|158124.9|158210.8|158120.8|14
1650998860000|2022-04-26 18:47:40|158211.2|158121.2|158212.9|158122.9|158213.2|158123.2|158211.2|158121.2|7
1650998870000|2022-04-26 18:47:50|158212.5|158122.5|158209.3|158119.3|158212.7|158122.7|158209.3|158119.3|10
1650998880000|2022-04-26 18:48:00|158208.7|158118.7|158212.4|158122.4|158212.4|158122.4|158208.7|158118.7|11
1650998890000|2022-04-26 18:48:10|158211.4|158121.4|158214|158124|158217.1|158127.1|158208.7|158118.7|22
1650998900000|2022-04-26 18:48:20|158215.2|158125.2|158214.3|158124.3|158215.8|158125.8|158212.8|158122.8|15
1650998910000|2022-04-26 18:48:30|158214.1|158124.1|158217.5|158127.5|158218.5|158128.5|158211.6|158121.6|26
1650998920000|2022-04-26 18:48:40|158215.8|158125.8|158210.1|158120.1|158215.8|158125.8|158207.9|158117.9|30
1650998930000|2022-04-26 18:48:50|158211.6|158121.6|158211.8|158121.8|158212.1|158122.1|158209.9|158119.9|26
1650998940000|2022-04-26 18:49:00|158211.4|158121.4|158211.7|158121.7|158214.4|158124.4|158208.6|158118.6|26
1650998950000|2022-04-26 18:49:10|158211.8|158121.8|158211.6|158121.6|158218.5|158128.5|158208.1|158118.1|30
1650998960000|2022-04-26 18:49:20|158212.7|158122.7|158213.9|158123.9|158215.4|158125.4|158212.2|158122.2|19
1650998970000|2022-04-26 18:49:30|158213.4|158123.4|158210.2|158120.2|158214.2|158124.2|158210.1|158120.1|21
1650998980000|2022-04-26 18:49:40|158209.6|158119.6|158211.9|158121.9|158211.9|158121.9|158209.6|158119.6|12
1650998990000|2022-04-26 18:49:50|158210.8|158120.8|158210.8|158120.8|158211.9|158121.9|158210.3|158120.3|9
1650999000000|2022-04-26 18:50:00|158211.2|158121.2|158212.8|158122.8|158218.1|158128.1|158211.2|158121.2|27
1650999010000|2022-04-26 18:50:10|158212.6|158122.6|158212.7|158122.7|158214.5|158124.5|158208.7|158118.7|23
1650999020000|2022-04-26 18:50:20|158213.2|158123.2|158227.7|158137.7|158230.1|158140.1|158209.3|158119.3|24
1650999030000|2022-04-26 18:50:30|158227.9|158137.9|158221|158131|158227.9|158137.9|158214.1|158124.1|29
1650999040000|2022-04-26 18:50:40|158222|158132|158219.3|158129.3|158222.9|158132.9|158218.4|158128.4|18
1650999050000|2022-04-26 18:50:50|158219.8|158129.8|158216.6|158126.6|158220|158130|158215.7|158125.7|16
1650999060000|2022-04-26 18:51:00|158217|158127|158217.9|158127.9|158218|158128|158214.8|158124.8|15
1650999070000|2022-04-26 18:51:10|158218|158128|158217.7|158127.7|158220.8|158130.8|158216.7|158126.7|20
1650999080000|2022-04-26 18:51:20|158219.5|158129.5|158181.2|158091.2|158219.5|158129.5|158181.2|158091.2|17
1650999090000|2022-04-26 18:51:30|158182.5|158092.5|158184|158094|158184|158094|158177.5|158087.5|27
1650999100000|2022-04-26 18:51:40|158182.9|158092.9|158181.8|158091.8|158183.8|158093.8|158181.6|158091.6|12
1650999110000|2022-04-26 18:51:50|158181.5|158091.5|158179.2|158089.2|158183|158093|158179.2|158089.2|19
1650999120000|2022-04-26 18:52:00|158174.9|158084.9|158173.7|158083.7|158174.9|158084.9|158173.7|158083.7|7
1650999130000|2022-04-26 18:52:10|158174.5|158084.5|158178.2|158088.2|158182.7|158092.7|158172.7|158082.7|20
1650999140000|2022-04-26 18:52:20|158179|158089|158177.3|158087.3|158179|158089|158171.4|158081.4|14
1650999150000|2022-04-26 18:52:30|158177.1|158087.1|158186.3|158096.3|158189.2|158099.2|158174.2|158084.2|19
1650999160000|2022-04-26 18:52:40|158184.8|158094.8|158189.8|158099.8|158195.1|158105.1|158184.8|158094.8|24
1650999170000|2022-04-26 18:52:50|158189.5|158099.5|158206.1|158116.1|158206.8|158116.8|158186.5|158096.5|20
1650999180000|2022-04-26 18:53:00|158206.2|158116.2|158212.2|158122.2|158212.5|158122.5|158204.1|158114.1|29
1650999190000|2022-04-26 18:53:10|158212.5|158122.5|158206.7|158116.7|158217.8|158127.8|158206.6|158116.6|31
1650999200000|2022-04-26 18:53:20|158206.6|158116.6|158197.1|158107.1|158206.6|158116.6|158197.1|158107.1|30
1650999210000|2022-04-26 18:53:30|158196.2|158106.2|158204|158114|158206.1|158116.1|158196.2|158106.2|31
1650999220000|2022-04-26 18:53:40|158202.2|158112.2|158210.6|158120.6|158210.6|158120.6|158190.6|158100.6|36
1650999230000|2022-04-26 18:53:50|158209.6|158119.6|158214.3|158124.3|158216|158126|158209.6|158119.6|20
1650999240000|2022-04-26 18:54:00|158211.5|158121.5|158211.2|158121.2|158213.7|158123.7|158210|158120|25
1650999250000|2022-04-26 18:54:10|158211.5|158121.5|158211.4|158121.4|158214.1|158124.1|158209.9|158119.9|19
1650999260000|2022-04-26 18:54:20|158211.8|158121.8|158221.2|158131.2|158222.5|158132.5|158209.9|158119.9|17
1650999270000|2022-04-26 18:54:30|158217|158127|158211|158121|158232.9|158142.9|158204.1|158114.1|29
1650999280000|2022-04-26 18:54:40|158207.9|158117.9|158206.7|158116.7|158208.7|158118.7|158203.4|158113.4|22
1650999290000|2022-04-26 18:54:50|158205.8|158115.8|158211.8|158121.8|158211.8|158121.8|158205.8|158115.8|21
1650999300000|2022-04-26 18:55:00|158208.6|158118.6|158214.4|158124.4|158215|158125|158203.8|158113.8|23
1650999310000|2022-04-26 18:55:10|158204.2|158114.2|158202.5|158112.5|158216.7|158126.7|158200.9|158110.9|27
1650999320000|2022-04-26 18:55:20|158201.9|158111.9|158097.7|158007.7|158202.3|158112.3|158087.3|157997.3|33
1650999330000|2022-04-26 18:55:30|158099.8|158009.8|158102.3|158012.3|158104.1|158014.1|158097.7|158007.7|38
1650999340000|2022-04-26 18:55:40|158103.8|158013.8|158097.5|158007.5|158103.8|158013.8|158096.9|158006.9|33
1650999350000|2022-04-26 18:55:50|158096.5|158006.5|158091.5|158001.5|158096.5|158006.5|158089.6|157999.6|30
1650999360000|2022-04-26 18:56:00|158091|158001|158104.9|158014.9|158110.5|158020.5|158090.5|158000.5|34
1650999370000|2022-04-26 18:56:10|158105.2|158015.2|158103.6|158013.6|158106.7|158016.7|158101.7|158011.7|26
1650999380000|2022-04-26 18:56:20|158104.2|158014.2|158131.2|158041.2|158131.2|158041.2|158096.4|158006.4|38
1650999390000|2022-04-26 18:56:30|158130|158040|158125.2|158035.2|158130|158040|158123.4|158033.4|29
1650999400000|2022-04-26 18:56:40|158124.6|158034.6|158125.2|158035.2|158128.7|158038.7|158123.9|158033.9|24
1650999410000|2022-04-26 18:56:50|158123.1|158033.1|158124.8|158034.8|158126.4|158036.4|158121.8|158031.8|27
1650999420000|2022-04-26 18:57:00|158124.7|158034.7|158136.8|158046.8|158137.3|158047.3|158124.2|158034.2|31
1650999430000|2022-04-26 18:57:10|158144.4|158054.4|158158.8|158068.8|158161.9|158071.9|158138.5|158048.5|33
1650999440000|2022-04-26 18:57:20|158151.7|158061.7|158187.4|158097.4|158187.5|158097.5|158151.7|158061.7|31
1650999450000|2022-04-26 18:57:30|158184.7|158094.7|158185.9|158095.9|158191.4|158101.4|158184.7|158094.7|14
1650999460000|2022-04-26 18:57:40|158189.9|158099.9|158186.4|158096.4|158190.2|158100.2|158184|158094|23
1650999470000|2022-04-26 18:57:50|158185.9|158095.9|158191|158101|158191|158101|158185.9|158095.9|17
1650999480000|2022-04-26 18:58:00|158189.5|158099.5|158185.5|158095.5|158189.5|158099.5|158184.6|158094.6|26
1650999490000|2022-04-26 18:58:10|158185.9|158095.9|158184.8|158094.8|158186.6|158096.6|158184.2|158094.2|22
1650999500000|2022-04-26 18:58:20|158184.2|158094.2|158183|158093|158185.7|158095.7|158181.5|158091.5|18
1650999510000|2022-04-26 18:58:30|158182.9|158092.9|158184.6|158094.6|158184.8|158094.8|158173.7|158083.7|31
1650999520000|2022-04-26 18:58:40|158181.5|158091.5|158184.1|158094.1|158184.5|158094.5|158179.2|158089.2|29
1650999530000|2022-04-26 18:58:50|158182.7|158092.7|158198.2|158108.2|158206.1|158116.1|158180.9|158090.9|33
1650999540000|2022-04-26 18:59:00|158198.6|158108.6|158207|158117|158208.2|158118.2|158196.4|158106.4|33
1650999550000|2022-04-26 18:59:10|158206.1|158116.1|158203.7|158113.7|158208.9|158118.9|158200.8|158110.8|29
1650999560000|2022-04-26 18:59:20|158201.9|158111.9|158171.5|158081.5|158202.5|158112.5|158170.1|158080.1|28
1650999570000|2022-04-26 18:59:30|158171.7|158081.7|158208.6|158118.6|158210.3|158120.3|158170|158080|38
1650999580000|2022-04-26 18:59:40|158211.5|158121.5|158263.1|158173.1|158264|158174|158204.6|158114.6|36
1650999590000|2022-04-26 18:59:50|158265.7|158175.7|158286.3|158196.3|158286.5|158196.5|158264.7|158174.7|33
1650999600000|2022-04-26 19:00:00|158239.2|158149.2|158204|158114|158239.2|158149.2|158200.3|158110.3|37
1650999610000|2022-04-26 19:00:10|158203.7|158113.7|158201|158111|158206.1|158116.1|158199.6|158109.6|30
1650999620000|2022-04-26 19:00:20|158201.1|158111.1|158210.4|158120.4|158214.7|158124.7|158200.3|158110.3|31
1650999630000|2022-04-26 19:00:30|158210|158120|158210.8|158120.8|158219|158129|158208|158118|33
1650999640000|2022-04-26 19:00:40|158210.6|158120.6|158211.3|158121.3|158215|158125|158209.8|158119.8|30
1650999650000|2022-04-26 19:00:50|158211.8|158121.8|158213.9|158123.9|158215.1|158125.1|158210.8|158120.8|27
1650999660000|2022-04-26 19:01:00|158215.4|158125.4|158216.3|158126.3|158218.9|158128.9|158213|158123|31
1650999670000|2022-04-26 19:01:10|158224.4|158134.4|158209.7|158119.7|158230.4|158140.4|158209.7|158119.7|36
1650999680000|2022-04-26 19:01:20|158209.6|158119.6|158212.7|158122.7|158213.1|158123.1|158209.2|158119.2|24
1650999690000|2022-04-26 19:01:30|158210.3|158120.3|158213.5|158123.5|158215.9|158125.9|158210.3|158120.3|33
1650999700000|2022-04-26 19:01:40|158214.2|158124.2|158214.1|158124.1|158215.9|158125.9|158213.6|158123.6|32
1650999710000|2022-04-26 19:01:50|158214.5|158124.5|158214|158124|158216.8|158126.8|158213.4|158123.4|33
1650999720000|2022-04-26 19:02:00|158213.9|158123.9|158218.9|158128.9|158219.9|158129.9|158211.2|158121.2|38
1650999730000|2022-04-26 19:02:10|158219|158129|158226.8|158136.8|158226.8|158136.8|158216.1|158126.1|37
1650999740000|2022-04-26 19:02:20|158227.3|158137.3|158230.8|158140.8|158230.8|158140.8|158226.4|158136.4|28
1650999750000|2022-04-26 19:02:30|158230.6|158140.6|158223.7|158133.7|158230.6|158140.6|158222.1|158132.1|21
1650999760000|2022-04-26 19:02:40|158223.5|158133.5|158221.6|158131.6|158226.6|158136.6|158220.9|158130.9|23
1650999770000|2022-04-26 19:02:50|158221.4|158131.4|158264.8|158174.8|158273.4|158183.4|158221.3|158131.3|24
1650999780000|2022-04-26 19:03:00|158267.5|158177.5|158261.6|158171.6|158267.5|158177.5|158260.6|158170.6|15
1650999790000|2022-04-26 19:03:10|158261.7|158171.7|158224.4|158134.4|158261.7|158171.7|158217.4|158127.4|29
1650999800000|2022-04-26 19:03:20|158224.8|158134.8|158224.3|158134.3|158224.8|158134.8|158221.5|158131.5|19
1650999810000|2022-04-26 19:03:30|158221.4|158131.4|158224.2|158134.2|158225.2|158135.2|158220.2|158130.2|12
1650999820000|2022-04-26 19:03:40|158227.6|158137.6|158225.9|158135.9|158227.8|158137.8|158224.9|158134.9|10
1650999830000|2022-04-26 19:03:50|158228.3|158138.3|158230.2|158140.2|158231.5|158141.5|158228.3|158138.3|17
1650999840000|2022-04-26 19:04:00|158231.2|158141.2|158230.9|158140.9|158235.4|158145.4|158228.5|158138.5|32
1650999850000|2022-04-26 19:04:10|158232.2|158142.2|158232.7|158142.7|158236.9|158146.9|158229.8|158139.8|31
1650999860000|2022-04-26 19:04:20|158232.1|158142.1|158230.9|158140.9|158236.2|158146.2|158228.6|158138.6|27
1650999870000|2022-04-26 19:04:30|158231.6|158141.6|158237.6|158147.6|158247.2|158157.2|158229.4|158139.4|28
1650999880000|2022-04-26 19:04:40|158241.4|158151.4|158247.9|158157.9|158247.9|158157.9|158238.8|158148.8|37
1650999890000|2022-04-26 19:04:50|158246.9|158156.9|158244.4|158154.4|158246.9|158156.9|158240|158150|35
1650999900000|2022-04-26 19:05:00|158245.3|158155.3|158239.1|158149.1|158245.4|158155.4|158235.3|158145.3|29
1650999910000|2022-04-26 19:05:10|158239.4|158149.4|158233.6|158143.6|158241.6|158151.6|158233.6|158143.6|31
1650999920000|2022-04-26 19:05:20|158237.3|158147.3|158240.3|158150.3|158245.6|158155.6|158234.2|158144.2|37
1650999930000|2022-04-26 19:05:30|158239.9|158149.9|158241.2|158151.2|158241.4|158151.4|158236|158146|27
1650999940000|2022-04-26 19:05:40|158240.9|158150.9|158236.5|158146.5|158244.1|158154.1|158236.4|158146.4|28
1650999950000|2022-04-26 19:05:50|158238.8|158148.8|158242.3|158152.3|158242.3|158152.3|158237.5|158147.5|34
1650999960000|2022-04-26 19:06:00|158241.1|158151.1|158236.4|158146.4|158245.2|158155.2|158235.8|158145.8|36
1650999970000|2022-04-26 19:06:10|158236.5|158146.5|158252.3|158162.3|158253|158163|158229.6|158139.6|37
1650999980000|2022-04-26 19:06:20|158254.4|158164.4|158249|158159|158254.6|158164.6|158246.2|158156.2|32
1650999990000|2022-04-26 19:06:30|158248.3|158158.3|158255.3|158165.3|158257.2|158167.2|158247.5|158157.5|24
1651000000000|2022-04-26 19:06:40|158251.9|158161.9|158247.6|158157.6|158256.5|158166.5|158245|158155|34
1651000010000|2022-04-26 19:06:50|158249.2|158159.2|158249.8|158159.8|158252.7|158162.7|158247.5|158157.5|35
1651000020000|2022-04-26 19:07:00|158252.1|158162.1|158251.8|158161.8|158253.6|158163.6|158248.9|158158.9|32
1651000030000|2022-04-26 19:07:10|158251.2|158161.2|158247.4|158157.4|158251.2|158161.2|158245|158155|28
1651000040000|2022-04-26 19:07:20|158248.5|158158.5|158243.8|158153.8|158251.3|158161.3|158243.8|158153.8|22
1651000050000|2022-04-26 19:07:30|158244.5|158154.5|158255.8|158165.8|158256.4|158166.4|158244.4|158154.4|24
1651000060000|2022-04-26 19:07:40|158255.9|158165.9|158255.6|158165.6|158258.8|158168.8|158251.4|158161.4|25
1651000070000|2022-04-26 19:07:50|158255.5|158165.5|158252.9|158162.9|158255.9|158165.9|158248.6|158158.6|24
1651000080000|2022-04-26 19:08:00|158256|158166|158256|158166|158262.7|158172.7|158249.9|158159.9|29
1651000090000|2022-04-26 19:08:10|158254.1|158164.1|158256.5|158166.5|158258.4|158168.4|158250.4|158160.4|31
1651000100000|2022-04-26 19:08:20|158253.8|158163.8|158250.6|158160.6|158258.4|158168.4|158248.4|158158.4|25
1651000110000|2022-04-26 19:08:30|158251|158161|158254.9|158164.9|158256.6|158166.6|158247.9|158157.9|22
1651000120000|2022-04-26 19:08:40|158254.6|158164.6|158252.4|158162.4|158254.6|158164.6|158252.1|158162.1|12
1651000130000|2022-04-26 19:08:50|158250.9|158160.9|158246.9|158156.9|158253.9|158163.9|158245.8|158155.8|25
1651000140000|2022-04-26 19:09:00|158248.4|158158.4|158244.5|158154.5|158251.8|158161.8|158244.5|158154.5|33
1651000150000|2022-04-26 19:09:10|158248.5|158158.5|158249.7|158159.7|158254.7|158164.7|158244.7|158154.7|30
1651000160000|2022-04-26 19:09:20|158249|158159|158255.8|158165.8|158255.8|158165.8|158242.2|158152.2|40
1651000170000|2022-04-26 19:09:30|158255|158165|158255.3|158165.3|158261.4|158171.4|158250.3|158160.3|32
1651000180000|2022-04-26 19:09:40|158256.4|158166.4|158255.7|158165.7|158256.4|158166.4|158254.7|158164.7|24
1651000190000|2022-04-26 19:09:50|158256.2|158166.2|158263.4|158173.4|158263.4|158173.4|158247.9|158157.9|27
1651000200000|2022-04-26 19:10:00|158262.6|158172.6|158256.2|158166.2|158263.4|158173.4|158245.5|158155.5|36
1651000210000|2022-04-26 19:10:10|158256.9|158166.9|158246.2|158156.2|158258.8|158168.8|158243|158153|31
1651000220000|2022-04-26 19:10:20|158246.1|158156.1|158255.8|158165.8|158255.8|158165.8|158241.8|158151.8|29
1651000230000|2022-04-26 19:10:30|158257.6|158167.6|158252.5|158162.5|158267.8|158177.8|158243.5|158153.5|39
1651000240000|2022-04-26 19:10:40|158252.4|158162.4|158250.5|158160.5|158252.4|158162.4|158244.9|158154.9|38
1651000250000|2022-04-26 19:10:50|158249.6|158159.6|158248.4|158158.4|158252|158162|158248|158158|21
1651000260000|2022-04-26 19:11:00|158249.6|158159.6|158250.7|158160.7|158252.6|158162.6|158244.9|158154.9|24
1651000270000|2022-04-26 19:11:10|158251.4|158161.4|158213|158123|158251.4|158161.4|158212.4|158122.4|26
1651000280000|2022-04-26 19:11:20|158213.7|158123.7|158212.1|158122.1|158214.2|158124.2|158210|158120|29
1651000290000|2022-04-26 19:11:30|158213.4|158123.4|158190|158100|158213.5|158123.5|158184.2|158094.2|29
1651000300000|2022-04-26 19:11:40|158189|158099|158197|158107|158197.3|158107.3|158187.3|158097.3|36
1651000310000|2022-04-26 19:11:50|158197.7|158107.7|158192.5|158102.5|158199.2|158109.2|158190.9|158100.9|33
1651000320000|2022-04-26 19:12:00|158192.7|158102.7|158195.6|158105.6|158197.5|158107.5|158188.7|158098.7|38
1651000330000|2022-04-26 19:12:10|158195.5|158105.5|158198.1|158108.1|158200|158110|158186.3|158096.3|37
1651000340000|2022-04-26 19:12:20|158196.5|158106.5|158195.9|158105.9|158203.9|158113.9|158188.9|158098.9|37
1651000350000|2022-04-26 19:12:30|158198.8|158108.8|158192.3|158102.3|158200.4|158110.4|158190.2|158100.2|36
1651000360000|2022-04-26 19:12:40|158195.4|158105.4|158198.2|158108.2|158200|158110|158191.6|158101.6|39
1651000370000|2022-04-26 19:12:50|158198.4|158108.4|158199.3|158109.3|158200.2|158110.2|158194.9|158104.9|38
1651000380000|2022-04-26 19:13:00|158198.2|158108.2|158216.5|158126.5|158217.1|158127.1|158195.2|158105.2|34
1651000390000|2022-04-26 19:13:10|158217.4|158127.4|158213.2|158123.2|158217.4|158127.4|158207.1|158117.1|26
1651000400000|2022-04-26 19:13:20|158212.5|158122.5|158211.4|158121.4|158214.9|158124.9|158208.2|158118.2|26
1651000410000|2022-04-26 19:13:30|158212.1|158122.1|158225|158135|158240.4|158150.4|158211.7|158121.7|25
1651000420000|2022-04-26 19:13:40|158226.5|158136.5|158223.8|158133.8|158229.7|158139.7|158220.5|158130.5|20
1651000430000|2022-04-26 19:13:50|158223.7|158133.7|158225.9|158135.9|158225.9|158135.9|158222.1|158132.1|16
1651000440000|2022-04-26 19:14:00|158224.4|158134.4|158226.8|158136.8|158227.2|158137.2|158222.5|158132.5|18
1651000450000|2022-04-26 19:14:10|158232.8|158142.8|158227.2|158137.2|158232.8|158142.8|158222|158132|18
1651000460000|2022-04-26 19:14:20|158228.8|158138.8|158231.6|158141.6|158231.6|158141.6|158221.9|158131.9|21
1651000470000|2022-04-26 19:14:30|158230.3|158140.3|158232.2|158142.2|158235.5|158145.5|158227.1|158137.1|17
1651000480000|2022-04-26 19:14:40|158231.6|158141.6|158230.8|158140.8|158244.6|158154.6|158221.5|158131.5|20
1651000490000|2022-04-26 19:14:50|158231.9|158141.9|158233.4|158143.4|158234.6|158144.6|158228.3|158138.3|26
1651000500000|2022-04-26 19:15:00|158233.8|158143.8|158225.3|158135.3|158233.8|158143.8|158222|158132|29
1651000510000|2022-04-26 19:15:10|158225.5|158135.5|158225.9|158135.9|158227.8|158137.8|158223.6|158133.6|25
1651000520000|2022-04-26 19:15:20|158225.8|158135.8|158226.5|158136.5|158227.3|158137.3|158224|158134|20
1651000530000|2022-04-26 19:15:30|158226.3|158136.3|158226.2|158136.2|158226.3|158136.3|158223.8|158133.8|24
1651000540000|2022-04-26 19:15:40|158225.3|158135.3|158226.4|158136.4|158227.4|158137.4|158223.3|158133.3|22
1651000550000|2022-04-26 19:15:50|158223.6|158133.6|158224.3|158134.3|158225|158135|158216.4|158126.4|15
1651000560000|2022-04-26 19:16:00|158224.2|158134.2|158224.3|158134.3|158225.2|158135.2|158223.4|158133.4|15
1651000570000|2022-04-26 19:16:10|158226.3|158136.3|158226.4|158136.4|158226.4|158136.4|158224.1|158134.1|12
1651000580000|2022-04-26 19:16:20|158225.2|158135.2|158225.1|158135.1|158229.1|158139.1|158221.6|158131.6|18
1651000590000|2022-04-26 19:16:30|158225|158135|158229.8|158139.8|158229.9|158139.9|158222.6|158132.6|15
1651000600000|2022-04-26 19:16:40|158229.2|158139.2|158223.4|158133.4|158229.8|158139.8|158221.5|158131.5|26
1651000610000|2022-04-26 19:16:50|158223.7|158133.7|158222.5|158132.5|158224.2|158134.2|158220.8|158130.8|16
1651000620000|2022-04-26 19:17:00|158223.6|158133.6|158230.6|158140.6|158230.6|158140.6|158223.4|158133.4|11
1651000630000|2022-04-26 19:17:10|158229.5|158139.5|158229|158139|158232.5|158142.5|158221.9|158131.9|23
1651000640000|2022-04-26 19:17:20|158228.9|158138.9|158226.8|158136.8|158230.8|158140.8|158226|158136|17
1651000650000|2022-04-26 19:17:30|158228|158138|158228.4|158138.4|158231.1|158141.1|158223.9|158133.9|17
1651000660000|2022-04-26 19:17:40|158228.3|158138.3|158233.3|158143.3|158234.5|158144.5|158228.3|158138.3|23
1651000670000|2022-04-26 19:17:50|158233.8|158143.8|158230.2|158140.2|158234.2|158144.2|158227.1|158137.1|23
1651000680000|2022-04-26 19:18:00|158229|158139|158230.1|158140.1|158231|158141|158228.1|158138.1|19
1651000690000|2022-04-26 19:18:10|158230.2|158140.2|158241.8|158151.8|158242.4|158152.4|158229.2|158139.2|21
1651000700000|2022-04-26 19:18:20|158242|158152|158241.4|158151.4|158242.5|158152.5|158237.6|158147.6|28
1651000710000|2022-04-26 19:18:30|158241.5|158151.5|158239.3|158149.3|158241.5|158151.5|158238.6|158148.6|27
1651000720000|2022-04-26 19:18:40|158240.1|158150.1|158239|158149|158241.1|158151.1|158236.9|158146.9|30
1651000730000|2022-04-26 19:18:50|158238.3|158148.3|158240.8|158150.8|158242.1|158152.1|158236.9|158146.9|28
1651000740000|2022-04-26 19:19:00|158241.8|158151.8|158241.2|158151.2|158242.3|158152.3|158235.4|158145.4|26
1651000750000|2022-04-26 19:19:10|158238.8|158148.8|158241.2|158151.2|158241.2|158151.2|158238.8|158148.8|28
1651000760000|2022-04-26 19:19:20|158241.3|158151.3|158241.3|158151.3|158243.3|158153.3|158240.5|158150.5|27
1651000770000|2022-04-26 19:19:30|158241.4|158151.4|158235.7|158145.7|158243.2|158153.2|158235.7|158145.7|24
1651000780000|2022-04-26 19:19:40|158238|158148|158236.1|158146.1|158240.5|158150.5|158236.1|158146.1|25
1651000790000|2022-04-26 19:19:50|158237.5|158147.5|158233.8|158143.8|158240|158150|158233.8|158143.8|34
1651000800000|2022-04-26 19:20:00|158234.6|158144.6|158237.5|158147.5|158239.4|158149.4|158234.6|158144.6|31
1651000810000|2022-04-26 19:20:10|158235.3|158145.3|158232.5|158142.5|158238.5|158148.5|158228.9|158138.9|35
1651000820000|2022-04-26 19:20:20|158233|158143|158232.5|158142.5|158235.3|158145.3|158230.1|158140.1|32
1651000830000|2022-04-26 19:20:30|158232.6|158142.6|158231.4|158141.4|158233.8|158143.8|158231|158141|27
1651000840000|2022-04-26 19:20:40|158231.8|158141.8|158233.3|158143.3|158237|158147|158231.8|158141.8|24
1651000850000|2022-04-26 19:20:50|158233.2|158143.2|158233|158143|158233.2|158143.2|158229.7|158139.7|24
1651000860000|2022-04-26 19:21:00|158232.3|158142.3|158232.7|158142.7|158233.2|158143.2|158230|158140|22
1651000870000|2022-04-26 19:21:10|158232.6|158142.6|158232.6|158142.6|158234|158144|158230.3|158140.3|18
1651000880000|2022-04-26 19:21:20|158232.7|158142.7|158232.5|158142.5|158237.1|158147.1|158232.5|158142.5|23
1651000890000|2022-04-26 19:21:30|158237.4|158147.4|158238.8|158148.8|158239.7|158149.7|158235.1|158145.1|31
1651000900000|2022-04-26 19:21:40|158240.8|158150.8|158237.6|158147.6|158240.8|158150.8|158232.8|158142.8|25
1651000910000|2022-04-26 19:21:50|158235.8|158145.8|158235.1|158145.1|158237|158147|158231.9|158141.9|22
1651000920000|2022-04-26 19:22:00|158234.4|158144.4|158238.4|158148.4|158238.5|158148.5|158233.7|158143.7|30
1651000930000|2022-04-26 19:22:10|158238.1|158148.1|158237.6|158147.6|158239.2|158149.2|158234.3|158144.3|25
1651000940000|2022-04-26 19:22:20|158239|158149|158238.9|158148.9|158239.1|158149.1|158233.9|158143.9|29
1651000950000|2022-04-26 19:22:30|158236.3|158146.3|158237.4|158147.4|158240.6|158150.6|158236.3|158146.3|28
1651000960000|2022-04-26 19:22:40|158238.3|158148.3|158238|158148|158239.6|158149.6|158235.7|158145.7|26
1651000970000|2022-04-26 19:22:50|158235.8|158145.8|158232.8|158142.8|158238.1|158148.1|158232.7|158142.7|28
1651000980000|2022-04-26 19:23:00|158227.9|158137.9|158235.7|158145.7|158236.2|158146.2|158227.9|158137.9|27
1651000990000|2022-04-26 19:23:10|158236|158146|158237.4|158147.4|158238.2|158148.2|158232.9|158142.9|34
1651001000000|2022-04-26 19:23:20|158239.5|158149.5|158239.2|158149.2|158240.6|158150.6|158237.2|158147.2|21
1651001010000|2022-04-26 19:23:30|158238.2|158148.2|158239.3|158149.3|158240.6|158150.6|158237.8|158147.8|19
1651001020000|2022-04-26 19:23:40|158239.7|158149.7|158240.9|158150.9|158240.9|158150.9|158238|158148|22
1651001030000|2022-04-26 19:23:50|158240.3|158150.3|158242|158152|158242|158152|158239|158149|14
1651001040000|2022-04-26 19:24:00|158241.3|158151.3|158238.8|158148.8|158243.4|158153.4|158236.7|158146.7|24
1651001050000|2022-04-26 19:24:10|158235.7|158145.7|158294.5|158204.5|158295.5|158205.5|158231.5|158141.5|37
1651001060000|2022-04-26 19:24:20|158294.9|158204.9|158296.5|158206.5|158296.7|158206.7|158291.2|158201.2|30
1651001070000|2022-04-26 19:24:30|158296.6|158206.6|158296.8|158206.8|158298.4|158208.4|158296.6|158206.6|19
1651001080000|2022-04-26 19:24:40|158296.9|158206.9|158296.3|158206.3|158297.2|158207.2|158296|158206|9
1651001090000|2022-04-26 19:24:50|158285.1|158195.1|158286.9|158196.9|158288.2|158198.2|158285.1|158195.1|15
1651001100000|2022-04-26 19:25:00|158287.5|158197.5|158295.8|158205.8|158295.8|158205.8|158281.2|158191.2|27
1651001110000|2022-04-26 19:25:10|158295.7|158205.7|158294|158204|158295.7|158205.7|158293.2|158203.2|17
1651001120000|2022-04-26 19:25:20|158294.1|158204.1|158294.3|158204.3|158294.9|158204.9|158293|158203|21
1651001130000|2022-04-26 19:25:30|158293.8|158203.8|158298.1|158208.1|158298.1|158208.1|158293.5|158203.5|9
1651001140000|2022-04-26 19:25:40|158299.8|158209.8|158297.8|158207.8|158299.9|158209.9|158297.1|158207.1|4
1651001150000|2022-04-26 19:25:50|158299.5|158209.5|158300.3|158210.3|158302.5|158212.5|158299.5|158209.5|17
1651001160000|2022-04-26 19:26:00|158300.6|158210.6|158301.7|158211.7|158302.8|158212.8|158299.8|158209.8|14
1651001170000|2022-04-26 19:26:10|158301.6|158211.6|158301.4|158211.4|158302.6|158212.6|158299.6|158209.6|17
1651001180000|2022-04-26 19:26:20|158300.7|158210.7|158299.9|158209.9|158302.6|158212.6|158299.8|158209.8|13
1651001190000|2022-04-26 19:26:30|158299.7|158209.7|158296.4|158206.4|158301|158211|158296.4|158206.4|11
1651001200000|2022-04-26 19:26:40|158297|158207|158298.5|158208.5|158299.4|158209.4|158297|158207|12
1651001210000|2022-04-26 19:26:50|158298.1|158208.1|158296|158206|158298.1|158208.1|158296|158206|6
1651001220000|2022-04-26 19:27:00|158297.4|158207.4|158289.5|158199.5|158298.6|158208.6|158289.5|158199.5|10
1651001230000|2022-04-26 19:27:10|158288.8|158198.8|158287.6|158197.6|158290.5|158200.5|158285.9|158195.9|27
1651001240000|2022-04-26 19:27:20|158287.8|158197.8|158292.3|158202.3|158296.2|158206.2|158287.8|158197.8|18
1651001250000|2022-04-26 19:27:30|158292.8|158202.8|158292.7|158202.7|158295.3|158205.3|158290.6|158200.6|15
1651001260000|2022-04-26 19:27:40|158292.9|158202.9|158292.6|158202.6|158294.5|158204.5|158290.6|158200.6|13
1651001270000|2022-04-26 19:27:50|158291.1|158201.1|158280.5|158190.5|158292.7|158202.7|158279.9|158189.9|21
1651001280000|2022-04-26 19:28:00|158280.8|158190.8|158279.6|158189.6|158282.9|158192.9|158279.4|158189.4|25
1651001290000|2022-04-26 19:28:10|158279.5|158189.5|158282.3|158192.3|158282.4|158192.4|158278.9|158188.9|21
1651001300000|2022-04-26 19:28:20|158282.5|158192.5|158286.3|158196.3|158286.9|158196.9|158282.5|158192.5|18
1651001310000|2022-04-26 19:28:30|158286.9|158196.9|158295|158205|158295.3|158205.3|158286.7|158196.7|25
1651001320000|2022-04-26 19:28:40|158294.9|158204.9|158295.9|158205.9|158296.5|158206.5|158294.8|158204.8|9
1651001330000|2022-04-26 19:28:50|158295|158205|158294.6|158204.6|158295.8|158205.8|158293.9|158203.9|13
1651001340000|2022-04-26 19:29:00|158294.8|158204.8|158289.3|158199.3|158294.9|158204.9|158287.8|158197.8|21
1651001350000|2022-04-26 19:29:10|158288.6|158198.6|158288|158198|158289|158199|158284.6|158194.6|19
1651001360000|2022-04-26 19:29:20|158287.8|158197.8|158294.7|158204.7|158295.3|158205.3|158287|158197|24
1651001370000|2022-04-26 19:29:30|158295.5|158205.5|158295.9|158205.9|158296.3|158206.3|158293.9|158203.9|12
1651001380000|2022-04-26 19:29:40|158295.5|158205.5|158295.3|158205.3|158297.7|158207.7|158294.8|158204.8|10
1651001390000|2022-04-26 19:29:50|158295.4|158205.4|158294.7|158204.7|158295.4|158205.4|158294.7|158204.7|9
1651001400000|2022-04-26 19:30:00|158294.5|158204.5|158295.3|158205.3|158298.6|158208.6|158294.5|158204.5|15
1651001410000|2022-04-26 19:30:10|158293.7|158203.7|158292.9|158202.9|158294.7|158204.7|158290.9|158200.9|22
1651001420000|2022-04-26 19:30:20|158295.9|158205.9|158295.4|158205.4|158297|158207|158294.2|158204.2|19
1651001430000|2022-04-26 19:30:30|158296.2|158206.2|158295.7|158205.7|158297.1|158207.1|158295.7|158205.7|13
1651001440000|2022-04-26 19:30:40|158295.5|158205.5|158295.2|158205.2|158295.6|158205.6|158294.7|158204.7|13
1651001450000|2022-04-26 19:30:50|158295.1|158205.1|158295.9|158205.9|158295.9|158205.9|158294.4|158204.4|15
1651001460000|2022-04-26 19:31:00|158295.8|158205.8|158295.8|158205.8|158295.9|158205.9|158295.7|158205.7|4
1651001470000|2022-04-26 19:31:10|158295.9|158205.9|158296.6|158206.6|158296.7|158206.7|158294.8|158204.8|11
1651001480000|2022-04-26 19:31:20|158296.7|158206.7|158295.5|158205.5|158296.9|158206.9|158294.8|158204.8|14
1651001490000|2022-04-26 19:31:30|158296.6|158206.6|158296.5|158206.5|158296.7|158206.7|158295.9|158205.9|10
1651001500000|2022-04-26 19:31:40|158295.5|158205.5|158296.4|158206.4|158297.2|158207.2|158295.5|158205.5|10
1651001510000|2022-04-26 19:31:50|158296.1|158206.1|158296.7|158206.7|158298.2|158208.2|158293.7|158203.7|14
1651001520000|2022-04-26 19:32:00|158295.7|158205.7|158295.8|158205.8|158302.7|158212.7|158295.4|158205.4|19
1651001530000|2022-04-26 19:32:10|158297.1|158207.1|158301|158211|158301|158211|158296.5|158206.5|16
1651001540000|2022-04-26 19:32:20|158300.2|158210.2|158299.4|158209.4|158300.3|158210.3|158297.3|158207.3|16
1651001550000|2022-04-26 19:32:30|158298.6|158208.6|158301|158211|158302.3|158212.3|158298.4|158208.4|12
1651001560000|2022-04-26 19:32:40|158301.1|158211.1|158300.6|158210.6|158301.1|158211.1|158299.4|158209.4|10
1651001570000|2022-04-26 19:32:50|158300.8|158210.8|158300.9|158210.9|158300.9|158210.9|158300.7|158210.7|4
1651001580000|2022-04-26 19:33:00|158296.3|158206.3|158295.8|158205.8|158296.4|158206.4|158295.5|158205.5|7
1651001590000|2022-04-26 19:33:10|158296.5|158206.5|158297.4|158207.4|158297.4|158207.4|158296.5|158206.5|3
1651001600000|2022-04-26 19:33:20|158296.7|158206.7|158293.5|158203.5|158296.8|158206.8|158293.2|158203.2|5
1651001610000|2022-04-26 19:33:30|158294.5|158204.5|158297.3|158207.3|158297.3|158207.3|158294.5|158204.5|6
1651001620000|2022-04-26 19:33:40|158296|158206|158300|158210|158300.9|158210.9|158296|158206|5
1651001630000|2022-04-26 19:33:50|158300.5|158210.5|158289.6|158199.6|158300.5|158210.5|158289|158199|9
1651001640000|2022-04-26 19:34:00|158291.7|158201.7|158291.1|158201.1|158294.8|158204.8|158290.3|158200.3|16
1651001650000|2022-04-26 19:34:10|158292|158202|158294.7|158204.7|158294.8|158204.8|158291.2|158201.2|16
1651001660000|2022-04-26 19:34:20|158294.8|158204.8|158295.4|158205.4|158298.2|158208.2|158294.6|158204.6|6
1651001670000|2022-04-26 19:34:30|158292.3|158202.3|158299.1|158209.1|158299.1|158209.1|158292.3|158202.3|8
1651001680000|2022-04-26 19:34:40|158300.6|158210.6|158293|158203|158300.6|158210.6|158290.8|158200.8|6
1651001690000|2022-04-26 19:34:50|158294|158204|158294.5|158204.5|158294.7|158204.7|158292.5|158202.5|10
1651001700000|2022-04-26 19:35:00|158296.9|158206.9|158296.2|158206.2|158299.3|158209.3|158294.2|158204.2|16
1651001710000|2022-04-26 19:35:10|158296.8|158206.8|158298|158208|158299.7|158209.7|158294|158204|22
1651001720000|2022-04-26 19:35:20|158298.2|158208.2|158297.7|158207.7|158300.8|158210.8|158296.2|158206.2|23
1651001730000|2022-04-26 19:35:30|158298.4|158208.4|158294.6|158204.6|158298.9|158208.9|158294.6|158204.6|12
1651001740000|2022-04-26 19:35:40|158295|158205|158296|158206|158296.8|158206.8|158294.9|158204.9|10
1651001750000|2022-04-26 19:35:50|158295.7|158205.7|158294.7|158204.7|158296.5|158206.5|158293.8|158203.8|10
1651001760000|2022-04-26 19:36:00|158301.8|158211.8|158300.4|158210.4|158301.9|158211.9|158300.4|158210.4|10
1651001770000|2022-04-26 19:36:10|158302.4|158212.4|158297.3|158207.3|158302.4|158212.4|158296.2|158206.2|14
1651001780000|2022-04-26 19:36:20|158297|158207|158298.9|158208.9|158299.6|158209.6|158295.4|158205.4|12
1651001790000|2022-04-26 19:36:30|158298.7|158208.7|158302.8|158212.8|158302.9|158212.9|158298.7|158208.7|8
1651001800000|2022-04-26 19:36:40|158302.1|158212.1|158298.3|158208.3|158302.4|158212.4|158295.1|158205.1|18
1651001810000|2022-04-26 19:36:50|158299.5|158209.5|158299.2|158209.2|158301.6|158211.6|158298.2|158208.2|23
1651001820000|2022-04-26 19:37:00|158299.4|158209.4|158300|158210|158300.7|158210.7|158296|158206|22
1651001830000|2022-04-26 19:37:10|158299.5|158209.5|158296.8|158206.8|158301.2|158211.2|158296.4|158206.4|20
1651001840000|2022-04-26 19:37:20|158296.6|158206.6|158297.4|158207.4|158300.3|158210.3|158294.9|158204.9|23
1651001850000|2022-04-26 19:37:30|158299.1|158209.1|158288.1|158198.1|158299.5|158209.5|158287.8|158197.8|18
1651001860000|2022-04-26 19:37:40|158286.8|158196.8|158286|158196|158293.9|158203.9|158283.4|158193.4|37
1651001870000|2022-04-26 19:37:50|158286.9|158196.9|158280.9|158190.9|158286.9|158196.9|158277|158187|26
1651001880000|2022-04-26 19:38:00|158281.1|158191.1|158275.8|158185.8|158281.4|158191.4|158272.4|158182.4|17
1651001890000|2022-04-26 19:38:10|158276.6|158186.6|158278.2|158188.2|158278.2|158188.2|158276.3|158186.3|8
1651001900000|2022-04-26 19:38:20|158278.5|158188.5|158275.2|158185.2|158278.8|158188.8|158269.6|158179.6|18
1651001910000|2022-04-26 19:38:30|158274.7|158184.7|158277.8|158187.8|158278.8|158188.8|158274|158184|14
1651001920000|2022-04-26 19:38:40|158278.2|158188.2|158270.6|158180.6|158283.1|158193.1|158270.2|158180.2|11
1651001930000|2022-04-26 19:38:50|158271.4|158181.4|158277.3|158187.3|158277.3|158187.3|158271.4|158181.4|7
1651001940000|2022-04-26 19:39:00|158271.1|158181.1|158272.2|158182.2|158273.6|158183.6|158268.6|158178.6|10
1651001950000|2022-04-26 19:39:10|158272.7|158182.7|158272.9|158182.9|158277.5|158187.5|158269.7|158179.7|19
1651001960000|2022-04-26 19:39:20|158274|158184|158276.9|158186.9|158276.9|158186.9|158273.3|158183.3|6
1651001970000|2022-04-26 19:39:30|158277|158187|158275.6|158185.6|158277|158187|158271.5|158181.5|11
1651001980000|2022-04-26 19:39:40|158275.9|158185.9|158275.9|158185.9|158282.5|158192.5|158269.8|158179.8|25
1651001990000|2022-04-26 19:39:50|158274.7|158184.7|158276.9|158186.9|158279.4|158189.4|158270.4|158180.4|19
1651002000000|2022-04-26 19:40:00|158277.2|158187.2|158273.8|158183.8|158278|158188|158271.8|158181.8|28
1651002010000|2022-04-26 19:40:10|158273.9|158183.9|158275.4|158185.4|158275.9|158185.9|158273.8|158183.8|9
1651002020000|2022-04-26 19:40:20|158275.8|158185.8|158270.5|158180.5|158276.1|158186.1|158270.5|158180.5|13
1651002030000|2022-04-26 19:40:30|158271.4|158181.4|158270.8|158180.8|158272.5|158182.5|158267.4|158177.4|21
1651002040000|2022-04-26 19:40:40|158270.9|158180.9|158267.1|158177.1|158276|158186|158266.1|158176.1|8
1651002050000|2022-04-26 19:40:50|158270.8|158180.8|158276.1|158186.1|158276.1|158186.1|158270.6|158180.6|16
1651002060000|2022-04-26 19:41:00|158276.9|158186.9|158278.9|158188.9|158280.8|158190.8|158276.9|158186.9|29
1651002070000|2022-04-26 19:41:10|158278.7|158188.7|158279.1|158189.1|158279.8|158189.8|158278.6|158188.6|16
1651002080000|2022-04-26 19:41:20|158279|158189|158286.3|158196.3|158294.5|158204.5|158270.6|158180.6|20
1651002090000|2022-04-26 19:41:30|158285|158195|158282.3|158192.3|158285.1|158195.1|158275.4|158185.4|13
1651002100000|2022-04-26 19:41:40|158284.6|158194.6|158283.6|158193.6|158284.6|158194.6|158281.6|158191.6|9
1651002110000|2022-04-26 19:41:50|158277|158187|158272.6|158182.6|158277|158187|158269.8|158179.8|35
1651002120000|2022-04-26 19:42:00|158271.6|158181.6|158272.5|158182.5|158274.8|158184.8|158270.9|158180.9|34
1651002130000|2022-04-26 19:42:10|158271.3|158181.3|158276|158186|158276.9|158186.9|158270|158180|30
1651002140000|2022-04-26 19:42:20|158276.5|158186.5|158271.6|158181.6|158276.5|158186.5|158265.1|158175.1|38
1651002150000|2022-04-26 19:42:30|158270.7|158180.7|158264.2|158174.2|158271.8|158181.8|158261.9|158171.9|34
1651002160000|2022-04-26 19:42:40|158264.1|158174.1|158265.6|158175.6|158268.8|158178.8|158261.3|158171.3|19
1651002170000|2022-04-26 19:42:50|158265.3|158175.3|158264.7|158174.7|158265.3|158175.3|158260.2|158170.2|10
1651002180000|2022-04-26 19:43:00|158264|158174|158259.3|158169.3|158265.1|158175.1|158259.3|158169.3|8
1651002190000|2022-04-26 19:43:10|158259.1|158169.1|158270.7|158180.7|158272.2|158182.2|158259.1|158169.1|24
1651002200000|2022-04-26 19:43:20|158268.3|158178.3|158270.8|158180.8|158271.1|158181.1|158265.8|158175.8|23
1651002210000|2022-04-26 19:43:30|158271.7|158181.7|158268.5|158178.5|158271.7|158181.7|158266.4|158176.4|6
1651002220000|2022-04-26 19:43:40|158269.7|158179.7|158270.5|158180.5|158270.5|158180.5|158269.4|158179.4|7
1651002230000|2022-04-26 19:43:50|158271.1|158181.1|158269|158179|158271.1|158181.1|158266.1|158176.1|12
1651002240000|2022-04-26 19:44:00|158270.1|158180.1|158269.8|158179.8|158271.2|158181.2|158263.9|158173.9|19
1651002250000|2022-04-26 19:44:10|158269.5|158179.5|158264.1|158174.1|158269.8|158179.8|158257.8|158167.8|25
1651002260000|2022-04-26 19:44:20|158263.9|158173.9|158165.6|158075.6|158264.6|158174.6|158164.9|158074.9|27
1651002270000|2022-04-26 19:44:30|158166|158076|158164.4|158074.4|158166.1|158076.1|158162.9|158072.9|22
1651002280000|2022-04-26 19:44:40|158160.4|158070.4|158160.7|158070.7|158162.4|158072.4|158157.5|158067.5|26
1651002290000|2022-04-26 19:44:50|158160|158070|158155.8|158065.8|158160.8|158070.8|158154.8|158064.8|16
1651002300000|2022-04-26 19:45:00|158156.2|158066.2|158116.8|158026.8|158158.4|158068.4|158112.1|158022.1|33
1651002310000|2022-04-26 19:45:10|158117.9|158027.9|158116|158026|158118.6|158028.6|158114|158024|34
1651002320000|2022-04-26 19:45:20|158111.9|158021.9|158102.1|158012.1|158115.5|158025.5|158098.4|158008.4|29
1651002330000|2022-04-26 19:45:30|158102|158012|158113.7|158023.7|158113.9|158023.9|158098.3|158008.3|30
1651002340000|2022-04-26 19:45:40|158113.9|158023.9|158124.8|158034.8|158126.8|158036.8|158113.9|158023.9|22
1651002350000|2022-04-26 19:45:50|158123.1|158033.1|158127.3|158037.3|158131.2|158041.2|158123.1|158033.1|12
1651002360000|2022-04-26 19:46:00|158128.3|158038.3|158131.8|158041.8|158131.8|158041.8|158127.4|158037.4|21
1651002370000|2022-04-26 19:46:10|158132.2|158042.2|158131|158041|158132.4|158042.4|158125.9|158035.9|20
1651002380000|2022-04-26 19:46:20|158130|158040|158134|158044|158134|158044|158130|158040|22
1651002390000|2022-04-26 19:46:30|158133.9|158043.9|158132.8|158042.8|158133.9|158043.9|158131.4|158041.4|19
1651002400000|2022-04-26 19:46:40|158133.6|158043.6|158133.2|158043.2|158133.6|158043.6|158131|158041|22
1651002410000|2022-04-26 19:46:50|158132.9|158042.9|158132.9|158042.9|158133.6|158043.6|158131.9|158041.9|22
1651002420000|2022-04-26 19:47:00|158133|158043|158133.9|158043.9|158135.1|158045.1|158132.5|158042.5|30
1651002430000|2022-04-26 19:47:10|158134.3|158044.3|158133.5|158043.5|158136|158046|158132.9|158042.9|23
1651002440000|2022-04-26 19:47:20|158133.8|158043.8|158134.7|158044.7|158134.7|158044.7|158131.9|158041.9|31
1651002450000|2022-04-26 19:47:30|158134.1|158044.1|158137.6|158047.6|158137.6|158047.6|158131.9|158041.9|19
1651002460000|2022-04-26 19:47:40|158137.7|158047.7|158137.3|158047.3|158137.7|158047.7|158135.5|158045.5|19
1651002470000|2022-04-26 19:47:50|158137.5|158047.5|158136.1|158046.1|158138.2|158048.2|158135|158045|24
1651002480000|2022-04-26 19:48:00|158137|158047|158137.7|158047.7|158139.1|158049.1|158136.1|158046.1|26
1651002490000|2022-04-26 19:48:10|158137|158047|158137.5|158047.5|158138.2|158048.2|158135.2|158045.2|30
1651002500000|2022-04-26 19:48:20|158137.9|158047.9|158138.1|158048.1|158139.4|158049.4|158132.8|158042.8|25
1651002510000|2022-04-26 19:48:30|158137.4|158047.4|158137.1|158047.1|158137.9|158047.9|158136.1|158046.1|24
1651002520000|2022-04-26 19:48:40|158136.9|158046.9|158136.8|158046.8|158137.4|158047.4|158134.7|158044.7|17
1651002530000|2022-04-26 19:48:50|158137.8|158047.8|158135.4|158045.4|158137.8|158047.8|158131.2|158041.2|25
1651002540000|2022-04-26 19:49:00|158135.2|158045.2|158137.5|158047.5|158139.7|158049.7|158135.1|158045.1|33
1651002550000|2022-04-26 19:49:10|158137.4|158047.4|158133|158043|158137.8|158047.8|158132.4|158042.4|33
1651002560000|2022-04-26 19:49:20|158132.4|158042.4|158136.9|158046.9|158136.9|158046.9|158130.7|158040.7|26
1651002570000|2022-04-26 19:49:30|158132.8|158042.8|158134.2|158044.2|158134.9|158044.9|158132.5|158042.5|23
1651002580000|2022-04-26 19:49:40|158133.7|158043.7|158132.9|158042.9|158136.6|158046.6|158131.6|158041.6|22
1651002590000|2022-04-26 19:49:50|158133.4|158043.4|158136.8|158046.8|158136.8|158046.8|158133.2|158043.2|12
1651002600000|2022-04-26 19:50:00|158137.4|158047.4|158134.5|158044.5|158138.6|158048.6|158132.4|158042.4|29
1651002610000|2022-04-26 19:50:10|158134.6|158044.6|158132.8|158042.8|158134.6|158044.6|158132.1|158042.1|21
1651002620000|2022-04-26 19:50:20|158132.3|158042.3|158127.6|158037.6|158136|158046|158127.6|158037.6|16
1651002630000|2022-04-26 19:50:30|158127.5|158037.5|158124.4|158034.4|158130.6|158040.6|158124.3|158034.3|33
1651002640000|2022-04-26 19:50:40|158124.3|158034.3|158126.2|158036.2|158130.2|158040.2|158124.3|158034.3|27
1651002650000|2022-04-26 19:50:50|158126.1|158036.1|158121.6|158031.6|158126.1|158036.1|158119|158029|25
1651002660000|2022-04-26 19:51:00|158119.6|158029.6|158118.3|158028.3|158119.6|158029.6|158117.2|158027.2|19
1651002670000|2022-04-26 19:51:10|158118.4|158028.4|158114.8|158024.8|158119.1|158029.1|158110|158020|20
1651002680000|2022-04-26 19:51:20|158114.7|158024.7|158131.2|158041.2|158133.7|158043.7|158114.6|158024.6|30
1651002690000|2022-04-26 19:51:30|158130.6|158040.6|158139.2|158049.2|158139.2|158049.2|158129.7|158039.7|29
1651002700000|2022-04-26 19:51:40|158139.4|158049.4|158138|158048|158139.7|158049.7|158137.4|158047.4|8
1651002710000|2022-04-26 19:51:50|158137.7|158047.7|158139.4|158049.4|158139.5|158049.5|158137.7|158047.7|9
1651002720000|2022-04-26 19:52:00|158137.1|158047.1|158141.6|158051.6|158142.4|158052.4|158135.7|158045.7|23
1651002730000|2022-04-26 19:52:10|158140.9|158050.9|158140.2|158050.2|158143.7|158053.7|158138.3|158048.3|14
1651002740000|2022-04-26 19:52:20|158137.6|158047.6|158142.8|158052.8|158142.8|158052.8|158137.6|158047.6|12
1651002750000|2022-04-26 19:52:30|158142.7|158052.7|158135|158045|158142.7|158052.7|158135|158045|21
1651002760000|2022-04-26 19:52:40|158133.7|158043.7|158131.6|158041.6|158133.7|158043.7|158130.6|158040.6|26
1651002770000|2022-04-26 19:52:50|158131.5|158041.5|158134.5|158044.5|158135.5|158045.5|158131.5|158041.5|27
1651002780000|2022-04-26 19:53:00|158134|158044|158137.1|158047.1|158137.5|158047.5|158133.7|158043.7|31
1651002790000|2022-04-26 19:53:10|158136.6|158046.6|158138.6|158048.6|158139.8|158049.8|158136.6|158046.6|22
1651002800000|2022-04-26 19:53:20|158137.1|158047.1|158143|158053|158143.9|158053.9|158136.5|158046.5|29
1651002810000|2022-04-26 19:53:30|158143.1|158053.1|158142.6|158052.6|158143.4|158053.4|158139.1|158049.1|26
1651002820000|2022-04-26 19:53:40|158141.9|158051.9|158146.1|158056.1|158146.1|158056.1|158134.6|158044.6|28
1651002830000|2022-04-26 19:53:50|158147.2|158057.2|158155|158065|158156.3|158066.3|158147.2|158057.2|26
1651002840000|2022-04-26 19:54:00|158155.2|158065.2|158158.8|158068.8|158159.5|158069.5|158155.2|158065.2|22
1651002850000|2022-04-26 19:54:10|158159.1|158069.1|158158.6|158068.6|158160|158070|158157.9|158067.9|8
1651002860000|2022-04-26 19:54:20|158158.8|158068.8|158172|158082|158172|158082|158158.6|158068.6|23
1651002870000|2022-04-26 19:54:30|158169.3|158079.3|158169.1|158079.1|158170.4|158080.4|158167.2|158077.2|22
1651002880000|2022-04-26 19:54:40|158178.6|158088.6|158188.9|158098.9|158190.5|158100.5|158178.6|158088.6|22
1651002890000|2022-04-26 19:54:50|158187.7|158097.7|158190.9|158100.9|158192.1|158102.1|158185.5|158095.5|17
1651002900000|2022-04-26 19:55:00|158191.2|158101.2|158192.9|158102.9|158194|158104|158190.4|158100.4|12
1651002910000|2022-04-26 19:55:10|158192.8|158102.8|158193.1|158103.1|158193.6|158103.6|158191.3|158101.3|23
1651002920000|2022-04-26 19:55:20|158193.4|158103.4|158185.4|158095.4|158193.5|158103.5|158183.8|158093.8|28
1651002930000|2022-04-26 19:55:30|158184.9|158094.9|158188|158098|158189.1|158099.1|158183.9|158093.9|28
1651002940000|2022-04-26 19:55:40|158187.3|158097.3|158191|158101|158192.2|158102.2|158187.3|158097.3|21
1651002950000|2022-04-26 19:55:50|158194.1|158104.1|158190.9|158100.9|158194.1|158104.1|158190.2|158100.2|20
1651002960000|2022-04-26 19:56:00|158191|158101|158199.2|158109.2|158199.9|158109.9|158191|158101|14
1651002970000|2022-04-26 19:56:10|158198.2|158108.2|158196.7|158106.7|158199.9|158109.9|158196.7|158106.7|14
1651002980000|2022-04-26 19:56:20|158198|158108|158191.4|158101.4|158200.4|158110.4|158191.4|158101.4|13
1651002990000|2022-04-26 19:56:30|158186.3|158096.3|158197.1|158107.1|158197.1|158107.1|158186.3|158096.3|24
1651003000000|2022-04-26 19:56:40|158196.4|158106.4|158189.4|158099.4|158196.9|158106.9|158178.1|158088.1|26
1651003010000|2022-04-26 19:56:50|158188.5|158098.5|158189.9|158099.9|158192.9|158102.9|158188.1|158098.1|19
1651003020000|2022-04-26 19:57:00|158190.2|158100.2|158202.7|158112.7|158212.4|158122.4|158190.2|158100.2|36
1651003030000|2022-04-26 19:57:10|158201.7|158111.7|158201.9|158111.9|158204.3|158114.3|158200.8|158110.8|35
1651003040000|2022-04-26 19:57:20|158202.4|158112.4|158203|158113|158204.3|158114.3|158200.1|158110.1|23
1651003050000|2022-04-26 19:57:30|158200.6|158110.6|158177.1|158087.1|158200.6|158110.6|158175.1|158085.1|35
1651003060000|2022-04-26 19:57:40|158176.9|158086.9|158180.6|158090.6|158183|158093|158176.9|158086.9|29
1651003070000|2022-04-26 19:57:50|158178.3|158088.3|158128.4|158038.4|158181.2|158091.2|158128.4|158038.4|32
1651003080000|2022-04-26 19:58:00|158130.7|158040.7|158122.9|158032.9|158132.8|158042.8|158115.6|158025.6|34
1651003090000|2022-04-26 19:58:10|158122.7|158032.7|158085.5|157995.5|158126|158036|158079|157989|30
1651003100000|2022-04-26 19:58:20|158083.6|157993.6|158093.6|158003.6|158095.3|158005.3|158081.5|157991.5|29
1651003110000|2022-04-26 19:58:30|158094.2|158004.2|158093|158003|158095.5|158005.5|158091.7|158001.7|26
1651003120000|2022-04-26 19:58:40|158092.5|158002.5|158082.3|157992.3|158097.3|158007.3|158067|157977|32
1651003130000|2022-04-26 19:58:50|158082.8|157992.8|158078.2|157988.2|158082.8|157992.8|158077.1|157987.1|30
1651003140000|2022-04-26 19:59:00|158078.6|157988.6|158078.6|157988.6|158086.2|157996.2|158074.5|157984.5|22
1651003150000|2022-04-26 19:59:10|158080.6|157990.6|158083.8|157993.8|158088.6|157998.6|158078.7|157988.7|29
1651003160000|2022-04-26 19:59:20|158083.3|157993.3|158066.4|157976.4|158084.2|157994.2|158065.1|157975.1|27
1651003170000|2022-04-26 19:59:30|158064.1|157974.1|158084.9|157994.9|158088.5|157998.5|158053.7|157963.7|30
1651003180000|2022-04-26 19:59:40|158085.4|157995.4|158102.2|158012.2|158104.9|158014.9|158081|157991|25
1651003190000|2022-04-26 19:59:50|158096.6|158006.6|158104.8|158014.8|158105.3|158015.3|158096.6|158006.6|20
1651003200000|2022-04-26 20:00:00|158105.2|158015.2|158082.3|157992.3|158115|158025|158070.6|157980.6|35
1651003210000|2022-04-26 20:00:10|158090.4|158000.4|158086.2|157996.2|158090.4|158000.4|158081.2|157991.2|25
1651003220000|2022-04-26 20:00:20|158084.4|157994.4|158097.1|158007.1|158100.6|158010.6|158082.6|157992.6|27
1651003230000|2022-04-26 20:00:30|158095.3|158005.3|158104.5|158014.5|158112|158022|158093.7|158003.7|31
1651003240000|2022-04-26 20:00:40|158105.4|158015.4|158103.4|158013.4|158109.2|158019.2|158102.9|158012.9|21
1651003250000|2022-04-26 20:00:50|158103|158013|158091.2|158001.2|158104.8|158014.8|158079|157989|24
1651003260000|2022-04-26 20:01:00|158092.5|158002.5|158099|158009|158108.3|158018.3|158087.7|157997.7|25
1651003270000|2022-04-26 20:01:10|158090.3|158000.3|158091.1|158001.1|158094.8|158004.8|158079.9|157989.9|23
1651003280000|2022-04-26 20:01:20|158094.8|158004.8|158067.4|157977.4|158096.7|158006.7|158067.4|157977.4|33
1651003290000|2022-04-26 20:01:30|158071.2|157981.2|158070.3|157980.3|158077.4|157987.4|158061.6|157971.6|26
1651003300000|2022-04-26 20:01:40|158069|157979|158010.4|157920.4|158074.4|157984.4|158008.3|157918.3|39
1651003310000|2022-04-26 20:01:50|158008.2|157918.2|158001.7|157911.7|158008.2|157918.2|157996.3|157906.3|39
1651003320000|2022-04-26 20:02:00|158004.2|157914.2|157989|157899|158006.1|157916.1|157988.9|157898.9|29
1651003330000|2022-04-26 20:02:10|157987.6|157897.6|157974.8|157884.8|157987.6|157897.6|157973.9|157883.9|21
1651003340000|2022-04-26 20:02:20|157974.9|157884.9|157981.1|157891.1|157983.5|157893.5|157971.9|157881.9|30
1651003350000|2022-04-26 20:02:30|157981.4|157891.4|157984.4|157894.4|157984.4|157894.4|157976.6|157886.6|24
1651003360000|2022-04-26 20:02:40|157984.8|157894.8|157982.7|157892.7|157984.8|157894.8|157979.9|157889.9|22
1651003370000|2022-04-26 20:02:50|157982.6|157892.6|157983.5|157893.5|157984.1|157894.1|157982.6|157892.6|23
1651003380000|2022-04-26 20:03:00|157983.6|157893.6|157997.9|157907.9|157997.9|157907.9|157983.6|157893.6|21
1651003390000|2022-04-26 20:03:10|157998.3|157908.3|158084.7|157994.7|158089.7|157999.7|157995.6|157905.6|33
1651003400000|2022-04-26 20:03:20|158085.1|157995.1|158102.3|158012.3|158102.3|158012.3|158085.1|157995.1|33
1651003410000|2022-04-26 20:03:30|158101.7|158011.7|158113.6|158023.6|158135.7|158030.7|158101.7|158000.7|33
1651003420000|2022-04-26 20:03:40|158114.6|158024.6|158118.3|158028.3|158118.3|158028.3|158111.9|158021.9|29
1651003430000|2022-04-26 20:03:50|158116|158026|158114.3|158024.3|158117.9|158027.9|158111.7|158021.7|17
1651003440000|2022-04-26 20:04:00|158114.4|158024.4|158116.3|158026.3|158116.3|158026.3|158111.9|158021.9|22
1651003450000|2022-04-26 20:04:10|158117.4|158027.4|158112.2|158022.2|158118.7|158028.7|158109.7|158019.7|23
1651003460000|2022-04-26 20:04:20|158112.9|158022.9|158110|158020|158113.3|158023.3|158106.2|158016.2|19
1651003470000|2022-04-26 20:04:30|158108.7|158018.7|158115.4|158025.4|158117.1|158027.1|158108.7|158018.7|18
1651003480000|2022-04-26 20:04:40|158115.6|158025.6|158114.4|158024.4|158115.6|158025.6|158112.2|158022.2|14
1651003490000|2022-04-26 20:04:50|158114.8|158024.8|158111.5|158021.5|158116|158026|158111.5|158021.5|21
1651003500000|2022-04-26 20:05:00|158110.5|158020.5|158115.2|158025.2|158119.4|158029.4|158110.1|158020.1|18
1651003510000|2022-04-26 20:05:10|158111.3|158021.3|158111.3|158021.3|158115.1|158025.1|158109.9|158019.9|27
1651003520000|2022-04-26 20:05:20|158114.1|158024.1|158117.4|158027.4|158120.3|158030.3|158113.5|158023.5|16
1651003530000|2022-04-26 20:05:30|158118.6|158028.6|158116.2|158026.2|158118.6|158028.6|158115|158025|19
1651003540000|2022-04-26 20:05:40|158117|158027|158117|158027|158117.2|158027.2|158110.8|158020.8|18
1651003550000|2022-04-26 20:05:50|158114.7|158024.7|158112.8|158022.8|158114.9|158024.9|158112.8|158022.8|14
1651003560000|2022-04-26 20:06:00|158113.8|158023.8|158115.2|158025.2|158116.7|158026.7|158108.2|158018.2|14
1651003570000|2022-04-26 20:06:10|158113.7|158023.7|158113.3|158023.3|158115.7|158025.7|158113.3|158023.3|8
1651003580000|2022-04-26 20:06:20|158114.1|158024.1|158112.5|158022.5|158116.5|158026.5|158112|158022|13
1651003590000|2022-04-26 20:06:30|158112|158022|158115.2|158025.2|158125.6|158035.6|158111.8|158021.8|9
1651003600000|2022-04-26 20:06:40|158119.1|158029.1|158116.2|158026.2|158119.1|158029.1|158115|158025|11
1651003610000|2022-04-26 20:06:50|158115|158025|158106.5|158016.5|158115|158025|158106.3|158016.3|9
1651003620000|2022-04-26 20:07:00|158106.3|158016.3|158107.6|158017.6|158107.9|158017.9|158106.3|158016.3|6
1651003630000|2022-04-26 20:07:10|158108.4|158018.4|158104.3|158014.3|158108.6|158018.6|158103.6|158013.6|9
1651003640000|2022-04-26 20:07:20|158104.7|158014.7|158114.1|158024.1|158114.1|158024.1|158104.7|158014.7|18
1651003650000|2022-04-26 20:07:30|158111.2|158021.2|158111.6|158021.6|158114.8|158024.8|158110.7|158020.7|20
1651003660000|2022-04-26 20:07:40|158078.6|157988.6|158092.2|158002.2|158092.2|158002.2|158078.6|157988.6|25
1651003670000|2022-04-26 20:07:50|158092.4|158002.4|158090.3|158000.3|158093.3|158003.3|158089.4|157999.4|28
1651003680000|2022-04-26 20:08:00|158090.4|158000.4|158090|158000|158090.4|158000.4|158086.4|157996.4|25
1651003690000|2022-04-26 20:08:10|158092.1|158002.1|158086.8|157996.8|158095.3|158005.3|158086.5|157996.5|18
1651003700000|2022-04-26 20:08:20|158086.3|157996.3|158087.6|157997.6|158093.9|158003.9|158081.5|157991.5|28
1651003710000|2022-04-26 20:08:30|158087.5|157997.5|158086.8|157996.8|158091.3|158001.3|158084.6|157994.6|26
1651003720000|2022-04-26 20:08:40|158087.8|157997.8|158091.7|158001.7|158091.7|158001.7|158087.3|157997.3|26
1651003730000|2022-04-26 20:08:50|158091.8|158001.8|158090.3|158000.3|158094.9|158004.9|158089.8|157999.8|19
1651003740000|2022-04-26 20:09:00|158090.4|158000.4|158100.9|158010.9|158102.1|158012.1|158090.3|158000.3|31
1651003750000|2022-04-26 20:09:10|158100.4|158010.4|158096.7|158006.7|158100.4|158010.4|158094.3|158004.3|17
1651003760000|2022-04-26 20:09:20|158097.1|158007.1|158097|158007|158099.2|158009.2|158094.4|158004.4|18
1651003770000|2022-04-26 20:09:30|158097.1|158007.1|158097|158007|158098.1|158008.1|158091.2|158001.2|15
1651003780000|2022-04-26 20:09:40|158098.3|158008.3|158098.2|158008.2|158099.3|158009.3|158093.3|158003.3|13
1651003790000|2022-04-26 20:09:50|158098.1|158008.1|158097.1|158007.1|158104.3|158014.3|158091.9|158001.9|16
1651003800000|2022-04-26 20:10:00|158094.8|158004.8|158092.2|158002.2|158098.1|158008.1|158090|158000|14
1651003810000|2022-04-26 20:10:10|158100.3|158010.3|158097.7|158007.7|158102.6|158012.6|158097.7|158007.7|22
1651003820000|2022-04-26 20:10:20|158098|158008|158104.4|158014.4|158105.2|158015.2|158093.9|158003.9|29
1651003830000|2022-04-26 20:10:30|158104.6|158014.6|158105|158015|158106.9|158016.9|158101.8|158011.8|23
1651003840000|2022-04-26 20:10:40|158104.9|158014.9|158105.1|158015.1|158105.5|158015.5|158104.2|158014.2|15
1651003850000|2022-04-26 20:10:50|158122.7|158032.7|158156.9|158066.9|158158.5|158068.5|158122.7|158032.7|27
1651003860000|2022-04-26 20:11:00|158157|158067|158157|158067|158157.6|158067.6|158156.5|158066.5|25
1651003870000|2022-04-26 20:11:10|158157.3|158067.3|158156.6|158066.6|158158.7|158068.7|158156.6|158066.6|15
1651003880000|2022-04-26 20:11:20|158157.4|158067.4|158156.4|158066.4|158158.7|158068.7|158155.7|158065.7|25
1651003890000|2022-04-26 20:11:30|158156.9|158066.9|158158.3|158068.3|158158.7|158068.7|158156.7|158066.7|23
1651003900000|2022-04-26 20:11:40|158158.2|158068.2|158178.6|158048.6|158178.6|158068.7|158150.8|158048|21
1651003910000|2022-04-26 20:11:50|158178.4|158048.4|158154.4|158064.4|158178.4|158064.6|158150.6|158046.3|28
1651003920000|2022-04-26 20:12:00|158154.5|158064.5|158153.5|158063.5|158155.6|158065.6|158152|158062|27
1651003930000|2022-04-26 20:12:10|158154.2|158064.2|158157.1|158067.1|158161.6|158071.6|158152.8|158062.8|24
1651003940000|2022-04-26 20:12:20|158157.2|158067.2|158161.8|158071.8|158162.4|158072.4|158157.2|158067.2|18
1651003950000|2022-04-26 20:12:30|158160.9|158070.9|158158.8|158068.8|158163.6|158073.6|158158.8|158068.8|17
1651003960000|2022-04-26 20:12:40|158154.9|158064.9|158155.4|158065.4|158155.8|158065.8|158154.6|158064.6|18
1651003970000|2022-04-26 20:12:50|158155|158065|158155.5|158065.5|158156.7|158066.7|158154.8|158064.8|15
1651003980000|2022-04-26 20:13:00|158155.2|158065.2|158154.9|158064.9|158155.4|158065.4|158152.6|158062.6|21
1651003990000|2022-04-26 20:13:10|158155.1|158065.1|158161.7|158071.7|158161.7|158071.7|158155.1|158065.1|14
1651004000000|2022-04-26 20:13:20|158162|158072|158162|158072|158162.2|158072.2|158157.1|158067.1|22
1651004010000|2022-04-26 20:13:30|158162.1|158072.1|158157.7|158067.7|158162.2|158072.2|158157.2|158067.2|20
1651004020000|2022-04-26 20:13:40|158157.8|158067.8|158158.1|158068.1|158159.6|158069.6|158157.4|158067.4|17
1651004030000|2022-04-26 20:13:50|158158.2|158068.2|158158.8|158068.8|158161.6|158071.6|158158|158068|20
1651004040000|2022-04-26 20:14:00|158159|158069|158163.5|158073.5|158163.5|158073.5|158154.5|158064.5|27
1651004050000|2022-04-26 20:14:10|158159.8|158069.8|158162.3|158072.3|158163.1|158073.1|158159.6|158069.6|14
1651004060000|2022-04-26 20:14:20|158164|158074|158161.2|158071.2|158164|158074|158158.7|158068.7|13
1651004070000|2022-04-26 20:14:30|158160.5|158070.5|158157.7|158067.7|158160.5|158070.5|158157.2|158067.2|9
1651004080000|2022-04-26 20:14:40|158156.9|158066.9|158158.8|158068.8|158159.1|158069.1|158156.9|158066.9|13
1651004090000|2022-04-26 20:14:50|158157.2|158067.2|158155.2|158065.2|158158.3|158068.3|158155.2|158065.2|14
1651004100000|2022-04-26 20:15:00|158155.5|158065.5|158167.6|158077.6|158169.7|158079.7|158155.5|158065.5|26
1651004110000|2022-04-26 20:15:10|158167.5|158077.5|158167.3|158077.3|158167.8|158077.8|158166.8|158076.8|17
1651004120000|2022-04-26 20:15:20|158167.7|158077.7|158165|158075|158167.7|158077.7|158164.6|158074.6|19
1651004130000|2022-04-26 20:15:30|158165.2|158075.2|158167.2|158077.2|158169.3|158079.3|158165.2|158075.2|17
1651004140000|2022-04-26 20:15:40|158167|158077|158169.5|158079.5|158170.4|158080.4|158166.8|158076.8|20
1651004150000|2022-04-26 20:15:50|158169.9|158079.9|158148|158058|158170.1|158080.1|158143.3|158053.3|22
1651004160000|2022-04-26 20:16:00|158147.9|158057.9|158146.2|158056.2|158150.1|158060.1|158146.2|158056.2|22
1651004170000|2022-04-26 20:16:10|158146.4|158056.4|158100.9|158010.9|158147.4|158057.4|158100.9|158010.9|24
1651004180000|2022-04-26 20:16:20|158095.4|158005.4|158099.3|158009.3|158099.9|158009.9|158095.4|158005.4|23
1651004190000|2022-04-26 20:16:30|158099.1|158009.1|158098.7|158008.7|158101.5|158011.5|158098.7|158008.7|18
1651004200000|2022-04-26 20:16:40|158099|158009|158100|158010|158100|158010|158097.9|158007.9|15
1651004210000|2022-04-26 20:16:50|158101.6|158011.6|158101.7|158011.7|158101.9|158011.9|158101.6|158011.6|4
1651004220000|2022-04-26 20:17:00|158101.8|158011.8|158102.4|158012.4|158105.8|158015.8|158099.9|158009.9|17
1651004230000|2022-04-26 20:17:10|158100.1|158010.1|158100.5|158010.5|158101.8|158011.8|158098.5|158008.5|28
1651004240000|2022-04-26 20:17:20|158100.2|158010.2|158101.8|158011.8|158102.1|158012.1|158100.2|158010.2|20
1651004250000|2022-04-26 20:17:30|158102.1|158012.1|158101.9|158011.9|158103.8|158013.8|158099.6|158009.6|19
1651004260000|2022-04-26 20:17:40|158102.2|158012.2|158101.6|158011.6|158104.2|158014.2|158100.6|158010.6|20
1651004270000|2022-04-26 20:17:50|158102|158012|158101|158011|158102.4|158012.4|158097.1|158007.1|25
1651004280000|2022-04-26 20:18:00|158100.7|158010.7|158102.2|158012.2|158103.7|158013.7|158097|158007|26
1651004290000|2022-04-26 20:18:10|158103|158013|158101.7|158011.7|158103.9|158013.9|158100.5|158010.5|20
1651004300000|2022-04-26 20:18:20|158101.4|158011.4|158104.3|158014.3|158110|158020|158100.4|158010.4|30
1651004310000|2022-04-26 20:18:30|158104.8|158014.8|158103.6|158013.6|158108.1|158018.1|158103.6|158013.6|26
1651004320000|2022-04-26 20:18:40|158107.9|158017.9|158103.6|158013.6|158108.9|158018.9|158103.4|158013.4|19
1651004330000|2022-04-26 20:18:50|158105|158015|158106.8|158016.8|158107.9|158017.9|158102.2|158012.2|26
1651004340000|2022-04-26 20:19:00|158109.3|158019.3|158103.6|158013.6|158109.3|158019.3|158103.4|158013.4|32
1651004350000|2022-04-26 20:19:10|158105.1|158015.1|158108.5|158018.5|158108.5|158018.5|158102.1|158012.1|30
1651004360000|2022-04-26 20:19:20|158107.1|158017.1|158103.2|158013.2|158108.6|158018.6|158084.4|157994.4|30
1651004370000|2022-04-26 20:19:30|158104.9|158014.9|158101.8|158011.8|158114.5|158024.5|158100.7|158010.7|31
1651004380000|2022-04-26 20:19:40|158102.5|158012.5|158102.5|158012.5|158103.5|158013.5|158101.8|158011.8|17
1651004390000|2022-04-26 20:19:50|158102.8|158012.8|158111.2|158021.2|158112.6|158022.6|158102.7|158012.7|29
1651004400000|2022-04-26 20:20:00|158109.6|158019.6|158119.9|158029.9|158124.5|158034.5|158109.6|158019.6|30
1651004410000|2022-04-26 20:20:10|158121.3|158031.3|158207.6|158077.6|158212.3|158082.3|158119|158029|30
1651004420000|2022-04-26 20:20:20|158208|158078|158168.2|158078.2|158208.8|158084.7|158168.2|158057.8|25
1651004430000|2022-04-26 20:20:30|158167.9|158077.9|158172.8|158082.8|158175.9|158085.9|158166.8|158076.8|26
1651004440000|2022-04-26 20:20:40|158172.6|158082.6|158167.5|158077.5|158173.6|158083.6|158165.5|158075.5|17
1651004450000|2022-04-26 20:20:50|158166.6|158076.6|158177|158087|158177.4|158087.4|158166.5|158076.5|13
1651004460000|2022-04-26 20:21:00|158175.8|158085.8|158176.6|158086.6|158179.7|158089.7|158171.6|158081.6|20
1651004470000|2022-04-26 20:21:10|158176.9|158086.9|158178.7|158088.7|158179.2|158089.2|158176.6|158086.6|8
1651004480000|2022-04-26 20:21:20|158178.8|158088.8|158178.7|158088.7|158179.6|158089.6|158178.7|158088.7|7
1651004490000|2022-04-26 20:21:30|158179.4|158089.4|158188.4|158098.4|158188.5|158098.5|158179.4|158089.4|7
1651004500000|2022-04-26 20:21:40|158190|158100|158183.7|158093.7|158190.8|158100.8|158179.6|158089.6|14
1651004510000|2022-04-26 20:21:50|158185.2|158095.2|158184.6|158094.6|158185.2|158095.2|158180.3|158090.3|10
1651004520000|2022-04-26 20:22:00|158187.3|158097.3|158188.5|158098.5|158188.5|158098.5|158182.5|158092.5|9
1651004530000|2022-04-26 20:22:10|158188.6|158098.6|158194.7|158104.7|158195.3|158105.3|158184.9|158094.9|22
1651004540000|2022-04-26 20:22:20|158198.1|158108.1|158190.3|158100.3|158204.9|158114.9|158189.1|158099.1|9
1651004550000|2022-04-26 20:22:30|158188.1|158098.1|158180.8|158090.8|158193|158103|158180.8|158090.8|16
1651004560000|2022-04-26 20:22:40|158181.2|158091.2|158188.9|158098.9|158188.9|158098.9|158181.2|158091.2|11
1651004570000|2022-04-26 20:22:50|158186.2|158096.2|158168.7|158078.7|158189.1|158099.1|158166.2|158076.2|24
1651004580000|2022-04-26 20:23:00|158167.8|158077.8|158167.9|158077.9|158173.5|158083.5|158164.4|158074.4|29
1651004590000|2022-04-26 20:23:10|158166.4|158076.4|158164.7|158074.7|158169|158079|158164.6|158074.6|27
1651004600000|2022-04-26 20:23:20|158164|158074|158175.4|158085.4|158176.7|158086.7|158162.1|158072.1|22
1651004610000|2022-04-26 20:23:30|158175.2|158085.2|158172.8|158082.8|158176.9|158086.9|158171.8|158081.8|17
1651004620000|2022-04-26 20:23:40|158174|158084|158179.4|158089.4|158183.7|158093.7|158174|158084|29
1651004630000|2022-04-26 20:23:50|158179.8|158089.8|158179.7|158089.7|158181.7|158091.7|158177.7|158087.7|19
1651004640000|2022-04-26 20:24:00|158178.2|158088.2|158180.5|158090.5|158180.5|158090.5|158175.1|158085.1|23
1651004650000|2022-04-26 20:24:10|158180.9|158090.9|158175.7|158085.7|158183.8|158093.8|158174.5|158084.5|24
1651004660000|2022-04-26 20:24:20|158176|158086|158175.4|158085.4|158176.6|158086.6|158169.2|158079.2|21
1651004670000|2022-04-26 20:24:30|158173.9|158083.9|158179.1|158089.1|158181.9|158091.9|158173.9|158083.9|24
1651004680000|2022-04-26 20:24:40|158178.6|158088.6|158175.7|158085.7|158179.4|158089.4|158175.7|158085.7|18
1651004690000|2022-04-26 20:24:50|158175.9|158085.9|158171.8|158081.8|158177|158087|158170.9|158080.9|13
1651004700000|2022-04-26 20:25:00|158170.9|158080.9|158170.9|158080.9|158183|158093|158168.2|158078.2|17
1651004710000|2022-04-26 20:25:10|158171.5|158081.5|158173.4|158083.4|158174.1|158084.1|158171.4|158081.4|8
1651004720000|2022-04-26 20:25:20|158175.1|158085.1|158178.3|158088.3|158178.3|158088.3|158169.7|158079.7|7
1651004730000|2022-04-26 20:25:30|158176.3|158086.3|158179.3|158089.3|158180.8|158090.8|158176.2|158086.2|13
1651004740000|2022-04-26 20:25:40|158182.7|158092.7|158180.2|158090.2|158182.8|158092.8|158166.9|158076.9|19
1651004750000|2022-04-26 20:25:50|158178|158088|158175.6|158085.6|158179.8|158089.8|158175.3|158085.3|8
1651004760000|2022-04-26 20:26:00|158181.2|158091.2|158183.8|158093.8|158183.8|158093.8|158179.6|158089.6|10
1651004770000|2022-04-26 20:26:10|158183.3|158093.3|158180|158090|158183.3|158093.3|158177|158087|10
1651004780000|2022-04-26 20:26:20|158180.5|158090.5|158176.8|158086.8|158181.2|158091.2|158176.8|158086.8|11
1651004790000|2022-04-26 20:26:30|158176.7|158086.7|158178.9|158088.9|158182.8|158092.8|158168.4|158078.4|13
1651004800000|2022-04-26 20:26:40|158178.7|158088.7|158178.5|158088.5|158178.7|158088.7|158175.7|158085.7|5
1651004810000|2022-04-26 20:26:50|158176.2|158086.2|158171.4|158081.4|158187.1|158097.1|158164.5|158074.5|18
1651004820000|2022-04-26 20:27:00|158173.7|158083.7|158149|158059|158173.7|158083.7|158146.7|158056.7|16
1651004830000|2022-04-26 20:27:10|158148.5|158058.5|158172.7|158042.7|158174|158060.8|158147.6|158040.5|16
1651004840000|2022-04-26 20:27:20|158172.2|158042.2|158177.3|158047.3|158177.7|158047.7|158170.7|158040.7|17
1651004850000|2022-04-26 20:27:30|158177|158047|158161.8|158071.8|158177.8|158073.9|158153.3|158040.7|22
1651004860000|2022-04-26 20:27:40|158159.1|158069.1|158162.1|158072.1|158162.4|158072.4|158155.5|158065.5|14
1651004870000|2022-04-26 20:27:50|158159.3|158069.3|158156.7|158066.7|158161.7|158071.7|158155.8|158065.8|10
1651004880000|2022-04-26 20:28:00|158157.5|158067.5|158169.5|158079.5|158172.7|158082.7|158155.8|158065.8|23
1651004890000|2022-04-26 20:28:10|158168.6|158078.6|158168.5|158078.5|158172.6|158082.6|158167.4|158077.4|16
1651004900000|2022-04-26 20:28:20|158174|158084|158171.5|158081.5|158174.4|158084.4|158167.3|158077.3|10
1651004910000|2022-04-26 20:28:30|158171.4|158081.4|158172.8|158082.8|158176.9|158086.9|158165.9|158075.9|22
1651004920000|2022-04-26 20:28:40|158175|158085|158171.4|158081.4|158177.5|158087.5|158170.9|158080.9|18
1651004930000|2022-04-26 20:28:50|158171.8|158081.8|158178.3|158088.3|158180.7|158090.7|158171.4|158081.4|17
1651004940000|2022-04-26 20:29:00|158178.5|158088.5|158173.4|158083.4|158180.3|158090.3|158172.3|158082.3|14
1651004950000|2022-04-26 20:29:10|158173|158083|158175|158085|158177.9|158087.9|158172.5|158082.5|10
1651004960000|2022-04-26 20:29:20|158177.2|158087.2|158167.7|158077.7|158179.5|158089.5|158167.7|158077.7|8
1651004970000|2022-04-26 20:29:30|158179.3|158089.3|158172.7|158082.7|158179.3|158089.3|158168.8|158078.8|18
1651004980000|2022-04-26 20:29:40|158174.1|158084.1|158172.4|158082.4|158180.5|158090.5|158167.8|158077.8|25
1651004990000|2022-04-26 20:29:50|158168.1|158078.1|158171|158081|158178.6|158088.6|158167|158077|17
1651005000000|2022-04-26 20:30:00|158174.8|158084.8|158174.9|158084.9|158174.9|158084.9|158169.7|158079.7|9
1651005010000|2022-04-26 20:30:10|158172.4|158082.4|158171.2|158081.2|158174.7|158084.7|158168.1|158078.1|7
1651005020000|2022-04-26 20:30:20|158171.1|158081.1|158175.1|158085.1|158175.1|158085.1|158171.1|158081.1|7
1651005030000|2022-04-26 20:30:30|158174.8|158084.8|158178.2|158088.2|158179.4|158089.4|158173.2|158083.2|14
1651005040000|2022-04-26 20:30:40|158176.2|158086.2|158187.7|158097.7|158189.8|158099.8|158176.2|158086.2|17
1651005050000|2022-04-26 20:30:50|158175.2|158085.2|158229.7|158139.7|158266.1|158148.9|158175.2|158085.2|24
1651005060000|2022-04-26 20:31:00|158228.8|158138.8|158227.1|158097.1|158245.2|158141.3|158226|158097.1|20
1651005070000|2022-04-26 20:31:10|158230.3|158100.3|158247.1|158117.1|158253|158123|158224|158094|24
1651005080000|2022-04-26 20:31:20|158249.7|158119.7|158240.3|158150.3|158258.8|158161.3|158230.4|158119.7|19
1651005090000|2022-04-26 20:31:30|158270.5|158140.5|158270.1|158140.1|158284.7|158154.7|158265.8|158135.8|15
1651005100000|2022-04-26 20:31:40|158271|158141|158359.4|158269.4|158376.1|158270.2|158271|158141|20
1651005110000|2022-04-26 20:31:50|158361.2|158271.2|158349.4|158219.4|158363.7|158273.7|158308.5|158218.5|14
1651005120000|2022-04-26 20:32:00|158349.3|158219.3|158351.7|158221.7|158351.7|158250.6|158321.1|158204.9|20
1651005130000|2022-04-26 20:32:10|158350.3|158220.3|158353.7|158263.7|158365.6|158263.7|158337.8|158210.7|16
1651005140000|2022-04-26 20:32:20|158363.3|158233.3|158355.7|158265.7|158381.3|158272.2|158348|158233|17
1651005150000|2022-04-26 20:32:30|158355.2|158265.2|158378.4|158248.4|158386.9|158269|158353|158248.4|12
1651005160000|2022-04-26 20:32:40|158378.6|158248.6|158377.5|158247.5|158384.4|158254.4|158373.9|158243.9|18
1651005170000|2022-04-26 20:32:50|158376.7|158246.7|158382.8|158252.8|158384.2|158254.2|158375.7|158245.7|14
1651005180000|2022-04-26 20:33:00|158381.6|158251.6|158359.7|158269.7|158387.3|158273.7|158359.7|158251.5|12
1651005190000|2022-04-26 20:33:10|158362.8|158272.8|158361.6|158271.6|158364.4|158274.4|158353.7|158263.7|12
1651005200000|2022-04-26 20:33:20|158357|158267|158365.5|158275.5|158365.5|158275.5|158356.7|158266.7|10
1651005210000|2022-04-26 20:33:30|158367.6|158277.6|158363.3|158273.3|158368.1|158278.1|158358.7|158268.7|18
1651005220000|2022-04-26 20:33:40|158362.1|158272.1|158385.5|158255.5|158388.9|158272.8|158360.6|158249.9|8
1651005230000|2022-04-26 20:33:50|158385.6|158255.6|158382|158252|158385.6|158255.6|158379.7|158249.7|11
1651005240000|2022-04-26 20:34:00|158381.9|158251.9|158371.1|158281.1|158386.7|158284.4|158371.1|158250.9|13
1651005250000|2022-04-26 20:34:10|158369.5|158279.5|158381.9|158251.9|158386|158279.5|158362.3|158251.9|7
1651005260000|2022-04-26 20:34:20|158382.2|158252.2|158365.1|158275.1|158382.4|158275.1|158365.1|158247.7|7
1651005270000|2022-04-26 20:34:30|158367.7|158277.7|158361.8|158271.8|158367.7|158277.7|158357.1|158267.1|10
1651005280000|2022-04-26 20:34:40|158361.7|158271.7|158362.4|158272.4|158364.7|158274.7|158361.6|158271.6|7
1651005290000|2022-04-26 20:34:50|158361.9|158271.9|158358.5|158268.5|158361.9|158271.9|158351.6|158261.6|4
1651005300000|2022-04-26 20:35:00|158360|158270|158356.2|158266.2|158373.6|158283.6|158355.5|158265.5|9
1651005310000|2022-04-26 20:35:10|158356.1|158266.1|158359.5|158269.5|158388.7|158269.5|158352|158248.5|9
1651005320000|2022-04-26 20:35:20|158358.8|158268.8|158371.1|158241.1|158372.7|158268.9|158356.2|158241.1|11
1651005330000|2022-04-26 20:35:30|158368.2|158238.2|158370.8|158240.8|158370.8|158240.8|158368.1|158238.1|11
1651005340000|2022-04-26 20:35:40|158369.8|158239.8|158353.8|158263.8|158371.6|158265|158353.7|158239.8|12
1651005350000|2022-04-26 20:35:50|158355.3|158265.3|158353.4|158263.4|158356.2|158266.2|158353.4|158263.4|11
1651005360000|2022-04-26 20:36:00|158350.5|158260.5|158351.9|158261.9|158354.4|158264.4|158348.5|158258.5|8
1651005370000|2022-04-26 20:36:10|158352.8|158262.8|158348.5|158258.5|158363.4|158273.4|158347.5|158257.5|11
1651005380000|2022-04-26 20:36:20|158347.8|158257.8|158352.3|158262.3|158355.1|158265.1|158347.8|158257.8|5
1651005390000|2022-04-26 20:36:30|158349.8|158259.8|158346.4|158256.4|158349.8|158259.8|158342.4|158252.4|6
1651005400000|2022-04-26 20:36:40|158346.7|158256.7|158366.2|158276.2|158366.4|158276.4|158346.3|158256.3|6
1651005410000|2022-04-26 20:36:50|158365.7|158275.7|158353.2|158223.2|158368.3|158278.3|158333.5|158218.2|10
1651005420000|2022-04-26 20:37:00|158353.6|158223.6|158347.5|158217.5|158353.6|158223.6|158347.1|158217.1|14
1651005430000|2022-04-26 20:37:10|158348.3|158218.3|158354.5|158224.5|158357.2|158227.2|158347.8|158217.8|9
1651005440000|2022-04-26 20:37:20|158356.3|158226.3|158358.5|158228.5|158358.5|158228.5|158353.5|158223.5|6
1651005450000|2022-04-26 20:37:30|158358.4|158228.4|158354.1|158224.1|158358.4|158228.4|158354.1|158224.1|3
1651005460000|2022-04-26 20:37:40|158352|158262|158352.5|158262.5|158352.5|158262.5|158352|158262|2
1651005470000|2022-04-26 20:37:50|158352.7|158262.7|158352.1|158222.1|158365.5|158262.7|158337.6|158221.5|9
1651005480000|2022-04-26 20:38:00|158339.1|158249.1|158351.6|158221.6|158358.2|158249.2|158335.3|158221.6|10
1651005490000|2022-04-26 20:38:10|158353.4|158223.4|158357.9|158227.9|158358.9|158228.9|158353.4|158223.4|7
1651005500000|2022-04-26 20:38:20|158357.3|158227.3|158354.5|158224.5|158357.3|158227.3|158354.5|158224.5|4
1651005510000|2022-04-26 20:38:30|158355.1|158225.1|158341.4|158251.4|158355.3|158261.1|158341.4|158225|7
1651005520000|2022-04-26 20:38:40|158341.8|158251.8|158341.6|158251.6|158358.4|158251.8|158331.1|158227|11
1651005530000|2022-04-26 20:38:50|158339.9|158249.9|158338|158248|158339.9|158249.9|158338|158248|4
1651005540000|2022-04-26 20:39:00|158341.3|158251.3|158341|158251|158344.7|158254.7|158334.7|158244.7|9
1651005550000|2022-04-26 20:39:10|158339.6|158249.6|158351.6|158261.6|158351.6|158261.6|158339.6|158249.6|10
1651005560000|2022-04-26 20:39:20|158347|158257|158349.5|158259.5|158349.5|158259.5|158347|158257|2
1651005570000|2022-04-26 20:39:30|158344.5|158254.5|158349.5|158259.5|158349.5|158259.5|158342.7|158252.7|4
1651005580000|2022-04-26 20:39:40|158340.3|158250.3|158329.3|158239.3|158341|158251|158329.3|158239.3|8
1651005590000|2022-04-26 20:39:50|158330.1|158240.1|158349.8|158219.8|158350.5|158243|158330.1|158218.2|18
1651005600000|2022-04-26 20:40:00|158350.5|158220.5|158374.3|158244.3|158374.3|158244.3|158350.5|158220.5|21
1651005610000|2022-04-26 20:40:10|158373.9|158243.9|158372.5|158242.5|158376.8|158261.9|158351.9|158242.5|13
1651005620000|2022-04-26 20:40:20|158372.7|158242.7|158432.7|158302.7|158470.9|158340.9|158372.7|158242.7|29
1651005630000|2022-04-26 20:40:30|158433.2|158303.2|158444.8|158314.8|158460.4|158330.4|158428.3|158298.3|19
1651005640000|2022-04-26 20:40:40|158414.7|158284.7|158455.5|158325.5|158456.8|158326.8|158413.2|158283.2|19
1651005650000|2022-04-26 20:40:50|158454.2|158324.2|158457.5|158327.5|158457.5|158327.5|158453.8|158323.8|18
1651005660000|2022-04-26 20:41:00|158456.6|158326.6|158455.1|158325.1|158460.8|158330.8|158454.4|158324.4|18
1651005670000|2022-04-26 20:41:10|158456.4|158326.4|158428.1|158298.1|158456.4|158326.4|158426.7|158296.7|24
1651005680000|2022-04-26 20:41:20|158428.2|158298.2|158451.8|158321.8|158453.1|158323.1|158428.2|158298.2|22
1651005690000|2022-04-26 20:41:30|158452.3|158322.3|158452.1|158322.1|158455.2|158325.2|158450.1|158320.1|16
1651005700000|2022-04-26 20:41:40|158451.2|158321.2|158413|158323|158452.4|158323|158413|158317.8|17
1651005710000|2022-04-26 20:41:50|158413.4|158323.4|158437|158307|158445|158329.8|158413.4|158305.6|13
1651005720000|2022-04-26 20:42:00|158436.9|158306.9|158437.5|158307.5|158439.7|158309.7|158436.6|158306.6|12
1651005730000|2022-04-26 20:42:10|158438.1|158308.1|158435.9|158305.9|158439.3|158309.3|158435.9|158305.9|10
1651005740000|2022-04-26 20:42:20|158437|158307|158417.9|158327.9|158437.2|158329.7|158417.9|158305.5|10
1651005750000|2022-04-26 20:42:30|158418.5|158328.5|158449.6|158319.6|158452.4|158332.6|158417.7|158305|19
1651005760000|2022-04-26 20:42:40|158472.3|158342.3|158463|158373|158484.5|158373|158460.4|158342.3|18
1651005770000|2022-04-26 20:42:50|158462.8|158372.8|158462.7|158372.7|158463.1|158373.1|158462.6|158372.6|8
1651005780000|2022-04-26 20:43:00|158462.8|158372.8|158424.2|158294.2|158499.5|158373.3|158410.6|158187.5|28
1651005790000|2022-04-26 20:43:10|158421|158291|158478|158348|158478|158348|158414.8|158284.8|32
1651005800000|2022-04-26 20:43:20|158478.4|158348.4|158478.4|158348.4|158479.5|158349.5|158477.5|158347.5|18
1651005810000|2022-04-26 20:43:30|158479.1|158349.1|158480.4|158350.4|158480.4|158350.4|158478.8|158348.8|10
1651005820000|2022-04-26 20:43:40|158480.7|158350.7|158482|158352|158482|158352|158478.7|158348.7|7
1651005830000|2022-04-26 20:43:50|158482.3|158352.3|158479.9|158349.9|158483.5|158353.5|158478.6|158348.6|14
1651005840000|2022-04-26 20:44:00|158480.3|158350.3|158480.6|158350.6|158480.6|158350.6|158476.8|158346.8|11
1651005850000|2022-04-26 20:44:10|158481.2|158351.2|158519.8|158311.8|158539.8|158400.1|158473.4|158281.1|22
1651005860000|2022-04-26 20:44:20|158519.9|158296.3|158515.3|158385.3|158564.9|158396.7|158480.6|158292.5|36
1651005870000|2022-04-26 20:44:30|158500.5|158370.5|158512.7|158382.7|158512.7|158382.7|158491.5|158361.5|25
1651005880000|2022-04-26 20:44:40|158512.6|158382.6|158516.2|158386.2|158520.8|158390.8|158511|158381|14
1651005890000|2022-04-26 20:44:50|158521.7|158391.7|158519.1|158389.1|158521.9|158391.9|158517.7|158387.7|14
1651005900000|2022-04-26 20:45:00|158519.3|158389.3|158532.8|158402.8|158578|158416.9|158506.2|158355|21
1651005910000|2022-04-26 20:45:10|158533.5|158403.5|158524.7|158394.7|158576.5|158404.3|158516.7|158358.6|21
1651005920000|2022-04-26 20:45:20|158524.1|158394.1|158534.5|158404.5|158535.4|158405.4|158520|158390|10
1651005930000|2022-04-26 20:45:30|158536.3|158406.3|158536.4|158406.4|158538.5|158408.5|158533|158403|15
1651005940000|2022-04-26 20:45:40|158536.1|158406.1|158535.4|158405.4|158538.8|158408.8|158533.5|158403.5|22
1651005950000|2022-04-26 20:45:50|158534.3|158404.3|158540.9|158410.9|158540.9|158410.9|158528.3|158398.3|26
1651005960000|2022-04-26 20:46:00|158541|158411|158537.6|158407.6|158544.6|158414.6|158536.6|158406.6|16
1651005970000|2022-04-26 20:46:10|158537.5|158407.5|158538.8|158408.8|158539.2|158409.2|158536|158406|11
1651005980000|2022-04-26 20:46:20|158538.7|158408.7|158540.5|158410.5|158540.5|158410.5|158538.7|158408.7|7
1651005990000|2022-04-26 20:46:30|158539.6|158409.6|158542.6|158412.6|158542.7|158412.7|158538.2|158408.2|10
1651006000000|2022-04-26 20:46:40|158543.7|158413.7|158533.6|158403.6|158544.1|158414.1|158529.6|158399.6|12
1651006010000|2022-04-26 20:46:50|158533.8|158403.8|158537|158407|158538|158408|158532.9|158402.9|6
1651006020000|2022-04-26 20:47:00|158537.4|158407.4|158541.2|158411.2|158543.2|158413.2|158536.5|158406.5|16
1651006030000|2022-04-26 20:47:10|158540.9|158410.9|158545.4|158415.4|158545.4|158415.4|158540|158410|4
1651006040000|2022-04-26 20:47:20|158543.5|158413.5|158542.8|158412.8|158544.7|158414.7|158542.7|158412.7|7
1651006050000|2022-04-26 20:47:30|158541.3|158411.3|158538.1|158408.1|158544.8|158414.8|158538.1|158408.1|6
1651006060000|2022-04-26 20:47:40|158580.4|158363.8|158534.1|158404.1|158580.4|158418.1|158533.5|158363.8|8
1651006070000|2022-04-26 20:47:50|158534.5|158404.5|158537.6|158407.6|158542.2|158412.2|158533.1|158403.1|5
1651006080000|2022-04-26 20:48:00|158541.1|158411.1|158538|158408|158541.1|158411.1|158538|158408|5
1651006090000|2022-04-26 20:48:10|158541|158411|158532.2|158402.2|158580.5|158411.7|158532.2|158367.3|6
1651006100000|2022-04-26 20:48:20|158534.3|158404.3|158538.3|158408.3|158546|158436.3|158526.3|158404.3|8
1651006110000|2022-04-26 20:48:30|158539.3|158409.3|158580.5|158368.4|158580.5|158409.3|158535.9|158368.4|5
1651006120000|2022-04-26 20:48:40|158582|158366.2|158527.6|158397.6|158582|158415.4|158527.6|158366.2|9
1651006130000|2022-04-26 20:48:50|158528|158398|158529.8|158399.8|158532.3|158402.3|158525.2|158395.2|31
1651006140000|2022-04-26 20:49:00|158530.7|158400.7|158535.3|158405.3|158556|158405.3|158496.1|158326.1|28
1651006150000|2022-04-26 20:49:10|158540.5|158410.5|158537.1|158407.1|158540.5|158410.5|158523.4|158393.4|20
1651006160000|2022-04-26 20:49:20|158536.9|158406.9|158535.5|158405.5|158539.9|158409.9|158532.7|158402.7|15
1651006170000|2022-04-26 20:49:30|158536.1|158406.1|158538.3|158408.3|158538.3|158408.3|158535.3|158405.3|7
1651006180000|2022-04-26 20:49:40|158538.4|158408.4|158542.1|158412.1|158543.5|158413.5|158538.4|158408.4|5
1651006190000|2022-04-26 20:49:50|158541.1|158411.1|158542.3|158412.3|158542.3|158412.3|158537.2|158407.2|13
1651006200000|2022-04-26 20:50:00|158539.8|158409.8|158524.9|158394.9|158540.6|158410.6|158524.9|158394.9|15
1651006210000|2022-04-26 20:50:10|158527.3|158397.3|158574.6|158359.1|158574.6|158397.3|158522.3|158346.7|7
1651006220000|2022-04-26 20:50:20|158537.2|158407.2|158532.2|158402.2|158573.9|158407.9|158531.8|158372|7
1651006230000|2022-04-26 20:50:30|158570.5|158366.3|158538.1|158408.1|158570.5|158409.3|158534.4|158366.3|4
1651006240000|2022-04-26 20:50:40|158540.6|158410.6|158531.6|158401.6|158540.6|158410.6|158528.2|158398.2|23
1651006250000|2022-04-26 20:50:50|158595.7|158350.7|158585.6|158342.8|158614.3|158400.7|158530.7|158313.5|6
1651006260000|2022-04-26 20:51:00|158583.3|158346|158535.9|158405.9|158583.3|158405.9|158533.4|158343.7|9
1651006270000|2022-04-26 20:51:10|158534|158404|158539.3|158409.3|158539.3|158409.3|158534|158404|4
1651006280000|2022-04-26 20:51:20|158537.5|158407.5|158539.7|158409.7|158539.7|158409.7|158537.5|158407.5|2
1651006290000|2022-04-26 20:51:30|158540.6|158410.6|158593.4|158463.4|158610.9|158464.3|158540.6|158403.7|11
1651006300000|2022-04-26 20:51:40|158590|158460|158592.8|158462.8|158597.1|158467.1|158589.7|158459.7|14
1651006310000|2022-04-26 20:51:50|158592.7|158462.7|158598|158468|158600|158470|158590.3|158460.3|23
1651006320000|2022-04-26 20:52:00|158602.8|158472.8|158641.5|158511.5|158648.6|158518.6|158602.8|158472.8|26
1651006330000|2022-04-26 20:52:10|158640.9|158510.9|158651.5|158521.5|158652.7|158522.7|158638.7|158508.7|22
1651006340000|2022-04-26 20:52:20|158652.2|158522.2|158653.6|158523.6|158654.6|158524.6|158648|158518|8
1651006350000|2022-04-26 20:52:30|158655.4|158525.4|158760.5|158542.5|158800.3|158637.7|158655.4|158513.5|34
1651006360000|2022-04-26 20:52:40|158767.6|158533.2|158786.5|158444.5|158806.8|158587.6|158629.4|158287.4|40
1651006370000|2022-04-26 20:52:50|158713.8|158371.8|158761.5|158419.5|158761.5|158419.5|158440.9|158098.9|38
1651006380000|2022-04-26 20:53:00|158754.2|158412.2|158758.4|158499.6|158798.7|158502.7|158753.7|158412.2|38
1651006390000|2022-04-26 20:53:10|158765|158488.3|158696.2|158566.2|158765|158568.2|158695.1|158487.7|39
1651006400000|2022-04-26 20:53:20|158694.5|158564.5|158712.1|158582.1|158741.3|158582.8|158694.5|158528.4|30
1651006410000|2022-04-26 20:53:30|158715.2|158585.2|158711.9|158581.9|158743.9|158585.2|158704.2|158540.7|20
1651006420000|2022-04-26 20:53:40|158709.5|158579.5|158684.8|158554.8|158722.6|158580.4|158676.1|158508.5|23
1651006430000|2022-04-26 20:53:50|158726.8|158515.9|158685.5|158555.5|158726.8|158560.3|158683.7|158515.9|14
1651006440000|2022-04-26 20:54:00|158686.5|158556.5|158682.5|158552.5|158687.2|158557.2|158682.5|158552.5|7
1651006450000|2022-04-26 20:54:10|158682.7|158552.7|158683.2|158553.2|158686|158556|158682.5|158552.5|8
1651006460000|2022-04-26 20:54:20|158683.8|158553.8|158687.1|158557.1|158687.1|158557.1|158683.7|158553.7|9
1651006470000|2022-04-26 20:54:30|158684.7|158554.7|158682.5|158552.5|158729.1|158568.5|158658.5|158507.6|16
1651006480000|2022-04-26 20:54:40|158733.7|158491.4|158676.6|158546.6|158733.7|158548|158676.6|158491.4|5
1651006490000|2022-04-26 20:54:50|158679.1|158549.1|158706.1|158576.1|158737.3|158580.7|158678.8|158534.4|14
1651006500000|2022-04-26 20:55:00|158710.4|158580.4|158706.8|158576.8|158748.3|158584|158706.8|158540.9|10
1651006510000|2022-04-26 20:55:10|158707.3|158577.3|158713|158583|158713|158583|158706.4|158576.4|6
1651006520000|2022-04-26 20:55:20|158715.6|158585.6|158708|158578|158717.1|158612.5|158702.5|158575.6|11
1651006530000|2022-04-26 20:55:30|158784.2|158508.9|158711|158581|158784.2|158585.4|158710.1|158508.9|10
1651006540000|2022-04-26 20:55:40|158709.9|158579.9|158721|158591|158721|158591|158709.9|158579.9|8
1651006550000|2022-04-26 20:55:50|158723.7|158593.7|158716.7|158586.7|158723.7|158593.7|158711.8|158581.8|14
1651006560000|2022-04-26 20:56:00|158725.8|158595.8|158716.4|158586.4|158725.8|158595.8|158716.4|158586.4|11
1651006570000|2022-04-26 20:56:10|158750.7|158547.7|158714.3|158584.3|158750.7|158585.5|158714.3|158547.7|5
1651006580000|2022-04-26 20:56:20|158723.3|158593.3|158716.6|158586.6|158723.3|158593.3|158716.6|158586.6|4
1651006590000|2022-04-26 20:56:30|158718|158588|158710.7|158580.7|158718|158588|158709.1|158579.1|4
1651006600000|2022-04-26 20:56:40|158709.1|158579.1|158733.6|158603.6|158767|158609.9|158708.2|158540.6|12
1651006610000|2022-04-26 20:56:50|158723.1|158593.1|158723.5|158593.5|158725.9|158595.9|158721.4|158591.4|18
1651006620000|2022-04-26 20:57:00|158723|158593|158756.9|158552.9|158770.7|158593.8|158718.7|158538.7|15
1651006630000|2022-04-26 20:57:10|158757.4|158556.2|158778.5|158534.8|158789.7|158593.1|158723.1|158524.5|10
1651006640000|2022-04-26 20:57:20|158758.4|158547.7|158767.5|158537.2|158775.8|158547.7|158758.4|158537.2|13
1651006650000|2022-04-26 20:57:30|158762.8|158544.4|158715.8|158585.8|158762.8|158585.8|158715.2|158544.4|5
1651006660000|2022-04-26 20:57:40|158713.6|158583.6|158769.1|158524.4|158770.7|158583.6|158713.6|158522.2|4
1651006670000|2022-04-26 20:57:50|158770.7|158522.2|158710.6|158580.6|158770.7|158580.6|158709.8|158522.2|7
1651006680000|2022-04-26 20:58:00|158711.5|158581.5|158716.7|158586.7|158717|158587|158711.5|158581.5|4
1651006690000|2022-04-26 20:58:10|158727.1|158597.1|158720.5|158590.5|158765.5|158597.1|158720.5|158549.2|6
1651006700000|2022-04-26 20:58:20|158721.4|158591.4|158738.7|158469.1|158756.8|158591.4|158715.1|158469.1|23
1651006710000|2022-04-26 20:58:30|158730.5|158499.4|158746.1|158536.2|158766.5|158576.3|158706.3|158499.4|19
1651006720000|2022-04-26 20:58:40|158760.1|158515.7|158701.4|158571.4|158760.1|158571.7|158701.4|158515.7|7
1651006730000|2022-04-26 20:58:50|158701.8|158571.8|158742.5|158526.7|158742.5|158571.8|158700.2|158526.7|7
1651006740000|2022-04-26 20:59:00|158740.7|158529|158753.2|158517.8|158807.6|158536.7|158740.7|158469.7|13
1651006750000|2022-04-26 20:59:10|158739.1|158534|158503.1|158161.1|158768.9|158534|158452.2|158110.2|30
1651006760000|2022-04-26 20:59:20|158487.5|158145.5|158664.2|158322.2|158664.2|158322.2|158430.3|158088.3|35
1651006770000|2022-04-26 20:59:30|158659.3|158317.3|158689.4|158347.4|158695.8|158353.8|158651.3|158309.3|33
1651006780000|2022-04-26 20:59:40|158689.3|158347.3|158675.5|158333.5|158701.7|158359.7|158656.9|158314.9|39
1651006790000|2022-04-26 20:59:50|158677|158335|158655.2|158313.2|158678.9|158336.9|158655.2|158313.2|31
1651006800000|2022-04-26 21:00:00|158676.5|158334.5|158600.8|158258.8|158683.8|158341.8|158583.6|158241.6|7
1651006810000|2022-04-26 21:00:10|158582.2|158240.2|158586.4|158244.4|158586.4|158244.4|158551|158209|4
1651006830000|2022-04-26 21:00:30|158508.5|158166.5|158494.1|158152.1|158508.5|158166.5|158492.1|158150.1|3
1651006840000|2022-04-26 21:00:40|158495.6|158153.6|158495.6|158153.6|158495.6|158153.6|158495.6|158153.6|1
1651006850000|2022-04-26 21:00:50|158505.1|158163.1|158477.1|158135.1|158505.1|158163.1|158477.1|158135.1|2
1651006860000|2022-04-26 21:01:00|158501.3|158159.3|158499.8|158157.8|158501.3|158159.3|158499.8|158157.8|2
1651006870000|2022-04-26 21:01:10|158498.2|158156.2|158480.4|158138.4|158498.2|158156.2|158480.4|158138.4|3
1651006880000|2022-04-26 21:01:20|158482.3|158140.3|158480.4|158138.4|158482.3|158140.3|158480.4|158138.4|2
1651006890000|2022-04-26 21:01:30|158487.6|158145.6|158487.6|158145.6|158487.6|158145.6|158487.6|158145.6|1
1651006900000|2022-04-26 21:01:40|158485.7|158143.7|158488.5|158146.5|158500.2|158158.2|158485.7|158143.7|3
1651006920000|2022-04-26 21:02:00|158475.6|158133.6|158483.4|158141.4|158483.4|158141.4|158475.6|158133.6|2
1651006930000|2022-04-26 21:02:10|158475.5|158133.5|158475.5|158133.5|158475.5|158133.5|158475.5|158133.5|1
1651006950000|2022-04-26 21:02:30|158476.4|158134.4|158476.4|158134.4|158476.4|158134.4|158476.4|158134.4|1
1651006960000|2022-04-26 21:02:40|158475.5|158133.5|158475.5|158133.5|158475.5|158133.5|158475.5|158133.5|1
1651006990000|2022-04-26 21:03:10|158477.4|158135.4|158477.4|158135.4|158477.4|158135.4|158477.4|158135.4|1
1651007000000|2022-04-26 21:03:20|158475.5|158133.5|158472.3|158130.3|158485.5|158143.5|158472.3|158130.3|4
1651007120000|2022-04-26 21:05:20|158603.6|158261.6|158775.7|158433.7|158801.3|158459.3|158575.8|158233.8|22
1651007130000|2022-04-26 21:05:30|158776.3|158434.3|158783.4|158441.4|158783.4|158441.4|158774.1|158432.1|21
1651007140000|2022-04-26 21:05:40|158782.8|158440.8|158780.1|158438.1|158783.8|158441.8|158776.2|158434.2|15
1651007150000|2022-04-26 21:05:50|158783.9|158441.9|158781.1|158439.1|158784.1|158442.1|158780.7|158438.7|7
1651007160000|2022-04-26 21:06:00|158802.6|158460.6|158806.1|158464.1|158806.1|158464.1|158802|158460|7
1651007170000|2022-04-26 21:06:10|158806.3|158464.3|158799.6|158457.6|158806.3|158464.3|158799.6|158457.6|5
1651007180000|2022-04-26 21:06:20|158799.8|158457.8|158797.8|158455.8|158799.8|158457.8|158796.7|158454.7|13
1651007190000|2022-04-26 21:06:30|158797.1|158455.1|158803.7|158461.7|158804|158462|158796.4|158454.4|16
1651007200000|2022-04-26 21:06:40|158803.8|158461.8|158804|158462|158804.1|158462.1|158803.5|158461.5|17
1651007210000|2022-04-26 21:06:50|158804.1|158462.1|158803.8|158461.8|158804.1|158462.1|158803.7|158461.7|10
1651007220000|2022-04-26 21:07:00|158803.7|158461.7|158804.4|158462.4|158804.4|158462.4|158803.7|158461.7|4
1651007230000|2022-04-26 21:07:10|158804|158462|158804.3|158462.3|158804.3|158462.3|158804|158462|2
1651007240000|2022-04-26 21:07:20|158804.4|158462.4|158804.4|158462.4|158804.4|158462.4|158804.4|158462.4|1
1651007250000|2022-04-26 21:07:30|158804.5|158462.5|158804.5|158462.5|158804.5|158462.5|158804.5|158462.5|1
1651007260000|2022-04-26 21:07:40|158804.7|158462.7|158804.4|158462.4|158804.7|158462.7|158804.4|158462.4|2
1651007270000|2022-04-26 21:07:50|158804|158462|158803.8|158461.8|158804|158462|158803.7|158461.7|19
1651007280000|2022-04-26 21:08:00|158803.7|158461.7|158803.8|158461.8|158803.8|158461.8|158803.7|158461.7|18
1651007290000|2022-04-26 21:08:10|158803.7|158461.7|158809|158467|158809|158467|158803.7|158461.7|13
1651007300000|2022-04-26 21:08:20|158809.4|158467.4|158808.1|158466.1|158809.4|158467.4|158808.1|158466.1|4
1651007310000|2022-04-26 21:08:30|158808.7|158466.7|158808.7|158466.7|158808.7|158466.7|158808.7|158466.7|1
1651007320000|2022-04-26 21:08:40|158808.8|158466.8|158808.7|158466.7|158808.8|158466.8|158808.7|158466.7|2
1651007330000|2022-04-26 21:08:50|158811.3|158469.3|158809.4|158467.4|158811.3|158469.3|158808.7|158466.7|3
1651007340000|2022-04-26 21:09:00|158809.3|158467.3|158809.3|158467.3|158809.3|158467.3|158809.3|158467.3|1
1651007350000|2022-04-26 21:09:10|158809.2|158467.2|158807.3|158465.3|158809.2|158467.2|158806.9|158464.9|7
1651007360000|2022-04-26 21:09:20|158807.4|158465.4|158806|158464|158807.4|158465.4|158806|158464|3
1651007400000|2022-04-26 21:10:00|158809.5|158467.5|158809.6|158467.6|158813.7|158471.7|158805.6|158463.6|11
1651007410000|2022-04-26 21:10:10|158808|158466|158808.5|158466.5|158811.6|158469.6|158806.1|158464.1|9
1651007420000|2022-04-26 21:10:20|158807.5|158465.5|158806.1|158464.1|158811.2|158469.2|158806.1|158464.1|9
1651007430000|2022-04-26 21:10:30|158805.3|158463.3|158811.5|158469.5|158812.6|158470.6|158805.3|158463.3|9
1651007440000|2022-04-26 21:10:40|158814.8|158472.8|158815.8|158473.8|158817|158475|158811.4|158469.4|19
1651007450000|2022-04-26 21:10:50|158816.7|158474.7|158817.8|158475.8|158820.6|158478.6|158814.2|158472.2|18
1651007460000|2022-04-26 21:11:00|158816.2|158474.2|158814.1|158472.1|158820.6|158478.6|158814.1|158472.1|7
1651007470000|2022-04-26 21:11:10|158817.6|158475.6|158818.3|158476.3|158818.4|158476.4|158813.6|158471.6|16
1651007480000|2022-04-26 21:11:20|158818.4|158476.4|158814.6|158472.6|158828.7|158486.7|158814.5|158472.5|22
1651007490000|2022-04-26 21:11:30|158815|158473|158807.7|158465.7|158815.9|158473.9|158807|158465|14
1651007500000|2022-04-26 21:11:40|158807.3|158465.3|158807.6|158465.6|158808.2|158466.2|158807.3|158465.3|12
1651007510000|2022-04-26 21:11:50|158808.1|158466.1|158807.4|158465.4|158809.2|158467.2|158806.5|158464.5|16
1651007520000|2022-04-26 21:12:00|158807.9|158465.9|158808.2|158466.2|158808.3|158466.3|158807.6|158465.6|18
1651007530000|2022-04-26 21:12:10|158808.1|158466.1|158809|158467|158809.5|158467.5|158807.8|158465.8|19
1651007540000|2022-04-26 21:12:20|158807|158465|158808.2|158466.2|158808.9|158466.9|158806.7|158464.7|15
1651007550000|2022-04-26 21:12:30|158808.7|158466.7|158809|158467|158809.3|158467.3|158808.2|158466.2|16
1651007560000|2022-04-26 21:12:40|158809.1|158467.1|158808.5|158466.5|158809.1|158467.1|158806.8|158464.8|14
1651007570000|2022-04-26 21:12:50|158808.6|158466.6|158809.7|158467.7|158812.6|158470.6|158807.7|158465.7|13
1651007580000|2022-04-26 21:13:00|158809.8|158467.8|158809.4|158467.4|158809.9|158467.9|158807.4|158465.4|17
1651007590000|2022-04-26 21:13:10|158810.1|158468.1|158812|158470|158812.1|158470.1|158808.3|158466.3|13
1651007600000|2022-04-26 21:13:20|158812.5|158470.5|158813|158471|158813|158471|158809.4|158467.4|14
1651007610000|2022-04-26 21:13:30|158813.8|158471.8|158767.8|158425.8|158813.8|158471.8|158767.8|158425.8|17
1651007620000|2022-04-26 21:13:40|158767.3|158425.3|158930.9|158588.9|158935|158593|158763.4|158421.4|31
1651007630000|2022-04-26 21:13:50|158927.3|158585.3|158932.3|158590.3|158935.9|158593.9|158886.2|158544.2|34
1651007640000|2022-04-26 21:14:00|158928.2|158586.2|158939.7|158597.7|158943.5|158601.5|158928.2|158586.2|20
1651007650000|2022-04-26 21:14:10|158937.1|158595.1|158938|158596|158941.5|158599.5|158937.1|158595.1|18
1651007660000|2022-04-26 21:14:20|158938.7|158596.7|158911|158569|158948.7|158606.7|158887.9|158545.9|17
1651007670000|2022-04-26 21:14:30|158912|158570|158915.9|158573.9|158917.7|158575.7|158902.6|158560.6|16
1651007680000|2022-04-26 21:14:40|158905.5|158563.5|158913.7|158571.7|158918.8|158576.8|158905.5|158563.5|18
1651007690000|2022-04-26 21:14:50|158905.4|158563.4|158828.3|158486.3|158906.4|158564.4|158828.3|158486.3|14
1651007700000|2022-04-26 21:15:00|158817.9|158475.9|158907.3|158565.3|158908.8|158568.5|158817.9|158475.9|15
1651007710000|2022-04-26 21:15:10|158907.2|158565.2|158907.2|158565.2|158907.4|158565.4|158899.5|158557.5|13
1651007720000|2022-04-26 21:15:20|158900.6|158558.6|158907.9|158565.9|158908|158566|158897.8|158555.8|8
1651007730000|2022-04-26 21:15:30|158898.6|158556.6|158889.9|158547.9|158909.3|158569.7|158873.6|158531.6|12
1651007740000|2022-04-26 21:15:40|158875.6|158533.6|158911.4|158569.4|158972.8|158630.8|158875.6|158533.6|11
1651007750000|2022-04-26 21:15:50|158909.7|158567.7|158907.1|158565.1|158918.2|158576.2|158903.2|158561.2|11
1651007760000|2022-04-26 21:16:00|158881|158539|158577.5|158235.5|158881|158539|158406.7|158064.7|29
1651007770000|2022-04-26 21:16:10|158573.8|158231.8|158573|158231|158576.2|158234.2|158564.4|158222.4|14
1651007780000|2022-04-26 21:16:20|158573.2|158231.2|158568.4|158226.4|158573.4|158231.4|158566.5|158224.5|12
1651007790000|2022-04-26 21:16:30|158567.1|158225.1|158573|158231|158573|158231|158562.6|158220.6|21
1651007800000|2022-04-26 21:16:40|158571.1|158229.1|158574.2|158232.2|158574.2|158232.2|158566.2|158224.2|20
1651007810000|2022-04-26 21:16:50|158574|158232|158574.2|158232.2|158574.2|158232.2|158571.1|158229.1|17
1651007820000|2022-04-26 21:17:00|158575.5|158233.5|158577.8|158235.8|158577.8|158235.8|158573.8|158231.8|21
1651007830000|2022-04-26 21:17:10|158576.5|158234.5|158576.1|158234.1|158578.6|158236.6|158575.4|158233.4|14
1651007840000|2022-04-26 21:17:20|158576.2|158234.2|158576.9|158234.9|158578.2|158236.2|158574.7|158232.7|16
1651007850000|2022-04-26 21:17:30|158578.3|158236.3|158577.8|158235.8|158578.3|158236.3|158576.1|158234.1|16
1651007860000|2022-04-26 21:17:40|158578.3|158236.3|158574.3|158232.3|158579.1|158237.1|158574.1|158232.1|10
1651007870000|2022-04-26 21:17:50|158577.8|158235.8|158574.6|158232.6|158577.8|158235.8|158570.6|158228.6|19
1651007880000|2022-04-26 21:18:00|158575.4|158233.4|158573.9|158231.9|158577.6|158235.6|158573.6|158231.6|9
1651007890000|2022-04-26 21:18:10|158575.1|158233.1|158576.3|158234.3|158576.9|158234.9|158573.9|158231.9|20
1651007900000|2022-04-26 21:18:20|158576.6|158234.6|158573.8|158231.8|158578|158236|158573.8|158231.8|18
1651007910000|2022-04-26 21:18:30|158573.9|158231.9|158575.2|158233.2|158579.9|158237.9|158573.9|158231.9|9
1651007920000|2022-04-26 21:18:40|158578.5|158236.5|158583.2|158241.2|158599.5|158257.5|158576.1|158234.1|17
1651007930000|2022-04-26 21:18:50|158583.5|158241.5|158581.2|158239.2|158584.2|158242.2|158579.1|158237.1|19
1651007940000|2022-04-26 21:19:00|158580.7|158238.7|158580.3|158238.3|158582.7|158240.7|158580.3|158238.3|14
1651007950000|2022-04-26 21:19:10|158580.8|158238.8|158582.7|158240.7|158582.8|158240.8|158580.8|158238.8|22
1651007960000|2022-04-26 21:19:20|158582.6|158240.6|158580.1|158238.1|158582.7|158240.7|158579|158237|12
1651007970000|2022-04-26 21:19:30|158586.7|158244.7|158585.8|158243.8|158587.1|158245.1|158583|158241|17
1651007980000|2022-04-26 21:19:40|158584|158242|158581.7|158239.7|158586.3|158244.3|158580.6|158238.6|20
1651007990000|2022-04-26 21:19:50|158580.7|158238.7|158582.9|158240.9|158582.9|158240.9|158580.7|158238.7|14
1651008000000|2022-04-26 21:20:00|158583.6|158241.6|158583.3|158241.3|158584.5|158242.5|158582.3|158240.3|27
1651008010000|2022-04-26 21:20:10|158583.2|158241.2|158579.9|158237.9|158586.8|158244.8|158579.2|158237.2|13
1651008020000|2022-04-26 21:20:20|158581|158239|158585.4|158243.4|158589.3|158247.3|158580.6|158238.6|23
1651008030000|2022-04-26 21:20:30|158584.4|158242.4|158582.7|158240.7|158586.6|158244.6|158582.2|158240.2|14
1651008040000|2022-04-26 21:20:40|158582.8|158240.8|158582.7|158240.7|158585.3|158243.3|158581.1|158239.1|17
1651008050000|2022-04-26 21:20:50|158584.4|158242.4|158582|158240|158586.1|158244.1|158582|158240|14
1651008060000|2022-04-26 21:21:00|158583.2|158241.2|158581.8|158239.8|158584.3|158242.3|158580.8|158238.8|19
1651008070000|2022-04-26 21:21:10|158582.3|158240.3|158588.6|158246.6|158604.5|158262.5|158581.4|158239.4|16
1651008080000|2022-04-26 21:21:20|158588.8|158246.8|158582.1|158240.1|158589.2|158247.2|158581|158239|15
1651008090000|2022-04-26 21:21:30|158583.9|158241.9|158582.7|158240.7|158583.9|158241.9|158581.7|158239.7|12
1651008100000|2022-04-26 21:21:40|158583.7|158241.7|158583.9|158241.9|158584.3|158242.3|158580.7|158238.7|11
1651008110000|2022-04-26 21:21:50|158585.7|158243.7|158580.7|158238.7|158586.3|158244.3|158579.4|158237.4|9
1651008120000|2022-04-26 21:22:00|158581.4|158239.4|158587.2|158245.2|158588|158246|158581.4|158239.4|9
1651008130000|2022-04-26 21:22:10|158588.5|158246.5|158587.5|158245.5|158588.6|158246.6|158585.4|158243.4|10
1651008140000|2022-04-26 21:22:20|158587.2|158245.2|158580.2|158238.2|158587.6|158245.6|158577.8|158235.8|9
1651008150000|2022-04-26 21:22:30|158582.4|158240.4|158579.9|158237.9|158582.9|158240.9|158578.4|158236.4|9
1651008160000|2022-04-26 21:22:40|158580.4|158238.4|158578.9|158236.9|158587.1|158245.1|158578.3|158236.3|7
1651008170000|2022-04-26 21:22:50|158581|158239|158611.5|158269.5|158611.5|158269.5|158580.8|158238.8|8
1651008180000|2022-04-26 21:23:00|158608.7|158266.7|158571.1|158229.1|158608.7|158266.7|158571.1|158229.1|8
1651008190000|2022-04-26 21:23:10|158579.2|158237.2|158581.3|158239.3|158585|158243|158578.7|158236.7|8
1651008200000|2022-04-26 21:23:20|158578.9|158236.9|158584.7|158242.7|158584.7|158242.7|158577.5|158235.5|5
1651008210000|2022-04-26 21:23:30|158584|158242|158581.1|158239.1|158586.2|158244.2|158581.1|158239.1|8
1651008220000|2022-04-26 21:23:40|158581.9|158239.9|158580|158238|158583.4|158241.4|158580|158238|3
1651008230000|2022-04-26 21:23:50|158584.1|158242.1|158586.9|158244.9|158589.2|158247.2|158584.1|158242.1|3
1651008240000|2022-04-26 21:24:00|158586.2|158244.2|158582.3|158240.3|158589.1|158247.1|158582.3|158240.3|4
1651008250000|2022-04-26 21:24:10|158584.9|158242.9|158582.4|158240.4|158586|158244|158579|158237|6
1651008260000|2022-04-26 21:24:20|158584.4|158242.4|158584.4|158242.4|158584.4|158242.4|158584.4|158242.4|1
1651008270000|2022-04-26 21:24:30|158583.9|158241.9|158574|158232|158583.9|158241.9|158574|158232|4
1651008280000|2022-04-26 21:24:40|158577.5|158235.5|158585.4|158243.4|158607.9|158265.9|158576.7|158234.7|7
1651008290000|2022-04-26 21:24:50|158581.4|158239.4|158576|158234|158581.4|158239.4|158573.3|158231.3|4
1651008300000|2022-04-26 21:25:00|158574.1|158232.1|158578.7|158236.7|158578.7|158236.7|158574.1|158232.1|3
1651008310000|2022-04-26 21:25:10|158575|158233|158573.2|158231.2|158576.5|158234.5|158573.2|158231.2|5
1651008320000|2022-04-26 21:25:20|158579.2|158237.2|158565.9|158223.9|158579.2|158237.2|158562.7|158220.7|7
1651008330000|2022-04-26 21:25:30|158564|158222|158565.9|158223.9|158565.9|158223.9|158563.1|158221.1|4
1651008340000|2022-04-26 21:25:40|158564.3|158222.3|158563.4|158221.4|158565.2|158223.2|158563.4|158221.4|4
1651008350000|2022-04-26 21:25:50|158563.3|158221.3|158560.3|158218.3|158563.3|158221.3|158560.3|158218.3|2
1651008360000|2022-04-26 21:26:00|158552.6|158210.6|158566.1|158224.1|158566.1|158224.1|158552.6|158210.6|5
1651008370000|2022-04-26 21:26:10|158560.3|158218.3|158560.3|158218.3|158560.3|158218.3|158560.3|158218.3|1
1651008380000|2022-04-26 21:26:20|158565.1|158223.1|158566.7|158224.7|158568.9|158226.9|158563.5|158221.5|7
1651008390000|2022-04-26 21:26:30|158567.6|158225.6|158571.7|158229.7|158572.1|158230.1|158567.1|158225.1|7
1651008400000|2022-04-26 21:26:40|158572|158230|158571.9|158229.9|158572|158230|158571.9|158229.9|2
1651008410000|2022-04-26 21:26:50|158571.7|158229.7|158770|158428|158815.6|158473.6|158571.7|158229.7|21
1651008420000|2022-04-26 21:27:00|158763.7|158421.7|158764|158422|158778.4|158436.4|158751.6|158409.6|15
1651008430000|2022-04-26 21:27:10|158772.7|158430.7|158756.4|158414.4|158776|158434|158756.4|158414.4|12
1651008440000|2022-04-26 21:27:20|158753.5|158411.5|158758.9|158416.9|158777.5|158435.5|158753.5|158411.5|15
1651008450000|2022-04-26 21:27:30|158753.4|158411.4|158753.4|158411.4|158768|158426|158750.1|158408.1|9
1651008460000|2022-04-26 21:27:40|158765.3|158423.3|158770.5|158428.5|158772.6|158430.6|158742.2|158400.2|12
1651008470000|2022-04-26 21:27:50|158775.3|158433.3|158759.3|158417.3|158787.8|158445.8|158748.7|158406.7|15
1651008480000|2022-04-26 21:28:00|158769.7|158427.7|158772.8|158430.8|158773.7|158431.7|158752.7|158410.7|11
1651008490000|2022-04-26 21:28:10|158770.6|158428.6|158809.8|158467.8|158811.1|158469.1|158770.6|158428.6|14
1651008500000|2022-04-26 21:28:20|158808.9|158466.9|158808.3|158466.3|158809.4|158467.4|158807.5|158465.5|20
1651008510000|2022-04-26 21:28:30|158809.1|158467.1|158810.6|158468.6|158811.7|158469.7|158807.9|158465.9|16
1651008520000|2022-04-26 21:28:40|158810.2|158468.2|158809.7|158467.7|158811.6|158469.6|158809.6|158467.6|13
1651008530000|2022-04-26 21:28:50|158810.1|158468.1|158809.3|158467.3|158810.2|158468.2|158809.2|158467.2|14
1651008540000|2022-04-26 21:29:00|158808.6|158466.6|158766.6|158424.6|158809.2|158467.2|158766.6|158424.6|17
1651008550000|2022-04-26 21:29:10|158781.1|158439.1|158808.6|158466.6|158833.6|158491.6|158763.8|158421.8|16
1651008560000|2022-04-26 21:29:20|158851.9|158509.9|158804.6|158462.6|158859|158517|158804.6|158462.6|24
1651008570000|2022-04-26 21:29:30|158858.3|158516.3|158882.1|158540.1|158920.3|158578.3|158855.4|158513.4|24
1651008580000|2022-04-26 21:29:40|158882.6|158540.6|158570.8|158228.8|158943.1|158601.1|158568|158226|20
1651008590000|2022-04-26 21:29:50|158570.4|158228.4|158577.3|158235.3|158577.3|158235.3|158568.5|158226.5|29
1651008600000|2022-04-26 21:30:00|158566.6|158224.6|158591.1|158249.1|158599|158257|158536.6|158194.6|22
1651008610000|2022-04-26 21:30:10|158591.3|158249.3|158557.2|158215.2|158595.3|158253.3|158546.4|158204.4|16
1651008620000|2022-04-26 21:30:20|158454.7|158112.7|158498.4|158156.4|158503.2|158161.2|158454.7|158112.7|10
1651008630000|2022-04-26 21:30:30|158503.3|158161.3|158561.9|158219.9|158564.6|158222.6|158454.9|158112.9|15
1651008640000|2022-04-26 21:30:40|158562.2|158220.2|158562.4|158220.4|158563.2|158221.2|158557.7|158215.7|13
1651008650000|2022-04-26 21:30:50|158563.5|158221.5|158561.8|158219.8|158563.5|158221.5|158559.4|158217.4|13
1651008660000|2022-04-26 21:31:00|158561.6|158219.6|158562.4|158220.4|158562.4|158220.4|158556.9|158214.9|13
1651008670000|2022-04-26 21:31:10|158564.4|158222.4|158564.2|158222.2|158566|158224|158558.1|158216.1|13
1651008680000|2022-04-26 21:31:20|158562.6|158220.6|158564|158222|158564.5|158222.5|158562.4|158220.4|11
1651008690000|2022-04-26 21:31:30|158563.6|158221.6|158568|158226|158584.7|158242.7|158563.6|158221.6|8
1651008700000|2022-04-26 21:31:40|158565.8|158223.8|158564.3|158222.3|158566.8|158224.8|158561.6|158219.6|12
1651008710000|2022-04-26 21:31:50|158561.9|158219.9|158567.1|158225.1|158567.1|158225.1|158560.7|158218.7|6
1651008720000|2022-04-26 21:32:00|158564.5|158222.5|158565.5|158223.5|158565.5|158223.5|158563.1|158221.1|6
1651008730000|2022-04-26 21:32:10|158563.1|158221.1|158566.5|158224.5|158566.7|158224.7|158560.5|158218.5|9
1651008740000|2022-04-26 21:32:20|158562.8|158220.8|158568.5|158226.5|158568.5|158226.5|158562.8|158220.8|7
1651008750000|2022-04-26 21:32:30|158567.4|158225.4|158566.6|158224.6|158568.1|158226.1|158565.1|158223.1|7
1651008760000|2022-04-26 21:32:40|158565.4|158223.4|158563.8|158221.8|158567|158225|158563.8|158221.8|7
1651008770000|2022-04-26 21:32:50|158564.5|158222.5|158568.2|158226.2|158568.2|158226.2|158564.5|158222.5|6
1651008780000|2022-04-26 21:33:00|158567.9|158225.9|158569.7|158227.7|158569.7|158227.7|158567.9|158225.9|3
1651008790000|2022-04-26 21:33:10|158569.1|158227.1|158566.7|158224.7|158569.4|158227.4|158564.4|158222.4|6
1651008800000|2022-04-26 21:33:20|158564.7|158222.7|158567.5|158225.5|158567.5|158225.5|158563.8|158221.8|6
1651008810000|2022-04-26 21:33:30|158567.1|158225.1|158569.8|158227.8|158569.8|158227.8|158566.5|158224.5|4
1651008820000|2022-04-26 21:33:40|158568.8|158226.8|158569.5|158227.5|158569.9|158227.9|158568.1|158226.1|7
1651008830000|2022-04-26 21:33:50|158569.9|158227.9|158569|158227|158569.9|158227.9|158569|158227|2
1651008840000|2022-04-26 21:34:00|158568.4|158226.4|158568|158226|158568.4|158226.4|158567.2|158225.2|3
1651008850000|2022-04-26 21:34:10|158567.2|158225.2|158568.5|158226.5|158570|158228|158563.3|158221.3|4
1651008860000|2022-04-26 21:34:20|158557.1|158215.1|158565.1|158223.1|158565.1|158223.1|158557.1|158215.1|3
1651008870000|2022-04-26 21:34:30|158567.3|158225.3|158569.6|158227.6|158569.8|158227.8|158565.8|158223.8|7
1651008880000|2022-04-26 21:34:40|158568.8|158226.8|158569.8|158227.8|158569.8|158227.8|158568.4|158226.4|4
1651008890000|2022-04-26 21:34:50|158568.9|158226.9|158566.5|158224.5|158568.9|158226.9|158566.5|158224.5|3
1651008900000|2022-04-26 21:35:00|158567.9|158225.9|158569.7|158227.7|158569.7|158227.7|158567.3|158225.3|3
1651008910000|2022-04-26 21:35:10|158568.8|158226.8|158569.3|158227.3|158569.3|158227.3|158567.8|158225.8|3
1651008920000|2022-04-26 21:35:20|158566.3|158224.3|158569.1|158227.1|158569.1|158227.1|158566|158224|3
1651008930000|2022-04-26 21:35:30|158569.7|158227.7|158568.1|158226.1|158569.7|158227.7|158568.1|158226.1|3
1651008940000|2022-04-26 21:35:40|158567.5|158225.5|158568.6|158226.6|158568.6|158226.6|158566.4|158224.4|8
1651008950000|2022-04-26 21:35:50|158568.1|158226.1|158569.7|158227.7|158569.7|158227.7|158568.1|158226.1|3
1651008960000|2022-04-26 21:36:00|158567.6|158225.6|158569.3|158227.3|158569.3|158227.3|158567.6|158225.6|2
1651008970000|2022-04-26 21:36:10|158568.5|158226.5|158569.5|158227.5|158570.1|158228.1|158568.5|158226.5|7
1651008980000|2022-04-26 21:36:20|158567.5|158225.5|158568.4|158226.4|158568.4|158226.4|158567.5|158225.5|4
1651008990000|2022-04-26 21:36:30|158567.8|158225.8|158569.3|158227.3|158596.8|158254.8|158567.5|158225.5|4
1651009000000|2022-04-26 21:36:40|158569.9|158227.9|158569.3|158227.3|158570.4|158228.4|158569.1|158227.1|5
1651009010000|2022-04-26 21:36:50|158570|158228|158569.2|158227.2|158570|158228|158569.2|158227.2|2
1651009020000|2022-04-26 21:37:00|158567.7|158225.7|158571.1|158229.1|158571.1|158229.1|158564.1|158222.1|5
1651009030000|2022-04-26 21:37:10|158567.6|158225.6|158568.7|158226.7|158568.7|158226.7|158564.1|158222.1|3
1651009040000|2022-04-26 21:37:20|158568.2|158226.2|158569.8|158227.8|158569.8|158227.8|158565.8|158223.8|4
1651009050000|2022-04-26 21:37:30|158568.5|158226.5|158569.1|158227.1|158569.1|158227.1|158568|158226|4
1651009060000|2022-04-26 21:37:40|158566.9|158224.9|158570|158228|158570|158228|158565.8|158223.8|4
1651009070000|2022-04-26 21:37:50|158571|158229|158564.1|158222.1|158571|158229|158564.1|158222.1|2
1651009080000|2022-04-26 21:38:00|158569.3|158227.3|158569.3|158227.3|158569.3|158227.3|158569.3|158227.3|1
1651009090000|2022-04-26 21:38:10|158568.7|158226.7|158591.8|158249.8|158591.8|158249.8|158567|158225|4
1651009100000|2022-04-26 21:38:20|158584.8|158242.8|158577.1|158235.1|158584.8|158242.8|158577.1|158235.1|4
1651009110000|2022-04-26 21:38:30|158578.6|158236.6|158568.4|158226.4|158578.6|158236.6|158568.4|158226.4|3
1651009120000|2022-04-26 21:38:40|158569.6|158227.6|158568.9|158226.9|158570.1|158228.1|158568.9|158226.9|3
1651009130000|2022-04-26 21:38:50|158568.7|158226.7|158567.3|158225.3|158568.7|158226.7|158566.6|158224.6|5
1651009140000|2022-04-26 21:39:00|158563.6|158221.6|158568.1|158226.1|158568.6|158226.6|158563.6|158221.6|4
1651009150000|2022-04-26 21:39:10|158567.1|158225.1|158569.3|158227.3|158569.8|158227.8|158567.1|158225.1|5
1651009160000|2022-04-26 21:39:20|158568.5|158226.5|158569.6|158227.6|158569.6|158227.6|158568.5|158226.5|3
1651009170000|2022-04-26 21:39:30|158568.2|158226.2|158570.2|158228.2|158570.2|158228.2|158567|158225|4
1651009180000|2022-04-26 21:39:40|158568.1|158226.1|158566.6|158224.6|158568.8|158226.8|158562.2|158220.2|4
1651009190000|2022-04-26 21:39:50|158565.1|158223.1|158569.6|158227.6|158569.6|158227.6|158565.1|158223.1|6
1651009200000|2022-04-26 21:40:00|158568.2|158226.2|158567.8|158225.8|158568.2|158226.2|158567.8|158225.8|2
1651009210000|2022-04-26 21:40:10|158568.5|158226.5|158569.3|158227.3|158569.3|158227.3|158566.8|158224.8|4
1651009220000|2022-04-26 21:40:20|158568|158226|158564|158222|158568.7|158226.7|158564|158222|3
1651009230000|2022-04-26 21:40:30|158571.1|158229.1|158571.1|158229.1|158571.1|158229.1|158571.1|158229.1|1
1651009240000|2022-04-26 21:40:40|158566.8|158224.8|158568.7|158226.7|158568.7|158226.7|158564|158222|3
1651009250000|2022-04-26 21:40:50|158568.2|158226.2|158569.8|158227.8|158569.8|158227.8|158565.7|158223.7|5
1651009260000|2022-04-26 21:41:00|158567.5|158225.5|158569|158227|158569|158227|158567.5|158225.5|4
1651009270000|2022-04-26 21:41:10|158568|158226|158567.5|158225.5|158569.4|158227.4|158567.5|158225.5|4
1651009280000|2022-04-26 21:41:20|158566.3|158224.3|158633.2|158291.2|158656.5|158314.5|158566.3|158224.3|5
1651009290000|2022-04-26 21:41:30|158634.7|158292.7|158563.6|158221.6|158663.9|158321.9|158563.6|158221.6|14
1651009300000|2022-04-26 21:41:40|158561|158219|158566.3|158224.3|158566.8|158224.8|158561|158219|9
1651009310000|2022-04-26 21:41:50|158565.8|158223.8|158563.4|158221.4|158565.8|158223.8|158563.4|158221.4|5
1651009320000|2022-04-26 21:42:00|158563|158221|158562.9|158220.9|158563|158221|158562.9|158220.9|2
1651009330000|2022-04-26 21:42:10|158585|158243|158571.8|158229.8|158587.5|158245.5|158571.8|158229.8|12
1651009340000|2022-04-26 21:42:20|158572.3|158230.3|158587.9|158245.9|158587.9|158245.9|158571.9|158229.9|5
1651009350000|2022-04-26 21:42:30|158590.2|158248.2|158568.5|158226.5|158590.6|158248.6|158564.6|158222.6|19
1651009360000|2022-04-26 21:42:40|158569.1|158227.1|158575.3|158233.3|158588.1|158246.1|158569.1|158227.1|12
1651009370000|2022-04-26 21:42:50|158576.1|158234.1|158563.2|158221.2|158576.1|158234.1|158562.6|158220.6|11
1651009380000|2022-04-26 21:43:00|158571.8|158229.8|158559.8|158217.8|158572.3|158230.3|158551.4|158209.4|8
1651009390000|2022-04-26 21:43:10|158561.2|158219.2|158571.6|158229.6|158571.6|158229.6|158561.2|158219.2|9
1651009400000|2022-04-26 21:43:20|158571.5|158229.5|158572|158230|158572.3|158230.3|158571.4|158229.4|8
1651009410000|2022-04-26 21:43:30|158572.2|158230.2|158562.3|158220.3|158572.2|158230.2|158543.8|158201.8|7
1651009420000|2022-04-26 21:43:40|158561.1|158219.1|158571.6|158229.6|158572|158230|158558.1|158216.1|8
1651009430000|2022-04-26 21:43:50|158572.4|158230.4|158548.8|158206.8|158572.7|158230.7|158548.8|158206.8|7
1651009440000|2022-04-26 21:44:00|158555.6|158213.6|158571.4|158229.4|158571.4|158229.4|158555.6|158213.6|5
1651009450000|2022-04-26 21:44:10|158572.2|158230.2|158572.1|158230.1|158572.7|158230.7|158571.7|158229.7|5
1651009460000|2022-04-26 21:44:20|158572.3|158230.3|158543.7|158201.7|158572.3|158230.3|158535.6|158193.6|7
1651009470000|2022-04-26 21:44:30|158539|158197|158561.6|158219.6|158561.6|158219.6|158534.2|158192.2|7
1651009480000|2022-04-26 21:44:40|158561.3|158219.3|158571.6|158229.6|158571.6|158229.6|158561.3|158219.3|5
1651009490000|2022-04-26 21:44:50|158571.7|158229.7|158571.5|158229.5|158571.7|158229.7|158571.4|158229.4|4
1651009500000|2022-04-26 21:45:00|158584.3|158242.3|158566.4|158224.4|158595|158253|158566.4|158224.4|8
1651009510000|2022-04-26 21:45:10|158567.9|158225.9|158567.9|158225.9|158567.9|158225.9|158564.6|158222.6|4
1651009520000|2022-04-26 21:45:20|158584.4|158242.4|158577.8|158235.8|158587.7|158245.7|158577.4|158235.4|6
1651009530000|2022-04-26 21:45:30|158576.8|158234.8|158576.8|158234.8|158576.8|158234.8|158576.8|158234.8|1
1651009540000|2022-04-26 21:45:40|158589.5|158247.5|158586.8|158244.8|158589.5|158247.5|158572.2|158230.2|6
1651009550000|2022-04-26 21:45:50|158583.5|158241.5|158585|158243|158585|158243|158583.5|158241.5|3
1651009560000|2022-04-26 21:46:00|158594.2|158252.2|158589.5|158247.5|158594.2|158252.2|158589.5|158247.5|3
1651009570000|2022-04-26 21:46:10|158574.5|158232.5|158574.5|158232.5|158574.5|158232.5|158574.5|158232.5|1
1651009580000|2022-04-26 21:46:20|158597|158255|158587.6|158245.6|158597|158255|158587.6|158245.6|2
1651009590000|2022-04-26 21:46:30|158585|158243|158592.6|158250.6|158593.6|158251.6|158585|158243|7
1651009600000|2022-04-26 21:46:40|158588.1|158246.1|158572.8|158230.8|158588.1|158246.1|158572.8|158230.8|4
1651009610000|2022-04-26 21:46:50|158573|158231|158571.8|158229.8|158588.3|158246.3|158571.8|158229.8|4
1651009620000|2022-04-26 21:47:00|158573.1|158231.1|158576.1|158234.1|158592.1|158250.1|158573.1|158231.1|6
1651009630000|2022-04-26 21:47:10|158576.3|158234.3|158569.5|158227.5|158576.3|158234.3|158562.9|158220.9|8
1651009640000|2022-04-26 21:47:20|158573.4|158231.4|158577.7|158235.7|158594.4|158252.4|158573.4|158231.4|5
1651009650000|2022-04-26 21:47:30|158579.7|158237.7|158578.7|158236.7|158579.8|158237.8|158578.7|158236.7|3
1651009660000|2022-04-26 21:47:40|158578|158236|158572.2|158230.2|158578.8|158236.8|158571.8|158229.8|5
1651009670000|2022-04-26 21:47:50|158572.4|158230.4|158582.1|158240.1|158590.7|158248.7|158572.4|158230.4|4
1651009680000|2022-04-26 21:48:00|158572.3|158230.3|158571.8|158229.8|158573.4|158231.4|158571.8|158229.8|3
1651009690000|2022-04-26 21:48:10|158572.9|158230.9|158572.3|158230.3|158573.4|158231.4|158572.3|158230.3|4
1651009700000|2022-04-26 21:48:20|158572.9|158230.9|158585.3|158243.3|158591.8|158249.8|158572.9|158230.9|4
1651009710000|2022-04-26 21:48:30|158582.6|158240.6|158582.6|158240.6|158582.6|158240.6|158582.6|158240.6|1
1651009720000|2022-04-26 21:48:40|158589.6|158247.6|158574.2|158232.2|158589.6|158247.6|158574.2|158232.2|3
1651009730000|2022-04-26 21:48:50|158597.3|158255.3|158571.8|158229.8|158597.3|158255.3|158571.8|158229.8|4
1651009740000|2022-04-26 21:49:00|158572.7|158230.7|158545.5|158203.5|158572.7|158230.7|158529.9|158187.9|5
1651009750000|2022-04-26 21:49:10|158540.2|158198.2|158582|158240|158589.7|158247.7|158540.2|158198.2|5
1651009760000|2022-04-26 21:49:20|158585.1|158243.1|158582|158240|158585.1|158243.1|158582|158240|2
1651009770000|2022-04-26 21:49:30|158594.1|158252.1|158589.1|158247.1|158594.1|158252.1|158589.1|158247.1|3
1651009780000|2022-04-26 21:49:40|158572.9|158230.9|158572.9|158230.9|158572.9|158230.9|158572.9|158230.9|1
1651009790000|2022-04-26 21:49:50|158601.2|158259.2|158587|158245|158601.2|158259.2|158584.2|158242.2|3
1651009800000|2022-04-26 21:50:00|158572.9|158230.9|158571.5|158229.5|158572.9|158230.9|158571.5|158229.5|2
1651009810000|2022-04-26 21:50:10|158572.2|158230.2|158531.5|158189.5|158572.5|158230.5|158522.7|158180.7|5
1651009820000|2022-04-26 21:50:20|158536.1|158194.1|158595.8|158253.8|158595.8|158253.8|158536.1|158194.1|5
1651009830000|2022-04-26 21:50:30|158587.8|158245.8|158795.7|158453.7|158797.2|158455.2|158583|158241|19
1651009840000|2022-04-26 21:50:40|158795.1|158453.1|158881.7|158539.7|158881.7|158539.7|158795.1|158453.1|33
1651009850000|2022-04-26 21:50:50|158881.8|158539.8|158869.7|158527.7|158882.8|158540.8|158865.1|158523.1|35
1651009860000|2022-04-26 21:51:00|158870.1|158528.1|158846.8|158504.8|158870.1|158528.1|158843.3|158501.3|22
1651009870000|2022-04-26 21:51:10|158846.7|158504.7|158846.2|158504.2|158849.2|158507.2|158844.8|158502.8|21
1651009880000|2022-04-26 21:51:20|158846.1|158504.1|158830.1|158488.1|158864.8|158522.8|158826.8|158484.8|29
1651009890000|2022-04-26 21:51:30|158844.3|158502.3|158819.7|158477.7|158846.3|158504.3|158811.1|158469.1|32
1651009900000|2022-04-26 21:51:40|158816.4|158474.4|158813.6|158471.6|158819.3|158477.3|158812|158470|20
1651009910000|2022-04-26 21:51:50|158817|158475|158574.3|158232.3|158883.7|158541.7|158517.5|158175.5|25
1651009920000|2022-04-26 21:52:00|158577.5|158235.5|158574|158232|158580.9|158238.9|158572.8|158230.8|20
1651009930000|2022-04-26 21:52:10|158574.2|158232.2|158574.5|158232.5|158578.3|158236.3|158574.2|158232.2|14
1651009940000|2022-04-26 21:52:20|158574.4|158232.4|158573.9|158231.9|158577.8|158235.8|158573.9|158231.9|18
1651009950000|2022-04-26 21:52:30|158574.1|158232.1|158582.5|158240.5|158582.5|158240.5|158573.8|158231.8|17
1651009960000|2022-04-26 21:52:40|158574.2|158232.2|158573.4|158231.4|158580.1|158238.1|158573.4|158231.4|23
1651009970000|2022-04-26 21:52:50|158573.5|158231.5|158568.2|158226.2|158576.2|158234.2|158567.7|158225.7|21
1651009980000|2022-04-26 21:53:00|158570.5|158228.5|158568|158226|158570.5|158228.5|158567.7|158225.7|12
1651009990000|2022-04-26 21:53:10|158568.1|158226.1|158568.8|158226.8|158570.2|158228.2|158567.6|158225.6|13
1651010000000|2022-04-26 21:53:20|158572|158230|158566.9|158224.9|158572|158230|158566.3|158224.3|17
1651010010000|2022-04-26 21:53:30|158566.8|158224.8|158588.3|158246.3|158588.4|158246.4|158566.8|158224.8|19
1651010020000|2022-04-26 21:53:40|158588.4|158246.4|158591.7|158249.7|158595.7|158253.7|158588.4|158246.4|24
1651010030000|2022-04-26 21:53:50|158590.8|158248.8|158577.9|158235.9|158593.6|158251.6|158576.4|158234.4|19
1651010040000|2022-04-26 21:54:00|158577.8|158235.8|158578.9|158236.9|158582.5|158240.5|158577.8|158235.8|12
1651010050000|2022-04-26 21:54:10|158579|158237|158588.1|158246.1|158588.8|158246.8|158577.8|158235.8|9
1651010060000|2022-04-26 21:54:20|158588.2|158246.2|158579.2|158237.2|158588.2|158246.2|158574.8|158232.8|21
1651010070000|2022-04-26 21:54:30|158585|158243|158580.5|158238.5|158586.9|158244.9|158580.5|158238.5|18
1651010080000|2022-04-26 21:54:40|158581.3|158239.3|158582.8|158240.8|158583.1|158241.1|158571.8|158229.8|15
1651010090000|2022-04-26 21:54:50|158577.4|158235.4|158577.5|158235.5|158579.5|158237.5|158572.8|158230.8|15
1651010100000|2022-04-26 21:55:00|158578.4|158236.4|158576.7|158234.7|158578.5|158236.5|158576.4|158234.4|9
1651010110000|2022-04-26 21:55:10|158578.7|158236.7|158577.5|158235.5|158585.2|158243.2|158577|158235|11
1651010120000|2022-04-26 21:55:20|158579.2|158237.2|158575.8|158233.8|158579.2|158237.2|158574.4|158232.4|5
1651010130000|2022-04-26 21:55:30|158575.5|158233.5|158577.7|158235.7|158577.7|158235.7|158573.9|158231.9|8
1651010140000|2022-04-26 21:55:40|158577.9|158235.9|158577.5|158235.5|158587.3|158245.3|158575|158233|9
1651010150000|2022-04-26 21:55:50|158577.3|158235.3|158563.1|158221.1|158578.9|158236.9|158563.1|158221.1|4
1651010160000|2022-04-26 21:56:00|158565.1|158223.1|158570.3|158228.3|158579.1|158237.1|158563.8|158221.8|6
1651010170000|2022-04-26 21:56:10|158571.5|158229.5|158565.5|158223.5|158573.4|158231.4|158543.3|158201.3|8
1651010180000|2022-04-26 21:56:20|158568|158226|158570.9|158228.9|158570.9|158228.9|158566.7|158224.7|6
1651010190000|2022-04-26 21:56:30|158571.7|158229.7|158572.4|158230.4|158574.5|158232.5|158571.7|158229.7|5
1651010200000|2022-04-26 21:56:40|158574.7|158232.7|158577.5|158235.5|158577.5|158235.5|158573.3|158231.3|4
1651010210000|2022-04-26 21:56:50|158578.6|158236.6|158571.7|158229.7|158578.6|158236.6|158570.1|158228.1|6
1651010220000|2022-04-26 21:57:00|158573.9|158231.9|158573.9|158231.9|158573.9|158231.9|158573.9|158231.9|1
1651010230000|2022-04-26 21:57:10|158571.8|158229.8|158578.7|158236.7|158580.3|158238.3|158571.8|158229.8|5
1651010240000|2022-04-26 21:57:20|158579.3|158237.3|158571.1|158229.1|158579.3|158237.3|158568.9|158226.9|4
1651010250000|2022-04-26 21:57:30|158517.9|158175.9|158568.5|158226.5|158568.5|158226.5|158517.9|158175.9|5
1651010260000|2022-04-26 21:57:40|158570.1|158228.1|158581.3|158239.3|158583.6|158241.6|158570.1|158228.1|4
1651010270000|2022-04-26 21:57:50|158582.3|158240.3|158571.1|158229.1|158582.3|158240.3|158568.5|158226.5|4
1651010280000|2022-04-26 21:58:00|158570.3|158228.3|158573.8|158231.8|158575.1|158233.1|158570.3|158228.3|6
1651010290000|2022-04-26 21:58:10|158574.6|158232.6|158579.1|158237.1|158593.6|158251.6|158574.6|158232.6|11
1651010300000|2022-04-26 21:58:20|158579.5|158237.5|158574.4|158232.4|158579.5|158237.5|158573.5|158231.5|5
1651010310000|2022-04-26 21:58:30|158578.1|158236.1|158577|158235|158578.1|158236.1|158566.3|158224.3|4
1651010320000|2022-04-26 21:58:40|158577.4|158235.4|158565.5|158223.5|158577.4|158235.4|158565.5|158223.5|4
1651010330000|2022-04-26 21:58:50|158557.8|158215.8|158553.4|158211.4|158557.8|158215.8|158553.4|158211.4|2
1651010340000|2022-04-26 21:59:00|158553.6|158211.6|158565.8|158223.8|158565.8|158223.8|158553.6|158211.6|4
1651010350000|2022-04-26 21:59:10|158542.3|158200.3|158550.2|158208.2|158565.1|158223.1|158538.2|158196.2|5
1651010370000|2022-04-26 21:59:30|158545|158203|158552.7|158210.7|158552.7|158210.7|158545|158203|4
1651010380000|2022-04-26 21:59:40|158545.3|158203.3|158545.6|158203.6|158558.3|158216.3|158520.1|158178.1|6
1651010390000|2022-04-26 21:59:50|158537.1|158195.1|158563.7|158221.7|158569.5|158227.5|158537.1|158195.1|5
1651010400000|2022-04-26 22:00:00|158562.9|158220.9|158563.2|158221.2|158585.1|158243.1|158551.4|158209.4|24
1651010410000|2022-04-26 22:00:10|158559.1|158217.1|158557.3|158215.3|158563.9|158221.9|158555.4|158213.4|16
1651010420000|2022-04-26 22:00:20|158561.3|158219.3|158560.8|158218.8|158567.3|158225.3|158554.5|158212.5|12
1651010430000|2022-04-26 22:00:30|158560.2|158218.2|158561.7|158219.7|158568.4|158226.4|158555.2|158213.2|12
1651010440000|2022-04-26 22:00:40|158563.9|158221.9|158544.6|158202.6|158563.9|158221.9|158541.9|158199.9|9
1651010450000|2022-04-26 22:00:50|158556.3|158214.3|158565.9|158223.9|158571.1|158229.1|158548.2|158206.2|9
1651010460000|2022-04-26 22:01:00|158573|158231|158545.4|158203.4|158573|158231|158544.3|158202.3|10
1651010470000|2022-04-26 22:01:10|158559|158217|158554.2|158212.2|158559|158217|158544.4|158202.4|7
1651010480000|2022-04-26 22:01:20|158551.4|158209.4|158544.5|158202.5|158552.4|158210.4|158544.3|158202.3|6
1651010490000|2022-04-26 22:01:30|158571.2|158229.2|158575.4|158233.4|158587.9|158245.9|158558.1|158216.1|10
1651010500000|2022-04-26 22:01:40|158558|158216|158563.9|158221.9|158570|158228|158558|158216|5
1651010510000|2022-04-26 22:01:50|158532.9|158190.9|158558|158216|158558|158216|158532.4|158190.4|4
1651010520000|2022-04-26 22:02:00|158552.7|158210.7|158566.1|158224.1|158573.5|158231.5|158552.7|158210.7|5
1651010530000|2022-04-26 22:02:10|158568|158226|158562.5|158220.5|158572|158230|158562.5|158220.5|6
1651010540000|2022-04-26 22:02:20|158561.6|158219.6|158566.7|158224.7|158566.7|158224.7|158561.4|158219.4|5
1651010550000|2022-04-26 22:02:30|158564|158222|158570.5|158228.5|158589.9|158247.9|158564|158222|4
1651010560000|2022-04-26 22:02:40|158556.3|158214.3|158571.2|158229.2|158587.4|158245.4|158556.3|158214.3|6
1651010570000|2022-04-26 22:02:50|158574.7|158232.7|158558.9|158216.9|158574.7|158232.7|158558.9|158216.9|3
1651010580000|2022-04-26 22:03:00|158565.9|158223.9|158549.9|158207.9|158565.9|158223.9|158549.9|158207.9|3
1651010590000|2022-04-26 22:03:10|158553.8|158211.8|158555.1|158213.1|158581.3|158239.3|158553.8|158211.8|5
1651010600000|2022-04-26 22:03:20|158567.6|158225.6|158545|158203|158567.6|158225.6|158545|158203|2
1651010610000|2022-04-26 22:03:30|158559.1|158217.1|158570.9|158228.9|158585.3|158243.3|158551.7|158209.7|5
1651010620000|2022-04-26 22:03:40|158596.2|158254.2|158551.8|158209.8|158598.2|158256.2|158551.8|158209.8|8
1651010630000|2022-04-26 22:03:50|158549.7|158207.7|158550|158208|158551.5|158209.5|158545.2|158203.2|8
1651010640000|2022-04-26 22:04:00|158572|158230|158553.5|158211.5|158573|158231|158552.3|158210.3|6
1651010650000|2022-04-26 22:04:10|158556.4|158214.4|158547.1|158205.1|158556.4|158214.4|158547.1|158205.1|5
1651010660000|2022-04-26 22:04:20|158519.7|158177.7|158567.9|158225.9|158567.9|158225.9|158519.7|158177.7|4
1651010670000|2022-04-26 22:04:30|158539.9|158197.9|158555.4|158213.4|158575.9|158233.9|158539.9|158197.9|5
1651010680000|2022-04-26 22:04:40|158548.7|158206.7|158544.1|158202.1|158562.6|158220.6|158516.4|158174.4|5
1651010690000|2022-04-26 22:04:50|158547.2|158205.2|158565.8|158223.8|158579.1|158237.1|158547.2|158205.2|4
1651010700000|2022-04-26 22:05:00|158569.8|158227.8|158569.8|158227.8|158581.1|158239.1|158564.3|158222.3|9
1651010710000|2022-04-26 22:05:10|158566.3|158224.3|158568.8|158226.8|158576.2|158234.2|158566.3|158224.3|6
1651010720000|2022-04-26 22:05:20|158567.7|158225.7|158590|158248|158622.8|158280.8|158557.1|158215.1|11
1651010730000|2022-04-26 22:05:30|158560.6|158218.6|158610.8|158268.8|158610.8|158268.8|158543.4|158201.4|7
1651010740000|2022-04-26 22:05:40|158541.5|158199.5|158592.4|158250.4|158592.4|158250.4|158541.5|158199.5|2
1651010750000|2022-04-26 22:05:50|158597.5|158255.5|158595.1|158253.1|158634.6|158292.6|158595.1|158253.1|16
1651010760000|2022-04-26 22:06:00|158593|158251|158607.8|158265.8|158617.1|158275.1|158593|158251|12
1651010770000|2022-04-26 22:06:10|158599.3|158257.3|158595.8|158253.8|158599.3|158257.3|158594.7|158252.7|12
1651010780000|2022-04-26 22:06:20|158596.2|158254.2|158558.7|158216.7|158597.7|158255.7|158558.7|158216.7|14
1651010790000|2022-04-26 22:06:30|158570.8|158228.8|158567.7|158225.7|158570.9|158228.9|158555.2|158213.2|9
1651010800000|2022-04-26 22:06:40|158560.6|158218.6|158571|158229|158573.5|158231.5|158560.6|158218.6|8
1651010810000|2022-04-26 22:06:50|158568.8|158226.8|158568.1|158226.1|158571.4|158229.4|158568.1|158226.1|9
1651010820000|2022-04-26 22:07:00|158567.1|158225.1|158566.6|158224.6|158569.1|158227.1|158562|158220|11
1651010830000|2022-04-26 22:07:10|158560|158218|158559.8|158217.8|158568.1|158226.1|158554|158212|8
1651010840000|2022-04-26 22:07:20|158561.6|158219.6|158575|158233|158577.6|158235.6|158557.5|158215.5|16
1651010850000|2022-04-26 22:07:30|158575.9|158233.9|158571.6|158229.6|158576.1|158234.1|158569.7|158227.7|16
1651010860000|2022-04-26 22:07:40|158574.2|158232.2|158566.9|158224.9|158574.2|158232.2|158566.9|158224.9|14
1651010870000|2022-04-26 22:07:50|158566.8|158224.8|158587.9|158245.9|158590.3|158248.3|158566.8|158224.8|36
1651010880000|2022-04-26 22:08:00|158588|158246|158584.8|158242.8|158590|158248|158584.8|158242.8|39
1651010890000|2022-04-26 22:08:10|158583.9|158241.9|158592.1|158250.1|158597.2|158255.2|158581.9|158239.9|39
1651010900000|2022-04-26 22:08:20|158599.4|158257.4|158589.1|158247.1|158601.4|158259.4|158581.2|158239.2|39
1651010910000|2022-04-26 22:08:30|158581|158239|158586.4|158244.4|158592.9|158250.9|158570.6|158228.6|37
1651010920000|2022-04-26 22:08:40|158573.6|158231.6|158566.6|158224.6|158591.5|158249.5|158564.6|158222.6|37
1651010930000|2022-04-26 22:08:50|158567.1|158225.1|158579.3|158237.3|158579.4|158237.4|158564.9|158222.9|33
1651010940000|2022-04-26 22:09:00|158580.1|158238.1|158582.6|158240.6|158588.9|158246.9|158573.7|158231.7|34
1651010950000|2022-04-26 22:09:10|158580.1|158238.1|158584.9|158242.9|158585.9|158243.9|158569.7|158227.7|37
1651010960000|2022-04-26 22:09:20|158585.9|158243.9|158564.8|158222.8|158588.3|158246.3|158560.3|158218.3|36
1651010970000|2022-04-26 22:09:30|158561|158219|158564|158222|158571.5|158229.5|158560.9|158218.9|35
1651010980000|2022-04-26 22:09:40|158563.6|158221.6|158573.3|158231.3|158574.1|158232.1|158563.6|158221.6|33
1651010990000|2022-04-26 22:09:50|158573|158231|158588.3|158246.3|158590.1|158248.1|158571.3|158229.3|33
1651011000000|2022-04-26 22:10:00|158589.4|158247.4|158573.3|158231.3|158589.4|158247.4|158561|158219|35
1651011010000|2022-04-26 22:10:10|158566.2|158224.2|158566.8|158224.8|158580.5|158238.5|158565.3|158223.3|32
1651011020000|2022-04-26 22:10:20|158566|158224|158561.3|158219.3|158571.5|158229.5|158560.6|158218.6|33
1651011030000|2022-04-26 22:10:30|158562.2|158220.2|158561.1|158219.1|158567.6|158225.6|158560.4|158218.4|34
1651011040000|2022-04-26 22:10:40|158562.2|158220.2|158562.9|158220.9|158571|158229|158554.1|158212.1|40
1651011050000|2022-04-26 22:10:50|158565.3|158223.3|158570.9|158228.9|158586.2|158244.2|158564.2|158222.2|39
1651011060000|2022-04-26 22:11:00|158572.8|158230.8|158582|158240|158589.4|158247.4|158567.9|158225.9|37
1651011070000|2022-04-26 22:11:10|158583.1|158241.1|158575|158233|158586.4|158244.4|158567.8|158225.8|32
1651011080000|2022-04-26 22:11:20|158575.6|158233.6|158571|158229|158575.8|158233.8|158568.5|158226.5|35
1651011090000|2022-04-26 22:11:30|158571.9|158229.9|158573.5|158231.5|158576.5|158234.5|158562.9|158220.9|35
1651011100000|2022-04-26 22:11:40|158574.4|158232.4|158574.2|158232.2|158576.4|158234.4|158570.1|158228.1|35
1651011110000|2022-04-26 22:11:50|158574.7|158232.7|158568.9|158226.9|158581.2|158239.2|158566.5|158224.5|36
1651011120000|2022-04-26 22:12:00|158569.8|158227.8|158567.5|158225.5|158581.9|158239.9|158565.8|158223.8|35
1651011130000|2022-04-26 22:12:10|158569.4|158227.4|158562.7|158220.7|158573.2|158231.2|158562.7|158220.7|36
1651011140000|2022-04-26 22:12:20|158563.5|158221.5|158569.2|158227.2|158571.1|158229.1|158563.5|158221.5|31
1651011150000|2022-04-26 22:12:30|158570.6|158228.6|158575.8|158233.8|158588.4|158246.4|158570.6|158228.6|35
1651011160000|2022-04-26 22:12:40|158577|158235|158565.1|158223.1|158577.2|158235.2|158557.8|158215.8|33
1651011170000|2022-04-26 22:12:50|158575.5|158233.5|158566.3|158224.3|158589.9|158247.9|158563.5|158221.5|38
1651011180000|2022-04-26 22:13:00|158565.5|158223.5|158568.5|158226.5|158571|158229|158565.5|158223.5|36
1651011190000|2022-04-26 22:13:10|158570.5|158228.5|158563.2|158221.2|158570.8|158228.8|158562.9|158220.9|32
1651011200000|2022-04-26 22:13:20|158564.2|158222.2|158581.3|158239.3|158594.2|158252.2|158563|158221|37
1651011210000|2022-04-26 22:13:30|158585.8|158243.8|158568.5|158226.5|158592.4|158250.4|158558.5|158216.5|38
1651011220000|2022-04-26 22:13:40|158560.6|158218.6|158567.7|158225.7|158582.6|158240.6|158560.6|158218.6|37
1651011230000|2022-04-26 22:13:50|158567.9|158225.9|158565.2|158223.2|158570.9|158228.9|158563.4|158221.4|32
1651011240000|2022-04-26 22:14:00|158566.8|158224.8|158563.2|158221.2|158571|158229|158563.2|158221.2|36
1651011250000|2022-04-26 22:14:10|158564|158222|158565.9|158223.9|158589.5|158247.5|158551|158209|38
1651011260000|2022-04-26 22:14:20|158569.1|158227.1|158564.6|158222.6|158584|158242|158564.4|158222.4|38
1651011270000|2022-04-26 22:14:30|158567.8|158225.8|158557|158215|158579|158237|158551.7|158209.7|36
1651011280000|2022-04-26 22:14:40|158555.4|158213.4|158549.9|158207.9|158576.8|158234.8|158549.9|158207.9|33
1651011290000|2022-04-26 22:14:50|158554|158212|158557.3|158215.3|158557.3|158215.3|158550.4|158208.4|27
1651011300000|2022-04-26 22:15:00|158555.9|158213.9|158555.6|158213.6|158580|158238|158549.4|158207.4|34
1651011310000|2022-04-26 22:15:10|158556|158214|158574.7|158232.7|158574.7|158232.7|158554.7|158212.7|34
1651011320000|2022-04-26 22:15:20|158575.4|158233.4|158578.4|158236.4|158587.3|158245.3|158569.7|158227.7|36
1651011330000|2022-04-26 22:15:30|158579.6|158237.6|158578.4|158236.4|158590.2|158248.2|158572.5|158230.5|33
1651011340000|2022-04-26 22:15:40|158579|158237|158590|158248|158590|158248|158573|158231|37
1651011350000|2022-04-26 22:15:50|158590.3|158248.3|158590.2|158248.2|158600|158258|158588.4|158246.4|17
1651011360000|2022-04-26 22:16:00|158588.6|158246.6|158581.6|158239.6|158601.5|158259.5|158575.4|158233.4|21
1651011370000|2022-04-26 22:16:10|158582.8|158240.8|158587.3|158245.3|158587.9|158245.9|158581.4|158239.4|35
1651011380000|2022-04-26 22:16:20|158584.5|158242.5|158578.9|158236.9|158590.9|158248.9|158570.3|158228.3|36
1651011390000|2022-04-26 22:16:30|158578.6|158236.6|158594.1|158252.1|158602.7|158260.7|158568.8|158226.8|38
1651011400000|2022-04-26 22:16:40|158578.2|158236.2|158577.7|158235.7|158588.8|158246.8|158577.7|158235.7|36
1651011410000|2022-04-26 22:16:50|158577.6|158235.6|158585.9|158243.9|158590.9|158248.9|158577.6|158235.6|36
1651011420000|2022-04-26 22:17:00|158580.7|158238.7|158587.8|158245.8|158599|158257|158571.9|158229.9|31
1651011430000|2022-04-26 22:17:10|158599.2|158257.2|158600.1|158258.1|158606|158264|158593.3|158251.3|17
1651011440000|2022-04-26 22:17:20|158601.9|158259.9|158613.2|158271.2|158614.7|158272.7|158601.4|158259.4|13
1651011450000|2022-04-26 22:17:30|158613.1|158271.1|158617.2|158275.2|158619.4|158277.4|158608.3|158266.3|15
1651011460000|2022-04-26 22:17:40|158618.3|158276.3|158614.7|158272.7|158621|158279|158611.4|158269.4|9
1651011470000|2022-04-26 22:17:50|158611.4|158269.4|158620.8|158278.8|158620.8|158278.8|158610.1|158268.1|9
1651011480000|2022-04-26 22:18:00|158621.5|158279.5|158587.6|158245.6|158621.5|158279.5|158587.6|158245.6|9
1651011490000|2022-04-26 22:18:10|158590.8|158248.8|158592|158250|158608.2|158266.2|158587.4|158245.4|12
1651011500000|2022-04-26 22:18:20|158599.4|158257.4|158610.8|158268.8|158610.8|158268.8|158598.3|158256.3|6
1651011510000|2022-04-26 22:18:30|158605.1|158263.1|158604.9|158262.9|158609.2|158267.2|158604.9|158262.9|9
1651011520000|2022-04-26 22:18:40|158604.5|158262.5|158611.4|158269.4|158613|158271|158602.3|158260.3|7
1651011530000|2022-04-26 22:18:50|158604.5|158262.5|158615.7|158273.7|158618|158276|158604.5|158262.5|9
1651011540000|2022-04-26 22:19:00|158619.5|158277.5|158624.2|158282.2|158625.1|158283.1|158613.6|158271.6|8
1651011550000|2022-04-26 22:19:10|158619.4|158277.4|158589.2|158247.2|158619.4|158277.4|158588.4|158246.4|10
1651011560000|2022-04-26 22:19:20|158612|158270|158607.7|158265.7|158619.7|158277.7|158603.6|158261.6|6
1651011570000|2022-04-26 22:19:30|158614.2|158272.2|158607.8|158265.8|158614.2|158272.2|158607.4|158265.4|8
1651011580000|2022-04-26 22:19:40|158608.2|158266.2|158610.6|158268.6|158614.6|158272.6|158608.2|158266.2|6
1651011590000|2022-04-26 22:19:50|158606.3|158264.3|158607.1|158265.1|158607.1|158265.1|158606.3|158264.3|2
1651011600000|2022-04-26 22:20:00|158598|158256|158600.5|158258.5|158617.4|158275.4|158590.9|158248.9|8
1651011610000|2022-04-26 22:20:10|158604.2|158262.2|158603.7|158261.7|158624|158282|158602.6|158260.6|6
1651011620000|2022-04-26 22:20:20|158614.3|158272.3|158590.8|158248.8|158614.3|158272.3|158590.8|158248.8|6
1651011630000|2022-04-26 22:20:30|158599.9|158257.9|158607.5|158265.5|158609.5|158267.5|158599.9|158257.9|3
1651011640000|2022-04-26 22:20:40|158594.6|158252.6|158599.4|158257.4|158599.4|158257.4|158592.4|158250.4|5
1651011650000|2022-04-26 22:20:50|158598.5|158256.5|158603.4|158261.4|158604|158262|158598.5|158256.5|3
1651011660000|2022-04-26 22:21:00|158599.9|158257.9|158594.6|158252.6|158599.9|158257.9|158592.9|158250.9|5
1651011670000|2022-04-26 22:21:10|158595|158253|158613.7|158271.7|158628.3|158286.3|158594.1|158252.1|7
1651011680000|2022-04-26 22:21:20|158614.6|158272.6|158598.8|158256.8|158617.8|158275.8|158595.9|158253.9|5
1651011690000|2022-04-26 22:21:30|158600.6|158258.6|158617.3|158275.3|158617.3|158275.3|158600.5|158258.5|4
1651011700000|2022-04-26 22:21:40|158614.2|158272.2|158623.5|158281.5|158626.1|158284.1|158614.2|158272.2|3
1651011710000|2022-04-26 22:21:50|158622.2|158280.2|158608.3|158266.3|158622.2|158280.2|158604.3|158262.3|5
1651011720000|2022-04-26 22:22:00|158608.8|158266.8|158631|158289|158634.7|158292.7|158608.8|158266.8|6
1651011730000|2022-04-26 22:22:10|158626.2|158284.2|158602.3|158260.3|158626.2|158284.2|158602.3|158260.3|6
1651011740000|2022-04-26 22:22:20|158601.8|158259.8|158606.6|158264.6|158606.6|158264.6|158600.1|158258.1|4
1651011750000|2022-04-26 22:22:30|158604.4|158262.4|158693.6|158351.6|158700.1|158358.1|158604.4|158262.4|25
1651011760000|2022-04-26 22:22:40|158695.9|158353.9|158700.3|158358.3|158700.3|158358.3|158693.8|158351.8|20
1651011770000|2022-04-26 22:22:50|158699|158357|158699.3|158357.3|158699.4|158357.4|158696.6|158354.6|16
1651011780000|2022-04-26 22:23:00|158698.3|158356.3|158697.3|158355.3|158705.5|158363.5|158690.8|158348.8|18
1651011790000|2022-04-26 22:23:10|158698.5|158356.5|158704.2|158362.2|158704.2|158362.2|158697.3|158355.3|11
1651011800000|2022-04-26 22:23:20|158705.1|158363.1|158703.2|158361.2|158705.2|158363.2|158701.3|158359.3|16
1651011810000|2022-04-26 22:23:30|158702.3|158360.3|158699.3|158357.3|158706|158364|158693.2|158351.2|18
1651011820000|2022-04-26 22:23:40|158695.3|158353.3|158701.7|158359.7|158701.7|158359.7|158695.3|158353.3|13
1651011830000|2022-04-26 22:23:50|158697.8|158355.8|158697.3|158355.3|158701.5|158359.5|158695|158353|10
1651011840000|2022-04-26 22:24:00|158698.8|158356.8|158698.3|158356.3|158701.8|158359.8|158696.5|158354.5|10
1651011850000|2022-04-26 22:24:10|158699.2|158357.2|158703.6|158361.6|158704.3|158362.3|158693.7|158351.7|16
1651011860000|2022-04-26 22:24:20|158688.7|158346.7|158702.3|158360.3|158708.1|158366.1|158688.7|158346.7|11
1651011870000|2022-04-26 22:24:30|158703.9|158361.9|158696.1|158354.1|158706.5|158364.5|158694.7|158352.7|10
1651011880000|2022-04-26 22:24:40|158696.2|158354.2|158697.2|158355.2|158699.1|158357.1|158696.1|158354.1|9
1651011890000|2022-04-26 22:24:50|158694.7|158352.7|158706.4|158364.4|158706.8|158364.8|158694.7|158352.7|11
1651011900000|2022-04-26 22:25:00|158693.4|158351.4|158701.5|158359.5|158701.5|158359.5|158691.9|158349.9|9
1651011910000|2022-04-26 22:25:10|158699.3|158357.3|158705.1|158363.1|158705.1|158363.1|158697|158355|5
1651011920000|2022-04-26 22:25:20|158700|158358|158701.4|158359.4|158701.4|158359.4|158699.1|158357.1|3
1651011930000|2022-04-26 22:25:30|158686.4|158344.4|158697.1|158355.1|158697.1|158355.1|158682.9|158340.9|5
1651011940000|2022-04-26 22:25:40|158694.2|158352.2|158694.7|158352.7|158702.4|158360.4|158689|158347|4
1651011950000|2022-04-26 22:25:50|158675.8|158333.8|158699.4|158357.4|158699.4|158357.4|158675.4|158333.4|6
1651011960000|2022-04-26 22:26:00|158696.8|158354.8|158703.7|158361.7|158703.7|158361.7|158694.3|158352.3|4
1651011970000|2022-04-26 22:26:10|158697.7|158355.7|158696.7|158354.7|158699.6|158357.6|158677.7|158335.7|8
1651011980000|2022-04-26 22:26:20|158693.4|158351.4|158692.2|158350.2|158693.4|158351.4|158692.2|158350.2|2
1651011990000|2022-04-26 22:26:30|158679.8|158337.8|158687.3|158345.3|158688.4|158346.4|158672|158330|4
1651012000000|2022-04-26 22:26:40|158681.3|158339.3|158695.8|158353.8|158695.8|158353.8|158681.3|158339.3|2
1651012010000|2022-04-26 22:26:50|158683|158341|158686.7|158344.7|158700.4|158358.4|158682.3|158340.3|6
1651012020000|2022-04-26 22:27:00|158686|158344|158703.5|158361.5|158703.5|158361.5|158685.1|158343.1|6
1651012030000|2022-04-26 22:27:10|158700.3|158358.3|158700.3|158358.3|158704.4|158362.4|158700.3|158358.3|3
1651012040000|2022-04-26 22:27:20|158704.4|158362.4|158689.6|158347.6|158705.9|158363.9|158689.1|158347.1|6
1651012050000|2022-04-26 22:27:30|158687|158345|158688.6|158346.6|158689.5|158347.5|158681.3|158339.3|5
1651012060000|2022-04-26 22:27:40|158694|158352|158691.3|158349.3|158696|158354|158687.2|158345.2|4
1651012070000|2022-04-26 22:27:50|158688.4|158346.4|158695|158353|158697.7|158355.7|158686.1|158344.1|6
1651012080000|2022-04-26 22:28:00|158696.5|158354.5|158702|158360|158703.1|158361.1|158694.2|158352.2|9
1651012090000|2022-04-26 22:28:10|158695.6|158353.6|158699|158357|158699.3|158357.3|158676.5|158334.5|8
1651012100000|2022-04-26 22:28:20|158696.3|158354.3|158695.9|158353.9|158699.6|158357.6|158694.2|158352.2|5
1651012110000|2022-04-26 22:28:30|158686.1|158344.1|158699.7|158357.7|158705.6|158363.6|158686.1|158344.1|7
1651012120000|2022-04-26 22:28:40|158691|158349|158700.3|158358.3|158700.3|158358.3|158689.7|158347.7|4
1651012130000|2022-04-26 22:28:50|158694.3|158352.3|158696.7|158354.7|158701|158359|158694.3|158352.3|8
1651012140000|2022-04-26 22:29:00|158692.9|158350.9|158698.4|158356.4|158698.4|158356.4|158690.7|158348.7|5
1651012150000|2022-04-26 22:29:10|158693.8|158351.8|158687.9|158345.9|158693.8|158351.8|158687.9|158345.9|3
1651012160000|2022-04-26 22:29:20|158697.2|158355.2|158704.7|158362.7|158704.7|158362.7|158697|158355|5
1651012170000|2022-04-26 22:29:30|158695.1|158353.1|158699.2|158357.2|158700.7|158358.7|158690.1|158348.1|8
1651012180000|2022-04-26 22:29:40|158692.6|158350.6|158688|158346|158697.1|158355.1|158688|158346|4
1651012190000|2022-04-26 22:29:50|158692.2|158350.2|158679.6|158337.6|158692.2|158350.2|158679.6|158337.6|3
1651012200000|2022-04-26 22:30:00|158679|158337|158702.8|158360.8|158702.8|158360.8|158679|158337|10
1651012210000|2022-04-26 22:30:10|158701.9|158359.9|158698.4|158356.4|158701.9|158359.9|158697|158355|6
1651012220000|2022-04-26 22:30:20|158694.5|158352.5|158702.1|158360.1|158702.1|158360.1|158694.5|158352.5|2
1651012230000|2022-04-26 22:30:30|158695.7|158353.7|158696.5|158354.5|158698.3|158356.3|158692.3|158350.3|5
1651012240000|2022-04-26 22:30:40|158694.7|158352.7|158691.4|158349.4|158694.7|158352.7|158669.6|158327.6|3
1651012250000|2022-04-26 22:30:50|158678.8|158336.8|158678.8|158336.8|158684.2|158342.2|158678.8|158336.8|3
1651012260000|2022-04-26 22:31:00|158682.3|158340.3|158695|158353|158695|158353|158682.3|158340.3|3
1651012270000|2022-04-26 22:31:10|158690.3|158348.3|158669.6|158327.6|158690.3|158348.3|158669.6|158327.6|4
1651012280000|2022-04-26 22:31:20|158701.8|158359.8|158674.6|158332.6|158701.8|158359.8|158674.6|158332.6|4
1651012290000|2022-04-26 22:31:30|158707.2|158365.2|158686.9|158344.9|158710.9|158368.9|158686.9|158344.9|7
1651012300000|2022-04-26 22:31:40|158696.2|158354.2|158702|158360|158702|158360|158685.6|158343.6|6
1651012310000|2022-04-26 22:31:50|158699.6|158357.6|158699.2|158357.2|158699.6|158357.6|158695.9|158353.9|3
1651012320000|2022-04-26 22:32:00|158702.8|158360.8|158696.9|158354.9|158702.8|158360.8|158690.5|158348.5|4
1651012330000|2022-04-26 22:32:10|158693.2|158351.2|158682.2|158340.2|158693.2|158351.2|158682.2|158340.2|4
1651012340000|2022-04-26 22:32:20|158679.1|158337.1|158686.3|158344.3|158686.3|158344.3|158679.1|158337.1|3
1651012350000|2022-04-26 22:32:30|158681.5|158339.5|158701.8|158359.8|158701.8|158359.8|158681.5|158339.5|7
1651012360000|2022-04-26 22:32:40|158694.8|158352.8|158694.9|158352.9|158703.4|158361.4|158688.8|158346.8|5
1651012370000|2022-04-26 22:32:50|158686.6|158344.6|158693.6|158351.6|158694.4|158352.4|158686.6|158344.6|5
1651012380000|2022-04-26 22:33:00|158701.6|158359.6|158698.9|158356.9|158701.6|158359.6|158698.9|158356.9|5
1651012390000|2022-04-26 22:33:10|158694.1|158352.1|158700.3|158358.3|158700.3|158358.3|158694.1|158352.1|3
1651012400000|2022-04-26 22:33:20|158691.8|158349.8|158694.5|158352.5|158694.5|158352.5|158689.5|158347.5|4
1651012410000|2022-04-26 22:33:30|158690.4|158348.4|158686.8|158344.8|158694.5|158352.5|158686.8|158344.8|4
1651012420000|2022-04-26 22:33:40|158693.3|158351.3|158703.5|158361.5|158703.5|158361.5|158686.8|158344.8|3
1651012430000|2022-04-26 22:33:50|158705.6|158363.6|158700.9|158358.9|158705.6|158363.6|158697|158355|7
1651012440000|2022-04-26 22:34:00|158700|158358|158695.2|158353.2|158703|158361|158695.2|158353.2|11
1651012450000|2022-04-26 22:34:10|158692.1|158350.1|158696.1|158354.1|158699.9|158357.9|158690.6|158348.6|5
1651012460000|2022-04-26 22:34:20|158695.6|158353.6|158694.2|158352.2|158695.6|158353.6|158680.8|158338.8|4
1651012470000|2022-04-26 22:34:30|158687.8|158345.8|158701.4|158359.4|158701.4|158359.4|158685.3|158343.3|5
1651012480000|2022-04-26 22:34:40|158693.8|158351.8|158697.1|158355.1|158699.1|158357.1|158692.7|158350.7|6
1651012490000|2022-04-26 22:34:50|158692.7|158350.7|158691|158349|158692.7|158350.7|158691|158349|4
1651012500000|2022-04-26 22:35:00|158686.1|158344.1|158698.2|158356.2|158702.7|158360.7|158686.1|158344.1|5
1651012510000|2022-04-26 22:35:10|158694.3|158352.3|158680.7|158338.7|158696.8|158354.8|158680.7|158338.7|5
1651012520000|2022-04-26 22:35:20|158693.7|158351.7|158693.5|158351.5|158693.7|158351.7|158686.1|158344.1|3
1651012530000|2022-04-26 22:35:30|158686.6|158344.6|158682.6|158340.6|158686.6|158344.6|158678.6|158336.6|3
1651012540000|2022-04-26 22:35:40|158675.8|158333.8|158673|158331|158675.8|158333.8|158673|158331|2
1651012550000|2022-04-26 22:35:50|158695.4|158353.4|158702.2|158360.2|158702.2|158360.2|158685.6|158343.6|6
1651012560000|2022-04-26 22:36:00|158699.3|158357.3|158701.3|158359.3|158702|158360|158698.7|158356.7|8
1651012570000|2022-04-26 22:36:10|158696.8|158354.8|158698.9|158356.9|158701.3|158359.3|158693.8|158351.8|7
1651012580000|2022-04-26 22:36:20|158704.9|158362.9|158702.4|158360.4|158704.9|158362.9|158696.9|158354.9|5
1651012590000|2022-04-26 22:36:30|158695.1|158353.1|158695.4|158353.4|158700.5|158358.5|158695.1|158353.1|3
1651012600000|2022-04-26 22:36:40|158691.5|158349.5|158688.7|158346.7|158691.5|158349.5|158681.2|158339.2|4
1651012610000|2022-04-26 22:36:50|158685.8|158343.8|158690.4|158348.4|158690.4|158348.4|158678.3|158336.3|3
1651012620000|2022-04-26 22:37:00|158675.6|158333.6|158702|158360|158705|158363|158675.6|158333.6|6
1651012630000|2022-04-26 22:37:10|158712.5|158370.5|158702.1|158360.1|158712.5|158370.5|158702.1|158360.1|4
1651012640000|2022-04-26 22:37:20|158695.7|158353.7|158696.7|158354.7|158698.8|158356.8|158694.6|158352.6|6
1651012650000|2022-04-26 22:37:30|158702.3|158360.3|158701.6|158359.6|158706.2|158364.2|158693.5|158351.5|8
1651012660000|2022-04-26 22:37:40|158696.3|158354.3|158663.9|158321.9|158696.3|158354.3|158663.9|158321.9|3
1651012670000|2022-04-26 22:37:50|158689.2|158347.2|158682|158340|158689.2|158347.2|158682|158340|2
1651012680000|2022-04-26 22:38:00|158698|158356|158706.3|158364.3|158707.9|158365.9|158692.3|158350.3|6
1651012690000|2022-04-26 22:38:10|158698|158356|158687.4|158345.4|158699.8|158357.8|158687.4|158345.4|5
1651012700000|2022-04-26 22:38:20|158698.3|158356.3|158700.3|158358.3|158704.6|158362.6|158698.3|158356.3|6
1651012710000|2022-04-26 22:38:30|158694.2|158352.2|158691.1|158349.1|158694.2|158352.2|158691.1|158349.1|2
1651012720000|2022-04-26 22:38:40|158663.6|158321.6|158665.3|158323.3|158665.3|158323.3|158663.6|158321.6|2
1651012730000|2022-04-26 22:38:50|158702.1|158360.1|158694.5|158352.5|158702.1|158360.1|158676.8|158334.8|8
1651012740000|2022-04-26 22:39:00|158686.2|158344.2|158708.4|158366.4|158714.5|158372.5|158686.2|158344.2|7
1651012750000|2022-04-26 22:39:10|158700.8|158358.8|158701.7|158359.7|158702.6|158360.6|158697.5|158355.5|4
1651012760000|2022-04-26 22:39:20|158698.7|158356.7|158692.9|158350.9|158699.8|158357.8|158688.5|158346.5|5
1651012770000|2022-04-26 22:39:30|158702.1|158360.1|158699.2|158357.2|158702.1|158360.1|158687.1|158345.1|6
1651012780000|2022-04-26 22:39:40|158689.5|158347.5|158693.5|158351.5|158700.5|158358.5|158689.5|158347.5|3
1651012790000|2022-04-26 22:39:50|158695|158353|158707.3|158365.3|158707.3|158365.3|158690.7|158348.7|6
1651012800000|2022-04-26 22:40:00|158701|158359|158703.8|158361.8|158706|158364|158698.1|158356.1|6
1651012810000|2022-04-26 22:40:10|158697.1|158355.1|158692.8|158350.8|158700.4|158358.4|158690.4|158348.4|6
1651012820000|2022-04-26 22:40:20|158690.2|158348.2|158699.5|158357.5|158701.8|158359.8|158690.2|158348.2|4
1651012830000|2022-04-26 22:40:30|158693.3|158351.3|158692.4|158350.4|158696.7|158354.7|158692.4|158350.4|4
1651012840000|2022-04-26 22:40:40|158694.2|158352.2|158694|158352|158694.2|158352.2|158686.8|158344.8|4
1651012850000|2022-04-26 22:40:50|158681.6|158339.6|158692|158350|158707.8|158365.8|158681.6|158339.6|4
1651012860000|2022-04-26 22:41:00|158690.7|158348.7|158702.9|158360.9|158703.4|158361.4|158687.5|158345.5|6
1651012870000|2022-04-26 22:41:10|158698.5|158356.5|158697.3|158355.3|158700.1|158358.1|158694.9|158352.9|6
1651012880000|2022-04-26 22:41:20|158678.2|158336.2|158694.6|158352.6|158694.6|158352.6|158678.2|158336.2|5
1651012890000|2022-04-26 22:41:30|158686.7|158344.7|158701.5|158359.5|158704.2|158362.2|158686.7|158344.7|5
1651012900000|2022-04-26 22:41:40|158693.5|158351.5|158701.7|158359.7|158715.1|158373.1|158678.2|158336.2|4
1651012910000|2022-04-26 22:41:50|158692.7|158350.7|158704.6|158362.6|158704.8|158362.8|158692.7|158350.7|6
1651012920000|2022-04-26 22:42:00|158701.9|158359.9|158701.9|158359.9|158701.9|158359.9|158701.9|158359.9|1
1651012930000|2022-04-26 22:42:10|158695.1|158353.1|158688.8|158346.8|158695.2|158353.2|158688.8|158346.8|5
1651012940000|2022-04-26 22:42:20|158679.2|158337.2|158679.2|158337.2|158679.2|158337.2|158679.2|158337.2|1
1651012950000|2022-04-26 22:42:30|158693.9|158351.9|158669.3|158327.3|158693.9|158351.9|158669.3|158327.3|5
1651012960000|2022-04-26 22:42:40|158729.8|158387.8|158689.5|158347.5|158729.8|158387.8|158689.5|158347.5|3
1651012970000|2022-04-26 22:42:50|158701.6|158359.6|158689.2|158347.2|158701.6|158359.6|158689.2|158347.2|3
1651012980000|2022-04-26 22:43:00|158679.9|158337.9|158694.3|158352.3|158694.3|158352.3|158679.5|158337.5|3
1651012990000|2022-04-26 22:43:10|158686.5|158344.5|158682.4|158340.4|158686.5|158344.5|158682.4|158340.4|2
1651013000000|2022-04-26 22:43:20|158686.5|158344.5|158686.5|158344.5|158686.5|158344.5|158682.4|158340.4|3
1651013010000|2022-04-26 22:43:30|158681.4|158339.4|158709|158367|158709|158367|158681.4|158339.4|5
1651013020000|2022-04-26 22:43:40|158698.7|158356.7|158697.7|158355.7|158698.7|158356.7|158692.6|158350.6|5
1651013030000|2022-04-26 22:43:50|158690.4|158348.4|158690.4|158348.4|158690.4|158348.4|158690.4|158348.4|1
1651013040000|2022-04-26 22:44:00|158683.4|158341.4|158703.4|158361.4|158703.4|158361.4|158678.5|158336.5|4
1651013050000|2022-04-26 22:44:10|158685.4|158343.4|158687.7|158345.7|158698.1|158356.1|158683.5|158341.5|5
1651013060000|2022-04-26 22:44:20|158677.4|158335.4|158700.5|158358.5|158700.5|158358.5|158677.4|158335.4|3
1651013070000|2022-04-26 22:44:30|158690.7|158348.7|158697.5|158355.5|158707.8|158365.8|158690.7|158348.7|4
1651013080000|2022-04-26 22:44:40|158695|158353|158692.8|158350.8|158700.6|158358.6|158692.8|158350.8|3
1651013090000|2022-04-26 22:44:50|158689.9|158347.9|158688.7|158346.7|158689.9|158347.9|158686.5|158344.5|4
1651013100000|2022-04-26 22:45:00|158688.8|158346.8|158682.2|158340.2|158697.6|158355.6|158682.2|158340.2|3
1651013110000|2022-04-26 22:45:10|158667.8|158325.8|158683.7|158341.7|158694.3|158352.3|158667.8|158325.8|3
1651013120000|2022-04-26 22:45:20|158693.4|158351.4|158708.8|158366.8|158708.8|158366.8|158686.2|158344.2|5
1651013130000|2022-04-26 22:45:30|158688.1|158346.1|158696.4|158354.4|158696.4|158354.4|158683.5|158341.5|3
1651013140000|2022-04-26 22:45:40|158688.9|158346.9|158678.2|158336.2|158694.5|158352.5|158678.2|158336.2|3
1651013150000|2022-04-26 22:45:50|158687.9|158345.9|158694.5|158352.5|158694.5|158352.5|158687.9|158345.9|4
1651013160000|2022-04-26 22:46:00|158692.1|158350.1|158695.1|158353.1|158695.1|158353.1|158678.4|158336.4|4
1651013170000|2022-04-26 22:46:10|158681.8|158339.8|158685.4|158343.4|158695.3|158353.3|158677.1|158335.1|5
1651013180000|2022-04-26 22:46:20|158694.6|158352.6|158685.4|158343.4|158694.6|158352.6|158685.4|158343.4|2
1651013190000|2022-04-26 22:46:30|158695.5|158353.5|158687.7|158345.7|158695.8|158353.8|158687.7|158345.7|6
1651013200000|2022-04-26 22:46:40|158674.1|158332.1|158692|158350|158695.1|158353.1|158674.1|158332.1|6
1651013210000|2022-04-26 22:46:50|158693.2|158351.2|158694.8|158352.8|158694.8|158352.8|158687.9|158345.9|4
1651013220000|2022-04-26 22:47:00|158694|158352|158692.9|158350.9|158694|158352|158685.2|158343.2|6
1651013230000|2022-04-26 22:47:10|158685.7|158343.7|158684.3|158342.3|158692.8|158350.8|158680.3|158338.3|7
1651013240000|2022-04-26 22:47:20|158690.9|158348.9|158689.2|158347.2|158690.9|158348.9|158689.2|158347.2|2
1651013250000|2022-04-26 22:47:30|158688.2|158346.2|158703.1|158361.1|158703.1|158361.1|158688.2|158346.2|6
1651013260000|2022-04-26 22:47:40|158692.8|158350.8|158664.5|158322.5|158692.8|158350.8|158664.5|158322.5|2
1651013270000|2022-04-26 22:47:50|158682.4|158340.4|158682.4|158340.4|158682.4|158340.4|158682.4|158340.4|1
1651013280000|2022-04-26 22:48:00|158678|158336|158664.5|158322.5|158678|158336|158664.5|158322.5|2
1651013290000|2022-04-26 22:48:10|158665.1|158323.1|158685.7|158343.7|158702.4|158360.4|158665.1|158323.1|6
1651013300000|2022-04-26 22:48:20|158665.7|158323.7|158697.1|158355.1|158697.1|158355.1|158665.7|158323.7|2
1651013310000|2022-04-26 22:48:30|158682.4|158340.4|158686.1|158344.1|158686.1|158344.1|158679.7|158337.7|3
1651013320000|2022-04-26 22:48:40|158681.8|158339.8|158665.7|158323.7|158687.3|158345.3|158665.7|158323.7|3
1651013330000|2022-04-26 22:48:50|158685.9|158343.9|158694.3|158352.3|158694.3|158352.3|158665.7|158323.7|4
1651013340000|2022-04-26 22:49:00|158676.4|158334.4|158702.9|158360.9|158702.9|158360.9|158676.4|158334.4|8
1651013350000|2022-04-26 22:49:10|158695.5|158353.5|158697.3|158355.3|158713.5|158371.5|158695.5|158353.5|5
1651013360000|2022-04-26 22:49:20|158694.4|158352.4|158694.6|158352.6|158700.5|158358.5|158694.4|158352.4|4
1651013370000|2022-04-26 22:49:30|158692.3|158350.3|158700.7|158358.7|158700.7|158358.7|158692.3|158350.3|5
1651013380000|2022-04-26 22:49:40|158697.1|158355.1|158696.4|158354.4|158700.6|158358.6|158696.4|158354.4|3
1651013390000|2022-04-26 22:49:50|158687.2|158345.2|158687.2|158345.2|158687.2|158345.2|158676.7|158334.7|3
1651013400000|2022-04-26 22:50:00|158683|158341|158703.3|158361.3|158714.4|158372.4|158683|158341|10
1651013410000|2022-04-26 22:50:10|158697.2|158355.2|158685.1|158343.1|158697.2|158355.2|158685.1|158343.1|2
1651013420000|2022-04-26 22:50:20|158693|158351|158693.3|158351.3|158693.3|158351.3|158687.9|158345.9|3
1651013430000|2022-04-26 22:50:30|158688|158346|158705.5|158363.5|158705.5|158363.5|158687|158345|5
1651013440000|2022-04-26 22:50:40|158694.3|158352.3|158677.4|158335.4|158695.1|158353.1|158677.4|158335.4|7
1651013450000|2022-04-26 22:50:50|158676.7|158334.7|158694.4|158352.4|158694.4|158352.4|158676.7|158334.7|2
1651013460000|2022-04-26 22:51:00|158717.2|158375.2|158689.6|158347.6|158717.2|158375.2|158688.9|158346.9|5
1651013470000|2022-04-26 22:51:10|158681.8|158339.8|158685.2|158343.2|158687.9|158345.9|158677.4|158335.4|5
1651013480000|2022-04-26 22:51:20|158679.8|158337.8|158683.9|158341.9|158683.9|158341.9|158677.7|158335.7|4
1651013490000|2022-04-26 22:51:30|158681.8|158339.8|158697.9|158355.9|158697.9|158355.9|158676.6|158334.6|4
1651013500000|2022-04-26 22:51:40|158683|158341|158673.3|158331.3|158683|158341|158673.3|158331.3|4
1651013510000|2022-04-26 22:51:50|158671.1|158329.1|158693.2|158351.2|158700.2|158358.2|158671.1|158329.1|4
1651013520000|2022-04-26 22:52:00|158684|158342|158682.7|158340.7|158684|158342|158681.9|158339.9|3
1651013530000|2022-04-26 22:52:10|158671.1|158329.1|158671.1|158329.1|158671.1|158329.1|158671.1|158329.1|1
1651013540000|2022-04-26 22:52:20|158682.3|158340.3|158691.7|158349.7|158709.7|158367.7|158682.3|158340.3|4
1651013550000|2022-04-26 22:52:30|158677.1|158335.1|158677.1|158335.1|158677.1|158335.1|158677.1|158335.1|1
1651013560000|2022-04-26 22:52:40|158691.3|158349.3|158693.5|158351.5|158698.3|158356.3|158691.3|158349.3|5
1651013570000|2022-04-26 22:52:50|158707.6|158365.6|158696.6|158354.6|158707.6|158365.6|158688.4|158346.4|4
1651013580000|2022-04-26 22:53:00|158692.2|158350.2|158701|158359|158701|158359|158692.2|158350.2|5
1651013590000|2022-04-26 22:53:10|158680.1|158338.1|158694.4|158352.4|158694.4|158352.4|158679.8|158337.8|3
1651013600000|2022-04-26 22:53:20|158685.3|158343.3|158681|158339|158685.3|158343.3|158681|158339|2
1651013610000|2022-04-26 22:53:30|158701.8|158359.8|158686.2|158344.2|158701.8|158359.8|158686.2|158344.2|6
1651013620000|2022-04-26 22:53:40|158696.7|158354.7|158699.1|158357.1|158711.3|158369.3|158696|158354|8
1651013630000|2022-04-26 22:53:50|158708|158366|158699.1|158357.1|158715.7|158373.7|158687.4|158345.4|6
1651013640000|2022-04-26 22:54:00|158698|158356|158688.4|158346.4|158698|158356|158683.2|158341.2|5
1651013650000|2022-04-26 22:54:10|158686.8|158344.8|158685.6|158343.6|158686.8|158344.8|158679.8|158337.8|3
1651013660000|2022-04-26 22:54:20|158679.8|158337.8|158666.3|158324.3|158679.8|158337.8|158666.3|158324.3|2
1651013670000|2022-04-26 22:54:30|158700|158358|158711.7|158369.7|158720.7|158378.7|158666.3|158324.3|7
1651013680000|2022-04-26 22:54:40|158685|158343|158687.3|158345.3|158715.8|158373.8|158684.9|158342.9|4
1651013690000|2022-04-26 22:54:50|158702.4|158360.4|158702.2|158360.2|158706.7|158364.7|158699.8|158357.8|7
1651013700000|2022-04-26 22:55:00|158704|158362|158702.3|158360.3|158704|158362|158699.3|158357.3|5
1651013710000|2022-04-26 22:55:10|158697.8|158355.8|158700.9|158358.9|158704.2|158362.2|158693.3|158351.3|6
1651013720000|2022-04-26 22:55:20|158699|158357|158695|158353|158699.8|158357.8|158691.6|158349.6|4
1651013730000|2022-04-26 22:55:30|158690.7|158348.7|158705.4|158363.4|158711.4|158369.4|158690.7|158348.7|9
1651013740000|2022-04-26 22:55:40|158696.5|158354.5|158702.5|158360.5|158704.1|158362.1|158696.5|158354.5|9
1651013750000|2022-04-26 22:55:50|158698.4|158356.4|158701.6|158359.6|158701.6|158359.6|158698.4|158356.4|7
1651013760000|2022-04-26 22:56:00|158700.4|158358.4|158700.3|158358.3|158700.4|158358.4|158698|158356|5
1651013770000|2022-04-26 22:56:10|158698.3|158356.3|158687|158345|158698.3|158356.3|158687|158345|2
1651013780000|2022-04-26 22:56:20|158690.3|158348.3|158690.4|158348.4|158690.4|158348.4|158687|158345|3
1651013790000|2022-04-26 22:56:30|158697.3|158355.3|158691.1|158349.1|158697.3|158355.3|158689.3|158347.3|4
1651013800000|2022-04-26 22:56:40|158680.1|158338.1|158694.3|158352.3|158697.2|158355.2|158680.1|158338.1|3
1651013810000|2022-04-26 22:56:50|158694.8|158352.8|158700.9|158358.9|158700.9|158358.9|158694.5|158352.5|7
1651013820000|2022-04-26 22:57:00|158694.9|158352.9|158695.5|158353.5|158695.5|158353.5|158693|158351|3
1651013830000|2022-04-26 22:57:10|158693|158351|158699.5|158357.5|158700.9|158358.9|158693|158351|6
1651013840000|2022-04-26 22:57:20|158695.9|158353.9|158697.5|158355.5|158700.8|158358.8|158695.9|158353.9|4
1651013850000|2022-04-26 22:57:30|158699.3|158357.3|158692.7|158350.7|158699.3|158357.3|158690.4|158348.4|3
1651013860000|2022-04-26 22:57:40|158691.1|158349.1|158692.6|158350.6|158696.2|158354.2|158690.9|158348.9|5
1651013870000|2022-04-26 22:57:50|158690.3|158348.3|158692.8|158350.8|158692.8|158350.8|158684.9|158342.9|3
1651013880000|2022-04-26 22:58:00|158687.5|158345.5|158704.4|158362.4|158704.4|158362.4|158687.5|158345.5|5
1651013890000|2022-04-26 22:58:10|158697.4|158355.4|158697.4|158355.4|158700.1|158358.1|158697.4|158355.4|3
1651013900000|2022-04-26 22:58:20|158716.1|158374.1|158701.4|158359.4|158716.1|158374.1|158701.4|158359.4|5
1651013910000|2022-04-26 22:58:30|158698.3|158356.3|158702|158360|158703.2|158361.2|158698.3|158356.3|4
1651013920000|2022-04-26 22:58:40|158693.4|158351.4|158696.7|158354.7|158699.1|158357.1|158693.4|158351.4|5
1651013930000|2022-04-26 22:58:50|158689.1|158347.1|158696.5|158354.5|158696.5|158354.5|158689.1|158347.1|2
1651013940000|2022-04-26 22:59:00|158691.7|158349.7|158694.7|158352.7|158694.7|158352.7|158674.4|158332.4|3
1651013950000|2022-04-26 22:59:10|158701.5|158359.5|158703.1|158361.1|158726.5|158384.5|158674.4|158332.4|7
1651013960000|2022-04-26 22:59:20|158701.5|158359.5|158703.1|158361.1|158703.1|158361.1|158701.5|158359.5|2
1651013970000|2022-04-26 22:59:30|158702.4|158360.4|158697.5|158355.5|158702.4|158360.4|158697.5|158355.5|3
1651013980000|2022-04-26 22:59:40|158692.2|158350.2|158685.3|158343.3|158692.2|158350.2|158685.3|158343.3|2
1651013990000|2022-04-26 22:59:50|158688|158346|158685.3|158343.3|158688|158346|158685.3|158343.3|2
1651014000000|2022-04-26 23:00:00|158687.9|158345.9|158709.9|158367.9|158713.6|158371.6|158674.6|158332.6|13
1651014010000|2022-04-26 23:00:10|158701.2|158359.2|158702.5|158360.5|158707.1|158365.1|158701.2|158359.2|5
1651014020000|2022-04-26 23:00:20|158690.1|158348.1|158698.9|158356.9|158698.9|158356.9|158690.1|158348.1|3
1651014030000|2022-04-26 23:00:30|158691.6|158349.6|158713.9|158371.9|158713.9|158371.9|158691.6|158349.6|8
1651014040000|2022-04-26 23:00:40|158717.5|158375.5|158712.2|158370.2|158718|158376|158708.8|158366.8|13
1651014050000|2022-04-26 23:00:50|158713.3|158371.3|158714.3|158372.3|158715.5|158373.5|158710.4|158368.4|10
1651014060000|2022-04-26 23:01:00|158712.7|158370.7|158713.6|158371.6|158716.5|158374.5|158710.7|158368.7|16
1651014070000|2022-04-26 23:01:10|158713.5|158371.5|158706.4|158364.4|158713.5|158371.5|158698.6|158356.6|8
1651014080000|2022-04-26 23:01:20|158709.1|158367.1|158709.6|158367.6|158714.2|158372.2|158703.1|158361.1|7
1651014090000|2022-04-26 23:01:30|158708.2|158366.2|158719|158377|158719|158377|158708.2|158366.2|12
1651014100000|2022-04-26 23:01:40|158709.8|158367.8|158717.2|158375.2|158717.4|158375.4|158709.8|158367.8|9
1651014110000|2022-04-26 23:01:50|158716.3|158374.3|158717.6|158375.6|158717.6|158375.6|158712.5|158370.5|8
1651014120000|2022-04-26 23:02:00|158717.8|158375.8|158710.5|158368.5|158722.8|158380.8|158694.6|158352.6|10
1651014130000|2022-04-26 23:02:10|158710|158368|158724.2|158382.2|158724.2|158382.2|158694.6|158352.6|9
1651014140000|2022-04-26 23:02:20|158701.6|158359.6|158720.1|158378.1|158720.2|158378.2|158701.6|158359.6|6
1651014150000|2022-04-26 23:02:30|158701.6|158359.6|158699.3|158357.3|158763.6|158421.6|158684|158342|18
1651014160000|2022-04-26 23:02:40|158701.2|158359.2|158698.6|158356.6|158703.7|158361.7|158698.3|158356.3|28
1651014170000|2022-04-26 23:02:50|158698.2|158356.2|158698.5|158356.5|158701.1|158363.9|158696.7|158356.2|26
1651014180000|2022-04-26 23:03:00|158700.2|158358.2|158687.4|158369.8|158700.2|158369.8|158687.4|158356.9|35
1651014190000|2022-04-26 23:03:10|158691.1|158364.9|158694.3|158356|158697.2|158370.5|158686.2|158353.6|35
1651014200000|2022-04-26 23:03:20|158688.8|158364.6|158685.1|158370.3|158694.8|158379|158678.7|158358|36
1651014210000|2022-04-26 23:03:30|158684.3|158369.1|158689|158362.6|158691.3|158417.8|158650.1|158361.6|33
1651014220000|2022-04-26 23:03:40|158671.7|158377|158675|158370.3|158680.1|158378.4|158671.7|158366.7|34
1651014230000|2022-04-26 23:03:50|158676.1|158371.9|158670.4|158380.8|158679.8|158381|158667.2|158367.5|33
1651014240000|2022-04-26 23:04:00|158670.5|158380.9|158661.3|158382.4|158670.5|158384.8|158661.3|158374.9|30
1651014250000|2022-04-26 23:04:10|158662.6|158383|158657.2|158383|158666|158386.1|158657.2|158377.9|30
1651014260000|2022-04-26 23:04:20|158657.9|158383.3|158661.8|158381.7|158667.2|158386.6|158656.5|158375.6|30
1651014270000|2022-04-26 23:04:30|158666.3|158381.8|158658.6|158384.1|158666.3|158386.2|158657.1|158377.2|27
1651014280000|2022-04-26 23:04:40|158658.9|158384.8|158658.2|158382.8|158662.9|158385.6|158655.4|158379.6|26
1651014290000|2022-04-26 23:04:50|158656.2|158385.8|158655.6|158383.6|158657.6|158387.7|158650.5|158379.9|23
1651014300000|2022-04-26 23:05:00|158652.2|158389.3|158664.3|158383.8|158674.2|158405.1|158650.8|158377|36
1651014310000|2022-04-26 23:05:10|158657.4|158394.6|158686.7|158344.7|158691|158394.8|158651.6|158344.7|30
1651014320000|2022-04-26 23:05:20|158685.9|158349.7|158646.3|158391.2|158691|158394.4|158644.6|158344.3|35
1651014330000|2022-04-26 23:05:30|158650.7|158389|158643.5|158361.2|158688.4|158394.2|158638.6|158338.8|33
1651014340000|2022-04-26 23:05:40|158643.3|158361|158692.2|158350.2|158693.2|158363.9|158643.3|158348.7|35
1651014350000|2022-04-26 23:05:50|158690.7|158348.7|158651.4|158387.5|158691.1|158397.9|158640.7|158347.6|27
1651014360000|2022-04-26 23:06:00|158648.3|158392.2|158692.8|158350.8|158692.8|158395|158641.1|158350.8|27
1651014370000|2022-04-26 23:06:10|158692.4|158350.4|158676|158363.7|158694.9|158364.3|158676|158349.9|22
1651014380000|2022-04-26 23:06:20|158675.6|158363.6|158688.7|158346.7|158689.5|158363.6|158674.8|158345.7|29
1651014390000|2022-04-26 23:06:30|158690.5|158348.5|158687.2|158347.1|158690.5|158349.7|158687.2|158346.2|30
1651014400000|2022-04-26 23:06:40|158686.9|158346.4|158690.2|158348.2|158691.9|158361.8|158676.7|158345.1|31
1651014410000|2022-04-26 23:06:50|158689.8|158347.8|158690.1|158348.1|158691.7|158360.2|158678.7|158346.1|34
1651014420000|2022-04-26 23:07:00|158690.4|158348.4|158689.4|158396.2|158724.9|158399.5|158664.9|158344.9|30
1651014430000|2022-04-26 23:07:10|158699|158390|158687|158388.7|158726.3|158397.6|158675.3|158380|28
1651014440000|2022-04-26 23:07:20|158691.1|158393.6|158674.6|158393.1|158696.2|158396.3|158673.2|158387.3|29
1651014450000|2022-04-26 23:07:30|158682.6|158389.4|158681.7|158395.6|158699.8|158395.8|158678.5|158387.7|27
1651014460000|2022-04-26 23:07:40|158668|158395.7|158684.5|158396.9|158720.1|158411.1|158629.9|158359.5|24
1651014470000|2022-04-26 23:07:50|158691.9|158393.6|158644.5|158391.7|158695.4|158403.7|158635.8|158376.7|35
1651014480000|2022-04-26 23:08:00|158637.5|158397.8|158650.3|158385.1|158651.6|158461|158591|158383.9|33
1651014490000|2022-04-26 23:08:10|158647.8|158387.2|158643.7|158393.4|158647.8|158400.6|158638|158387.2|31
1651014500000|2022-04-26 23:08:20|158639.5|158396.5|158646.1|158395.8|158646.8|158402.2|158639.5|158391.5|25
1651014510000|2022-04-26 23:08:30|158646|158392.9|158632.6|158410.4|158648.4|158410.4|158632.6|158386|25
1651014520000|2022-04-26 23:08:40|158647.6|158388.4|158642|158403|158657.9|158409|158628.4|158377.5|29
1651014530000|2022-04-26 23:08:50|158638.5|158407.2|158645|158397|158664.4|158407.2|158638.5|158366.1|30
1651014540000|2022-04-26 23:09:00|158644.2|158390.2|158647.7|158398.6|158653.7|158406.1|158636.7|158387.1|33
1651014550000|2022-04-26 23:09:10|158644.7|158398.1|158644.8|158406|158650.8|158407.7|158639.4|158392|33
1651014560000|2022-04-26 23:09:20|158642.3|158407.8|158648.4|158396.6|158649.2|158410|158638.1|158396.6|24
1651014570000|2022-04-26 23:09:30|158650.5|158397.1|158647.3|158414.1|158663.7|158419.6|158636.5|158388.3|26
1651014580000|2022-04-26 23:09:40|158650.4|158411.4|158650.3|158417.9|158661.8|158461.2|158591.2|158397.5|21
1651014590000|2022-04-26 23:09:50|158647.3|158420.4|158649.6|158418.1|158656.7|158423.5|158644.1|158413.6|25
1651014600000|2022-04-26 23:10:00|158649.5|158418.2|158649.6|158423.2|158653.3|158424|158642.5|158409.8|34
1651014610000|2022-04-26 23:10:10|158649.8|158423.6|158651.6|158426|158656|158429.4|158647.1|158415.1|35
1651014620000|2022-04-26 23:10:20|158650.5|158425.6|158648.9|158426.6|158652.5|158429.6|158644.5|158420.1|30
1651014630000|2022-04-26 23:10:30|158653.4|158427.1|158646.6|158427.7|158653.4|158437|158641.5|158420.6|20
1651014640000|2022-04-26 23:10:40|158644.6|158431.9|158673.5|158400.1|158703.9|158434.4|158644.6|158375.1|26
1651014650000|2022-04-26 23:10:50|158682.7|158379.9|158654.2|158418.4|158682.7|158431.4|158648.8|158379.9|24
1651014660000|2022-04-26 23:11:00|158654|158425.8|158654|158436.4|158655.8|158440.1|158649.5|158421.8|32
1651014670000|2022-04-26 23:11:10|158649.7|158440.7|158671|158454.5|158704.8|158454.5|158649.3|158419.9|32
1651014680000|2022-04-26 23:11:20|158668.6|158457.8|158675.1|158454.9|158677.8|158459.3|158662|158450.6|19
1651014690000|2022-04-26 23:11:30|158672.3|158458.8|158673|158462.1|158678.1|158462.6|158670.4|158452.8|23
1651014700000|2022-04-26 23:11:40|158672.2|158461.7|158667.6|158462.7|158674.6|158501.9|158630.9|158459.4|21
1651014710000|2022-04-26 23:11:50|158669|158461.4|158639.5|158509.5|158688.4|158511.1|158636.7|158452.5|28
1651014720000|2022-04-26 23:12:00|158638.1|158508.1|158636.4|158506.4|158689.1|158508.9|158635.1|158454.7|27
1651014730000|2022-04-26 23:12:10|158684|158455.8|158675.7|158465.8|158690.8|158509.4|158631.6|158451.4|25
1651014740000|2022-04-26 23:12:20|158673.7|158466.9|158672.1|158467.6|158693.1|158507.4|158634.3|158451.7|26
1651014750000|2022-04-26 23:12:30|158672.6|158466.4|158637.5|158507.5|158677.4|158508.4|158635.8|158459.6|22
1651014760000|2022-04-26 23:12:40|158637.6|158507.6|158637.4|158507.4|158638.8|158508.8|158636.7|158506.7|19
1651014770000|2022-04-26 23:12:50|158636.2|158506.2|158637.8|158507.8|158684.3|158511.5|158634.2|158454.7|24
1651014780000|2022-04-26 23:13:00|158637.3|158507.3|158641.9|158511.9|158739.3|158512.1|158635.9|158397.3|23
1651014790000|2022-04-26 23:13:10|158640.9|158510.9|158645.1|158515.1|158682|158515.1|158640|158473.6|22
1651014800000|2022-04-26 23:13:20|158681.1|158479.2|158646.2|158516.2|158683.6|158517.9|158645.9|158476.1|20
1651014810000|2022-04-26 23:13:30|158646.4|158516.4|158649.1|158519.1|158649.3|158519.3|158645.6|158515.6|22
1651014820000|2022-04-26 23:13:40|158649.4|158519.4|158645.3|158515.3|158650.7|158520.7|158645.3|158515.3|17
1651014830000|2022-04-26 23:13:50|158645.5|158515.5|158650.5|158520.5|158656.8|158526.8|158645.4|158515.4|26
1651014840000|2022-04-26 23:14:00|158651.1|158521.1|158688.6|158488.1|158692.8|158526.1|158643.7|158486.4|22
1651014850000|2022-04-26 23:14:10|158652.7|158522.7|158653.4|158523.4|158702.2|158526.6|158649.1|158478|18
1651014860000|2022-04-26 23:14:20|158652.9|158522.9|158652.3|158522.3|158654.5|158524.5|158650.5|158520.5|20
1651014870000|2022-04-26 23:14:30|158653.3|158523.3|158654.8|158524.8|158656.5|158526.5|158651.6|158521.6|21
1651014880000|2022-04-26 23:14:40|158654.9|158524.9|158658.5|158528.5|158658.9|158528.9|158654.2|158524.2|22
1651014890000|2022-04-26 23:14:50|158657.6|158527.6|158646.6|158516.6|158660.2|158530.2|158646.6|158516.6|19
1651014900000|2022-04-26 23:15:00|158646.2|158516.2|158657.9|158527.9|158663.1|158533.1|158646.2|158516.2|21
1651014910000|2022-04-26 23:15:10|158657.6|158527.6|158669|158539|158671.4|158541.4|158655.2|158525.2|30
1651014920000|2022-04-26 23:15:20|158670.4|158540.4|158667.3|158537.3|158671.3|158541.3|158663|158533|21
1651014930000|2022-04-26 23:15:30|158668.9|158538.9|158677|158547|158739.4|158557.8|158664.6|158534.6|17
1651014940000|2022-04-26 23:15:40|158674.4|158544.4|158671.2|158541.2|158676.4|158546.4|158671.2|158541.2|12
1651014950000|2022-04-26 23:15:50|158672.4|158542.4|158672.2|158542.2|158673.3|158543.3|158669.4|158539.4|10
1651014960000|2022-04-26 23:16:00|158673.3|158543.3|158680.7|158550.7|158684.5|158554.5|158673.3|158543.3|13
1651014970000|2022-04-26 23:16:10|158678.3|158548.3|158676|158546|158678.7|158548.7|158676|158546|6
1651014980000|2022-04-26 23:16:20|158676.1|158546.1|158681|158551|158683.6|158553.6|158676|158546|9
1651014990000|2022-04-26 23:16:30|158679.3|158549.3|158664|158534|158679.3|158549.3|158663.8|158533.8|8
1651015000000|2022-04-26 23:16:40|158672.8|158542.8|158669.9|158539.9|158672.8|158542.8|158667.9|158537.9|9
1651015010000|2022-04-26 23:16:50|158669.2|158539.2|158669.1|158539.1|158671.1|158541.1|158669.1|158539.1|6
1651015020000|2022-04-26 23:17:00|158672.7|158542.7|158683.2|158553.2|158686.7|158556.7|158670.4|158540.4|10
1651015030000|2022-04-26 23:17:10|158681.6|158551.6|158681.3|158551.3|158681.7|158551.7|158679.1|158549.1|7
1651015040000|2022-04-26 23:17:20|158681.5|158551.5|158683.1|158553.1|158683.3|158553.3|158673.5|158543.5|12
1651015050000|2022-04-26 23:17:30|158680.4|158550.4|158669.2|158539.2|158681.7|158551.7|158668.1|158538.1|9
1651015060000|2022-04-26 23:17:40|158668.1|158538.1|158671.3|158541.3|158675.3|158545.3|158667.3|158537.3|6
1651015070000|2022-04-26 23:17:50|158670.1|158540.1|158666|158536|158670.1|158540.1|158666|158536|3
1651015080000|2022-04-26 23:18:00|158682.3|158552.3|158676.3|158546.3|158682.3|158552.3|158676.3|158546.3|4
1651015090000|2022-04-26 23:18:10|158679.3|158549.3|158681|158551|158684.5|158554.5|158679.3|158549.3|4
1651015100000|2022-04-26 23:18:20|158679.9|158549.9|158682.5|158552.5|158682.5|158552.5|158674.8|158544.8|9
1651015110000|2022-04-26 23:18:30|158669.6|158539.6|158679.6|158549.6|158692.2|158562.2|158666|158536|9
1651015120000|2022-04-26 23:18:40|158674.8|158544.8|158672.2|158542.2|158677.3|158547.3|158672.2|158542.2|6
1651015130000|2022-04-26 23:18:50|158673.4|158543.4|158674.4|158544.4|158676.7|158546.7|158673.4|158543.4|5
1651015140000|2022-04-26 23:19:00|158684.1|158554.1|158677.7|158547.7|158687.9|158557.9|158677.7|158547.7|6
1651015150000|2022-04-26 23:19:10|158677.5|158547.5|158664|158534|158677.5|158547.5|158661.1|158531.1|6
1651015160000|2022-04-26 23:19:20|158662.1|158532.1|158673.4|158543.4|158675.8|158565.2|158654.1|158532.1|9
1651015170000|2022-04-26 23:19:30|158666.7|158536.7|158671.8|158541.8|158681.8|158551.8|158651.4|158521.4|9
1651015180000|2022-04-26 23:19:40|158673.8|158543.8|158666.6|158536.6|158677.3|158547.3|158666.6|158536.6|9
1651015190000|2022-04-26 23:19:50|158656.2|158526.2|158647.8|158517.8|158656.2|158526.2|158647.8|158517.8|3
1651015200000|2022-04-26 23:20:00|158660.2|158530.2|158669|158539|158678.5|158548.5|158658.1|158528.1|7
1651015210000|2022-04-26 23:20:10|158667.8|158537.8|158663.1|158533.1|158667.8|158537.8|158663.1|158533.1|5
1651015220000|2022-04-26 23:20:20|158663.4|158533.4|158658.3|158528.3|158663.4|158533.4|158658.2|158528.2|5
1651015230000|2022-04-26 23:20:30|158659.2|158529.2|158671.9|158541.9|158681.1|158551.1|158658.1|158528.1|6
1651015240000|2022-04-26 23:20:40|158678|158548|158671.1|158541.1|158678|158548|158671.1|158541.1|3
1651015250000|2022-04-26 23:20:50|158672.8|158542.8|158669.7|158539.7|158672.8|158542.8|158669.6|158539.6|4
1651015260000|2022-04-26 23:21:00|158669.3|158539.3|158673.8|158543.8|158681.1|158551.1|158669.3|158539.3|6
1651015270000|2022-04-26 23:21:10|158648.8|158518.8|158659.1|158529.1|158663.6|158533.6|158648.4|158518.4|4
1651015280000|2022-04-26 23:21:20|158668.4|158538.4|158677.7|158547.7|158677.7|158547.7|158664.5|158534.5|6
1651015290000|2022-04-26 23:21:30|158671.4|158541.4|158681.5|158551.5|158682.1|158552.1|158655.8|158525.8|7
1651015300000|2022-04-26 23:21:40|158670.2|158540.2|158667.8|158537.8|158680.5|158550.5|158667.8|158537.8|5
1651015310000|2022-04-26 23:21:50|158667.6|158537.6|158667|158537|158672.5|158542.5|158667|158537|5
1651015320000|2022-04-26 23:22:00|158675.7|158545.7|158660.1|158530.1|158675.7|158545.7|158648|158518|10
1651015330000|2022-04-26 23:22:10|158656.5|158526.5|158653.9|158523.9|158660.6|158530.6|158653.9|158523.9|3
1651015340000|2022-04-26 23:22:20|158657.6|158527.6|158661|158531|158663.6|158533.6|158657.6|158527.6|7
1651015350000|2022-04-26 23:22:30|158659|158529|158655.8|158525.8|158688.2|158530.8|158655.8|158481.9|5
1651015360000|2022-04-26 23:22:40|158653.2|158523.2|158668.1|158538.1|158672.5|158542.5|158653.2|158523.2|9
1651015370000|2022-04-26 23:22:50|158666.7|158536.7|158665.3|158535.3|158666.7|158536.7|158665.2|158535.2|4
1651015380000|2022-04-26 23:23:00|158663.3|158533.3|158667.5|158537.5|158673.3|158543.3|158663.3|158533.3|6
1651015390000|2022-04-26 23:23:10|158666.4|158536.4|158649.1|158519.1|158666.4|158536.4|158646.7|158516.7|4
1651015400000|2022-04-26 23:23:20|158661.9|158531.9|158655.4|158525.4|158661.9|158531.9|158655.4|158525.4|4
1651015410000|2022-04-26 23:23:30|158655.3|158525.3|158667.9|158537.9|158677.5|158547.5|158653.9|158523.9|7
1651015420000|2022-04-26 23:23:40|158662.4|158532.4|158670.6|158540.6|158673.2|158543.2|158662.4|158532.4|7
1651015430000|2022-04-26 23:23:50|158665.1|158535.1|158662.9|158532.9|158667.7|158537.7|158662.9|158532.9|7
1651015440000|2022-04-26 23:24:00|158663.7|158533.7|158670.2|158540.2|158677|158547|158663.7|158533.7|5
1651015450000|2022-04-26 23:24:10|158668.2|158538.2|158650|158520|158668.2|158538.2|158650|158520|5
1651015460000|2022-04-26 23:24:20|158721|158461.4|158649.9|158519.9|158721|158519.9|158649.9|158461.4|3
1651015470000|2022-04-26 23:24:30|158659.9|158529.9|158669.8|158539.8|158674.1|158544.1|158658.2|158528.2|6
1651015480000|2022-04-26 23:24:40|158689.9|158559.9|158671|158541|158689.9|158559.9|158665.4|158535.4|6
1651015490000|2022-04-26 23:24:50|158665.5|158535.5|158671.4|158541.4|158671.4|158541.4|158662.7|158532.7|9
1651015500000|2022-04-26 23:25:00|158670.6|158540.6|158707.2|158504.8|158719|158555.5|158645.5|158494.8|10
1651015510000|2022-04-26 23:25:10|158665.7|158535.7|158674|158544|158674.7|158544.7|158654.8|158524.8|19
1651015520000|2022-04-26 23:25:20|158672.1|158542.1|158675.9|158545.9|158675.9|158545.9|158669.4|158539.4|11
1651015530000|2022-04-26 23:25:30|158675.1|158545.1|158691.2|158561.2|158691.2|158561.2|158669.3|158539.3|11
1651015540000|2022-04-26 23:25:40|158671.7|158541.7|158672.5|158542.5|158684.3|158554.3|158669.6|158539.6|9
1651015550000|2022-04-26 23:25:50|158673|158543|158666.2|158536.2|158675.2|158545.2|158666.2|158536.2|9
1651015560000|2022-04-26 23:26:00|158669|158539|158678.4|158548.4|158681.4|158551.4|158668|158538|19
1651015570000|2022-04-26 23:26:10|158677.5|158547.5|158674.3|158544.3|158680.8|158550.8|158674.3|158544.3|9
1651015580000|2022-04-26 23:26:20|158672.1|158542.1|158674|158544|158676.6|158546.6|158671.9|158541.9|7
1651015590000|2022-04-26 23:26:30|158673.4|158543.4|158671.8|158541.8|158681|158551|158671.7|158541.7|13
1651015600000|2022-04-26 23:26:40|158669.8|158539.8|158674.4|158544.4|158677.7|158547.7|158669.8|158539.8|6
1651015610000|2022-04-26 23:26:50|158675.7|158545.7|158675.3|158545.3|158675.7|158545.7|158669.9|158539.9|10
1651015620000|2022-04-26 23:27:00|158670.7|158540.7|158674.2|158544.2|158680.5|158550.5|158670.7|158540.7|10
1651015630000|2022-04-26 23:27:10|158671.1|158541.1|158672.3|158542.3|158679.8|158549.8|158669.9|158539.9|6
1651015640000|2022-04-26 23:27:20|158676.3|158546.3|158660.3|158530.3|158676.3|158546.3|158660.3|158530.3|9
1651015650000|2022-04-26 23:27:30|158688.9|158558.9|158675.8|158545.8|158688.9|158558.9|158670.2|158540.2|14
1651015660000|2022-04-26 23:27:40|158671.5|158541.5|158671.8|158541.8|158674.1|158544.1|158668.4|158538.4|8
1651015670000|2022-04-26 23:27:50|158674.6|158544.6|158675|158545|158675|158545|158670.6|158540.6|11
1651015680000|2022-04-26 23:28:00|158676.3|158546.3|158671.8|158541.8|158678.3|158548.3|158666.4|158536.4|10
1651015690000|2022-04-26 23:28:10|158672.7|158542.7|158672.5|158542.5|158675.8|158545.8|158672|158542|9
1651015700000|2022-04-26 23:28:20|158672.7|158542.7|158673.9|158543.9|158675.9|158545.9|158671.9|158541.9|10
1651015710000|2022-04-26 23:28:30|158672|158542|158674.3|158544.3|158680.3|158550.3|158669.6|158539.6|14
1651015720000|2022-04-26 23:28:40|158679.8|158549.8|158674.6|158544.6|158679.8|158549.8|158672.4|158542.4|9
1651015730000|2022-04-26 23:28:50|158676.6|158546.6|158675.6|158545.6|158683.4|158553.4|158675.6|158545.6|6
1651015740000|2022-04-26 23:29:00|158674.9|158544.9|158674.4|158544.4|158681.5|158551.5|158673|158543|12
1651015750000|2022-04-26 23:29:10|158693.5|158563.5|158671.1|158541.1|158693.5|158563.5|158671.1|158541.1|6
1651015760000|2022-04-26 23:29:20|158668|158538|158677.8|158547.8|158681.2|158551.2|158668|158538|15
1651015770000|2022-04-26 23:29:30|158674.4|158544.4|158675.5|158545.5|158678.7|158548.7|158674.4|158544.4|7
1651015780000|2022-04-26 23:29:40|158672.9|158542.9|158671.3|158541.3|158675.5|158545.5|158671.3|158541.3|11
1651015790000|2022-04-26 23:29:50|158681.7|158551.7|158673.1|158543.1|158681.7|158551.7|158652.3|158522.3|11
1651015800000|2022-04-26 23:30:00|158677.2|158547.2|158675.9|158545.9|158679.8|158549.8|158663.9|158533.9|9
1651015810000|2022-04-26 23:30:10|158672|158542|158675.6|158545.6|158677|158547|158671.9|158541.9|10
1651015820000|2022-04-26 23:30:20|158676.5|158546.5|158673.5|158543.5|158676.5|158546.5|158671|158541|9
1651015830000|2022-04-26 23:30:30|158668.6|158538.6|158677|158547|158677.6|158547.6|158668.6|158538.6|10
1651015840000|2022-04-26 23:30:40|158676.8|158546.8|158666|158536|158681.4|158551.4|158665|158535|12
1651015850000|2022-04-26 23:30:50|158668.7|158538.7|158680|158550|158680|158550|158668.1|158538.1|10
1651015860000|2022-04-26 23:31:00|158674.6|158544.6|158664.8|158534.8|158677.5|158547.5|158664.8|158534.8|10
1651015870000|2022-04-26 23:31:10|158678.4|158548.4|158671.9|158541.9|158681.3|158551.3|158664.6|158534.6|12
1651015880000|2022-04-26 23:31:20|158670.4|158540.4|158673.9|158543.9|158678.3|158548.3|158661.8|158531.8|12
1651015890000|2022-04-26 23:31:30|158675|158545|158671.2|158541.2|158682.4|158552.4|158668.5|158538.5|8
1651015900000|2022-04-26 23:31:40|158668.2|158538.2|158674.6|158544.6|158676.9|158546.9|158668.2|158538.2|15
1651015910000|2022-04-26 23:31:50|158674.9|158544.9|158674.2|158544.2|158676|158546|158672.5|158542.5|9
1651015920000|2022-04-26 23:32:00|158674.5|158544.5|158674.3|158544.3|158679.6|158549.6|158672.7|158542.7|10
1651015930000|2022-04-26 23:32:10|158672.7|158542.7|158673.9|158543.9|158676|158546|158672|158542|7
1651015940000|2022-04-26 23:32:20|158670.7|158540.7|158677|158547|158677|158547|158669|158539|10
1651015950000|2022-04-26 23:32:30|158670.1|158540.1|158674.6|158544.6|158678.7|158548.7|158670.1|158540.1|10
1651015960000|2022-04-26 23:32:40|158671.4|158541.4|158672.3|158542.3|158675.1|158545.1|158671.4|158541.4|10
1651015970000|2022-04-26 23:32:50|158671|158541|158659.2|158529.2|158678.5|158548.5|158658.6|158528.6|12
1651015980000|2022-04-26 23:33:00|158649.5|158519.5|158659.8|158529.8|158661.1|158531.1|158649.5|158519.5|7
1651015990000|2022-04-26 23:33:10|158656.8|158526.8|158671.7|158541.7|158672.8|158542.8|158656.8|158526.8|10
1651016000000|2022-04-26 23:33:20|158670.1|158540.1|158671.6|158541.6|158673.9|158543.9|158666.5|158536.5|12
1651016010000|2022-04-26 23:33:30|158670.9|158540.9|158670.4|158540.4|158671.6|158541.6|158666.9|158536.9|7
1651016020000|2022-04-26 23:33:40|158668.5|158538.5|158665.2|158535.2|158672|158542|158665.2|158535.2|9
1651016030000|2022-04-26 23:33:50|158649.9|158519.9|158670.1|158540.1|158683.1|158553.1|158649.9|158519.9|11
1651016040000|2022-04-26 23:34:00|158670.6|158540.6|158672.7|158542.7|158686.4|158556.4|158652.6|158522.6|9
1651016050000|2022-04-26 23:34:10|158667.6|158537.6|158668.5|158538.5|158674.7|158544.7|158661.9|158531.9|12
1651016060000|2022-04-26 23:34:20|158674|158544|158667.1|158537.1|158675.2|158545.2|158667.1|158537.1|13
1651016070000|2022-04-26 23:34:30|158670.2|158540.2|158673.6|158543.6|158673.8|158543.8|158666.4|158536.4|12
1651016080000|2022-04-26 23:34:40|158670.1|158540.1|158667.9|158537.9|158673.2|158543.2|158666|158536|8
1651016090000|2022-04-26 23:34:50|158669.8|158539.8|158673.8|158543.8|158675.4|158545.4|158669.8|158539.8|10
1651016100000|2022-04-26 23:35:00|158666.7|158536.7|158664.6|158534.6|158677.7|158547.7|158664.6|158534.6|10
1651016110000|2022-04-26 23:35:10|158664.8|158534.8|158661.4|158531.4|158678.8|158548.8|158657.8|158527.8|11
1651016120000|2022-04-26 23:35:20|158674.8|158544.8|158672.7|158542.7|158675.9|158545.9|158668.7|158538.7|8
1651016130000|2022-04-26 23:35:30|158670.8|158540.8|158671.6|158541.6|158672.7|158542.7|158668.2|158538.2|9
1651016140000|2022-04-26 23:35:40|158674.4|158544.4|158676.1|158546.1|158676.4|158546.4|158668.2|158538.2|14
1651016150000|2022-04-26 23:35:50|158672.4|158542.4|158672.7|158542.7|158674.9|158544.9|158670.8|158540.8|9
1651016160000|2022-04-26 23:36:00|158672.4|158542.4|158675.4|158545.4|158682.9|158552.9|158667.1|158537.1|12
1651016170000|2022-04-26 23:36:10|158676.6|158546.6|158670.6|158540.6|158676.6|158546.6|158665.3|158535.3|12
1651016180000|2022-04-26 23:36:20|158674.5|158544.5|158670.8|158540.8|158674.5|158544.5|158669.7|158539.7|7
1651016190000|2022-04-26 23:36:30|158668.6|158538.6|158670.6|158540.6|158675.2|158545.2|158668.6|158538.6|13
1651016200000|2022-04-26 23:36:40|158661.6|158531.6|158669.9|158539.9|158681.8|158551.8|158661.6|158531.6|9
1651016210000|2022-04-26 23:36:50|158670.4|158540.4|158672.9|158542.9|158674.2|158544.2|158659.9|158529.9|12
1651016220000|2022-04-26 23:37:00|158672.4|158542.4|158672.3|158542.3|158677.1|158547.1|158669.2|158539.2|15
1651016230000|2022-04-26 23:37:10|158668.1|158538.1|158669.6|158539.6|158676.3|158546.3|158668.1|158538.1|8
1651016240000|2022-04-26 23:37:20|158668.3|158538.3|158670.6|158540.6|158672.2|158542.2|158668|158538|8
1651016250000|2022-04-26 23:37:30|158668.2|158538.2|158673.9|158543.9|158679.8|158549.8|158668.2|158538.2|11
1651016260000|2022-04-26 23:37:40|158673|158543|158674.7|158544.7|158675.1|158545.1|158672.1|158542.1|10
1651016270000|2022-04-26 23:37:50|158670.1|158540.1|158672.4|158542.4|158675.8|158545.8|158670.1|158540.1|9
1651016280000|2022-04-26 23:38:00|158673.5|158543.5|158675.8|158545.8|158679.2|158549.2|158671.8|158541.8|15
1651016290000|2022-04-26 23:38:10|158672.6|158542.6|158665.6|158535.6|158676.4|158546.4|158665.6|158535.6|9
1651016300000|2022-04-26 23:38:20|158665.3|158535.3|158675.7|158545.7|158678.7|158548.7|158665.1|158535.1|15
1651016310000|2022-04-26 23:38:30|158673|158543|158673.6|158543.6|158678.8|158548.8|158668.1|158538.1|10
1651016320000|2022-04-26 23:38:40|158675.7|158545.7|158671.9|158541.9|158675.7|158545.7|158670.3|158540.3|13
1651016330000|2022-04-26 23:38:50|158670|158540|158669.8|158539.8|158676.6|158546.6|158660.8|158530.8|16
1651016340000|2022-04-26 23:39:00|158663|158533|158667.3|158537.3|158668.5|158538.5|158662.4|158532.4|12
1651016350000|2022-04-26 23:39:10|158666.2|158536.2|158668.2|158538.2|158670|158540|158665.5|158535.5|13
1651016360000|2022-04-26 23:39:20|158668.9|158538.9|158671.2|158541.2|158673.9|158543.9|158660.9|158530.9|8
1651016370000|2022-04-26 23:39:30|158666.9|158536.9|158677.2|158547.2|158677.2|158547.2|158666.9|158536.9|9
1651016380000|2022-04-26 23:39:40|158671.6|158541.6|158664.4|158534.4|158672.9|158542.9|158664.4|158534.4|10
1651016390000|2022-04-26 23:39:50|158664.6|158534.6|158671.9|158541.9|158674.2|158544.2|158664.6|158534.6|11
1651016400000|2022-04-26 23:40:00|158668.3|158538.3|158672.6|158542.6|158673|158543|158664.3|158534.3|10
1651016410000|2022-04-26 23:40:10|158671.5|158541.5|158673.6|158543.6|158679.1|158549.1|158671.5|158541.5|12
1651016420000|2022-04-26 23:40:20|158670.9|158540.9|158671|158541|158677|158547|158666.4|158536.4|18
1651016430000|2022-04-26 23:40:30|158675.2|158545.2|158674|158544|158679.9|158549.9|158668.6|158538.6|12
1651016440000|2022-04-26 23:40:40|158670.9|158540.9|158667|158537|158677.1|158547.1|158655|158525|11
1651016450000|2022-04-26 23:40:50|158665.5|158535.5|158666.2|158536.2|158671.8|158541.8|158664.9|158534.9|8
1651016460000|2022-04-26 23:41:00|158669.2|158539.2|158671.7|158541.7|158672.8|158542.8|158669.2|158539.2|11
1651016470000|2022-04-26 23:41:10|158672.1|158542.1|158656.2|158526.2|158673.5|158543.5|158656.2|158526.2|11
1651016480000|2022-04-26 23:41:20|158652.6|158522.6|158672.1|158542.1|158684|158554|158652.6|158522.6|14
1651016490000|2022-04-26 23:41:30|158668.1|158538.1|158668.5|158538.5|158673.7|158543.7|158665.7|158535.7|10
1651016500000|2022-04-26 23:41:40|158671.2|158541.2|158669.5|158539.5|158672.5|158542.5|158666.2|158536.2|12
1651016510000|2022-04-26 23:41:50|158664.8|158534.8|158670|158540|158670.8|158540.8|158664.8|158534.8|13
1651016520000|2022-04-26 23:42:00|158669.4|158539.4|158673.6|158543.6|158673.6|158543.6|158658.8|158528.8|9
1651016530000|2022-04-26 23:42:10|158667.9|158537.9|158672.2|158542.2|158674.6|158544.6|158667.9|158537.9|9
1651016540000|2022-04-26 23:42:20|158675.4|158545.4|158673|158543|158675.4|158545.4|158670.2|158540.2|7
1651016550000|2022-04-26 23:42:30|158670.3|158540.3|158673.1|158543.1|158676.9|158546.9|158670.1|158540.1|14
1651016560000|2022-04-26 23:42:40|158677.1|158547.1|158668.4|158538.4|158677.1|158547.1|158668.4|158538.4|7
1651016570000|2022-04-26 23:42:50|158666.5|158536.5|158674.1|158544.1|158674.1|158544.1|158666.5|158536.5|12
1651016580000|2022-04-26 23:43:00|158672.2|158542.2|158676.9|158546.9|158680.2|158550.2|158671.7|158541.7|11
1651016590000|2022-04-26 23:43:10|158681.2|158551.2|158666.3|158536.3|158681.2|158551.2|158662.7|158532.7|13
1651016600000|2022-04-26 23:43:20|158671|158541|158671.6|158541.6|158677.3|158547.3|158659.9|158529.9|15
1651016610000|2022-04-26 23:43:30|158658.5|158528.5|158671.8|158541.8|158671.8|158541.8|158658.5|158528.5|12
1651016620000|2022-04-26 23:43:40|158669.1|158539.1|158672.7|158542.7|158674.9|158544.9|158668.2|158538.2|14
1651016630000|2022-04-26 23:43:50|158671.1|158541.1|158669.1|158539.1|158671.6|158541.6|158668|158538|7
1651016640000|2022-04-26 23:44:00|158664.2|158534.2|158667.2|158537.2|158673.7|158543.7|158658.1|158528.1|19
1651016650000|2022-04-26 23:44:10|158659.2|158529.2|158664.5|158534.5|158674.1|158544.1|158659.2|158529.2|6
1651016660000|2022-04-26 23:44:20|158666.6|158536.6|158673.4|158543.4|158674.9|158544.9|158666.6|158536.6|12
1651016670000|2022-04-26 23:44:30|158668.1|158538.1|158673.9|158543.9|158673.9|158543.9|158668.1|158538.1|9
1651016680000|2022-04-26 23:44:40|158672.9|158542.9|158670.2|158540.2|158672.9|158542.9|158667.9|158537.9|16
1651016690000|2022-04-26 23:44:50|158666.9|158536.9|158670|158540|158676.6|158546.6|158661.9|158531.9|14
1651016700000|2022-04-26 23:45:00|158661.5|158531.5|158669.8|158539.8|158672.4|158542.4|158657.3|158527.3|23
1651016710000|2022-04-26 23:45:10|158668|158538|158665.2|158535.2|158670.8|158540.8|158665.2|158535.2|13
1651016720000|2022-04-26 23:45:20|158667.1|158537.1|158668.2|158538.2|158669.9|158539.9|158663.3|158533.3|17
1651016730000|2022-04-26 23:45:30|158673.6|158543.6|158669.8|158539.8|158673.6|158543.6|158667.2|158537.2|20
1651016740000|2022-04-26 23:45:40|158670.1|158540.1|158664.8|158534.8|158670.6|158540.6|158664.8|158534.8|12
1651016750000|2022-04-26 23:45:50|158664.4|158534.4|158671.3|158541.3|158671.7|158541.7|158663.5|158533.5|12
1651016760000|2022-04-26 23:46:00|158669.2|158539.2|158668.5|158538.5|158671|158541|158664.6|158534.6|14
1651016770000|2022-04-26 23:46:10|158674.3|158544.3|158666.9|158536.9|158674.3|158544.3|158662.9|158532.9|14
1651016780000|2022-04-26 23:46:20|158664.4|158534.4|158667.9|158537.9|158673.4|158543.4|158664.4|158534.4|12
1651016790000|2022-04-26 23:46:30|158669.5|158539.5|158672.5|158542.5|158673.8|158543.8|158664.8|158534.8|15
1651016800000|2022-04-26 23:46:40|158671.9|158541.9|158678.6|158548.6|158680.6|158550.6|158663.2|158533.2|15
1651016810000|2022-04-26 23:46:50|158668.7|158538.7|158663.3|158533.3|158670.2|158540.2|158663.3|158533.3|14
1651016820000|2022-04-26 23:47:00|158673.3|158543.3|158667.1|158537.1|158680.2|158550.2|158662.4|158532.4|20
1651016830000|2022-04-26 23:47:10|158667|158537|158661.8|158531.8|158668.8|158538.8|158661.8|158531.8|16
1651016840000|2022-04-26 23:47:20|158662.3|158532.3|158660.7|158530.7|158668|158538|158660.7|158530.7|17
1651016850000|2022-04-26 23:47:30|158659.6|158529.6|158655.1|158525.1|158659.8|158529.8|158655.1|158525.1|17
1651016860000|2022-04-26 23:47:40|158654.8|158524.8|158656|158526|158656.3|158526.3|158654.8|158524.8|15
1651016870000|2022-04-26 23:47:50|158656.5|158526.5|158653.5|158523.5|158656.5|158526.5|158653.5|158523.5|14
1651016880000|2022-04-26 23:48:00|158653.8|158523.8|158671.5|158541.5|158674.5|158544.5|158653.8|158523.8|23
1651016890000|2022-04-26 23:48:10|158671.3|158541.3|158671.3|158541.3|158672.1|158542.1|158666.9|158536.9|15
1651016900000|2022-04-26 23:48:20|158672.1|158542.1|158670|158540|158672.1|158542.1|158669.1|158539.1|13
1651016910000|2022-04-26 23:48:30|158668.9|158538.9|158672.1|158542.1|158675.9|158545.9|158668.4|158538.4|14
1651016920000|2022-04-26 23:48:40|158671.5|158541.5|158666.1|158536.1|158673.2|158543.2|158666.1|158536.1|12
1651016930000|2022-04-26 23:48:50|158666.6|158536.6|158676.4|158546.4|158676.4|158546.4|158662.1|158532.1|20
1651016940000|2022-04-26 23:49:00|158671.4|158541.4|158674.2|158544.2|158678.1|158548.1|158669|158539|22
1651016950000|2022-04-26 23:49:10|158677.4|158547.4|158674.1|158544.1|158678|158548|158673.9|158543.9|14
1651016960000|2022-04-26 23:49:20|158673.3|158543.3|158673|158543|158679.9|158549.9|158672.1|158542.1|14
1651016970000|2022-04-26 23:49:30|158678.8|158548.8|158672.7|158542.7|158689|158559|158664|158534|24
1651016980000|2022-04-26 23:49:40|158680.1|158550.1|158659.4|158529.4|158680.1|158550.1|158658.6|158528.6|21
1651016990000|2022-04-26 23:49:50|158658.6|158528.6|158657.2|158527.2|158658.8|158528.8|158657|158527|13
1651017000000|2022-04-26 23:50:00|158657.5|158527.5|158661|158531|158666.8|158536.8|158656.4|158526.4|16
1651017010000|2022-04-26 23:50:10|158661.6|158531.6|158660.5|158530.5|158662.7|158532.7|158659|158529|11
1651017020000|2022-04-26 23:50:20|158660.6|158530.6|158652.5|158522.5|158660.6|158530.6|158652.5|158522.5|14
1651017030000|2022-04-26 23:50:30|158652.3|158522.3|158663.9|158533.9|158678.2|158548.2|158652.3|158522.3|18
1651017040000|2022-04-26 23:50:40|158665.3|158535.3|158665.5|158535.5|158665.5|158535.5|158663.5|158533.5|8
1651017050000|2022-04-26 23:50:50|158666.4|158536.4|158659.5|158529.5|158666.6|158536.6|158659.5|158529.5|9
1651017060000|2022-04-26 23:51:00|158659|158529|158658.2|158528.2|158659.1|158529.1|158658.2|158528.2|3
1651017070000|2022-04-26 23:51:10|158658|158528|158660.3|158530.3|158680|158550|158658|158528|20
1651017080000|2022-04-26 23:51:20|158661.1|158531.1|158671.7|158541.7|158671.7|158541.7|158660.4|158530.4|11
1651017090000|2022-04-26 23:51:30|158669.8|158539.8|158664.5|158534.5|158669.8|158539.8|158664.5|158534.5|12
1651017100000|2022-04-26 23:51:40|158664.2|158534.2|158664.1|158534.1|158669.7|158539.7|158662.9|158532.9|12
1651017110000|2022-04-26 23:51:50|158664|158534|158667.4|158537.4|158672.3|158542.3|158658.6|158528.6|13
1651017120000|2022-04-26 23:52:00|158666.7|158536.7|158665.9|158535.9|158666.7|158536.7|158664.8|158534.8|13
1651017130000|2022-04-26 23:52:10|158665.1|158535.1|158671|158541|158678.1|158548.1|158660.1|158530.1|16
1651017140000|2022-04-26 23:52:20|158667.1|158537.1|158662.1|158532.1|158674.5|158544.5|158659.2|158529.2|15
1651017150000|2022-04-26 23:52:30|158673|158543|158667.8|158537.8|158673|158543|158664.3|158534.3|15
1651017160000|2022-04-26 23:52:40|158668.1|158538.1|158652.4|158522.4|158668.1|158538.1|158651.6|158521.6|11
1651017170000|2022-04-26 23:52:50|158652.3|158522.3|158656|158526|158657.1|158527.1|158652|158522|10
1651017180000|2022-04-26 23:53:00|158655.7|158525.7|158656.7|158526.7|158656.7|158526.7|158653.4|158523.4|10
1651017190000|2022-04-26 23:53:10|158655.6|158525.6|158668.7|158538.7|158673|158543|158653.9|158523.9|13
1651017200000|2022-04-26 23:53:20|158669.7|158539.7|158658.9|158528.9|158669.8|158539.8|158658.9|158528.9|16
1651017210000|2022-04-26 23:53:30|158655.5|158525.5|158655.5|158525.5|158656.3|158526.3|158655.4|158525.4|12
1651017220000|2022-04-26 23:53:40|158655.4|158525.4|158657.3|158527.3|158657.7|158527.7|158653.7|158523.7|10
1651017230000|2022-04-26 23:53:50|158656.4|158526.4|158655.6|158525.6|158656.4|158526.4|158655.6|158525.6|5
1651017240000|2022-04-26 23:54:00|158653.8|158523.8|158655.8|158525.8|158655.8|158525.8|158653.8|158523.8|8
1651017250000|2022-04-26 23:54:10|158655|158525|158651.7|158521.7|158655.6|158525.6|158651.7|158521.7|8
1651017260000|2022-04-26 23:54:20|158653.4|158523.4|158675.8|158545.8|158675.8|158545.8|158651.8|158521.8|6
1651017270000|2022-04-26 23:54:30|158672.4|158542.4|158661.3|158531.3|158672.4|158542.4|158661.3|158531.3|9
1651017280000|2022-04-26 23:54:40|158661.5|158531.5|158655.8|158525.8|158662.4|158532.4|158655.7|158525.7|12
1651017290000|2022-04-26 23:54:50|158655.2|158525.2|158656.7|158526.7|158669.9|158539.9|158655.2|158525.2|13
1651017300000|2022-04-26 23:55:00|158651.3|158521.3|158664.4|158534.4|158669|158539|158651.2|158521.2|19
1651017310000|2022-04-26 23:55:10|158663.8|158533.8|158661.5|158531.5|158664.2|158534.2|158661.5|158531.5|9
1651017320000|2022-04-26 23:55:20|158661.4|158531.4|158654.4|158524.4|158662.8|158532.8|158654|158524|8
1651017330000|2022-04-26 23:55:30|158654.2|158524.2|158658|158528|158658|158528|158654.1|158524.1|8
1651017340000|2022-04-26 23:55:40|158657.1|158527.1|158665.2|158535.2|158669.8|158539.8|158653|158523|12
1651017350000|2022-04-26 23:55:50|158665.8|158535.8|158672|158542|158672|158542|158654|158524|12
1651017360000|2022-04-26 23:56:00|158666.4|158536.4|158656.8|158526.8|158667.2|158537.2|158656.8|158526.8|9
1651017370000|2022-04-26 23:56:10|158656.5|158526.5|158654.5|158524.5|158656.5|158526.5|158653.9|158523.9|9
1651017380000|2022-04-26 23:56:20|158655|158525|158661.6|158531.6|158662.1|158532.1|158654.3|158524.3|9
1651017390000|2022-04-26 23:56:30|158658.3|158528.3|158663.2|158533.2|158668.4|158538.4|158657.3|158527.3|9
1651017400000|2022-04-26 23:56:40|158663.1|158533.1|158669|158539|158669.3|158539.3|158662.4|158532.4|11
1651017410000|2022-04-26 23:56:50|158668.7|158538.7|158661.1|158531.1|158668.8|158538.8|158661.1|158531.1|6
1651017420000|2022-04-26 23:57:00|158661.5|158531.5|158656.9|158526.9|158662.9|158532.9|158654.2|158524.2|6
1651017430000|2022-04-26 23:57:10|158657|158527|158653.5|158523.5|158658.4|158528.4|158653.1|158523.1|14
1651017440000|2022-04-26 23:57:20|158651.3|158521.3|158653.4|158523.4|158654.8|158524.8|158651.3|158521.3|8
1651017450000|2022-04-26 23:57:30|158653.9|158523.9|158654.2|158524.2|158654.8|158524.8|158653|158523|7
1651017460000|2022-04-26 23:57:40|158651.9|158521.9|158651.9|158521.9|158652.9|158522.9|158651.3|158521.3|8
1651017470000|2022-04-26 23:57:50|158656|158526|158656.1|158526.1|158669.7|158539.7|158656|158526|14
1651017480000|2022-04-26 23:58:00|158651|158521|158651.3|158521.3|158651.8|158521.8|158650.6|158520.6|8
1651017490000|2022-04-26 23:58:10|158651|158521|158668.2|158538.2|158672.6|158542.6|158651|158521|8
1651017500000|2022-04-26 23:58:20|158661.6|158531.6|158662|158532|158662.7|158532.7|158661|158531|10
1651017510000|2022-04-26 23:58:30|158662.4|158532.4|158658.1|158528.1|158662.4|158532.4|158654.6|158524.6|7
1651017520000|2022-04-26 23:58:40|158657.9|158527.9|158652.1|158522.1|158658.1|158528.1|158652.1|158522.1|9
1651017530000|2022-04-26 23:58:50|158652|158522|158656.1|158526.1|158659.7|158529.7|158652|158522|19
1651017540000|2022-04-26 23:59:00|158655.5|158525.5|158652.2|158522.2|158658.2|158528.2|158652|158522|12
1651017550000|2022-04-26 23:59:10|158649.4|158519.4|158664.9|158534.9|158673.9|158543.9|158649.4|158519.4|14
1651017560000|2022-04-26 23:59:20|158665.1|158535.1|158663.1|158533.1|158666.7|158536.7|158662.5|158532.5|12
1651017570000|2022-04-26 23:59:30|158663.6|158533.6|158693.4|158488.5|158712.1|158541.3|158657.9|158488.5|14
1651017580000|2022-04-26 23:59:40|158659.6|158488.4|158657.7|158527.7|158659.7|158529.7|158657.6|158488.4|18
1651017590000|2022-04-26 23:59:50|158699.7|158489|158675.5|158545.5|158712.5|158545.5|158658.4|158480.1|15
1651017600000|2022-04-27 00:00:00|158680|158550|158672.6|158542.6|158680|158550|158671.1|158541.1|25
1651017610000|2022-04-27 00:00:10|158672.8|158542.8|158674.5|158544.5|158675.2|158545.2|158672.1|158542.1|18
1651017620000|2022-04-27 00:00:20|158674.6|158544.6|158672.6|158542.6|158674.6|158544.6|158672.6|158542.6|12
1651017630000|2022-04-27 00:00:30|158671.8|158541.8|158670.8|158540.8|158672.1|158542.1|158670.7|158540.7|14
1651017640000|2022-04-27 00:00:40|158670.6|158540.6|158673.9|158543.9|158676.6|158546.6|158669.9|158539.9|14
1651017650000|2022-04-27 00:00:50|158674.2|158544.2|158673.9|158543.9|158678.4|158548.4|158672.7|158542.7|16
1651017660000|2022-04-27 00:01:00|158673.4|158543.4|158671.2|158541.2|158674.8|158544.8|158670.8|158540.8|18
1651017670000|2022-04-27 00:01:10|158671.3|158541.3|158669.9|158539.9|158671.5|158541.5|158669.8|158539.8|12
1651017680000|2022-04-27 00:01:20|158670.4|158540.4|158669.6|158539.6|158670.6|158540.6|158667.3|158537.3|16
1651017690000|2022-04-27 00:01:30|158673.9|158543.9|158672.7|158542.7|158675.2|158545.2|158672.5|158542.5|16
1651017700000|2022-04-27 00:01:40|158671.6|158541.6|158667.8|158537.8|158671.6|158541.6|158667.4|158537.4|19
1651017710000|2022-04-27 00:01:50|158667.5|158537.5|158668.5|158538.5|158669.1|158539.1|158667.4|158537.4|17
1651017720000|2022-04-27 00:02:00|158668.2|158538.2|158667.3|158537.3|158668.2|158538.2|158666.9|158536.9|12
1651017730000|2022-04-27 00:02:10|158668.1|158538.1|158671.5|158541.5|158672.4|158542.4|158667.5|158537.5|12
1651017740000|2022-04-27 00:02:20|158671.1|158541.1|158711|158501.7|158722.2|158541.6|158671.1|158488.7|21
1651017750000|2022-04-27 00:02:30|158713.6|158500|158669.3|158539.3|158713.6|158541.2|158669.3|158500|13
1651017760000|2022-04-27 00:02:40|158670.3|158540.3|158668.9|158538.9|158670.3|158540.3|158668.9|158538.9|9
1651017770000|2022-04-27 00:02:50|158669|158539|158667.8|158537.8|158669.4|158539.4|158667.8|158537.8|9
1651017780000|2022-04-27 00:03:00|158702.7|158502.1|158672.2|158542.2|158734.3|158545.1|158672.1|158502|9
1651017790000|2022-04-27 00:03:10|158671.6|158541.6|158672.3|158542.3|158724.3|158543.5|158671.6|158486.7|9
1651017800000|2022-04-27 00:03:20|158671.9|158541.9|158671.7|158541.7|158708|158542.3|158671.6|158506.3|16
1651017810000|2022-04-27 00:03:30|158672|158542|158670.6|158540.6|158720.6|158542|158669.2|158493.3|21
1651017820000|2022-04-27 00:03:40|158670.2|158540.2|158671.6|158541.6|158672.4|158542.4|158670.1|158540.1|14
1651017830000|2022-04-27 00:03:50|158672|158542|158668.3|158538.3|158672|158542|158668.3|158538.3|12
1651017840000|2022-04-27 00:04:00|158668.4|158538.4|158704.5|158502.1|158704.5|158539.9|158668.3|158502.1|11
1651017850000|2022-04-27 00:04:10|158668.4|158538.4|158669.8|158539.8|158716.9|158540.8|158668.4|158488.7|17
1651017860000|2022-04-27 00:04:20|158669.6|158539.6|158712.3|158493.5|158712.3|158541.9|158669.3|158493.5|14
1651017870000|2022-04-27 00:04:30|158714.7|158490.9|158712.6|158493.2|158717.8|158502.4|158703.5|158487.9|10
1651017880000|2022-04-27 00:04:40|158708.4|158493.1|158675.5|158545.5|158708.4|158548|158669|158493.1|15
1651017890000|2022-04-27 00:04:50|158675.3|158545.3|158668.2|158538.2|158676.2|158546.2|158666.9|158536.9|17
1651017900000|2022-04-27 00:05:00|158667.8|158537.8|158666.4|158536.4|158676.8|158546.8|158663.8|158533.8|28
1651017910000|2022-04-27 00:05:10|158665.3|158535.3|158676.7|158546.7|158681.8|158551.8|158665.2|158535.2|18
1651017920000|2022-04-27 00:05:20|158680.8|158550.8|158675.6|158545.6|158680.8|158550.8|158668.7|158538.7|21
1651017930000|2022-04-27 00:05:30|158674.8|158544.8|158662.7|158532.7|158675.4|158545.4|158662.7|158532.7|18
1651017940000|2022-04-27 00:05:40|158677.1|158547.1|158674.2|158544.2|158681.5|158551.5|158673.7|158543.7|16
1651017950000|2022-04-27 00:05:50|158672.4|158542.4|158663.5|158533.5|158674.2|158544.2|158663.5|158533.5|19
1651017960000|2022-04-27 00:06:00|158664.9|158534.9|158664.2|158534.2|158664.9|158534.9|158663.4|158533.4|11
1651017970000|2022-04-27 00:06:10|158664.7|158534.7|158667.5|158537.5|158668.4|158538.4|158664|158534|8
1651017980000|2022-04-27 00:06:20|158667.1|158537.1|158665.1|158535.1|158667.1|158537.1|158665.1|158535.1|6
1651017990000|2022-04-27 00:06:30|158663.9|158533.9|158665.5|158535.5|158665.9|158535.9|158663.7|158533.7|6
1651018000000|2022-04-27 00:06:40|158666.1|158536.1|158665.9|158535.9|158666.1|158536.1|158664.7|158534.7|7
1651018010000|2022-04-27 00:06:50|158666.5|158536.5|158663.6|158533.6|158666.5|158536.5|158663.6|158533.6|6
1651018020000|2022-04-27 00:07:00|158664.3|158534.3|158661.5|158531.5|158665.3|158535.3|158661.5|158531.5|6
1651018030000|2022-04-27 00:07:10|158665.6|158535.6|158660.5|158530.5|158693.2|158563.2|158660.5|158530.5|8
1651018040000|2022-04-27 00:07:20|158653.9|158523.9|158647.4|158517.4|158654|158524|158647.4|158517.4|3
1651018050000|2022-04-27 00:07:30|158651.2|158521.2|158663|158533|158664.7|158534.7|158651.2|158521.2|10
1651018060000|2022-04-27 00:07:40|158664|158534|158658.1|158528.1|158664.8|158534.8|158658.1|158528.1|5
1651018070000|2022-04-27 00:07:50|158661.5|158531.5|158658.2|158528.2|158663|158533|158658.2|158528.2|8
1651018080000|2022-04-27 00:08:00|158659.2|158529.2|158661.1|158531.1|158661.1|158531.1|158659.2|158529.2|5
1651018090000|2022-04-27 00:08:10|158660.2|158530.2|158662.5|158532.5|158663.5|158533.5|158660.2|158530.2|6
1651018100000|2022-04-27 00:08:20|158662.6|158532.6|158662.2|158532.2|158663.1|158533.1|158662.2|158532.2|5
1651018110000|2022-04-27 00:08:30|158662|158532|158672.6|158542.6|158675.4|158545.4|158659.5|158529.5|7
1651018120000|2022-04-27 00:08:40|158673.1|158543.1|158662.6|158532.6|158673.1|158543.1|158660.9|158530.9|6
1651018130000|2022-04-27 00:08:50|158663.2|158533.2|158654.6|158524.6|158668.7|158538.7|158652.4|158522.4|19
1651018140000|2022-04-27 00:09:00|158654.2|158524.2|158671.4|158541.4|158671.4|158541.4|158644.6|158514.6|31
1651018150000|2022-04-27 00:09:10|158673.3|158543.3|158664.4|158534.4|158673.3|158543.3|158664|158534|22
1651018160000|2022-04-27 00:09:20|158664.3|158534.3|158664|158534|158667.6|158537.6|158664|158534|14
1651018170000|2022-04-27 00:09:30|158664.1|158534.1|158660.2|158530.2|158666.8|158536.8|158660.2|158530.2|14
1651018180000|2022-04-27 00:09:40|158659.9|158529.9|158663|158533|158663.7|158533.7|158657.4|158527.4|8
1651018190000|2022-04-27 00:09:50|158662.9|158532.9|158662.1|158532.1|158663.1|158533.1|158661.5|158531.5|13
1651018200000|2022-04-27 00:10:00|158658.9|158528.9|158656.9|158526.9|158658.9|158528.9|158656.2|158526.2|14
1651018210000|2022-04-27 00:10:10|158654.4|158524.4|158669.3|158539.3|158677.6|158547.6|158654.3|158524.3|11
1651018220000|2022-04-27 00:10:20|158664.8|158534.8|158659.4|158529.4|158664.8|158534.8|158658.2|158528.2|9
1651018230000|2022-04-27 00:10:30|158660.1|158530.1|158665.9|158535.9|158666.7|158536.7|158659.5|158529.5|10
1651018240000|2022-04-27 00:10:40|158665.8|158535.8|158662.9|158532.9|158666.7|158536.7|158662.5|158532.5|18
1651018250000|2022-04-27 00:10:50|158662.8|158532.8|158662.9|158532.9|158663.2|158533.2|158661.8|158531.8|15
1651018260000|2022-04-27 00:11:00|158661.4|158531.4|158661.3|158531.3|158661.4|158531.4|158659.8|158529.8|11
1651018270000|2022-04-27 00:11:10|158661.5|158531.5|158661.1|158531.1|158661.7|158531.7|158659.8|158529.8|7
1651018280000|2022-04-27 00:11:20|158661.4|158531.4|158658.3|158528.3|158665.4|158535.4|158656.3|158526.3|14
1651018290000|2022-04-27 00:11:30|158657.4|158527.4|158659.4|158529.4|158661.5|158531.5|158657.4|158527.4|14
1651018300000|2022-04-27 00:11:40|158660.2|158530.2|158666.4|158536.4|158667.9|158537.9|158660.2|158530.2|17
1651018310000|2022-04-27 00:11:50|158658.3|158528.3|158658.6|158528.6|158658.9|158528.9|158658.2|158528.2|9
1651018320000|2022-04-27 00:12:00|158658.7|158528.7|158660|158530|158660.1|158530.1|158658.4|158528.4|7
1651018330000|2022-04-27 00:12:10|158666.2|158536.2|158660.3|158530.3|158666.2|158536.2|158654.8|158524.8|11
1651018340000|2022-04-27 00:12:20|158660.4|158530.4|158660.1|158530.1|158660.4|158530.4|158660.1|158530.1|5
1651018350000|2022-04-27 00:12:30|158660.2|158530.2|158660.4|158530.4|158660.7|158530.7|158660.1|158530.1|6
1651018360000|2022-04-27 00:12:40|158660.6|158530.6|158661.8|158531.8|158663.2|158533.2|158660.6|158530.6|10
1651018370000|2022-04-27 00:12:50|158661.4|158531.4|158665.4|158535.4|158666.2|158536.2|158661.4|158531.4|11
1651018380000|2022-04-27 00:13:00|158679.1|158549.1|158667.3|158537.3|158679.1|158549.1|158666.4|158536.4|11
1651018390000|2022-04-27 00:13:10|158667.8|158537.8|158662.6|158532.6|158667.8|158537.8|158659.4|158529.4|13
1651018400000|2022-04-27 00:13:20|158663.8|158533.8|158663.5|158533.5|158664.4|158534.4|158662.4|158532.4|13
1651018410000|2022-04-27 00:13:30|158665.3|158535.3|158663.1|158533.1|158665.3|158535.3|158662.3|158532.3|15
1651018420000|2022-04-27 00:13:40|158662.7|158532.7|158673.2|158543.2|158677.9|158547.9|158662.3|158532.3|10
1651018430000|2022-04-27 00:13:50|158669.1|158539.1|158668.1|158538.1|158669.9|158539.9|158666.7|158536.7|11
1651018440000|2022-04-27 00:14:00|158668.4|158538.4|158658.3|158528.3|158668.4|158538.4|158658.3|158528.3|14
1651018450000|2022-04-27 00:14:10|158658.4|158528.4|158653.4|158523.4|158658.4|158528.4|158652.4|158522.4|15
1651018460000|2022-04-27 00:14:20|158653.5|158523.5|158655.7|158525.7|158658.8|158528.8|158653.5|158523.5|18
1651018470000|2022-04-27 00:14:30|158655.3|158525.3|158691.4|158489.1|158691.4|158526.6|158654|158489.1|18
1651018480000|2022-04-27 00:14:40|158655.9|158489|158660.7|158530.7|158662.9|158532.9|158655.6|158489|14
1651018490000|2022-04-27 00:14:50|158674.7|158544.7|158662.6|158532.6|158674.9|158544.9|158662.2|158532.2|15
1651018500000|2022-04-27 00:15:00|158652.2|158522.2|158656.1|158526.1|158689.6|158528.6|158652.2|158487.5|14
1651018510000|2022-04-27 00:15:10|158657.1|158527.1|158654.8|158524.8|158658.3|158528.3|158654.5|158524.5|14
1651018520000|2022-04-27 00:15:20|158691.7|158487.8|158655.2|158525.2|158692|158525.6|158654.2|158487.5|9
1651018530000|2022-04-27 00:15:30|158652.9|158522.9|158657.4|158527.4|158689.3|158529|158652.9|158488.2|11
1651018540000|2022-04-27 00:15:40|158656.8|158526.8|158673.4|158543.4|158673.4|158543.4|158656.8|158526.8|11
1651018550000|2022-04-27 00:15:50|158674.2|158544.2|158665.9|158535.9|158676.7|158546.7|158662.1|158532.1|10
1651018560000|2022-04-27 00:16:00|158666.3|158536.3|158663.7|158533.7|158667.4|158537.4|158663.6|158533.6|16
1651018570000|2022-04-27 00:16:10|158663.6|158533.6|158661.7|158531.7|158701.4|158535.1|158661.7|158495.6|16
1651018580000|2022-04-27 00:16:20|158662.8|158532.8|158674.3|158544.3|158674.3|158544.3|158662.3|158532.3|17
1651018590000|2022-04-27 00:16:30|158671.8|158541.8|158658.4|158528.4|158672|158542|158656.4|158526.4|15
1651018600000|2022-04-27 00:16:40|158671.9|158541.9|158667.5|158537.5|158672|158542|158665|158535|18
1651018610000|2022-04-27 00:16:50|158668.7|158538.7|158666.2|158536.2|158668.8|158538.8|158665.3|158535.3|12
1651018620000|2022-04-27 00:17:00|158666.3|158536.3|158659|158529|158666.3|158536.3|158658.5|158528.5|11
1651018630000|2022-04-27 00:17:10|158657.6|158527.6|158660.1|158530.1|158661.5|158531.5|158657.6|158527.6|15
1651018640000|2022-04-27 00:17:20|158660.2|158530.2|158658.1|158528.1|158660.2|158530.2|158657.8|158527.8|14
1651018650000|2022-04-27 00:17:30|158658.2|158528.2|158663.3|158533.3|158665.3|158535.3|158657.6|158527.6|12
1651018660000|2022-04-27 00:17:40|158662.5|158532.5|158657.5|158527.5|158662.5|158532.5|158657.4|158527.4|9
1651018670000|2022-04-27 00:17:50|158658.7|158528.7|158655.3|158525.3|158659.6|158529.6|158655|158525|9
1651018680000|2022-04-27 00:18:00|158655.6|158525.6|158659.5|158529.5|158660.1|158530.1|158655.6|158525.6|10
1651018690000|2022-04-27 00:18:10|158658.8|158528.8|158660|158530|158661.8|158531.8|158657.9|158527.9|9
1651018700000|2022-04-27 00:18:20|158659.4|158529.4|158692.8|158490.5|158692.8|158529.4|158658.9|158490.5|6
1651018710000|2022-04-27 00:18:30|158656.4|158526.4|158657.4|158527.4|158658|158528|158656.4|158526.4|6
1651018720000|2022-04-27 00:18:40|158657.2|158527.2|158658.2|158528.2|158658.2|158528.2|158657.2|158527.2|4
1651018730000|2022-04-27 00:18:50|158657.7|158527.7|158701.3|158494.1|158701.5|158528|158656.8|158487.9|10
1651018740000|2022-04-27 00:19:00|158701.2|158494.2|158661.7|158531.7|158701.2|158532.9|158660.7|158494.2|29
1651018750000|2022-04-27 00:19:10|158661.8|158531.8|158660.8|158530.8|158661.8|158531.8|158660.8|158530.8|15
1651018760000|2022-04-27 00:19:20|158661.4|158531.4|158658.1|158528.1|158662.4|158532.4|158657|158527|25
1651018770000|2022-04-27 00:19:30|158658.2|158528.2|158656.9|158526.9|158659.9|158529.9|158656.9|158526.9|10
1651018780000|2022-04-27 00:19:40|158657|158527|158661.2|158531.2|158662|158532|158656.9|158526.9|13
1651018790000|2022-04-27 00:19:50|158660|158530|158664|158534|158664.8|158534.8|158660|158530|7
1651018800000|2022-04-27 00:20:00|158664.7|158534.7|158664.4|158534.4|158665.5|158535.5|158663.2|158533.2|8
1651018810000|2022-04-27 00:20:10|158664.9|158534.9|158663.2|158533.2|158665.4|158535.4|158663.2|158533.2|7
1651018820000|2022-04-27 00:20:20|158662.2|158532.2|158662.7|158532.7|158662.7|158532.7|158661.9|158531.9|3
1651018830000|2022-04-27 00:20:30|158661|158531|158666.9|158536.9|158676.9|158546.9|158661|158531|10
1651018840000|2022-04-27 00:20:40|158666.4|158536.4|158657.5|158527.5|158666.4|158536.4|158657.5|158527.5|3
1651018850000|2022-04-27 00:20:50|158657.4|158527.4|158655.9|158525.9|158657.8|158527.8|158651.9|158521.9|7
1651018860000|2022-04-27 00:21:00|158651|158521|158652.5|158522.5|158658.3|158528.3|158651|158521|9
1651018870000|2022-04-27 00:21:10|158655.8|158525.8|158669.9|158539.9|158676.7|158546.7|158655.8|158525.8|8
1651018880000|2022-04-27 00:21:20|158671.6|158541.6|158665.7|158535.7|158671.6|158541.6|158665.7|158535.7|7
1651018890000|2022-04-27 00:21:30|158659.3|158529.3|158663.7|158533.7|158676.6|158546.6|158658.9|158528.9|11
1651018900000|2022-04-27 00:21:40|158664.1|158534.1|158661|158531|158664.1|158534.1|158661|158531|9
1651018910000|2022-04-27 00:21:50|158662.1|158532.1|158664.1|158534.1|158664.1|158534.1|158661.1|158531.1|7
1651018920000|2022-04-27 00:22:00|158663.6|158533.6|158674.6|158544.6|158674.6|158544.6|158659.7|158529.7|9
1651018930000|2022-04-27 00:22:10|158671.1|158541.1|158669.3|158539.3|158671.1|158541.1|158668.2|158538.2|6
1651018940000|2022-04-27 00:22:20|158670|158540|158669.1|158539.1|158670|158540|158668.2|158538.2|5
1651018950000|2022-04-27 00:22:30|158669.4|158539.4|158663.8|158533.8|158669.4|158539.4|158663.8|158533.8|4
1651018960000|2022-04-27 00:22:40|158661.6|158531.6|158657.1|158527.1|158663.2|158533.2|158657.1|158527.1|6
1651018970000|2022-04-27 00:22:50|158660.2|158530.2|158667.3|158537.3|158676.3|158546.3|158659.2|158529.2|8
1651018980000|2022-04-27 00:23:00|158656.4|158526.4|158662.4|158532.4|158664.1|158534.1|158656.4|158526.4|5
1651018990000|2022-04-27 00:23:10|158661.8|158531.8|158676|158546|158685.6|158555.6|158661|158531|5
1651019000000|2022-04-27 00:23:20|158676.2|158546.2|158652.7|158522.7|158676.2|158546.2|158652.7|158522.7|5
1651019010000|2022-04-27 00:23:30|158657.3|158527.3|158657.3|158527.3|158657.3|158527.3|158657.2|158527.2|3
1651019020000|2022-04-27 00:23:40|158660.3|158530.3|158666|158536|158666|158536|158660.1|158530.1|5
1651019030000|2022-04-27 00:23:50|158664.9|158534.9|158674.3|158544.3|158676|158546|158664.9|158534.9|3
1651019040000|2022-04-27 00:24:00|158657.9|158527.9|158664.3|158534.3|158664.3|158534.3|158657.9|158527.9|4
1651019050000|2022-04-27 00:24:10|158662.8|158532.8|158662.1|158532.1|158663|158533|158662.1|158532.1|3
1651019060000|2022-04-27 00:24:20|158655.1|158525.1|158656.7|158526.7|158657.9|158527.9|158655.1|158525.1|3
1651019070000|2022-04-27 00:24:30|158652.1|158522.1|158665.2|158535.2|158666|158536|158652.1|158522.1|9
1651019080000|2022-04-27 00:24:40|158664.8|158534.8|158673.7|158543.7|158676.4|158546.4|158664.8|158534.8|3
1651019090000|2022-04-27 00:24:50|158675.4|158545.4|158671.5|158541.5|158675.4|158545.4|158671.5|158541.5|5
1651019100000|2022-04-27 00:25:00|158671.2|158541.2|158666.8|158536.8|158671.2|158541.2|158666.8|158536.8|10
1651019110000|2022-04-27 00:25:10|158666.5|158536.5|158668.6|158538.6|158668.6|158538.6|158666.5|158536.5|3
1651019120000|2022-04-27 00:25:20|158662.1|158532.1|158657.8|158527.8|158662.4|158532.4|158651.2|158521.2|7
1651019130000|2022-04-27 00:25:30|158656.1|158526.1|158659.9|158529.9|158661|158531|158656.1|158526.1|6
1651019140000|2022-04-27 00:25:40|158659|158529|158658.2|158528.2|158662.5|158532.5|158657.1|158527.1|4
1651019150000|2022-04-27 00:25:50|158659.8|158529.8|158662.2|158532.2|158666|158536|158659.8|158529.8|8
1651019160000|2022-04-27 00:26:00|158661.1|158531.1|158659.9|158529.9|158662.8|158532.8|158659.7|158529.7|8
1651019170000|2022-04-27 00:26:10|158658.9|158528.9|158658.1|158528.1|158658.9|158528.9|158658.1|158528.1|2
1651019180000|2022-04-27 00:26:20|158659|158529|158662.6|158532.6|158662.6|158532.6|158654|158524|6
1651019190000|2022-04-27 00:26:30|158661.3|158531.3|158680.7|158550.7|158680.7|158550.7|158660.7|158530.7|7
1651019200000|2022-04-27 00:26:40|158676.2|158546.2|158671.1|158541.1|158679.5|158549.5|158667.2|158537.2|8
1651019210000|2022-04-27 00:26:50|158671.7|158541.7|158671.6|158541.6|158672|158542|158670.2|158540.2|5
1651019220000|2022-04-27 00:27:00|158670.5|158540.5|158673.1|158543.1|158682|158552|158670.5|158540.5|16
1651019230000|2022-04-27 00:27:10|158672.3|158542.3|158672.2|158542.2|158673.2|158543.2|158672.2|158542.2|3
1651019240000|2022-04-27 00:27:20|158669.9|158539.9|158670.6|158540.6|158672.9|158542.9|158668.9|158538.9|4
1651019250000|2022-04-27 00:27:30|158679.9|158549.9|158677.1|158547.1|158679.9|158549.9|158677.1|158547.1|6
1651019260000|2022-04-27 00:27:40|158670.7|158540.7|158674.2|158544.2|158674.3|158544.3|158670.7|158540.7|10
1651019270000|2022-04-27 00:27:50|158673|158543|158672.2|158542.2|158673.1|158543.1|158672.2|158542.2|3
1651019280000|2022-04-27 00:28:00|158672|158542|158670.3|158540.3|158673|158543|158662.3|158532.3|4
1651019290000|2022-04-27 00:28:10|158668.3|158538.3|158666.4|158536.4|158668.3|158538.3|158666.2|158536.2|4
1651019300000|2022-04-27 00:28:20|158662.1|158532.1|158672.9|158542.9|158672.9|158542.9|158662.1|158532.1|2
1651019310000|2022-04-27 00:28:30|158672.6|158542.6|158672.6|158542.6|158676|158546|158672.6|158542.6|10
1651019320000|2022-04-27 00:28:40|158672|158542|158672.7|158542.7|158675.1|158545.1|158672|158542|11
1651019330000|2022-04-27 00:28:50|158671.9|158541.9|158672.2|158542.2|158675.1|158545.1|158671.9|158541.9|8
1651019340000|2022-04-27 00:29:00|158671.5|158541.5|158667.9|158537.9|158675.9|158545.9|158667.1|158537.1|6
1651019350000|2022-04-27 00:29:10|158667.5|158537.5|158674.1|158544.1|158674.1|158544.1|158661.6|158531.6|6
1651019360000|2022-04-27 00:29:20|158675.1|158545.1|158673.8|158543.8|158675.3|158545.3|158673.8|158543.8|4
1651019370000|2022-04-27 00:29:30|158673.1|158543.1|158671.2|158541.2|158674.2|158544.2|158671.2|158541.2|4
1651019380000|2022-04-27 00:29:40|158675.8|158545.8|158672.2|158542.2|158675.8|158545.8|158672.2|158542.2|9
1651019390000|2022-04-27 00:29:50|158672.9|158542.9|158674.3|158544.3|158675.7|158545.7|158668.4|158538.4|8
1651019400000|2022-04-27 00:30:00|158672.3|158542.3|158675.1|158545.1|158689.4|158559.4|158671.3|158541.3|15
1651019410000|2022-04-27 00:30:10|158672|158542|158674|158544|158678.9|158548.9|158669.5|158539.5|16
1651019420000|2022-04-27 00:30:20|158672.2|158542.2|158680.3|158550.3|158686|158556|158671.5|158541.5|8
1651019430000|2022-04-27 00:30:30|158681.9|158551.9|158678.9|158548.9|158681.9|158551.9|158678.3|158548.3|5
1651019440000|2022-04-27 00:30:40|158679.7|158549.7|158672.8|158542.8|158679.7|158549.7|158672.8|158542.8|4
1651019450000|2022-04-27 00:30:50|158671.8|158541.8|158670.4|158540.4|158671.8|158541.8|158668.6|158538.6|6
1651019460000|2022-04-27 00:31:00|158677.8|158547.8|158670.7|158540.7|158677.8|158547.8|158670.7|158540.7|5
1651019470000|2022-04-27 00:31:10|158670.9|158540.9|158669.1|158539.1|158670.9|158540.9|158669.1|158539.1|2
1651019480000|2022-04-27 00:31:20|158672.2|158542.2|158667.2|158537.2|158673.3|158543.3|158667.2|158537.2|6
1651019490000|2022-04-27 00:31:30|158666.5|158536.5|158671.3|158541.3|158671.3|158541.3|158666.5|158536.5|5
1651019500000|2022-04-27 00:31:40|158670.2|158540.2|158669.1|158539.1|158671.9|158541.9|158667.7|158537.7|6
1651019510000|2022-04-27 00:31:50|158666.7|158536.7|158666.7|158536.7|158666.7|158536.7|158666.7|158536.7|1
1651019520000|2022-04-27 00:32:00|158668.1|158538.1|158660.4|158530.4|158668.1|158538.1|158660.4|158530.4|3
1651019530000|2022-04-27 00:32:10|158660.9|158530.9|158669.7|158539.7|158671.6|158541.6|158660.9|158530.9|5
1651019540000|2022-04-27 00:32:20|158671.7|158541.7|158669.5|158539.5|158671.7|158541.7|158669.5|158539.5|2
1651019550000|2022-04-27 00:32:30|158670.6|158540.6|158671|158541|158672|158542|158668.6|158538.6|4
1651019560000|2022-04-27 00:32:40|158666.9|158536.9|158666.9|158536.9|158668.3|158538.3|158666.9|158536.9|3
1651019570000|2022-04-27 00:32:50|158661.4|158531.4|158675.1|158545.1|158675.1|158545.1|158661.4|158531.4|4
1651019580000|2022-04-27 00:33:00|158661|158531|158672.1|158542.1|158673.6|158543.6|158660.4|158530.4|8
1651019590000|2022-04-27 00:33:10|158669.3|158539.3|158669.3|158539.3|158669.3|158539.3|158669.3|158539.3|1
1651019600000|2022-04-27 00:33:20|158664.9|158534.9|158668.2|158538.2|158669.9|158539.9|158664.9|158534.9|5
1651019610000|2022-04-27 00:33:30|158666.2|158536.2|158664.1|158534.1|158666.6|158536.6|158664.1|158534.1|4
1651019620000|2022-04-27 00:33:40|158659.2|158529.2|158671.5|158541.5|158671.5|158541.5|158659.2|158529.2|4
1651019630000|2022-04-27 00:33:50|158673.4|158543.4|158667.7|158537.7|158673.4|158543.4|158664.9|158534.9|6
1651019640000|2022-04-27 00:34:00|158668.9|158538.9|158665.5|158535.5|158668.9|158538.9|158665.5|158535.5|3
1651019650000|2022-04-27 00:34:10|158667.7|158537.7|158667|158537|158667.7|158537.7|158667|158537|2
1651019660000|2022-04-27 00:34:20|158665.6|158535.6|158669.5|158539.5|158671.8|158541.8|158665.6|158535.6|3
1651019670000|2022-04-27 00:34:30|158661.5|158531.5|158668.7|158538.7|158670.8|158540.8|158661.5|158531.5|4
1651019680000|2022-04-27 00:34:40|158666.9|158536.9|158665.1|158535.1|158667.7|158537.7|158665.1|158535.1|5
1651019690000|2022-04-27 00:34:50|158668.8|158538.8|158668.8|158538.8|158668.8|158538.8|158668.8|158538.8|1
1651019700000|2022-04-27 00:35:00|158666|158536|158668.8|158538.8|158669.2|158539.2|158665|158535|4
1651019710000|2022-04-27 00:35:10|158670.9|158540.9|158671.4|158541.4|158675.7|158545.7|158667.9|158537.9|6
1651019720000|2022-04-27 00:35:20|158670.3|158540.3|158666.7|158536.7|158675.6|158545.6|158666.7|158536.7|7
1651019730000|2022-04-27 00:35:30|158670.5|158540.5|158665|158535|158671.6|158541.6|158665|158535|5
1651019740000|2022-04-27 00:35:40|158666.3|158536.3|158663.6|158533.6|158667.2|158537.2|158663.6|158533.6|6
1651019750000|2022-04-27 00:35:50|158660|158530|158656.9|158526.9|158662.1|158532.1|158656.9|158526.9|5
1651019760000|2022-04-27 00:36:00|158666|158536|158668.5|158538.5|158671|158541|158662.6|158532.6|7
1651019770000|2022-04-27 00:36:10|158670.3|158540.3|158667.7|158537.7|158670.3|158540.3|158667.7|158537.7|5
1651019780000|2022-04-27 00:36:20|158668.2|158538.2|158671.3|158541.3|158671.8|158541.8|158665.4|158535.4|8
1651019790000|2022-04-27 00:36:30|158669.1|158539.1|158658.4|158528.4|158669.1|158539.1|158658.4|158528.4|6
1651019800000|2022-04-27 00:36:40|158657.9|158527.9|158674.9|158544.9|158687.2|158557.2|158657.9|158527.9|7
1651019810000|2022-04-27 00:36:50|158675.4|158545.4|158669.7|158539.7|158677.7|158547.7|158669.7|158539.7|5
1651019820000|2022-04-27 00:37:00|158673.1|158543.1|158670.6|158540.6|158675.2|158545.2|158670.6|158540.6|6
1651019830000|2022-04-27 00:37:10|158663.9|158533.9|158660|158530|158664.4|158534.4|158660|158530|4
1651019840000|2022-04-27 00:37:20|158657.8|158527.8|158662.4|158532.4|158666.3|158536.3|158657.8|158527.8|5
1651019850000|2022-04-27 00:37:30|158662|158532|158669.1|158539.1|158692.8|158562.8|158662|158532|9
1651019860000|2022-04-27 00:37:40|158671.6|158541.6|158675.3|158545.3|158675.3|158545.3|158669.9|158539.9|4
1651019870000|2022-04-27 00:37:50|158671.1|158541.1|158673|158543|158675.1|158545.1|158671.1|158541.1|5
1651019880000|2022-04-27 00:38:00|158673.7|158543.7|158677.6|158547.6|158677.6|158547.6|158672.4|158542.4|5
1651019890000|2022-04-27 00:38:10|158671.7|158541.7|158675.2|158545.2|158683.7|158553.7|158671.7|158541.7|6
1651019900000|2022-04-27 00:38:20|158682.3|158552.3|158678.2|158548.2|158688.5|158558.5|158677.8|158547.8|11
1651019910000|2022-04-27 00:38:30|158684.3|158554.3|158690.2|158560.2|158692.2|158562.2|158684.3|158554.3|8
1651019920000|2022-04-27 00:38:40|158686.2|158556.2|158683.8|158553.8|158686.2|158556.2|158683.8|158553.8|3
1651019930000|2022-04-27 00:38:50|158691.9|158561.9|158696.9|158566.9|158698.5|158568.5|158691.9|158561.9|3
1651019940000|2022-04-27 00:39:00|158693.9|158563.9|158687.7|158557.7|158693.9|158563.9|158686.1|158556.1|8
1651019950000|2022-04-27 00:39:10|158689.7|158559.7|158685.1|158555.1|158693.1|158563.1|158678.4|158548.4|13
1651019960000|2022-04-27 00:39:20|158685.6|158555.6|158684.9|158554.9|158687.8|158557.8|158682.9|158552.9|11
1651019970000|2022-04-27 00:39:30|158686.2|158556.2|158680.9|158550.9|158690.5|158560.5|158680.9|158550.9|9
1651019980000|2022-04-27 00:39:40|158686.2|158556.2|158681.9|158551.9|158691.1|158561.1|158681.9|158551.9|13
1651019990000|2022-04-27 00:39:50|158685.4|158555.4|158690.9|158560.9|158690.9|158560.9|158678.6|158548.6|14
1651020000000|2022-04-27 00:40:00|158685.2|158555.2|158677|158547|158693.9|158563.9|158677|158547|9
1651020010000|2022-04-27 00:40:10|158681.3|158551.3|158678.2|158548.2|158689.7|158559.7|158677.5|158547.5|10
1651020020000|2022-04-27 00:40:20|158678.3|158548.3|158675.7|158545.7|158681.4|158551.4|158675.7|158545.7|8
1651020030000|2022-04-27 00:40:30|158678.2|158548.2|158681.9|158551.9|158681.9|158551.9|158678.2|158548.2|6
1651020040000|2022-04-27 00:40:40|158681.4|158551.4|158680.2|158550.2|158681.4|158551.4|158677.2|158547.2|5
1651020050000|2022-04-27 00:40:50|158682.7|158552.7|158681.5|158551.5|158682.7|158552.7|158681.5|158551.5|2
1651020060000|2022-04-27 00:41:00|158680.3|158550.3|158679.5|158549.5|158682.7|158552.7|158677.6|158547.6|4
1651020070000|2022-04-27 00:41:10|158680.4|158550.4|158683.9|158553.9|158684.8|158554.8|158680.4|158550.4|3
1651020080000|2022-04-27 00:41:20|158684.2|158554.2|158683.4|158553.4|158684.9|158554.9|158683.4|158553.4|6
1651020090000|2022-04-27 00:41:30|158683.8|158553.8|158684.8|158554.8|158684.8|158554.8|158683.7|158553.7|4
1651020100000|2022-04-27 00:41:40|158684.6|158554.6|158683.8|158553.8|158684.6|158554.6|158683.8|158553.8|4
1651020110000|2022-04-27 00:41:50|158685.4|158555.4|158685.4|158555.4|158685.7|158555.7|158685.4|158555.4|3
1651020120000|2022-04-27 00:42:00|158681.4|158551.4|158681.3|158551.3|158682.2|158552.2|158673.9|158543.9|8
1651020130000|2022-04-27 00:42:10|158680|158550|158688.2|158558.2|158692|158562|158679.9|158549.9|15
1651020140000|2022-04-27 00:42:20|158688.1|158558.1|158681.6|158551.6|158690.2|158560.2|158681.6|158551.6|5
1651020150000|2022-04-27 00:42:30|158683.6|158553.6|158706.4|158576.4|158706.4|158576.4|158681.7|158551.7|16
1651020160000|2022-04-27 00:42:40|158706.6|158576.6|158748.5|158618.5|158776.8|158621.9|158706.6|158576.6|29
1651020170000|2022-04-27 00:42:50|158746.6|158616.6|158787.4|158586.5|158788.1|158622.8|158745.3|158586|30
1651020180000|2022-04-27 00:43:00|158786.8|158583.7|158794.1|158585.3|158796.9|158624.5|158750.7|158582.3|24
1651020190000|2022-04-27 00:43:10|158796|158581|158792.6|158568.8|158806.2|158585.8|158778.3|158551.1|18
1651020200000|2022-04-27 00:43:20|158793.2|158571.1|158783.8|158577.7|158814.2|158598|158780.1|158564.4|17
1651020210000|2022-04-27 00:43:30|158784.8|158578.3|158800.4|158571.7|158821.5|158629.9|158756.6|158557.9|20
1651020220000|2022-04-27 00:43:40|158790.7|158586.1|158792.2|158586.3|158812.1|158586.3|158781.6|158550.9|17
1651020230000|2022-04-27 00:43:50|158791.9|158586.4|158749.8|158619.8|158793.8|158632.9|158745.6|158571.5|22
1651020240000|2022-04-27 00:44:00|158750.3|158620.3|158754.3|158624.3|158789.8|158625.7|158746.7|158586.6|21
1651020250000|2022-04-27 00:44:10|158750|158620|158759.7|158629.7|158794.7|158633.7|158750|158591.5|18
1651020260000|2022-04-27 00:44:20|158765.5|158635.5|158802.8|158597.5|158804.8|158636.1|158759.4|158597.5|12
1651020270000|2022-04-27 00:44:30|158802.7|158586.2|158796.1|158590.5|158802.7|158633.9|158752.7|158586.2|15
1651020280000|2022-04-27 00:44:40|158799.1|158591.2|158758.7|158628.7|158811.7|158637.1|158758.6|158591.1|12
1651020290000|2022-04-27 00:44:50|158795.1|158594.7|158759.2|158629.2|158805.1|158632.8|158755.5|158592.2|12
1651020300000|2022-04-27 00:45:00|158754|158624|158752.5|158622.5|158782.4|158626.8|158747.7|158577.8|16
1651020310000|2022-04-27 00:45:10|158752.4|158622.4|158752.5|158622.5|158753.2|158623.2|158751.5|158621.5|10
1651020320000|2022-04-27 00:45:20|158760.5|158630.5|158795.9|158586.1|158795.9|158630.5|158748.2|158580.3|18
1651020330000|2022-04-27 00:45:30|158792.1|158581.1|158795.7|158587.6|158802.5|158590|158792.1|158578.2|15
1651020340000|2022-04-27 00:45:40|158795.5|158585.8|158745.7|158615.7|158806.9|158620.7|158744.4|158585.8|18
1651020350000|2022-04-27 00:45:50|158745.8|158615.8|158743.1|158613.1|158749.8|158619.8|158740.5|158610.5|13
1651020360000|2022-04-27 00:46:00|158743.2|158613.2|158745.7|158615.7|158795.1|158628.6|158743|158587.2|13
1651020370000|2022-04-27 00:46:10|158753.6|158623.6|158750.7|158620.7|158791.2|158626.9|158749.5|158585.9|11
1651020380000|2022-04-27 00:46:20|158753.2|158623.2|158747.5|158617.5|158753.9|158623.9|158747.5|158617.5|13
1651020390000|2022-04-27 00:46:30|158745.9|158615.9|158734.2|158604.2|158748.2|158618.2|158734.2|158604.2|10
1651020400000|2022-04-27 00:46:40|158731|158601|158737.6|158607.6|158747.8|158617.8|158731|158601|7
1651020410000|2022-04-27 00:46:50|158737.2|158607.2|158784.4|158567.7|158784.4|158618.2|158736.3|158567.7|8
1651020420000|2022-04-27 00:47:00|158784.7|158567.9|158739.1|158609.1|158784.7|158621.5|158738.9|158567.9|9
1651020430000|2022-04-27 00:47:10|158739.2|158609.2|158732.8|158602.8|158768.7|158609.2|158727.6|158560|17
1651020440000|2022-04-27 00:47:20|158767.1|158566.5|158777.6|158576.1|158777.6|158613.3|158730.1|158564.1|11
1651020450000|2022-04-27 00:47:30|158736.7|158606.7|158742.1|158612.1|158744.2|158614.2|158736.7|158606.7|9
1651020460000|2022-04-27 00:47:40|158777.3|158576|158731.8|158601.8|158781.4|158610.1|158731.8|158572|15
1651020470000|2022-04-27 00:47:50|158736.8|158606.8|158772.8|158567.8|158772.8|158607.2|158735.8|158567.8|6
1651020480000|2022-04-27 00:48:00|158772.7|158601.9|158734.8|158604.8|158772.7|158607.8|158731.9|158601.9|11
1651020490000|2022-04-27 00:48:10|158729|158599|158781.8|158535.3|158781.8|158599|158729|158534.8|7
1651020500000|2022-04-27 00:48:20|158745.3|158615.3|158733.3|158603.3|158779.7|158617.3|158733.3|158570.5|9
1651020510000|2022-04-27 00:48:30|158737.3|158607.3|158732.3|158602.3|158737.3|158607.3|158729.2|158599.2|9
1651020520000|2022-04-27 00:48:40|158729.1|158599.1|158731.1|158601.1|158737.4|158607.4|158722.6|158592.6|14
1651020530000|2022-04-27 00:48:50|158723.3|158593.3|158760.3|158559.8|158767.5|158606.1|158723.1|158559.8|8
1651020540000|2022-04-27 00:49:00|158732.1|158602.1|158715|158585|158771|158602.1|158715|158558.6|7
1651020550000|2022-04-27 00:49:10|158763.2|158539.8|158770.3|158549.2|158770.3|158585.5|158715.5|158539.8|7
1651020560000|2022-04-27 00:49:20|158764.9|158552.2|158768.3|158545.4|158768.3|158552.2|158764.9|158545.4|3
1651020570000|2022-04-27 00:49:30|158771.9|158555.3|158723.6|158593.6|158771.9|158595|158723.6|158555.3|8
1651020580000|2022-04-27 00:49:40|158744.2|158614.2|158722.9|158592.9|158774.7|158614.2|158719.8|158551.2|23
1651020590000|2022-04-27 00:49:50|158723.4|158593.4|158765.5|158548.7|158765.7|158593.7|158723.4|158548.7|5
1651020600000|2022-04-27 00:50:00|158769.7|158562.1|158765.9|158560.9|158769.7|158600.3|158730.3|158557.1|13
1651020610000|2022-04-27 00:50:10|158769|158558.5|158768.5|158561.5|158769|158596|158726|158558|6
1651020620000|2022-04-27 00:50:20|158768.1|158555.4|158770.3|158547.2|158771.1|158555.4|158764.6|158547.2|6
1651020630000|2022-04-27 00:50:30|158769.1|158546.8|158768.9|158565.3|158776.2|158604.1|158726.9|158546.8|12
1651020640000|2022-04-27 00:50:40|158769.4|158555.4|158760.5|158554.3|158771.5|158594.8|158724.8|158548|13
1651020650000|2022-04-27 00:50:50|158763.3|158550.4|158764.7|158548.5|158764.7|158551.7|158759|158548.3|6
1651020660000|2022-04-27 00:51:00|158765.4|158552.3|158726|158596|158765.4|158596.7|158723.4|158552.3|15
1651020670000|2022-04-27 00:51:10|158760.6|158555.9|158764.1|158553.1|158764.1|158560.7|158759.2|158553.1|11
1651020680000|2022-04-27 00:51:20|158765.6|158555|158763.7|158555.1|158765.6|158557.7|158762.3|158555|7
1651020690000|2022-04-27 00:51:30|158765.7|158552.9|158731.9|158601.9|158766.3|158601.9|158731.9|158552.9|8
1651020700000|2022-04-27 00:51:40|158767.4|158552.8|158720|158590|158767.4|158593.7|158720|158550.1|14
1651020710000|2022-04-27 00:51:50|158718|158588|158756.6|158556.5|158762.9|158589.5|158718|158542.1|11
1651020720000|2022-04-27 00:52:00|158760.1|158557|158761.3|158545.2|158761.6|158592|158720.2|158545.2|10
1651020730000|2022-04-27 00:52:10|158759|158547.9|158757.7|158538|158765.9|158547.9|158757.7|158532.7|10
1651020740000|2022-04-27 00:52:20|158756.5|158546.3|158760.3|158540.9|158760.3|158546.3|158752.2|158540.9|8
1651020750000|2022-04-27 00:52:30|158759.2|158547.2|158749.8|158545.3|158770.2|158606.6|158712.2|158544.7|13
1651020760000|2022-04-27 00:52:40|158762.9|158555.8|158754.9|158533|158802.5|158594.4|158720|158483.2|14
1651020770000|2022-04-27 00:52:50|158756.4|158541.6|158774.6|158534.1|158792.4|158547.4|158756.4|158512.4|8
1651020780000|2022-04-27 00:53:00|158779.8|158522.5|158776.9|158522.4|158779.8|158522.5|158776.9|158522.4|4
1651020790000|2022-04-27 00:53:10|158772.1|158522.8|158779.1|158530|158779.1|158553.1|158759.1|158522.8|16
1651020800000|2022-04-27 00:53:20|158779.5|158527.8|158770.7|158529.9|158779.7|158529.9|158770.7|158504.1|8
1651020810000|2022-04-27 00:53:30|158769.1|158528.7|158778.2|158517|158789.8|158547.7|158765.2|158517|10
1651020820000|2022-04-27 00:53:40|158777.4|158517.3|158760.3|158536.7|158779.4|158536.7|158760.3|158515.3|8
1651020830000|2022-04-27 00:53:50|158759.1|158536.8|158754.4|158534.2|158762.6|158536.8|158754.4|158528.1|8
1651020840000|2022-04-27 00:54:00|158753.2|158532.6|158745.8|158541.8|158753.2|158579.2|158707.3|158532.6|11
1651020850000|2022-04-27 00:54:10|158787.6|158503.9|158765.3|158538.3|158787.6|158585.5|158702.4|158503.9|17
1651020860000|2022-04-27 00:54:20|158764|158534.7|158767|158521.8|158783.4|158534.7|158763.9|158493.9|15
1651020870000|2022-04-27 00:54:30|158766.4|158519.7|158760.4|158527.5|158774|158532.9|158759.4|158519.7|18
1651020880000|2022-04-27 00:54:40|158766|158528.2|158755.5|158544.3|158769.2|158544.3|158755.5|158527.9|11
1651020890000|2022-04-27 00:54:50|158756.7|158545.8|158775.7|158535.5|158790.5|158586|158716|158505.5|24
1651020900000|2022-04-27 00:55:00|158774.4|158529.6|158776.8|158519.9|158789.6|158533.4|158774.4|158516.6|24
1651020910000|2022-04-27 00:55:10|158777.6|158520.5|158792|158510.2|158792.8|158528.2|158777.5|158504.9|20
1651020920000|2022-04-27 00:55:20|158803.4|158501.3|158776.6|158533.4|158822.3|158539.8|158773.8|158480.3|25
1651020930000|2022-04-27 00:55:30|158776.8|158529.3|158778|158505.9|158781.1|158535.6|158768.1|158504.8|24
1651020940000|2022-04-27 00:55:40|158794.5|158476.7|158774.2|158500.1|158798.5|158503.3|158772.6|158475.9|20
1651020950000|2022-04-27 00:55:50|158781.9|158494|158778.5|158515|158782.8|158518.2|158768.8|158494|18
1651020960000|2022-04-27 00:56:00|158777|158512.8|158772|158520.7|158782.4|158532|158761.2|158507.8|20
1651020970000|2022-04-27 00:56:10|158771.2|158520.8|158765.8|158517.7|158804.5|158520.8|158761.2|158486.6|16
1651020980000|2022-04-27 00:56:20|158774|158510.7|158780.1|158502.3|158780.1|158519|158760.5|158502.2|12
1651020990000|2022-04-27 00:56:30|158779.7|158502.6|158775.4|158514.6|158788.9|158580.4|158710.4|158495.4|17
1651021000000|2022-04-27 00:56:40|158783.7|158507.5|158765.1|158523.7|158793|158531.8|158755.1|158490.3|14
1651021010000|2022-04-27 00:56:50|158765|158520.5|158782.3|158507|158782.3|158520.5|158765|158507|6
1651021020000|2022-04-27 00:57:00|158767.3|158518.5|158760.5|158532|158773.8|158541.8|158753.7|158516.7|16
1651021030000|2022-04-27 00:57:10|158760|158529.7|158756.8|158524.8|158786|158535.4|158747|158510.6|23
1651021040000|2022-04-27 00:57:20|158772|158509.9|158774.3|158516.5|158784.6|158526.1|158765.5|158503.8|19
1651021050000|2022-04-27 00:57:30|158795.5|158502.1|158773.9|158516.6|158795.5|158523.9|158768.5|158494.5|13
1651021060000|2022-04-27 00:57:40|158771.9|158511.4|158751.6|158539|158776.3|158539|158749.7|158511.4|18
1651021070000|2022-04-27 00:57:50|158757.5|158534.2|158764.3|158528.8|158765|158535.2|158753.7|158525|9
1651021080000|2022-04-27 00:58:00|158758.8|158535|158775.9|158514.2|158775.9|158581.2|158711.2|158514.2|16
1651021090000|2022-04-27 00:58:10|158784.1|158509.1|158751.9|158533.8|158784.1|158543.5|158747.6|158509.1|19
1651021100000|2022-04-27 00:58:20|158750.5|158537.4|158761.9|158517.8|158780.5|158546|158745.4|158510.4|13
1651021110000|2022-04-27 00:58:30|158775.7|158510.4|158770.1|158512|158775.7|158525.2|158749.7|158510.4|11
1651021120000|2022-04-27 00:58:40|158761.9|158517.9|158755.5|158519.5|158776.3|158524.5|158755.5|158503.1|10
1651021130000|2022-04-27 00:58:50|158751.9|158524.9|158708.1|158578.1|158751.9|158578.1|158704.7|158524.8|6
1651021140000|2022-04-27 00:59:00|158705.2|158575.2|158703.5|158573.5|158742.7|158576.3|158701.1|158532.3|9
1651021150000|2022-04-27 00:59:10|158703.4|158573.4|158766|158510.8|158766|158573.4|158697.5|158509|6
1651021160000|2022-04-27 00:59:20|158773|158492.4|158759.1|158518.6|158773|158532.2|158749.6|158492.4|13
1651021170000|2022-04-27 00:59:30|158776.8|158506.3|158772.8|158524.5|158783.7|158524.5|158772.8|158499.5|11
1651021180000|2022-04-27 00:59:40|158770.6|158524.4|158741.5|158509.7|158770.7|158533.5|158740.8|158509.7|25
1651021190000|2022-04-27 00:59:50|158741.6|158506.1|158734.8|158513|158746.5|158519.8|158732.3|158472.8|20
1651021200000|2022-04-27 01:00:00|158740.8|158521.5|158740.6|158501.3|158746.2|158578.2|158702.3|158480.7|26
1651021210000|2022-04-27 01:00:10|158740.3|158500.4|158745.2|158475|158745.2|158517.5|158723.6|158453.4|23
1651021220000|2022-04-27 01:00:20|158731.6|158507.7|158740.7|158479.5|158740.7|158518.7|158731.6|158479.5|15
1651021230000|2022-04-27 01:00:30|158740.6|158481.5|158736.5|158494.3|158740.7|158512.2|158732.6|158479.5|12
1651021240000|2022-04-27 01:00:40|158738.1|158486|158740.2|158470.2|158740.3|158499.8|158736|158467.1|9
1651021250000|2022-04-27 01:00:50|158743.5|158473.6|158746.6|158444|158746.6|158473.6|158743.5|158444|7
1651021260000|2022-04-27 01:01:00|158742.6|158473.2|158735.2|158450.3|158743.1|158515.1|158727.1|158449.8|24
1651021270000|2022-04-27 01:01:10|158748.6|158448.7|158742.2|158458.4|158748.6|158464.9|158742.1|158431.9|14
1651021280000|2022-04-27 01:01:20|158730.9|158458.1|158743.2|158482.8|158746.1|158509.7|158730.9|158458.1|19
1651021290000|2022-04-27 01:01:30|158741.4|158482.4|158737.9|158498.6|158746.9|158504.1|158734.9|158481|14
1651021300000|2022-04-27 01:01:40|158735.5|158464.7|158741.3|158453.2|158743.4|158485|158732.8|158428.6|11
1651021310000|2022-04-27 01:01:50|158740|158468.6|158740|158458.4|158742.2|158476.3|158736|158442.6|12
1651021320000|2022-04-27 01:02:00|158739.5|158460|158729|158479.3|158748.2|158521.3|158718.3|158459.8|20
1651021330000|2022-04-27 01:02:10|158729.6|158477.1|158734.1|158487.3|158736.7|158501.7|158719.7|158477.1|26
1651021340000|2022-04-27 01:02:20|158733.4|158484.2|158732.2|158478.8|158734.6|158497.2|158726.8|158478.8|16
1651021350000|2022-04-27 01:02:30|158731.7|158481.3|158728.6|158497.7|158733.4|158508.6|158726.9|158481.3|17
1651021360000|2022-04-27 01:02:40|158727|158508.4|158734.1|158493.2|158740.8|158508.4|158727|158434.7|9
1651021370000|2022-04-27 01:02:50|158736.7|158468.4|158694.3|158564.3|158736.7|158564.3|158694.3|158468.4|11
1651021380000|2022-04-27 01:03:00|158696.2|158566.2|158738.9|158504.1|158743.9|158566.2|158694.1|158459.3|24
1651021390000|2022-04-27 01:03:10|158741.1|158495.2|158744.1|158492.4|158750.2|158516.3|158740.7|158475.4|28
1651021400000|2022-04-27 01:03:20|158745.4|158488.5|158750.3|158495.1|158750.3|158518.3|158744|158483.1|21
1651021410000|2022-04-27 01:03:30|158750.6|158487.3|158765.8|158488.7|158766.3|158523.2|158747.9|158487.3|24
1651021420000|2022-04-27 01:03:40|158759.5|158488.6|158776.8|158506.7|158776.8|158531.9|158759.5|158474.1|29
1651021430000|2022-04-27 01:03:50|158775.4|158506.6|158765.5|158532.1|158778.5|158532.7|158760.9|158502.8|29
1651021440000|2022-04-27 01:04:00|158764.8|158527.3|158766.2|158522.7|158768.4|158536.9|158763.6|158519.1|23
1651021450000|2022-04-27 01:04:10|158767.5|158519.5|158769|158520.3|158769|158537.7|158765|158515.6|21
1651021460000|2022-04-27 01:04:20|158768.9|158518.8|158763.5|158484.3|158769.9|158548.8|158742.3|158456|25
1651021470000|2022-04-27 01:04:30|158763.4|158497.9|158767|158544.7|158783.8|158544.7|158760.4|158496.9|24
1651021480000|2022-04-27 01:04:40|158768.3|158520.7|158760.8|158528.6|158768.7|158536.8|158757.2|158516.2|23
1651021490000|2022-04-27 01:04:50|158760.9|158523.8|158765.2|158522.6|158771.1|158540.3|158760.9|158522.6|22
1651021500000|2022-04-27 01:05:00|158763.8|158520|158774.3|158511.3|158783.5|158536.4|158763.8|158467.5|24
1651021510000|2022-04-27 01:05:10|158770.4|158537.9|158777.7|158516.5|158777.8|158538|158770.4|158512.6|20
1651021520000|2022-04-27 01:05:20|158776.2|158516.6|158783.5|158472.6|158799.6|158528.4|158763.5|158461.7|22
1651021530000|2022-04-27 01:05:30|158772.8|158496.3|158767.2|158528.5|158787.5|158540.9|158765.4|158460.4|28
1651021540000|2022-04-27 01:05:40|158769.1|158530.9|158769.2|158510.1|158772.7|158530.9|158767.9|158510.1|14
1651021550000|2022-04-27 01:05:50|158770.4|158513.2|158771.8|158508.2|158773.1|158518.7|158770.4|158492.8|21
1651021560000|2022-04-27 01:06:00|158771.9|158509|158762.3|158516.2|158773.7|158536.9|158762.3|158500.2|32
1651021570000|2022-04-27 01:06:10|158763.3|158514|158768|158492.2|158768|158523.1|158761.4|158492.2|24
1651021580000|2022-04-27 01:06:20|158768.1|158495.5|158760.2|158504.7|158768.1|158504.7|158756.9|158495.5|14
1651021590000|2022-04-27 01:06:30|158758.8|158504.6|158753.2|158513.8|158759.8|158524.4|158750.9|158482.6|15
1651021600000|2022-04-27 01:06:40|158746.2|158515.6|158760.7|158490.5|158761.9|158537.5|158744.8|158457.7|20
1651021610000|2022-04-27 01:06:50|158759.9|158484.9|158760|158480.5|158764.5|158518.6|158751.3|158450.4|16
1651021620000|2022-04-27 01:07:00|158759.7|158478.2|158749.4|158478.9|158768.5|158541.7|158740.9|158478.2|20
1651021630000|2022-04-27 01:07:10|158746.3|158506.8|158744|158488.8|158753.9|158519|158730.6|158411.9|21
1651021640000|2022-04-27 01:07:20|158746.3|158474.5|158740.9|158489|158747.9|158489|158739.8|158468.1|10
1651021650000|2022-04-27 01:07:30|158742.7|158485.7|158736.7|158507|158742.7|158511.8|158736.1|158483.5|17
1651021660000|2022-04-27 01:07:40|158737.5|158501.7|158747.1|158491.3|158747.5|158504.9|158737.5|158469.1|14
1651021670000|2022-04-27 01:07:50|158745|158497.5|158747.3|158489.4|158747.8|158501.5|158745|158478.3|12
1651021680000|2022-04-27 01:08:00|158748.5|158484.7|158742.2|158490.3|158748.8|158508|158734.8|158479.9|17
1651021690000|2022-04-27 01:08:10|158739.6|158492.9|158725.3|158506.5|158739.6|158509.7|158724.7|158474|27
1651021700000|2022-04-27 01:08:20|158727.9|158503.3|158726.5|158487.9|158731.2|158509.3|158723.7|158484.5|23
1651021710000|2022-04-27 01:08:30|158727|158488|158731.8|158467.6|158735.7|158488.3|158725.1|158467.6|23
1651021720000|2022-04-27 01:08:40|158731.7|158467.7|158731.9|158456.6|158758.5|158550.1|158680.1|158454.5|29
1651021730000|2022-04-27 01:08:50|158721.9|158477.9|158717.4|158492.4|158732|158506.2|158714.2|158450.1|28
1651021740000|2022-04-27 01:09:00|158720.3|158492.5|158732.4|158494.4|158753.7|158517.3|158714|158474.3|32
1651021750000|2022-04-27 01:09:10|158734.4|158500.3|158731.9|158499.1|158738.4|158508.1|158729.7|158480.1|27
1651021760000|2022-04-27 01:09:20|158735.1|158495.5|158731.2|158489.4|158739.6|158495.5|158731.2|158482.5|23
1651021770000|2022-04-27 01:09:30|158735.7|158496.1|158742.4|158451.3|158746.7|158512.4|158732|158432.2|22
1651021780000|2022-04-27 01:09:40|158734.7|158451.2|158734.4|158475|158740.8|158509|158731.4|158440.7|22
1651021790000|2022-04-27 01:09:50|158739.7|158484.4|158718.4|158471.9|158741.2|158556.8|158677.4|158470.7|30
1651021800000|2022-04-27 01:10:00|158719.4|158471.6|158715|158503.9|158726.6|158507.8|158714.5|158448.1|33
1651021810000|2022-04-27 01:10:10|158719.2|158506.3|158722.5|158483.8|158723.8|158506.4|158719.1|158483.3|29
1651021820000|2022-04-27 01:10:20|158722.4|158483.9|158715.5|158494.7|158724.7|158496.2|158713|158480.9|28
1651021830000|2022-04-27 01:10:30|158716.1|158494.8|158721.3|158494.3|158721.3|158496.1|158715|158464.2|26
1651021840000|2022-04-27 01:10:40|158719.3|158495.1|158750.1|158516.4|158756.7|158530.5|158717.8|158481.1|34
1651021850000|2022-04-27 01:10:50|158750.7|158509.6|158750|158507.6|158758.8|158528.4|158746.1|158505.6|25
1651021860000|2022-04-27 01:11:00|158748.9|158510.1|158752.4|158513.1|158754|158523.3|158748.9|158510.1|22
1651021870000|2022-04-27 01:11:10|158751|158510.8|158754.8|158497.8|158754.8|158513.1|158749.8|158497.8|13
1651021880000|2022-04-27 01:11:20|158748.8|158500.5|158760.2|158500.7|158762.9|158543.2|158746|158487.5|21
1651021890000|2022-04-27 01:11:30|158752.5|158500.6|158755.5|158498.1|158760.1|158524.2|158752.5|158469.2|24
1651021900000|2022-04-27 01:11:40|158756.7|158498|158761.9|158502|158773.1|158503.6|158753.7|158490.1|16
1651021910000|2022-04-27 01:11:50|158762.3|158497.5|158769.9|158489.3|158778.1|158501.6|158762.3|158483.3|16
1651021920000|2022-04-27 01:12:00|158772.4|158489.2|158762.6|158506.6|158772.4|158518.1|158762.5|158483.6|15
1651021930000|2022-04-27 01:12:10|158765.5|158506.5|158759.7|158507.4|158766.8|158507.4|158756.2|158495|11
1651021940000|2022-04-27 01:12:20|158760.8|158489.1|158765.1|158501.3|158765.5|158588.1|158718.1|158485.5|19
1651021950000|2022-04-27 01:12:30|158761.3|158531.9|158756.4|158516.6|158764.3|158550.1|158752.4|158489.4|7
1651021960000|2022-04-27 01:12:40|158754.1|158526.9|158770.4|158531.2|158789.9|158531.2|158754.1|158472.7|11
1651021970000|2022-04-27 01:12:50|158767.7|158529.6|158761.6|158516.8|158771|158529.6|158761.6|158504.9|6
1651021980000|2022-04-27 01:13:00|158759|158518.3|158759|158491.7|158763.1|158518.3|158759|158474.8|3
1651021990000|2022-04-27 01:13:10|158766.9|158508.8|158760.4|158493.4|158766.9|158551.4|158752.8|158493.4|8
1651022000000|2022-04-27 01:13:20|158757.4|158484.9|158751.9|158543.8|158772.9|158591.1|158721.1|158448.8|12
1651022010000|2022-04-27 01:13:30|158723.1|158593.1|158753.8|158538.1|158769.9|158593.1|158713.1|158503.1|9
1651022020000|2022-04-27 01:13:40|158776.4|158522.4|158766|158515.5|158776.4|158524.3|158765.1|158492.8|10
1651022030000|2022-04-27 01:13:50|158768.9|158499.7|158766.6|158506.4|158772|158519.1|158766.6|158496.8|7
1651022040000|2022-04-27 01:14:00|158756.6|158524.3|158760.1|158503.8|158760.7|158524.3|158756.6|158502.6|8
1651022050000|2022-04-27 01:14:10|158758.7|158514.9|158757.7|158546.2|158770.2|158546.2|158754.5|158514.9|12
1651022060000|2022-04-27 01:14:20|158720.9|158590.9|158751|158545.9|158772.1|158592.5|158715.5|158447.7|10
1651022070000|2022-04-27 01:14:30|158763|158492.8|158778.8|158451.8|158812|158532.3|158760.2|158437.3|10
1651022080000|2022-04-27 01:14:40|158778.5|158483.5|158776.1|158458.9|158779.2|158483.5|158776.1|158452.1|7
1651022090000|2022-04-27 01:14:50|158780.5|158447.4|158767.6|158447.5|158780.5|158458.6|158767.6|158447.4|7
1651022100000|2022-04-27 01:15:00|158772.5|158496.8|158763.4|158513.7|158772.5|158528.7|158762|158478|18
1651022110000|2022-04-27 01:15:10|158761.6|158514.4|158748.5|158533.8|158764.6|158590.7|158720.7|158500.2|20
1651022120000|2022-04-27 01:15:20|158752.2|158522.4|158756.9|158507.4|158764.2|158547.8|158751.1|158499.8|18
1651022130000|2022-04-27 01:15:30|158754.8|158515.6|158773.6|158502.9|158781|158522.3|158754.8|158502.6|15
1651022140000|2022-04-27 01:15:40|158771.7|158509.3|158773.8|158495.5|158774.2|158510.2|158771.3|158491.4|10
1651022150000|2022-04-27 01:15:50|158766.5|158501.3|158771.1|158497.1|158771.1|158501.3|158765.6|158483.2|10
1651022160000|2022-04-27 01:16:00|158770.1|158476.3|158758.1|158531.9|158770.1|158546|158751.5|158474.3|12
1651022170000|2022-04-27 01:16:10|158758.6|158523.3|158762|158459.3|158762|158592.8|158710.1|158459.3|14
1651022180000|2022-04-27 01:16:20|158752.2|158491.5|158769.2|158484.5|158787.1|158509.7|158750.8|158458|9
1651022190000|2022-04-27 01:16:30|158765.2|158496.6|158769|158483.8|158769|158496.6|158765.2|158470.1|10
1651022200000|2022-04-27 01:16:40|158767.9|158492|158756.1|158493.6|158770.1|158504.3|158751|158476.1|14
1651022210000|2022-04-27 01:16:50|158751.7|158503.9|158694.9|158490.8|158756.1|158532.3|158656.7|158461.3|22
1651022220000|2022-04-27 01:17:00|158697.5|158483.3|158641.1|158511.1|158697.5|158526.8|158634.6|158441.3|38
1651022230000|2022-04-27 01:17:10|158637.9|158507.9|158629.4|158499.4|158649.3|158519.3|158629.4|158499.4|33
1651022240000|2022-04-27 01:17:20|158631.4|158501.4|158648.3|158439|158656.5|158510.2|158612.3|158420|34
1651022250000|2022-04-27 01:17:30|158648.8|158437.4|158648.8|158432.6|158651.8|158437.4|158644.9|158430.8|32
1651022260000|2022-04-27 01:17:40|158650.1|158434.8|158647.4|158434.9|158652.2|158444.1|158646.9|158430.9|28
1651022270000|2022-04-27 01:17:50|158647.2|158435.3|158652.7|158397.1|158664.4|158483.6|158610.1|158367.1|34
1651022280000|2022-04-27 01:18:00|158652.8|158397|158651.9|158413.6|158657.1|158482.1|158612.1|158385.1|30
1651022290000|2022-04-27 01:18:10|158646.1|158413.5|158654|158420.3|158659.7|158439.5|158641.9|158401.3|30
1651022300000|2022-04-27 01:18:20|158653|158420.2|158662.4|158444.6|158668.3|158444.6|158650.1|158420.2|28
1651022310000|2022-04-27 01:18:30|158667.8|158440.8|158666.3|158428.5|158667.8|158440.8|158663.6|158424.1|32
1651022320000|2022-04-27 01:18:40|158666.6|158427|158665.6|158426.3|158671.6|158427|158664.5|158410.2|32
1651022330000|2022-04-27 01:18:50|158663.2|158426.2|158673.3|158430.7|158673.3|158437|158661.3|158419.4|28
1651022340000|2022-04-27 01:19:00|158675.9|158427.8|158669.6|158399.2|158675.9|158427.8|158661.8|158371.5|31
1651022350000|2022-04-27 01:19:10|158671.4|158399.1|158662.9|158416.2|158673|158432.4|158662.9|158387|28
1651022360000|2022-04-27 01:19:20|158663|158413|158663.2|158433.9|158667.6|158435|158662.4|158402.9|20
1651022370000|2022-04-27 01:19:30|158663.7|158424.2|158663|158408.9|158663.7|158431.2|158657|158408.9|19
1651022380000|2022-04-27 01:19:40|158662.5|158404.1|158665.8|158421.5|158672.4|158428.9|158662.5|158400.9|23
1651022390000|2022-04-27 01:19:50|158665.5|158427.5|158660.5|158419.3|158674.1|158428.7|158658.5|158415.5|29
1651022400000|2022-04-27 01:20:00|158660.6|158415.8|158643.2|158404.6|158668.8|158416.4|158642.5|158393.1|26
1651022410000|2022-04-27 01:20:10|158639.9|158406.8|158641.7|158392.1|158647|158406.8|158636.6|158391.5|22
1651022420000|2022-04-27 01:20:20|158643.6|158386.8|158639.1|158393.5|158643.9|158405.4|158634.7|158386.8|17
1651022430000|2022-04-27 01:20:30|158640.4|158392.7|158637.2|158382|158641.1|158400.5|158629.8|158375.5|15
1651022440000|2022-04-27 01:20:40|158632.8|158384.6|158632.8|158390.6|158652.5|158415.3|158620.8|158342|23
1651022450000|2022-04-27 01:20:50|158630.5|158386.3|158624.4|158383|158640.4|158403.2|158622.3|158374.6|28
1651022460000|2022-04-27 01:21:00|158625.1|158380.2|158621.4|158387.3|158629.7|158389.7|158619.5|158362.1|17
1651022470000|2022-04-27 01:21:10|158623.8|158379.5|158619.6|158348.7|158633.1|158455.7|158570.6|158337.4|26
1651022480000|2022-04-27 01:21:20|158622.1|158341.4|158614.3|158352.8|158623.2|158362.7|158610.1|158336.7|17
1651022490000|2022-04-27 01:21:30|158618.6|158345.5|158623.4|158349|158635.6|158363|158604.7|158332.9|16
1651022500000|2022-04-27 01:21:40|158620.9|158350.8|158615.6|158386.3|158637.2|158454.9|158584.9|158324.3|18
1651022510000|2022-04-27 01:21:50|158622.8|158360.9|158617.1|158378.9|158625.7|158386.7|158616.7|158352|18
1651022520000|2022-04-27 01:22:00|158608.8|158385.1|158614.8|158391.7|158619.3|158396.8|158608.8|158385.1|34
1651022530000|2022-04-27 01:22:10|158616.9|158389.8|158606.2|158476.2|158630.5|158476.2|158606.2|158354.6|30
1651022540000|2022-04-27 01:22:20|158653.5|158444.2|158658.9|158451.3|158666|158497.6|158623.1|158431.1|37
1651022550000|2022-04-27 01:22:30|158659.4|158447.3|158663.7|158456.4|158666.4|158494.2|158622.3|158442.7|30
1651022560000|2022-04-27 01:22:40|158661.8|158456.5|158664.1|158461.2|158669.8|158497.3|158622.3|158450.3|29
1651022570000|2022-04-27 01:22:50|158627.3|158460.9|158622.3|158492.3|158657.2|158497.8|158619|158444.6|33
1651022580000|2022-04-27 01:23:00|158622.4|158492.4|158627|158497|158655.6|158499.2|158620.5|158452|24
1651022590000|2022-04-27 01:23:10|158627.1|158497.1|158627.7|158497.7|158628|158498|158619.5|158489.5|23
1651022600000|2022-04-27 01:23:20|158621|158491|158626.9|158496.9|158659.4|158501.6|158621|158446|29
1651022610000|2022-04-27 01:23:30|158624.5|158494.5|158625.4|158495.4|158629.8|158499.8|158624.5|158494.5|26
1651022620000|2022-04-27 01:23:40|158624.8|158494.8|158628.5|158498.5|158661.4|158500.3|158623.3|158455.1|25
1651022630000|2022-04-27 01:23:50|158626.4|158496.4|158668.1|158464.1|158688.4|158508.6|158593.6|158436.3|30
1651022640000|2022-04-27 01:24:00|158643.1|158513.1|158638.4|158508.4|158662.6|158513.1|158627.5|158434.7|28
1651022650000|2022-04-27 01:24:10|158628|158498|158637.6|158507.6|158639.9|158509.9|158628|158498|24
1651022660000|2022-04-27 01:24:20|158638|158508|158630.8|158500.8|158640.6|158510.6|158630.8|158500.8|22
1651022670000|2022-04-27 01:24:30|158630.9|158500.9|158625.9|158495.9|158665.1|158504.5|158622.6|158447|29
1651022680000|2022-04-27 01:24:40|158658.3|158443.4|158625|158495|158658.3|158502.2|158622.8|158442.4|22
1651022690000|2022-04-27 01:24:50|158624.2|158494.2|158593.9|158463.9|158629.9|158499.9|158580.9|158414.2|28
1651022700000|2022-04-27 01:25:00|158626.8|158424.5|158598.2|158468.2|158629.4|158478.8|158586.5|158413.8|35
1651022710000|2022-04-27 01:25:10|158596.2|158466.2|158597|158467|158597.2|158467.2|158595.3|158465.3|24
1651022720000|2022-04-27 01:25:20|158597.1|158467.1|158594|158464|158598|158468|158584.8|158454.8|24
1651022730000|2022-04-27 01:25:30|158594.5|158464.5|158583.2|158453.2|158595.1|158465.1|158580.4|158450.4|32
1651022740000|2022-04-27 01:25:40|158588|158458|158661.6|158531.6|158662.5|158532.5|158585.8|158455.8|34
1651022750000|2022-04-27 01:25:50|158658.3|158528.3|158654.4|158524.4|158662.5|158532.5|158651.7|158521.7|30
1651022760000|2022-04-27 01:26:00|158653.5|158523.5|158655.5|158525.5|158656.7|158526.7|158651.6|158521.6|24
1651022770000|2022-04-27 01:26:10|158655.1|158525.1|158564.3|158434.3|158655.3|158525.3|158553.7|158398.3|36
1651022780000|2022-04-27 01:26:20|158566|158436|158571.1|158441.1|158576.5|158446.5|158563.6|158433.6|31
1651022790000|2022-04-27 01:26:30|158575.5|158445.5|158570|158440|158575.5|158445.5|158566|158436|25
1651022800000|2022-04-27 01:26:40|158567.9|158437.9|158597|158467|158604|158474|158555.7|158425.7|27
1651022810000|2022-04-27 01:26:50|158597.9|158467.9|158598.8|158468.8|158599.9|158469.9|158595.7|158465.7|33
1651022820000|2022-04-27 01:27:00|158598.7|158468.7|158572.1|158442.1|158613.3|158469.3|158572.1|158404.2|28
1651022830000|2022-04-27 01:27:10|158570.9|158440.9|158600|158470|158642.9|158473.3|158570.4|158425.8|37
1651022840000|2022-04-27 01:27:20|158635.4|158430.4|158602.9|158472.9|158635.4|158474.9|158599.2|158430.4|31
1651022850000|2022-04-27 01:27:30|158603|158473|158598.1|158468.1|158603.5|158473.5|158598.1|158468.1|25
1651022860000|2022-04-27 01:27:40|158598.2|158468.2|158599.9|158469.9|158601.2|158471.2|158595.1|158465.1|23
1651022870000|2022-04-27 01:27:50|158600.3|158470.3|158589.7|158459.7|158600.3|158470.3|158589.3|158459.3|24
1651022880000|2022-04-27 01:28:00|158596.7|158466.7|158598.2|158468.2|158647.8|158468.2|158591.7|158418.2|24
1651022890000|2022-04-27 01:28:10|158594|158464|158595.2|158465.2|158634.8|158469.7|158590.3|158426.4|31
1651022900000|2022-04-27 01:28:20|158598.7|158468.7|158595.8|158465.8|158598.9|158468.9|158594.9|158464.9|28
1651022910000|2022-04-27 01:28:30|158595.7|158465.7|158627|158497|158641|158500.6|158595.7|158351.8|27
1651022920000|2022-04-27 01:28:40|158625.8|158495.8|158609|158479|158635.4|158505.4|158609|158435|27
1651022930000|2022-04-27 01:28:50|158616.2|158464.3|158627.8|158497.8|158642.6|158501|158609|158349.6|32
1651022940000|2022-04-27 01:29:00|158622.7|158492.7|158622.6|158492.6|158633.1|158499|158618|158457.4|31
1651022950000|2022-04-27 01:29:10|158627|158497|158623.9|158493.9|158636.6|158506.6|158614.9|158410.2|31
1651022960000|2022-04-27 01:29:20|158613.1|158457|158629.6|158499.6|158634.1|158504.1|158610|158439.7|28
1651022970000|2022-04-27 01:29:30|158640.7|158463|158611.7|158404.7|158640.7|158496.2|158611.7|158389.7|26
1651022980000|2022-04-27 01:29:40|158624|158494|158570.6|158405.1|158632.4|158502.4|158542.8|158319.4|35
1651022990000|2022-04-27 01:29:50|158574|158388.5|158577.1|158427.1|158586.4|158447.5|158553.6|158388.5|34
1651023000000|2022-04-27 01:30:00|158576.2|158424.8|158549.5|158419.5|158577.3|158447.3|158531|158370.8|37
1651023010000|2022-04-27 01:30:10|158543.5|158413.5|158541.7|158411.7|158576.2|158446.2|158529.2|158381.4|36
1651023020000|2022-04-27 01:30:20|158552.5|158422.5|158525.6|158395.6|158560.1|158430.1|158520.4|158390.4|28
1651023030000|2022-04-27 01:30:30|158549|158419|158551.3|158421.3|158561.6|158431.6|158526.8|158396.8|29
1651023040000|2022-04-27 01:30:40|158547.5|158417.5|158573|158443|158583.7|158453.7|158541.8|158411.8|29
1651023050000|2022-04-27 01:30:50|158566|158436|158616.9|158486.9|158621.1|158491.1|158550.7|158420.7|35
1651023060000|2022-04-27 01:31:00|158610.3|158480.3|158581.7|158451.7|158622.7|158492.7|158579.8|158447.8|38
1651023070000|2022-04-27 01:31:10|158582.3|158452.3|158633.5|158503.5|158638.2|158508.2|158577.5|158447.5|38
1651023080000|2022-04-27 01:31:20|158634|158504|158622.6|158492.6|158634|158504|158619.6|158489.6|26
1651023090000|2022-04-27 01:31:30|158622.5|158492.5|158593.4|158463.4|158795|158499|158591.4|158438.9|25
1651023100000|2022-04-27 01:31:40|158584.3|158454.3|158642.9|158479.9|158642.9|158503.7|158583.7|158453.7|25
1651023110000|2022-04-27 01:31:50|158640.6|158474.3|158640|158474|158640.6|158501.8|158581.2|158451.2|17
1651023120000|2022-04-27 01:32:00|158564.3|158388.5|158617.2|158487.2|158813|158501|158564.3|158362.2|25
1651023130000|2022-04-27 01:32:10|158628|158462|158614.4|158484.4|158643.4|158502.2|158595.5|158462|34
1651023140000|2022-04-27 01:32:20|158599.9|158469.9|158653.2|158364.5|158653.2|158501.9|158586.7|158364.5|22
1651023150000|2022-04-27 01:32:30|158640.5|158471|158601.2|158447.1|158704.8|158502.6|158562.9|158336.2|20
1651023160000|2022-04-27 01:32:40|158615.5|158432|158563.3|158433.3|158781|158500.7|158534.2|158297.8|23
1651023170000|2022-04-27 01:32:50|158601.9|158442.8|158589.3|158416.8|158601.9|158450.3|158541.4|158371|32
1651023180000|2022-04-27 01:33:00|158566.7|158436.7|158551.1|158421.1|158566.7|158436.7|158545.4|158375.5|27
1651023190000|2022-04-27 01:33:10|158552.5|158422.5|158552.2|158422.2|158568.3|158438.3|158545.8|158370.5|24
1651023200000|2022-04-27 01:33:20|158549.1|158419.1|158543.6|158413.6|158564.1|158434.1|158534|158388.8|24
1651023210000|2022-04-27 01:33:30|158527.9|158397.9|158548.4|158418.4|158568.1|158438.1|158520.2|158390.2|24
1651023220000|2022-04-27 01:33:40|158557.9|158427.9|158527|158397|158566.2|158436.2|158527|158397|21
1651023230000|2022-04-27 01:33:50|158529.7|158399.7|158524.7|158394.7|158540.6|158410.6|158523.2|158359.8|21
1651023240000|2022-04-27 01:34:00|158518|158388|158553.8|158423.8|158557.3|158427.3|158518|158368.7|31
1651023250000|2022-04-27 01:34:10|158553|158423|158561.8|158431.8|158570|158440|158551.4|158421.4|28
1651023260000|2022-04-27 01:34:20|158570.9|158440.9|158551.7|158421.7|158733|158441.5|158538.1|158300.4|24
1651023270000|2022-04-27 01:34:30|158558.5|158428.5|158556.7|158426.7|158570.8|158440|158544.5|158297.5|31
1651023280000|2022-04-27 01:34:40|158559.1|158429.1|158565.1|158435.1|158575.9|158445.9|158547.4|158417.4|31
1651023290000|2022-04-27 01:34:50|158564.5|158434.5|158566.8|158436.8|158574.7|158444.7|158550.6|158420.6|33
1651023300000|2022-04-27 01:35:00|158563.7|158433.7|158573.1|158443.1|158609.5|158444.3|158538.8|158400.6|32
1651023310000|2022-04-27 01:35:10|158566.3|158436.3|158600|158375|158600|158455.9|158553.6|158375|26
1651023320000|2022-04-27 01:35:20|158567.8|158437.8|158574.7|158421.5|158591.9|158442.3|158558.5|158405|16
1651023330000|2022-04-27 01:35:30|158588.7|158423.7|158562.7|158394.3|158739|158451.5|158525.4|158302.2|20
1651023340000|2022-04-27 01:35:40|158565.3|158394.1|158560.2|158382.6|158570.4|158415.2|158545.2|158346.9|12
1651023350000|2022-04-27 01:35:50|158560.3|158376.8|158528.9|158294.1|158568.1|158382|158528.9|158294.1|10
1651023360000|2022-04-27 01:36:00|158536.2|158291.7|158527.9|158305.7|158576|158418.4|158527.9|158287.1|20
1651023370000|2022-04-27 01:36:10|158728|158396|158561.6|158376.6|158728|158419.1|158548.3|158358.5|16
1651023380000|2022-04-27 01:36:20|158552|158388|158560|158388.5|158705|158424.2|158551|158384.3|13
1651023390000|2022-04-27 01:36:30|158567|158368.8|158639|158509|158639|158509|158548.4|158344.7|26
1651023400000|2022-04-27 01:36:40|158635.6|158505.6|158632.8|158477.1|158641.4|158511.4|158626.5|158470.7|34
1651023410000|2022-04-27 01:36:50|158638.4|158466.9|158632.4|158502.4|158650.2|158512.9|158618.8|158433.3|30
1651023420000|2022-04-27 01:37:00|158641.6|158511.6|158634.3|158504.3|158650.8|158516.3|158631.4|158479|33
1651023430000|2022-04-27 01:37:10|158640.9|158485.9|158640.2|158510.2|158821|158515.6|158615.2|158367.1|30
1651023440000|2022-04-27 01:37:20|158624.5|158457.3|158643.6|158513.6|158816|158519.6|158624.5|158436.3|33
1651023450000|2022-04-27 01:37:30|158641|158455|158644.1|158475.4|158651.3|158514.8|158621.2|158444|24
1651023460000|2022-04-27 01:37:40|158640.7|158510.7|158640.3|158510.3|158656.4|158516.2|158620.8|158444.9|24
1651023470000|2022-04-27 01:37:50|158637.4|158432.3|158645.4|158479.9|158650|158515.5|158626.8|158432.3|24
1651023480000|2022-04-27 01:38:00|158638.7|158472.4|158643.4|158513.4|158727.3|158514.3|158613.7|158430.3|28
1651023490000|2022-04-27 01:38:10|158635.8|158472.4|158648|158458|158829|158517|158608.6|158383.8|20
1651023500000|2022-04-27 01:38:20|158598|158367.5|158621.6|158491.6|158649|158511.8|158598|158362.9|29
1651023510000|2022-04-27 01:38:30|158642.7|158512.7|158638.1|158430|158818|158512.7|158628.9|158430|28
1651023520000|2022-04-27 01:38:40|158644|158460|158644.8|158514.8|158811|158517|158612.4|158406|24
1651023530000|2022-04-27 01:38:50|158645.3|158515.3|158635.7|158505.7|158664.7|158515.4|158631.9|158483.9|32
1651023540000|2022-04-27 01:39:00|158603.9|158426.9|158588.6|158403.5|158610.9|158426.9|158564.3|158293.2|36
1651023550000|2022-04-27 01:39:10|158590.7|158415.6|158600.4|158384.7|158618|158448.7|158575.8|158278.6|21
1651023560000|2022-04-27 01:39:20|158602.3|158348.4|158582|158452|158604.3|158457|158570.9|158348.4|30
1651023570000|2022-04-27 01:39:30|158580|158427.1|158585.4|158455.4|158591|158461|158576.2|158422|18
1651023580000|2022-04-27 01:39:40|158584.3|158454.3|158588.4|158458.4|158632.1|158463.1|158560.1|158388|32
1651023590000|2022-04-27 01:39:50|158580|158418|158587.3|158411.8|158599.2|158426.7|158580|158403.7|31
1651023600000|2022-04-27 01:40:00|158586.7|158416.4|158576.8|158411.1|158589.5|158417.2|158575.7|158379|38
1651023610000|2022-04-27 01:40:10|158575.6|158413.4|158588.7|158405.9|158590.4|158415|158568.1|158384|28
1651023620000|2022-04-27 01:40:20|158588.6|158410.8|158587.9|158382.4|158594|158415|158558.1|158290.6|21
1651023630000|2022-04-27 01:40:30|158588|158383|158587|158415|158620.7|158415|158580.4|158279.4|24
1651023640000|2022-04-27 01:40:40|158600|158406.7|158644.7|158514.7|158657.8|158516.5|158592.9|158283.3|38
1651023650000|2022-04-27 01:40:50|158642.4|158512.4|158645.6|158515.6|158658.2|158516.3|158633.7|158455.8|31
1651023660000|2022-04-27 01:41:00|158645.9|158515.9|158653.8|158523.8|158698|158523.8|158627.3|158297.3|26
1651023670000|2022-04-27 01:41:10|158621.1|158388|158652.4|158451.1|158696.9|158470.3|158621.1|158388|18
1651023680000|2022-04-27 01:41:20|158654.4|158472.5|158667.5|158463.1|158670.6|158481.5|158615.9|158345.1|22
1651023690000|2022-04-27 01:41:30|158650.2|158452.9|158682.6|158340.6|158691.1|158476.6|158645.5|158340.6|9
1651023700000|2022-04-27 01:41:40|158675.5|158408.6|158658|158389.4|158694|158409.5|158612.9|158353.7|16
1651023710000|2022-04-27 01:41:50|158630.6|158368.2|158673.4|158331.4|158698|158408.5|158612.7|158331.4|11
1651023720000|2022-04-27 01:42:00|158676.7|158406.3|158638.1|158357.7|158683|158459.1|158616.4|158336.4|13
1651023730000|2022-04-27 01:42:10|158667.7|158455.7|158676.2|158402.9|158702.8|158457.3|158618.3|158329.1|14
1651023740000|2022-04-27 01:42:20|158681.4|158366.3|158616.1|158351.8|158681.4|158454.3|158616.1|158351.8|11
1651023750000|2022-04-27 01:42:30|158657.7|158404.9|158684.5|158410.6|158699.6|158457.8|158657.7|158364.3|18
1651023760000|2022-04-27 01:42:40|158702|158378|158665.9|158460.3|158702|158460.3|158665.9|158325.1|9
1651023770000|2022-04-27 01:42:50|158667.7|158454.7|158667.7|158453.4|158684.2|158461.4|158665.8|158386.5|8
1651023780000|2022-04-27 01:43:00|158668.7|158454.4|158651.8|158309.8|158707|158455.2|158633.6|158304.2|23
1651023790000|2022-04-27 01:43:10|158649|158307|158694.3|158396.9|158706.7|158403.1|158644.8|158307|13
1651023800000|2022-04-27 01:43:20|158685.5|158356|158675.2|158333.2|158690.5|158356|158675.2|158333.2|12
1651023810000|2022-04-27 01:43:30|158705.2|158364.1|158694.4|158352.4|158710.8|158389.5|158681.9|158339.9|15
1651023820000|2022-04-27 01:43:40|158684.9|158405.5|158674.9|158345.8|158697.6|158405.5|158674.9|158339.7|13
1651023830000|2022-04-27 01:43:50|158674|158348.2|158692|158362|158704.7|158378.9|158670.7|158339.5|19
1651023840000|2022-04-27 01:44:00|158684.3|158342.3|158693.6|158358.9|158693.6|158358.9|158678.1|158338.8|19
1651023850000|2022-04-27 01:44:10|158690.2|158368|158684.1|158342.1|158694.5|158368|158684.1|158342.1|9
1651023860000|2022-04-27 01:44:20|158682|158340|158690.7|158348.7|158690.7|158348.7|158680|158338|9
1651023870000|2022-04-27 01:44:30|158685.7|158343.7|158688.5|158346.5|158691.1|158349.1|158679.1|158337.1|20
1651023880000|2022-04-27 01:44:40|158680.2|158338.2|158704.2|158380|158711.5|158382|158678.3|158336.3|18
1651023890000|2022-04-27 01:44:50|158693.2|158402.4|158692.4|158382.1|158705.4|158402.4|158687.1|158345.1|9
1651023900000|2022-04-27 01:45:00|158695.5|158371.2|158686.6|158347.9|158699|158372.9|158678.8|158347.9|21
1651023910000|2022-04-27 01:45:10|158686.7|158347.8|158683.6|158379.5|158692|158379.5|158673|158345.3|14
1651023920000|2022-04-27 01:45:20|158673.1|158403.1|158748.4|158406.4|158766.2|158440.3|158653.9|158373.1|19
1651023930000|2022-04-27 01:45:30|158756.1|158414.1|158765|158423|158765|158436.8|158733.6|158393.3|17
1651023940000|2022-04-27 01:45:40|158758.5|158422.7|158759.5|158417.5|158763.4|158424.4|158749.5|158407.5|16
1651023950000|2022-04-27 01:45:50|158759.6|158417.6|158767|158425|158767|158425|158748.1|158406.1|13
1651023960000|2022-04-27 01:46:00|158741.1|158399.1|158742.9|158400.9|158771.7|158443.3|158733|158391|15
1651023970000|2022-04-27 01:46:10|158729.2|158387.2|158746.4|158404.4|158769.5|158427.5|158724.1|158382.1|19
1651023980000|2022-04-27 01:46:20|158734.5|158392.5|158741.4|158399.4|158760.2|158418.2|158731.7|158389.7|26
1651023990000|2022-04-27 01:46:30|158742.1|158400.1|158744.1|158402.1|158751.3|158409.3|158728.5|158386.5|16
1651024000000|2022-04-27 01:46:40|158747.4|158405.4|158736.9|158394.9|158748.7|158406.7|158732.3|158390.3|16
1651024010000|2022-04-27 01:46:50|158718.3|158376.3|158749.5|158407.5|158749.5|158407.5|158714.7|158372.7|8
1651024020000|2022-04-27 01:47:00|158725.5|158383.5|158737.4|158395.4|158744.4|158412.3|158716.8|158374.8|13
1651024030000|2022-04-27 01:47:10|158745.2|158403.2|158696.8|158354.8|158745.2|158403.2|158694.9|158352.9|27
1651024040000|2022-04-27 01:47:20|158705|158363|158705|158363|158720.1|158378.1|158701.6|158359.6|26
1651024050000|2022-04-27 01:47:30|158703.2|158361.2|158726.8|158384.8|158727.8|158385.8|158699.7|158357.7|24
1651024060000|2022-04-27 01:47:40|158706|158364|158700.5|158358.5|158706|158364|158688.8|158346.8|11
1651024070000|2022-04-27 01:47:50|158701.1|158359.1|158708.5|158366.5|158710.1|158368.1|158691|158349|9
1651024080000|2022-04-27 01:48:00|158710.7|158368.7|158708.7|158366.7|158711.3|158369.3|158697.7|158355.7|22
1651024090000|2022-04-27 01:48:10|158711.1|158369.1|158704.1|158362.1|158716.6|158374.6|158699|158357|26
1651024100000|2022-04-27 01:48:20|158708.8|158366.8|158713.2|158371.2|158718.2|158378.4|158693.2|158351.2|16
1651024110000|2022-04-27 01:48:30|158707.9|158365.9|158709.3|158367.3|158723.6|158381.6|158699|158357|23
1651024120000|2022-04-27 01:48:40|158714.6|158372.6|158707.3|158365.3|158722.7|158380.7|158707.3|158365.3|14
1651024130000|2022-04-27 01:48:50|158708.8|158366.8|158694.9|158352.9|158708.8|158366.8|158692.2|158350.2|15
1651024140000|2022-04-27 01:49:00|158699.2|158357.2|158714.1|158372.1|158714.1|158398|158687.3|158345.3|19
1651024150000|2022-04-27 01:49:10|158726.6|158384.6|158685.5|158343.5|158729.7|158387.7|158685.5|158343.5|22
1651024160000|2022-04-27 01:49:20|158701.3|158359.3|158709.1|158367.1|158725.7|158383.7|158696.7|158354.7|21
1651024170000|2022-04-27 01:49:30|158702.4|158360.4|158699.7|158357.7|158716.7|158374.7|158696.2|158354.2|23
1651024180000|2022-04-27 01:49:40|158696.4|158354.4|158708.3|158366.3|158735.4|158398.8|158692.6|158350.6|28
1651024190000|2022-04-27 01:49:50|158697.8|158355.8|158716.3|158374.3|158716.3|158374.3|158697.8|158355.8|17
1651024200000|2022-04-27 01:50:00|158715.9|158373.9|158712.9|158370.9|158723|158381|158705.8|158363.8|17
1651024210000|2022-04-27 01:50:10|158708.8|158366.8|158676.6|158334.6|158708.8|158366.8|158660.5|158318.5|28
1651024220000|2022-04-27 01:50:20|158664.6|158322.6|158663.8|158321.8|158670.9|158328.9|158663.5|158321.5|25
1651024230000|2022-04-27 01:50:30|158665.5|158323.5|158666|158324|158669.2|158327.2|158663|158321|22
1651024240000|2022-04-27 01:50:40|158665.4|158323.4|158666.1|158324.1|158669.2|158327.2|158649|158307|18
1651024250000|2022-04-27 01:50:50|158668|158326|158674.6|158332.6|158685.5|158343.5|158650.2|158308.2|19
1651024260000|2022-04-27 01:51:00|158678|158336|158664.2|158322.2|158678|158336|158659.1|158317.1|19
1651024270000|2022-04-27 01:51:10|158665.8|158323.8|158664|158322|158668.6|158326.6|158657.6|158315.6|17
1651024280000|2022-04-27 01:51:20|158669.1|158327.1|158671.9|158329.9|158674.3|158332.3|158654.7|158312.7|28
1651024290000|2022-04-27 01:51:30|158670.7|158328.7|158655.7|158313.7|158677.5|158335.5|158646.9|158304.9|28
1651024300000|2022-04-27 01:51:40|158663.5|158321.5|158675.2|158333.2|158695.4|158353.4|158646.3|158304.3|30
1651024310000|2022-04-27 01:51:50|158675.1|158333.1|158671.9|158329.9|158681.5|158339.5|158660.9|158318.9|17
1651024320000|2022-04-27 01:52:00|158679|158337|158676.6|158334.6|158681|158339|158665.1|158323.1|20
1651024330000|2022-04-27 01:52:10|158676.7|158334.7|158657.2|158315.2|158693.9|158351.9|158647.4|158305.4|16
1651024340000|2022-04-27 01:52:20|158660.9|158318.9|158658.3|158316.3|158679.4|158337.4|158640.4|158298.4|25
1651024350000|2022-04-27 01:52:30|158658.9|158316.9|158666.9|158324.9|158681.9|158339.9|158628.1|158286.1|22
1651024360000|2022-04-27 01:52:40|158672.8|158330.8|158680.5|158338.5|158680.5|158338.5|158660.8|158318.8|18
1651024370000|2022-04-27 01:52:50|158660|158318|158673.7|158331.7|158673.8|158331.8|158660|158318|16
1651024380000|2022-04-27 01:53:00|158672|158330|158632.2|158290.2|158673.9|158331.9|158618.2|158276.2|24
1651024390000|2022-04-27 01:53:10|158634.1|158292.1|158604.4|158262.4|158642.9|158300.9|158603.9|158261.9|19
1651024400000|2022-04-27 01:53:20|158621.2|158279.2|158611.1|158269.1|158633.6|158291.6|158606.3|158264.3|21
1651024410000|2022-04-27 01:53:30|158612.7|158270.7|158633.1|158291.1|158641|158299|158605.8|158263.8|24
1651024420000|2022-04-27 01:53:40|158633.4|158291.4|158627.8|158285.8|158636|158294|158625.1|158283.1|19
1651024430000|2022-04-27 01:53:50|158633.3|158291.3|158618.4|158276.4|158633.3|158291.3|158616.6|158274.6|10
1651024440000|2022-04-27 01:54:00|158630.3|158288.3|158642.2|158300.2|158652.1|158310.1|158626.2|158284.2|26
1651024450000|2022-04-27 01:54:10|158640.5|158298.5|158636.8|158294.8|158647.9|158305.9|158618.2|158276.2|9
1651024460000|2022-04-27 01:54:20|158641.6|158299.6|158646.4|158304.4|158650.9|158308.9|158625.5|158283.5|16
1651024470000|2022-04-27 01:54:30|158645.5|158303.5|158643.6|158301.6|158648.6|158306.6|158639.6|158297.6|18
1651024480000|2022-04-27 01:54:40|158643.3|158301.3|158649.1|158307.1|158653.1|158311.9|158643.3|158301.3|11
1651024490000|2022-04-27 01:54:50|158648.1|158306.1|158668.8|158326.8|158669.8|158350.9|158640.6|158306.1|27
1651024500000|2022-04-27 01:55:00|158668.3|158326.3|158649.4|158307.4|158668.3|158326.3|158639.9|158297.9|21
1651024510000|2022-04-27 01:55:10|158650.6|158308.6|158647.4|158305.4|158657.8|158315.8|158647.4|158305.4|12
1651024520000|2022-04-27 01:55:20|158643.9|158301.9|158642.6|158300.6|158647.9|158305.9|158635.1|158298.2|15
1651024530000|2022-04-27 01:55:30|158618.6|158316.1|158641.7|158310.2|158644|158325.4|158615.9|158283.2|24
1651024540000|2022-04-27 01:55:40|158648|158306|158639.4|158297.4|158651.2|158309.2|158623.4|158281.4|13
1651024550000|2022-04-27 01:55:50|158639.1|158297.1|158639|158297|158660.9|158325|158626.7|158284.7|21
1651024560000|2022-04-27 01:56:00|158641.5|158299.5|158645.5|158303.5|158649.5|158307.5|158633|158291|24
1651024570000|2022-04-27 01:56:10|158636.4|158294.4|158640.4|158298.4|158650.2|158308.2|158636.4|158294.4|25
1651024580000|2022-04-27 01:56:20|158642.6|158300.6|158643.5|158301.5|158653.3|158330.3|158632.3|158290.3|28
1651024590000|2022-04-27 01:56:30|158643.2|158301.2|158657.1|158315.1|158673.5|158331.5|158636.2|158294.2|19
1651024600000|2022-04-27 01:56:40|158662.7|158320.7|158654|158312|158667.9|158325.9|158635.2|158293.2|11
1651024610000|2022-04-27 01:56:50|158653.6|158311.6|158649.3|158307.3|158659.1|158317.1|158645.7|158303.7|17
1651024620000|2022-04-27 01:57:00|158650.8|158308.8|158641.6|158299.7|158658|158316|158637.9|158295.9|17
1651024630000|2022-04-27 01:57:10|158642.4|158305.6|158645.9|158303.9|158645.9|158305.6|158630.3|158288.8|23
1651024640000|2022-04-27 01:57:20|158643.6|158301.6|158638.6|158296.6|158646.1|158312.6|158626.3|158287.2|18
1651024650000|2022-04-27 01:57:30|158641.9|158299.9|158635.4|158293.4|158642.5|158301.2|158620.8|158278.8|33
1651024660000|2022-04-27 01:57:40|158636|158294|158638.9|158325.6|158651|158325.6|158635.9|158293.9|22
1651024670000|2022-04-27 01:57:50|158647.9|158320.1|158649.5|158307.5|158655.2|158320.1|158634.2|158293.2|19
1651024680000|2022-04-27 01:58:00|158648|158306|158647.4|158305.4|158654.2|158312.2|158645.1|158303.1|17
1651024690000|2022-04-27 01:58:10|158650.2|158308.2|158643.8|158301.8|158652.1|158350.1|158629.1|158287.1|12
1651024700000|2022-04-27 01:58:20|158624.5|158282.5|158656.8|158314.8|158656.8|158318.3|158624.5|158282.5|13
1651024710000|2022-04-27 01:58:30|158657.2|158315.2|158659.8|158317.8|158659.8|158317.8|158637.3|158296.4|19
1651024720000|2022-04-27 01:58:40|158657.1|158315.1|158646.1|158329.4|158657.1|158329.4|158644.2|158306.7|12
1651024730000|2022-04-27 01:58:50|158653.7|158326|158649.9|158318.5|158658.8|158326|158630.1|158309.6|15
1651024740000|2022-04-27 01:59:00|158649.3|158312.5|158635.5|158320.9|158655.4|158332.6|158635.5|158312.4|17
1651024750000|2022-04-27 01:59:10|158635.9|158311.6|158615.7|158316.4|158640|158324.3|158615.7|158308.4|22
1651024760000|2022-04-27 01:59:20|158612.7|158315.5|158629.9|158307.1|158629.9|158315.5|158612.7|158284|18
1651024770000|2022-04-27 01:59:30|158621.7|158308.4|158644.1|158302.1|158648.2|158320.6|158613.6|158301.2|19
1651024780000|2022-04-27 01:59:40|158645.5|158304.2|158645.8|158307.9|158653.6|158327.6|158630.3|158301.2|16
1651024790000|2022-04-27 01:59:50|158647.7|158305.7|158642.6|158308.2|158647.7|158321.6|158616.4|158300.3|18
1651024800000|2022-04-27 02:00:00|158643.5|158301.5|158625.3|158309.5|158647.3|158334.3|158617.2|158284|21
1651024810000|2022-04-27 02:00:10|158643.5|158303|158641.2|158308.6|158647|158314.9|158626.6|158286.9|28
1651024820000|2022-04-27 02:00:20|158631.3|158312.5|158656.7|158315.4|158656.7|158320.6|158631.3|158298.7|16
1651024830000|2022-04-27 02:00:30|158647|158322.6|158638.1|158317.6|158655.4|158324.7|158638.1|158313.4|11
1651024840000|2022-04-27 02:00:40|158645.3|158314|158640|158298|158645.6|158314|158630.5|158288.5|21
1651024850000|2022-04-27 02:00:50|158639.1|158297.1|158639.4|158297.4|158650.6|158308.6|158637.9|158295.9|15
1651024860000|2022-04-27 02:01:00|158647.8|158307.6|158644.5|158308.1|158648.7|158312.9|158638.4|158296.4|19
1651024870000|2022-04-27 02:01:10|158647.9|158305.9|158638.2|158305.2|158662.4|158340|158618.3|158304.9|16
1651024880000|2022-04-27 02:01:20|158632.6|158306.6|158641.8|158299.8|158646.5|158308.9|158632.6|158290.6|19
1651024890000|2022-04-27 02:01:30|158631.4|158307.8|158638.9|158296.9|158646.5|158307.8|158631.4|158292.9|20
1651024900000|2022-04-27 02:01:40|158636.9|158298.4|158635.3|158306.9|158636.9|158320.8|158624.9|158289|14
1651024910000|2022-04-27 02:01:50|158630.9|158314.5|158638|158296|158644|158314.5|158628.9|158290.9|11
1651024920000|2022-04-27 02:02:00|158635.5|158314.6|158612.2|158329.7|158645.1|158335.3|158610.4|158304.8|11
1651024930000|2022-04-27 02:02:10|158617.4|158330.5|158615.9|158318.4|158626.6|158330.5|158604.4|158275.4|8
1651024940000|2022-04-27 02:02:20|158618.9|158314.3|158641.6|158299.6|158641.6|158316.9|158618.9|158297|14
1651024950000|2022-04-27 02:02:30|158638.9|158301.6|158636.7|158319.4|158642.4|158319.4|158634|158299.6|7
1651024960000|2022-04-27 02:02:40|158636.9|158317.1|158638.5|158296.5|158652.1|158322.1|158625.1|158283.1|12
1651024970000|2022-04-27 02:02:50|158639.8|158297.8|158623.2|158281.2|158639.8|158297.8|158623.2|158281.2|12
1651024980000|2022-04-27 02:03:00|158619.7|158277.7|158621.2|158307|158639|158318.3|158617.7|158277.6|25
1651024990000|2022-04-27 02:03:10|158618.2|158312.7|158614.6|158310|158622.4|158321.8|158610.9|158301.7|21
1651025000000|2022-04-27 02:03:20|158616.7|158307.3|158630.2|158308.5|158630.2|158318.7|158615.2|158298.8|20
1651025010000|2022-04-27 02:03:30|158629.5|158305.4|158633.9|158302.9|158641.7|158324.8|158629.5|158302.4|14
1651025020000|2022-04-27 02:03:40|158634.3|158316|158622.7|158310.1|158634.7|158363.8|158618.4|158296|25
1651025030000|2022-04-27 02:03:50|158614.6|158316|158623.4|158303.8|158641.7|158337|158614.6|158278.8|19
1651025040000|2022-04-27 02:04:00|158635|158312.2|158644.8|158302.8|158644.8|158314.5|158613.1|158290.7|22
1651025050000|2022-04-27 02:04:10|158645|158303.5|158629.1|158306.7|158645.4|158323.4|158620.8|158303.4|15
1651025060000|2022-04-27 02:04:20|158634.2|158310.5|158628.7|158332.5|158634.3|158332.5|158621.9|158306.5|9
1651025070000|2022-04-27 02:04:30|158630.1|158332|158637.8|158331|158642.9|158340.9|158615.5|158329.3|19
1651025080000|2022-04-27 02:04:40|158633.9|158330.7|158615.2|158297.8|158639.9|158336.8|158615.2|158297.8|14
1651025090000|2022-04-27 02:04:50|158616.3|158308.1|158610.9|158319.9|158624.5|158347.3|158602.1|158292|21
1651025100000|2022-04-27 02:05:00|158611.5|158306.4|158607.7|158310.8|158620.5|158315.7|158606.5|158293.8|32
1651025110000|2022-04-27 02:05:10|158606.5|158310.2|158612.1|158315.5|158625.3|158315.5|158605.9|158300.7|26
1651025120000|2022-04-27 02:05:20|158613.1|158309.6|158623.3|158314|158630.4|158314|158609.4|158284|23
1651025130000|2022-04-27 02:05:30|158622.7|158281.6|158612.5|158277.3|158632.4|158349|158606.4|158264.9|32
1651025140000|2022-04-27 02:05:40|158611|158281.2|158597.7|158258.9|158611|158281.2|158590.8|158248.8|32
1651025150000|2022-04-27 02:05:50|158598.4|158256.4|158617.9|158289.4|158631.6|158306.3|158593.8|158251.8|32
1651025160000|2022-04-27 02:06:00|158615.5|158273.5|158623.7|158301.3|158633.1|158305.9|158598.9|158256.9|35
1651025170000|2022-04-27 02:06:10|158626.8|158304.4|158624.5|158307.2|158630.4|158307.2|158622.3|158286.3|31
1651025180000|2022-04-27 02:06:20|158625.4|158305.2|158626.2|158292.1|158632.7|158305.2|158625.1|158287.2|28
1651025190000|2022-04-27 02:06:30|158628.7|158286.7|158631.4|158299.8|158649.9|158316.1|158608.6|158266.6|26
1651025200000|2022-04-27 02:06:40|158619|158333.8|158604.8|158262.8|158651.1|158333.8|158589.3|158247.3|25
1651025210000|2022-04-27 02:06:50|158640.6|158298.6|158634.9|158299.1|158649.3|158315.9|158614.3|158281.8|29
1651025220000|2022-04-27 02:07:00|158629.3|158297.8|158630.7|158304.4|158638.5|158312.6|158624.8|158285.8|22
1651025230000|2022-04-27 02:07:10|158633.8|158295.7|158632.6|158309.2|158643.4|158319.4|158620.4|158295.7|21
1651025240000|2022-04-27 02:07:20|158645.8|158318.1|158631.7|158308.1|158650.4|158319.3|158627.2|158285.3|25
1651025250000|2022-04-27 02:07:30|158626.2|158312.2|158628.2|158310.4|158639.5|158314.9|158622.3|158301.4|29
1651025260000|2022-04-27 02:07:40|158617.3|158302.9|158632.8|158292.7|158648.9|158337.3|158612.9|158271.9|29
1651025270000|2022-04-27 02:07:50|158632.7|158291.8|158634.9|158292.9|158639.8|158319.7|158619.4|158282.1|20
1651025280000|2022-04-27 02:08:00|158633.5|158292.7|158631.9|158304.4|158635.3|158310.1|158625.8|158292.7|20
1651025290000|2022-04-27 02:08:10|158627|158306.8|158629.5|158308.1|158638.3|158314.9|158627|158302.9|25
1651025300000|2022-04-27 02:08:20|158632.1|158299.7|158615.6|158303.7|158635.9|158317.8|158607.6|158275.8|24
1651025310000|2022-04-27 02:08:30|158614.8|158297.5|158615.2|158320.2|158625.4|158320.2|158608.3|158272.6|15
1651025320000|2022-04-27 02:08:40|158615.4|158310.2|158641.1|158313.3|158643.7|158326.1|158612.7|158303.9|20
1651025330000|2022-04-27 02:08:50|158647.7|158322.8|158629.9|158292.8|158654.7|158322.8|158628.2|158289|25
1651025340000|2022-04-27 02:09:00|158630.5|158292.7|158636.6|158299.2|158655.1|158323.7|158630.5|158290.3|20
1651025350000|2022-04-27 02:09:10|158636.5|158305.4|158624.3|158297.2|158651|158313.6|158613.3|158295.7|23
1651025360000|2022-04-27 02:09:20|158624.1|158309.6|158626|158313.8|158638.5|158328.5|158614.4|158279.9|29
1651025370000|2022-04-27 02:09:30|158625.2|158310.9|158627.1|158321.1|158634.9|158323.4|158611.1|158269.1|32
1651025380000|2022-04-27 02:09:40|158630.9|158335.3|158625.6|158318.2|158642.6|158335.3|158622.6|158280.9|25
1651025390000|2022-04-27 02:09:50|158625.8|158318.4|158634.8|158299|158634.8|158319.5|158619.1|158299|26
1651025400000|2022-04-27 02:10:00|158650.6|158308.6|158638.7|158308.6|158651.4|158310.6|158635.9|158294.2|16
1651025410000|2022-04-27 02:10:10|158633.7|158293.4|158622|158322.3|158660.4|158330.8|158617|158276.5|26
1651025420000|2022-04-27 02:10:20|158631.2|158345.6|158631.2|158317.3|158644.1|158345.6|158629.1|158295.7|16
1651025430000|2022-04-27 02:10:30|158630.7|158305.9|158642.8|158300.8|158651|158318.8|158629|158287.9|26
1651025440000|2022-04-27 02:10:40|158642.1|158300.1|158646.6|158304.7|158650.2|158321.5|158635.7|158300.1|28
1651025450000|2022-04-27 02:10:50|158646.7|158307.5|158652.4|158310.4|158653.3|158323.2|158636.6|158301.4|20
1651025460000|2022-04-27 02:11:00|158652.1|158310.1|158632.8|158321|158652.1|158330.1|158631.4|158295.3|23
1651025470000|2022-04-27 02:11:10|158630.5|158322.7|158634.9|158327.5|158634.9|158327.5|158619.5|158300.7|22
1651025480000|2022-04-27 02:11:20|158631.8|158318.2|158651.3|158309.7|158651.3|158322.2|158631.8|158309.7|13
1651025490000|2022-04-27 02:11:30|158629.4|158287.4|158626.6|158308.4|158654.7|158334.1|158626.6|158287.4|27
1651025500000|2022-04-27 02:11:40|158627.5|158312.9|158634.8|158293.6|158645.2|158318|158616.2|158291.6|17
1651025510000|2022-04-27 02:11:50|158634.3|158306.5|158656.1|158314.1|158656.1|158340.9|158626.4|158302.8|21
1651025520000|2022-04-27 02:12:00|158661.9|158319.9|158633|158291|158661.9|158327.7|158619.2|158277.2|14
1651025530000|2022-04-27 02:12:10|158632.8|158299.9|158633.7|158296.1|158650|158334.4|158592.8|158250.8|27
1651025540000|2022-04-27 02:12:20|158628.1|158286.1|158651.7|158315.2|158659.1|158321.9|158628.1|158286.1|24
1651025550000|2022-04-27 02:12:30|158643.9|158315.4|158640|158298|158649.4|158318.5|158639|158297|19
1651025560000|2022-04-27 02:12:40|158638.8|158296.8|158647.4|158305.4|158652.8|158315.3|158635.6|158293.6|13
1651025570000|2022-04-27 02:12:50|158644.5|158302.5|158626.9|158291|158663.8|158321.8|158622.5|158284.3|20
1651025580000|2022-04-27 02:13:00|158630.6|158325.4|158649.7|158307.7|158669|158341.1|158621|158279|22
1651025590000|2022-04-27 02:13:10|158647.3|158305.3|158642.5|158300.5|158661.6|158319.6|158609|158267|21
1651025600000|2022-04-27 02:13:20|158658.5|158316.5|158638.5|158296.5|158658.5|158328.6|158628.9|158291.3|30
1651025610000|2022-04-27 02:13:30|158635.2|158293.2|158630.8|158299.4|158640.3|158321.4|158626.6|158289.7|17
1651025620000|2022-04-27 02:13:40|158630.7|158305.7|158631.2|158289.2|158648.4|158306.4|158629|158289.2|19
1651025630000|2022-04-27 02:13:50|158625.4|158283.4|158634.8|158321.2|158640.8|158323.2|158625.4|158283.4|17
1651025640000|2022-04-27 02:14:00|158635.1|158316.6|158619.2|158277.2|158643.5|158323|158617|158277.2|23
1651025650000|2022-04-27 02:14:10|158627.1|158319.6|158631.3|158289.3|158654.5|158319.6|158604.1|158262.1|21
1651025660000|2022-04-27 02:14:20|158628.9|158286.9|158633.3|158309.3|158652.5|158330.2|158625|158283|31
1651025670000|2022-04-27 02:14:30|158635.6|158312.2|158640.1|158305.7|158648.8|158312.6|158635.6|158301.1|17
1651025680000|2022-04-27 02:14:40|158640.5|158299.9|158632.1|158319.7|158661.8|158326.7|158621.8|158294.4|27
1651025690000|2022-04-27 02:14:50|158632.3|158315.7|158621|158314.6|158632.3|158319.3|158614.9|158297.1|31
1651025700000|2022-04-27 02:15:00|158622.3|158313.1|158635.4|158314.3|158635.6|158317.6|158616|158304.2|21
1651025710000|2022-04-27 02:15:10|158637.6|158313.1|158625.8|158298.4|158646.3|158324.5|158621.6|158288.5|26
1651025720000|2022-04-27 02:15:20|158625.5|158287|158623.7|158299.6|158625.5|158307.7|158620.2|158282.9|24
1651025730000|2022-04-27 02:15:30|158624.5|158292.5|158616.9|158309|158630.7|158315.3|158613.1|158285|21
1651025740000|2022-04-27 02:15:40|158619.9|158307.3|158621.5|158308.9|158626.6|158328.7|158596.3|158267.5|26
1651025750000|2022-04-27 02:15:50|158623.9|158291.3|158621.8|158297.6|158630.7|158316|158616.9|158282.2|23
1651025760000|2022-04-27 02:16:00|158624.9|158292.9|158618.4|158291.9|158638.5|158312.2|158591.2|158269.9|34
1651025770000|2022-04-27 02:16:10|158617.4|158292.5|158616|158288.3|158635.3|158306|158611.7|158279.9|30
1651025780000|2022-04-27 02:16:20|158620|158298|158617.1|158313.4|158646.2|158313.8|158609|158277.9|32
1651025790000|2022-04-27 02:16:30|158642|158300|158620.5|158292.5|158645.6|158313.7|158618.3|158292.5|23
1651025800000|2022-04-27 02:16:40|158615.6|158296.7|158633.7|158304.2|158642.8|158316.2|158606.8|158292.1|26
1651025810000|2022-04-27 02:16:50|158620.6|158311.8|158641.8|158312.2|158644.8|158315.7|158617.2|158275.2|22
1651025820000|2022-04-27 02:17:00|158632.7|158312.1|158623.2|158281.2|158652.9|158329.9|158600.7|158258.7|28
1651025830000|2022-04-27 02:17:10|158623.5|158281.5|158630.9|158288.9|158645.2|158329.9|158616.4|158274.4|22
1651025840000|2022-04-27 02:17:20|158636.7|158316|158620.8|158309.5|158655.8|158318|158617.9|158288|26
1651025850000|2022-04-27 02:17:30|158621.6|158299.3|158621.7|158308.8|158625.1|158312.2|158615.5|158285.9|24
1651025860000|2022-04-27 02:17:40|158621|158299.3|158618.3|158292.9|158632.5|158313.9|158603.1|158287.2|22
1651025870000|2022-04-27 02:17:50|158622.4|158315.6|158608.3|158301.3|158642.7|158333.1|158603.7|158282.7|20
1651025880000|2022-04-27 02:18:00|158608.7|158298.4|158618.4|158299.2|158628.8|158320.5|158608.7|158271.2|31
1651025890000|2022-04-27 02:18:10|158618.1|158292.7|158631.9|158289.9|158689.4|158350.4|158611.2|158274.7|28
1651025900000|2022-04-27 02:18:20|158626.7|158284.7|158625.5|158309.6|158627.9|158314.1|158615.6|158275.7|22
1651025910000|2022-04-27 02:18:30|158625.7|158299.7|158617.4|158290.8|158635|158317.3|158606.6|158290.8|26
1651025920000|2022-04-27 02:18:40|158617.6|158290.9|158629.6|158287.6|158646.6|158319.8|158610.4|158284.9|21
1651025930000|2022-04-27 02:18:50|158648.1|158306.1|158622.8|158290.1|158648.1|158341.5|158608.9|158268.1|32
1651025940000|2022-04-27 02:19:00|158622.7|158290.2|158612.1|158289.6|158622.7|158309.1|158610.5|158278.4|35
1651025950000|2022-04-27 02:19:10|158611.4|158295|158615.7|158295.1|158619|158307.4|158611.4|158291.1|22
1651025960000|2022-04-27 02:19:20|158609.1|158298.9|158617.1|158312.8|158617.1|158312.8|158608.1|158291.7|16
1651025970000|2022-04-27 02:19:30|158617.3|158312.6|158603.6|158303.4|158627.2|158346.2|158583.8|158241.8|34
1651025980000|2022-04-27 02:19:40|158617.2|158308.9|158615.7|158299.1|158617.2|158322.6|158590.3|158252.4|34
1651025990000|2022-04-27 02:19:50|158613.9|158292|158617.1|158311.2|158625.4|158325.6|158609.4|158289.4|24
1651026000000|2022-04-27 02:20:00|158618.3|158302.1|158632.4|158303.6|158636.2|158322.2|158613.6|158300.3|16
1651026010000|2022-04-27 02:20:10|158627.1|158309|158624.7|158296.6|158634.7|158319.1|158623.3|158290.8|28
1651026020000|2022-04-27 02:20:20|158624.9|158289.1|158628.7|158291.5|158630.8|158317|158622.4|158281.3|19
1651026030000|2022-04-27 02:20:30|158626.6|158298.1|158626.8|158322|158640.6|158322|158607.9|158294.1|22
1651026040000|2022-04-27 02:20:40|158624.4|158301.8|158624|158310.9|158638|158327.8|158603.8|158261.8|28
1651026050000|2022-04-27 02:20:50|158625.6|158324.4|158633.2|158329.2|158638|158329.2|158605.4|158290.4|24
1651026060000|2022-04-27 02:21:00|158631.1|158320.4|158638.4|158317.7|158645.4|158320.4|158628.1|158314.5|17
1651026070000|2022-04-27 02:21:10|158638.7|158313|158623.1|158293.7|158638.7|158317.2|158620.9|158293.7|13
1651026080000|2022-04-27 02:21:20|158621.3|158300.8|158631.2|158301.2|158634.2|158319.6|158614|158292.2|27
1651026090000|2022-04-27 02:21:30|158627.6|158298.1|158613.6|158271.6|158629.3|158314.4|158613.6|158271.6|14
1651026100000|2022-04-27 02:21:40|158620.6|158280.8|158629.7|158308.2|158632.5|158318.8|158610|158268|13
1651026110000|2022-04-27 02:21:50|158628|158304.8|158631.8|158312.1|158636.8|158316.3|158613.1|158271.2|25
1651026120000|2022-04-27 02:22:00|158650.2|158308.2|158631|158294.7|158650.2|158328.8|158624.5|158294.7|17
1651026130000|2022-04-27 02:22:10|158634.6|158305.9|158628.3|158302.6|158636.7|158323.2|158616|158296.3|29
1651026140000|2022-04-27 02:22:20|158629.6|158302.5|158627.5|158302.3|158632.5|158321.9|158623.6|158288.1|22
1651026150000|2022-04-27 02:22:30|158628.9|158304.5|158604.8|158307.3|158632.4|158325.2|158603.5|158265.5|26
1651026160000|2022-04-27 02:22:40|158604.7|158296.2|158616.4|158285.5|158628.2|158316.7|158594.6|158271.4|36
1651026170000|2022-04-27 02:22:50|158616.7|158281.6|158610.7|158312.2|158620.5|158315.7|158606.7|158278.1|23
1651026180000|2022-04-27 02:23:00|158608.9|158305.6|158613.3|158304.6|158618.4|158315.9|158599.1|158288.2|26
1651026190000|2022-04-27 02:23:10|158615.9|158305|158613.3|158307.9|158618.1|158315.7|158609.2|158303.4|18
1651026200000|2022-04-27 02:23:20|158613|158304.9|158603.8|158312.5|158613|158314.6|158603.8|158300.5|24
1651026210000|2022-04-27 02:23:30|158596.4|158313.5|158606.4|158316.6|158618|158325|158593.5|158259.4|35
1651026220000|2022-04-27 02:23:40|158606.8|158304|158603.6|158285.8|158614.1|158322.3|158596.8|158263.9|29
1651026230000|2022-04-27 02:23:50|158603.5|158285.9|158614.1|158317.4|158618.4|158317.4|158598.8|158285.2|22
1651026240000|2022-04-27 02:24:00|158614.2|158316.9|158615.3|158288.6|158627.2|158316.9|158610.2|158278.7|29
1651026250000|2022-04-27 02:24:10|158616.3|158290|158621.5|158299.3|158621.5|158299.6|158612.3|158278.7|18
1651026260000|2022-04-27 02:24:20|158622.2|158298.9|158604.2|158262.2|158643.3|158303.5|158604.2|158262.2|17
1651026270000|2022-04-27 02:24:30|158630.8|158288.8|158627.1|158285.1|158658.1|158323.4|158612.6|158270.6|26
1651026280000|2022-04-27 02:24:40|158628|158301|158630.4|158306.7|158655.2|158326.3|158602.7|158260.7|26
1651026290000|2022-04-27 02:24:50|158631.1|158295|158640.8|158298.8|158649.2|158307.2|158619.4|158282.2|30
1651026300000|2022-04-27 02:25:00|158640.7|158298.7|158640.9|158298.9|158647.6|158311.5|158626.8|158284.8|24
1651026310000|2022-04-27 02:25:10|158638.2|158296.2|158639.5|158297.5|158648.5|158309.1|158633.9|158291.9|16
1651026320000|2022-04-27 02:25:20|158643|158301|158610.6|158274.5|158645.6|158314.6|158610.6|158273.9|9
1651026330000|2022-04-27 02:25:30|158603.6|158261.6|158627.1|158312.8|158661.7|158349.7|158603.6|158261.6|22
1651026340000|2022-04-27 02:25:40|158612.3|158310.3|158640|158345.8|158670.4|158395|158609.7|158280.6|26
1651026350000|2022-04-27 02:25:50|158631.2|158338.1|158627.2|158298.4|158635.7|158348.7|158622.4|158280.8|23
1651026360000|2022-04-27 02:26:00|158627.6|158297.8|158625.2|158293.2|158639.8|158307.7|158620.4|158288.8|16
1651026370000|2022-04-27 02:26:10|158626.3|158295.1|158641.5|158303.9|158649.9|158310.5|158624.6|158285.1|24
1651026380000|2022-04-27 02:26:20|158626.8|158284.8|158619.8|158277.8|158640.7|158336.7|158605.9|158263.9|24
1651026390000|2022-04-27 02:26:30|158619.7|158277.7|158592.8|158250.8|158639.3|158319.6|158592.8|158250.8|26
1651026400000|2022-04-27 02:26:40|158592.7|158250.7|158634.9|158292.9|158640.1|158313.4|158592.7|158250.7|30
1651026410000|2022-04-27 02:26:50|158634.4|158292.4|158630.5|158289|158634.4|158295.8|158624.6|158287|18
1651026420000|2022-04-27 02:27:00|158631.2|158289.2|158634|158314.5|158638.6|158315.9|158631.2|158289.2|19
1651026430000|2022-04-27 02:27:10|158634.1|158314.4|158625.6|158283.6|158645.3|158323.9|158601.3|158259.3|29
1651026440000|2022-04-27 02:27:20|158620.2|158278.2|158621.1|158279.1|158636.2|158294.2|158620.2|158278.2|15
1651026450000|2022-04-27 02:27:30|158635.9|158293.9|158629.1|158300|158645.1|158329.7|158615.1|158273.1|37
1651026460000|2022-04-27 02:27:40|158643|158301|158627.2|158298.8|158646.3|158316.9|158627.2|158290.2|28
1651026470000|2022-04-27 02:27:50|158629.7|158298.9|158628.4|158298.7|158635.3|158299.7|158626|158285.3|17
1651026480000|2022-04-27 02:28:00|158628.7|158294.9|158614.3|158303.8|158643.4|158335.9|158604.9|158268.9|21
1651026490000|2022-04-27 02:28:10|158612.9|158270.9|158628.2|158299.8|158662.4|158347.3|158603.5|158261.5|24
1651026500000|2022-04-27 02:28:20|158645.4|158303.4|158632.3|158304.1|158654.2|158334.8|158617.5|158275.5|22
1651026510000|2022-04-27 02:28:30|158630.2|158315.3|158631.8|158298.9|158636.4|158322.7|158624.5|158288.6|13
1651026520000|2022-04-27 02:28:40|158631.7|158299.2|158622.4|158303.7|158646.3|158304.9|158622.4|158287.4|20
1651026530000|2022-04-27 02:28:50|158631.7|158289.7|158649.2|158307.2|158657|158316.6|158612.3|158283.8|30
1651026540000|2022-04-27 02:29:00|158645.5|158303.5|158605|158263|158646.1|158336|158605|158263|22
1651026550000|2022-04-27 02:29:10|158601.4|158259.4|158608.7|158266.7|158640|158359.6|158597|158255|21
1651026560000|2022-04-27 02:29:20|158622.9|158311.4|158631.4|158289.4|158640.9|158311.4|158604.8|158268.6|23
1651026570000|2022-04-27 02:29:30|158631.7|158289.7|158635|158308.9|158646.7|158309.6|158619.1|158283.4|21
1651026580000|2022-04-27 02:29:40|158638.4|158296.4|158648.5|158306.5|158648.5|158317.4|158626.4|158295.7|18
1651026590000|2022-04-27 02:29:50|158648.8|158306.8|158633.8|158320.7|158649.1|158320.7|158616.8|158274.8|18
1651026600000|2022-04-27 02:30:00|158633.1|158311.4|158622.9|158305.8|158633.1|158317.2|158617.8|158292.1|28
1651026610000|2022-04-27 02:30:10|158623.6|158305.7|158631.4|158289.4|158657.1|158322.1|158622.5|158289.4|28
1651026620000|2022-04-27 02:30:20|158638.3|158315.6|158644.1|158302.1|158652.8|158332.1|158627.4|158299.4|27
1651026630000|2022-04-27 02:30:30|158644.4|158306.2|158647.8|158305.8|158652.5|158318.2|158616.8|158289.4|31
1651026640000|2022-04-27 02:30:40|158652.4|158310.4|158623|158287.6|158652.4|158310.4|158617.2|158282.8|23
1651026650000|2022-04-27 02:30:50|158623.9|158287.5|158642.5|158300.5|158650.2|158331.5|158620.6|158281.9|18
1651026660000|2022-04-27 02:31:00|158637.3|158295.3|158627.8|158285.8|158663.2|158343.7|158605|158263|30
1651026670000|2022-04-27 02:31:10|158624.2|158319.2|158632.8|158290.8|158640.5|158325.7|158608.9|158266.9|28
1651026680000|2022-04-27 02:31:20|158644|158309.3|158625.5|158286|158645.6|158309.3|158617.2|158275.2|26
1651026690000|2022-04-27 02:31:30|158625.6|158283.6|158634.7|158293.6|158635|158301|158625.1|158283.1|18
1651026700000|2022-04-27 02:31:40|158624.7|158295.4|158621.2|158287.1|158650.9|158311.1|158597.3|158255.3|25
1651026710000|2022-04-27 02:31:50|158611|158269|158618.7|158286.5|158626.7|158287|158611|158269|24
1651026720000|2022-04-27 02:32:00|158639.7|158297.7|158627.3|158307.8|158647.2|158313.4|158619.2|158277.2|24
1651026730000|2022-04-27 02:32:10|158625.6|158283.6|158633.4|158295.4|158642.4|158315.6|158615.2|158283.6|27
1651026740000|2022-04-27 02:32:20|158632.3|158290.3|158641.2|158299.2|158644|158302|158618.6|158276.6|21
1651026750000|2022-04-27 02:32:30|158617.5|158278.2|158632.6|158290.6|158645.6|158312.1|158617.5|158278.2|21
1651026760000|2022-04-27 02:32:40|158635.9|158305.6|158626.4|158302.9|158638.2|158311.3|158622.9|158280.9|14
1651026770000|2022-04-27 02:32:50|158619.2|158323.4|158623.4|158291.6|158624.7|158324.1|158619.2|158291.6|8
1651026780000|2022-04-27 02:33:00|158623.9|158297.4|158629.8|158287.8|158653.2|158324.6|158620.1|158278.1|21
1651026790000|2022-04-27 02:33:10|158629.9|158287.9|158644.5|158302.7|158647.2|158305.2|158619.8|158279.2|19
1651026800000|2022-04-27 02:33:20|158642.5|158300.5|158648.2|158306.2|158651.7|158318.7|158629|158296.5|19
1651026810000|2022-04-27 02:33:30|158648.1|158306.1|158622.6|158280.6|158649.8|158325.5|158622.6|158280.6|27
1651026820000|2022-04-27 02:33:40|158628.5|158308.6|158613.5|158271.5|158637.2|158336.5|158612.3|158271.4|17
1651026830000|2022-04-27 02:33:50|158617.1|158275.1|158624.9|158286.3|158650.7|158337.3|158614|158275.1|26
1651026840000|2022-04-27 02:34:00|158624.5|158282.5|158602.3|158275.5|158625.1|158296.4|158599.1|158264.9|18
1651026850000|2022-04-27 02:34:10|158603.4|158280.8|158608|158291.2|158633.9|158297.8|158599.6|158269.8|24
1651026860000|2022-04-27 02:34:20|158608.3|158289.1|158590.3|158248.3|158636.6|158298.2|158590.3|158248.3|15
1651026870000|2022-04-27 02:34:30|158631.8|158314.1|158631.3|158289.3|158644.4|158323.7|158600.9|158265.9|17
1651026880000|2022-04-27 02:34:40|158627.6|158285.6|158607.1|158267.2|158637.4|158346.3|158588.3|158253|25
1651026890000|2022-04-27 02:34:50|158605.2|158263.2|158628.4|158320.7|158632.2|158322|158597.4|158263.2|30
1651026900000|2022-04-27 02:35:00|158625.7|158315.2|158615|158305.8|158637.7|158323.4|158605.7|158272.3|26
1651026910000|2022-04-27 02:35:10|158619.4|158318.7|158646.1|158304.1|158646.1|158318.7|158619.4|158289.6|25
1651026920000|2022-04-27 02:35:20|158642.2|158300.2|158641.8|158299.8|158649|158314.1|158636.4|158294.6|20
1651026930000|2022-04-27 02:35:30|158645.3|158303.3|158633.5|158297.4|158645.3|158332|158620.3|158278.3|15
1651026940000|2022-04-27 02:35:40|158639.6|158299|158622.2|158292.3|158643.8|158334.5|158615.6|158279.5|24
1651026950000|2022-04-27 02:35:50|158638.8|158328.5|158617.7|158275.7|158657.5|158345.9|158617.7|158275.7|19
1651026960000|2022-04-27 02:36:00|158619.5|158291.4|158633.8|158294.5|158646.2|158315.9|158619.3|158277.3|31
1651026970000|2022-04-27 02:36:10|158631.8|158300.6|158639.1|158297.1|158643.9|158303.9|158621.8|158286.2|23
1651026980000|2022-04-27 02:36:20|158638.6|158296.6|158640.6|158298.6|158643.4|158301.4|158630|158291.2|20
1651026990000|2022-04-27 02:36:30|158638.4|158296.4|158614.6|158272.6|158654|158316.5|158613.3|158271.3|22
1651027000000|2022-04-27 02:36:40|158609.6|158267.6|158629|158287|158638.9|158350.8|158605.4|158267.6|23
1651027010000|2022-04-27 02:36:50|158628.5|158286.5|158645.7|158303.7|158652.5|158330.5|158621.7|158284.8|30
1651027020000|2022-04-27 02:37:00|158637.3|158306.8|158633.1|158296.4|158643.9|158306.8|158608.7|158281.5|17
1651027030000|2022-04-27 02:37:10|158635.8|158296.5|158645.7|158303.7|158645.7|158303.7|158622.7|158286.3|24
1651027040000|2022-04-27 02:37:20|158626.2|158288|158589.3|158247.3|158645.2|158303.2|158588|158247.3|11
1651027050000|2022-04-27 02:37:30|158607.7|158287.2|158626.6|158284.6|158635.2|158318.2|158600.1|158263.2|25
1651027060000|2022-04-27 02:37:40|158628|158286|158650|158318.4|158650|158336.2|158607.3|158275|32
1651027070000|2022-04-27 02:37:50|158594.6|158338.1|158620.7|158302.7|158646.1|158338.1|158594.6|158281.6|18
1651027080000|2022-04-27 02:38:00|158616.2|158304.3|158589|158314.1|158633.9|158323.4|158588.1|158269|34
1651027090000|2022-04-27 02:38:10|158593.1|158296.4|158603.9|158309.7|158631.7|158309.8|158591.1|158288.2|33
1651027100000|2022-04-27 02:38:20|158607.6|158300.4|158555.2|158253.2|158613.1|158316.2|158554.6|158226.8|35
1651027110000|2022-04-27 02:38:30|158555.9|158246.8|158569.6|158247|158581.9|158263.6|158555.9|158236.1|28
1651027120000|2022-04-27 02:38:40|158571.5|158255.3|158583.6|158245.6|158584.1|158269.9|158557.6|158245.6|25
1651027130000|2022-04-27 02:38:50|158584.6|158242.6|158557.8|158247.3|158584.6|158261.8|158546.2|158241.4|20
1651027140000|2022-04-27 02:39:00|158552.8|158255.8|158550.2|158267.1|158566.9|158267.3|158548.7|158228.6|30
1651027150000|2022-04-27 02:39:10|158551.6|158255.5|158546|158254.7|158556.2|158275.1|158544.1|158235.7|29
1651027160000|2022-04-27 02:39:20|158545.9|158254.8|158545.8|158258.6|158559.2|158269|158543.4|158247.1|25
1651027170000|2022-04-27 02:39:30|158546.7|158247|158536.3|158267.6|158546.7|158267.6|158534.5|158247|25
1651027180000|2022-04-27 02:39:40|158537.7|158271.1|158541.1|158244.6|158541.2|158272.5|158536.3|158239.7|10
1651027190000|2022-04-27 02:39:50|158539.3|158253.2|158532.6|158262.4|158570.5|158266.9|158532.3|158239|15
1651027200000|2022-04-27 02:40:00|158559.1|158260.8|158555.2|158251.7|158563.8|158270|158554.3|158250.3|14
1651027210000|2022-04-27 02:40:10|158554.2|158252.9|158541.9|158259.8|158561.8|158282.9|158523.4|158232.1|13
1651027220000|2022-04-27 02:40:20|158545.7|158258.6|158535.7|158273.9|158545.7|158276.3|158527.8|158250.2|18
1651027230000|2022-04-27 02:40:30|158540.3|158270.2|158534.5|158258.3|158542.9|158283.1|158534.5|158245.9|15
1651027240000|2022-04-27 02:40:40|158529.9|158258.2|158529.6|158258.9|158544.6|158271.3|158521.4|158248.4|11
1651027250000|2022-04-27 02:40:50|158536.7|158263.6|158541.4|158278.5|158548.9|158294.5|158516.2|158253.6|12
1651027260000|2022-04-27 02:41:00|158527.7|158246.2|158540.8|158234.9|158540.8|158274.1|158511.5|158229.7|18
1651027270000|2022-04-27 02:41:10|158547.4|158237.4|158526|158247.3|158547.4|158267.8|158521.9|158237.4|12
1651027280000|2022-04-27 02:41:20|158524.9|158247|158527.8|158241.3|158540|158247.4|158524.9|158222.6|10
1651027290000|2022-04-27 02:41:30|158534.9|158241.1|158534.7|158246.8|158535.5|158273.7|158521.4|158241.1|12
1651027300000|2022-04-27 02:41:40|158532.2|158250.1|158531|158253.2|158544.8|158284.4|158518.4|158208.2|18
1651027310000|2022-04-27 02:41:50|158532.3|158235.4|158525.4|158253.5|158533.4|158266.4|158521.5|158229.8|10
1651027320000|2022-04-27 02:42:00|158526|158227.6|158529.5|158232.1|158538.4|158266.2|158524|158227.6|10
1651027330000|2022-04-27 02:42:10|158534.2|158251.2|158523.7|158256.7|158538.3|158256.7|158523.7|158223|18
1651027340000|2022-04-27 02:42:20|158523.4|158254.7|158531.7|158243.8|158531.7|158254.7|158520.6|158234.7|15
1651027350000|2022-04-27 02:42:30|158529.5|158237.8|158521.1|158284.3|158529.5|158284.3|158516.1|158237.8|11
1651027360000|2022-04-27 02:42:40|158521|158284.4|158541.6|158267.8|158553.8|158285.9|158510.4|158235.3|19
1651027370000|2022-04-27 02:42:50|158539.9|158262|158545.7|158263.5|158559.3|158263.8|158538.9|158236.9|13
1651027380000|2022-04-27 02:43:00|158551.5|158264.9|158560.8|158261.2|158560.8|158268.6|158534|158257.2|19
1651027390000|2022-04-27 02:43:10|158558.2|158266|158541.7|158259.9|158558.2|158266.2|158528.3|158237.4|9
1651027400000|2022-04-27 02:43:20|158538.7|158235.7|158530.5|158257.5|158538.7|158260.9|158527.7|158235.7|7
1651027410000|2022-04-27 02:43:30|158529.3|158255.3|158537.6|158259.8|158540.8|158266.4|158524.3|158251.6|18
1651027420000|2022-04-27 02:43:40|158539.2|158268.6|158520.6|158264.6|158539.2|158269.8|158518.9|158219.8|13
1651027430000|2022-04-27 02:43:50|158523.3|158260.9|158547.4|158271.5|158547.4|158271.5|158523.1|158245.5|6
1651027440000|2022-04-27 02:44:00|158543.1|158247.6|158543.1|158270.8|158543.1|158271|158532.2|158247.6|15
1651027450000|2022-04-27 02:44:10|158544.8|158275.2|158519.9|158257.6|158544.8|158279.3|158518.1|158251.8|14
1651027460000|2022-04-27 02:44:20|158522.5|158259.5|158515.1|158267.5|158522.5|158273.7|158514.5|158249.4|12
1651027470000|2022-04-27 02:44:30|158517.6|158270.4|158519.3|158275.3|158523.4|158275.3|158514.2|158245.6|12
1651027480000|2022-04-27 02:44:40|158523.7|158275.5|158530.3|158237|158543.9|158289.1|158522|158216.2|8
1651027490000|2022-04-27 02:44:50|158525|158275|158537.4|158260.4|158539.7|158285|158515.3|158252.8|11
1651027500000|2022-04-27 02:45:00|158533.1|158263.8|158521.9|158257.4|158535.4|158272.2|158521.2|158239.9|20
1651027510000|2022-04-27 02:45:10|158520.1|158255.7|158532.7|158271.5|158532.7|158271.5|158507.8|158243.2|12
1651027520000|2022-04-27 02:45:20|158535.7|158277.2|158541.7|158270.4|158541.7|158285.1|158524.5|158245.9|9
1651027530000|2022-04-27 02:45:30|158536.9|158272.2|158514|158272.2|158545.6|158296.2|158514|158219.3|13
1651027540000|2022-04-27 02:45:40|158524.2|158293.3|158572.3|158323.1|158606.4|158344.8|158514.7|158217.6|23
1651027550000|2022-04-27 02:45:50|158572.2|158318.3|158580.6|158305.9|158592.1|158334.1|158560.5|158278.8|34
1651027560000|2022-04-27 02:46:00|158579.9|158304.6|158568.9|158276.7|158583.6|158316.3|158546.3|158256.8|28
1651027570000|2022-04-27 02:46:10|158565.2|158281.6|158547.6|158278.2|158577.3|158307|158545.1|158273|26
1651027580000|2022-04-27 02:46:20|158550.2|158272.5|158560.3|158263|158568.5|158274.1|158542.8|158257.6|25
1651027590000|2022-04-27 02:46:30|158558.4|158262.7|158532.9|158258.2|158561.6|158277.2|158530.6|158258.2|21
1651027600000|2022-04-27 02:46:40|158533.4|158259.8|158534.3|158266|158534.3|158266|158528.1|158252.7|11
1651027610000|2022-04-27 02:46:50|158540.7|158276.8|158535.4|158242.4|158540.7|158282.4|158530.9|158241.9|19
1651027620000|2022-04-27 02:47:00|158533.6|158249.4|158535.6|158193.6|158568.8|158303.2|158530.6|158193.6|21
1651027630000|2022-04-27 02:47:10|158550.7|158253.1|158537.6|158281.4|158568|158332.9|158536|158241.9|24
1651027640000|2022-04-27 02:47:20|158538.5|158295.1|158544.7|158313.8|158551.1|158313.8|158538.5|158273.4|16
1651027650000|2022-04-27 02:47:30|158545.2|158309.4|158546.6|158286.7|158546.6|158309.4|158531.8|158269|24
1651027660000|2022-04-27 02:47:40|158546.5|158286.5|158534.9|158332.4|158549.1|158332.4|158534.4|158269.8|23
1651027670000|2022-04-27 02:47:50|158537.1|158335.9|158540.6|158287.7|158542.8|158335.9|158536.2|158280.6|17
1651027680000|2022-04-27 02:48:00|158538.2|158287.1|158553.7|158286.3|158553.7|158300.3|158536.7|158275.1|19
1651027690000|2022-04-27 02:48:10|158553.2|158299.1|158556.5|158268.3|158556.5|158299.1|158546|158268|19
1651027700000|2022-04-27 02:48:20|158554.4|158286.7|158547.4|158276.3|158566.8|158294.2|158547.4|158276.3|9
1651027710000|2022-04-27 02:48:30|158550.6|158288.1|158551.3|158280.5|158557.7|158300.3|158547.4|158272.9|24
1651027720000|2022-04-27 02:48:40|158554.8|158278.3|158552.3|158294.8|158563.3|158299.9|158550.1|158271.6|11
1651027730000|2022-04-27 02:48:50|158553.5|158265.1|158562.7|158297.7|158563|158297.7|158548.7|158265.1|11
1651027740000|2022-04-27 02:49:00|158554.4|158296.7|158554.7|158305|158563.1|158305.7|158543.1|158275.3|19
1651027750000|2022-04-27 02:49:10|158561.1|158294.6|158557.4|158288|158564.5|158312.7|158549.2|158282.1|10
1651027760000|2022-04-27 02:49:20|158553.8|158293.8|158555|158294.2|158560.9|158295.9|158547.6|158286.5|14
1651027770000|2022-04-27 02:49:30|158553|158299.9|158573.9|158324.9|158574|158324.9|158546.7|158280.5|14
1651027780000|2022-04-27 02:49:40|158577|158330.5|158540.4|158300.5|158577|158334.8|158540.4|158246|22
1651027790000|2022-04-27 02:49:50|158552.7|158305.5|158553.8|158299|158553.9|158306.2|158543.9|158297.9|13
1651027800000|2022-04-27 02:50:00|158555.8|158295.6|158553.7|158288.5|158555.8|158295.6|158550.5|158280|12
1651027810000|2022-04-27 02:50:10|158554.8|158290.1|158557.9|158280.1|158566.8|158293.1|158554.7|158261.4|15
1651027820000|2022-04-27 02:50:20|158558.8|158287.5|158551.7|158286.6|158562|158299.8|158551.1|158272.2|16
1651027830000|2022-04-27 02:50:30|158543.9|158278.7|158549.5|158237.2|158550.7|158293.6|158538.1|158222.1|15
1651027840000|2022-04-27 02:50:40|158565.7|158257.2|158567.2|158235.2|158567.2|158327.8|158543|158215.9|19
1651027850000|2022-04-27 02:50:50|158555.2|158229.1|158566.9|158253.7|158566.9|158253.7|158553.1|158229.1|8
1651027860000|2022-04-27 02:51:00|158570.8|158278.8|158539.1|158282.2|158570.8|158300.5|158539.1|158266.4|16
1651027870000|2022-04-27 02:51:10|158541.5|158284.4|158537.8|158293.4|158553.1|158297.9|158533.5|158283.1|11
1651027880000|2022-04-27 02:51:20|158538.1|158279.9|158531.8|158295.7|158539.6|158295.7|158531.8|158261.4|18
1651027890000|2022-04-27 02:51:30|158532|158287.9|158539.1|158320.2|158548.5|158330.2|158532|158287.9|24
1651027900000|2022-04-27 02:51:40|158543.4|158314.6|158545.5|158298.3|158553.8|158314.6|158536.1|158275.7|22
1651027910000|2022-04-27 02:51:50|158546|158282.6|158548.7|158296.9|158550.2|158300.4|158541.5|158268.2|16
1651027920000|2022-04-27 02:52:00|158548.8|158293.2|158539.8|158292.8|158548.8|158306.8|158539.7|158288.2|20
1651027930000|2022-04-27 02:52:10|158539.3|158288.8|158537|158291.1|158545.7|158302.4|158533.9|158287.8|22
1651027940000|2022-04-27 02:52:20|158540.6|158297.1|158539.8|158316|158548.9|158325.6|158537.2|158297.1|16
1651027950000|2022-04-27 02:52:30|158540.8|158311.1|158512.7|158283.5|158540.8|158362.4|158485.6|158276.2|25
1651027960000|2022-04-27 02:52:40|158519.1|158301.8|158526.8|158267.3|158529.8|158315.6|158511.1|158262|26
1651027970000|2022-04-27 02:52:50|158524.6|158262.3|158532.7|158263.1|158532.7|158285.3|158515.3|158262.3|14
1651027980000|2022-04-27 02:53:00|158523.3|158270.7|158514.9|158280.5|158523.3|158282.7|158506.4|158270.7|24
1651027990000|2022-04-27 02:53:10|158515.4|158280.9|158514.5|158294.9|158522.3|158294.9|158501.5|158256.1|29
1651028000000|2022-04-27 02:53:20|158514.8|158292.3|158531.2|158270.5|158531.2|158304.8|158512.3|158270.5|26
1651028010000|2022-04-27 02:53:30|158520.3|158276.7|158521.6|158296.3|158523.4|158296.3|158515.6|158273.7|14
1651028020000|2022-04-27 02:53:40|158523.9|158286.2|158531.5|158286.8|158540.9|158291.3|158520.2|158275.5|16
1651028030000|2022-04-27 02:53:50|158532.8|158288.3|158537.1|158292.6|158537.1|158293.1|158528.6|158281.8|18
1651028040000|2022-04-27 02:54:00|158527.8|158287.5|158516.7|158300.3|158544|158300.3|158516.3|158252.8|19
1651028050000|2022-04-27 02:54:10|158489.8|158359.8|158515.6|158251.4|158552.6|158359.8|158489.8|158232.9|19
1651028060000|2022-04-27 02:54:20|158538.5|158291.2|158548.8|158271.4|158548.8|158318.8|158512.1|158253.6|15
1651028070000|2022-04-27 02:54:30|158547.2|158270.6|158549.7|158261.7|158549.7|158275|158536.4|158252.1|8
1651028080000|2022-04-27 02:54:40|158545.4|158266.5|158535.5|158289|158545.4|158289|158526|158253.5|6
1651028090000|2022-04-27 02:54:50|158534.2|158294.9|158523.4|158254.3|158534.3|158294.9|158509.2|158254.3|11
1651028100000|2022-04-27 02:55:00|158499|158287.6|158522.3|158280.3|158531.8|158289.8|158492.9|158235.1|29
1651028110000|2022-04-27 02:55:10|158526.5|158285.3|158531.6|158282.4|158537.2|158301.5|158524.2|158269.6|20
1651028120000|2022-04-27 02:55:20|158532.2|158287.6|158524.8|158277.5|158535.3|158289.1|158523.1|158261.3|12
1651028130000|2022-04-27 02:55:30|158528.8|158262.7|158539.6|158284.1|158539.8|158284.1|158512.8|158248.6|16
1651028140000|2022-04-27 02:55:40|158538.5|158286.7|158548.7|158285.1|158548.7|158286.7|158534.6|158272.6|11
1651028150000|2022-04-27 02:55:50|158544.3|158266.6|158538.1|158275.7|158549|158290.5|158538|158262.8|11
1651028160000|2022-04-27 02:56:00|158538.7|158267.9|158554|158291.3|158554|158291.3|158538.7|158267.9|13
1651028170000|2022-04-27 02:56:10|158551.2|158290.2|158555.3|158281.1|158555.3|158306.8|158540.7|158264.2|18
1651028180000|2022-04-27 02:56:20|158542.9|158289.6|158541.6|158283.6|158556|158289.6|158541.6|158273.8|18
1651028190000|2022-04-27 02:56:30|158541.9|158288.2|158537.3|158291.4|158545.3|158298.4|158533|158282.1|18
1651028200000|2022-04-27 02:56:40|158536.7|158297.1|158554.8|158310.2|158554.8|158310.2|158534.6|158281|16
1651028210000|2022-04-27 02:56:50|158551.9|158305.2|158545.5|158276.3|158556.7|158312.1|158541.2|158276.3|9
1651028220000|2022-04-27 02:57:00|158539.9|158290.8|158546.1|158293.5|158547.7|158296.9|158521.6|158244.6|14
1651028230000|2022-04-27 02:57:10|158522.8|158290.2|158535.6|158268.9|158554.6|158300.8|158522.1|158259.9|17
1651028240000|2022-04-27 02:57:20|158539.9|158261.4|158535.8|158292.5|158553.3|158292.5|158530.8|158259.1|22
1651028250000|2022-04-27 02:57:30|158537.6|158274.8|158537.1|158297.7|158544|158297.7|158532.4|158274.8|16
1651028260000|2022-04-27 02:57:40|158540.7|158298|158537.5|158332.8|158542.4|158374.1|158504.1|158278.5|11
1651028270000|2022-04-27 02:57:50|158546|158228.4|158532.7|158267.1|158557.7|158309.4|158529.2|158228.4|15
1651028280000|2022-04-27 02:58:00|158538.4|158285.3|158540.6|158275.3|158551.7|158305.9|158535.5|158273.3|10
1651028290000|2022-04-27 02:58:10|158544.9|158279.3|158548.3|158283.6|158548.3|158283.6|158544.9|158277.2|4
1651028300000|2022-04-27 02:58:20|158554.4|158293.9|158567.8|158331.5|158567.8|158331.5|158554.4|158293.9|3
1651028310000|2022-04-27 02:58:30|158566.6|158330.6|158542.9|158290.2|158569.5|158330.6|158533.2|158271.6|13
1651028320000|2022-04-27 02:58:40|158541|158286.4|158560.4|158301.7|158563|158328.5|158541|158261|7
1651028330000|2022-04-27 02:58:50|158546.2|158336.7|158529.9|158312.6|158570.8|158336.7|158529.9|158269.1|11
1651028340000|2022-04-27 02:59:00|158542.8|158301.4|158555.1|158285.7|158556.9|158307.8|158530.6|158237.3|11
1651028350000|2022-04-27 02:59:10|158559.3|158285.4|158547|158295|158559.3|158378.9|158508.9|158277|10
1651028360000|2022-04-27 02:59:20|158545.8|158298|158561.8|158295.5|158561.8|158300.6|158545.8|158274.7|6
1651028370000|2022-04-27 02:59:30|158558.3|158307.1|158552.2|158336.6|158569.8|158342.3|158542.3|158306.7|10
1651028380000|2022-04-27 02:59:40|158551.2|158339.3|158527.3|158293.8|158553.9|158365.2|158491.3|158290.6|10
1651028390000|2022-04-27 02:59:50|158527|158299.6|158520.6|158282|158533|158313.3|158520.1|158282|10
1651028400000|2022-04-27 03:00:00|158526|158291.5|158521.9|158287.5|158526|158295.7|158519.1|158283.5|16
1651028410000|2022-04-27 03:00:10|158521.3|158286.7|158532.6|158296.1|158532.6|158317.1|158521.3|158280.4|7
1651028420000|2022-04-27 03:00:20|158524.6|158299.8|158542|158331.1|158542|158331.1|158521.3|158297.4|8
1651028430000|2022-04-27 03:00:30|158573.6|158306.3|158550.9|158303.6|158573.6|158316.9|158532.2|158303.6|5
1651028440000|2022-04-27 03:00:40|158559.3|158304.5|158520.8|158282|158559.3|158308.1|158514|158267|19
1651028450000|2022-04-27 03:00:50|158519.1|158294.6|158523.1|158280.6|158538.4|158305.6|158519.1|158273.9|17
1651028460000|2022-04-27 03:01:00|158524|158278.4|158534.9|158285.4|158537.7|158317.2|158524|158278.4|19
1651028470000|2022-04-27 03:01:10|158542.9|158292.9|158546.2|158283.4|158561.3|158311.2|158534.8|158277.7|15
1651028480000|2022-04-27 03:01:20|158545.2|158284.1|158538.4|158305.9|158554.9|158307.8|158536.8|158281|22
1651028490000|2022-04-27 03:01:30|158542.7|158298.3|158537.8|158288.2|158542.7|158303.4|158533.8|158278.8|15
1651028500000|2022-04-27 03:01:40|158538.5|158289.3|158567.7|158303.1|158567.7|158305.9|158535.6|158283.1|9
1651028510000|2022-04-27 03:01:50|158565.6|158312.7|158549.2|158290.1|158565.6|158312.7|158532.6|158246.1|12
1651028520000|2022-04-27 03:02:00|158553.3|158290.2|158554.6|158288.2|158556.2|158290.7|158550.5|158263.5|7
1651028530000|2022-04-27 03:02:10|158551.8|158286|158546.3|158279.1|158563.6|158293.7|158546.3|158268.1|8
1651028540000|2022-04-27 03:02:20|158541.8|158286.2|158551.1|158290.6|158552.9|158290.6|158541.8|158265.8|7
1651028550000|2022-04-27 03:02:30|158564.7|158281.8|158536.4|158287.1|158566|158306|158530.4|158269.1|12
1651028560000|2022-04-27 03:02:40|158536|158279.5|158546.1|158237.4|158546.1|158281.1|158536|158221.9|5
1651028570000|2022-04-27 03:02:50|158542.9|158258.2|158526.4|158288.9|158570.5|158299.5|158526.4|158258.2|14
1651028580000|2022-04-27 03:03:00|158537.8|158291.2|158556.9|158283.6|158556.9|158297.4|158537.8|158278.9|20
1651028590000|2022-04-27 03:03:10|158553.6|158292.4|158568.4|158292|158569.3|158296.3|158547.9|158273.1|11
1651028600000|2022-04-27 03:03:20|158567|158291|158573|158289.5|158573|158292.1|158559.5|158289.5|7
1651028610000|2022-04-27 03:03:30|158568|158279.1|158537.9|158292.6|158581.2|158293.3|158535.2|158268.6|12
1651028620000|2022-04-27 03:03:40|158555.1|158290.6|158544.5|158293.4|158559.3|158297.3|158544|158276.6|15
1651028630000|2022-04-27 03:03:50|158548.7|158292.1|158557|158289.1|158571.8|158292.1|158548.7|158267.7|9
1651028640000|2022-04-27 03:04:00|158556.8|158289.4|158527.8|158281.7|158556.8|158289.4|158521.3|158275.7|12
1651028650000|2022-04-27 03:04:10|158530.2|158282.5|158562|158273.3|158563.8|158305.9|158530.2|158268.1|14
1651028660000|2022-04-27 03:04:20|158561.2|158273.7|158555.1|158279.8|158565.1|158296.5|158548.8|158273.7|11
1651028670000|2022-04-27 03:04:30|158557.8|158281.4|158563.4|158281|158563.5|158294.6|158542.9|158254.4|18
1651028680000|2022-04-27 03:04:40|158563|158281.4|158555|158272.3|158564.4|158291.8|158542.7|158261.3|16
1651028690000|2022-04-27 03:04:50|158561.7|158278.1|158563.8|158277.2|158568.2|158289.6|158561.7|158277.2|7
1651028700000|2022-04-27 03:05:00|158557.6|158272.7|158545.2|158273.5|158557.7|158314.5|158538.7|158272.7|9
1651028710000|2022-04-27 03:05:10|158547.1|158284.6|158519.1|158293.8|158559.4|158296.4|158512.6|158243.9|8
1651028720000|2022-04-27 03:05:20|158493.4|158363.4|158587.8|158280.4|158598.4|158363.4|158486.8|158256|13
1651028730000|2022-04-27 03:05:30|158579.8|158284.2|158551.9|158320.3|158583.1|158320.3|158551.9|158281.7|8
1651028740000|2022-04-27 03:05:40|158551.7|158318.2|158569.7|158292.9|158572.2|158325.5|158551.7|158287.2|10
1651028750000|2022-04-27 03:05:50|158569.2|158298.7|158562.5|158291.2|158570.3|158308.6|158551.8|158278.9|10
1651028760000|2022-04-27 03:06:00|158556.1|158295.1|158576|158281.7|158576.1|158295.7|158538.7|158276.4|13
1651028770000|2022-04-27 03:06:10|158538.4|158277.5|158538.8|158332.5|158563.9|158332.5|158521.5|158277.5|8
1651028780000|2022-04-27 03:06:20|158535.1|158332.6|158557.8|158319.1|158577.8|158332.6|158535.1|158308.9|6
1651028790000|2022-04-27 03:06:30|158543.8|158321.4|158552.4|158325.6|158552.4|158325.6|158542|158320.4|7
1651028800000|2022-04-27 03:06:40|158553|158324.3|158538.1|158297.8|158570.1|158327|158538|158285.7|13
1651028810000|2022-04-27 03:06:50|158540.8|158290.1|158543.7|158242.3|158548.8|158316.1|158524.2|158242.3|11
1651028820000|2022-04-27 03:07:00|158539.6|158278|158561|158258.7|158561|158278.5|158539.6|158258.7|4
1651028830000|2022-04-27 03:07:10|158568|158285.7|158566.3|158273|158568|158285.7|158566.3|158273|3
1651028840000|2022-04-27 03:07:20|158564.7|158291.8|158561|158292.5|158564.7|158296.4|158561|158291.8|4
1651028850000|2022-04-27 03:07:30|158557.2|158315.7|158539.6|158288.5|158557.2|158315.7|158521|158273.2|13
1651028860000|2022-04-27 03:07:40|158538.7|158288|158537.7|158276.4|158540|158295.6|158535.3|158274.4|12
1651028870000|2022-04-27 03:07:50|158552.6|158292.3|158551.9|158285.4|158552.6|158298|158526.7|158254.3|10
1651028880000|2022-04-27 03:08:00|158552.8|158288.9|158537.7|158274.3|158552.9|158288.9|158537.7|158273.6|10
1651028890000|2022-04-27 03:08:10|158537.1|158277|158543.3|158298.6|158543.3|158298.6|158515.3|158247.2|12
1651028900000|2022-04-27 03:08:20|158544.6|158294.5|158539.2|158278.9|158544.6|158303.6|158532.7|158276.9|15
1651028910000|2022-04-27 03:08:30|158538.6|158288.6|158543.5|158297.5|158576.3|158297.5|158531.3|158280.8|15
1651028920000|2022-04-27 03:08:40|158538.9|158298|158568.6|158274.9|158570.4|158298|158524.9|158261.3|20
1651028930000|2022-04-27 03:08:50|158578.3|158262.1|158558.9|158283.6|158583.8|158301.6|158558.7|158262.1|21
1651028940000|2022-04-27 03:09:00|158565.6|158277.8|158531.4|158251.2|158565.9|158300|158531.4|158251.2|22
1651028950000|2022-04-27 03:09:10|158536.6|158263.3|158527.5|158293.6|158536.6|158302.3|158524.3|158263.3|20
1651028960000|2022-04-27 03:09:20|158532.8|158288.9|158539.7|158305.1|158549.2|158308|158532.8|158283.6|15
1651028970000|2022-04-27 03:09:30|158536.6|158290.8|158528.7|158309|158538.5|158309|158524.2|158290.1|18
1651028980000|2022-04-27 03:09:40|158529.2|158278.4|158535.3|158288.7|158538.7|158296.4|158528.6|158275.2|18
1651028990000|2022-04-27 03:09:50|158540.5|158293|158544.4|158282.7|158554.3|158330.6|158526.3|158241|19
1651029000000|2022-04-27 03:10:00|158553.8|158292.7|158571.3|158289.5|158579.6|158306.5|158541.2|158268.5|21
1651029010000|2022-04-27 03:10:10|158545.4|158286.2|158537.2|158308.8|158545.4|158308.8|158537.2|158280.1|19
1651029020000|2022-04-27 03:10:20|158538.4|158302.3|158525.1|158291.7|158543.1|158302.3|158517.5|158280.5|18
1651029030000|2022-04-27 03:10:30|158525.6|158291.8|158520.3|158300|158525.8|158300|158518.1|158271.2|18
1651029040000|2022-04-27 03:10:40|158522.5|158287|158516.8|158284.7|158538|158319.4|158507|158215.8|25
1651029050000|2022-04-27 03:10:50|158522|158298.6|158527.1|158260.8|158564.6|158355.3|158483.6|158246.3|20
1651029060000|2022-04-27 03:11:00|158553.9|158274.9|158540|158290.5|158554.4|158295.5|158504.5|158258.2|19
1651029070000|2022-04-27 03:11:10|158543.6|158283.3|158515.6|158290.4|158545.4|158302.1|158506.9|158279.9|22
1651029080000|2022-04-27 03:11:20|158516.5|158293.9|158539.2|158293.8|158550.2|158294.3|158508.6|158276.3|22
1651029090000|2022-04-27 03:11:30|158535|158295.5|158538.4|158281|158559.8|158317.3|158526.1|158263.2|19
1651029100000|2022-04-27 03:11:40|158545.8|158278.4|158542.9|158287.9|158556.2|158297.5|158517.4|158267.5|15
1651029110000|2022-04-27 03:11:50|158566.5|158256|158522.6|158311.3|158574.5|158314.7|158519.6|158252.7|13
1651029120000|2022-04-27 03:12:00|158526.7|158309.5|158520|158275.1|158553.9|158309.5|158517|158270.9|14
1651029130000|2022-04-27 03:12:10|158523.4|158287|158544.4|158281.4|158545.8|158289.2|158511.3|158259.8|14
1651029140000|2022-04-27 03:12:20|158545.8|158281.2|158538.9|158290.1|158565.7|158290.1|158514.7|158261.1|16
1651029150000|2022-04-27 03:12:30|158541.3|158286.4|158540.7|158279.8|158573.1|158286.4|158540.7|158244.6|9
1651029160000|2022-04-27 03:12:40|158540.1|158281.8|158547.8|158269.1|158552.7|158281.8|158508.5|158265.3|27
1651029170000|2022-04-27 03:12:50|158513.3|158266.5|158515.7|158277.6|158547.6|158277.6|158505.9|158239.7|17
1651029180000|2022-04-27 03:13:00|158519.1|158281|158525.7|158280.2|158525.7|158292.7|158509.3|158277.8|9
1651029190000|2022-04-27 03:13:10|158535.5|158282.9|158552.2|158291.7|158552.2|158309.3|158530|158273.4|19
1651029200000|2022-04-27 03:13:20|158541.1|158254.6|158554.3|158280.7|158593.2|158309.8|158517.9|158247.2|18
1651029210000|2022-04-27 03:13:30|158565.2|158277.3|158572.1|158268.5|158586.8|158289.4|158544.8|158251.2|14
1651029220000|2022-04-27 03:13:40|158540.5|158263.8|158564.8|158272.8|158570.7|158284|158536.2|158263.8|19
1651029230000|2022-04-27 03:13:50|158562.6|158275|158556|158283.7|158580.9|158290.9|158539.9|158268.3|16
1651029240000|2022-04-27 03:14:00|158564.7|158273.6|158549.4|158291.8|158564.7|158292.3|158548|158273.6|18
1651029250000|2022-04-27 03:14:10|158551.9|158288.1|158556.3|158274.2|158592.3|158288.2|158518.1|158247.7|15
1651029260000|2022-04-27 03:14:20|158557.1|158273.4|158550.3|158284.9|158570.9|158292.9|158540.5|158262|13
1651029270000|2022-04-27 03:14:30|158554.6|158281.4|158531.1|158286.2|158566.5|158292.3|158531.1|158266.2|13
1651029280000|2022-04-27 03:14:40|158528.2|158288.1|158566.6|158294|158568.8|158296.4|158528.2|158270.5|16
1651029290000|2022-04-27 03:14:50|158560|158294.3|158532|158284.4|158561.5|158298.4|158524.3|158275.5|15
1651029300000|2022-04-27 03:15:00|158532.6|158283.8|158519.7|158290.2|158532.6|158298.3|158519.7|158278.3|18
1651029310000|2022-04-27 03:15:10|158523.4|158287.8|158521.2|158284.8|158544.5|158306.2|158515.7|158272.2|25
1651029320000|2022-04-27 03:15:20|158519.3|158281.4|158537.5|158290.8|158544.4|158344.5|158474.5|158272.6|20
1651029330000|2022-04-27 03:15:30|158526.5|158292.4|158551.4|158287.5|158551.4|158292.4|158526.3|158279.9|18
1651029340000|2022-04-27 03:15:40|158541.3|158289.5|158526.9|158276.6|158551.9|158300.4|158524.8|158272|16
1651029350000|2022-04-27 03:15:50|158534.3|158272.2|158523.6|158286|158534.3|158291.5|158520.9|158272.2|20
1651029360000|2022-04-27 03:16:00|158523.4|158285.8|158516.8|158292.5|158530.9|158294.1|158513.4|158264.2|19
1651029370000|2022-04-27 03:16:10|158519|158287.7|158527.7|158282.6|158542.3|158292.4|158517.3|158265.9|16
1651029380000|2022-04-27 03:16:20|158528.5|158282|158535.2|158281.2|158560.4|158302|158518.1|158269.9|12
1651029390000|2022-04-27 03:16:30|158532.1|158255.5|158535.2|158261.8|158547.9|158285.2|158527.6|158255.5|12
1651029400000|2022-04-27 03:16:40|158530.6|158288.3|158537.7|158278.1|158537.7|158288.3|158517.9|158274.2|10
1651029410000|2022-04-27 03:16:50|158536.4|158282.6|158529.5|158274.2|158538.5|158288.6|158528.4|158274.2|12
1651029420000|2022-04-27 03:17:00|158530.3|158281|158550.7|158284.7|158555.1|158286.2|158530.3|158278.2|7
1651029430000|2022-04-27 03:17:10|158531|158289.1|158540|158276.1|158549.4|158289.1|158531|158263|18
1651029440000|2022-04-27 03:17:20|158541.6|158286.3|158537.5|158285.3|158551.2|158313.4|158518.8|158273|21
1651029450000|2022-04-27 03:17:30|158535.5|158291|158536.1|158295.3|158538.6|158302.9|158519.9|158282|16
1651029460000|2022-04-27 03:17:40|158535.9|158291.7|158543.5|158285|158549.2|158302.2|158535.5|158285|12
1651029470000|2022-04-27 03:17:50|158540.5|158283.8|158541.4|158297.2|158547|158300.3|158530.6|158280.3|20
1651029480000|2022-04-27 03:18:00|158538.3|158293.9|158546.7|158273.5|158557.4|158297.6|158533.5|158261.6|16
1651029490000|2022-04-27 03:18:10|158545.1|158281.1|158546|158275.1|158555|158292.1|158538.3|158265.4|14
1651029500000|2022-04-27 03:18:20|158546.2|158274.6|158555.2|158285.3|158555.2|158285.3|158542|158257.7|7
1651029510000|2022-04-27 03:18:30|158550.1|158276.4|158542|158280|158565.6|158280.4|158532.7|158256.7|10
1651029520000|2022-04-27 03:18:40|158544|158278.4|158553.7|158269.8|158558.5|158287|158544|158263.7|9
1651029530000|2022-04-27 03:18:50|158560.7|158275.2|158553.8|158258.6|158560.7|158313.4|158523.2|158258.6|17
1651029540000|2022-04-27 03:19:00|158553.6|158273.6|158559.7|158283.3|158559.7|158283.3|158532.5|158264|10
1651029550000|2022-04-27 03:19:10|158547.6|158290.9|158546.2|158279.1|158556.3|158294.8|158541.7|158268.1|14
1651029560000|2022-04-27 03:19:20|158546.4|158279.2|158548|158286.3|158572.3|158307.8|158540.5|158279.2|25
1651029570000|2022-04-27 03:19:30|158547.6|158290.3|158573.6|158288.7|158578.7|158296.6|158542.9|158283.6|24
1651029580000|2022-04-27 03:19:40|158575.1|158289|158552.4|158286.1|158589|158297.3|158552|158283.7|18
1651029590000|2022-04-27 03:19:50|158559.9|158287.8|158558.7|158305.3|158571|158305.3|158558.7|158285.8|13
1651029600000|2022-04-27 03:20:00|158559.8|158303.4|158556.7|158298.4|158560.1|158303.4|158544.3|158287.9|17
1651029610000|2022-04-27 03:20:10|158556.5|158296.8|158553.4|158284.8|158566|158299.1|158548.1|158271.3|17
1651029620000|2022-04-27 03:20:20|158549.3|158292.3|158547.3|158304|158555.7|158309|158543.6|158284.5|20
1651029630000|2022-04-27 03:20:30|158545|158311.6|158539.7|158291.8|158545|158311.6|158538.8|158285|28
1651029640000|2022-04-27 03:20:40|158539|158294.9|158531.1|158293.2|158539|158306.6|158530.5|158290.1|23
1651029650000|2022-04-27 03:20:50|158539.1|158302.7|158534.2|158297.5|158541.8|158307.7|158533.5|158290.9|22
1651029660000|2022-04-27 03:21:00|158533.7|158298.5|158566.5|158284.3|158571.8|158308.3|158533.7|158261.5|23
1651029670000|2022-04-27 03:21:10|158567.6|158286.3|158559.5|158275.6|158574.3|158295.4|158558.5|158274.3|18
1651029680000|2022-04-27 03:21:20|158564.6|158285.9|158545.2|158296.6|158576.7|158310.9|158544.4|158272.6|24
1651029690000|2022-04-27 03:21:30|158576.9|158288.8|158574.8|158303.7|158576.9|158316.9|158555.5|158288.8|8
1651029700000|2022-04-27 03:21:40|158576|158303.5|158561|158295|158576|158314.2|158547|158279.2|16
1651029710000|2022-04-27 03:21:50|158563.8|158291|158554.5|158304.4|158572.2|158304.4|158554.5|158265.7|22
1651029720000|2022-04-27 03:22:00|158540.7|158309.3|158574.6|158259.1|158580.5|158309.3|158539.1|158253.5|16
1651029730000|2022-04-27 03:22:10|158564.9|158268.1|158550.6|158273.6|158570.6|158284.2|158544.8|158260.2|20
1651029740000|2022-04-27 03:22:20|158550.3|158277.9|158560.4|158283.3|158563.6|158283.3|158546|158259.7|17
1651029750000|2022-04-27 03:22:30|158565.9|158297.2|158559.9|158281.3|158571.4|158297.2|158552.1|158265.5|17
1651029760000|2022-04-27 03:22:40|158549.9|158275.9|158558.3|158286|158562.1|158288.7|158549.9|158268.7|21
1651029770000|2022-04-27 03:22:50|158579.8|158298.6|158563.5|158304.4|158579.8|158317.1|158550.5|158298.6|14
1651029780000|2022-04-27 03:23:00|158561.5|158304.7|158587.9|158286.3|158593.6|158304.7|158537.9|158257.9|22
1651029790000|2022-04-27 03:23:10|158571.6|158288.4|158570.1|158291.2|158585|158300.1|158554.4|158270.7|18
1651029800000|2022-04-27 03:23:20|158575.3|158290.7|158557.4|158284.7|158587.6|158317.1|158554.5|158280.9|16
1651029810000|2022-04-27 03:23:30|158559.4|158284.3|158571|158290.2|158580.1|158306.9|158555.1|158284.3|13
1651029820000|2022-04-27 03:23:40|158571.2|158289.1|158568.7|158293.7|158573.1|158295.6|158559.7|158285.3|19
1651029830000|2022-04-27 03:23:50|158575|158298.1|158552.5|158330.2|158593.4|158330.2|158520|158242.1|23
1651029840000|2022-04-27 03:24:00|158543.3|158279.4|158555.8|158302.4|158580.5|158313.2|158542.7|158259.9|20
1651029850000|2022-04-27 03:24:10|158564.4|158291.6|158559.2|158310.1|158602.4|158332.3|158539|158278.9|18
1651029860000|2022-04-27 03:24:20|158567.2|158303.9|158560.2|158290.6|158567.2|158305.1|158552|158283.9|24
1651029870000|2022-04-27 03:24:30|158556.5|158302.5|158563.6|158303.3|158565.4|158305.4|158556.5|158294.3|21
1651029880000|2022-04-27 03:24:40|158558|158304.6|158551.1|158298.5|158566.5|158307.9|158544.3|158283.8|20
1651029890000|2022-04-27 03:24:50|158548.6|158307.9|158550|158289.5|158561.5|158314.3|158542.7|158286|20
1651029900000|2022-04-27 03:25:00|158536.3|158285|158548.9|158311.4|158577.6|158319.5|158534|158284.3|21
1651029910000|2022-04-27 03:25:10|158553.8|158303.2|158565.8|158303.5|158571.7|158313.8|158547.5|158280.3|22
1651029920000|2022-04-27 03:25:20|158574.5|158296.8|158566.9|158288.6|158574.5|158305.8|158561|158277.9|16
1651029930000|2022-04-27 03:25:30|158564.4|158292.2|158567.7|158290.5|158575.9|158300.2|158556.1|158273.8|21
1651029940000|2022-04-27 03:25:40|158564.5|158275.4|158560.6|158298.6|158580.8|158298.6|158560.6|158272.5|17
1651029950000|2022-04-27 03:25:50|158563.1|158295.2|158551.8|158299.2|158566.3|158306.7|158543|158283.9|18
1651029960000|2022-04-27 03:26:00|158574.7|158280.9|158572.6|158277|158579.6|158299.3|158556.6|158271.9|26
1651029970000|2022-04-27 03:26:10|158569.1|158273|158563.2|158297.9|158569.1|158307.3|158548.7|158269.6|18
1651029980000|2022-04-27 03:26:20|158564.4|158295.1|158561.1|158296.6|158567.1|158300.3|158547.8|158285.8|28
1651029990000|2022-04-27 03:26:30|158562.6|158291.2|158565.2|158306.6|158577.3|158306.6|158555.1|158235.3|31
1651030000000|2022-04-27 03:26:40|158555.6|158277.7|158577.1|158294.3|158577.1|158303.9|158553.6|158264.5|33
1651030010000|2022-04-27 03:26:50|158576|158294.1|158572.7|158277.5|158577.5|158306.4|158556.1|158267|32
1651030020000|2022-04-27 03:27:00|158565.5|158278|158550.7|158285.4|158572.5|158287.4|158550.7|158268.8|25
1651030030000|2022-04-27 03:27:10|158557.9|158288.1|158546.2|158285.7|158560.3|158288.3|158543.6|158268.6|28
1651030040000|2022-04-27 03:27:20|158548.6|158281.4|158573.2|158260.7|158573.2|158298|158541.6|158238.3|23
1651030050000|2022-04-27 03:27:30|158563|158265.4|158560|158270|158574.7|158284.4|158545.5|158249.2|19
1651030060000|2022-04-27 03:27:40|158564.6|158265.9|158568.3|158265.1|158572.4|158284.3|158545.9|158244.8|26
1651030070000|2022-04-27 03:27:50|158559.8|158265.9|158564.6|158284|158571|158291.8|158555.6|158261.1|29
1651030080000|2022-04-27 03:28:00|158556.2|158290.6|158561.5|158264.9|158567.3|158290.6|158555.8|158264.1|23
1651030090000|2022-04-27 03:28:10|158562.7|158270.3|158563.2|158283|158567.2|158286.1|158560|158270.3|22
1651030100000|2022-04-27 03:28:20|158562.7|158287.7|158554.2|158331.7|158576.7|158378.3|158508.3|158249.6|15
1651030110000|2022-04-27 03:28:30|158574|158302.8|158570.1|158311.2|158577.9|158323|158558.8|158286.4|12
1651030120000|2022-04-27 03:28:40|158564.4|158307.3|158571.7|158285.8|158573.6|158312.8|158560.2|158264.4|21
1651030130000|2022-04-27 03:28:50|158575.4|158277.8|158572.7|158289.6|158575.7|158292.7|158561.6|158277.8|17
1651030140000|2022-04-27 03:29:00|158573.4|158292.5|158565.9|158291.5|158573.7|158293.2|158562.4|158274.8|21
1651030150000|2022-04-27 03:29:10|158566.3|158288.5|158558.8|158303.6|158587.6|158303.6|158546.1|158245.6|19
1651030160000|2022-04-27 03:29:20|158573.4|158295.2|158561.2|158287|158573.4|158299.7|158543.8|158257.9|14
1651030170000|2022-04-27 03:29:30|158550.1|158286.7|158558.6|158269.6|158568.1|158306.8|158549.1|158269.1|15
1651030180000|2022-04-27 03:29:40|158555.9|158283.9|158568.4|158271.3|158568.4|158283.9|158555.9|158254.9|11
1651030190000|2022-04-27 03:29:50|158565.1|158270.8|158558.1|158290.1|158566.7|158293.3|158550.9|158270.8|18
1651030200000|2022-04-27 03:30:00|158560.8|158296|158561.3|158279.6|158561.3|158303.1|158552.6|158278.4|21
1651030210000|2022-04-27 03:30:10|158559.9|158280.4|158548.3|158296.3|158567.7|158296.3|158548.3|158264.3|19
1651030220000|2022-04-27 03:30:20|158552.5|158289.9|158565.8|158282.6|158569.7|158301.9|158549.9|158264.2|17
1651030230000|2022-04-27 03:30:30|158539.7|158303.9|158561.3|158279.1|158561.3|158303.9|158536.3|158268|18
1651030240000|2022-04-27 03:30:40|158557|158283.9|158562.3|158274.1|158568.6|158285.9|158547|158262.9|17
1651030250000|2022-04-27 03:30:50|158560.2|158277.8|158561.2|158290.8|158564.6|158293|158545.2|158276.5|17
1651030260000|2022-04-27 03:31:00|158559.6|158289.9|158559.9|158297.7|158574.3|158318.7|158551.2|158278.3|19
1651030270000|2022-04-27 03:31:10|158561.5|158290.2|158571.9|158285.2|158571.9|158304.5|158523.9|158268.6|12
1651030280000|2022-04-27 03:31:20|158566.4|158290.6|158557.9|158276|158566.4|158301.8|158542.5|158271.5|13
1651030290000|2022-04-27 03:31:30|158558.2|158286|158540.5|158277.9|158560.8|158289.5|158540.4|158265.4|14
1651030300000|2022-04-27 03:31:40|158527.1|158290.5|158542.7|158299.5|158565.4|158299.5|158526.2|158283.8|16
1651030310000|2022-04-27 03:31:50|158538.3|158296.8|158545.6|158278.7|158550.9|158296.8|158537|158268.1|16
1651030320000|2022-04-27 03:32:00|158542.6|158285.9|158545.1|158266.9|158554.8|158286.2|158533.8|158265|18
1651030330000|2022-04-27 03:32:10|158547.8|158269|158553.9|158273.5|158556|158279.4|158539|158265.6|17
1651030340000|2022-04-27 03:32:20|158545.4|158279.1|158541.4|158277.9|158545.4|158281.6|158526.3|158257.4|18
1651030350000|2022-04-27 03:32:30|158540.6|158277.4|158554.9|158288.1|158554.9|158288.1|158538.1|158274.6|19
1651030360000|2022-04-27 03:32:40|158548|158296.7|158551.7|158279.7|158567.6|158296.7|158543.7|158268|22
1651030370000|2022-04-27 03:32:50|158556.3|158283.9|158482.9|158352.9|158568.1|158359.8|158482.9|158248|21
1651030380000|2022-04-27 03:33:00|158511.8|158266.8|158528.1|158294.5|158543.9|158306.8|158497.1|158226.6|20
1651030390000|2022-04-27 03:33:10|158524.7|158306.8|158538.9|158278.9|158570|158308.5|158524.7|158278.5|17
1651030400000|2022-04-27 03:33:20|158532.4|158254.7|158534.8|158271.2|158557.8|158283.9|158528.6|158249.4|16
1651030410000|2022-04-27 03:33:30|158539.7|158265.5|158536.8|158275.4|158541.9|158287.8|158533.1|158265.5|25
1651030420000|2022-04-27 03:33:40|158537.6|158278.1|158539|158282.3|158548.1|158282.3|158535.1|158262.3|22
1651030430000|2022-04-27 03:33:50|158536.3|158269.5|158553.5|158280.6|158558.9|158281.4|158532.7|158244.9|27
1651030440000|2022-04-27 03:34:00|158559.5|158280.5|158525.3|158288.5|158559.5|158303.2|158523.7|158272.8|22
1651030450000|2022-04-27 03:34:10|158525.2|158285.6|158529|158275.2|158537.2|158289.4|158519.7|158265.6|15
1651030460000|2022-04-27 03:34:20|158540.5|158288|158540.6|158253|158543.9|158291.6|158532.7|158241.2|15
1651030470000|2022-04-27 03:34:30|158544.5|158254.6|158539.1|158273.7|158545.2|158277|158533.4|158254.1|17
1651030480000|2022-04-27 03:34:40|158544.4|158263.8|158547.7|158256.1|158547.7|158283.6|158525.3|158248.4|14
1651030490000|2022-04-27 03:34:50|158542.1|158258.8|158538.2|158275.9|158551.3|158300.9|158517.2|158252.4|18
1651030500000|2022-04-27 03:35:00|158529.8|158274.6|158561.6|158277.9|158564.7|158286.3|158525.7|158248.6|17
1651030510000|2022-04-27 03:35:10|158549.8|158282.8|158541.4|158274.9|158555.3|158289.6|158529.2|158255.3|15
1651030520000|2022-04-27 03:35:20|158537.3|158274.4|158551.5|158272.1|158558.4|158275.2|158534.7|158259.5|14
1651030530000|2022-04-27 03:35:30|158558.1|158275.5|158551.1|158277|158563|158279.8|158545.2|158269|10
1651030540000|2022-04-27 03:35:40|158547|158282.3|158557.9|158288.4|158573.3|158303.1|158544.3|158264.7|11
1651030550000|2022-04-27 03:35:50|158563.8|158274.4|158539.9|158269.9|158572.5|158300.9|158539.1|158253.8|23
1651030560000|2022-04-27 03:36:00|158542.3|158270.3|158569.4|158258|158569.4|158280.7|158535|158258|14
1651030570000|2022-04-27 03:36:10|158552.1|158274.1|158561.7|158272.6|158565.1|158281.7|158549|158269.8|17
1651030580000|2022-04-27 03:36:20|158555.2|158274.7|158554.4|158287.8|158563.7|158291.4|158539.8|158262.7|12
1651030590000|2022-04-27 03:36:30|158553|158287.6|158560.6|158263.2|158560.6|158291.2|158541.3|158245.9|15
1651030600000|2022-04-27 03:36:40|158563.6|158260.4|158560.8|158281|158573.5|158292.8|158545.3|158237.1|20
1651030610000|2022-04-27 03:36:50|158541|158296.8|158562.3|158256.6|158564.6|158296.8|158539.5|158231.7|14
1651030620000|2022-04-27 03:37:00|158556.4|158256.5|158571.2|158256.8|158578.3|158264.8|158548.6|158245.5|15
1651030630000|2022-04-27 03:37:10|158567|158257.9|158560.8|158286.7|158576|158286.7|158546.3|158245.2|22
1651030640000|2022-04-27 03:37:20|158560.5|158286|158563.1|158284.3|158563.1|158288|158556.4|158280.4|21
1651030650000|2022-04-27 03:37:30|158562.8|158294.5|158559|158281.2|158565.6|158296|158551.3|158263.6|19
1651030660000|2022-04-27 03:37:40|158558.9|158283.3|158559.3|158284.2|158566.6|158291.4|158557.7|158273.6|21
1651030670000|2022-04-27 03:37:50|158560.1|158284.6|158554|158313.2|158573.1|158313.2|158554|158274.3|12
1651030680000|2022-04-27 03:38:00|158572.8|158295|158560.6|158279.7|158572.8|158309.8|158552|158272.6|22
1651030690000|2022-04-27 03:38:10|158555.3|158283.4|158554.1|158286.9|158561|158290.7|158553.1|158277.2|16
1651030700000|2022-04-27 03:38:20|158557.2|158287.8|158553.2|158267|158568.3|158292.6|158543.3|158254.9|25
1651030710000|2022-04-27 03:38:30|158559.6|158267.5|158552.9|158283.2|158571.4|158290.1|158550.1|158259.2|18
1651030720000|2022-04-27 03:38:40|158558.4|158263.7|158560.1|158278.4|158563.7|158283.3|158554.7|158263.7|21
1651030730000|2022-04-27 03:38:50|158563.6|158273.4|158555.4|158273.8|158570.5|158276.6|158550|158260.7|18
1651030740000|2022-04-27 03:39:00|158553.8|158260.5|158561.6|158283.2|158562.3|158292.1|158544.3|158260.5|18
1651030750000|2022-04-27 03:39:10|158557.6|158285.4|158558.7|158272.5|158567.9|158292.4|158549.5|158270.5|20
1651030760000|2022-04-27 03:39:20|158565.5|158268.7|158562.5|158286.3|158575.8|158304.5|158540.8|158267.2|23
1651030770000|2022-04-27 03:39:30|158550.9|158286.1|158557.5|158304.6|158559.3|158304.6|158539.4|158261.8|17
1651030780000|2022-04-27 03:39:40|158550.9|158306.1|158566.3|158287|158569.2|158306.1|158539|158258.1|22
1651030790000|2022-04-27 03:39:50|158561.3|158288.2|158563.7|158285|158565.4|158289.9|158555.2|158281.5|11
1651030800000|2022-04-27 03:40:00|158553.7|158285.1|158556.7|158289.4|158568.2|158289.4|158550|158261.9|18
1651030810000|2022-04-27 03:40:10|158558.7|158264.8|158549.7|158298.5|158568|158298.5|158549.7|158259.4|18
1651030820000|2022-04-27 03:40:20|158549.9|158275.4|158559.5|158273.4|158567.1|158285.4|158549.9|158260.8|20
1651030830000|2022-04-27 03:40:30|158557.3|158270.3|158568.8|158266.5|158580.6|158287.1|158549.3|158237.8|21
1651030840000|2022-04-27 03:40:40|158569.8|158267.4|158571.4|158287.2|158574.7|158290.7|158555.2|158255.5|14
1651030850000|2022-04-27 03:40:50|158575.1|158286.5|158571|158289.1|158575.1|158289.1|158560.5|158274.2|15
1651030860000|2022-04-27 03:41:00|158566.9|158288.8|158565.9|158274.4|158568|158293.1|158558.2|158273.1|17
1651030870000|2022-04-27 03:41:10|158572.7|158269.4|158569.4|158301.1|158578.5|158301.8|158559.4|158269.4|12
1651030880000|2022-04-27 03:41:20|158561.8|158301.6|158563.9|158303.6|158570.1|158313.8|158551.1|158294.4|10
1651030890000|2022-04-27 03:41:30|158562.5|158303.8|158592.8|158271.2|158592.8|158307.8|158557.8|158267.5|19
1651030900000|2022-04-27 03:41:40|158558.3|158307|158568.2|158284.3|158571.4|158307|158554.7|158248.8|24
1651030910000|2022-04-27 03:41:50|158567.5|158282.2|158570.8|158283.9|158570.8|158289.1|158559.2|158279.2|16
1651030920000|2022-04-27 03:42:00|158565.6|158290.7|158572.2|158265.8|158576.8|158301.6|158561.7|158257.3|18
1651030930000|2022-04-27 03:42:10|158575.8|158268|158569|158288.5|158581.1|158290.3|158560.5|158264.6|17
1651030940000|2022-04-27 03:42:20|158566.9|158286.4|158570.1|158289.3|158578.6|158300|158566.9|158267.2|14
1651030950000|2022-04-27 03:42:30|158555.4|158298.7|158575.4|158284.3|158579.6|158302.1|158555.4|158253.9|16
1651030960000|2022-04-27 03:42:40|158575.5|158294.2|158568.8|158282.4|158575.5|158294.2|158560.4|158278.6|20
1651030970000|2022-04-27 03:42:50|158565.3|158282|158569.2|158282.4|158570|158284.4|158560.5|158269.6|14
1651030980000|2022-04-27 03:43:00|158572.5|158283.8|158566.2|158285|158579.6|158287.8|158562.4|158279.9|14
1651030990000|2022-04-27 03:43:10|158568.7|158282.6|158559.3|158295|158571.4|158304.3|158558.1|158272.1|12
1651031000000|2022-04-27 03:43:20|158571.8|158281.7|158585.6|158275.4|158591.1|158302.9|158560.8|158261.3|13
1651031010000|2022-04-27 03:43:30|158587.3|158270.6|158567.7|158292|158587.3|158313.8|158557|158269.8|22
1651031020000|2022-04-27 03:43:40|158566.6|158290.8|158576.4|158293.8|158577.7|158303.1|158562.8|158289|19
1651031030000|2022-04-27 03:43:50|158576.3|158293.9|158580.4|158305.3|158581.9|158313.5|158566.2|158292.5|20
1651031040000|2022-04-27 03:44:00|158581.9|158306.1|158591.1|158293.3|158591.2|158307.5|158577.9|158293.2|21
1651031050000|2022-04-27 03:44:10|158592.7|158293.4|158580.8|158283.7|158592.7|158312.6|158560.5|158282.4|27
1651031060000|2022-04-27 03:44:20|158582.1|158288.9|158572.2|158275.1|158583.5|158296.2|158572.2|158275|13
1651031070000|2022-04-27 03:44:30|158577.6|158277.3|158569.2|158286.1|158578.9|158296.3|158564.6|158270.1|20
1651031080000|2022-04-27 03:44:40|158566.2|158290.9|158562.7|158302.5|158569.1|158303.2|158562.2|158286.4|23
1651031090000|2022-04-27 03:44:50|158565.1|158297.3|158581|158306.8|158581.7|158309.6|158565.1|158290.9|16
1651031100000|2022-04-27 03:45:00|158582.1|158306.1|158566.5|158288.8|158582.1|158323.3|158557.3|158276.6|20
1651031110000|2022-04-27 03:45:10|158567.4|158293.1|158564.8|158323|158574.4|158332.4|158558.1|158282.3|23
1651031120000|2022-04-27 03:45:20|158567.7|158319.7|158573|158300|158573|158323.4|158563.2|158287.3|21
1651031130000|2022-04-27 03:45:30|158571.3|158302|158557.6|158312.8|158574.2|158316.4|158556.9|158296.5|15
1651031140000|2022-04-27 03:45:40|158559.4|158291.8|158546.8|158314.4|158559.4|158318.2|158544.2|158291.5|13
1651031150000|2022-04-27 03:45:50|158545|158318.3|158560.7|158321.1|158565.6|158338.1|158545|158310.4|11
1651031160000|2022-04-27 03:46:00|158555.5|158327|158547.7|158295.5|158566.5|158327|158547.7|158269.4|15
1651031170000|2022-04-27 03:46:10|158550|158298.9|158555.4|158293.6|158565|158308.7|158547.3|158282.8|10
1651031180000|2022-04-27 03:46:20|158559.1|158285|158572|158296.9|158573.8|158296.9|158559.1|158285|3
1651031190000|2022-04-27 03:46:30|158569.2|158294.8|158565.8|158294.8|158569.2|158330.2|158554.4|158283.6|17
1651031200000|2022-04-27 03:46:40|158581.3|158294.6|158564.9|158287.8|158581.3|158301.9|158556.8|158251.7|15
1651031210000|2022-04-27 03:46:50|158571.1|158289.8|158569|158291.6|158574.8|158308.4|158559.8|158270.4|22
1651031220000|2022-04-27 03:47:00|158574.1|158284.6|158563|158307.6|158576.3|158307.6|158561.2|158269.5|21
1651031230000|2022-04-27 03:47:10|158567.7|158302.5|158569.6|158287|158569.6|158309.9|158558.8|158282.1|15
1651031240000|2022-04-27 03:47:20|158569.7|158267.6|158576.9|158290|158577|158290|158566.4|158267.6|10
1651031250000|2022-04-27 03:47:30|158580.9|158285.6|158569.1|158322.9|158582.1|158327.4|158564.6|158283|24
1651031260000|2022-04-27 03:47:40|158565.4|158326.1|158561.6|158311.3|158575.8|158326.1|158556.6|158264.8|19
1651031270000|2022-04-27 03:47:50|158561.1|158303.9|158553.4|158323.2|158577.2|158337.2|158544.1|158243.6|27
1651031280000|2022-04-27 03:48:00|158555.8|158321|158564.3|158316.6|158574.2|158321|158555.2|158301.7|22
1651031290000|2022-04-27 03:48:10|158563.6|158317.6|158552.1|158324.4|158565.1|158324.4|158552.1|158310.6|18
1651031300000|2022-04-27 03:48:20|158552.9|158325.2|158566.6|158315.6|158567.4|158326.1|158552.9|158315.6|17
1651031310000|2022-04-27 03:48:30|158563.4|158318|158572.8|158302.2|158579.9|158318|158552|158253|32
1651031320000|2022-04-27 03:48:40|158567.4|158306.8|158570.6|158306.6|158573.7|158308|158563.8|158301.2|23
1651031330000|2022-04-27 03:48:50|158571.8|158303.8|158569.7|158298.4|158571.8|158308.4|158565.2|158297.3|20
1651031340000|2022-04-27 03:49:00|158568.5|158299.1|158573.4|158302.6|158573.4|158305.4|158563.6|158296.7|19
1651031350000|2022-04-27 03:49:10|158573|158301.2|158571.7|158303.5|158573|158310.7|158561.8|158300.8|18
1651031360000|2022-04-27 03:49:20|158568.1|158307.4|158569.5|158264.6|158572.8|158309|158560.6|158264.6|17
1651031370000|2022-04-27 03:49:30|158556.2|158287.7|158567.5|158285.9|158576|158293.5|158555.8|158277.4|25
1651031380000|2022-04-27 03:49:40|158566.1|158292.4|158572|158295.2|158574.7|158295.2|158566.1|158284.2|12
1651031390000|2022-04-27 03:49:50|158570|158284.7|158561.2|158270.4|158570.3|158301.5|158561.2|158262.6|19
1651031400000|2022-04-27 03:50:00|158561.9|158270.2|158569.6|158284|158571.3|158294|158561.3|158268.3|16
1651031410000|2022-04-27 03:50:10|158565.5|158285.8|158558.9|158289.1|158566.9|158295.4|158554.6|158285.5|11
1651031420000|2022-04-27 03:50:20|158551.4|158316.7|158543.6|158284.9|158559.6|158317.2|158542.4|158261.8|13
1651031430000|2022-04-27 03:50:30|158546.8|158283.1|158549.6|158285.2|158554|158301.2|158542.4|158268.7|11
1651031440000|2022-04-27 03:50:40|158550.2|158288.8|158554|158293.8|158554.4|158299.6|158531.9|158268.9|13
1651031450000|2022-04-27 03:50:50|158549.1|158299.6|158556|158290.7|158565.4|158299.6|158546.9|158271.5|15
1651031460000|2022-04-27 03:51:00|158556.4|158283.4|158564.8|158295.4|158573.7|158299.8|158548.8|158283.4|13
1651031470000|2022-04-27 03:51:10|158563.3|158294.3|158561.6|158311.7|158566.9|158313.5|158555|158294.3|18
1651031480000|2022-04-27 03:51:20|158560.5|158313|158554.2|158318.4|158563.6|158319.5|158554.2|158312.3|9
1651031490000|2022-04-27 03:51:30|158557.7|158317.5|158551.1|158300.9|158561.5|158318.5|158551.1|158278.8|15
1651031500000|2022-04-27 03:51:40|158551.8|158290.2|158543.6|158315|158551.8|158315|158543.6|158289.5|8
1651031510000|2022-04-27 03:51:50|158550.4|158307.6|158548.3|158313.1|158560.8|158315.6|158546|158306.8|13
1651031520000|2022-04-27 03:52:00|158548.2|158310|158565.5|158290.7|158565.5|158322.6|158543|158278|14
1651031530000|2022-04-27 03:52:10|158565.1|158318|158543.1|158302.9|158568.4|158319.2|158543.1|158261.1|15
1651031540000|2022-04-27 03:52:20|158541.2|158302|158564.4|158313.1|158564.4|158324.1|158540.1|158252.2|16
1651031550000|2022-04-27 03:52:30|158566.7|158311.7|158559.1|158277.5|158573.2|158319.6|158537.9|158277.2|17
1651031560000|2022-04-27 03:52:40|158558.4|158278.4|158548.9|158281.3|158558.4|158289.8|158545.5|158273.2|15
1651031570000|2022-04-27 03:52:50|158553.5|158288.9|158544.2|158301.3|158561.6|158301.3|158544.2|158286.9|14
1651031580000|2022-04-27 03:53:00|158540.3|158300.6|158548.4|158285.7|158566.6|158301.4|158538.7|158269.9|16
1651031590000|2022-04-27 03:53:10|158547.4|158288.4|158565.4|158302.3|158576.3|158307|158543.1|158282.9|9
1651031600000|2022-04-27 03:53:20|158551.7|158309.5|158551.5|158305.1|158551.7|158309.5|158538.8|158305.1|20
1651031610000|2022-04-27 03:53:30|158549.4|158290.2|158537.9|158295.8|158560.9|158296|158534.7|158265.6|18
1651031620000|2022-04-27 03:53:40|158539.2|158296.1|158527.5|158280|158546.4|158296.2|158526.4|158273|20
1651031630000|2022-04-27 03:53:50|158536.3|158281.1|158533.7|158279.6|158553.9|158286.4|158533.7|158268.5|15
1651031640000|2022-04-27 03:54:00|158538.7|158280.2|158542.3|158294.5|158548.7|158307.3|158520.7|158280.2|13
1651031650000|2022-04-27 03:54:10|158547.8|158291.6|158553.4|158289.1|158560.2|158299.6|158535.1|158287.3|13
1651031660000|2022-04-27 03:54:20|158558.5|158285.3|158536.5|158285.6|158558.5|158300.4|158512.5|158253.6|13
1651031670000|2022-04-27 03:54:30|158536.2|158284.9|158528.1|158277.4|158545.4|158296.5|158523.5|158269|15
1651031680000|2022-04-27 03:54:40|158528.4|158275.5|158553.2|158288.3|158560.3|158288.3|158528.4|158272.8|17
1651031690000|2022-04-27 03:54:50|158559.7|158285.1|158546.7|158283.4|158559.7|158289|158541.7|158276.9|17
1651031700000|2022-04-27 03:55:00|158549.3|158286.3|158545.1|158282.2|158551.2|158289.6|158542.6|158273.1|15
1651031710000|2022-04-27 03:55:10|158550.4|158285.1|158534.5|158304.9|158550.4|158304.9|158534.2|158281.1|18
1651031720000|2022-04-27 03:55:20|158539.6|158296|158532.2|158286|158539.6|158296|158532.2|158259.3|9
1651031730000|2022-04-27 03:55:30|158536.8|158305.2|158531.3|158292.8|158542.4|158309|158527.8|158278.4|15
1651031740000|2022-04-27 03:55:40|158535.3|158296.3|158536.5|158294.8|158538.7|158303.9|158527.9|158288.1|15
1651031750000|2022-04-27 03:55:50|158538.9|158290.3|158547.5|158287.3|158559.9|158315.7|158532.8|158263.8|15
1651031760000|2022-04-27 03:56:00|158546.8|158291.9|158553.7|158296.2|158555.8|158296.2|158546.8|158274.2|15
1651031770000|2022-04-27 03:56:10|158555|158293.7|158548.5|158292.7|158564.4|158293.7|158544.4|158264.4|14
1651031780000|2022-04-27 03:56:20|158546.6|158296.2|158557.8|158281.1|158557.8|158319.4|158538.2|158270.9|14
1651031790000|2022-04-27 03:56:30|158560.3|158280.6|158576.8|158284|158576.8|158290|158559.2|158271.7|14
1651031800000|2022-04-27 03:56:40|158576.4|158286.2|158553.2|158310.3|158580.5|158310.7|158548.9|158280.3|11
1651031810000|2022-04-27 03:56:50|158557.5|158307.8|158562.2|158303.5|158565.6|158311.4|158548.4|158294.9|10
1651031820000|2022-04-27 03:57:00|158560.2|158303.2|158541.9|158315|158560.2|158317.1|158541.9|158303.2|12
1651031830000|2022-04-27 03:57:10|158542.8|158295.7|158561.2|158272|158572.3|158311.7|158538.8|158230.8|12
1651031840000|2022-04-27 03:57:20|158560.7|158274.1|158547.4|158302|158560.7|158302.4|158540.3|158274.1|12
1651031850000|2022-04-27 03:57:30|158541.9|158298.4|158539.6|158278|158544.9|158302.9|158534.2|158278|14
1651031860000|2022-04-27 03:57:40|158537.8|158287.1|158545|158287.7|158557.3|158293.8|158537.8|158274.8|12
1651031870000|2022-04-27 03:57:50|158542.1|158293.1|158534|158281.3|158548.8|158293.7|158534|158264.5|11
1651031880000|2022-04-27 03:58:00|158535.8|158282.8|158543.8|158290.7|158545.3|158290.7|158527.6|158269.7|17
1651031890000|2022-04-27 03:58:10|158544.3|158290.8|158570.9|158270.3|158570.9|158313.8|158535|158270.3|13
1651031900000|2022-04-27 03:58:20|158569.4|158276.8|158553.8|158290.8|158570|158290.8|158553.8|158264.5|5
1651031910000|2022-04-27 03:58:30|158555.7|158294.4|158540.1|158319.8|158555.7|158321|158536.8|158292.3|10
1651031920000|2022-04-27 03:58:40|158536.3|158322.7|158542|158319.4|158548.2|158322.7|158536.3|158314.9|12
1651031930000|2022-04-27 03:58:50|158543.5|158319|158547.7|158313.9|158557.4|158322.2|158528.9|158237.3|14
1651031940000|2022-04-27 03:59:00|158544.4|158316.7|158536.3|158279.3|158565.3|158316.7|158536.3|158251.6|13
1651031950000|2022-04-27 03:59:10|158534.8|158287.1|158530.5|158281.9|158537.7|158298.8|158529.6|158268.1|13
1651031960000|2022-04-27 03:59:20|158531|158290|158535|158299.9|158536|158300.7|158530.3|158288|12
1651031970000|2022-04-27 03:59:30|158532.3|158298.9|158533.9|158320.5|158537.5|158328.1|158532.3|158298.9|18
1651031980000|2022-04-27 03:59:40|158531.5|158321.3|158533.5|158318.1|158535.2|158323.7|158527.5|158315.2|10
1651031990000|2022-04-27 03:59:50|158530.8|158317|158547.3|158281.5|158547.3|158321.6|158530.8|158265.9|11
1651032000000|2022-04-27 04:00:00|158544.9|158285.1|158548.1|158291.3|158564.9|158291.3|158544.9|158255.4|18
1651032010000|2022-04-27 04:00:10|158547.1|158291.7|158542.9|158297.5|158554.2|158297.5|158540.3|158285.8|13
1651032020000|2022-04-27 04:00:20|158538.7|158276.6|158541.8|158307.3|158542.4|158307.4|158525.2|158276.6|13
1651032030000|2022-04-27 04:00:30|158535.7|158310.6|158538.3|158253.7|158555.6|158310.7|158524.1|158253.7|15
1651032040000|2022-04-27 04:00:40|158534|158246.9|158558.8|158270.5|158567.8|158297.3|158524.4|158246.9|19
1651032050000|2022-04-27 04:00:50|158554.4|158275.2|158540|158283.6|158554.4|158287.7|158528|158266.8|19
1651032060000|2022-04-27 04:01:00|158536.5|158290.4|158552.8|158273.9|158556.8|158302|158531.1|158270.5|16
1651032070000|2022-04-27 04:01:10|158550.7|158273.4|158555.8|158290.1|158555.8|158293.1|158543.4|158262.8|15
1651032080000|2022-04-27 04:01:20|158556.1|158290.3|158548.9|158278.9|158579.6|158291.3|158536.1|158241.5|14
1651032090000|2022-04-27 04:01:30|158559.4|158280.1|158549.1|158283.3|158564.1|158301.5|158540.9|158259|12
1651032100000|2022-04-27 04:01:40|158600|158299|158560.3|158305.8|158600|158316.6|158542.8|158229.9|16
1651032110000|2022-04-27 04:01:50|158557.5|158302.6|158545.7|158300|158559.6|158306.4|158545.7|158300|9
1651032120000|2022-04-27 04:02:00|158547.9|158297.2|158553.4|158329.1|158558.4|158329.1|158547.9|158296.5|6
1651032130000|2022-04-27 04:02:10|158561.4|158323.7|158570.4|158239.2|158570.4|158366|158496|158239.2|7
1651032140000|2022-04-27 04:02:20|158557.7|158229.7|158564.2|158293.3|158572.6|158298.2|158537.4|158229.7|17
1651032150000|2022-04-27 04:02:30|158553.5|158303.9|158561.7|158302.1|158564.8|158326.3|158546.2|158285.7|15
1651032160000|2022-04-27 04:02:40|158547.5|158310.1|158562.3|158316.2|158566|158316.2|158547.5|158277.7|8
1651032170000|2022-04-27 04:02:50|158565.9|158314.3|158561.1|158292.7|158565.9|158322|158552|158276|12
1651032180000|2022-04-27 04:03:00|158561.9|158297.9|158557.2|158290.6|158573.3|158297.9|158555.1|158277.1|13
1651032190000|2022-04-27 04:03:10|158566|158286.2|158561.8|158309.8|158567.6|158314.1|158547.1|158267.2|16
1651032200000|2022-04-27 04:03:20|158554.6|158314.9|158566.6|158307|158566.7|158314.9|158554.6|158295.5|8
1651032210000|2022-04-27 04:03:30|158575.4|158300.8|158577.3|158304.7|158589|158309.4|158567|158289.1|11
1651032220000|2022-04-27 04:03:40|158578.9|158305.4|158578.4|158307.1|158578.9|158317.7|158568.5|158304.4|10
1651032230000|2022-04-27 04:03:50|158579.8|158308.5|158586.7|158290.4|158586.7|158313.5|158573.3|158290.4|12
1651032240000|2022-04-27 04:04:00|158576.1|158299.9|158552.9|158308.9|158576.1|158313.2|158552.9|158299.9|10
1651032250000|2022-04-27 04:04:10|158553.8|158307.1|158561.1|158308.8|158564.9|158321.8|158547.1|158307.1|6
1651032260000|2022-04-27 04:04:20|158556.2|158318.1|158544.9|158285.1|158556.2|158318.1|158536.5|158264.1|15
1651032270000|2022-04-27 04:04:30|158547.9|158298.9|158572.7|158310.7|158590.6|158310.8|158547.9|158286.2|16
1651032280000|2022-04-27 04:04:40|158575.9|158306|158589.6|158290|158598.1|158311.7|158570.6|158278.4|14
1651032290000|2022-04-27 04:04:50|158590.8|158283.2|158575.2|158309.6|158590.8|158309.6|158575.2|158278.9|7
1651032300000|2022-04-27 04:05:00|158555.8|158305.5|158573.5|158304.3|158573.5|158309.7|158555.8|158304.3|6
1651032310000|2022-04-27 04:05:10|158578.4|158291.7|158561.5|158282.5|158581.7|158317.3|158558.4|158260.2|16
1651032320000|2022-04-27 04:05:20|158563.9|158306.9|158598.5|158279.4|158598.9|158318.1|158559.4|158279.4|10
1651032330000|2022-04-27 04:05:30|158589.9|158294.5|158569.2|158302.1|158590.5|158303.5|158569.2|158292.6|6
1651032340000|2022-04-27 04:05:40|158565.9|158323.4|158563.1|158313.5|158587.3|158323.4|158563.1|158291|9
1651032350000|2022-04-27 04:05:50|158572.1|158310.3|158552|158307.1|158572.1|158311.9|158547.5|158245.4|6
1651032360000|2022-04-27 04:06:00|158537.8|158327.3|158545.5|158290.8|158552.8|158351.6|158537.8|158278.4|14
1651032370000|2022-04-27 04:06:10|158542.3|158310.3|158540|158305.6|158550.8|158328.3|158539.7|158249.2|16
1651032380000|2022-04-27 04:06:20|158540.1|158297.9|158537.1|158303.4|158551.9|158308.2|158534.5|158271.8|15
1651032390000|2022-04-27 04:06:30|158539.1|158280.6|158540.1|158297.1|158550.3|158297.1|158537.1|158268.5|9
1651032400000|2022-04-27 04:06:40|158541.4|158300.1|158539.5|158278.7|158547.1|158301.7|158537.3|158278.7|7
1651032410000|2022-04-27 04:06:50|158535.1|158289.2|158544.4|158311.5|158557.1|158311.5|158526.3|158269.8|8
1651032420000|2022-04-27 04:07:00|158532.8|158302.1|158539.4|158317.8|158547.7|158317.8|158532.8|158302.1|7
1651032430000|2022-04-27 04:07:10|158565.7|158291.5|158547.2|158285.9|158565.7|158311.5|158539.9|158278.3|10
1651032440000|2022-04-27 04:07:20|158549.5|158280.7|158542.9|158272.1|158550.4|158298.9|158540.7|158265.3|14
1651032450000|2022-04-27 04:07:30|158552.5|158277.5|158545.6|158278.7|158554.5|158294.6|158542.7|158277.5|14
1651032460000|2022-04-27 04:07:40|158540.6|158282.4|158561.2|158286.4|158569.9|158304.4|158539.2|158269.1|20
1651032470000|2022-04-27 04:07:50|158553.9|158292.2|158559.1|158294.7|158560.1|158297.3|158546.9|158284|19
1651032480000|2022-04-27 04:08:00|158559.7|158292.6|158558.6|158284.9|158560|158294.6|158549.4|158282.8|13
1651032490000|2022-04-27 04:08:10|158562.4|158281.2|158559.6|158277|158566.7|158299.1|158546.6|158260.7|17
1651032500000|2022-04-27 04:08:20|158558.9|158271.8|158560.7|158269.1|158561.1|158284.7|158552.2|158264.4|15
1651032510000|2022-04-27 04:08:30|158550.3|158263.3|158558.3|158290|158558.5|158290|158550.3|158263.3|11
1651032520000|2022-04-27 04:08:40|158552.7|158292.5|158554.7|158269.8|158555.4|158293.4|158547.8|158265.8|15
1651032530000|2022-04-27 04:08:50|158545.8|158290.9|158565.2|158278.4|158565.2|158302.2|158544.9|158250.4|22
1651032540000|2022-04-27 04:09:00|158543.4|158277.7|158534.1|158288.6|158564.6|158288.8|158508.7|158254.3|27
1651032550000|2022-04-27 04:09:10|158535.6|158283.5|158527.6|158283.1|158545.2|158290.1|158523.7|158271.4|32
1651032560000|2022-04-27 04:09:20|158531.2|158281.5|158537.5|158282.1|158537.5|158283.5|158527.4|158279.8|26
1651032570000|2022-04-27 04:09:30|158538|158281.5|158525.6|158287.1|158538|158289.7|158522.8|158281.5|21
1651032580000|2022-04-27 04:09:40|158526|158289|158528.7|158287.5|158530.4|158290.5|158524|158283.5|21
1651032590000|2022-04-27 04:09:50|158529|158283.8|158531.4|158284|158542.9|158292.3|158505.7|158270.2|23
1651032600000|2022-04-27 04:10:00|158535.4|158288.1|158543|158282.9|158553.2|158292.1|158524.1|158269.2|27
1651032610000|2022-04-27 04:10:10|158544.1|158285.8|158534.5|158284.6|158544.2|158286.5|158533.9|158278.9|19
1651032620000|2022-04-27 04:10:20|158532.2|158286.9|158525.3|158285.6|158535.4|158289.3|158525.3|158284.5|22
1651032630000|2022-04-27 04:10:30|158525.5|158285.8|158526.6|158289.8|158538.1|158305.1|158518.2|158274.7|23
1651032640000|2022-04-27 04:10:40|158522.8|158279.7|158529.7|158289.3|158533.5|158291.1|158522.8|158279.7|21
1651032650000|2022-04-27 04:10:50|158532.4|158288.2|158528.3|158265.2|158546.8|158291|158528.3|158265.2|18
1651032660000|2022-04-27 04:11:00|158527.3|158263.3|158547.3|158264.3|158551.7|158278.1|158527.3|158263.3|20
1651032670000|2022-04-27 04:11:10|158549.4|158268.8|158534.8|158275.5|158554.1|158275.6|158533|158258.1|18
1651032680000|2022-04-27 04:11:20|158534.5|158274.6|158535.7|158259.7|158536.1|158274.6|158527.8|158252.3|15
1651032690000|2022-04-27 04:11:30|158540.6|158254.1|158534|158273.6|158549.7|158274.8|158525.9|158251.3|18
1651032700000|2022-04-27 04:11:40|158529.1|158276.1|158536.7|158283.2|158539.8|158290.3|158529.1|158270.8|29
1651032710000|2022-04-27 04:11:50|158536.4|158287.1|158562.3|158270.3|158573.3|158287.1|158535.9|158264.1|29
1651032720000|2022-04-27 04:12:00|158554.8|158284.1|158552.6|158271.8|158561.2|158284.1|158550.2|158269.8|25
1651032730000|2022-04-27 04:12:10|158552.3|158272.1|158553.4|158270.9|158556|158272.1|158538.6|158264|19
1651032740000|2022-04-27 04:12:20|158557.7|158268.7|158546.7|158276.9|158564.1|158277.3|158545.2|158267.5|19
1651032750000|2022-04-27 04:12:30|158553.3|158273|158547.9|158271.2|158553.3|158276.4|158536.3|158268.5|27
1651032760000|2022-04-27 04:12:40|158541.3|158274.4|158558.2|158266.2|158559.2|158274.9|158537.1|158265.5|23
1651032770000|2022-04-27 04:12:50|158558.3|158265.6|158538.1|158272.7|158563.4|158276.1|158538.1|158261.3|22
1651032780000|2022-04-27 04:13:00|158543.4|158273.2|158547.4|158279.9|158558.2|158279.9|158543.4|158265.3|15
1651032790000|2022-04-27 04:13:10|158547.8|158280|158543.1|158285.6|158574.4|158285.6|158537.3|158260.4|17
1651032800000|2022-04-27 04:13:20|158539.1|158281.2|158542.2|158286.3|158548.1|158289.4|158532.8|158276.1|23
1651032810000|2022-04-27 04:13:30|158538.7|158283.3|158539.5|158282.2|158542.9|158290.3|158532.5|158279.7|20
1651032820000|2022-04-27 04:13:40|158537.6|158283.4|158540.2|158288.1|158555.7|158288.1|158537.6|158277.2|19
1651032830000|2022-04-27 04:13:50|158544.4|158288|158553.3|158271.1|158560.6|158288|158532.1|158264.6|16
1651032840000|2022-04-27 04:14:00|158557.4|158268.7|158554.4|158272.7|158560.8|158275.5|158536.9|158264.4|16
1651032850000|2022-04-27 04:14:10|158555.4|158273.2|158543.8|158283.6|158566|158285.3|158538.6|158271.5|23
1651032860000|2022-04-27 04:14:20|158539.5|158285.4|158536|158273.8|158568.9|158287.3|158528|158265.2|24
1651032870000|2022-04-27 04:14:30|158534.7|158283.6|158546.6|158278.6|158549.8|158290.6|158534.7|158274.8|18
1651032880000|2022-04-27 04:14:40|158551.9|158276|158543.4|158285.7|158551.9|158285.9|158540.3|158275.1|22
1651032890000|2022-04-27 04:14:50|158543.5|158282.3|158538.6|158288.6|158546.5|158288.6|158537.2|158280.5|18
1651032900000|2022-04-27 04:15:00|158533.5|158293.4|158541.9|158287.6|158541.9|158293.4|158533.5|158284.7|16
1651032910000|2022-04-27 04:15:10|158543.7|158283.1|158543.6|158286|158577.9|158298.8|158526|158256.6|21
1651032920000|2022-04-27 04:15:20|158551.1|158280.1|158536.9|158297.1|158568.9|158297.1|158527.8|158257.6|19
1651032930000|2022-04-27 04:15:30|158536.1|158297.7|158540.3|158282.4|158554.5|158297.7|158527.8|158278.6|19
1651032940000|2022-04-27 04:15:40|158539.2|158283.4|158585.6|158313.2|158592.4|158332.6|158493.2|158276.1|23
1651032950000|2022-04-27 04:15:50|158589.8|158309.4|158584|158297|158599.4|158316|158584|158284.8|32
1651032960000|2022-04-27 04:16:00|158586.4|158304|158577.1|158315.3|158588.3|158315.3|158577.1|158299|28
1651032970000|2022-04-27 04:16:10|158577|158314.4|158570.3|158318.5|158584.7|158318.5|158570.3|158306|21
1651032980000|2022-04-27 04:16:20|158572.1|158317.6|158582.5|158316.1|158582.5|158326.7|158569.9|158315.2|25
1651032990000|2022-04-27 04:16:30|158572.1|158316.2|158587.4|158291.1|158601.2|158323.6|158572.1|158279.8|28
1651033000000|2022-04-27 04:16:40|158588.9|158296|158567|158309.3|158592.3|158315.2|158567|158291.3|22
1651033010000|2022-04-27 04:16:50|158567.7|158310.8|158573.3|158308.7|158573.3|158317.1|158566.6|158308.7|17
1651033020000|2022-04-27 04:17:00|158571.5|158309.9|158570.9|158325.9|158576.5|158329.2|158569.1|158307|8
1651033030000|2022-04-27 04:17:10|158571.9|158324.4|158589.4|158307.7|158589.4|158355.3|158556.5|158307.7|15
1651033040000|2022-04-27 04:17:20|158589.1|158312|158573.8|158326.9|158589.1|158330.5|158565.4|158311.4|23
1651033050000|2022-04-27 04:17:30|158575.6|158322.3|158573.1|158326.1|158580.3|158327.9|158569.3|158316.2|17
1651033060000|2022-04-27 04:17:40|158573|158340.8|158575.1|158322|158585.6|158340.8|158570.3|158312.6|18
1651033070000|2022-04-27 04:17:50|158575.2|158320.9|158575.5|158322.2|158578.7|158324.9|158573|158319.4|10
1651033080000|2022-04-27 04:18:00|158575.2|158325.1|158572.5|158335|158577.1|158343.7|158567.6|158320.7|24
1651033090000|2022-04-27 04:18:10|158574.1|158334.7|158569.7|158337.8|158576.7|158344.2|158565|158329.9|21
1651033100000|2022-04-27 04:18:20|158569.6|158337.7|158577.9|158323.1|158584.4|158338|158569.6|158318.9|25
1651033110000|2022-04-27 04:18:30|158580|158322.4|158580.8|158316.6|158581.9|158325.1|158576.3|158312.6|15
1651033120000|2022-04-27 04:18:40|158581.7|158314.6|158576.2|158320.3|158581.7|158322.6|158573.1|158314.6|11
1651033130000|2022-04-27 04:18:50|158578.8|158292.4|158580.5|158300.5|158580.5|158314.1|158572.6|158292.4|13
1651033140000|2022-04-27 04:19:00|158569.2|158345.3|158575.5|158333.3|158587.1|158351.2|158560.2|158325.4|16
1651033150000|2022-04-27 04:19:10|158575.7|158333|158574.3|158320.4|158583.8|158337.9|158570.7|158320|13
1651033160000|2022-04-27 04:19:20|158574.9|158318.2|158573.3|158308|158575.2|158324.8|158567.9|158308|22
1651033170000|2022-04-27 04:19:30|158578.2|158320.1|158573.4|158329.4|158578.2|158338.4|158567|158320.1|24
1651033180000|2022-04-27 04:19:40|158577.7|158324.5|158575.7|158329.4|158577.7|158332.5|158567.9|158324.1|17
1651033190000|2022-04-27 04:19:50|158575.8|158327.6|158578.4|158319.8|158578.7|158331|158571.9|158319.8|17
1651033200000|2022-04-27 04:20:00|158578.5|158319.7|158580.5|158317.8|158581.4|158327.1|158575.1|158317.8|13
1651033210000|2022-04-27 04:20:10|158581|158316.8|158567.5|158335.3|158581|158341.8|158564.1|158290.2|14
1651033220000|2022-04-27 04:20:20|158580|158333.9|158571|158328|158580.9|158338.7|158563.1|158309.1|16
1651033230000|2022-04-27 04:20:30|158575.7|158320.3|158574.9|158321.9|158575.7|158328.8|158567.8|158320.3|14
1651033240000|2022-04-27 04:20:40|158573.8|158325.4|158579.2|158313.7|158594|158325.4|158570.8|158290.7|23
1651033250000|2022-04-27 04:20:50|158597.3|158298.4|158580.8|158314.6|158597.3|158321.1|158575.7|158278.2|25
1651033260000|2022-04-27 04:21:00|158579.5|158314.7|158577.8|158305.7|158583.8|158317.3|158572.3|158297.3|24
1651033270000|2022-04-27 04:21:10|158575.8|158308.4|158575.2|158306.8|158580.3|158309.6|158575.2|158296.1|17
1651033280000|2022-04-27 04:21:20|158584.2|158306.7|158583.1|158303.7|158586.1|158306.7|158582.9|158296.8|10
1651033290000|2022-04-27 04:21:30|158584.6|158300.5|158573.4|158305.9|158589.4|158341.1|158562.1|158279.2|22
1651033300000|2022-04-27 04:21:40|158571.5|158307.3|158572.5|158317.8|158575.9|158351|158559.8|158289|18
1651033310000|2022-04-27 04:21:50|158574.6|158314.1|158569|158341.7|158577.7|158348.1|158565.5|158289.2|15
1651033320000|2022-04-27 04:22:00|158570.6|158338.2|158575.6|158337.2|158580|158338.2|158570.6|158325.9|18
1651033330000|2022-04-27 04:22:10|158574.9|158337.7|158561.5|158337.5|158574.9|158339.2|158561|158337.1|18
1651033340000|2022-04-27 04:22:20|158561.6|158337.4|158573.7|158329.2|158573.9|158345.8|158560.4|158329|17
1651033350000|2022-04-27 04:22:30|158573|158329.1|158587.3|158310.3|158589.8|158389.3|158519.3|158303.5|27
1651033360000|2022-04-27 04:22:40|158588.2|158309.3|158581.9|158307.3|158588.7|158321.5|158574.6|158304.7|21
1651033370000|2022-04-27 04:22:50|158580.8|158307.7|158584.5|158309.6|158586.4|158309.6|158580|158293.9|17
1651033380000|2022-04-27 04:23:00|158579.6|158319|158572.9|158324.3|158579.7|158326.8|158569.8|158318.9|17
1651033390000|2022-04-27 04:23:10|158573.6|158322.7|158569.4|158306.7|158573.7|158337.7|158560.9|158302.4|19
1651033400000|2022-04-27 04:23:20|158566.9|158314.6|158578.9|158303.7|158581.9|158340.5|158559.2|158287.2|23
1651033410000|2022-04-27 04:23:30|158581.1|158303.6|158563.1|158329.8|158581.1|158329.8|158561.1|158303.6|17
1651033420000|2022-04-27 04:23:40|158563.7|158329.7|158568|158328.3|158568|158336.3|158558.7|158328.3|18
1651033430000|2022-04-27 04:23:50|158566.4|158329.2|158573.9|158324.6|158574|158329.2|158566.4|158324.6|12
1651033440000|2022-04-27 04:24:00|158571.7|158326.7|158551.1|158347.7|158571.7|158349.4|158551.1|158288.4|13
1651033450000|2022-04-27 04:24:10|158573.6|158322.8|158571.8|158327.5|158573.6|158340.9|158559.3|158322.8|9
1651033460000|2022-04-27 04:24:20|158577.5|158322.4|158569.5|158318.9|158586.7|158329.5|158569.5|158301.7|9
1651033470000|2022-04-27 04:24:30|158572.7|158318.8|158575|158317.8|158576.2|158318.8|158571.8|158314.4|7
1651033480000|2022-04-27 04:24:40|158559.4|158345.7|158587.1|158327.7|158587.9|158345.7|158559.4|158309.3|30
1651033490000|2022-04-27 04:24:50|158586.2|158328.3|158572.5|158300.6|158586.5|158331.4|158569.5|158294.4|27
1651033500000|2022-04-27 04:25:00|158572.1|158300.5|158571.3|158310.1|158572.4|158318.2|158569.9|158290.1|31
1651033510000|2022-04-27 04:25:10|158569.5|158305.7|158592.3|158302.6|158592.3|158311|158569.4|158283.3|24
1651033520000|2022-04-27 04:25:20|158592.8|158289.8|158572.5|158292|158592.8|158311.9|158567.7|158288.1|10
1651033530000|2022-04-27 04:25:30|158559.6|158291.9|158564.6|158289.4|158568.8|158324.2|158548.6|158286.9|18
1651033540000|2022-04-27 04:25:40|158564.3|158295.1|158566.4|158315.4|158568|158315.4|158564.3|158295.1|8
1651033550000|2022-04-27 04:25:50|158545.3|158316.3|158550.1|158319.5|158558.3|158325.3|158545.3|158301.8|7
1651033560000|2022-04-27 04:26:00|158547.7|158327.3|158549.8|158327.8|158555.4|158327.8|158545.2|158297.4|10
1651033570000|2022-04-27 04:26:10|158558|158299|158564.1|158322|158569.8|158322.8|158536.9|158266.7|10
1651033580000|2022-04-27 04:26:20|158562.7|158335|158559.5|158319.1|158562.7|158335|158541.7|158302.7|14
1651033590000|2022-04-27 04:26:30|158557.7|158311|158553.8|158304.1|158557.7|158328.9|158548.1|158297.2|13
1651033600000|2022-04-27 04:26:40|158555.6|158310.2|158548.6|158306.4|158555.6|158310.2|158548.6|158296.3|5
1651033610000|2022-04-27 04:26:50|158548.4|158278.6|158541.5|158303.9|158548.4|158303.9|158533.6|158278.6|4
1651033620000|2022-04-27 04:27:00|158544.5|158311.2|158558.7|158312.6|158558.8|158339.4|158537.1|158299.5|15
1651033630000|2022-04-27 04:27:10|158558.8|158323|158570.6|158294.9|158571.5|158338.4|158551|158292.5|9
1651033640000|2022-04-27 04:27:20|158570.1|158303.7|158564.3|158292.9|158570.1|158303.7|158564.3|158281.2|10
1651033650000|2022-04-27 04:27:30|158551.9|158281|158558.7|158294.7|158572.3|158300.9|158551.9|158277.9|10
1651033660000|2022-04-27 04:27:40|158550.4|158282.1|158552.9|158312.3|158561|158314.4|158550.4|158282.1|9
1651033670000|2022-04-27 04:27:50|158556.8|158312.2|158574.8|158319.5|158585.6|158319.5|158556.8|158281.6|8
1651033680000|2022-04-27 04:28:00|158578|158302|158548.8|158271.2|158581.3|158302|158548.8|158270.6|6
1651033690000|2022-04-27 04:28:10|158555.5|158280.2|158552.3|158274.6|158571.6|158281.2|158547.6|158269.9|6
1651033700000|2022-04-27 04:28:20|158557.4|158280.7|158546.6|158310.9|158565.5|158310.9|158543.7|158260.3|10
1651033710000|2022-04-27 04:28:30|158547.3|158310.3|158553.2|158327.3|158553.2|158332.6|158546.7|158299.4|13
1651033720000|2022-04-27 04:28:40|158551.8|158327.4|158558.2|158286|158558.2|158335.5|158543|158286|8
1651033730000|2022-04-27 04:28:50|158555.8|158296.9|158583.9|158296.9|158583.9|158312.7|158552.3|158296.9|4
1651033740000|2022-04-27 04:29:00|158570.3|158303.7|158557.8|158306.6|158570.5|158306.6|158557.8|158282.9|6
1651033750000|2022-04-27 04:29:10|158550.4|158273.1|158566|158312.9|158573.1|158319|158546.9|158273.1|11
1651033760000|2022-04-27 04:29:20|158565.6|158311.6|158568.9|158300.2|158573.3|158313.8|158559.1|158292.7|13
1651033770000|2022-04-27 04:29:30|158560.4|158279.5|158554.3|158311.3|158568.2|158311.3|158552.5|158277|7
1651033780000|2022-04-27 04:29:40|158554.8|158316.1|158635.7|158380|158659.5|158380|158553.5|158295.6|11
1651033790000|2022-04-27 04:29:50|158642.7|158393.9|158644.3|158396.1|158649.3|158402.4|158631.3|158373|31
1651033800000|2022-04-27 04:30:00|158644.1|158399.5|158646.4|158380.3|158650.2|158401.1|158630.1|158380.1|26
1651033810000|2022-04-27 04:30:10|158641|158384.2|158642.6|158391.7|158646.5|158391.9|158636|158379.5|19
1651033820000|2022-04-27 04:30:20|158637.4|158389.6|158624.6|158391.6|158638.9|158399.5|158624.6|158384.9|13
1651033830000|2022-04-27 04:30:30|158629.9|158370.5|158622.6|158388.5|158630.7|158389.8|158622.3|158369.8|18
1651033840000|2022-04-27 04:30:40|158624.8|158387.4|158614|158388.1|158634.8|158403.5|158614|158372.2|16
1651033850000|2022-04-27 04:30:50|158618|158401.3|158619|158399.5|158634.9|158420.6|158617.3|158368.1|29
1651033860000|2022-04-27 04:31:00|158620.3|158400.7|158640.6|158390.9|158652.5|158414.3|158620.3|158364.9|26
1651033870000|2022-04-27 04:31:10|158641.1|158389.8|158633.4|158370.4|158658.2|158395.2|158633.4|158342.4|21
1651033880000|2022-04-27 04:31:20|158633.5|158368.7|158636.1|158378.4|158637.2|158382|158629.9|158364.7|23
1651033890000|2022-04-27 04:31:30|158637|158374.7|158629|158367.1|158653.1|158386.5|158627.1|158358.7|25
1651033900000|2022-04-27 04:31:40|158636.3|158363.8|158574.3|158355.3|158643.8|158406.4|158556|158324.1|32
1651033910000|2022-04-27 04:31:50|158578.3|158346.3|158517.2|158387.2|158594.4|158390.6|158516.4|158332.8|31
1651033920000|2022-04-27 04:32:00|158554.5|158350.4|158576.2|158357.1|158584.9|158396.2|158526.2|158336.1|31
1651033930000|2022-04-27 04:32:10|158579.3|158368.7|158575.9|158353.6|158583.3|158410.4|158525.2|158353.6|21
1651033940000|2022-04-27 04:32:20|158579|158357.1|158575|158357.4|158579.8|158365.4|158570|158355.4|15
1651033950000|2022-04-27 04:32:30|158575.2|158353.3|158571.9|158371.7|158577.1|158406.5|158536.5|158351.7|10
1651033960000|2022-04-27 04:32:40|158573.7|158367.9|158530.1|158400.1|158573.7|158405.9|158521.2|158367.9|13
1651033970000|2022-04-27 04:32:50|158517.3|158387.3|158552.7|158343.8|158562.8|158400.8|158513.7|158343.1|11
1651033980000|2022-04-27 04:33:00|158508.4|158378.4|158506.8|158376.8|158553.4|158392|158506.8|158345.1|12
1651033990000|2022-04-27 04:33:10|158507.3|158377.3|158541.6|158337.2|158544.7|158378.5|158504.9|158336.4|12
1651034000000|2022-04-27 04:33:20|158500.9|158370.9|158511.7|158381.7|158511.8|158381.8|158488.2|158358.2|12
1651034010000|2022-04-27 04:33:30|158511.5|158381.5|158522.4|158392.4|158522.7|158392.7|158511.5|158381.5|10
1651034020000|2022-04-27 04:33:40|158532.9|158402.9|158523.6|158393.6|158532.9|158402.9|158515.6|158385.6|7
1651034030000|2022-04-27 04:33:50|158523.9|158393.9|158555.5|158348|158566|158399.6|158503.8|158348|12
1651034040000|2022-04-27 04:34:00|158530.7|158400.7|158571.3|158363.6|158582.5|158408.3|158524.8|158356.4|16
1651034050000|2022-04-27 04:34:10|158567.7|158367|158513.1|158383.1|158567.7|158409.8|158510.4|158342.5|21
1651034060000|2022-04-27 04:34:20|158514.5|158384.5|158533.7|158403.7|158570.7|158406.8|158513.7|158336.3|17
1651034070000|2022-04-27 04:34:30|158525.5|158395.5|158523.1|158393.1|158532.4|158402.4|158522.8|158392.8|12
1651034080000|2022-04-27 04:34:40|158523.4|158393.4|158518.2|158388.2|158530.9|158400.9|158515.4|158385.4|9
1651034090000|2022-04-27 04:34:50|158518.9|158388.9|158540.3|158410.3|158541|158411|158517.7|158387.7|7
1651034100000|2022-04-27 04:35:00|158541.2|158411.2|158572.6|158362.6|158583.7|158415|158524.2|158354.4|14
1651034110000|2022-04-27 04:35:10|158569.1|158364.9|158518.4|158388.4|158570.8|158388.4|158507.5|158358.1|13
1651034120000|2022-04-27 04:35:20|158518|158388|158527.7|158397.7|158569.1|158398.1|158508.7|158348.5|22
1651034130000|2022-04-27 04:35:30|158525.8|158395.8|158523.5|158393.5|158532.4|158402.4|158521.8|158391.8|14
1651034140000|2022-04-27 04:35:40|158524.7|158394.7|158521.5|158391.5|158526.2|158396.2|158518.6|158388.6|8
1651034150000|2022-04-27 04:35:50|158521.4|158391.4|158520.4|158390.4|158534.1|158404.1|158518.1|158388.1|12
1651034160000|2022-04-27 04:36:00|158523|158393|158578|158368.3|158578.5|158415.1|158510.1|158368.3|20
1651034170000|2022-04-27 04:36:10|158549.4|158419.4|158536.1|158406.1|158587.8|158422.2|158533.3|158366|13
1651034180000|2022-04-27 04:36:20|158539.4|158409.4|158537.9|158407.9|158539.4|158409.4|158532.9|158402.9|16
1651034190000|2022-04-27 04:36:30|158536|158406|158535.6|158405.6|158540.3|158410.3|158532.4|158402.4|16
1651034200000|2022-04-27 04:36:40|158534.1|158404.1|158544.6|158414.6|158544.6|158414.6|158533.3|158403.3|11
1651034210000|2022-04-27 04:36:50|158540.8|158410.8|158533.7|158403.7|158547.3|158417.3|158523.1|158393.1|15
1651034220000|2022-04-27 04:37:00|158549.3|158419.3|158537.8|158407.8|158570.7|158428.7|158530.3|158369.2|11
1651034230000|2022-04-27 04:37:10|158555.8|158353.6|158518.6|158388.6|158566.9|158405.6|158512.8|158341.7|21
1651034240000|2022-04-27 04:37:20|158522.3|158392.3|158530.5|158400.5|158567.1|158400.6|158513.9|158356.7|18
1651034250000|2022-04-27 04:37:30|158528.1|158398.1|158514.2|158384.2|158550.2|158398.1|158510.4|158345.7|12
1651034260000|2022-04-27 04:37:40|158516.9|158386.9|158586.1|158365.3|158586.1|158397.5|158499.5|158349.5|19
1651034270000|2022-04-27 04:37:50|158609.9|158355.9|158540.2|158410.2|158609.9|158416.5|158528.8|158346.6|18
1651034280000|2022-04-27 04:38:00|158539.2|158409.2|158532|158402|158574.8|158410.4|158528.5|158371.3|18
1651034290000|2022-04-27 04:38:10|158530.5|158400.5|158534.4|158404.4|158535.4|158405.4|158527.4|158397.4|14
1651034300000|2022-04-27 04:38:20|158533.4|158403.4|158519.4|158389.4|158559.2|158409.3|158517|158351|18
1651034310000|2022-04-27 04:38:30|158520.2|158390.2|158544.2|158414.2|158583.6|158414.2|158511.4|158347.7|18
1651034320000|2022-04-27 04:38:40|158537.2|158407.2|158534.7|158404.7|158597.6|158421.4|158534.7|158367.7|23
1651034330000|2022-04-27 04:38:50|158532.7|158402.7|158590.3|158362.8|158599.8|158413|158532.5|158356.1|17
1651034340000|2022-04-27 04:39:00|158584.6|158375.1|158537.6|158407.6|158584.6|158419.3|158531.9|158375.1|18
1651034350000|2022-04-27 04:39:10|158535.2|158405.2|158538.3|158408.3|158538.3|158408.3|158533.2|158403.2|13
1651034360000|2022-04-27 04:39:20|158535.1|158405.1|158536.5|158406.5|158538.9|158408.9|158533.2|158403.2|15
1651034370000|2022-04-27 04:39:30|158535.2|158405.2|158538.5|158408.5|158595.9|158426.5|158520.4|158369.2|17
1651034380000|2022-04-27 04:39:40|158539|158409|158529.8|158399.8|158542.9|158412.9|158529.8|158399.8|15
1651034390000|2022-04-27 04:39:50|158530.1|158400.1|158534.9|158404.9|158538.8|158408.8|158527.1|158397.1|17
1651034400000|2022-04-27 04:40:00|158534.3|158404.3|158537.5|158407.5|158538.1|158408.1|158530.8|158400.8|14
1651034410000|2022-04-27 04:40:10|158537.7|158407.7|158535.2|158405.2|158539.6|158409.6|158531.6|158401.6|15
1651034420000|2022-04-27 04:40:20|158536.9|158406.9|158544.7|158414.7|158544.7|158414.7|158528.8|158398.8|14
1651034430000|2022-04-27 04:40:30|158549.5|158419.5|158562.6|158432.6|158638.3|158464.4|158526.4|158385.6|29
1651034440000|2022-04-27 04:40:40|158574.2|158444.2|158665.2|158458.4|158668.8|158508|158563.9|158400.5|24
1651034450000|2022-04-27 04:40:50|158628.2|158498.2|158626.8|158496.8|158671.3|158503.8|158620.3|158460.9|25
1651034460000|2022-04-27 04:41:00|158626|158496|158623.2|158493.2|158626.4|158496.4|158620|158490|23
1651034470000|2022-04-27 04:41:10|158624.7|158494.7|158623.3|158493.3|158625.7|158495.7|158620.4|158490.4|17
1651034480000|2022-04-27 04:41:20|158623|158493|158628.3|158498.3|158629.4|158499.4|158616.6|158486.6|16
1651034490000|2022-04-27 04:41:30|158625.5|158495.5|158629|158499|158684.7|158514.7|158612|158440.6|23
1651034500000|2022-04-27 04:41:40|158619.7|158489.7|158567.7|158437.7|158645.6|158493.7|158555.8|158401.1|23
1651034510000|2022-04-27 04:41:50|158568.2|158438.2|158564.3|158434.3|158568.7|158438.7|158561.1|158431.1|15
1651034520000|2022-04-27 04:42:00|158568.5|158438.5|158572.6|158442.6|158572.6|158442.6|158560.4|158430.4|16
1651034530000|2022-04-27 04:42:10|158569.3|158439.3|158568.2|158438.2|158571.7|158441.7|158564.8|158434.8|11
1651034540000|2022-04-27 04:42:20|158569.6|158439.6|158553.5|158423.5|158569.6|158439.6|158553.5|158423.5|7
1651034550000|2022-04-27 04:42:30|158553.6|158423.6|158545.2|158415.2|158554.8|158424.8|158545.2|158415.2|7
1651034560000|2022-04-27 04:42:40|158552.5|158422.5|158568.4|158438.4|158570.7|158440.7|158552.5|158422.5|9
1651034570000|2022-04-27 04:42:50|158574.4|158444.4|158561.9|158431.9|158574.7|158444.7|158560.6|158430.6|7
1651034580000|2022-04-27 04:43:00|158560.9|158430.9|158555.6|158425.6|158584.7|158430.9|158547|158384|12
1651034590000|2022-04-27 04:43:10|158559.5|158429.5|158583.2|158453.2|158616.9|158474.2|158559.5|158382.3|14
1651034600000|2022-04-27 04:43:20|158581.2|158451.2|158669.4|158465.6|158682.7|158491.7|158565.4|158389.1|15
1651034610000|2022-04-27 04:43:30|158667.1|158467|158627.5|158497.5|158676.1|158507.2|158620.9|158460.5|21
1651034620000|2022-04-27 04:43:40|158628.6|158498.6|158622.6|158492.6|158630.6|158500.6|158622.6|158492.6|15
1651034630000|2022-04-27 04:43:50|158625.9|158495.9|158667.6|158463.7|158669.3|158501.2|158622.7|158456.3|16
1651034640000|2022-04-27 04:44:00|158631.2|158501.2|158629.2|158499.2|158662.5|158501.2|158613.3|158439.8|16
1651034650000|2022-04-27 04:44:10|158627.9|158497.9|158626.1|158496.1|158660.1|158500.3|158618.6|158453|17
1651034660000|2022-04-27 04:44:20|158626.7|158496.7|158619.3|158489.3|158663.3|158498|158616.4|158455.1|10
1651034670000|2022-04-27 04:44:30|158620.8|158490.8|158622.2|158492.2|158627.8|158497.8|158606.7|158476.7|19
1651034680000|2022-04-27 04:44:40|158624.1|158494.1|158630.1|158500.1|158632.1|158502.1|158607.9|158477.9|16
1651034690000|2022-04-27 04:44:50|158629.4|158499.4|158630.3|158500.3|158656.8|158501.6|158623.9|158456.8|17
1651034700000|2022-04-27 04:45:00|158631.7|158501.7|158628.8|158498.8|158670.7|158501.7|158621.9|158452.7|15
1651034710000|2022-04-27 04:45:10|158630.5|158500.5|158662.8|158459.5|158662.8|158500.5|158613.9|158458.6|19
1651034720000|2022-04-27 04:45:20|158662.3|158459.1|158666.8|158464|158666.8|158500.1|158618.2|158454.2|20
1651034730000|2022-04-27 04:45:30|158631.5|158501.5|158621.7|158491.7|158631.5|158501.5|158608.6|158478.6|15
1651034740000|2022-04-27 04:45:40|158611.8|158481.8|158624.4|158494.4|158625.8|158495.8|158608.7|158478.7|17
1651034750000|2022-04-27 04:45:50|158622.7|158492.7|158626.5|158496.5|158667|158499.9|158618.6|158449.5|22
1651034760000|2022-04-27 04:46:00|158626.6|158496.6|158615.9|158485.9|158626.6|158496.6|158608.4|158478.4|16
1651034770000|2022-04-27 04:46:10|158613.4|158483.4|158620.7|158490.7|158624.5|158494.5|158612.6|158482.6|19
1651034780000|2022-04-27 04:46:20|158618.7|158488.7|158608.5|158478.5|158622.3|158492.3|158608.5|158478.5|15
1651034790000|2022-04-27 04:46:30|158612.4|158482.4|158629.4|158499.4|158672.1|158500.8|158612.4|158449.1|14
1651034800000|2022-04-27 04:46:40|158617|158487|158625.2|158495.2|158625.2|158495.2|158613.1|158483.1|20
1651034810000|2022-04-27 04:46:50|158623|158493|158607.1|158477.1|158624.2|158494.2|158607.1|158477.1|16
1651034820000|2022-04-27 04:47:00|158612|158482|158546.5|158416.5|158613.6|158483.6|158532.6|158355.2|26
1651034830000|2022-04-27 04:47:10|158526.6|158396.6|158532.8|158402.8|158536.7|158406.7|158522.3|158392.3|15
1651034840000|2022-04-27 04:47:20|158522.5|158392.5|158531.1|158401.1|158534.7|158404.7|158522.5|158392.5|10
1651034850000|2022-04-27 04:47:30|158511.5|158381.5|158567.3|158365.6|158592.8|158407.3|158511.5|158351.6|14
1651034860000|2022-04-27 04:47:40|158510.2|158380.2|158578.1|158373.1|158578.1|158404.3|158510.2|158362.7|10
1651034870000|2022-04-27 04:47:50|158540|158410|158533.6|158403.6|158564.3|158410|158530.1|158361.3|14
1651034880000|2022-04-27 04:48:00|158533|158403|158523.7|158393.7|158533|158403|158523.7|158393.7|12
1651034890000|2022-04-27 04:48:10|158522.9|158392.9|158586|158333.8|158590.8|158402.7|158522.9|158333.8|12
1651034900000|2022-04-27 04:48:20|158557.7|158355.7|158534.4|158404.4|158569.5|158408.3|158527.7|158355.7|15
1651034910000|2022-04-27 04:48:30|158519.9|158389.9|158531.5|158401.5|158579.6|158411.1|158518.4|158345.6|16
1651034920000|2022-04-27 04:48:40|158536|158406|158536.2|158406.2|158540.9|158410.9|158533.4|158403.4|10
1651034930000|2022-04-27 04:48:50|158546.1|158416.1|158538|158408|158548.4|158418.4|158526|158396|12
1651034940000|2022-04-27 04:49:00|158534.8|158404.8|158539|158409|158542.6|158412.6|158534.4|158404.4|13
1651034950000|2022-04-27 04:49:10|158541.5|158411.5|158528.1|158398.1|158541.5|158411.5|158520.1|158390.1|14
1651034960000|2022-04-27 04:49:20|158525.3|158395.3|158527.9|158397.9|158545|158415|158523.7|158393.7|13
1651034970000|2022-04-27 04:49:30|158532.2|158402.2|158526.5|158396.5|158536.1|158406.1|158522.3|158392.3|14
1651034980000|2022-04-27 04:49:40|158527.1|158397.1|158524.7|158394.7|158527.1|158397.1|158519|158389|7
1651034990000|2022-04-27 04:49:50|158523.6|158393.6|158526.9|158396.9|158535|158405|158521.6|158391.6|5
1651035000000|2022-04-27 04:50:00|158530.4|158400.4|158519.2|158389.2|158530.4|158400.4|158519.2|158389.2|5
1651035010000|2022-04-27 04:50:10|158519.6|158389.6|158533.5|158403.5|158537.2|158406.1|158514.4|158336.3|11
1651035020000|2022-04-27 04:50:20|158547|158323.7|158523.3|158393.3|158547|158413|158523.3|158323.7|10
1651035030000|2022-04-27 04:50:30|158533.1|158403.1|158532.7|158402.7|158533.1|158403.1|158523.2|158393.2|5
1651035040000|2022-04-27 04:50:40|158529.8|158399.8|158527.2|158397.2|158529.8|158399.8|158507.1|158377.1|7
1651035050000|2022-04-27 04:50:50|158547.5|158417.5|158536.9|158406.9|158547.5|158417.5|158525.6|158395.6|6
1651035060000|2022-04-27 04:51:00|158531.5|158401.5|158529.8|158399.8|158535|158405|158519.3|158389.3|9
1651035070000|2022-04-27 04:51:10|158528.9|158398.9|158515|158385|158528.9|158398.9|158493.6|158363.6|9
1651035080000|2022-04-27 04:51:20|158511.9|158381.9|158516.6|158386.6|158519.6|158389.6|158511.9|158381.9|3
1651035090000|2022-04-27 04:51:30|158518.8|158388.8|158532.9|158402.9|158532.9|158402.9|158518.8|158388.8|8
1651035100000|2022-04-27 04:51:40|158530.9|158400.9|158534.7|158404.7|158534.7|158404.7|158525.9|158395.9|8
1651035110000|2022-04-27 04:51:50|158513.1|158383.1|158540.8|158410.8|158540.8|158410.8|158513.1|158383.1|6
1651035120000|2022-04-27 04:52:00|158524.5|158394.5|158523.5|158393.5|158524.5|158394.5|158522.2|158392.2|5
1651035130000|2022-04-27 04:52:10|158545.3|158343.1|158604.2|158474.2|158609.7|158479.7|158505.6|158343.1|22
1651035140000|2022-04-27 04:52:20|158605.7|158475.7|158604.3|158474.3|158607|158477|158598.4|158468.4|21
1651035150000|2022-04-27 04:52:30|158583.1|158453.1|158609.9|158479.9|158641.2|158483|158583.1|158433.6|29
1651035160000|2022-04-27 04:52:40|158608.2|158478.2|158609.1|158479.1|158614.3|158484.3|158601.6|158471.6|21
1651035170000|2022-04-27 04:52:50|158607.9|158477.9|158603.7|158473.7|158607.9|158477.9|158602.2|158472.2|22
1651035180000|2022-04-27 04:53:00|158604|158474|158606|158476|158610.2|158480.2|158599.7|158469.7|19
1651035190000|2022-04-27 04:53:10|158604.9|158474.9|158608.5|158478.5|158610.1|158480.1|158601.5|158471.5|12
1651035200000|2022-04-27 04:53:20|158612|158482|158606.8|158476.8|158613.6|158483.6|158594|158464|15
1651035210000|2022-04-27 04:53:30|158606.1|158476.1|158610.5|158480.5|158612.4|158482.4|158605.6|158475.6|16
1651035220000|2022-04-27 04:53:40|158612.9|158482.9|158614.3|158484.3|158614.3|158484.3|158610.8|158480.8|11
1651035230000|2022-04-27 04:53:50|158612.6|158482.6|158605.4|158475.4|158614.9|158484.9|158601.4|158471.4|13
1651035240000|2022-04-27 04:54:00|158618.7|158488.7|158608.6|158478.6|158619.5|158489.5|158606.8|158476.8|14
1651035250000|2022-04-27 04:54:10|158611.3|158481.3|158607.4|158477.4|158615.4|158485.4|158601.9|158471.9|23
1651035260000|2022-04-27 04:54:20|158595.2|158465.2|158599.1|158469.1|158606.2|158476.2|158595.2|158465.2|15
1651035270000|2022-04-27 04:54:30|158601.3|158471.3|158605.4|158475.4|158607.2|158477.2|158596.2|158466.2|11
1651035280000|2022-04-27 04:54:40|158603.1|158473.1|158609.6|158479.6|158609.6|158479.6|158598.3|158468.3|13
1651035290000|2022-04-27 04:54:50|158611|158481|158618.1|158488.1|158626.2|158496.2|158595.9|158465.9|17
1651035300000|2022-04-27 04:55:00|158605|158475|158616.6|158486.6|158623.9|158493.9|158605|158475|13
1651035310000|2022-04-27 04:55:10|158609.4|158479.4|158605.8|158475.8|158609.7|158479.7|158596.1|158466.1|13
1651035320000|2022-04-27 04:55:20|158603.9|158473.9|158601.7|158471.7|158605.7|158475.7|158601.3|158471.3|9
1651035330000|2022-04-27 04:55:30|158652.7|158435.9|158611.5|158481.5|158653|158481.5|158601.3|158435.9|11
1651035340000|2022-04-27 04:55:40|158610|158480|158610.1|158480.1|158611.5|158481.5|158603.8|158473.8|11
1651035350000|2022-04-27 04:55:50|158609.8|158479.8|158606.1|158476.1|158611.5|158481.5|158604.9|158474.9|10
1651035360000|2022-04-27 04:56:00|158607.5|158477.5|158627.7|158497.7|158629.9|158499.9|158597.8|158467.8|14
1651035370000|2022-04-27 04:56:10|158604|158474|158599.8|158469.8|158612.7|158482.7|158592.8|158462.8|10
1651035380000|2022-04-27 04:56:20|158601.5|158471.5|158600|158470|158605.8|158475.8|158592.7|158462.7|11
1651035390000|2022-04-27 04:56:30|158601.4|158471.4|158609.4|158479.4|158609.4|158479.4|158597.7|158467.7|13
1651035400000|2022-04-27 04:56:40|158622.4|158492.4|158610.1|158480.1|158622.4|158492.4|158606|158476|15
1651035410000|2022-04-27 04:56:50|158593.6|158463.6|158614.2|158484.2|158614.2|158484.2|158593.6|158463.6|15
1651035420000|2022-04-27 04:57:00|158606.4|158476.4|158602.7|158472.7|158609|158479|158596.1|158466.1|13
1651035430000|2022-04-27 04:57:10|158603.1|158473.1|158611.1|158481.1|158611.9|158481.9|158601.6|158471.6|14
1651035440000|2022-04-27 04:57:20|158609.9|158479.9|158605.6|158475.6|158614.7|158484.7|158599.8|158469.8|14
1651035450000|2022-04-27 04:57:30|158606.6|158476.6|158611.8|158481.8|158611.8|158481.8|158604.3|158474.3|11
1651035460000|2022-04-27 04:57:40|158608.5|158478.5|158600.5|158470.5|158614.9|158484.9|158600.5|158470.5|13
1651035470000|2022-04-27 04:57:50|158605.1|158475.1|158604.3|158474.3|158605.3|158475.3|158595.7|158465.7|10
1651035480000|2022-04-27 04:58:00|158593.9|158463.9|158608.3|158478.3|158608.3|158478.3|158592.1|158462.1|11
1651035490000|2022-04-27 04:58:10|158608.4|158478.4|158535.8|158405.8|158608.4|158478.4|158516.7|158353.5|34
1651035500000|2022-04-27 04:58:20|158531.1|158401.1|158479.5|158349.5|158540|158404.5|158477.6|158333.6|31
1651035510000|2022-04-27 04:58:30|158485.3|158355.3|158490.3|158360.3|158493.6|158363.6|158474|158344|23
1651035520000|2022-04-27 04:58:40|158492.9|158362.9|158557|158427|158557.9|158427.9|158492.9|158362.9|29
1651035530000|2022-04-27 04:58:50|158556.4|158426.4|158549.3|158419.3|158556.4|158426.4|158544.7|158414.7|23
1651035540000|2022-04-27 04:59:00|158549.2|158419.2|158557.6|158427.6|158561.4|158431.4|158534.9|158404.9|34
1651035550000|2022-04-27 04:59:10|158556.7|158426.7|158540.5|158410.5|158559.3|158429.3|158539.8|158409.8|32
1651035560000|2022-04-27 04:59:20|158537.7|158407.7|158555.5|158425.5|158591.8|158425.5|158537.7|158388.2|29
1651035570000|2022-04-27 04:59:30|158555.4|158425.4|158538.7|158408.7|158562.8|158432.8|158538.4|158408.4|30
1651035580000|2022-04-27 04:59:40|158539.8|158409.8|158547.8|158417.8|158548.4|158418.4|158534.6|158404.6|33
1651035590000|2022-04-27 04:59:50|158538.3|158408.3|158554.2|158424.2|158558.5|158428.5|158538.3|158408.3|34
1651035600000|2022-04-27 05:00:00|158543.8|158413.8|158551.6|158421.6|158552.4|158422.4|158537.6|158407.6|37
1651035610000|2022-04-27 05:00:10|158550.8|158420.8|158561.7|158431.7|158567.6|158437.6|158522.9|158392.9|37
1651035620000|2022-04-27 05:00:20|158562.1|158432.1|158549.2|158419.2|158567.6|158437.6|158548.5|158418.5|30
1651035630000|2022-04-27 05:00:30|158547.4|158417.4|158487.3|158357.3|158547.4|158417.4|158486.6|158356.6|37
1651035640000|2022-04-27 05:00:40|158485.7|158355.7|158490.8|158360.8|158492.4|158362.4|158485.7|158355.7|27
1651035650000|2022-04-27 05:00:50|158490.4|158360.4|158487.8|158357.8|158491.8|158361.8|158487.8|158357.8|19
1651035660000|2022-04-27 05:01:00|158483.3|158353.3|158484.4|158354.4|158486.2|158356.2|158481.9|158351.9|18
1651035670000|2022-04-27 05:01:10|158482|158352|158473.5|158343.5|158482|158352|158473.5|158343.5|23
1651035680000|2022-04-27 05:01:20|158467.9|158337.9|158471.2|158341.2|158480.2|158350.2|158467.7|158337.7|18
1651035690000|2022-04-27 05:01:30|158471.7|158341.7|158480.4|158350.4|158487.1|158357.1|158471.6|158341.6|21
1651035700000|2022-04-27 05:01:40|158477.8|158347.8|158478.8|158348.8|158481.8|158351.8|158475.3|158345.3|16
1651035710000|2022-04-27 05:01:50|158477.9|158347.9|158482.2|158352.2|158482.4|158352.4|158476.3|158346.3|14
1651035720000|2022-04-27 05:02:00|158479.5|158349.5|158503.7|158373.7|158520.5|158390.5|158475.7|158345.7|24
1651035730000|2022-04-27 05:02:10|158507.8|158377.8|158493.3|158363.3|158513.2|158383.2|158493.3|158363.3|21
1651035740000|2022-04-27 05:02:20|158493.8|158363.8|158500|158370|158502.2|158372.2|158492.3|158362.3|22
1651035750000|2022-04-27 05:02:30|158494.6|158364.6|158488.1|158358.1|158494.6|158364.6|158487|158357|23
1651035760000|2022-04-27 05:02:40|158486.7|158356.7|158484|158354|158488.4|158358.4|158478.9|158348.9|27
1651035770000|2022-04-27 05:02:50|158485.2|158355.2|158486.5|158356.5|158488.3|158358.3|158471.9|158341.9|25
1651035780000|2022-04-27 05:03:00|158485.5|158355.5|158491|158361|158492.3|158362.3|158479.1|158349.1|28
1651035790000|2022-04-27 05:03:10|158491.1|158361.1|158485.4|158355.4|158493.4|158363.4|158483.3|158353.3|26
1651035800000|2022-04-27 05:03:20|158489.1|158359.1|158489.4|158359.4|158491.8|158361.8|158486.5|158356.5|31
1651035810000|2022-04-27 05:03:30|158490.3|158360.3|158485.2|158355.2|158490.3|158360.3|158483.8|158353.8|23
1651035820000|2022-04-27 05:03:40|158485.5|158355.5|158485.3|158355.3|158493.9|158363.9|158485.3|158355.3|26
1651035830000|2022-04-27 05:03:50|158485.4|158355.4|158487.8|158357.8|158488.2|158358.2|158484.6|158354.6|23
1651035840000|2022-04-27 05:04:00|158487.2|158357.2|158490.2|158360.2|158490.2|158360.2|158485.6|158355.6|27
1651035850000|2022-04-27 05:04:10|158488|158358|158481|158351|158488|158358|158480.4|158350.4|25
1651035860000|2022-04-27 05:04:20|158480.7|158350.7|158494|158364|158494|158364|158480.5|158350.5|30
1651035870000|2022-04-27 05:04:30|158491.1|158361.1|158492.8|158362.8|158493.4|158363.4|158484.2|158354.2|24
1651035880000|2022-04-27 05:04:40|158493.4|158363.4|158490.3|158360.3|158495.3|158365.3|158483.5|158353.5|21
1651035890000|2022-04-27 05:04:50|158488.5|158358.5|158484.1|158354.1|158488.5|158358.5|158482.3|158352.3|26
1651035900000|2022-04-27 05:05:00|158484|158354|158484.3|158354.3|158485.2|158355.2|158478.8|158348.8|31
1651035910000|2022-04-27 05:05:10|158484.4|158354.4|158482.9|158352.9|158489.8|158359.8|158479.4|158349.4|28
1651035920000|2022-04-27 05:05:20|158479.1|158349.1|158485.6|158355.6|158492.1|158362.1|158478.8|158348.8|26
1651035930000|2022-04-27 05:05:30|158488.2|158358.2|158487.7|158357.7|158490.1|158360.1|158484.4|158354.4|21
1651035940000|2022-04-27 05:05:40|158487.5|158357.5|158489.5|158359.5|158489.5|158359.5|158484.5|158354.5|14
1651035950000|2022-04-27 05:05:50|158486.9|158356.9|158487.1|158357.1|158495.2|158365.2|158484.9|158354.9|26
1651035960000|2022-04-27 05:06:00|158490.8|158360.8|158492.1|158362.1|158494.7|158364.7|158484.4|158354.4|29
1651035970000|2022-04-27 05:06:10|158493.8|158363.8|158496.2|158366.2|158496.5|158366.5|158491|158361|22
1651035980000|2022-04-27 05:06:20|158496.7|158366.7|158490.4|158360.4|158496.9|158366.9|158488.5|158358.5|22
1651035990000|2022-04-27 05:06:30|158488.2|158358.2|158495.7|158365.7|158495.9|158365.9|158487.8|158357.8|20
1651036000000|2022-04-27 05:06:40|158495.1|158365.1|158491.5|158361.5|158497.6|158367.6|158489.5|158359.5|22
1651036010000|2022-04-27 05:06:50|158488.2|158358.2|158489.1|158359.1|158496.6|158366.6|158483.4|158353.4|25
1651036020000|2022-04-27 05:07:00|158490.3|158360.3|158488.3|158358.3|158494.9|158364.9|158483.3|158353.3|21
1651036030000|2022-04-27 05:07:10|158488.2|158358.2|158484|158354|158493.2|158363.2|158483.7|158353.7|26
1651036040000|2022-04-27 05:07:20|158485.1|158355.1|158489.1|158359.1|158492.8|158362.8|158485.1|158355.1|28
1651036050000|2022-04-27 05:07:30|158489.5|158359.5|158486.1|158356.1|158492.2|158362.2|158486.1|158356.1|25
1651036060000|2022-04-27 05:07:40|158486|158356|158484.5|158354.5|158488.1|158358.1|158477.8|158347.8|21
1651036070000|2022-04-27 05:07:50|158459|158329|158484.4|158354.4|158489|158359|158459|158329|29
1651036080000|2022-04-27 05:08:00|158482.2|158352.2|158486.7|158356.7|158487|158357|158482.2|158352.2|21
1651036090000|2022-04-27 05:08:10|158486.9|158356.9|158487.8|158357.8|158487.9|158357.9|158484.1|158354.1|20
1651036100000|2022-04-27 05:08:20|158487.9|158357.9|158488.3|158358.3|158489.4|158359.4|158482.2|158352.2|26
1651036110000|2022-04-27 05:08:30|158486.9|158356.9|158488.5|158358.5|158489.2|158359.2|158480.9|158350.9|23
1651036120000|2022-04-27 05:08:40|158488.3|158358.3|158482.4|158352.4|158488.3|158358.3|158478.6|158348.6|19
1651036130000|2022-04-27 05:08:50|158480.7|158350.7|158479.7|158349.7|158486.4|158356.4|158472.1|158342.1|24
1651036140000|2022-04-27 05:09:00|158478.2|158348.2|158484.6|158354.6|158484.6|158354.6|158477.8|158347.8|29
1651036150000|2022-04-27 05:09:10|158485.3|158355.3|158484.2|158354.2|158486.7|158356.7|158480.8|158350.8|28
1651036160000|2022-04-27 05:09:20|158484.7|158354.7|158481.4|158351.4|158491.8|158361.8|158479.7|158349.7|35
1651036170000|2022-04-27 05:09:30|158486.8|158356.8|158482.5|158352.5|158488.5|158358.5|158480.4|158350.4|25
1651036180000|2022-04-27 05:09:40|158481.9|158351.9|158481.5|158351.5|158484.8|158354.8|158454.8|158324.8|32
1651036190000|2022-04-27 05:09:50|158480.9|158350.9|158494.2|158364.2|158497.9|158367.9|158475.6|158345.6|35
1651036200000|2022-04-27 05:10:00|158493.3|158363.3|158490.6|158360.6|158494.6|158364.6|158488.9|158358.9|35
1651036210000|2022-04-27 05:10:10|158490.1|158360.1|158490.1|158360.1|158490.2|158360.2|158467|158337|35
1651036220000|2022-04-27 05:10:20|158490.6|158360.6|158483.3|158353.3|158492.1|158362.1|158478.1|158348.1|29
1651036230000|2022-04-27 05:10:30|158486.3|158356.3|158485.7|158355.7|158487.2|158357.2|158483.3|158353.3|30
1651036240000|2022-04-27 05:10:40|158485.6|158355.6|158486.8|158356.8|158486.8|158356.8|158478|158348|31
1651036250000|2022-04-27 05:10:50|158485.6|158355.6|158486.5|158356.5|158489.8|158359.8|158484.4|158354.4|29
1651036260000|2022-04-27 05:11:00|158489.8|158359.8|158482.9|158352.9|158489.8|158359.8|158482.9|158352.9|23
1651036270000|2022-04-27 05:11:10|158483.7|158353.7|158485.3|158355.3|158486.1|158356.1|158482.7|158352.7|23
1651036280000|2022-04-27 05:11:20|158484.2|158354.2|158484.4|158354.4|158485.9|158355.9|158481.5|158351.5|20
1651036290000|2022-04-27 05:11:30|158484.6|158354.6|158484.1|158354.1|158486|158356|158483|158353|23
1651036300000|2022-04-27 05:11:40|158483.4|158353.4|158482.3|158352.3|158486.8|158356.8|158471.9|158341.9|26
1651036310000|2022-04-27 05:11:50|158483.9|158353.9|158485.7|158355.7|158488|158358|158470.7|158340.7|37
1651036320000|2022-04-27 05:12:00|158484.8|158354.8|158476.3|158346.3|158486.2|158356.2|158475.7|158345.7|28
1651036330000|2022-04-27 05:12:10|158476.5|158346.5|158480.2|158350.2|158480.2|158350.2|158476.5|158346.5|28
1651036340000|2022-04-27 05:12:20|158477.9|158347.9|158350.2|158220.2|158477.9|158347.9|158348.2|158218.2|34
1651036350000|2022-04-27 05:12:30|158349.4|158219.4|158377.6|158247.6|158377.9|158247.9|158349.4|158219.4|35
1651036360000|2022-04-27 05:12:40|158377.7|158247.7|158374.6|158244.6|158380.9|158250.9|158374.6|158244.6|20
1651036370000|2022-04-27 05:12:50|158374|158244|158382.6|158252.6|158385.6|158255.6|158374|158244|23
1651036380000|2022-04-27 05:13:00|158382.4|158252.4|158371.1|158241.1|158382.4|158252.4|158369.3|158239.3|24
1651036390000|2022-04-27 05:13:10|158371.4|158241.4|158376|158246|158380|158250|158371.3|158241.3|23
1651036400000|2022-04-27 05:13:20|158375.7|158245.7|158368.6|158238.6|158376.5|158246.5|158366.8|158236.8|19
1651036410000|2022-04-27 05:13:30|158371.3|158241.3|158374.6|158244.6|158377.2|158247.2|158366|158236|31
1651036420000|2022-04-27 05:13:40|158372.5|158242.5|158377.4|158247.4|158378.5|158248.5|158371.8|158241.8|26
1651036430000|2022-04-27 05:13:50|158377.3|158247.3|158375.3|158245.3|158380.8|158250.8|158372.9|158242.9|21
1651036440000|2022-04-27 05:14:00|158371.8|158241.8|158375.7|158245.7|158379.3|158249.3|158370.7|158240.7|23
1651036450000|2022-04-27 05:14:10|158375.9|158245.9|158376.1|158246.1|158378.6|158248.6|158375.8|158245.8|19
1651036460000|2022-04-27 05:14:20|158377|158247|158370|158240|158377.8|158247.8|158370|158240|15
1651036470000|2022-04-27 05:14:30|158372.1|158242.1|158369.6|158239.6|158375.2|158245.2|158362.6|158232.6|26
1651036480000|2022-04-27 05:14:40|158368.2|158238.2|158369.6|158239.6|158376.9|158246.9|158367.5|158237.5|16
1651036490000|2022-04-27 05:14:50|158371.6|158241.6|158369.9|158239.9|158373.5|158243.5|158367.4|158237.4|24
1651036500000|2022-04-27 05:15:00|158370.1|158240.1|158368.7|158238.7|158371.3|158241.3|158366.6|158236.6|12
1651036510000|2022-04-27 05:15:10|158367.6|158237.6|158375.6|158245.6|158380.4|158250.4|158361.4|158231.4|27
1651036520000|2022-04-27 05:15:20|158371.4|158241.4|158364.6|158234.6|158372.9|158242.9|158363.3|158233.3|29
1651036530000|2022-04-27 05:15:30|158366.7|158236.7|158365.9|158235.9|158368.7|158238.7|158361|158231|26
1651036540000|2022-04-27 05:15:40|158366|158236|158362.5|158232.5|158366|158236|158360.3|158230.3|20
1651036550000|2022-04-27 05:15:50|158362.6|158232.6|158359.4|158229.4|158362.6|158232.6|158355.8|158225.8|27
1651036560000|2022-04-27 05:16:00|158357.7|158227.7|158354.3|158224.3|158358.3|158228.3|158350.8|158220.8|20
1651036570000|2022-04-27 05:16:10|158354.4|158224.4|158291.2|158161.2|158354.4|158224.4|158289.2|158159.2|35
1651036580000|2022-04-27 05:16:20|158298.5|158168.5|158346.3|158216.3|158350.6|158220.6|158298.4|158168.4|34
1651036590000|2022-04-27 05:16:30|158346.4|158216.4|158347.2|158217.2|158349.2|158219.2|158344.4|158214.4|26
1651036600000|2022-04-27 05:16:40|158347.3|158217.3|158345.7|158215.7|158350.6|158220.6|158344.4|158214.4|25
1651036610000|2022-04-27 05:16:50|158345.5|158215.5|158347.5|158217.5|158356.1|158226.1|158342.4|158212.4|29
1651036620000|2022-04-27 05:17:00|158347.6|158217.6|158344.8|158214.8|158353.6|158223.6|158341.7|158211.7|33
1651036630000|2022-04-27 05:17:10|158343.6|158213.6|158349.5|158219.5|158353.1|158223.1|158291|158161|38
1651036640000|2022-04-27 05:17:20|158359.6|158229.6|158360.5|158230.5|158378.8|158248.8|158359.1|158229.1|34
1651036650000|2022-04-27 05:17:30|158360.7|158230.7|158372.6|158242.6|158372.6|158242.6|158356.6|158226.6|31
1651036660000|2022-04-27 05:17:40|158373.5|158243.5|158366.1|158236.1|158376.6|158246.6|158364.8|158234.8|30
1651036670000|2022-04-27 05:17:50|158366|158236|158363|158233|158366|158236|158359.3|158229.3|33
1651036680000|2022-04-27 05:18:00|158361|158231|158362.3|158232.3|158364.2|158234.2|158360.2|158230.2|25
1651036690000|2022-04-27 05:18:10|158362.4|158232.4|158361.7|158231.7|158364.2|158234.2|158358.6|158228.6|20
1651036700000|2022-04-27 05:18:20|158362.6|158232.6|158363.7|158233.7|158366.5|158236.5|158359.5|158229.5|19
1651036710000|2022-04-27 05:18:30|158362.3|158232.3|158364.3|158234.3|158369|158239|158361.9|158231.9|22
1651036720000|2022-04-27 05:18:40|158363.3|158233.3|158366.3|158236.3|158371.4|158241.4|158361.9|158231.9|24
1651036730000|2022-04-27 05:18:50|158365.5|158235.5|158367.7|158237.7|158382.5|158252.5|158353.5|158223.5|30
1651036740000|2022-04-27 05:19:00|158368.7|158238.7|158361.1|158231.1|158374.2|158244.2|158355.8|158225.8|35
1651036750000|2022-04-27 05:19:10|158363|158233|158373.7|158243.7|158379.1|158249.1|158363|158233|34
1651036760000|2022-04-27 05:19:20|158373.4|158243.4|158368.4|158238.4|158375|158245|158364.9|158234.9|27
1651036770000|2022-04-27 05:19:30|158365.3|158235.3|158363.7|158233.7|158376.7|158246.7|158363.7|158233.7|22
1651036780000|2022-04-27 05:19:40|158370.9|158240.9|158367.3|158237.3|158373.4|158243.4|158356.3|158226.3|29
1651036790000|2022-04-27 05:19:50|158367.2|158237.2|158376.9|158246.9|158376.9|158246.9|158355.4|158225.4|24
1651036800000|2022-04-27 05:20:00|158375.1|158245.1|158380.5|158250.5|158382.8|158252.8|158365.4|158235.4|31
1651036810000|2022-04-27 05:20:10|158381.8|158251.8|158374.4|158244.4|158381.8|158251.8|158374.3|158244.3|21
1651036820000|2022-04-27 05:20:20|158376.4|158246.4|158376.8|158246.8|158378.8|158248.8|158373.6|158243.6|22
1651036830000|2022-04-27 05:20:30|158376.9|158246.9|158433|158303|158436.2|158306.2|158375.6|158245.6|26
1651036840000|2022-04-27 05:20:40|158428.5|158298.5|158428.2|158298.2|158432.7|158302.7|158426.2|158296.2|27
1651036850000|2022-04-27 05:20:50|158429|158299|158430|158300|158431.9|158301.9|158425.4|158295.4|24
1651036860000|2022-04-27 05:21:00|158429|158299|158438.4|158308.4|158439.9|158309.9|158428|158298|26
1651036870000|2022-04-27 05:21:10|158438|158308|158440.3|158310.3|158440.7|158310.7|158425.9|158295.9|26
1651036880000|2022-04-27 05:21:20|158439.2|158309.2|158440.4|158310.4|158441.3|158311.3|158434.3|158304.3|26
1651036890000|2022-04-27 05:21:30|158440.3|158310.3|158438.6|158308.6|158440.3|158310.3|158430.7|158300.7|22
1651036900000|2022-04-27 05:21:40|158436.8|158306.8|158438|158308|158439.3|158309.3|158435.6|158305.6|16
1651036910000|2022-04-27 05:21:50|158441.6|158311.6|158437.9|158307.9|158442.2|158312.2|158436.4|158306.4|18
1651036920000|2022-04-27 05:22:00|158437.7|158307.7|158441.3|158311.3|158452.4|158322.4|158421.2|158291.2|27
1651036930000|2022-04-27 05:22:10|158434.8|158304.8|158437.1|158307.1|158450.9|158320.9|158431|158301|28
1651036940000|2022-04-27 05:22:20|158438.4|158308.4|158453.8|158323.8|158453.8|158323.8|158428|158298|25
1651036950000|2022-04-27 05:22:30|158450.3|158320.3|158436.6|158306.6|158450.3|158320.3|158435.7|158305.7|26
1651036960000|2022-04-27 05:22:40|158437.7|158307.7|158434.6|158304.6|158439.6|158309.6|158432.5|158302.5|21
1651036970000|2022-04-27 05:22:50|158435.4|158305.4|158433.3|158303.3|158442.7|158312.7|158422|158292|22
1651036980000|2022-04-27 05:23:00|158434.7|158304.7|158430.4|158300.4|158436.1|158306.1|158423.1|158293.1|28
1651036990000|2022-04-27 05:23:10|158433|158303|158434.9|158304.9|158436.9|158306.9|158427.6|158297.6|21
1651037000000|2022-04-27 05:23:20|158436.1|158306.1|158435.1|158305.1|158436.5|158306.5|158427.9|158297.9|22
1651037010000|2022-04-27 05:23:30|158435.3|158305.3|158432.8|158302.8|158439.1|158309.1|158427.6|158297.6|11
1651037020000|2022-04-27 05:23:40|158431.6|158301.6|158431.9|158301.9|158434|158304|158429.4|158299.4|18
1651037030000|2022-04-27 05:23:50|158432.7|158302.7|158437|158307|158443.8|158313.8|158429.2|158299.2|26
1651037040000|2022-04-27 05:24:00|158436.8|158306.8|158440.5|158310.5|158445.4|158315.4|158431.4|158301.4|23
1651037050000|2022-04-27 05:24:10|158442.2|158312.2|158441.8|158311.8|158451.4|158321.4|158424.7|158294.7|23
1651037060000|2022-04-27 05:24:20|158440.6|158310.6|158438.3|158308.3|158443|158313|158434.3|158304.3|22
1651037070000|2022-04-27 05:24:30|158438|158308|158482.5|158352.5|158484.8|158354.8|158437.5|158307.5|24
1651037080000|2022-04-27 05:24:40|158484.3|158354.3|158486.6|158356.6|158487.5|158357.5|158481.4|158351.4|33
1651037090000|2022-04-27 05:24:50|158487.8|158357.8|158483.4|158353.4|158487.8|158357.8|158481.6|158351.6|28
1651037100000|2022-04-27 05:25:00|158483.3|158353.3|158478.9|158348.9|158486.3|158356.3|158477|158347|26
1651037110000|2022-04-27 05:25:10|158477.6|158347.6|158481.3|158351.3|158485|158355|158475.1|158345.1|24
1651037120000|2022-04-27 05:25:20|158480.6|158350.6|158472.1|158342.1|158480.6|158350.6|158467.5|158337.5|23
1651037130000|2022-04-27 05:25:30|158472.7|158342.7|158466.9|158336.9|158476|158346|158464.6|158334.6|20
1651037140000|2022-04-27 05:25:40|158465.6|158335.6|158471.7|158341.7|158476.3|158346.3|158464.4|158334.4|29
1651037150000|2022-04-27 05:25:50|158472.5|158342.5|158364.8|158234.8|158474.6|158344.6|158361|158231|29
1651037160000|2022-04-27 05:26:00|158364.5|158234.5|158372.8|158242.8|158375.1|158245.1|158364.5|158234.5|37
1651037170000|2022-04-27 05:26:10|158372.5|158242.5|158372.5|158242.5|158375.2|158245.2|158369|158239|33
1651037180000|2022-04-27 05:26:20|158372.4|158242.4|158369.3|158239.3|158378.3|158248.3|158366.7|158236.7|30
1651037190000|2022-04-27 05:26:30|158368.9|158238.9|158366.4|158236.4|158370.1|158240.1|158364.7|158234.7|20
1651037200000|2022-04-27 05:26:40|158365.5|158235.5|158364.5|158234.5|158367|158237|158362|158232|24
1651037210000|2022-04-27 05:26:50|158361.4|158231.4|158369.5|158239.5|158369.7|158239.7|158361.4|158231.4|29
1651037220000|2022-04-27 05:27:00|158368.3|158238.3|158366.1|158236.1|158370.8|158240.8|158366.1|158236.1|25
1651037230000|2022-04-27 05:27:10|158366.2|158236.2|158376.6|158246.6|158376.6|158246.6|158362.7|158232.7|23
1651037240000|2022-04-27 05:27:20|158371.7|158241.7|158369.6|158239.6|158375|158245|158367.6|158237.6|25
1651037250000|2022-04-27 05:27:30|158367.7|158237.7|158370.6|158240.6|158374|158244|158367.7|158237.7|21
1651037260000|2022-04-27 05:27:40|158370.7|158240.7|158367.8|158237.8|158371.1|158241.1|158365.5|158235.5|21
1651037270000|2022-04-27 05:27:50|158366|158236|158364.2|158234.2|158368.3|158238.3|158362.7|158232.7|23
1651037280000|2022-04-27 05:28:00|158364.1|158234.1|158371|158241|158372.9|158242.9|158360.1|158230.1|28
1651037290000|2022-04-27 05:28:10|158365.4|158235.4|158366.4|158236.4|158370.2|158240.2|158360.9|158230.9|32
1651037300000|2022-04-27 05:28:20|158366.3|158236.3|158367.9|158237.9|158368.5|158238.5|158364.7|158234.7|22
1651037310000|2022-04-27 05:28:30|158364.7|158234.7|158363.4|158233.4|158365.9|158235.9|158363.4|158233.4|12
1651037320000|2022-04-27 05:28:40|158361.9|158231.9|158367|158237|158367.8|158237.8|158361.1|158231.1|15
1651037330000|2022-04-27 05:28:50|158368.8|158238.8|158367|158237|158368.8|158238.8|158361.6|158231.6|12
1651037340000|2022-04-27 05:29:00|158365|158235|158377|158247|158377|158247|158355.3|158225.3|14
1651037350000|2022-04-27 05:29:10|158363.5|158233.5|158362.6|158232.6|158372.4|158242.4|158361|158231|19
1651037360000|2022-04-27 05:29:20|158362.7|158232.7|158365|158235|158368.1|158238.1|158360.6|158230.6|19
1651037370000|2022-04-27 05:29:30|158366.2|158236.2|158379.4|158249.4|158379.4|158249.4|158361.2|158231.2|19
1651037380000|2022-04-27 05:29:40|158374.9|158244.9|158373.4|158243.4|158374.9|158244.9|158364.6|158234.6|19
1651037390000|2022-04-27 05:29:50|158369.9|158239.9|158366.1|158236.1|158372.3|158242.3|158365.6|158235.6|16
1651037400000|2022-04-27 05:30:00|158366.4|158236.4|158369.3|158239.3|158370.4|158240.4|158361.2|158231.2|33
1651037410000|2022-04-27 05:30:10|158369.6|158239.6|158372.8|158242.8|158374|158244|158363.8|158233.8|25
1651037420000|2022-04-27 05:30:20|158371.1|158241.1|158372.2|158242.2|158376.7|158246.7|158369.8|158239.8|28
1651037430000|2022-04-27 05:30:30|158372.8|158242.8|158350.7|158220.7|158377|158247|158348|158218|32
1651037440000|2022-04-27 05:30:40|158349.2|158219.2|158342.4|158212.4|158356.5|158226.5|158334.2|158204.2|30
1651037450000|2022-04-27 05:30:50|158338.7|158208.7|158339|158209|158344.3|158214.3|158332.7|158202.7|32
1651037460000|2022-04-27 05:31:00|158338.7|158208.7|158332.4|158202.4|158341.6|158211.6|158331.3|158201.3|23
1651037470000|2022-04-27 05:31:10|158329.5|158199.5|158329.5|158199.5|158336.2|158206.2|158328.4|158198.4|18
1651037480000|2022-04-27 05:31:20|158329.6|158199.6|158339.5|158209.5|158342.2|158212.2|158328.3|158198.3|19
1651037490000|2022-04-27 05:31:30|158339.8|158209.8|158343.3|158213.3|158354.3|158224.3|158332.7|158202.7|21
1651037500000|2022-04-27 05:31:40|158342.1|158212.1|158301.4|158171.4|158348.5|158218.5|158301.3|158171.3|25
1651037510000|2022-04-27 05:31:50|158294.6|158164.6|158176.9|158046.9|158294.6|158164.6|158148.8|158018.8|31
1651037520000|2022-04-27 05:32:00|158177.2|158047.2|158235|158105|158238.8|158108.8|158173.7|158043.7|37
1651037530000|2022-04-27 05:32:10|158232.6|158102.6|158230.2|158100.2|158232.6|158102.6|158227|158097|21
1651037540000|2022-04-27 05:32:20|158228.2|158098.2|158273.5|158143.5|158273.5|158143.5|158228|158098|22
1651037550000|2022-04-27 05:32:30|158282.8|158152.8|158277.2|158147.2|158287.7|158157.7|158273.2|158143.2|26
1651037560000|2022-04-27 05:32:40|158277.4|158147.4|158276.4|158146.4|158281.7|158151.7|158274.8|158144.8|20
1651037570000|2022-04-27 05:32:50|158276.5|158146.5|158286.1|158156.1|158286.4|158156.4|158276|158146|21
1651037580000|2022-04-27 05:33:00|158284.4|158154.4|158295|158165|158295|158165|158277.8|158147.8|19
1651037590000|2022-04-27 05:33:10|158294.4|158164.4|158292.7|158162.7|158294.4|158164.4|158290.8|158160.8|4
1651037600000|2022-04-27 05:33:20|158285.1|158155.1|158276.4|158146.4|158285.1|158155.1|158269.9|158139.9|7
1651037610000|2022-04-27 05:33:30|158275.4|158145.4|158289.1|158159.1|158289.1|158159.1|158275|158145|22
1651037620000|2022-04-27 05:33:40|158286.9|158156.9|158287.6|158157.6|158289.3|158159.3|158283.6|158153.6|12
1651037630000|2022-04-27 05:33:50|158288.3|158158.3|158285|158155|158288.3|158158.3|158284.9|158154.9|6
1651037640000|2022-04-27 05:34:00|158281.5|158151.5|158276.3|158146.3|158298.7|158168.7|158274.9|158144.9|16
1651037650000|2022-04-27 05:34:10|158278.1|158148.1|158289|158159|158297.3|158167.3|158278.1|158148.1|17
1651037660000|2022-04-27 05:34:20|158288.7|158158.7|158294|158164|158296|158166|158288.7|158158.7|14
1651037670000|2022-04-27 05:34:30|158293.9|158163.9|158295.4|158165.4|158299.7|158169.7|158288.4|158158.4|16
1651037680000|2022-04-27 05:34:40|158296.2|158166.2|158293.5|158163.5|158296.5|158166.5|158292.9|158162.9|11
1651037690000|2022-04-27 05:34:50|158293.9|158163.9|158278.4|158148.4|158307.8|158177.8|158278.4|158148.4|29
1651037700000|2022-04-27 05:35:00|158279.4|158149.4|158307|158177|158307|158177|158276.9|158146.9|13
1651037710000|2022-04-27 05:35:10|158269.1|158179.1|158290.6|158160.6|158291.2|158194.6|158269.1|158143.1|11
1651037720000|2022-04-27 05:35:20|158291.4|158161.4|158292.3|158162.3|158296.2|158166.2|158286.8|158156.8|14
1651037730000|2022-04-27 05:35:30|158291.7|158161.7|158291.2|158161.2|158296.3|158166.3|158290.3|158160.3|12
1651037740000|2022-04-27 05:35:40|158291.8|158161.8|158294.6|158164.6|158294.6|158164.6|158287|158157|15
1651037750000|2022-04-27 05:35:50|158291.8|158161.8|158291.4|158161.4|158295.2|158165.2|158288.1|158158.1|12
1651037760000|2022-04-27 05:36:00|158287.9|158157.9|158286.3|158156.3|158299.3|158169.3|158286.3|158156.3|13
1651037770000|2022-04-27 05:36:10|158287.1|158157.1|158288.9|158158.9|158293.6|158163.6|158287.1|158157.1|6
1651037780000|2022-04-27 05:36:20|158292.9|158162.9|158287.2|158157.2|158292.9|158162.9|158284.5|158154.5|5
1651037790000|2022-04-27 05:36:30|158291.3|158161.3|158295.9|158165.9|158297.4|158167.4|158291.3|158161.3|9
1651037800000|2022-04-27 05:36:40|158303.1|158173.1|158299.5|158169.5|158303.1|158173.1|158299.4|158169.4|5
1651037810000|2022-04-27 05:36:50|158297|158167|158292.3|158162.3|158304.2|158174.2|158277.5|158147.5|11
1651037820000|2022-04-27 05:37:00|158293.3|158163.3|158281.6|158151.6|158293.4|158163.4|158278.5|158148.5|6
1651037830000|2022-04-27 05:37:10|158284|158154|158295.7|158165.7|158295.7|158165.7|158281.3|158151.3|10
1651037840000|2022-04-27 05:37:20|158295.8|158165.8|158296|158166|158297.5|158167.5|158295.8|158165.8|5
1651037850000|2022-04-27 05:37:30|158297.9|158167.9|158297.3|158167.3|158298.8|158168.8|158293.9|158163.9|8
1651037860000|2022-04-27 05:37:40|158295.7|158165.7|158296.7|158166.7|158298.6|158168.6|158295.7|158165.7|5
1651037870000|2022-04-27 05:37:50|158298.3|158168.3|158293.9|158163.9|158308.4|158178.4|158293.9|158163.9|6
1651037880000|2022-04-27 05:38:00|158279|158149|158300.2|158170.2|158300.7|158170.7|158279|158149|10
1651037890000|2022-04-27 05:38:10|158301.4|158171.4|158302.3|158172.3|158305.2|158175.2|158300.4|158170.4|10
1651037900000|2022-04-27 05:38:20|158305.2|158175.2|158298.6|158168.6|158307.7|158177.7|158298.6|158168.6|10
1651037910000|2022-04-27 05:38:30|158295.6|158165.6|158318.7|158188.7|158318.7|158188.7|158295.6|158165.6|12
1651037920000|2022-04-27 05:38:40|158315.1|158185.1|158313.1|158183.1|158318.6|158188.6|158313|158183|10
1651037930000|2022-04-27 05:38:50|158303.7|158173.7|158365.4|158235.4|158365.4|158235.4|158303.7|158173.7|21
1651037940000|2022-04-27 05:39:00|158365.5|158235.5|158362.8|158232.8|158372.8|158242.8|158361.6|158231.6|23
1651037950000|2022-04-27 05:39:10|158361.4|158231.4|158366.3|158236.3|158366.3|158236.3|158361.4|158231.4|8
1651037960000|2022-04-27 05:39:20|158359.8|158229.8|158361.7|158231.7|158367.2|158237.2|158359.4|158229.4|14
1651037970000|2022-04-27 05:39:30|158364.6|158234.6|158366.1|158236.1|158372.5|158242.5|158355.7|158225.7|17
1651037980000|2022-04-27 05:39:40|158364.4|158234.4|158355.1|158225.1|158364.4|158234.4|158353.5|158223.5|5
1651037990000|2022-04-27 05:39:50|158357.3|158227.3|158350.3|158220.3|158357.3|158227.3|158341.8|158211.8|9
1651038000000|2022-04-27 05:40:00|158350.1|158220.1|158366.7|158236.7|158366.7|158236.7|158349.9|158219.9|8
1651038010000|2022-04-27 05:40:10|158361.7|158231.7|158361.7|158231.7|158366|158236|158361.4|158231.4|14
1651038020000|2022-04-27 05:40:20|158362.6|158232.6|158362|158232|158365.7|158235.7|158334.3|158204.3|10
1651038030000|2022-04-27 05:40:30|158364.4|158234.4|158361.9|158231.9|158372.9|158242.9|158357.8|158227.8|10
1651038040000|2022-04-27 05:40:40|158363.9|158233.9|158358.5|158228.5|158367.2|158237.2|158356.4|158226.4|15
1651038050000|2022-04-27 05:40:50|158360.2|158230.2|158367.8|158237.8|158369.3|158239.3|158360.2|158230.2|16
1651038060000|2022-04-27 05:41:00|158366.6|158236.6|158360.7|158230.7|158367.3|158237.3|158360.6|158230.6|19
1651038070000|2022-04-27 05:41:10|158364.7|158234.7|158373.7|158243.7|158376.8|158246.8|158363.5|158233.5|7
1651038080000|2022-04-27 05:41:20|158371.8|158241.8|158371.5|158241.5|158377.9|158247.9|158356.7|158226.7|18
1651038090000|2022-04-27 05:41:30|158371.4|158241.4|158357.3|158227.3|158371.4|158241.4|158355.9|158225.9|13
1651038100000|2022-04-27 05:41:40|158357.1|158227.1|158353.7|158223.7|158375.6|158227.1|158348.7|158172.7|6
1651038110000|2022-04-27 05:41:50|158351.9|158221.9|158362.3|158232.3|158362.3|158232.3|158348.3|158218.3|9
1651038120000|2022-04-27 05:42:00|158360|158230|158360.8|158230.8|158361.4|158231.4|158354|158224|8
1651038130000|2022-04-27 05:42:10|158360.7|158230.7|158362.7|158232.7|158362.7|158232.7|158331.2|158201.2|20
1651038140000|2022-04-27 05:42:20|158361.3|158231.3|158362|158232|158364.6|158234.6|158357.7|158227.7|14
1651038150000|2022-04-27 05:42:30|158362.6|158232.6|158365.6|158235.6|158369.1|158239.1|158362.6|158232.6|17
1651038160000|2022-04-27 05:42:40|158366.3|158236.3|158366|158236|158368|158238|158359.9|158229.9|9
1651038170000|2022-04-27 05:42:50|158365.3|158235.3|158364.1|158234.1|158365.9|158235.9|158360.1|158230.1|12
1651038180000|2022-04-27 05:43:00|158357.4|158227.4|158358.2|158228.2|158362|158232|158352.3|158222.3|10
1651038190000|2022-04-27 05:43:10|158365.7|158235.7|158370.5|158240.5|158371.3|158241.3|158365.2|158235.2|16
1651038200000|2022-04-27 05:43:20|158366.8|158236.8|158373.8|158243.8|158374|158244|158366.8|158236.8|9
1651038210000|2022-04-27 05:43:30|158374.3|158244.3|158375.4|158245.4|158375.4|158245.4|158372|158242|12
1651038220000|2022-04-27 05:43:40|158376.2|158246.2|158369.4|158239.4|158376.8|158246.8|158368.7|158238.7|7
1651038230000|2022-04-27 05:43:50|158367.1|158237.1|158381.8|158251.8|158385.3|158255.3|158367.1|158237.1|15
1651038240000|2022-04-27 05:44:00|158380.7|158250.7|158373.9|158243.9|158380.7|158250.7|158367.4|158237.4|23
1651038250000|2022-04-27 05:44:10|158373.6|158243.6|158363.6|158233.6|158374.5|158244.5|158363.2|158233.2|23
1651038260000|2022-04-27 05:44:20|158364.5|158234.5|158368.5|158238.5|158371.1|158241.1|158363.8|158233.8|18
1651038270000|2022-04-27 05:44:30|158368.6|158238.6|158371.5|158241.5|158371.5|158241.5|158362.3|158232.3|11
1651038280000|2022-04-27 05:44:40|158368.1|158238.1|158365.6|158235.6|158370.1|158240.1|158363.8|158233.8|12
1651038290000|2022-04-27 05:44:50|158364.8|158234.8|158362.4|158232.4|158371.6|158241.6|158355.4|158225.4|18
1651038300000|2022-04-27 05:45:00|158360.8|158230.8|158362.8|158232.8|158362.8|158232.8|158354.7|158224.7|15
1651038310000|2022-04-27 05:45:10|158358.8|158228.8|158362.4|158232.4|158363|158233|158356.8|158226.8|10
1651038320000|2022-04-27 05:45:20|158363.6|158233.6|158363|158233|158363.7|158233.7|158355.3|158225.3|8
1651038330000|2022-04-27 05:45:30|158359.4|158229.4|158371.6|158241.6|158373.7|158243.7|158351.6|158221.6|17
1651038340000|2022-04-27 05:45:40|158369.4|158239.4|158367|158237|158374|158244|158363.8|158233.8|16
1651038350000|2022-04-27 05:45:50|158366.3|158236.3|158365.5|158235.5|158369.2|158239.2|158361|158231|14
1651038360000|2022-04-27 05:46:00|158365.4|158235.4|158373|158243|158373|158243|158364.3|158234.3|9
1651038370000|2022-04-27 05:46:10|158371.5|158241.5|158360.9|158230.9|158377.3|158247.3|158358.3|158228.3|14
1651038380000|2022-04-27 05:46:20|158362.9|158232.9|158363.4|158233.4|158371.1|158241.1|158357.4|158227.4|16
1651038390000|2022-04-27 05:46:30|158362.9|158232.9|158354.9|158224.9|158376.4|158246.4|158352.9|158222.9|18
1651038400000|2022-04-27 05:46:40|158352.5|158222.5|158356.1|158226.1|158372.2|158242.2|158349.2|158219.2|10
1651038410000|2022-04-27 05:46:50|158356.5|158226.5|158358|158228|158359.6|158229.6|158351.7|158221.7|11
1651038420000|2022-04-27 05:47:00|158350.9|158220.9|158366.9|158236.9|158368.4|158238.4|158349.4|158219.4|19
1651038430000|2022-04-27 05:47:10|158368.3|158238.3|158372.4|158242.4|158372.8|158242.8|158367.2|158237.2|10
1651038440000|2022-04-27 05:47:20|158365.1|158235.1|158363.9|158233.9|158365.1|158235.1|158351.2|158221.2|9
1651038450000|2022-04-27 05:47:30|158365.5|158235.5|158362.4|158232.4|158373.4|158243.4|158362.4|158232.4|6
1651038460000|2022-04-27 05:47:40|158368.2|158238.2|158353.7|158223.7|158368.2|158238.2|158351|158221|10
1651038470000|2022-04-27 05:47:50|158357.5|158227.5|158364.7|158234.7|158371.8|158241.8|158357.5|158227.5|5
1651038480000|2022-04-27 05:48:00|158361.2|158231.2|158362.6|158232.6|158367.2|158237.2|158360.5|158230.5|14
1651038490000|2022-04-27 05:48:10|158365.7|158235.7|158365.8|158235.8|158371|158241|158358.7|158228.7|15
1651038500000|2022-04-27 05:48:20|158367.4|158237.4|158378|158248|158386|158256|158363.5|158233.5|17
1651038510000|2022-04-27 05:48:30|158379.2|158249.2|158372.5|158242.5|158388.6|158258.6|158369.2|158239.2|9
1651038520000|2022-04-27 05:48:40|158376.5|158246.5|158365.4|158235.4|158376.8|158246.8|158365.4|158235.4|16
1651038530000|2022-04-27 05:48:50|158367|158237|158364.3|158234.3|158368.6|158238.6|158363.4|158233.4|12
1651038540000|2022-04-27 05:49:00|158364.9|158234.9|158367.9|158237.9|158374.1|158244.1|158363.5|158233.5|17
1651038550000|2022-04-27 05:49:10|158367|158237|158375.3|158245.3|158376.6|158246.6|158367|158237|17
1651038560000|2022-04-27 05:49:20|158372.6|158242.6|158374.8|158244.8|158374.8|158244.8|158365.8|158235.8|13
1651038570000|2022-04-27 05:49:30|158372.4|158242.4|158370.7|158240.7|158376.1|158246.1|158364.5|158234.5|12
1651038580000|2022-04-27 05:49:40|158372.8|158242.8|158368.9|158238.9|158376.2|158246.2|158368.9|158238.9|12
1651038590000|2022-04-27 05:49:50|158370.9|158240.9|158371.2|158241.2|158372.9|158242.9|158367.6|158237.6|9
1651038600000|2022-04-27 05:50:00|158371.9|158241.9|158377.7|158247.7|158378.2|158248.2|158367.8|158237.8|16
1651038610000|2022-04-27 05:50:10|158373.6|158243.6|158376.7|158246.7|158379.1|158249.1|158373|158243|8
1651038620000|2022-04-27 05:50:20|158376.1|158246.1|158369.1|158239.1|158376.1|158246.1|158364.6|158234.6|11
1651038630000|2022-04-27 05:50:30|158367.9|158237.9|158373|158243|158376|158246|158367.9|158237.9|13
1651038640000|2022-04-27 05:50:40|158374.1|158244.1|158380.5|158250.5|158380.5|158250.5|158371.4|158241.4|15
1651038650000|2022-04-27 05:50:50|158380.1|158250.1|158378.5|158248.5|158382.3|158252.3|158378.5|158248.5|8
1651038660000|2022-04-27 05:51:00|158370|158240|158369.5|158239.5|158378.8|158248.8|158367|158237|21
1651038670000|2022-04-27 05:51:10|158368.2|158238.2|158363.4|158233.4|158378.2|158248.2|158363|158233|18
1651038680000|2022-04-27 05:51:20|158368.2|158238.2|158366.5|158236.5|158371.7|158241.7|158358.3|158228.3|16
1651038690000|2022-04-27 05:51:30|158367.3|158237.3|158372.7|158242.7|158372.7|158242.7|158360.8|158230.8|19
1651038700000|2022-04-27 05:51:40|158372.5|158242.5|158371|158241|158373.4|158243.4|158369.8|158239.8|27
1651038710000|2022-04-27 05:51:50|158372.4|158242.4|158375.4|158245.4|158378.7|158248.7|158371.8|158241.8|16
1651038720000|2022-04-27 05:52:00|158372.9|158242.9|158379.3|158249.3|158379.5|158249.5|158372.6|158242.6|12
1651038730000|2022-04-27 05:52:10|158378|158248|158370.2|158240.2|158378|158248|158361|158231|15
1651038740000|2022-04-27 05:52:20|158367.3|158237.3|158374.2|158244.2|158377.6|158247.6|158367.3|158237.3|18
1651038750000|2022-04-27 05:52:30|158373.8|158243.8|158377.6|158247.6|158377.6|158247.6|158373.3|158243.3|11
1651038760000|2022-04-27 05:52:40|158375.7|158245.7|158379.3|158249.3|158379.3|158249.3|158374.1|158244.1|12
1651038770000|2022-04-27 05:52:50|158380|158250|158378.7|158248.7|158380|158250|158375.8|158245.8|10
1651038780000|2022-04-27 05:53:00|158377.9|158247.9|158376.3|158246.3|158377.9|158247.9|158373.5|158243.5|19
1651038790000|2022-04-27 05:53:10|158375.4|158245.4|158375.5|158245.5|158377.3|158247.3|158364.9|158234.9|13
1651038800000|2022-04-27 05:53:20|158375.3|158245.3|158376.6|158246.6|158376.8|158246.8|158373.6|158243.6|16
1651038810000|2022-04-27 05:53:30|158377.2|158247.2|158375.8|158245.8|158377.4|158247.4|158374.4|158244.4|12
1651038820000|2022-04-27 05:53:40|158375.7|158245.7|158380.7|158250.7|158382.3|158252.3|158373.2|158243.2|17
1651038830000|2022-04-27 05:53:50|158379.7|158249.7|158383|158253|158384.1|158254.1|158368.2|158238.2|9
1651038840000|2022-04-27 05:54:00|158384.6|158254.6|158375.1|158245.1|158384.6|158254.6|158372.7|158242.7|9
1651038850000|2022-04-27 05:54:10|158376.7|158246.7|158374.5|158244.5|158380.4|158250.4|158369.2|158239.2|13
1651038860000|2022-04-27 05:54:20|158373.2|158243.2|158357.4|158227.4|158374.7|158244.7|158355.3|158225.3|22
1651038870000|2022-04-27 05:54:30|158362.6|158232.6|158361.4|158231.4|158365.1|158235.1|158356.8|158226.8|19
1651038880000|2022-04-27 05:54:40|158362.9|158232.9|158361.5|158231.5|158367.2|158237.2|158360.7|158230.7|13
1651038890000|2022-04-27 05:54:50|158362.6|158232.6|158367.4|158237.4|158367.4|158237.4|158360.8|158230.8|10
1651038900000|2022-04-27 05:55:00|158370.4|158240.4|158372.9|158242.9|158374.7|158244.7|158368.1|158238.1|13
1651038910000|2022-04-27 05:55:10|158373.3|158243.3|158373|158243|158374.3|158244.3|158371.1|158241.1|14
1651038920000|2022-04-27 05:55:20|158372.8|158242.8|158370.4|158240.4|158373.5|158243.5|158365.6|158235.6|15
1651038930000|2022-04-27 05:55:30|158369.3|158239.3|158353.7|158223.7|158369.3|158239.3|158352.9|158222.9|26
1651038940000|2022-04-27 05:55:40|158350.5|158220.5|158356|158226|158358.8|158228.8|158350.5|158220.5|7
1651038950000|2022-04-27 05:55:50|158355.9|158225.9|158348|158218|158360.7|158230.7|158348|158218|7
1651038960000|2022-04-27 05:56:00|158351.5|158221.5|158344.6|158214.6|158358|158228|158344.6|158214.6|15
1651038970000|2022-04-27 05:56:10|158334.1|158204.1|158348.3|158218.3|158355.5|158225.5|158334.1|158204.1|12
1651038980000|2022-04-27 05:56:20|158350|158220|158355.5|158225.5|158358.1|158228.1|158350|158220|11
1651038990000|2022-04-27 05:56:30|158350.7|158220.7|158351.5|158221.5|158352.4|158222.4|158335.2|158205.2|13
1651039000000|2022-04-27 05:56:40|158350.4|158220.4|158344|158214|158350.4|158220.4|158340.7|158210.7|13
1651039010000|2022-04-27 05:56:50|158342.4|158212.4|158354.6|158224.6|158354.6|158224.6|158339.9|158209.9|7
1651039020000|2022-04-27 05:57:00|158355.4|158225.4|158357|158227|158361.9|158231.9|158346.9|158216.9|17
1651039030000|2022-04-27 05:57:10|158358.2|158228.2|158358.2|158228.2|158363|158233|158356.4|158226.4|6
1651039040000|2022-04-27 05:57:20|158360|158230|158350.4|158220.4|158360.7|158230.7|158342.6|158212.6|13
1651039050000|2022-04-27 05:57:30|158356.5|158226.5|158361.5|158231.5|158362.4|158232.4|158356.5|158226.5|20
1651039060000|2022-04-27 05:57:40|158362.7|158232.7|158356.1|158226.1|158365|158235|158355.3|158225.3|13
1651039070000|2022-04-27 05:57:50|158357.3|158227.3|158361.4|158231.4|158361.4|158231.4|158357.3|158227.3|14
1651039080000|2022-04-27 05:58:00|158362|158232|158356|158226|158363.3|158233.3|158356|158226|13
1651039090000|2022-04-27 05:58:10|158356.7|158226.7|158353.2|158223.2|158359.7|158229.7|158352.6|158222.6|11
1651039100000|2022-04-27 05:58:20|158354.9|158224.9|158349.6|158219.6|158354.9|158224.9|158343.8|158213.8|11
1651039110000|2022-04-27 05:58:30|158350.8|158220.8|158365.7|158235.7|158366.1|158236.1|158350.8|158220.8|17
1651039120000|2022-04-27 05:58:40|158365|158235|158355.7|158225.7|158365|158235|158352.1|158222.1|15
1651039130000|2022-04-27 05:58:50|158350.3|158220.3|158349.9|158219.9|158352.1|158222.1|158342.8|158212.8|15
1651039140000|2022-04-27 05:59:00|158348.3|158218.3|158351.5|158221.5|158351.5|158221.5|158343.1|158213.1|13
1651039150000|2022-04-27 05:59:10|158351.8|158221.8|158300.8|158170.8|158351.8|158221.8|158294.9|158164.9|33
1651039160000|2022-04-27 05:59:20|158302.2|158172.2|158298.8|158168.8|158307|158177|158298.8|158168.8|18
1651039170000|2022-04-27 05:59:30|158298.6|158168.6|158308.9|158178.9|158308.9|158178.9|158297.8|158167.8|16
1651039180000|2022-04-27 05:59:40|158308.8|158178.8|158352.6|158222.6|158356.4|158226.4|158296.8|158166.8|27
1651039190000|2022-04-27 05:59:50|158356.9|158226.9|158357.6|158227.6|158362.3|158232.3|158351.5|158221.5|23
1651039200000|2022-04-27 06:00:00|158360.5|158230.5|158375|158245|158375.7|158245.7|158360.5|158230.5|28
1651039210000|2022-04-27 06:00:10|158374.9|158244.9|158380|158250|158380|158250|158373.7|158243.7|19
1651039220000|2022-04-27 06:00:20|158378.2|158248.2|158382.9|158252.9|158382.9|158252.9|158377|158247|14
1651039230000|2022-04-27 06:00:30|158383.5|158253.5|158373.3|158243.3|158383.5|158253.5|158373.3|158243.3|19
1651039240000|2022-04-27 06:00:40|158372.9|158242.9|158376.9|158246.9|158381.1|158251.1|158371.5|158241.5|18
1651039250000|2022-04-27 06:00:50|158375.2|158245.2|158373.2|158243.2|158375.9|158245.9|158373.2|158243.2|12
1651039260000|2022-04-27 06:01:00|158374.3|158244.3|158375|158245|158379.2|158249.2|158373.3|158243.3|8
1651039270000|2022-04-27 06:01:10|158376.4|158246.4|158384.1|158254.1|158387.4|158257.4|158375.5|158245.5|22
1651039280000|2022-04-27 06:01:20|158384.7|158254.7|158383.5|158253.5|158386.4|158272.4|158362.4|158236.6|25
1651039290000|2022-04-27 06:01:30|158383.2|158253.2|158439.4|158309.4|158439.4|158309.4|158380.9|158250.9|18
1651039300000|2022-04-27 06:01:40|158463.9|158333.9|158447.3|158317.3|158473.2|158343.2|158443.9|158313.9|27
1651039310000|2022-04-27 06:01:50|158441.2|158311.2|158417.6|158287.6|158445.2|158315.2|158417.6|158287.6|11
1651039320000|2022-04-27 06:02:00|158422.2|158292.2|158423.8|158293.8|158423.8|158293.8|158401.1|158271.1|35
1651039330000|2022-04-27 06:02:10|158420|158290|158426.3|158296.3|158426.3|158296.3|158419.4|158289.4|30
1651039340000|2022-04-27 06:02:20|158426.4|158296.4|158410.2|158280.2|158436.7|158306.7|158408.1|158278.1|23
1651039350000|2022-04-27 06:02:30|158410.6|158280.6|158397|158267|158410.6|158280.6|158396.1|158266.1|35
1651039360000|2022-04-27 06:02:40|158393.3|158263.3|158437.4|158307.4|158437.5|158307.5|158393.3|158263.3|32
1651039370000|2022-04-27 06:02:50|158437.6|158307.6|158436.7|158306.7|158438.9|158308.9|158431.6|158301.6|35
1651039380000|2022-04-27 06:03:00|158432.1|158302.1|158425.2|158295.2|158433.3|158303.3|158425.2|158295.2|28
1651039390000|2022-04-27 06:03:10|158424.7|158294.7|158408.1|158318.1|158426.1|158318.1|158404.5|158287|27
1651039400000|2022-04-27 06:03:20|158404.2|158314.2|158401.3|158311.3|158410.1|158320.1|158401.1|158311.1|28
1651039410000|2022-04-27 06:03:30|158405.4|158315.4|158402.6|158312.6|158411.1|158321.1|158401.8|158311.8|35
1651039420000|2022-04-27 06:03:40|158405.4|158315.4|158417.8|158287.8|158422.3|158316.9|158404.4|158287|26
1651039430000|2022-04-27 06:03:50|158418.2|158288.2|158420.5|158290.5|158422.6|158292.6|158418.2|158288.2|21
1651039440000|2022-04-27 06:04:00|158420.6|158290.6|158493|158363|158496.5|158366.5|158418|158288|32
1651039450000|2022-04-27 06:04:10|158495|158365|158481.3|158351.3|158495|158365|158478.4|158348.4|29
1651039460000|2022-04-27 06:04:20|158484.4|158354.4|158483.9|158353.9|158486.5|158356.5|158480|158350|13
1651039470000|2022-04-27 06:04:30|158483.1|158353.1|158493|158363|158493|158363|158479.9|158349.9|25
1651039480000|2022-04-27 06:04:40|158490.7|158360.7|158490.9|158360.9|158507.6|158397.1|158476.3|158357.6|27
1651039490000|2022-04-27 06:04:50|158491.5|158361.5|158492.5|158362.5|158493.8|158363.8|158487.2|158357.2|24
1651039500000|2022-04-27 06:05:00|158491.7|158361.7|158504.7|158374.7|158504.7|158374.7|158486.7|158356.7|27
1651039510000|2022-04-27 06:05:10|158505.9|158375.9|158487.7|158357.7|158510.6|158380.6|158487.2|158357.2|31
1651039520000|2022-04-27 06:05:20|158489|158359|158495|158365|158495.6|158365.6|158487.2|158357.2|15
1651039530000|2022-04-27 06:05:30|158494.5|158364.5|158500.1|158370.1|158500.4|158370.4|158494.2|158364.2|14
1651039540000|2022-04-27 06:05:40|158500.4|158370.4|158497.3|158367.3|158502.7|158372.7|158497.3|158367.3|12
1651039550000|2022-04-27 06:05:50|158497.5|158367.5|158502.8|158372.8|158507.9|158377.9|158497.4|158367.4|20
1651039560000|2022-04-27 06:06:00|158502.5|158372.5|158491.5|158361.5|158503.5|158373.5|158490.1|158360.1|21
1651039570000|2022-04-27 06:06:10|158492.2|158362.2|158467.1|158337.1|158492.9|158362.9|158461.9|158331.9|25
1651039580000|2022-04-27 06:06:20|158466.7|158336.7|158485.3|158355.3|158485.3|158355.3|158465|158335|24
1651039590000|2022-04-27 06:06:30|158485.9|158355.9|158493.9|158363.9|158493.9|158363.9|158485.6|158355.6|15
1651039600000|2022-04-27 06:06:40|158492.4|158362.4|158496.6|158366.6|158501.1|158371.1|158492.4|158362.4|14
1651039610000|2022-04-27 06:06:50|158499.8|158369.8|158489.4|158359.4|158499.8|158369.8|158488.8|158358.8|20
1651039620000|2022-04-27 06:07:00|158490|158360|158482.9|158352.9|158490.9|158360.9|158481.7|158351.7|7
1651039630000|2022-04-27 06:07:10|158483.2|158353.2|158500.6|158370.6|158500.8|158370.8|158482.8|158352.8|18
1651039640000|2022-04-27 06:07:20|158500.4|158370.4|158505|158375|158507.3|158377.3|158495.9|158365.9|24
1651039650000|2022-04-27 06:07:30|158503.5|158373.5|158505.9|158375.9|158505.9|158375.9|158502.5|158372.5|14
1651039660000|2022-04-27 06:07:40|158505.2|158375.2|158490|158360|158506.1|158376.1|158489.8|158359.8|22
1651039670000|2022-04-27 06:07:50|158482.7|158352.7|158462.2|158332.2|158482.7|158352.7|158453.4|158323.4|33
1651039680000|2022-04-27 06:08:00|158461.8|158331.8|158484.2|158354.2|158484.2|158354.2|158461.5|158331.5|27
1651039690000|2022-04-27 06:08:10|158488.9|158358.9|158497.4|158367.4|158507.7|158377.7|158488|158358|31
1651039700000|2022-04-27 06:08:20|158496.8|158366.8|158503.5|158373.5|158503.5|158373.5|158491.8|158361.8|31
1651039710000|2022-04-27 06:08:30|158504.3|158374.3|158505.5|158375.5|158507.6|158377.6|158501.3|158371.3|25
1651039720000|2022-04-27 06:08:40|158506|158376|158510.2|158380.2|158512.5|158382.5|158505.2|158375.2|27
1651039730000|2022-04-27 06:08:50|158511.4|158381.4|158509.9|158379.9|158512|158382|158506.1|158376.1|33
1651039740000|2022-04-27 06:09:00|158511|158381|158557.2|158427.2|158564.5|158434.5|158507.2|158377.2|38
1651039750000|2022-04-27 06:09:10|158555|158425|158557.5|158427.5|158557.5|158427.5|158549|158419|33
1651039760000|2022-04-27 06:09:20|158558.4|158428.4|158563.2|158433.2|158564.4|158434.4|158558.4|158428.4|25
1651039770000|2022-04-27 06:09:30|158563.6|158433.6|158550.3|158420.3|158563.6|158433.6|158547.5|158417.5|18
1651039780000|2022-04-27 06:09:40|158549.4|158419.4|158572.1|158442.1|158572.6|158442.6|158549.3|158419.3|28
1651039790000|2022-04-27 06:09:50|158569.6|158439.6|158566.2|158436.2|158569.6|158439.6|158563|158433|11
1651039800000|2022-04-27 06:10:00|158566.3|158436.3|158625.1|158495.1|158625.6|158495.6|158560.2|158430.2|30
1651039810000|2022-04-27 06:10:10|158627.4|158497.4|158618.2|158488.2|158676.5|158546.5|158618.2|158488.2|40
1651039820000|2022-04-27 06:10:20|158636.9|158506.9|158617.6|158487.6|158647.1|158517.1|158617.5|158487.5|36
1651039830000|2022-04-27 06:10:30|158617.4|158487.4|158608.5|158478.5|158619.5|158489.5|158601.3|158471.3|34
1651039840000|2022-04-27 06:10:40|158610.3|158480.3|158611.8|158481.8|158613.3|158483.3|158604.9|158474.9|31
1651039850000|2022-04-27 06:10:50|158610.1|158480.1|158613.5|158483.5|158614.5|158484.5|158609.4|158479.4|25
1651039860000|2022-04-27 06:11:00|158614.3|158484.3|158612|158482|158617|158487|158604.6|158474.6|24
1651039870000|2022-04-27 06:11:10|158611.8|158481.8|158623.3|158493.3|158631|158501|158611.5|158481.5|34
1651039880000|2022-04-27 06:11:20|158617.5|158487.5|158628.2|158498.2|158631.8|158501.8|158617.5|158487.5|35
1651039890000|2022-04-27 06:11:30|158625.9|158495.9|158608.7|158478.7|158627.9|158497.9|158601.1|158471.1|34
1651039900000|2022-04-27 06:11:40|158609.9|158479.9|158611.3|158481.3|158613.6|158483.6|158605.1|158475.1|31
1651039910000|2022-04-27 06:11:50|158611.7|158481.7|158626.2|158496.2|158630.9|158505.8|158595.8|158480|30
1651039920000|2022-04-27 06:12:00|158626|158496|158600|158470|158626|158496|158581.5|158468.2|35
1651039930000|2022-04-27 06:12:10|158599.7|158469.7|158596.3|158466.3|158601.6|158471.6|158596.3|158466.3|31
1651039940000|2022-04-27 06:12:20|158596.5|158466.5|158596.4|158466.4|158599.9|158488.7|158574.8|158464.1|31
1651039950000|2022-04-27 06:12:30|158596.1|158466.1|158578.3|158488.3|158597.5|158488.8|158576.6|158463.1|35
1651039960000|2022-04-27 06:12:40|158578.6|158488.6|158577.2|158487.2|158582.8|158492.8|158574.5|158484.5|28
1651039970000|2022-04-27 06:12:50|158577|158487|158575.9|158485.9|158579.3|158489.3|158574.3|158484.3|25
1651039980000|2022-04-27 06:13:00|158576.5|158486.5|158476.2|158346.2|158581.3|158491.3|158476.2|158346.2|29
1651039990000|2022-04-27 06:13:10|158480.8|158350.8|158457.8|158327.8|158481.6|158351.6|158452|158322|36
1651040000000|2022-04-27 06:13:20|158460.9|158330.9|158464.3|158334.3|158467.5|158337.5|158449|158319|33
1651040010000|2022-04-27 06:13:30|158468.8|158338.8|158463.5|158333.5|158468.8|158338.8|158457.1|158327.1|33
1651040020000|2022-04-27 06:13:40|158464.4|158334.4|158460.6|158330.6|158475.9|158345.9|158460.5|158330.5|35
1651040030000|2022-04-27 06:13:50|158459.8|158329.8|158472.3|158342.3|158474.6|158344.6|158457.3|158327.3|33
1651040040000|2022-04-27 06:14:00|158468.6|158338.6|158448.9|158318.9|158476.2|158346.2|158444.7|158314.7|36
1651040050000|2022-04-27 06:14:10|158450.7|158320.7|158424.3|158294.3|158450.7|158324.2|158413.7|158294.3|34
1651040060000|2022-04-27 06:14:20|158430.1|158300.1|158388.9|158258.9|158430.1|158300.1|158383.2|158253.2|32
1651040070000|2022-04-27 06:14:30|158381.9|158251.9|158372|158242|158386.2|158256.2|158372|158242|36
1651040080000|2022-04-27 06:14:40|158371.9|158241.9|158371.6|158241.6|158379.2|158249.2|158365.6|158235.6|31
1651040090000|2022-04-27 06:14:50|158369.4|158239.4|158376.3|158246.3|158378.4|158248.4|158367.8|158237.8|34
1651040100000|2022-04-27 06:15:00|158372.3|158242.3|158370.4|158240.4|158387.9|158257.9|158369.6|158239.6|35
1651040110000|2022-04-27 06:15:10|158371.7|158241.7|158384.9|158254.9|158384.9|158254.9|158364.1|158234.1|24
1651040120000|2022-04-27 06:15:20|158385|158255|158384.3|158254.3|158391.8|158261.8|158383.9|158253.9|23
1651040130000|2022-04-27 06:15:30|158381.5|158251.5|158389|158259|158393.4|158263.4|158375.5|158245.5|32
1651040140000|2022-04-27 06:15:40|158384.8|158254.8|158385|158255|158392.8|158262.8|158384.8|158254.8|23
1651040150000|2022-04-27 06:15:50|158385.1|158255.1|158386.4|158256.4|158387.3|158257.3|158384.6|158254.6|23
1651040160000|2022-04-27 06:16:00|158388.1|158258.1|158412.3|158282.3|158414.4|158284.4|158384.2|158254.2|33
1651040170000|2022-04-27 06:16:10|158412.9|158282.9|158417.4|158287.4|158422.9|158292.9|158410.8|158280.8|34
1651040180000|2022-04-27 06:16:20|158415.2|158285.2|158401.4|158271.4|158417.4|158287.4|158392.2|158262.2|35
1651040190000|2022-04-27 06:16:30|158400.2|158270.2|158393.8|158263.8|158408|158278|158393.8|158263.8|34
1651040200000|2022-04-27 06:16:40|158393.7|158263.7|158397.4|158267.4|158398.1|158268.1|158385.6|158255.6|35
1651040210000|2022-04-27 06:16:50|158397.7|158267.7|158406.8|158276.8|158406.8|158276.8|158392.3|158262.3|34
1651040220000|2022-04-27 06:17:00|158407.5|158277.5|158422.9|158292.9|158427.3|158297.3|158407.5|158277.5|36
1651040230000|2022-04-27 06:17:10|158424.5|158294.5|158425.8|158295.8|158426|158296|158420.1|158290.1|28
1651040240000|2022-04-27 06:17:20|158426.9|158296.9|158411.7|158281.7|158426.9|158296.9|158411.7|158281.7|28
1651040250000|2022-04-27 06:17:30|158413.4|158283.4|158411.5|158281.5|158420.8|158290.8|158411.4|158281.4|29
1651040260000|2022-04-27 06:17:40|158412.7|158282.7|158409.6|158279.6|158416|158286|158407.1|158277.1|30
1651040270000|2022-04-27 06:17:50|158416.8|158286.8|158415.9|158285.9|158420.5|158290.5|158409.8|158279.8|24
1651040280000|2022-04-27 06:18:00|158416.2|158286.2|158388.4|158258.4|158421|158291|158381.1|158251.1|34
1651040290000|2022-04-27 06:18:10|158380.2|158250.2|158394.6|158264.6|158394.6|158264.6|158378.7|158248.7|36
1651040300000|2022-04-27 06:18:20|158393.8|158263.8|158393.2|158263.2|158395|158265|158387.3|158257.3|30
1651040310000|2022-04-27 06:18:30|158392.9|158262.9|158395.6|158265.6|158396|158266|158392.9|158262.9|32
1651040320000|2022-04-27 06:18:40|158393.8|158263.8|158397.4|158267.4|158403.9|158273.9|158393.2|158263.2|27
1651040330000|2022-04-27 06:18:50|158400.9|158270.9|158401.3|158271.3|158404|158274|158390.7|158260.7|39
1651040340000|2022-04-27 06:19:00|158401.2|158271.2|158395.8|158265.8|158401.2|158271.2|158388.4|158258.4|30
1651040350000|2022-04-27 06:19:10|158394.9|158264.9|158394.2|158264.2|158400.5|158270.5|158389.4|158259.4|39
1651040360000|2022-04-27 06:19:20|158390|158260|158395.8|158265.8|158402.7|158272.7|158386.4|158256.4|29
1651040370000|2022-04-27 06:19:30|158394.1|158264.1|158390|158260|158394.1|158264.1|158382.9|158252.9|31
1651040380000|2022-04-27 06:19:40|158388.7|158258.7|158386.3|158256.3|158390.6|158260.6|158380.4|158250.4|39
1651040390000|2022-04-27 06:19:50|158387.6|158257.6|158383.3|158253.3|158387.6|158257.6|158379.8|158249.8|34
1651040400000|2022-04-27 06:20:00|158383.4|158253.4|158383.9|158253.9|158383.9|158253.9|158380.7|158250.7|38
1651040410000|2022-04-27 06:20:10|158384.1|158254.1|158385.8|158255.8|158387.6|158257.6|158383.5|158253.5|26
1651040420000|2022-04-27 06:20:20|158385.9|158255.9|158393.4|158263.4|158398.7|158268.7|158381.5|158251.5|40
1651040430000|2022-04-27 06:20:30|158396.3|158266.3|158362.8|158272.8|158396.9|158280.4|158359.9|158250.6|33
1651040440000|2022-04-27 06:20:40|158365.1|158275.1|158390|158260|158390|158280.3|158357.8|158260|30
1651040450000|2022-04-27 06:20:50|158392.5|158262.5|158389.2|158299.2|158406.7|158303.9|158386.1|158260.2|34
1651040460000|2022-04-27 06:21:00|158390|158300|158402.4|158272.4|158409.8|158301.4|158384.4|158263|36
1651040470000|2022-04-27 06:21:10|158404.3|158274.3|158331.7|158201.7|158409.5|158279.5|158331.7|158201.7|34
1651040480000|2022-04-27 06:21:20|158326.5|158196.5|158319.4|158189.4|158328.1|158198.1|158312|158182|37
1651040490000|2022-04-27 06:21:30|158314.2|158184.2|158310.8|158180.8|158321.2|158191.2|158309.7|158179.7|31
1651040500000|2022-04-27 06:21:40|158310.1|158180.1|158314.8|158184.8|158314.8|158184.8|158308.2|158178.2|18
1651040510000|2022-04-27 06:21:50|158316.3|158186.3|158315.5|158185.5|158316.3|158186.3|158311.8|158181.8|15
1651040520000|2022-04-27 06:22:00|158314.9|158184.9|158318|158188|158320.6|158190.6|158312.5|158182.5|15
1651040530000|2022-04-27 06:22:10|158300.3|158210.3|158317.7|158187.7|158318.4|158210.3|158295.8|158187.7|18
1651040540000|2022-04-27 06:22:20|158318.2|158188.2|158306.9|158176.9|158320|158190|158306.9|158176.9|20
1651040550000|2022-04-27 06:22:30|158307.6|158177.6|158262|158172|158310.2|158180.2|158262|158160.5|33
1651040560000|2022-04-27 06:22:40|158263.5|158173.5|158246.9|158116.9|158264.8|158174.8|158199.3|158069.3|40
1651040570000|2022-04-27 06:22:50|158254.7|158124.7|158245.8|158115.8|158256.7|158141.7|158227.9|158104.8|31
1651040580000|2022-04-27 06:23:00|158244.7|158114.7|158233.4|158103.4|158244.7|158114.7|158229.7|158099.7|25
1651040590000|2022-04-27 06:23:10|158234.1|158104.1|158235.1|158105.1|158237.3|158107.3|158230.9|158100.9|29
1651040600000|2022-04-27 06:23:20|158236.1|158106.1|158254.6|158124.6|158260|158130|158234.4|158104.4|30
1651040610000|2022-04-27 06:23:30|158258.6|158128.6|158283.2|158153.2|158283.2|158153.2|158240|158119.3|36
1651040620000|2022-04-27 06:23:40|158285|158155|158270.3|158140.3|158285|158155|158266.9|158136.9|38
1651040630000|2022-04-27 06:23:50|158270.9|158140.9|158269.4|158139.4|158275.7|158145.7|158259.4|158129.4|33
1651040640000|2022-04-27 06:24:00|158269.5|158139.5|158247.9|158117.9|158269.5|158144.2|158234.1|158112.9|38
1651040650000|2022-04-27 06:24:10|158248.1|158118.1|158280.1|158150.1|158280.1|158150.1|158245.6|158115.6|34
1651040660000|2022-04-27 06:24:20|158282.3|158152.3|158279.9|158149.9|158284.5|158178.7|158264.6|158146.8|35
1651040670000|2022-04-27 06:24:30|158279.3|158149.3|158278.4|158148.4|158281.5|158151.5|158278.4|158148.4|26
1651040680000|2022-04-27 06:24:40|158279.4|158149.4|158261.8|158171.8|158279.4|158172.5|158261.8|158144|23
1651040690000|2022-04-27 06:24:50|158261.7|158171.7|158269.8|158179.8|158270.2|158180.2|158260.4|158170.4|31
1651040700000|2022-04-27 06:25:00|158265.5|158175.5|158251.4|158161.4|158270.1|158180.1|158248.2|158158.2|36
1651040710000|2022-04-27 06:25:10|158250.7|158160.7|158277|158147|158280.2|158167.3|158249.5|158141.1|34
1651040720000|2022-04-27 06:25:20|158277.3|158147.3|158265.4|158175.4|158289.8|158181.4|158260.4|158147.3|27
1651040730000|2022-04-27 06:25:30|158265|158175|158260.6|158170.6|158265.9|158175.9|158260.6|158170.6|30
1651040740000|2022-04-27 06:25:40|158261|158171|158254.4|158164.4|158262.8|158172.8|158250.5|158160.5|27
1651040750000|2022-04-27 06:25:50|158250.5|158160.5|158258.2|158168.2|158258.2|158168.2|158248.3|158158.3|25
1651040760000|2022-04-27 06:26:00|158257.8|158167.8|158267.5|158177.5|158268.4|158178.4|158257.6|158167.6|33
1651040770000|2022-04-27 06:26:10|158268.1|158178.1|158268.5|158178.5|158269.4|158179.4|158267.2|158177.2|30
1651040780000|2022-04-27 06:26:20|158268.2|158178.2|158268.2|158178.2|158270.1|158180.1|158267.2|158177.2|23
1651040790000|2022-04-27 06:26:30|158267.9|158177.9|158273.7|158143.7|158274|158179.8|158250.4|158139.3|32
1651040800000|2022-04-27 06:26:40|158269.6|158139.6|158280.1|158190.1|158282.6|158192.6|158261.4|158139.6|36
1651040810000|2022-04-27 06:26:50|158279.3|158189.3|158287|158197|158295.9|158205.9|158279.2|158189.2|36
1651040820000|2022-04-27 06:27:00|158285.6|158195.6|158263|158173|158286.9|158196.9|158262.1|158172.1|34
1651040830000|2022-04-27 06:27:10|158262.7|158172.7|158275.6|158185.6|158277.6|158187.6|158262|158172|33
1651040840000|2022-04-27 06:27:20|158276.3|158186.3|158272.3|158182.3|158278.8|158188.8|158272.3|158182.3|25
1651040850000|2022-04-27 06:27:30|158271.5|158181.5|158261.5|158171.5|158272.9|158182.9|158258.5|158168.5|28
1651040860000|2022-04-27 06:27:40|158264|158174|158264.4|158174.4|158264.4|158174.4|158259.7|158169.7|27
1651040870000|2022-04-27 06:27:50|158263.5|158173.5|158270.1|158180.1|158282.5|158192.5|158262.5|158172.5|34
1651040880000|2022-04-27 06:28:00|158270.2|158180.2|158289.7|158199.7|158290.5|158200.5|158270.2|158180.2|30
1651040890000|2022-04-27 06:28:10|158289.4|158199.4|158271.3|158181.3|158292|158202|158270.1|158180.1|31
1651040900000|2022-04-27 06:28:20|158272.4|158182.4|158266.1|158176.1|158273.2|158183.2|158265.7|158175.7|31
1651040910000|2022-04-27 06:28:30|158285.8|158195.8|158303.2|158213.2|158303.2|158213.2|158275.2|158185.2|34
1651040920000|2022-04-27 06:28:40|158305.2|158215.2|158310.8|158220.8|158310.8|158220.8|158305.2|158215.2|30
1651040930000|2022-04-27 06:28:50|158311.9|158221.9|158301.5|158211.5|158311.9|158221.9|158298.8|158208.8|27
1651040940000|2022-04-27 06:29:00|158302.3|158212.3|158299.5|158209.5|158304.8|158214.8|158295.7|158205.7|25
1651040950000|2022-04-27 06:29:10|158303.4|158213.4|158299.9|158209.9|158303.4|158213.4|158297.9|158207.9|33
1651040960000|2022-04-27 06:29:20|158300.7|158210.7|158302.6|158212.6|158304|158214|158295.4|158205.4|29
1651040970000|2022-04-27 06:29:30|158302.2|158212.2|158301.2|158211.2|158302.2|158212.2|158293.3|158203.3|23
1651040980000|2022-04-27 06:29:40|158302.1|158212.1|158301.3|158211.3|158305.2|158215.2|158300.8|158210.8|21
1651040990000|2022-04-27 06:29:50|158304.3|158214.3|158301.2|158211.2|158304.3|158214.3|158293.4|158203.4|28
1651041000000|2022-04-27 06:30:00|158301.1|158211.1|158296|158206|158301.8|158211.8|158292|158202|25
1651041010000|2022-04-27 06:30:10|158296.1|158206.1|158294.5|158204.5|158297.9|158207.9|158292.2|158202.2|23
1651041020000|2022-04-27 06:30:20|158293.8|158203.8|158299.6|158209.6|158300.3|158210.3|158293.8|158203.8|24
1651041030000|2022-04-27 06:30:30|158298.4|158208.4|158289.9|158199.9|158299.6|158209.6|158289.9|158199.9|29
1651041040000|2022-04-27 06:30:40|158291.2|158201.2|158265.3|158175.3|158293.3|158203.3|158243.9|158153.9|33
1651041050000|2022-04-27 06:30:50|158266.2|158176.2|158264.2|158174.2|158266.2|158176.2|158254.9|158164.9|19
1651041060000|2022-04-27 06:31:00|158264|158174|158252.9|158162.9|158264|158174|158251|158161|23
1651041070000|2022-04-27 06:31:10|158253.3|158163.3|158262.4|158172.4|158269.6|158179.6|158250.9|158160.9|32
1651041080000|2022-04-27 06:31:20|158258.8|158168.8|158251|158161|158260|158170|158251|158161|27
1651041090000|2022-04-27 06:31:30|158251.1|158161.1|158250.3|158160.3|158251.1|158161.1|158246.4|158156.4|32
1651041100000|2022-04-27 06:31:40|158249.7|158159.7|158217|158127|158249.7|158159.7|158214.2|158113.2|35
1651041110000|2022-04-27 06:31:50|158215|158125|158125.8|158035.8|158215|158125|158118.2|158028.2|38
1651041120000|2022-04-27 06:32:00|158126|158036|158190.4|158060.4|158193.8|158063.8|158125.6|158035.6|38
1651041130000|2022-04-27 06:32:10|158187.7|158057.7|158195.2|158065.2|158197.2|158080.7|158170.7|158051.1|40
1651041140000|2022-04-27 06:32:20|158202.1|158072.1|158206.8|158076.8|158207.3|158077.3|158194.4|158064.4|38
1651041150000|2022-04-27 06:32:30|158207.7|158077.7|158214.8|158084.8|158216.3|158086.3|158206|158076|33
1651041160000|2022-04-27 06:32:40|158215.2|158085.2|158192.4|158062.4|158215.9|158085.9|158192.4|158062.4|31
1651041170000|2022-04-27 06:32:50|158192|158062|158187.7|158057.7|158192.4|158062.4|158178.2|158048.2|35
1651041180000|2022-04-27 06:33:00|158183.8|158053.8|158151.9|158061.9|158191|158076.9|158151.4|158052.3|33
1651041190000|2022-04-27 06:33:10|158149.1|158059.1|158160.1|158070.1|158160.1|158070.1|158149.1|158059.1|30
1651041200000|2022-04-27 06:33:20|158160.4|158070.4|158169.5|158079.5|158171.2|158081.2|158154.4|158064.4|36
1651041210000|2022-04-27 06:33:30|158172.6|158082.6|158170.9|158080.9|158175.2|158085.2|158170.9|158080.9|32
1651041220000|2022-04-27 06:33:40|158171.4|158081.4|158161.7|158071.7|158171.4|158081.4|158158.7|158068.7|28
1651041230000|2022-04-27 06:33:50|158161.5|158071.5|158166|158076|158166.2|158076.2|158160.3|158070.3|25
1651041240000|2022-04-27 06:34:00|158165.8|158075.8|158167|158077|158167.8|158077.8|158160.5|158070.5|36
1651041250000|2022-04-27 06:34:10|158168|158078|158165.9|158075.9|158169.4|158079.4|158165.2|158075.2|24
1651041260000|2022-04-27 06:34:20|158167.2|158077.2|158168.1|158078.1|158171.2|158081.2|158164.4|158074.4|24
1651041270000|2022-04-27 06:34:30|158168.9|158078.9|158181.4|158091.4|158181.4|158091.4|158168.9|158078.9|20
1651041280000|2022-04-27 06:34:40|158181.8|158091.8|158178.1|158088.1|158181.9|158091.9|158177.4|158087.4|14
1651041290000|2022-04-27 06:34:50|158176.4|158086.4|158160.1|158070.1|158191.6|158086.4|158158.5|158061.5|39
1651041300000|2022-04-27 06:35:00|158160.6|158070.6|158161.7|158071.7|158168.1|158078.1|158157.5|158067.5|37
1651041310000|2022-04-27 06:35:10|158162.9|158072.9|158160.8|158070.8|158186|158077.1|158158.9|158056|38
1651041320000|2022-04-27 06:35:20|158165.7|158075.7|158175.7|158045.7|158176.7|158077.6|158149.9|158041.9|36
1651041330000|2022-04-27 06:35:30|158176.1|158046.1|158147.8|158057.8|158176.1|158065.3|158140.5|158040.6|32
1651041340000|2022-04-27 06:35:40|158147.6|158057.6|158146.2|158056.2|158151.8|158061.8|158146.2|158056.2|24
1651041350000|2022-04-27 06:35:50|158146|158056|158143|158053|158147.8|158057.8|158143|158053|20
1651041360000|2022-04-27 06:36:00|158144.6|158054.6|158145|158055|158146.1|158056.1|158141.4|158051.4|13
1651041370000|2022-04-27 06:36:10|158142.2|158052.2|158132|158042|158146.8|158056.8|158128.1|158038.1|31
1651041380000|2022-04-27 06:36:20|158133.5|158043.5|158132.3|158042.3|158135.2|158045.2|158127.9|158037.9|18
1651041390000|2022-04-27 06:36:30|158131.8|158041.8|158140.9|158050.9|158140.9|158050.9|158128.8|158038.8|22
1651041400000|2022-04-27 06:36:40|158141.5|158051.5|158142|158052|158145.5|158055.5|158132|158042|24
1651041410000|2022-04-27 06:36:50|158141.6|158051.6|158140.7|158050.7|158146.4|158056.4|158136.8|158046.8|26
1651041420000|2022-04-27 06:37:00|158141|158051|158145.5|158055.5|158147.4|158057.4|158139.2|158049.2|21
1651041430000|2022-04-27 06:37:10|158145.2|158055.2|158141.2|158051.2|158156.1|158066.1|158132|158042|31
1651041440000|2022-04-27 06:37:20|158142.4|158052.4|158147.9|158057.9|158147.9|158057.9|158138.7|158048.7|13
1651041450000|2022-04-27 06:37:30|158147.5|158057.5|158153.2|158063.2|158158.1|158068.1|158135.8|158045.8|27
1651041460000|2022-04-27 06:37:40|158157|158067|158154.5|158064.5|158161.9|158071.9|158151.9|158061.9|21
1651041470000|2022-04-27 06:37:50|158197.5|158107.5|158209.5|158119.5|158220.9|158130.9|158197.5|158107.5|40
1651041480000|2022-04-27 06:38:00|158208.7|158118.7|158207.7|158117.7|158213.8|158123.8|158205.5|158115.5|35
1651041490000|2022-04-27 06:38:10|158208.5|158118.5|158199.7|158109.7|158211|158121|158199.7|158109.7|36
1651041500000|2022-04-27 06:38:20|158198.9|158108.9|158212.9|158122.9|158227.1|158137.1|158198.9|158108.9|38
1651041510000|2022-04-27 06:38:30|158218.1|158128.1|158227|158137|158230|158140|158217|158127|35
1651041520000|2022-04-27 06:38:40|158261.9|158171.9|158215.3|158125.3|158261.9|158171.9|158210.6|158120.6|34
1651041530000|2022-04-27 06:38:50|158218.3|158128.3|158168.2|158078.2|158218.6|158128.6|158164.8|158074.8|40
1651041540000|2022-04-27 06:39:00|158167.4|158077.4|158162.1|158072.1|158173.8|158083.8|158160.1|158070.1|40
1651041550000|2022-04-27 06:39:10|158165.6|158075.6|158171.9|158081.9|158175.8|158085.8|158165.6|158075.6|34
1651041560000|2022-04-27 06:39:20|158169.1|158079.1|158170.6|158080.6|158176.3|158086.3|158167.7|158077.7|33
1651041570000|2022-04-27 06:39:30|158170.9|158080.9|158174|158084|158177.5|158087.5|158166.5|158076.5|31
1651041580000|2022-04-27 06:39:40|158178.3|158088.3|158230.3|158140.3|158231.2|158141.2|158178|158088|37
1651041590000|2022-04-27 06:39:50|158228.6|158138.6|158216.1|158126.1|158231.9|158141.9|158216|158126|34
1651041600000|2022-04-27 06:40:00|158218.2|158128.2|158223.6|158133.6|158228.2|158138.2|158212.2|158122.2|34
1651041610000|2022-04-27 06:40:10|158225|158135|158229.4|158139.4|158233.7|158143.7|158216.8|158126.8|32
1651041620000|2022-04-27 06:40:20|158228.5|158138.5|158227.5|158137.5|158233.6|158143.6|158217.6|158127.6|29
1651041630000|2022-04-27 06:40:30|158227.3|158137.3|158229.5|158139.5|158233.6|158143.6|158224.3|158134.3|25
1651041640000|2022-04-27 06:40:40|158229.8|158139.8|158227.3|158137.3|158230.8|158140.8|158226.5|158136.5|23
1651041650000|2022-04-27 06:40:50|158228.6|158138.6|158222.7|158132.7|158230.8|158140.8|158221.6|158131.6|21
1651041660000|2022-04-27 06:41:00|158223.2|158133.2|158220.5|158130.5|158223.4|158133.4|158218.7|158128.7|27
1651041670000|2022-04-27 06:41:10|158217.2|158127.2|158224.4|158134.4|158224.8|158134.8|158214.6|158124.6|27
1651041680000|2022-04-27 06:41:20|158223.6|158133.6|158216.5|158126.5|158226.3|158136.3|158213.7|158123.7|20
1651041690000|2022-04-27 06:41:30|158215.9|158125.9|158217.7|158127.7|158218.2|158128.2|158213.9|158123.9|15
1651041700000|2022-04-27 06:41:40|158218.1|158128.1|158215.4|158125.4|158221.1|158131.1|158212.6|158122.6|12
1651041710000|2022-04-27 06:41:50|158215|158125|158225.3|158135.3|158229.3|158139.3|158213.9|158123.9|20
1651041720000|2022-04-27 06:42:00|158226.3|158136.3|158215.1|158125.1|158226.3|158136.3|158214.7|158124.7|29
1651041730000|2022-04-27 06:42:10|158215.4|158125.4|158223.3|158133.3|158225.2|158135.2|158213|158123|21
1651041740000|2022-04-27 06:42:20|158224.3|158134.3|158242.4|158112.4|158251.5|158136.1|158223.7|158104.5|20
1651041750000|2022-04-27 06:42:30|158217.9|158087.9|158197.2|158107.2|158222.9|158132.9|158197.2|158087.9|23
1651041760000|2022-04-27 06:42:40|158197.7|158107.7|158150.7|158060.7|158197.7|158107.7|158148.7|158058.7|29
1651041770000|2022-04-27 06:42:50|158156.4|158066.4|158082.5|157992.5|158156.4|158066.4|158081.8|157991.8|28
1651041780000|2022-04-27 06:43:00|158077|157987|158035|157905|158086.7|157996.7|158035|157905|38
1651041790000|2022-04-27 06:43:10|158031.1|157901.1|157992.5|157862.5|158038.6|157908.6|157976.7|157846.7|38
1651041800000|2022-04-27 06:43:20|157990.1|157860.1|157983.9|157853.9|158001.8|157871.8|157979|157849|37
1651041810000|2022-04-27 06:43:30|157985.6|157855.6|157976.5|157846.5|157986.9|157856.9|157970.5|157840.5|36
1651041820000|2022-04-27 06:43:40|157969.5|157839.5|157919.5|157789.5|157969.5|157839.5|157915.2|157785.2|35
1651041830000|2022-04-27 06:43:50|157920.5|157790.5|157930.3|157800.3|157932.4|157802.4|157841.9|157733.1|40
1651041840000|2022-04-27 06:44:00|157931.5|157801.5|157920.3|157790.3|157935.4|157805.4|157916.1|157786.1|36
1651041850000|2022-04-27 06:44:10|157920.1|157790.1|157932.6|157802.6|157933.7|157823.3|157912.3|157789.2|33
1651041860000|2022-04-27 06:44:20|157933.3|157803.3|157934.8|157804.8|157935.4|157805.4|157932.4|157802.4|18
1651041870000|2022-04-27 06:44:30|157935.5|157805.5|157920.9|157790.9|157935.5|157805.5|157918.7|157788.7|26
1651041880000|2022-04-27 06:44:40|157927.9|157797.9|157927.7|157797.7|157939|157823.8|157908.8|157794.3|24
1651041890000|2022-04-27 06:44:50|157928|157798|157926.3|157796.3|157929.6|157816.9|157906.9|157789.3|34
1651041900000|2022-04-27 06:45:00|157923.8|157793.8|157866.5|157736.5|157923.8|157803.4|157839.8|157734.8|36
1651041910000|2022-04-27 06:45:10|157867.1|157737.1|157770.3|157680.3|157869.7|157760.1|157766.1|157676.1|33
1651041920000|2022-04-27 06:45:20|157764.6|157674.6|157791.4|157701.4|157796.1|157706.1|157764.6|157674.6|35
1651041930000|2022-04-27 06:45:30|157791.6|157701.6|157801.6|157711.6|157804.4|157714.4|157791|157701|31
1651041940000|2022-04-27 06:45:40|157801.7|157711.7|157802.2|157712.2|157809.8|157719.8|157797.5|157707.5|29
1651041950000|2022-04-27 06:45:50|157864.5|157774.5|157918.9|157788.9|157937.2|157824.4|157864.5|157774.5|38
1651041960000|2022-04-27 06:46:00|157918.8|157788.8|157910.9|157780.9|157931.9|157801.9|157905.4|157775.4|36
1651041970000|2022-04-27 06:46:10|157907.3|157777.3|157882.4|157752.4|157916.5|157786.5|157881.4|157751.4|39
1651041980000|2022-04-27 06:46:20|157882.9|157752.9|157852.2|157722.2|157882.9|157752.9|157828.8|157698.8|33
1651041990000|2022-04-27 06:46:30|157856|157726|157853.1|157723.1|157864.9|157734.9|157846.7|157716.7|38
1651042000000|2022-04-27 06:46:40|157853|157723|157853.5|157723.5|157870.3|157740.3|157851.4|157721.4|39
1651042010000|2022-04-27 06:46:50|157866.1|157736.1|157834.1|157744.1|157866.1|157757.3|157833.4|157725|36
1651042020000|2022-04-27 06:47:00|157833|157743|157832.6|157742.6|157843.6|157753.6|157829.6|157739.6|36
1651042030000|2022-04-27 06:47:10|157832.4|157742.4|157847.8|157757.8|157873.5|157765.4|157832.4|157741.2|36
1651042040000|2022-04-27 06:47:20|157849.7|157759.7|157876.2|157746.2|157881.3|157775.3|157849.7|157742.4|32
1651042050000|2022-04-27 06:47:30|157876.1|157746.1|157842.5|157752.5|157878.6|157767.5|157842|157745.5|28
1651042060000|2022-04-27 06:47:40|157842.1|157752.1|157839.7|157749.7|157842.1|157752.1|157837|157747|29
1651042070000|2022-04-27 06:47:50|157839.8|157749.8|157898.4|157768.4|157898.4|157768.4|157787.9|157684.3|34
1651042080000|2022-04-27 06:48:00|157902.3|157772.3|157907.1|157777.1|157912.1|157782.1|157895.2|157765.2|31
1651042090000|2022-04-27 06:48:10|157908.8|157778.8|157903|157773|157909.2|157779.2|157902.2|157772.2|26
1651042100000|2022-04-27 06:48:20|157872|157782|157896.6|157766.6|157896.6|157782|157872|157746.2|31
1651042110000|2022-04-27 06:48:30|157895.9|157765.9|157899.5|157769.5|157899.6|157769.6|157883.9|157753.9|28
1651042120000|2022-04-27 06:48:40|157899.8|157769.8|157895.3|157765.3|157900.1|157770.1|157892.9|157762.9|30
1651042130000|2022-04-27 06:48:50|157894.3|157764.3|157910.9|157780.9|157911.9|157781.9|157893.8|157763.8|31
1651042140000|2022-04-27 06:49:00|157910.7|157780.7|157890.3|157800.3|157913.1|157800.6|157889.6|157775.6|28
1651042150000|2022-04-27 06:49:10|157890.4|157800.4|157894.1|157804.1|157896.4|157806.4|157890.4|157800.4|19
1651042160000|2022-04-27 06:49:20|157893.7|157803.7|157915.1|157825.1|157917.4|157825.1|157892.9|157782.4|27
1651042170000|2022-04-27 06:49:30|157916.5|157826.5|157910|157820|157938|157848|157899.2|157809.2|35
1651042180000|2022-04-27 06:49:40|157909.2|157819.2|157903.5|157813.5|157914.2|157824.2|157902.9|157812.9|27
1651042190000|2022-04-27 06:49:50|157902.9|157812.9|157876.5|157786.5|157907.4|157817.4|157876.5|157786.5|37
1651042200000|2022-04-27 06:50:00|157856.5|157766.5|157839.6|157749.6|157860.3|157770.3|157837.2|157747.2|28
1651042210000|2022-04-27 06:50:10|157837.9|157747.9|157841.5|157751.5|157841.9|157751.9|157837.9|157747.9|27
1651042220000|2022-04-27 06:50:20|157840.2|157750.2|157823.7|157733.7|157844.5|157754.5|157823.7|157733.7|30
1651042230000|2022-04-27 06:50:30|157825.6|157735.6|157836.1|157746.1|157838.1|157748.1|157824.8|157734.8|20
1651042240000|2022-04-27 06:50:40|157836|157746|157921|157831|157926.1|157836.1|157834.9|157744.9|35
1651042250000|2022-04-27 06:50:50|157919.8|157829.8|157910.6|157820.6|157927.3|157837.3|157908.5|157818.5|32
1651042260000|2022-04-27 06:51:00|157907.7|157817.7|157935.4|157845.4|157935.4|157845.4|157905.9|157815.9|24
1651042270000|2022-04-27 06:51:10|157939.7|157849.7|157942.2|157852.2|157942.7|157852.7|157938.3|157848.3|24
1651042280000|2022-04-27 06:51:20|157943.6|157853.6|157944.5|157854.5|157944.5|157854.5|157938.6|157848.6|21
1651042290000|2022-04-27 06:51:30|157947.6|157857.6|157970|157880|157975.6|157885.6|157947.6|157857.6|37
1651042300000|2022-04-27 06:51:40|157970.1|157880.1|157966.3|157876.3|157974.1|157884.1|157964.1|157874.1|33
1651042310000|2022-04-27 06:51:50|157966.6|157876.6|157933.4|157843.4|157968.6|157878.6|157930.7|157840.7|28
1651042320000|2022-04-27 06:52:00|157935|157845|157906.7|157816.7|157935|157845|157896.2|157806.2|30
1651042330000|2022-04-27 06:52:10|157907.3|157817.3|157927.8|157837.8|157937.4|157837.8|157907.3|157805.6|29
1651042340000|2022-04-27 06:52:20|157929|157839|157936.3|157846.3|157936.3|157846.3|157928.6|157838.6|13
1651042350000|2022-04-27 06:52:30|157934.5|157844.5|157986.6|157896.6|157987.8|157896.6|157934.5|157829.3|27
1651042360000|2022-04-27 06:52:40|157983.3|157893.3|157969|157879|157983.3|157893.3|157967.2|157877.2|19
1651042370000|2022-04-27 06:52:50|157967.8|157877.8|157962.7|157872.7|157967.8|157877.8|157959.1|157869.1|34
1651042380000|2022-04-27 06:53:00|157964.2|157874.2|157966.1|157876.1|157966.3|157876.3|157963.7|157873.7|18
1651042390000|2022-04-27 06:53:10|157966.3|157876.3|157963.6|157873.6|157966.3|157876.3|157962.3|157872.3|16
1651042400000|2022-04-27 06:53:20|157964|157874|157968|157878|157989.4|157899.4|157963.5|157873.5|31
1651042410000|2022-04-27 06:53:30|157969.1|157879.1|157967.6|157877.6|157970.5|157880.5|157965.1|157875.1|23
1651042420000|2022-04-27 06:53:40|157967.9|157877.9|157955.6|157865.6|157976.2|157877.9|157951.2|157843|25
1651042430000|2022-04-27 06:53:50|157956.1|157866.1|157960.6|157870.6|157961.4|157871.4|157955.4|157865.4|21
1651042440000|2022-04-27 06:54:00|157960.7|157870.7|157958.9|157868.9|157961.2|157871.2|157958.2|157868.2|22
1651042450000|2022-04-27 06:54:10|157960.2|157870.2|157954.6|157864.6|157960.2|157870.2|157950.6|157860.6|21
1651042460000|2022-04-27 06:54:20|157959.6|157869.6|157946.1|157856.1|157982.1|157871|157946.1|157847.9|23
1651042470000|2022-04-27 06:54:30|157945|157855|157898.2|157808.2|157945|157855|157895.1|157805.1|31
1651042480000|2022-04-27 06:54:40|157899.1|157809.1|157900.4|157810.4|157902.4|157812.4|157898.3|157808.3|29
1651042490000|2022-04-27 06:54:50|157903.6|157813.6|157908.5|157818.5|157908.5|157818.5|157902.5|157812.5|20
1651042500000|2022-04-27 06:55:00|157908.2|157818.2|157906|157816|157908.2|157818.2|157905.2|157815.2|17
1651042510000|2022-04-27 06:55:10|157905.8|157815.8|157899|157809|157907.7|157817.7|157897.2|157807.2|24
1651042520000|2022-04-27 06:55:20|157899.3|157809.3|157921|157831|157938|157848|157899|157809|38
1651042530000|2022-04-27 06:55:30|157920.8|157830.8|157923|157833|157925.4|157835.4|157919.3|157829.3|28
1651042540000|2022-04-27 06:55:40|157922.6|157832.6|157937.8|157847.8|157943.7|157853.7|157910.2|157820.2|29
1651042550000|2022-04-27 06:55:50|157937.7|157847.7|157941.4|157851.4|157942.8|157852.8|157936.6|157846.6|25
1651042560000|2022-04-27 06:56:00|157941.1|157851.1|157964.7|157874.7|157992|157899.9|157941.1|157851.1|39
1651042570000|2022-04-27 06:56:10|157966.2|157876.2|157973.4|157883.4|157973.4|157883.4|157965.6|157875.6|26
1651042580000|2022-04-27 06:56:20|157977.4|157887.4|157975.2|157885.2|158023.7|157916.1|157974.6|157884.6|39
1651042590000|2022-04-27 06:56:30|157974.5|157884.5|157972.4|157882.4|157977.4|157887.4|157971.5|157881.5|29
1651042600000|2022-04-27 06:56:40|157972.8|157882.8|157976.5|157886.5|157977.4|157887.4|157970.4|157880.4|29
1651042610000|2022-04-27 06:56:50|157975.9|157885.9|157977.5|157887.5|157978.9|157888.9|157973.7|157883.7|24
1651042620000|2022-04-27 06:57:00|157976.8|157886.8|157975.6|157885.6|157980.7|157890.7|157974.1|157884.1|27
1651042630000|2022-04-27 06:57:10|157976.3|157886.3|157985.2|157895.2|157985.2|157895.2|157976.3|157886.3|39
1651042640000|2022-04-27 06:57:20|157986.2|157896.2|157988|157898|157989.5|157899.5|157983.2|157893.2|36
1651042650000|2022-04-27 06:57:30|157987.9|157897.9|157989.1|157899.1|157997.1|157907.1|157983.4|157893.4|37
1651042660000|2022-04-27 06:57:40|157990.1|157900.1|157977.6|157887.6|157992.9|157902.9|157977.3|157887.3|29
1651042670000|2022-04-27 06:57:50|157981.2|157891.2|157973.5|157883.5|157981.2|157891.2|157968.7|157878.7|29
1651042680000|2022-04-27 06:58:00|157973.3|157883.3|157973|157883|157974|157884|157970.7|157880.7|22
1651042690000|2022-04-27 06:58:10|157972.6|157882.6|157953.1|157863.1|157987.5|157897.5|157953.1|157863.1|27
1651042700000|2022-04-27 06:58:20|157952.2|157862.2|157905|157815|157953.1|157863.1|157893|157803|34
1651042710000|2022-04-27 06:58:30|157902.6|157812.6|157900.9|157810.9|157910.8|157820.8|157896.6|157806.6|36
1651042720000|2022-04-27 06:58:40|157901.7|157811.7|157842.4|157752.4|157902.6|157812.6|157840.6|157750.6|34
1651042730000|2022-04-27 06:58:50|157842.9|157752.9|157844.5|157754.5|157847.7|157757.7|157838.2|157748.2|33
1651042740000|2022-04-27 06:59:00|157846.3|157756.3|157863.4|157773.4|157871.3|157781.3|157846.3|157756.3|28
1651042750000|2022-04-27 06:59:10|157863|157773|157869.2|157779.2|157880.7|157790.7|157862.8|157772.8|25
1651042760000|2022-04-27 06:59:20|157870.4|157780.4|157878|157788|157879.5|157789.5|157867.7|157777.7|25
1651042770000|2022-04-27 06:59:30|157879.8|157789.8|157840.5|157750.5|157879.8|157789.8|157837.6|157747.6|23
1651042780000|2022-04-27 06:59:40|157840.9|157750.9|157836.4|157746.4|157842.7|157752.7|157836.4|157746.4|20
1651042790000|2022-04-27 06:59:50|157837.7|157747.7|157798.4|157708.4|157839.9|157749.9|157762.7|157659|38
1651042800000|2022-04-27 07:00:00|157786.2|157696.2|157798.8|157708.8|157801|157711|157763.3|157673.3|39
1651042810000|2022-04-27 07:00:10|157797.6|157707.6|157807|157717|157807|157717|157784.9|157694.9|36
1651042820000|2022-04-27 07:00:20|157805.7|157715.7|157770.5|157680.5|157806.2|157716.2|157767.7|157677.7|39
1651042830000|2022-04-27 07:00:30|157771.4|157681.4|157798.7|157708.7|157813.2|157709.7|157771.3|157681.3|40
1651042840000|2022-04-27 07:00:40|157804.3|157714.3|157791.7|157701.7|157806.8|157716.8|157790.6|157700.6|39
1651042850000|2022-04-27 07:00:50|157790.6|157700.6|157779.5|157689.5|157794.5|157704.5|157774.8|157684.8|37
1651042860000|2022-04-27 07:01:00|157779.2|157689.2|157796.4|157706.4|157797.1|157707.1|157777.2|157687.2|40
1651042870000|2022-04-27 07:01:10|157795.8|157705.8|157763|157673|157795.8|157705.8|157758.6|157668.6|36
1651042880000|2022-04-27 07:01:20|157761|157671|157761.4|157671.4|157769.4|157679.4|157760.8|157670.8|36
1651042890000|2022-04-27 07:01:30|157760.6|157670.6|157763|157673|157763.1|157673.1|157758.1|157668.1|31
1651042900000|2022-04-27 07:01:40|157760.5|157670.5|157770.2|157680.2|157776.2|157686.2|157759.9|157669.9|30
1651042910000|2022-04-27 07:01:50|157771.5|157681.5|157764.3|157674.3|157771.5|157681.5|157764.1|157674.1|30
1651042920000|2022-04-27 07:02:00|157763.5|157673.5|157763.9|157673.9|157775.1|157685.1|157761.9|157671.9|35
1651042930000|2022-04-27 07:02:10|157761.5|157671.5|157763.1|157673.1|157764|157674|157760.4|157670.4|25
1651042940000|2022-04-27 07:02:20|157762.9|157672.9|157765.5|157675.5|157766.7|157676.7|157762.8|157672.8|17
1651042950000|2022-04-27 07:02:30|157766.2|157676.2|157764|157674|157772.4|157682.4|157760|157670|30
1651042960000|2022-04-27 07:02:40|157767.1|157677.1|157767.4|157677.4|157775.6|157685.6|157764.6|157674.6|30
1651042970000|2022-04-27 07:02:50|157762.7|157672.7|157751.6|157661.6|157763.6|157673.6|157748|157658|24
1651042980000|2022-04-27 07:03:00|157748.2|157658.2|157760.4|157670.4|157781.8|157691.8|157748.2|157658.2|31
1651042990000|2022-04-27 07:03:10|157756.8|157666.8|157786.7|157696.7|157786.7|157696.7|157756.1|157666.1|29
1651043000000|2022-04-27 07:03:20|157787.7|157697.7|157889.3|157799.3|157897.2|157799.3|157784.9|157694.9|39
1651043010000|2022-04-27 07:03:30|157891.9|157801.9|157900|157810|157911|157821|157884.9|157794.9|37
1651043020000|2022-04-27 07:03:40|157900.4|157810.4|157898.3|157808.3|157901.3|157811.3|157896.5|157806.5|25
1651043030000|2022-04-27 07:03:50|157896.5|157806.5|157923.2|157833.2|157923.2|157833.2|157890.5|157800.5|34
1651043040000|2022-04-27 07:04:00|157932.7|157842.7|157950.7|157860.7|157950.7|157860.7|157932.7|157842.7|35
1651043050000|2022-04-27 07:04:10|157950.1|157860.1|157953.5|157863.5|157956.8|157866.8|157949.3|157859.3|34
1651043060000|2022-04-27 07:04:20|157951.9|157861.9|157946.4|157856.4|157953.4|157863.4|157946.4|157856.4|26
1651043070000|2022-04-27 07:04:30|157945.5|157855.5|158013.9|157923.9|158029.2|157939.2|157945.5|157855.5|29
1651043080000|2022-04-27 07:04:40|158019|157929|158019.5|157929.5|158034.3|157938.7|158006.9|157903.7|37
1651043090000|2022-04-27 07:04:50|158019.9|157929.9|157999.8|157909.8|158019.9|157929.9|157999.8|157909.8|34
1651043100000|2022-04-27 07:05:00|158002.7|157912.7|158049.7|157959.7|158051.6|157961.6|158002.3|157912.3|33
1651043110000|2022-04-27 07:05:10|158047.6|157957.6|158040.1|157950.1|158050.7|157960.7|158036.1|157946.1|37
1651043120000|2022-04-27 07:05:20|158040.2|157950.2|158031.9|157941.9|158040.4|157950.4|158018|157928|34
1651043130000|2022-04-27 07:05:30|158031.6|157941.6|158033.4|157943.4|158033.4|157943.4|158021.4|157931.4|34
1651043140000|2022-04-27 07:05:40|158038.3|157948.3|158034.3|157944.3|158040.3|157950.3|158031.7|157941.7|36
1651043150000|2022-04-27 07:05:50|158034|157944|158035.2|157945.2|158037.9|157947.9|158020.8|157930.8|39
1651043160000|2022-04-27 07:06:00|158034.8|157944.8|158043.9|157953.9|158052.1|157962.1|158034.7|157944.7|35
1651043170000|2022-04-27 07:06:10|158046.5|157956.5|158024.6|157934.6|158046.8|157956.8|158022.5|157932.5|36
1651043180000|2022-04-27 07:06:20|158017.4|157927.4|158009.5|157919.5|158017.4|157927.4|158006.4|157916.4|27
1651043190000|2022-04-27 07:06:30|158006.7|157916.7|158009.7|157919.7|158013|157923|158006.7|157916.7|27
1651043200000|2022-04-27 07:06:40|158007.7|157917.7|158016.8|157926.8|158016.8|157926.8|158007.7|157917.7|22
1651043210000|2022-04-27 07:06:50|158016.6|157926.6|158011.6|157921.6|158019|157929|158010.2|157920.2|11
1651043220000|2022-04-27 07:07:00|158011.9|157921.9|158096.8|158006.8|158105.9|158015.9|158010|157920|37
1651043230000|2022-04-27 07:07:10|158097.5|158007.5|158091.2|158001.2|158100.3|158010.3|158091.2|158001.2|24
1651043240000|2022-04-27 07:07:20|158091.4|158001.4|158101.9|158011.9|158106.7|158016.7|158090.2|158000.2|30
1651043250000|2022-04-27 07:07:30|158101.5|158011.5|158088.5|157998.5|158102.3|158012.3|158086.2|157996.2|35
1651043260000|2022-04-27 07:07:40|158088.4|157998.4|158069.9|157979.9|158088.7|157998.7|158066.1|157976.1|33
1651043270000|2022-04-27 07:07:50|158069.6|157979.6|158101.5|158011.5|158109.3|158019.3|158069.6|157979.6|37
1651043280000|2022-04-27 07:08:00|158101|158011|158102.5|158012.5|158103.7|158013.7|158100.7|158010.7|26
1651043290000|2022-04-27 07:08:10|158107.3|158017.3|158106.3|158016.3|158107.9|158017.9|158104|158014|32
1651043300000|2022-04-27 07:08:20|158098.1|158008.1|158089.3|157999.3|158100.4|158010.4|158089|157999|37
1651043310000|2022-04-27 07:08:30|158089.9|157999.9|158090.6|158000.6|158092.9|158002.9|158085.3|157995.3|28
1651043320000|2022-04-27 07:08:40|158090.9|158000.9|158081.9|157991.9|158090.9|158000.9|158067.8|157977.8|36
1651043330000|2022-04-27 07:08:50|158083.7|157993.7|158081.3|157991.3|158084.4|157994.4|158071.7|157981.7|39
1651043340000|2022-04-27 07:09:00|158079.2|157989.2|158085.4|157995.4|158099.6|158009.6|158072.2|157982.2|37
1651043350000|2022-04-27 07:09:10|158087.2|157997.2|157975.2|157885.2|158087.2|157997.2|157956.6|157866.6|39
1651043360000|2022-04-27 07:09:20|157975.1|157885.1|157965.2|157875.2|157976.9|157886.9|157964|157874|35
1651043370000|2022-04-27 07:09:30|157965.9|157875.9|157968.7|157878.7|157968.7|157878.7|157963.6|157873.6|33
1651043380000|2022-04-27 07:09:40|157974.9|157884.9|157976.5|157886.5|157976.5|157886.5|157968.2|157878.2|38
1651043390000|2022-04-27 07:09:50|157976.4|157886.4|157974.8|157884.8|157984.5|157894.5|157973.7|157883.7|37
1651043400000|2022-04-27 07:10:00|157975.6|157885.6|157993|157903|158002.5|157912.5|157975.6|157885.6|35
1651043410000|2022-04-27 07:10:10|157990.6|157900.6|157968.1|157878.1|157990.6|157900.6|157933.2|157843.2|39
1651043420000|2022-04-27 07:10:20|157968.5|157878.5|157973.4|157883.4|157986.3|157896.3|157968.5|157878.5|33
1651043430000|2022-04-27 07:10:30|157972.6|157882.6|157959.6|157869.6|157979|157889|157955|157865|37
1651043440000|2022-04-27 07:10:40|157962.1|157872.1|157956.4|157866.4|157963.3|157873.3|157953.6|157863.6|36
1651043450000|2022-04-27 07:10:50|157956.7|157866.7|157912.7|157822.7|157958.5|157868.5|157908.9|157818.9|30
1651043460000|2022-04-27 07:11:00|157910.1|157820.1|157911.7|157821.7|157914.7|157824.7|157906.2|157816.2|32
1651043470000|2022-04-27 07:11:10|157914.3|157824.3|157902.7|157812.7|157915.3|157825.3|157902.1|157812.1|37
1651043480000|2022-04-27 07:11:20|157903.3|157813.3|157903.6|157813.6|157908.3|157818.3|157902.4|157812.4|34
1651043490000|2022-04-27 07:11:30|157904.5|157814.5|157911.2|157821.2|157913.5|157823.5|157903.3|157813.3|36
1651043500000|2022-04-27 07:11:40|157912.6|157822.6|157946.7|157856.7|157947.4|157857.4|157912|157822|35
1651043510000|2022-04-27 07:11:50|157946.5|157856.5|157929.9|157839.9|157946.5|157856.5|157926.3|157836.3|35
1651043520000|2022-04-27 07:12:00|157929.8|157839.8|157977|157887|157978.1|157888.1|157929.6|157839.6|33
1651043530000|2022-04-27 07:12:10|157979.4|157889.4|158023.8|157933.8|158037|157947|157979.4|157889.4|40
1651043540000|2022-04-27 07:12:20|158027.2|157937.2|158009.8|157919.8|158027.2|157937.2|158009.1|157919.1|37
1651043550000|2022-04-27 07:12:30|158010.5|157920.5|157997.7|157907.7|158010.5|157920.5|157992.2|157902.2|32
1651043560000|2022-04-27 07:12:40|157997.2|157907.2|157986.2|157896.2|158008.6|157918.6|157986|157896|36
1651043570000|2022-04-27 07:12:50|157986|157896|157987.7|157897.7|157990.3|157900.3|157978.3|157888.3|29
1651043580000|2022-04-27 07:13:00|157988|157898|157998.1|157908.1|157998.5|157908.5|157985.8|157895.8|31
1651043590000|2022-04-27 07:13:10|157995.9|157905.9|158033.1|157943.1|158033.9|157943.9|157982.6|157892.6|36
1651043600000|2022-04-27 07:13:20|158033.6|157943.6|158041.6|157951.6|158042.2|157952.2|158032.7|157942.7|33
1651043610000|2022-04-27 07:13:30|158041.8|157951.8|158169.6|158079.6|158169.6|158079.6|158041.8|157951.8|37
1651043620000|2022-04-27 07:13:40|158170.4|158080.4|158167.9|158077.9|158172.1|158082.1|158167.9|158077.9|32
1651043630000|2022-04-27 07:13:50|158168.3|158078.3|158170.4|158080.4|158177.1|158087.1|158166.6|158076.6|32
1651043640000|2022-04-27 07:14:00|158169.2|158079.2|158174.6|158084.6|158176.7|158086.7|158159.7|158069.7|36
1651043650000|2022-04-27 07:14:10|158175|158085|158171.2|158081.2|158176.2|158086.2|158165.4|158075.4|33
1651043660000|2022-04-27 07:14:20|158172.6|158082.6|158193.5|158103.5|158194.3|158104.3|158166.7|158076.7|33
1651043670000|2022-04-27 07:14:30|158192.8|158102.8|158211.9|158121.9|158214.1|158124.1|158192.1|158102.1|36
1651043680000|2022-04-27 07:14:40|158213.5|158123.5|158261.8|158171.8|158263.2|158173.2|158213.1|158123.1|38
1651043690000|2022-04-27 07:14:50|158261.6|158171.6|158357.4|158267.4|158362.3|158267.4|158259.2|158169.2|38
1651043700000|2022-04-27 07:15:00|158354.8|158264.8|158347|158257|158360.9|158270.9|158345.6|158255.6|36
1651043710000|2022-04-27 07:15:10|158346.5|158256.5|158347.2|158257.2|158350.1|158260.1|158345|158255|35
1651043720000|2022-04-27 07:15:20|158347.6|158257.6|158361.3|158271.3|158362.9|158272.9|158346.6|158256.6|33
1651043730000|2022-04-27 07:15:30|158359.6|158269.6|158410.6|158320.6|158410.6|158320.6|158359.6|158269.6|38
1651043740000|2022-04-27 07:15:40|158405.8|158315.8|158425.8|158335.8|158436.9|158346.9|158401.1|158311.1|37
1651043750000|2022-04-27 07:15:50|158425.7|158335.7|158408.9|158318.9|158426.6|158336.6|158406.4|158316.4|36
1651043760000|2022-04-27 07:16:00|158409.2|158319.2|158416.8|158326.8|158416.8|158326.8|158407.7|158317.7|36
1651043770000|2022-04-27 07:16:10|158417.7|158327.7|158444.6|158354.6|158446.1|158356.1|158417.7|158327.7|37
1651043780000|2022-04-27 07:16:20|158444.9|158354.9|158503.2|158413.2|158505.4|158415.4|158444.9|158354.9|37
1651043790000|2022-04-27 07:16:30|158502.7|158412.7|158455.6|158365.6|158502.7|158412.7|158454.3|158364.3|35
1651043800000|2022-04-27 07:16:40|158454.5|158364.5|158446.9|158356.9|158460.1|158370.1|158446.9|158356.9|38
1651043810000|2022-04-27 07:16:50|158446.6|158356.6|158463.7|158373.7|158470.8|158380.8|158445.8|158355.8|34
1651043820000|2022-04-27 07:17:00|158463.8|158373.8|158484.6|158394.6|158495.8|158405.8|158463.8|158373.8|37
1651043830000|2022-04-27 07:17:10|158473.7|158383.7|158486.9|158396.9|158501|158411|158469.7|158379.7|33
1651043840000|2022-04-27 07:17:20|158485.7|158395.7|158468.2|158378.2|158485.7|158395.7|158463.4|158373.4|35
1651043850000|2022-04-27 07:17:30|158467.8|158377.8|158521|158431|158523.6|158433.6|158467.8|158377.8|33
1651043860000|2022-04-27 07:17:40|158604.4|158514.4|158587.1|158497.1|158604.4|158514.4|158586|158496|37
1651043870000|2022-04-27 07:17:50|158586.5|158496.5|158598|158508|158606|158516|158586.1|158496.1|37
1651043880000|2022-04-27 07:18:00|158598.3|158508.3|158593.9|158503.9|158599.7|158509.7|158593.9|158503.9|28
1651043890000|2022-04-27 07:18:10|158594.3|158504.3|158584.1|158494.1|158597.5|158507.5|158575.5|158485.5|35
1651043900000|2022-04-27 07:18:20|158580.8|158490.8|158582.6|158492.6|158591.2|158501.2|158577.5|158487.5|33
1651043910000|2022-04-27 07:18:30|158582.3|158492.3|158670.5|158580.5|158687.5|158597.5|158576.3|158486.3|34
1651043920000|2022-04-27 07:18:40|158673.8|158583.8|158672.9|158582.9|158678.3|158588.3|158671.8|158581.8|31
1651043930000|2022-04-27 07:18:50|158672.4|158582.4|158672.3|158582.3|158674.8|158584.8|158669.9|158579.9|25
1651043940000|2022-04-27 07:19:00|158676.6|158586.6|158686.1|158596.1|158686.2|158596.2|158674.5|158584.5|25
1651043950000|2022-04-27 07:19:10|158687.9|158597.9|158695.6|158605.6|158702|158612|158683|158593|25
1651043960000|2022-04-27 07:19:20|158698.8|158608.8|158696.3|158606.3|158698.8|158608.8|158688.5|158598.5|21
1651043970000|2022-04-27 07:19:30|158695.1|158605.1|158954.4|158824.4|158960|158830|158694.9|158604.9|34
1651043980000|2022-04-27 07:19:40|158956.4|158826.4|158938|158848|158968.5|158853.8|158934.3|158826.4|37
1651043990000|2022-04-27 07:19:50|158936.9|158846.9|158988.6|158898.6|158999|158898.6|158936.9|158846.9|35
1651044000000|2022-04-27 07:20:00|158988.7|158898.7|159064|158934|159228.6|159098.6|158981.7|158872|40
1651044010000|2022-04-27 07:20:10|159066.7|158936.7|158978.2|158848.2|159078.9|158953.6|158977.1|158847.1|40
1651044020000|2022-04-27 07:20:20|158980.2|158850.2|159021.9|158931.9|159025|158935|158943.9|158831.4|39
1651044030000|2022-04-27 07:20:30|159019.7|158929.7|159023.2|158933.2|159025|158935|159008.8|158918.8|34
1651044040000|2022-04-27 07:20:40|159022.7|158932.7|159015.5|158925.5|159023|158933|159013.5|158923.5|29
1651044050000|2022-04-27 07:20:50|159015.8|158925.8|159010.1|158920.1|159021.4|158931.4|159009.4|158919.4|38
1651044060000|2022-04-27 07:21:00|159009|158919|159016.3|158926.3|159017.8|158927.8|159004.1|158914.1|38
1651044070000|2022-04-27 07:21:10|159016.7|158926.7|159124.4|158994.4|159129|159017.6|159014.1|158924.1|40
1651044080000|2022-04-27 07:21:20|159126.7|158996.7|159240.7|159110.7|159243.4|159114.5|159125.7|158995.7|40
1651044090000|2022-04-27 07:21:30|159242.6|159112.6|159285.5|159155.5|159286.5|159156.5|159242.6|159112.6|38
1651044100000|2022-04-27 07:21:40|159286.9|159156.9|159313.2|159183.2|159317.1|159214.9|159273.3|159143.3|40
1651044110000|2022-04-27 07:21:50|159316.8|159186.8|159391.2|159261.2|159438.2|159308.2|159315.7|159185.7|38
1651044120000|2022-04-27 07:22:00|159390.6|159260.6|159495.6|159405.6|159541.1|159411.1|159390.6|159260.6|39
1651044130000|2022-04-27 07:22:10|159505.2|159415.2|159506.4|159376.4|159530.2|159415.2|159447.4|159357.4|40
1651044140000|2022-04-27 07:22:20|159507.7|159377.7|159506.2|159416.2|159527.6|159421.2|159500.6|159370.6|39
1651044150000|2022-04-27 07:22:30|159525.4|159395.4|159628.9|159498.9|159670.1|159540.1|159521.7|159391.7|38
1651044160000|2022-04-27 07:22:40|159620.7|159490.7|159455.7|159325.7|159622|159492|159449|159319|40
1651044170000|2022-04-27 07:22:50|159463.1|159333.1|159385.2|159255.2|159517.9|159387.9|159385.2|159255.2|36
1651044180000|2022-04-27 07:23:00|159321.3|159191.3|159320.3|159190.3|159350|159220|159316.4|159186.4|37
1651044190000|2022-04-27 07:23:10|159320.4|159190.4|159316.1|159186.1|159322|159192|159290.8|159160.8|37
1651044200000|2022-04-27 07:23:20|159319.2|159189.2|159500|159370|159504.2|159374.2|159317|159187|40
1651044210000|2022-04-27 07:23:30|159503.1|159373.1|159498|159368|159523.8|159393.8|159496.4|159366.4|40
1651044220000|2022-04-27 07:23:40|159499.2|159369.2|159431|159301|159510.6|159397.7|159431|159301|39
1651044230000|2022-04-27 07:23:50|159456.7|159326.7|159462.9|159332.9|159462.9|159332.9|159453.3|159323.3|40
1651044240000|2022-04-27 07:24:00|159465.4|159335.4|159552.8|159422.8|159604.3|159474.3|159463.1|159333.1|39
1651044250000|2022-04-27 07:24:10|159545.9|159415.9|159531.7|159401.7|159545.9|159415.9|159529.2|159399.2|37
1651044260000|2022-04-27 07:24:20|159531.4|159401.4|159512.3|159382.3|159531.4|159401.4|159507.3|159377.3|38
1651044270000|2022-04-27 07:24:30|159511.7|159381.7|159515.7|159385.7|159528.4|159398.4|159511.7|159381.7|33
1651044280000|2022-04-27 07:24:40|159514.3|159384.3|159402.4|159272.4|159518.7|159388.7|159396.6|159266.6|38
1651044290000|2022-04-27 07:24:50|159401.6|159271.6|159384.6|159254.6|159442.1|159312.1|159376.9|159246.9|39
1651044300000|2022-04-27 07:25:00|159382.5|159252.5|159319.1|159189.1|159382.5|159252.5|159291.9|159161.9|38
1651044310000|2022-04-27 07:25:10|159320.1|159190.1|159317.6|159187.6|159323.6|159193.6|159317.3|159187.3|36
1651044320000|2022-04-27 07:25:20|159316.7|159186.7|159262.4|159132.4|159318.1|159188.1|159206.8|159076.8|38
1651044330000|2022-04-27 07:25:30|159260.7|159130.7|159343.3|159213.3|159343.5|159213.5|159260.7|159130.7|37
1651044340000|2022-04-27 07:25:40|159343|159213|159372.9|159242.9|159375.3|159245.3|159339.2|159209.2|39
1651044350000|2022-04-27 07:25:50|159373.4|159243.4|159282.3|159152.3|159373.8|159243.8|159282.3|159152.3|38
1651044360000|2022-04-27 07:26:00|159277.4|159147.4|159262.8|159132.8|159281.1|159151.1|159260.1|159130.1|36
1651044370000|2022-04-27 07:26:10|159262.6|159132.6|159262|159132|159264.8|159134.8|159254.6|159124.6|39
1651044380000|2022-04-27 07:26:20|159262.4|159132.4|159227.3|159097.3|159263.7|159133.7|159189.7|159059.7|39
1651044390000|2022-04-27 07:26:30|159234.3|159104.3|159239.1|159109.1|159249.5|159119.5|159234.1|159104.1|35
1651044400000|2022-04-27 07:26:40|159232.3|159102.3|159254.4|159124.4|159268.7|159138.7|159230.7|159100.7|37
1651044410000|2022-04-27 07:26:50|159254.9|159124.9|159257.8|159127.8|159261|159131|159253.4|159123.4|26
1651044420000|2022-04-27 07:27:00|159271.1|159181.1|159231.5|159101.5|159277.1|159187.1|159206.4|159086.4|35
1651044430000|2022-04-27 07:27:10|159232.5|159102.5|159186.2|159096.2|159234.3|159119.4|159184.6|159061.6|38
1651044440000|2022-04-27 07:27:20|159186.9|159096.9|159254.1|159124.1|159275|159151.8|159186.9|159079.5|34
1651044450000|2022-04-27 07:27:30|159254.4|159124.4|159263|159133|159284.1|159154.1|159254.2|159124.2|38
1651044460000|2022-04-27 07:27:40|159262.1|159132.1|159241.2|159111.2|159267.1|159137.1|159162.1|159072.1|39
1651044470000|2022-04-27 07:27:50|159243.4|159113.4|159245.9|159115.9|159249|159119|159225.6|159095.6|39
1651044480000|2022-04-27 07:28:00|159246.7|159116.7|159259.1|159129.1|159269.2|159139.2|159227.8|159097.8|40
1651044490000|2022-04-27 07:28:10|159256.3|159126.3|159266.9|159136.9|159273.3|159143.3|159251.4|159121.4|38
1651044500000|2022-04-27 07:28:20|159266.8|159136.8|159251.6|159121.6|159270|159140|159240|159110|38
1651044510000|2022-04-27 07:28:30|159251.5|159121.5|159268.5|159138.5|159281.5|159180.5|159251.5|159121.5|40
1651044520000|2022-04-27 07:28:40|159268.3|159138.3|159245.8|159155.8|159273.5|159164.8|159234.9|159126|37
1651044530000|2022-04-27 07:28:50|159242.3|159152.3|159251.2|159161.2|159275.4|159164.6|159231.7|159122.3|36
1651044540000|2022-04-27 07:29:00|159251.3|159161.3|159269.9|159179.9|159269.9|159179.9|159251.3|159161.3|39
1651044550000|2022-04-27 07:29:10|159267.3|159177.3|159265.8|159175.8|159288|159198|159260.8|159170.8|40
1651044560000|2022-04-27 07:29:20|159269.8|159179.8|159360.9|159270.9|159360.9|159270.9|159267|159177|38
1651044570000|2022-04-27 07:29:30|159386.3|159256.3|159327.4|159237.4|159416|159286|159327.4|159237.4|40
1651044580000|2022-04-27 07:29:40|159324.5|159234.5|159383.8|159253.8|159388.8|159258.8|159319.5|159205.9|40
1651044590000|2022-04-27 07:29:50|159384.8|159254.8|159394.6|159264.6|159410.7|159280.7|159384.8|159254.8|40
1651044600000|2022-04-27 07:30:00|159397.3|159267.3|159346.7|159216.7|159399.7|159269.7|159343.2|159213.2|39
1651044610000|2022-04-27 07:30:10|159345.2|159215.2|159310.1|159180.1|159353.3|159223.3|159310.1|159180.1|39
1651044620000|2022-04-27 07:30:20|159311.9|159181.9|159272.4|159142.4|159311.9|159181.9|159222.6|159114.6|39
1651044630000|2022-04-27 07:30:30|159270|159140|159206.9|159076.9|159275.7|159145.7|159201.5|159071.5|40
1651044640000|2022-04-27 07:30:40|159208.7|159078.7|159215.1|159085.1|159226.8|159096.8|159202.5|159072.5|40
1651044650000|2022-04-27 07:30:50|159218.2|159088.2|159235.7|159105.7|159243.4|159113.4|159216.7|159086.7|39
1651044660000|2022-04-27 07:31:00|159236.8|159106.8|159238|159108|159258.6|159128.6|159233.3|159103.3|39
1651044670000|2022-04-27 07:31:10|159239.7|159109.7|159304.1|159174.1|159316.4|159186.4|159226.4|159096.4|38
1651044680000|2022-04-27 07:31:20|159303.8|159173.8|159317.9|159187.9|159325.1|159195.1|159303.6|159173.6|36
1651044690000|2022-04-27 07:31:30|159319.4|159189.4|159324.1|159194.1|159333|159227.3|159296|159185.3|40
1651044700000|2022-04-27 07:31:40|159325.6|159195.6|159229.6|159099.6|159333|159203|159216.1|159099.6|40
1651044710000|2022-04-27 07:31:50|159236.6|159106.6|159210.5|159120.5|159236.6|159124.9|159122.6|159027.8|38
1651044720000|2022-04-27 07:32:00|159254.2|159124.2|159250.7|159120.7|159315.2|159185.2|159250.7|159120.7|38
1651044730000|2022-04-27 07:32:10|159258.6|159128.6|159235.9|159105.9|159270.8|159140.8|159232.4|159102.4|39
1651044740000|2022-04-27 07:32:20|159236.2|159106.2|159196.4|159066.4|159238|159108|159196.4|159066.4|39
1651044750000|2022-04-27 07:32:30|159196.9|159066.9|159099.2|159009.2|159200.7|159070.7|159094.2|158983.5|39
1651044760000|2022-04-27 07:32:40|159096.2|159006.2|159106.9|159016.9|159132.6|159017.8|159092.5|158973.1|40
1651044770000|2022-04-27 07:32:50|159108.9|159018.9|159190|159060|159210.5|159080.5|159103.4|159004.5|40
1651044780000|2022-04-27 07:33:00|159196.4|159066.4|159215.6|159085.6|159215.6|159085.6|159195.9|159065.9|39
1651044790000|2022-04-27 07:33:10|159214.1|159084.1|159224.2|159094.2|159226.5|159110.4|159200.4|159079.7|40
1651044800000|2022-04-27 07:33:20|159223.1|159093.1|159206.2|159076.2|159225.1|159095.1|159204.6|159074.6|36
1651044810000|2022-04-27 07:33:30|159210.6|159080.6|159206.9|159076.9|159211.8|159081.8|159202.8|159072.8|35
1651044820000|2022-04-27 07:33:40|159206.6|159076.6|159269.9|159139.9|159300.1|159170.1|159205.4|159075.4|35
1651044830000|2022-04-27 07:33:50|159271.4|159141.4|159296.1|159166.1|159305.9|159175.9|159271.4|159141.4|40
1651044840000|2022-04-27 07:34:00|159295.8|159165.8|159334.6|159204.6|159334.6|159204.6|159295.8|159165.8|35
1651044850000|2022-04-27 07:34:10|159335.6|159205.6|159232.3|159102.3|159335.6|159205.6|159224.7|159094.7|40
1651044860000|2022-04-27 07:34:20|159232.1|159102.1|159143|159013|159233.5|159103.5|159118.6|159011.3|39
1651044870000|2022-04-27 07:34:30|159144.7|159014.7|159195.7|159065.7|159200.5|159070.5|159115|159001|40
1651044880000|2022-04-27 07:34:40|159197.5|159067.5|159168.9|159038.9|159197.7|159067.7|159162.6|159032.6|39
1651044890000|2022-04-27 07:34:50|159169.3|159039.3|159126.5|158996.5|159170.2|159040.2|159119.9|158989.9|38
1651044900000|2022-04-27 07:35:00|159125.8|158995.8|159141|159011|159146.3|159016.3|159058.7|158928.7|40
1651044910000|2022-04-27 07:35:10|159139.3|159009.3|159100.9|158970.9|159184.1|159054.1|159077|158962.5|32
1651044920000|2022-04-27 07:35:20|159100|158970|159103.6|158973.6|159114.2|158984.2|159100|158970|32
1651044930000|2022-04-27 07:35:30|159104.4|158974.4|159138.1|159008.1|159138.1|159008.1|159098.2|158968.2|36
1651044940000|2022-04-27 07:35:40|159137.4|159007.4|159099.9|158969.9|159141.6|159011.6|159099.9|158969.9|37
1651044950000|2022-04-27 07:35:50|159098.2|158968.2|159080.2|158950.2|159110.1|158980.1|159078.3|158948.3|36
1651044960000|2022-04-27 07:36:00|159080.4|158950.4|159087.7|158957.7|159097.9|158967.9|159080.4|158950.4|37
1651044970000|2022-04-27 07:36:10|159087.8|158957.8|159108.4|158978.4|159109.7|158979.7|159087.8|158957.8|32
1651044980000|2022-04-27 07:36:20|159108.1|158978.1|159118.4|158988.4|159120.7|158990.7|159107.7|158977.7|35
1651044990000|2022-04-27 07:36:30|159118.6|158988.6|159086.5|158956.5|159120.2|158990.2|159083.3|158953.3|37
1651045000000|2022-04-27 07:36:40|159086.1|158956.1|159111.7|158981.7|159115.2|158985.2|159085.9|158955.9|37
1651045010000|2022-04-27 07:36:50|159112|158982|159142.5|159012.5|159146.4|159016.4|159102.5|158972.5|34
1651045020000|2022-04-27 07:37:00|159142.4|159012.4|159143.4|159013.4|159144.6|159014.6|159133.4|159003.4|34
1651045030000|2022-04-27 07:37:10|159143.7|159013.7|159142.8|159012.8|159145.8|159015.8|159140.3|159010.3|30
1651045040000|2022-04-27 07:37:20|159142.4|159012.4|159141.3|159011.3|159148.9|159018.9|159139.8|159009.8|28
1651045050000|2022-04-27 07:37:30|159141.2|159011.2|159126.8|158996.8|159141.2|159011.2|159122.3|158992.3|39
1651045060000|2022-04-27 07:37:40|159128.2|158998.2|159111.9|158981.9|159131.1|159001.1|159109.8|158979.8|35
1651045070000|2022-04-27 07:37:50|159112.1|158982.1|159079.5|158949.5|159112.6|158982.6|159075.9|158945.9|35
1651045080000|2022-04-27 07:38:00|159082.3|158952.3|159048.2|158918.2|159092.2|158962.2|159028.3|158898.3|38
1651045090000|2022-04-27 07:38:10|159050.1|158920.1|159055.2|158925.2|159063.9|158933.9|159044.9|158914.9|37
1651045100000|2022-04-27 07:38:20|159053.5|158923.5|159028.4|158898.4|159096.6|158966.6|159013.4|158883.4|36
1651045110000|2022-04-27 07:38:30|159029.8|158899.8|159045|158915|159053.4|158923.4|159026.5|158896.5|36
1651045120000|2022-04-27 07:38:40|159048.2|158918.2|159018|158888|159054.2|158924.2|159013.7|158883.7|40
1651045130000|2022-04-27 07:38:50|159015.2|158885.2|159030.2|158900.2|159061.3|158931.3|159012.5|158882.5|39
1651045140000|2022-04-27 07:39:00|159027.1|158897.1|159001.8|158871.8|159028.9|158898.9|158999.4|158869.4|38
1651045150000|2022-04-27 07:39:10|158995.9|158865.9|158931.5|158801.5|158999.4|158869.4|158919.2|158789.2|39
1651045160000|2022-04-27 07:39:20|158932.1|158802.1|158898.1|158768.1|158932.1|158802.1|158898.1|158768.1|37
1651045170000|2022-04-27 07:39:30|158831.1|158701.1|158798.1|158668.1|158861.6|158731.6|158798.1|158668.1|39
1651045180000|2022-04-27 07:39:40|158802.5|158672.5|158792.8|158702.8|158821.4|158706.4|158790.2|158660.2|40
1651045190000|2022-04-27 07:39:50|158792.4|158702.4|158811.8|158681.8|158819.2|158713.2|158792.4|158681.8|36
1651045200000|2022-04-27 07:40:00|158812.5|158682.5|158804.8|158674.8|158824|158694|158795.9|158665.9|39
1651045210000|2022-04-27 07:40:10|158803|158673|158775.9|158685.9|158805.1|158689.3|158771.6|158668|34
1651045220000|2022-04-27 07:40:20|158773.4|158683.4|158797.5|158707.5|158797.5|158707.5|158767.3|158677.3|38
1651045230000|2022-04-27 07:40:30|158796.7|158706.7|158814.4|158724.4|158825.9|158735.9|158795.1|158692.9|38
1651045240000|2022-04-27 07:40:40|158814.1|158724.1|158816.3|158726.3|158819.7|158729.7|158813.8|158723.8|36
1651045250000|2022-04-27 07:40:50|158818.2|158728.2|158845.1|158755.1|158845.1|158755.1|158811.9|158721.9|29
1651045260000|2022-04-27 07:41:00|158870.8|158780.8|158963|158833|158963|158833|158870.8|158755.4|39
1651045270000|2022-04-27 07:41:10|158963.6|158833.6|158937.1|158807.1|158987|158857|158936.3|158806.3|39
1651045280000|2022-04-27 07:41:20|158936.7|158806.7|158907.1|158777.1|158942.6|158812.6|158907.1|158777.1|37
1651045290000|2022-04-27 07:41:30|158907.7|158777.7|158907.5|158777.5|158909.9|158779.9|158893.4|158763.4|38
1651045300000|2022-04-27 07:41:40|158907.8|158777.8|158892.1|158762.1|158913.7|158783.7|158891.6|158761.6|39
1651045310000|2022-04-27 07:41:50|158903|158773|158888.6|158758.6|158913.5|158783.5|158884.1|158754.1|37
1651045320000|2022-04-27 07:42:00|158890.4|158760.4|158902.6|158772.6|158902.6|158772.6|158887|158757|32
1651045330000|2022-04-27 07:42:10|158902.5|158772.5|158847.3|158717.3|158905.4|158775.4|158842.9|158712.9|37
1651045340000|2022-04-27 07:42:20|158849.1|158719.1|158848.7|158718.7|158862.8|158732.8|158848.7|158718.7|36
1651045350000|2022-04-27 07:42:30|158848.5|158718.5|158849.5|158719.5|158849.5|158719.5|158827.5|158697.5|33
1651045360000|2022-04-27 07:42:40|158850.9|158720.9|158791.2|158701.2|158872|158742|158791.2|158681.6|37
1651045370000|2022-04-27 07:42:50|158790.8|158700.8|158789.3|158699.3|158791.8|158701.8|158787.5|158697.5|26
1651045380000|2022-04-27 07:43:00|158789.2|158699.2|158826.6|158696.6|158830.3|158704.9|158788.4|158686.7|34
1651045390000|2022-04-27 07:43:10|158825.2|158695.2|158789.1|158699.1|158825.6|158706.1|158786.5|158679|34
1651045400000|2022-04-27 07:43:20|158787.9|158697.9|158805.3|158715.3|158824.2|158716.4|158787.2|158690.7|30
1651045410000|2022-04-27 07:43:30|158803.3|158713.3|158803.3|158713.3|158826.3|158714.6|158798.8|158687.4|35
1651045420000|2022-04-27 07:43:40|158802.2|158712.2|158827.6|158697.6|158830.9|158721.7|158802|158695.5|31
1651045430000|2022-04-27 07:43:50|158799.3|158709.3|158793.3|158703.3|158801.6|158711.6|158791.7|158701.7|33
1651045440000|2022-04-27 07:44:00|158793.1|158703.1|158790.5|158700.5|158797.9|158707.9|158788.1|158698.1|37
1651045450000|2022-04-27 07:44:10|158779.4|158689.4|158678.8|158588.8|158779.4|158689.4|158662.9|158572.9|36
1651045460000|2022-04-27 07:44:20|158676.9|158586.9|158685.6|158555.6|158688.8|158586.9|158662|158555.6|39
1651045470000|2022-04-27 07:44:30|158686.2|158556.2|158682.5|158552.5|158688.4|158558.4|158678.4|158548.4|33
1651045480000|2022-04-27 07:44:40|158682.6|158552.6|158686.7|158556.7|158690.7|158560.7|158680.4|158550.4|30
1651045490000|2022-04-27 07:44:50|158684.2|158554.2|158690.3|158560.3|158690.4|158560.4|158684.2|158554.2|32
1651045500000|2022-04-27 07:45:00|158687.7|158557.7|158686.7|158556.7|158692.6|158586.5|158667.8|158553.7|33
1651045510000|2022-04-27 07:45:10|158688.1|158558.1|158687.8|158597.8|158695.6|158597.8|158671.7|158556.9|37
1651045520000|2022-04-27 07:45:20|158699.2|158609.2|158731.6|158641.6|158733.4|158643.4|158699.2|158609.2|27
1651045530000|2022-04-27 07:45:30|158731|158641|158731.4|158641.4|158732.1|158642.1|158729.3|158639.3|15
1651045540000|2022-04-27 07:45:40|158732.1|158642.1|158727.5|158637.5|158732.1|158642.1|158726.6|158636.6|21
1651045550000|2022-04-27 07:45:50|158727.8|158637.8|158722.8|158632.8|158729.3|158639.3|158722.8|158632.8|25
1651045560000|2022-04-27 07:46:00|158725.1|158635.1|158723.3|158633.3|158727.6|158637.6|158714.9|158624.9|34
1651045570000|2022-04-27 07:46:10|158724|158634|158721.2|158631.2|158724|158634|158717.9|158627.9|28
1651045580000|2022-04-27 07:46:20|158722.1|158632.1|158729.5|158639.5|158729.5|158639.5|158719.4|158629.4|28
1651045590000|2022-04-27 07:46:30|158730.5|158640.5|158726.4|158636.4|158732|158642|158723.5|158633.5|29
1651045600000|2022-04-27 07:46:40|158725.8|158635.8|158661|158571|158727.5|158637.5|158653.4|158552.5|36
1651045610000|2022-04-27 07:46:50|158659|158569|158665.6|158575.6|158666.2|158576.2|158654.8|158564.8|38
1651045620000|2022-04-27 07:47:00|158665.4|158575.4|158667.6|158577.6|158670.7|158580.7|158662|158572|35
1651045630000|2022-04-27 07:47:10|158668|158578|158669.7|158579.7|158695.6|158591|158664.8|158565.6|39
1651045640000|2022-04-27 07:47:20|158669.9|158579.9|158719.8|158629.8|158728.5|158638.5|158668|158578|36
1651045650000|2022-04-27 07:47:30|158722|158632|158719.7|158629.7|158723|158633|158672.7|158582.7|38
1651045660000|2022-04-27 07:47:40|158718.8|158628.8|158715.3|158625.3|158720.2|158630.2|158714.6|158624.6|38
1651045670000|2022-04-27 07:47:50|158715.1|158625.1|158709.3|158619.3|158716.5|158626.5|158709|158619|34
1651045680000|2022-04-27 07:48:00|158710.1|158620.1|158716|158626|158720.3|158630.3|158708.1|158618.1|35
1651045690000|2022-04-27 07:48:10|158715.4|158625.4|158714.6|158624.6|158718.5|158628.5|158709.4|158619.4|35
1651045700000|2022-04-27 07:48:20|158714.4|158624.4|158625|158535|158714.4|158624.4|158616.9|158512.2|38
1651045710000|2022-04-27 07:48:30|158622.1|158532.1|158627|158537|158627.6|158537.6|158596.5|158506.5|35
1651045720000|2022-04-27 07:48:40|158627.7|158537.7|158571.9|158441.9|158627.7|158537.7|158549.2|158441.9|39
1651045730000|2022-04-27 07:48:50|158573.1|158443.1|158556|158466|158573.1|158467.1|158550.4|158443.1|31
1651045740000|2022-04-27 07:49:00|158556.4|158466.4|158563.2|158473.2|158574.8|158473.8|158552.8|158442.6|30
1651045750000|2022-04-27 07:49:10|158563|158473|158639.2|158549.2|158640.9|158550.9|158559|158469|33
1651045760000|2022-04-27 07:49:20|158640|158550|158688|158598|158688.8|158598.8|158638.5|158548.5|34
1651045770000|2022-04-27 07:49:30|158680.3|158590.3|158675|158585|158683|158593|158668.8|158578.8|34
1651045780000|2022-04-27 07:49:40|158679.6|158589.6|158684.1|158594.1|158685.5|158595.5|158674.6|158584.6|34
1651045790000|2022-04-27 07:49:50|158690.7|158600.7|158682.7|158592.7|158691.9|158601.9|158680.3|158590.3|38
1651045800000|2022-04-27 07:50:00|158681.2|158591.2|158683.5|158593.5|158683.5|158593.5|158666.4|158576.4|35
1651045810000|2022-04-27 07:50:10|158686.1|158596.1|158802.2|158712.2|158804|158714|158681.7|158591.7|35
1651045820000|2022-04-27 07:50:20|158802.1|158712.1|158796.4|158706.4|158824.6|158717.1|158794.1|158692|34
1651045830000|2022-04-27 07:50:30|158797.3|158707.3|158816|158686|158822.2|158711.3|158796.1|158685|32
1651045840000|2022-04-27 07:50:40|158816.7|158686.7|158813.4|158683.4|158819.1|158689.1|158812.1|158682.1|24
1651045850000|2022-04-27 07:50:50|158814.1|158684.1|158820.1|158690.1|158820.4|158720|158797.4|158684.1|25
1651045860000|2022-04-27 07:51:00|158820.5|158690.5|158815.6|158685.6|158820.5|158690.5|158814.3|158684.3|21
1651045870000|2022-04-27 07:51:10|158814.3|158684.3|158816.6|158686.6|158816.8|158686.8|158814.3|158684.3|20
1651045880000|2022-04-27 07:51:20|158816.3|158686.3|158797.7|158707.7|158816.3|158708.8|158796.6|158686.2|13
1651045890000|2022-04-27 07:51:30|158798.4|158708.4|158791.7|158701.7|158798.8|158708.8|158791.7|158701.7|19
1651045900000|2022-04-27 07:51:40|158789.6|158699.6|158791.5|158701.5|158791.5|158701.5|158787.9|158697.9|11
1651045910000|2022-04-27 07:51:50|158790.6|158700.6|158789.9|158699.9|158791.3|158701.3|158787.9|158697.9|9
1651045920000|2022-04-27 07:52:00|158790.5|158700.5|158794.6|158704.6|158795.8|158705.8|158790.5|158700.5|4
1651045930000|2022-04-27 07:52:10|158793.6|158703.6|158790.3|158700.3|158797.4|158707.4|158790.3|158700.3|15
1651045940000|2022-04-27 07:52:20|158789.6|158699.6|158793.7|158703.7|158796.1|158706.1|158789.4|158699.4|10
1651045950000|2022-04-27 07:52:30|158794.6|158704.6|158796|158706|158796.3|158706.3|158793.5|158703.5|11
1651045960000|2022-04-27 07:52:40|158795.7|158705.7|158796.6|158706.6|158798.3|158708.3|158795.2|158705.2|9
1651045970000|2022-04-27 07:52:50|158795.6|158705.6|158788.3|158698.3|158807.7|158717.7|158788.3|158698.3|16
1651045980000|2022-04-27 07:53:00|158793.7|158703.7|158791.4|158701.4|158799.3|158709.3|158791.4|158701.4|23
1651045990000|2022-04-27 07:53:10|158791.8|158701.8|158728.9|158638.9|158793.9|158703.9|158724.2|158634.2|24
1651046000000|2022-04-27 07:53:20|158726.9|158636.9|158755|158625|158804.7|158705.7|158726.3|158622|35
1651046010000|2022-04-27 07:53:30|158754.1|158624.1|158530.8|158400.8|158756.9|158626.9|158529.2|158399.2|40
1651046020000|2022-04-27 07:53:40|158528.9|158398.9|158531.3|158401.3|158538.9|158408.9|158525.5|158395.5|36
1651046030000|2022-04-27 07:53:50|158531.8|158401.8|158546.2|158416.2|158547.9|158417.9|158531.8|158401.8|39
1651046040000|2022-04-27 07:54:00|158547.1|158417.1|158551.5|158421.5|158564|158434|158544|158414|38
1651046050000|2022-04-27 07:54:10|158549.2|158419.2|158545.4|158415.4|158554.1|158424.1|158541.9|158411.9|35
1651046060000|2022-04-27 07:54:20|158545.1|158415.1|158542.1|158412.1|158546.8|158416.8|158538.4|158408.4|34
1651046070000|2022-04-27 07:54:30|158542.5|158412.5|158514.1|158424.1|158554.8|158431.2|158513.3|158410.1|36
1651046080000|2022-04-27 07:54:40|158516.1|158426.1|158482.7|158392.7|158525.2|158435.2|158481.3|158391.3|36
1651046090000|2022-04-27 07:54:50|158483.5|158393.5|158479.3|158389.3|158486.9|158396.9|158479.3|158389.3|35
1651046100000|2022-04-27 07:55:00|158475.9|158385.9|158489.7|158399.7|158490.8|158400.8|158475.6|158385.6|36
1651046110000|2022-04-27 07:55:10|158489.5|158399.5|158488.5|158398.5|158490.5|158400.5|158484.4|158394.4|27
1651046120000|2022-04-27 07:55:20|158489|158399|158484.9|158394.9|158507.1|158399|158478.6|158372.1|36
1651046130000|2022-04-27 07:55:30|158482.5|158392.5|158482.3|158392.3|158483.3|158393.3|158476.4|158386.4|36
1651046140000|2022-04-27 07:55:40|158480|158390|158488.8|158398.8|158488.9|158398.9|158477.2|158387.2|33
1651046150000|2022-04-27 07:55:50|158488.7|158398.7|158462.4|158372.4|158498.3|158408.3|158459.2|158354.6|35
1651046160000|2022-04-27 07:56:00|158461.9|158371.9|158419.9|158289.9|158475.7|158373.5|158396.7|158283.4|34
1651046170000|2022-04-27 07:56:10|158418.3|158288.3|158416.5|158286.5|158425.4|158295.4|158406.6|158276.6|40
1651046180000|2022-04-27 07:56:20|158416.4|158286.4|158400|158310|158424.8|158317.6|158394.7|158281.5|40
1651046190000|2022-04-27 07:56:30|158398|158308|158400.2|158310.2|158404.4|158314.4|158388.3|158298.3|39
1651046200000|2022-04-27 07:56:40|158400.9|158310.9|158360.2|158270.2|158400.9|158310.9|158354.5|158264.5|37
1651046210000|2022-04-27 07:56:50|158360.5|158270.5|158362.1|158272.1|158363.7|158273.7|158357.7|158267.7|35
1651046220000|2022-04-27 07:57:00|158362.7|158272.7|158363.4|158273.4|158369.4|158279.4|158358.4|158268.4|34
1651046230000|2022-04-27 07:57:10|158361.7|158271.7|158363.7|158273.7|158373.5|158283.5|158356.4|158266.4|35
1651046240000|2022-04-27 07:57:20|158364.1|158274.1|158362.9|158272.9|158369|158279|158362.9|158272.9|38
1651046250000|2022-04-27 07:57:30|158360.4|158270.4|158365|158275|158368.3|158278.3|158359.5|158269.5|37
1651046260000|2022-04-27 07:57:40|158365.7|158275.7|158359.9|158269.9|158365.7|158275.7|158358.9|158268.9|31
1651046270000|2022-04-27 07:57:50|158359.5|158269.5|158508.2|158378.2|158508.2|158378.2|158345.4|158255.4|33
1651046280000|2022-04-27 07:58:00|158513.4|158383.4|158514.9|158384.9|158518.4|158407.3|158492.4|158379.4|38
1651046290000|2022-04-27 07:58:10|158515|158385|158501.8|158371.8|158515|158385|158501.8|158371.8|32
1651046300000|2022-04-27 07:58:20|158501.9|158371.9|158506.8|158376.8|158514.8|158384.8|158501.9|158371.9|39
1651046310000|2022-04-27 07:58:30|158506.7|158376.7|158515.5|158385.5|158516.5|158386.5|158505.7|158375.7|37
1651046320000|2022-04-27 07:58:40|158515.6|158385.6|158512|158382|158518.6|158388.6|158508.5|158378.5|35
1651046330000|2022-04-27 07:58:50|158512.4|158382.4|158526.5|158396.5|158528.8|158408.4|158498.4|158382.4|38
1651046340000|2022-04-27 07:59:00|158529.9|158399.9|158561.5|158471.5|158578.6|158473.7|158507.6|158399.9|38
1651046350000|2022-04-27 07:59:10|158559.8|158469.8|158568.2|158478.2|158568.2|158478.2|158559.4|158469.4|31
1651046360000|2022-04-27 07:59:20|158568.4|158478.4|158562|158472|158584.4|158478.8|158558|158450|31
1651046370000|2022-04-27 07:59:30|158562.4|158472.4|158560.2|158470.2|158565.8|158475.8|158560.2|158470.2|30
1651046380000|2022-04-27 07:59:40|158560.9|158470.9|158557.7|158467.7|158575|158473.6|158555|158445|37
1651046390000|2022-04-27 07:59:50|158558.7|158468.7|158576.4|158446.4|158582.7|158473.9|158553.3|158444.7|39
1651046400000|2022-04-27 08:00:00|158579.2|158449.2|158553.7|158463.7|158579.3|158467.1|158547.4|158448.8|38
1651046410000|2022-04-27 08:00:10|158553.6|158463.6|158559.9|158469.9|158562.7|158472.7|158548.4|158458.4|38
1651046420000|2022-04-27 08:00:20|158559.8|158469.8|158565.5|158475.5|158565.9|158475.9|158556.5|158466.5|34
1651046430000|2022-04-27 08:00:30|158565.6|158475.6|158695|158565|158697.5|158567.5|158564.2|158473.3|37
1651046440000|2022-04-27 08:00:40|158698.3|158568.3|158691.1|158561.1|158699.5|158569.5|158686|158556|35
1651046450000|2022-04-27 08:00:50|158692.8|158562.8|158692.7|158562.7|158693.9|158563.9|158687.6|158557.6|27
1651046460000|2022-04-27 08:01:00|158691.7|158561.7|158659.9|158569.9|158692.3|158574.8|158658.6|158548.9|33
1651046470000|2022-04-27 08:01:10|158659|158569|158667.2|158577.2|158698.6|158583.7|158654.9|158556.1|32
1651046480000|2022-04-27 08:01:20|158669.9|158579.9|158695.2|158605.2|158705.8|158605.7|158669.9|158563.9|29
1651046490000|2022-04-27 08:01:30|158691.2|158601.2|158698.5|158568.5|158708.3|158601.2|158680.1|158559.8|34
1651046500000|2022-04-27 08:01:40|158695.1|158565.1|158682.3|158552.3|158695.1|158583.8|158667|158547.6|37
1651046510000|2022-04-27 08:01:50|158681.7|158551.7|158676.8|158586.8|158696.5|158587.9|158666.1|158546.3|40
1651046520000|2022-04-27 08:02:00|158677.9|158587.9|158677.2|158587.2|158696.6|158590|158673.8|158562.5|38
1651046530000|2022-04-27 08:02:10|158728.8|158598.8|158722.4|158632.4|158749.5|158638|158719.7|158598.8|35
1651046540000|2022-04-27 08:02:20|158717.1|158627.1|158742.3|158652.3|158764|158655.7|158714.2|158604.3|39
1651046550000|2022-04-27 08:02:30|158740.4|158650.4|158810.1|158680.1|158810.9|158680.9|158731.8|158614.1|37
1651046560000|2022-04-27 08:02:40|158809.6|158679.6|158800.9|158710.9|158823.1|158712.7|158780.4|158678|31
1651046570000|2022-04-27 08:02:50|158800.6|158710.6|158827.3|158697.3|158829.7|158710.6|158800.5|158686|39
1651046580000|2022-04-27 08:03:00|158825.8|158695.8|158817.2|158687.2|158825.8|158695.8|158816.7|158686.7|31
1651046590000|2022-04-27 08:03:10|158816.9|158686.9|158810.2|158680.2|158824.2|158694.2|158809.4|158679.4|36
1651046600000|2022-04-27 08:03:20|158808.6|158678.6|158802.6|158712.6|158822.4|158723.9|158788|158678.6|36
1651046610000|2022-04-27 08:03:30|158802.8|158712.8|158824.7|158694.7|158825.8|158726.3|158799.4|158690.1|38
1651046620000|2022-04-27 08:03:40|158825.6|158695.6|158813.3|158723.3|158834.1|158732.8|158812.6|158692.7|31
1651046630000|2022-04-27 08:03:50|158812|158722|158813|158723|158820.1|158730.1|158807.3|158717.3|29
1651046640000|2022-04-27 08:04:00|158812.6|158722.6|158814.3|158724.3|158817.1|158727.1|158809|158719|26
1651046650000|2022-04-27 08:04:10|158814.9|158724.9|158823.2|158733.2|158834.6|158744.6|158814.1|158724.1|30
1651046660000|2022-04-27 08:04:20|158823.5|158733.5|158817.8|158727.8|158823.7|158733.7|158817.8|158727.8|23
1651046670000|2022-04-27 08:04:30|158818.3|158728.3|158822.1|158732.1|158823.9|158733.9|158818.3|158728.3|22
1651046680000|2022-04-27 08:04:40|158822.3|158732.3|158819.4|158729.4|158822.3|158732.3|158819.4|158729.4|14
1651046690000|2022-04-27 08:04:50|158819|158729|158813.9|158723.9|158826|158736|158813.5|158723.5|18
1651046700000|2022-04-27 08:05:00|158819.7|158729.7|158813.8|158723.8|158835.3|158729.7|158810.8|158705.3|27
1651046710000|2022-04-27 08:05:10|158811.4|158721.4|158872.9|158782.9|158874.9|158784.9|158811.4|158708.6|36
1651046720000|2022-04-27 08:05:20|158870.5|158780.5|158902.4|158772.4|158908.1|158811.3|158869.6|158771.9|34
1651046730000|2022-04-27 08:05:30|158901.8|158771.8|158899.2|158809.2|158910.5|158819.7|158880.1|158771.8|34
1651046740000|2022-04-27 08:05:40|158898.9|158808.9|158885.5|158795.5|158900.6|158810.6|158881.7|158791.7|23
1651046750000|2022-04-27 08:05:50|158887.9|158797.9|158916.5|158786.5|158916.5|158803.7|158876.6|158773.3|30
1651046760000|2022-04-27 08:06:00|158890.1|158800.1|158894.2|158764.2|158904.3|158814.3|158878.8|158760.2|34
1651046770000|2022-04-27 08:06:10|158898.9|158768.9|158918.2|158788.2|158918.2|158788.2|158887|158757|30
1651046780000|2022-04-27 08:06:20|159017|158887|159023.3|158893.3|159023.3|158893.3|159013.2|158883.2|36
1651046790000|2022-04-27 08:06:30|159022.4|158892.4|159030.7|158900.7|159036.8|158906.8|159020.8|158890.8|27
1651046800000|2022-04-27 08:06:40|159030.5|158900.5|159031|158901|159039.8|158929|159006.2|158898.1|27
1651046810000|2022-04-27 08:06:50|159030.1|158900.1|159029.4|158899.4|159038|158921.4|159007|158899.1|37
1651046820000|2022-04-27 08:07:00|159032.3|158902.3|159024.5|158894.5|159032.3|158902.3|159024.1|158894.1|31
1651046830000|2022-04-27 08:07:10|159021.9|158891.9|159023.4|158893.4|159023.4|158893.4|159020.5|158890.5|9
1651046840000|2022-04-27 08:07:20|159019.6|158889.6|159005.5|158915.5|159019.6|158921.9|158995.7|158889.5|35
1651046850000|2022-04-27 08:07:30|159007.2|158917.2|159051.9|158961.9|159053.3|158963.3|159003|158913|38
1651046860000|2022-04-27 08:07:40|159053.1|158963.1|159061.9|158971.9|159061.9|158971.9|159050.2|158960.2|38
1651046870000|2022-04-27 08:07:50|159056.2|158966.2|159055|158965|159063.6|158973.6|159053.4|158963.4|29
1651046880000|2022-04-27 08:08:00|159056.5|158966.5|159061.3|158971.3|159062.5|158972.5|159056.5|158966.5|14
1651046890000|2022-04-27 08:08:10|159059.8|158969.8|159071.7|158981.7|159072.6|158982.6|159054.9|158964.9|21
1651046900000|2022-04-27 08:08:20|159071.3|158981.3|159075.1|158985.1|159075.1|158985.1|159062.3|158972.3|35
1651046910000|2022-04-27 08:08:30|159066.5|158976.5|159150.1|159060.1|159150.1|159060.1|159066.5|158976.5|38
1651046920000|2022-04-27 08:08:40|159167.2|159077.2|159192.2|159102.2|159204.2|159114.2|159167.2|159077.2|38
1651046930000|2022-04-27 08:08:50|159195.7|159105.7|159193.9|159103.9|159206.5|159116.5|159191.3|159101.3|33
1651046940000|2022-04-27 08:09:00|159202.8|159112.8|159202|159112|159205.6|159115.6|159196|159106|20
1651046950000|2022-04-27 08:09:10|159201.2|159111.2|159203.9|159113.9|159206.4|159116.4|159201.2|159111.2|23
1651046960000|2022-04-27 08:09:20|159204.9|159114.9|159204.2|159114.2|159210.3|159120.3|159202.6|159112.6|16
1651046970000|2022-04-27 08:09:30|159204.4|159114.4|159205|159115|159205|159115|159202|159112|16
1651046980000|2022-04-27 08:09:40|159204.8|159114.8|159195.5|159105.5|159204.8|159114.8|159191.6|159101.6|29
1651046990000|2022-04-27 08:09:50|159195.2|159105.2|159194.1|159104.1|159198.6|159108.6|159193.7|159103.7|21
1651047000000|2022-04-27 08:10:00|159194.3|159104.3|159194|159104|159196|159106|159192.3|159102.3|28
1651047010000|2022-04-27 08:10:10|159194.5|159104.5|159196.6|159106.6|159202|159112|159193.4|159103.4|27
1651047020000|2022-04-27 08:10:20|159195.8|159105.8|159186.4|159096.4|159200.3|159110.3|159182.8|159092.8|30
1651047030000|2022-04-27 08:10:30|159187.3|159097.3|159179.1|159089.1|159187.3|159097.3|159177.5|159087.5|35
1651047040000|2022-04-27 08:10:40|159178.9|159088.9|159181.9|159091.9|159208.6|159096.5|159170.9|159070.7|35
1651047050000|2022-04-27 08:10:50|159183.7|159093.7|159188.9|159098.9|159195.6|159105.6|159176.9|159086.9|32
1651047060000|2022-04-27 08:11:00|159190.4|159100.4|159180.8|159090.8|159190.4|159100.4|159179.9|159089.9|23
1651047070000|2022-04-27 08:11:10|159181.3|159091.3|159179.1|159089.1|159188.9|159092.5|159162.6|159054.4|31
1651047080000|2022-04-27 08:11:20|159182.8|159092.8|159205.2|159115.2|159208.7|159118.7|159180.3|159090.3|36
1651047090000|2022-04-27 08:11:30|159208.8|159118.8|159234.5|159144.5|159234.5|159144.5|159207.3|159117.3|28
1651047100000|2022-04-27 08:11:40|159225.2|159135.2|159228.9|159138.9|159232.2|159142.2|159224.4|159134.4|25
1651047110000|2022-04-27 08:11:50|159231.2|159141.2|159217.7|159127.7|159233.2|159143.2|159217.7|159127.7|22
1651047120000|2022-04-27 08:12:00|159200.4|159110.4|159195.3|159105.3|159200.4|159110.4|159186.3|159096.3|39
1651047130000|2022-04-27 08:12:10|159198.9|159108.9|159191.3|159101.3|159210.6|159120.6|159189.6|159099.6|29
1651047140000|2022-04-27 08:12:20|159191.6|159101.6|159209.7|159119.7|159209.7|159119.7|159191.6|159101.6|24
1651047150000|2022-04-27 08:12:30|159207.4|159117.4|159182.6|159092.6|159210.6|159120.6|159180.8|159090.8|21
1651047160000|2022-04-27 08:12:40|159181.4|159091.4|159203|159113|159203|159113|159180|159071.2|33
1651047170000|2022-04-27 08:12:50|159206.8|159116.8|159174.9|159084.9|159207.6|159117.6|159171|159081|37
1651047180000|2022-04-27 08:13:00|159174.6|159084.6|159212.5|159122.5|159212.5|159122.5|159174.6|159084.6|39
1651047190000|2022-04-27 08:13:10|159209.8|159119.8|159207.8|159117.8|159212.6|159122.6|159207.5|159117.5|15
1651047200000|2022-04-27 08:13:20|159207.2|159117.2|159206.8|159116.8|159209.5|159119.5|159192.3|159102.3|35
1651047210000|2022-04-27 08:13:30|159207.3|159117.3|159194|159104|159209.6|159119.6|159191.3|159101.3|29
1651047220000|2022-04-27 08:13:40|159195.5|159105.5|159194|159104|159205.8|159115.8|159186.8|159096.8|40
1651047230000|2022-04-27 08:13:50|159191|159101|159202.4|159112.4|159203.1|159113.1|159188.8|159098.8|33
1651047240000|2022-04-27 08:14:00|159203.7|159113.7|159205.1|159115.1|159207|159117|159202.4|159112.4|14
1651047250000|2022-04-27 08:14:10|159206|159116|159198.6|159108.6|159206.1|159116.1|159190.8|159100.8|36
1651047260000|2022-04-27 08:14:20|159192.7|159102.7|159201.2|159111.2|159201.2|159111.2|159185|159095|40
1651047270000|2022-04-27 08:14:30|159200.7|159110.7|159196.7|159106.7|159201.3|159110.7|159173.6|159069.9|36
1651047280000|2022-04-27 08:14:40|159191.6|159101.6|159002.9|158912.9|159191.6|159101.6|158996.1|158890.9|36
1651047290000|2022-04-27 08:14:50|158998.9|158908.9|159010.5|158880.5|159032|158916|158998.9|158879.3|38
1651047300000|2022-04-27 08:15:00|158984.2|158854.2|158882.7|158752.7|158987.6|158857.6|158871.6|158746.3|39
1651047310000|2022-04-27 08:15:10|158884.3|158754.3|158884|158754|158885.3|158755.3|158879.7|158749.7|34
1651047320000|2022-04-27 08:15:20|158884.9|158754.9|158926.5|158796.5|158938.5|158808.5|158883.9|158753.9|37
1651047330000|2022-04-27 08:15:30|158922.8|158792.8|158806|158676|158929.2|158799.2|158800.3|158670.3|39
1651047340000|2022-04-27 08:15:40|158801.5|158671.5|158809.2|158679.2|158813.2|158683.2|158801.5|158671.5|32
1651047350000|2022-04-27 08:15:50|158809.4|158679.4|158800.1|158670.1|158809.4|158679.4|158793.2|158663.2|38
1651047360000|2022-04-27 08:16:00|158799.1|158669.1|158797.7|158667.7|158803.3|158673.3|158794.7|158664.7|39
1651047370000|2022-04-27 08:16:10|158793.4|158663.4|158798.7|158668.7|158807.2|158677.2|158793.4|158663.4|37
1651047380000|2022-04-27 08:16:20|158803.5|158673.5|158807.1|158677.1|158807.8|158677.8|158794.4|158664.4|39
1651047390000|2022-04-27 08:16:30|158806.2|158676.2|158802.1|158672.1|158806.6|158676.6|158800|158670|30
1651047400000|2022-04-27 08:16:40|158802|158672|158808.7|158678.7|158813.4|158683.4|158801.4|158671.4|37
1651047410000|2022-04-27 08:16:50|158807.1|158677.1|158782.7|158652.7|158812.4|158682.4|158779.8|158649.8|38
1651047420000|2022-04-27 08:17:00|158776.5|158646.5|158738.1|158608.1|158776.5|158646.5|158728.4|158598.4|38
1651047430000|2022-04-27 08:17:10|158734.5|158604.5|158734.9|158604.9|158739.7|158609.7|158733.5|158603.5|35
1651047440000|2022-04-27 08:17:20|158733|158603|158735.4|158605.4|158739.6|158609.6|158732.9|158602.9|33
1651047450000|2022-04-27 08:17:30|158735.5|158605.5|158716.8|158586.8|158739.9|158609.9|158714.6|158584.6|37
1651047460000|2022-04-27 08:17:40|158717|158587|158719.3|158589.3|158721.8|158591.8|158716.7|158586.7|29
1651047470000|2022-04-27 08:17:50|158717.5|158587.5|158720.4|158590.4|158722.2|158592.2|158716.2|158586.2|28
1651047480000|2022-04-27 08:18:00|158719.6|158589.6|158747.4|158617.4|158752.8|158622.8|158700|158570|40
1651047490000|2022-04-27 08:18:10|158747.6|158617.6|158700.1|158570.1|158748.4|158618.4|158679.7|158549.7|39
1651047500000|2022-04-27 08:18:20|158708.4|158578.4|158696.9|158566.9|158708.4|158578.4|158696.7|158566.7|34
1651047510000|2022-04-27 08:18:30|158697.1|158567.1|158673.8|158543.8|158697.1|158567.1|158668.4|158538.4|34
1651047520000|2022-04-27 08:18:40|158670.1|158540.1|158686.1|158556.1|158686.6|158556.6|158669.9|158539.9|36
1651047530000|2022-04-27 08:18:50|158686.4|158556.4|158691.9|158561.9|158692.3|158562.3|158641.7|158511.7|35
1651047540000|2022-04-27 08:19:00|158690.7|158560.7|158616.8|158486.8|158690.7|158560.7|158611.3|158481.3|39
1651047550000|2022-04-27 08:19:10|158615.6|158485.6|158600.4|158510.4|158644.1|158532.8|158600.4|158485.6|39
1651047560000|2022-04-27 08:19:20|158601.9|158511.9|158609.8|158479.8|158621|158515.7|158596.3|158479.1|39
1651047570000|2022-04-27 08:19:30|158609.6|158479.6|158540.3|158410.3|158610.1|158480.1|158513.6|158405.4|33
1651047580000|2022-04-27 08:19:40|158541.1|158411.1|158560.8|158430.8|158561.8|158431.8|158512.5|158404.6|38
1651047590000|2022-04-27 08:19:50|158558.2|158428.2|158546|158456|158563.2|158459.5|158540.5|158422.5|37
1651047600000|2022-04-27 08:20:00|158545.8|158455.8|158558.6|158468.6|158578.4|158471.7|158542.9|158447.4|30
1651047610000|2022-04-27 08:20:10|158558.2|158468.2|158557.5|158467.5|158565.5|158475.5|158556.6|158466.6|25
1651047620000|2022-04-27 08:20:20|158558.3|158468.3|158559.8|158469.8|158563.9|158473.9|158556.7|158466.7|27
1651047630000|2022-04-27 08:20:30|158560|158470|158557.4|158467.4|158575.8|158470.1|158553|158444|33
1651047640000|2022-04-27 08:20:40|158556.1|158466.1|158493.4|158363.4|158557.1|158467.1|158482.6|158357.7|36
1651047650000|2022-04-27 08:20:50|158494.7|158364.7|158489.3|158359.3|158553|158463|158489.3|158359.3|39
1651047660000|2022-04-27 08:21:00|158491.4|158361.4|158520.8|158390.8|158525.7|158411|158488.4|158358.4|36
1651047670000|2022-04-27 08:21:10|158522.2|158392.2|158522.3|158392.3|158524.1|158394.1|158514.3|158384.3|31
1651047680000|2022-04-27 08:21:20|158522.9|158392.9|158522.8|158392.8|158525.7|158395.7|158517.7|158387.7|29
1651047690000|2022-04-27 08:21:30|158522.5|158392.5|158577.5|158447.5|158579.7|158471.5|158516.3|158386.3|36
1651047700000|2022-04-27 08:21:40|158579.7|158449.7|158567.8|158437.8|158579.7|158470.3|158553.3|158435.5|34
1651047710000|2022-04-27 08:21:50|158564.9|158434.9|158542.9|158452.9|158568.4|158454.3|158542.2|158434.2|22
1651047720000|2022-04-27 08:22:00|158542.4|158452.4|158565.2|158435.2|158566.9|158458|158540.2|158431.7|28
1651047730000|2022-04-27 08:22:10|158565.3|158435.3|158515.4|158425.4|158565.3|158443.8|158508.8|158410|40
1651047740000|2022-04-27 08:22:20|158516.5|158426.5|158536.2|158446.2|158554.4|158446.2|158515.4|158422.6|35
1651047750000|2022-04-27 08:22:30|158535.7|158445.7|158539.3|158449.3|158557.9|158450.2|158504.7|158397.7|32
1651047760000|2022-04-27 08:22:40|158539.2|158449.2|158539.9|158449.9|158540.3|158450.3|158534.9|158444.9|22
1651047770000|2022-04-27 08:22:50|158539.8|158449.8|158544.2|158454.2|158549.4|158459.4|158538.1|158448.1|31
1651047780000|2022-04-27 08:23:00|158543.7|158453.7|158532.5|158442.5|158554.6|158455.9|158530.6|158424.6|32
1651047790000|2022-04-27 08:23:10|158534.1|158444.1|158540.5|158450.5|158541.3|158451.3|158529.1|158439.1|29
1651047800000|2022-04-27 08:23:20|158540.4|158450.4|158556.5|158466.5|158558.5|158468.5|158531.4|158441.4|39
1651047810000|2022-04-27 08:23:30|158555.7|158465.7|158687.9|158597.9|158690|158600|158546|158456|38
1651047820000|2022-04-27 08:23:40|158686.3|158596.3|158711.6|158621.6|158736.8|158626.2|158686.3|158596.3|39
1651047830000|2022-04-27 08:23:50|158708|158618|158707.7|158617.7|158714|158624|158703.2|158613.2|40
1651047840000|2022-04-27 08:24:00|158711.2|158621.2|158708.9|158618.9|158733.1|158625.4|158702.8|158599.9|37
1651047850000|2022-04-27 08:24:10|158711.1|158621.1|158725.3|158635.3|158728.8|158637.1|158709.4|158598.8|38
1651047860000|2022-04-27 08:24:20|158727.2|158637.2|158718.1|158628.1|158727.2|158637.2|158714|158624|32
1651047870000|2022-04-27 08:24:30|158723.4|158633.4|158722.4|158632.4|158746|158637.4|158718.5|158613.8|40
1651047880000|2022-04-27 08:24:40|158723.3|158633.3|158723.1|158633.1|158724.7|158634.7|158717.4|158627.4|39
1651047890000|2022-04-27 08:24:50|158720.5|158630.5|158720.8|158630.8|158725.9|158635.9|158719.2|158629.2|38
1651047900000|2022-04-27 08:25:00|158721.7|158631.7|158751.8|158661.8|158759.8|158669.8|158719.4|158629.4|39
1651047910000|2022-04-27 08:25:10|158751.2|158661.2|158747.3|158657.3|158774.7|158668.9|158743.8|158644.7|37
1651047920000|2022-04-27 08:25:20|158750.8|158660.8|158754.9|158664.9|158760|158670|158749.4|158659.4|39
1651047930000|2022-04-27 08:25:30|158753.7|158663.7|158752.7|158662.7|158780.4|158673.5|158748.4|158650.4|40
1651047940000|2022-04-27 08:25:40|158753.3|158663.3|158855.5|158725.5|158855.5|158725.5|158751.9|158647|27
1651047950000|2022-04-27 08:25:50|158850.5|158720.5|158827.2|158737.2|158850.5|158744.8|158822|158720.5|27
1651047960000|2022-04-27 08:26:00|158827.5|158737.5|158823.8|158733.8|158846.6|158738.2|158819.1|158716.6|25
1651047970000|2022-04-27 08:26:10|158823.2|158733.2|158818.7|158728.7|158824.1|158734.1|158818.5|158728.5|18
1651047980000|2022-04-27 08:26:20|158819|158729|158817.1|158727.1|158819.6|158729.6|158816.6|158726.6|12
1651047990000|2022-04-27 08:26:30|158817.5|158727.5|158825.3|158735.3|158831.1|158741.1|158814.7|158724.7|17
1651048000000|2022-04-27 08:26:40|158825.4|158735.4|158833.6|158743.6|158855.6|158752.3|158824.5|158719.1|27
1651048010000|2022-04-27 08:26:50|158834.5|158744.5|158833.6|158743.6|158836.9|158746.9|158830|158740|39
1651048020000|2022-04-27 08:27:00|158837.9|158747.9|158901.6|158811.6|158901.6|158811.6|158821.6|158731.6|37
1651048030000|2022-04-27 08:27:10|158900.2|158810.2|158894.1|158804.1|158907.3|158817.3|158888.6|158798.6|38
1651048040000|2022-04-27 08:27:20|158894.4|158804.4|158813|158723|158895.6|158805.6|158804.3|158714.3|27
1651048050000|2022-04-27 08:27:30|158809.2|158719.2|158809.6|158719.6|158827.4|158725.7|158804.1|158697.4|23
1651048060000|2022-04-27 08:27:40|158808.4|158718.4|158806.1|158716.1|158810.5|158720.5|158805.1|158715.1|21
1651048070000|2022-04-27 08:27:50|158806.8|158716.8|158810|158720|158811.2|158721.2|158806|158716|18
1651048080000|2022-04-27 08:28:00|158811.5|158721.5|158805|158715|158812.8|158722.8|158805|158715|19
1651048090000|2022-04-27 08:28:10|158805.8|158715.8|158801.3|158711.3|158809.6|158719.6|158801|158711|24
1651048100000|2022-04-27 08:28:20|158801.5|158711.5|158799.1|158709.1|158801.5|158711.5|158797.8|158707.8|16
1651048110000|2022-04-27 08:28:30|158802.3|158712.3|158805.2|158715.2|158808.5|158718.5|158802.1|158712.1|23
1651048120000|2022-04-27 08:28:40|158804.5|158714.5|158803.7|158713.7|158804.5|158714.5|158802.5|158712.5|6
1651048130000|2022-04-27 08:28:50|158803.1|158713.1|158819.6|158729.6|158819.7|158729.7|158803.1|158713.1|19
1651048140000|2022-04-27 08:29:00|158817.5|158727.5|158823.5|158733.5|158823.5|158733.5|158815.3|158725.3|40
1651048150000|2022-04-27 08:29:10|158818.3|158728.3|158820.8|158730.8|158827|158737|158815.7|158725.7|40
1651048160000|2022-04-27 08:29:20|158821.3|158731.3|158818.3|158728.3|158824.9|158734.9|158816.3|158726.3|40
1651048170000|2022-04-27 08:29:30|158822.6|158732.6|158799.7|158709.7|158826.2|158736.2|158786.6|158696.6|37
1651048180000|2022-04-27 08:29:40|158798.2|158708.2|158794|158704|158798.2|158708.2|158794|158704|19
1651048190000|2022-04-27 08:29:50|158795.8|158705.8|158802.6|158712.6|158806.2|158716.2|158793.1|158703.1|22
1651048200000|2022-04-27 08:30:00|158800.4|158710.4|158795.3|158705.3|158805.4|158715.4|158791.3|158701.3|23
1651048210000|2022-04-27 08:30:10|158800.3|158710.3|158797.9|158707.9|158800.8|158710.8|158792.9|158702.9|27
1651048220000|2022-04-27 08:30:20|158797.7|158707.7|158802.3|158712.3|158803.7|158713.7|158797.6|158707.6|20
1651048230000|2022-04-27 08:30:30|158803.1|158713.1|158816.7|158726.7|158819.8|158729.8|158802.1|158712.1|24
1651048240000|2022-04-27 08:30:40|158814.3|158724.3|158815.2|158725.2|158821.7|158731.7|158803.6|158713.6|37
1651048250000|2022-04-27 08:30:50|158816.3|158726.3|158803.7|158713.7|158816.3|158726.3|158796.9|158706.9|30
1651048260000|2022-04-27 08:31:00|158801.6|158711.6|158808.5|158718.5|158830.8|158721.5|158800.7|158698|27
1651048270000|2022-04-27 08:31:10|158808.6|158718.6|158807|158717|158811.5|158721.5|158801|158711|28
1651048280000|2022-04-27 08:31:20|158805|158715|158802.3|158712.3|158805|158715|158798|158708|12
1651048290000|2022-04-27 08:31:30|158801.2|158711.2|158801.1|158711.1|158801.5|158711.5|158799.5|158709.5|18
1651048300000|2022-04-27 08:31:40|158800.7|158710.7|158823|158733|158828.1|158738.1|158800.3|158710.3|27
1651048310000|2022-04-27 08:31:50|158821.8|158731.8|158814.5|158724.5|158829.8|158739.8|158812.4|158722.4|38
1651048320000|2022-04-27 08:32:00|158815.4|158725.4|158808.8|158718.8|158816.6|158726.6|158807.9|158717.9|30
1651048330000|2022-04-27 08:32:10|158808.2|158718.2|158808.9|158718.9|158810.8|158720.8|158804.7|158714.7|29
1651048340000|2022-04-27 08:32:20|158809|158719|158811.6|158721.6|158812.3|158722.3|158809|158719|20
1651048350000|2022-04-27 08:32:30|158811.9|158721.9|158809.8|158719.8|158811.9|158721.9|158805.9|158715.9|28
1651048360000|2022-04-27 08:32:40|158807.1|158717.1|158825|158735|158843.1|158753.1|158807.1|158717.1|24
1651048370000|2022-04-27 08:32:50|158837|158747|158823.8|158733.8|158848.3|158758.3|158815.8|158725.8|37
1651048380000|2022-04-27 08:33:00|158823|158733|158811|158721|158828.7|158738.7|158806.9|158716.9|38
1651048390000|2022-04-27 08:33:10|158817|158727|158816.5|158726.5|158833.2|158743.2|158804.9|158714.9|39
1651048400000|2022-04-27 08:33:20|158817|158727|158818.1|158728.1|158837|158747|158811.7|158721.7|40
1651048410000|2022-04-27 08:33:30|158818|158728|158822.4|158732.4|158836.1|158746.1|158813.4|158723.4|38
1651048420000|2022-04-27 08:33:40|158823.8|158733.8|158821.5|158731.5|158841|158751|158815.5|158725.5|37
1651048430000|2022-04-27 08:33:50|158823|158733|158835|158745|158851.4|158761.4|158822.4|158732.4|40
1651048440000|2022-04-27 08:34:00|158830.3|158740.3|158932.9|158842.9|158934.4|158844.4|158829.9|158739.9|39
1651048450000|2022-04-27 08:34:10|158921.8|158831.8|158935.5|158845.5|158936.9|158846.9|158918.1|158828.1|39
1651048460000|2022-04-27 08:34:20|158924.6|158834.6|158952.7|158862.7|158955.2|158865.2|158922.1|158832.1|36
1651048470000|2022-04-27 08:34:30|158954.1|158864.1|158999.5|158909.5|159021|158931|158950.3|158860.3|38
1651048480000|2022-04-27 08:34:40|158997.1|158907.1|159025.2|158935.2|159026.4|158935.2|158995.9|158893.9|35
1651048490000|2022-04-27 08:34:50|159025.7|158935.7|159023.5|158933.5|159029.8|158939.8|159018|158928|36
1651048500000|2022-04-27 08:35:00|159028.6|158938.6|159023.2|158933.2|159028.6|158938.6|159022.2|158932.2|36
1651048510000|2022-04-27 08:35:10|159019.8|158929.8|159023.5|158933.5|159024.8|158934.8|159019.8|158929.8|31
1651048520000|2022-04-27 08:35:20|159024.4|158934.4|159010.9|158920.9|159024.5|158934.5|159010.9|158920.9|36
1651048530000|2022-04-27 08:35:30|159012.2|158922.2|159016.9|158926.9|159016.9|158926.9|158996|158906|40
1651048540000|2022-04-27 08:35:40|159017.8|158927.8|159014.4|158924.4|159021.9|158931.9|159003.7|158913.7|37
1651048550000|2022-04-27 08:35:50|159014.9|158924.9|159013.4|158923.4|159026.7|158936.7|159000.8|158910.8|38
1651048560000|2022-04-27 08:36:00|159012.1|158922.1|159017.5|158927.5|159031|158941|159004.6|158914.6|39
1651048570000|2022-04-27 08:36:10|159035.2|158945.2|159060.4|158970.4|159081|158991|159035.2|158945.2|40
1651048580000|2022-04-27 08:36:20|159074.3|158984.3|159057.5|158967.5|159081.6|158991.6|159053.9|158963.9|39
1651048590000|2022-04-27 08:36:30|159057|158967|159057|158967|159075.7|158985.7|159049.4|158959.4|40
1651048600000|2022-04-27 08:36:40|159058.5|158968.5|159057.4|158967.4|159077.6|158987.6|159055.2|158965.2|39
1651048610000|2022-04-27 08:36:50|159056.5|158966.5|159055.5|158965.5|159076.8|158986.8|159053.2|158963.2|40
1651048620000|2022-04-27 08:37:00|159056.9|158966.9|159054.9|158964.9|159075.5|158985.5|159051.5|158961.5|40
1651048630000|2022-04-27 08:37:10|159055|158965|159073|158983|159080.3|158990.3|159055|158965|38
1651048640000|2022-04-27 08:37:20|159062|158972|159090.1|159000.1|159090.1|159000.1|159051.8|158961.8|38
1651048650000|2022-04-27 08:37:30|159082.6|158992.6|159115.7|159025.7|159123.3|159033.3|159080.9|158990.9|40
1651048660000|2022-04-27 08:37:40|159112.7|159022.7|159112.2|159022.2|159114.3|159024.3|159093.2|159003.2|38
1651048670000|2022-04-27 08:37:50|159113|159023|159118.8|159028.8|159122|159032|159097.7|159007.7|39
1651048680000|2022-04-27 08:38:00|159116.7|159026.7|159126.6|159036.6|159127.1|159037.1|159098.9|159008.9|40
1651048690000|2022-04-27 08:38:10|159125.7|159035.7|159121.4|159031.4|159129.2|159039.2|159102.4|159012.4|38
1651048700000|2022-04-27 08:38:20|159126.2|159036.2|159179.1|159089.1|159179.1|159089.1|159105.3|159015.3|39
1651048710000|2022-04-27 08:38:30|159177.3|159087.3|159187.2|159097.2|159202.4|159112.4|159167.2|159077.2|39
1651048720000|2022-04-27 08:38:40|159198.3|159108.3|159203|159113|159215.8|159125.8|159186.8|159096.8|39
1651048730000|2022-04-27 08:38:50|159214.7|159124.7|159107.3|159017.3|159223.2|159133.2|159089.1|158999.1|39
1651048740000|2022-04-27 08:39:00|159104.5|159014.5|159047|158957|159117.7|159027.7|159030.7|158940.7|40
1651048750000|2022-04-27 08:39:10|159050.2|158960.2|159054.2|158964.2|159076|158967.8|159033|158943|39
1651048760000|2022-04-27 08:39:20|159059.5|158969.5|159058.7|158968.7|159060.5|158970.5|159034.8|158944.8|37
1651048770000|2022-04-27 08:39:30|159056.4|158966.4|159048.4|158958.4|159062.2|158972.2|159036.7|158946.7|36
1651048780000|2022-04-27 08:39:40|159055.8|158965.8|159042.8|158952.8|159064.6|158974.6|159038|158948|36
1651048790000|2022-04-27 08:39:50|159056.3|158966.3|159031.3|158941.3|159063.3|158973.3|159031.3|158941.3|40
1651048800000|2022-04-27 08:40:00|159030.8|158940.8|159038.5|158948.5|159057.7|158967.7|159026.6|158936.6|39
1651048810000|2022-04-27 08:40:10|159038.1|158948.1|159044.6|158954.6|159053.9|158963.9|159035.8|158945.8|38
1651048820000|2022-04-27 08:40:20|159037.5|158947.5|159050.6|158960.6|159056.9|158966.9|159035.2|158945.2|39
1651048830000|2022-04-27 08:40:30|159041.6|158951.6|159046.9|158956.9|159057|158967|159032.5|158942.5|39
1651048840000|2022-04-27 08:40:40|159041.8|158951.8|159035.2|158945.2|159060.8|158970.8|159034.1|158944.1|38
1651048850000|2022-04-27 08:40:50|159035.6|158945.6|159036.3|158946.3|159045.8|158955.8|159035.6|158945.6|28
1651048860000|2022-04-27 08:41:00|159035.9|158945.9|159033.6|158943.6|159036.3|158946.3|159032.6|158942.6|26
1651048870000|2022-04-27 08:41:10|159033.4|158943.4|159040.1|158950.1|159042.6|158952.6|159033.4|158943.4|19
1651048880000|2022-04-27 08:41:20|159047.3|158957.3|159040.5|158950.5|159049.1|158959.1|159040.5|158950.5|29
1651048890000|2022-04-27 08:41:30|159040.8|158950.8|159049.9|158959.9|159049.9|158959.9|159039.1|158949.1|30
1651048900000|2022-04-27 08:41:40|159050.5|158960.5|159040|158950|159051.9|158961.9|159038|158948|22
1651048910000|2022-04-27 08:41:50|159039.2|158949.2|159043.8|158953.8|159044.1|158954.1|159037.4|158947.4|28
1651048920000|2022-04-27 08:42:00|159041.7|158951.7|159042.6|158952.6|159043.9|158953.9|159038.1|158948.1|31
1651048930000|2022-04-27 08:42:10|159043.5|158953.5|159043.1|158953.1|159045.5|158955.5|159039.7|158949.7|20
1651048940000|2022-04-27 08:42:20|159042.4|158952.4|159047.9|158957.9|159048|158958|159042.3|158952.3|20
1651048950000|2022-04-27 08:42:30|159048.2|158958.2|159041.6|158951.6|159050.8|158960.8|159040.2|158950.2|27
1651048960000|2022-04-27 08:42:40|159041.7|158951.7|159049.9|158959.9|159049.9|158959.9|159038.9|158948.9|25
1651048970000|2022-04-27 08:42:50|159048.1|158958.1|159051|158961|159051.8|158961.8|159042.8|158952.8|24
1651048980000|2022-04-27 08:43:00|159050.8|158960.8|159049.9|158959.9|159059.9|158969.9|159044.5|158954.5|30
1651048990000|2022-04-27 08:43:10|159051.5|158961.5|159052.5|158962.5|159054.5|158964.5|159044.8|158954.8|14
1651049000000|2022-04-27 08:43:20|159050|158960|159046|158956|159050|158960|159042.7|158952.7|23
1651049010000|2022-04-27 08:43:30|159046.5|158956.5|159044.9|158954.9|159047.1|158957.1|159041.7|158951.7|14
1651049020000|2022-04-27 08:43:40|159045.7|158955.7|159045.6|158955.6|159048.5|158958.5|159044.7|158954.7|18
1651049030000|2022-04-27 08:43:50|159046.5|158956.5|159053.1|158963.1|159055.3|158965.3|159046.5|158956.5|30
1651049040000|2022-04-27 08:44:00|159053.4|158963.4|159051|158961|159055.2|158965.2|159048.4|158958.4|18
1651049050000|2022-04-27 08:44:10|159050.5|158960.5|159044.2|158954.2|159052.2|158962.2|159037|158947|19
1651049060000|2022-04-27 08:44:20|159043|158953|159053.1|158963.1|159054.7|158964.7|159042.1|158952.1|29
1651049070000|2022-04-27 08:44:30|159049.6|158959.6|159051.5|158961.5|159052.8|158962.8|159048.8|158958.8|27
1651049080000|2022-04-27 08:44:40|159051.4|158961.4|159045.8|158955.8|159051.5|158961.5|159041.3|158951.3|31
1651049090000|2022-04-27 08:44:50|159046.7|158956.7|159053.2|158963.2|159054.8|158964.8|159044|158954|27
1651049100000|2022-04-27 08:45:00|159048.2|158958.2|159058.1|158968.1|159060.6|158970.6|159048|158958|29
1651049110000|2022-04-27 08:45:10|159058|158968|159056|158966|159060.5|158970.5|159054.6|158964.6|34
1651049120000|2022-04-27 08:45:20|159058.7|158968.7|159044.7|158954.7|159060|158970|159044.7|158954.7|21
1651049130000|2022-04-27 08:45:30|159046.2|158956.2|159038.5|158948.5|159046.2|158956.2|159034.2|158944.2|38
1651049140000|2022-04-27 08:45:40|159040.9|158950.9|159051.7|158961.7|159051.7|158961.7|159039.6|158949.6|29
1651049150000|2022-04-27 08:45:50|159051.1|158961.1|159046.9|158956.9|159051.8|158961.8|159032.7|158942.7|30
1651049160000|2022-04-27 08:46:00|159046.6|158956.6|159017.3|158927.3|159055.7|158965.7|159017.3|158927.3|38
1651049170000|2022-04-27 08:46:10|159015.8|158925.8|159012|158922|159017.1|158927.1|159007.3|158917.3|35
1651049180000|2022-04-27 08:46:20|159013|158923|159023|158933|159028.6|158938.6|159011.6|158921.6|26
1651049190000|2022-04-27 08:46:30|159026.8|158936.8|159070|158980|159074.9|158984.9|159026.8|158936.8|32
1651049200000|2022-04-27 08:46:40|159071.9|158981.9|159063.1|158973.1|159082.3|158992.3|159061.8|158971.8|32
1651049210000|2022-04-27 08:46:50|159066.1|158976.1|159060.7|158970.7|159066.1|158976.1|159060|158970|25
1651049220000|2022-04-27 08:47:00|159061.5|158971.5|159061|158971|159064.7|158974.7|159054.2|158964.2|36
1651049230000|2022-04-27 08:47:10|159061.1|158971.1|159064.5|158974.5|159064.5|158974.5|159060|158970|24
1651049240000|2022-04-27 08:47:20|159064.3|158974.3|159063.3|158973.3|159067.9|158977.9|159063.3|158973.3|15
1651049250000|2022-04-27 08:47:30|159063.2|158973.2|159058.4|158968.4|159064.9|158974.9|159058.4|158968.4|15
1651049260000|2022-04-27 08:47:40|159058.3|158968.3|159066.1|158976.1|159066.9|158976.9|159055.9|158965.9|26
1651049270000|2022-04-27 08:47:50|159067.9|158977.9|159067.3|158977.3|159069.1|158979.1|159064.7|158974.7|20
1651049280000|2022-04-27 08:48:00|159067.8|158977.8|159066.7|158976.7|159068.2|158978.2|159065.6|158975.6|15
1651049290000|2022-04-27 08:48:10|159066.6|158976.6|159067.1|158977.1|159068.9|158978.9|159061.8|158971.8|18
1651049300000|2022-04-27 08:48:20|159068.2|158978.2|159055.3|158965.3|159068.2|158978.2|159050.7|158960.7|24
1651049310000|2022-04-27 08:48:30|159056|158966|159060.9|158970.9|159061|158971|159054.4|158964.4|21
1651049320000|2022-04-27 08:48:40|159060.4|158970.4|159065.6|158975.6|159065.6|158975.6|159057.6|158967.6|19
1651049330000|2022-04-27 08:48:50|159067.4|158977.4|159072.5|158982.5|159076.3|158986.3|159064.9|158974.9|32
1651049340000|2022-04-27 08:49:00|159072.2|158982.2|159037.6|158947.6|159073.8|158983.8|159035.6|158945.6|34
1651049350000|2022-04-27 08:49:10|159038.1|158948.1|159037.7|158947.7|159039.7|158949.7|159037.7|158947.7|24
1651049360000|2022-04-27 08:49:20|159037.2|158947.2|159038.4|158948.4|159039.5|158949.5|159036.9|158946.9|23
1651049370000|2022-04-27 08:49:30|159040.6|158950.6|159052.8|158962.8|159053|158963|159040.1|158950.1|28
1651049380000|2022-04-27 08:49:40|159052.6|158962.6|159051.2|158961.2|159053.1|158963.1|159051.1|158961.1|22
1651049390000|2022-04-27 08:49:50|159051.6|158961.6|159052.3|158962.3|159052.5|158962.5|159051.5|158961.5|14
1651049400000|2022-04-27 08:50:00|159052.2|158962.2|159053.4|158963.4|159053.4|158963.4|159052.2|158962.2|12
1651049410000|2022-04-27 08:50:10|159053.1|158963.1|159053.1|158963.1|159053.9|158963.9|159050.9|158960.9|16
1651049420000|2022-04-27 08:50:20|159052.3|158962.3|159053.6|158963.6|159054.5|158964.5|159052.3|158962.3|13
1651049430000|2022-04-27 08:50:30|159052.8|158962.8|159054.7|158964.7|159054.7|158964.7|159042.4|158952.4|24
1651049440000|2022-04-27 08:50:40|159055|158965|159042.6|158952.6|159055|158965|159042.6|158952.6|22
1651049450000|2022-04-27 08:50:50|159042.7|158952.7|159047|158957|159048.1|158958.1|159040.7|158950.7|26
1651049460000|2022-04-27 08:51:00|159046.9|158956.9|159046.3|158956.3|159047|158957|159044.3|158954.3|19
1651049470000|2022-04-27 08:51:10|159046.8|158956.8|159048.1|158958.1|159048.1|158958.1|159046.6|158956.6|11
1651049480000|2022-04-27 08:51:20|159048.6|158958.6|159051.3|158961.3|159057.4|158967.4|159047.3|158957.3|21
1651049490000|2022-04-27 08:51:30|159040.1|158950.1|159031.7|158941.7|159040.1|158950.1|159024.2|158934.2|37
1651049500000|2022-04-27 08:51:40|159029.3|158939.3|159044.9|158954.9|159044.9|158954.9|159029.3|158939.3|26
1651049510000|2022-04-27 08:51:50|159045.3|158955.3|159047.6|158957.6|159049.5|158959.5|159043.9|158953.9|28
1651049520000|2022-04-27 08:52:00|159047.8|158957.8|159047|158957|159047.8|158957.8|159044.9|158954.9|15
1651049530000|2022-04-27 08:52:10|159048.3|158958.3|159048.7|158958.7|159049.3|158959.3|159048|158958|14
1651049540000|2022-04-27 08:52:20|159048.4|158958.4|159049.4|158959.4|159049.6|158959.6|159046.8|158956.8|16
1651049550000|2022-04-27 08:52:30|159048.4|158958.4|159049.9|158959.9|159050.8|158960.8|159048.4|158958.4|14
1651049560000|2022-04-27 08:52:40|159049.4|158959.4|159053.1|158963.1|159055.6|158965.6|159048.1|158958.1|19
1651049570000|2022-04-27 08:52:50|159055.1|158965.1|159044.2|158954.2|159055.1|158965.1|159043.5|158953.5|11
1651049580000|2022-04-27 08:53:00|159043.4|158953.4|159052.5|158962.5|159055.5|158965.5|159043.4|158953.4|13
1651049590000|2022-04-27 08:53:10|159050.7|158960.7|159052.3|158962.3|159052.7|158962.7|159048.6|158958.6|17
1651049600000|2022-04-27 08:53:20|159052.2|158962.2|159051.9|158961.9|159052.8|158962.8|159050.5|158960.5|10
1651049610000|2022-04-27 08:53:30|159052.1|158962.1|159053.3|158963.3|159053.9|158963.9|159051.9|158961.9|11
1651049620000|2022-04-27 08:53:40|159054.1|158964.1|159053.5|158963.5|159054.1|158964.1|159053.2|158963.2|6
1651049630000|2022-04-27 08:53:50|159053.1|158963.1|159051.9|158961.9|159053.1|158963.1|159048.9|158958.9|15
1651049640000|2022-04-27 08:54:00|159051.5|158961.5|159037.6|158947.6|159052.4|158962.4|159036.8|158946.8|32
1651049650000|2022-04-27 08:54:10|159038.5|158948.5|159039.9|158949.9|159040.4|158950.4|159037.2|158947.2|19
1651049660000|2022-04-27 08:54:20|159039.8|158949.8|158926|158836|159040.9|158950.9|158923.4|158833.4|23
1651049670000|2022-04-27 08:54:30|158927.9|158837.9|158923.9|158833.9|158932.9|158842.9|158922.4|158832.4|30
1651049680000|2022-04-27 08:54:40|158925.3|158835.3|158927.9|158837.9|158946.6|158837.9|158924|158812.8|31
1651049690000|2022-04-27 08:54:50|158951.8|158821.8|158955.1|158825.1|158955.1|158825.1|158947.7|158817.7|37
1651049700000|2022-04-27 08:55:00|158954.1|158824.1|158967.8|158837.8|158969.9|158839.9|158952.8|158822.8|32
1651049710000|2022-04-27 08:55:10|158968.6|158838.6|158946.8|158856.8|158968.8|158859.9|158946|158838.6|23
1651049720000|2022-04-27 08:55:20|158967.3|158837.3|158948.3|158858.3|158967.7|158858.3|158945.6|158829.7|36
1651049730000|2022-04-27 08:55:30|158948.2|158858.2|158924.4|158834.4|158948.2|158858.2|158912.4|158822.4|31
1651049740000|2022-04-27 08:55:40|158922.2|158832.2|158923.9|158833.9|158924.6|158834.6|158917.5|158827.5|29
1651049750000|2022-04-27 08:55:50|158924.5|158834.5|158927.2|158837.2|158927.2|158837.2|158921.1|158831.1|30
1651049760000|2022-04-27 08:56:00|158927.4|158837.4|158929|158839|158929.6|158839.6|158927.4|158837.4|31
1651049770000|2022-04-27 08:56:10|158929.1|158839.1|158940.8|158850.8|158945.6|158855.6|158928.4|158838.4|36
1651049780000|2022-04-27 08:56:20|158940.7|158850.7|158892.1|158802.1|158941.9|158851.9|158870.9|158774.1|36
1651049790000|2022-04-27 08:56:30|158891.6|158801.6|158870.1|158780.1|158893|158803|158870.1|158780.1|32
1651049800000|2022-04-27 08:56:40|158866.5|158776.5|158846.3|158756.3|158869.6|158779.6|158836.3|158746.3|36
1651049810000|2022-04-27 08:56:50|158847|158757|158688.6|158558.6|158847|158757|158676|158558.6|39
1651049820000|2022-04-27 08:57:00|158689.3|158559.3|158646.9|158516.9|158689.3|158578.2|158621.5|158499.1|40
1651049830000|2022-04-27 08:57:10|158650.9|158520.9|158645.1|158515.1|158651.1|158521.1|158642.5|158512.5|35
1651049840000|2022-04-27 08:57:20|158644.7|158514.7|158656.1|158526.1|158660.1|158530.1|158644.7|158514.7|37
1651049850000|2022-04-27 08:57:30|158655.2|158525.2|158637.9|158507.9|158660.5|158530.5|158637.9|158507.9|37
1651049860000|2022-04-27 08:57:40|158620.2|158530.2|158626.8|158536.8|158626.8|158536.8|158616.6|158526.6|36
1651049870000|2022-04-27 08:57:50|158627.4|158537.4|158638.3|158548.3|158638.9|158548.9|158627.4|158537.4|30
1651049880000|2022-04-27 08:58:00|158638.2|158548.2|158634.4|158544.4|158638.3|158548.3|158625.3|158535.3|34
1651049890000|2022-04-27 08:58:10|158634.6|158544.6|158627.1|158537.1|158635.1|158545.1|158624.4|158534.4|37
1651049900000|2022-04-27 08:58:20|158628.7|158538.7|158643.6|158553.6|158649.4|158559.4|158628.3|158538.3|37
1651049910000|2022-04-27 08:58:30|158642.9|158552.9|158634.4|158544.4|158643.1|158553.1|158628.6|158538.6|35
1651049920000|2022-04-27 08:58:40|158636.7|158546.7|158632.1|158542.1|158638.9|158548.9|158628.6|158538.6|35
1651049930000|2022-04-27 08:58:50|158660.6|158570.6|158697.4|158607.4|158704.1|158614.1|158660.6|158570.6|35
1651049940000|2022-04-27 08:59:00|158697|158607|158754|158664|158756.1|158666.1|158697|158607|30
1651049950000|2022-04-27 08:59:10|158752.9|158662.9|158839.4|158709.4|158839.4|158716|158752.9|158662.9|36
1651049960000|2022-04-27 08:59:20|158840.2|158710.2|158816.1|158686.1|158840.2|158733|158796|158686.1|30
1651049970000|2022-04-27 08:59:30|158795.4|158705.4|158736|158646|158804.5|158714.5|158736|158646|37
1651049980000|2022-04-27 08:59:40|158737.1|158647.1|158736.2|158646.2|158741.8|158651.8|158734.1|158644.1|27
1651049990000|2022-04-27 08:59:50|158738.7|158648.7|158778.7|158688.7|158780|158690|158738.7|158628.3|35
1651050000000|2022-04-27 09:00:00|158778.2|158688.2|158841.8|158711.8|158847.5|158737.7|158778.2|158688.2|38
1651050010000|2022-04-27 09:00:10|158842.3|158712.3|158815.8|158725.8|158842.5|158742.5|158800.8|158709.8|34
1651050020000|2022-04-27 09:00:20|158817.1|158727.1|158822.4|158732.4|158822.4|158732.4|158808.1|158718.1|38
1651050030000|2022-04-27 09:00:30|158824.8|158734.8|158788.1|158698.1|158824.8|158734.8|158781.4|158691.4|38
1651050040000|2022-04-27 09:00:40|158788|158698|158737.6|158647.6|158793.1|158703.1|158732.6|158642.6|33
1651050050000|2022-04-27 09:00:50|158738.8|158648.8|158665.2|158575.2|158739.3|158649.3|158656|158566|34
1651050060000|2022-04-27 09:01:00|158665.3|158575.3|158647.7|158557.7|158665.3|158575.3|158644|158554|34
1651050070000|2022-04-27 09:01:10|158645.4|158555.4|158631.6|158541.6|158645.4|158555.4|158618.3|158528.3|37
1651050080000|2022-04-27 09:01:20|158632.7|158542.7|158622.6|158532.6|158632.9|158542.9|158620.7|158530.7|33
1651050090000|2022-04-27 09:01:30|158622|158532|158626.2|158536.2|158628.9|158538.9|158598.1|158508.1|36
1651050100000|2022-04-27 09:01:40|158624.5|158534.5|158622.3|158532.3|158637.5|158547.5|158616.4|158526.4|39
1651050110000|2022-04-27 09:01:50|158620.9|158530.9|158642.7|158552.7|158656.4|158566.4|158620.9|158530.9|37
1651050120000|2022-04-27 09:02:00|158642.8|158552.8|158654.8|158564.8|158656.1|158566.1|158642.8|158552.8|27
1651050130000|2022-04-27 09:02:10|158654.7|158564.7|158654.5|158564.5|158656.3|158566.3|158652.3|158562.3|21
1651050140000|2022-04-27 09:02:20|158655.1|158565.1|158653.3|158563.3|158663.2|158573.2|158651.5|158561.5|20
1651050150000|2022-04-27 09:02:30|158653|158563|158653.3|158563.3|158659.7|158569.7|158651.9|158561.9|25
1651050160000|2022-04-27 09:02:40|158652.1|158562.1|158646.7|158556.7|158654.1|158564.1|158641.3|158551.3|26
1651050170000|2022-04-27 09:02:50|158647.5|158557.5|158647.2|158557.2|158649.5|158559.5|158643.7|158553.7|25
1651050180000|2022-04-27 09:03:00|158646.4|158556.4|158646.7|158556.7|158648.3|158558.3|158644.8|158554.8|19
1651050190000|2022-04-27 09:03:10|158645.1|158555.1|158634.8|158544.8|158645.3|158555.3|158633.2|158543.2|28
1651050200000|2022-04-27 09:03:20|158635.5|158545.5|158624.7|158534.7|158635.5|158545.5|158624.4|158534.4|34
1651050210000|2022-04-27 09:03:30|158623.7|158533.7|158643.6|158553.6|158643.6|158553.6|158623|158533|26
1651050220000|2022-04-27 09:03:40|158640.7|158550.7|158650.4|158560.4|158654.1|158564.1|158639.2|158549.2|36
1651050230000|2022-04-27 09:03:50|158650.2|158560.2|158650.4|158560.4|158671.9|158581.9|158643|158553|32
1651050240000|2022-04-27 09:04:00|158650|158560|158645.7|158555.7|158652.4|158562.4|158645.7|158555.7|18
1651050250000|2022-04-27 09:04:10|158645.5|158555.5|158657.3|158567.3|158660.1|158570.1|158645.5|158555.5|21
1651050260000|2022-04-27 09:04:20|158654.4|158564.4|158707.2|158617.2|158707.2|158617.2|158654.4|158564.4|35
1651050270000|2022-04-27 09:04:30|158717.1|158627.1|158741.8|158651.8|158742.3|158652.3|158717.1|158627.1|31
1651050280000|2022-04-27 09:04:40|158738.8|158648.8|158744.9|158654.9|158748.8|158658.8|158738.6|158648.6|35
1651050290000|2022-04-27 09:04:50|158741.8|158651.8|158742.6|158652.6|158752.6|158662.6|158741.7|158651.7|32
1651050300000|2022-04-27 09:05:00|158745.4|158655.4|158747.7|158657.7|158762.5|158672.5|158742.3|158652.3|31
1651050310000|2022-04-27 09:05:10|158747.3|158657.3|158748|158658|158750.1|158660.1|158745.3|158655.3|21
1651050320000|2022-04-27 09:05:20|158747.5|158657.5|158750.5|158660.5|158751.8|158661.8|158745.7|158655.7|15
1651050330000|2022-04-27 09:05:30|158755.3|158665.3|158795.7|158705.7|158795.7|158705.7|158741|158651|33
1651050340000|2022-04-27 09:05:40|158792.5|158702.5|158796.9|158706.9|158804.8|158714.8|158792.5|158702.5|33
1651050350000|2022-04-27 09:05:50|158795.2|158705.2|158791.4|158701.4|158797.4|158707.4|158787.4|158697.4|23
1651050360000|2022-04-27 09:06:00|158788.6|158698.6|158788.5|158698.5|158791.5|158701.5|158787.8|158697.8|18
1651050370000|2022-04-27 09:06:10|158788|158698|158781.8|158691.8|158788|158698|158775.3|158685.3|30
1651050380000|2022-04-27 09:06:20|158781.3|158691.3|158761.7|158671.7|158783.4|158693.4|158761.7|158671.7|21
1651050390000|2022-04-27 09:06:30|158754.7|158664.7|158749.1|158659.1|158754.7|158664.7|158746.5|158656.5|16
1651050400000|2022-04-27 09:06:40|158748.7|158658.7|158751.7|158661.7|158753.4|158663.4|158748.7|158658.7|24
1651050410000|2022-04-27 09:06:50|158752.9|158662.9|158750.7|158660.7|158754.3|158664.3|158750.7|158660.7|20
1651050420000|2022-04-27 09:07:00|158750.8|158660.8|158747.3|158657.3|158752.3|158662.3|158745.4|158655.4|27
1651050430000|2022-04-27 09:07:10|158747|158657|158744.8|158654.8|158748.7|158658.7|158736.5|158646.5|24
1651050440000|2022-04-27 09:07:20|158741.2|158651.2|158744.7|158654.7|158744.7|158654.7|158739.5|158649.5|13
1651050450000|2022-04-27 09:07:30|158745.1|158655.1|158743.2|158653.2|158745.3|158655.3|158742.4|158652.4|11
1651050460000|2022-04-27 09:07:40|158743|158653|158747|158657|158748.4|158658.4|158741.8|158651.8|13
1651050470000|2022-04-27 09:07:50|158747.5|158657.5|158759.6|158669.6|158764.1|158674.1|158747.5|158657.5|26
1651050480000|2022-04-27 09:08:00|158758.1|158668.1|158770.4|158680.4|158780.4|158690.4|158758.1|158668.1|34
1651050490000|2022-04-27 09:08:10|158769.8|158679.8|158741.7|158651.7|158772.9|158682.9|158740|158650|27
1651050500000|2022-04-27 09:08:20|158740.4|158650.4|158741.2|158651.2|158742.7|158652.7|158739.6|158649.6|12
1651050510000|2022-04-27 09:08:30|158741.9|158651.9|158750.6|158660.6|158752|158662|158741.9|158651.9|17
1651050520000|2022-04-27 09:08:40|158750.4|158660.4|158770.9|158680.9|158773.3|158683.3|158749.3|158659.3|27
1651050530000|2022-04-27 09:08:50|158772.8|158682.8|158759.2|158669.2|158783.8|158693.8|158759.2|158669.2|33
1651050540000|2022-04-27 09:09:00|158760|158670|158761|158671|158761.6|158671.6|158759.2|158669.2|15
1651050550000|2022-04-27 09:09:10|158764.6|158674.6|158764.3|158674.3|158764.9|158674.9|158761.3|158671.3|15
1651050560000|2022-04-27 09:09:20|158763.2|158673.2|158770|158680|158774.1|158684.1|158762.1|158672.1|21
1651050570000|2022-04-27 09:09:30|158772.6|158682.6|158769.5|158679.5|158774.1|158684.1|158769.4|158679.4|13
1651050580000|2022-04-27 09:09:40|158768.7|158678.7|158771.8|158681.8|158771.9|158681.9|158768.7|158678.7|9
1651050590000|2022-04-27 09:09:50|158772.8|158682.8|158785.1|158695.1|158785.6|158695.6|158771.7|158681.7|28
1651050600000|2022-04-27 09:10:00|158785.8|158695.8|158786.3|158696.3|158787.3|158697.3|158771.1|158681.1|29
1651050610000|2022-04-27 09:10:10|158787|158697|158822.5|158732.5|158823.7|158733.7|158777.8|158687.8|23
1651050620000|2022-04-27 09:10:20|158825.2|158735.2|158824.3|158734.3|158827|158737|158821.8|158731.8|9
1651050630000|2022-04-27 09:10:30|158826.4|158736.4|158823.8|158733.8|158826.6|158736.6|158822.6|158732.6|12
1651050640000|2022-04-27 09:10:40|158826.9|158736.9|158816.7|158726.7|158829|158739|158816.7|158726.7|19
1651050650000|2022-04-27 09:10:50|158824|158734|158822.5|158732.5|158849|158759|158821.6|158731.6|32
1651050660000|2022-04-27 09:11:00|158823.1|158733.1|158819.9|158729.9|158823.1|158733.1|158818.7|158728.7|17
1651050670000|2022-04-27 09:11:10|158819.8|158729.8|158821.7|158731.7|158822.2|158732.2|158817|158727|14
1651050680000|2022-04-27 09:11:20|158822.5|158732.5|158808.7|158718.7|158822.5|158732.5|158808.7|158718.7|21
1651050690000|2022-04-27 09:11:30|158809.1|158719.1|158808.5|158718.5|158811.8|158721.8|158808.4|158718.4|10
1651050700000|2022-04-27 09:11:40|158807.6|158717.6|158790.5|158700.5|158807.6|158717.6|158788.9|158698.9|16
1651050710000|2022-04-27 09:11:50|158790.9|158700.9|158757.8|158667.8|158798.3|158708.3|158757.8|158667.8|27
1651050720000|2022-04-27 09:12:00|158758|158668|158769.1|158679.1|158771.7|158681.7|158753.5|158663.5|38
1651050730000|2022-04-27 09:12:10|158767.9|158677.9|158770|158680|158771.9|158681.9|158760.6|158670.6|27
1651050740000|2022-04-27 09:12:20|158770.1|158680.1|158768.9|158678.9|158774.3|158684.3|158750.7|158660.7|32
1651050750000|2022-04-27 09:12:30|158770.8|158680.8|158757.2|158667.2|158771.5|158681.5|158754.9|158664.9|30
1651050760000|2022-04-27 09:12:40|158757.4|158667.4|158739.6|158649.6|158764.1|158674.1|158739.6|158649.6|33
1651050770000|2022-04-27 09:12:50|158740.7|158650.7|158759.9|158669.9|158765.5|158675.5|158740.7|158650.7|21
1651050780000|2022-04-27 09:13:00|158758.2|158668.2|158750.9|158660.9|158758.2|158668.2|158750.9|158660.9|12
1651050790000|2022-04-27 09:13:10|158751.1|158661.1|158739.8|158649.8|158752.9|158662.9|158737.1|158647.1|18
1651050800000|2022-04-27 09:13:20|158738.4|158648.4|158768.9|158678.9|158769.2|158679.2|158738.4|158648.4|23
1651050810000|2022-04-27 09:13:30|158768.7|158678.7|158758.6|158668.6|158768.7|158678.7|158756.3|158666.3|23
1651050820000|2022-04-27 09:13:40|158757.9|158667.9|158744|158654|158769.6|158667.9|158742.2|158638.3|31
1651050830000|2022-04-27 09:13:50|158743.9|158653.9|158751.1|158661.1|158752.5|158662.5|158743.2|158653.2|19
1651050840000|2022-04-27 09:14:00|158746.5|158656.5|158748.6|158658.6|158750.4|158660.4|158743.7|158653.7|21
1651050850000|2022-04-27 09:14:10|158749.6|158659.6|158763.4|158673.4|158763.8|158673.8|158749.6|158659.6|20
1651050860000|2022-04-27 09:14:20|158763.3|158673.3|158768.6|158678.6|158770.1|158680.1|158762.4|158672.4|20
1651050870000|2022-04-27 09:14:30|158767.2|158677.2|158771.8|158681.8|158773.6|158683.6|158766.6|158676.6|18
1651050880000|2022-04-27 09:14:40|158774|158684|158769.9|158679.9|158775.8|158685.8|158769.9|158679.9|15
1651050890000|2022-04-27 09:14:50|158763.5|158673.5|158761.9|158671.9|158764.5|158674.5|158743.1|158653.1|28
1651050900000|2022-04-27 09:15:00|158761|158671|158767.3|158677.3|158772.4|158682.4|158760.6|158670.6|19
1651050910000|2022-04-27 09:15:10|158771.9|158681.9|158763.8|158673.8|158771.9|158681.9|158760.9|158670.9|20
1651050920000|2022-04-27 09:15:20|158765.1|158675.1|158764.6|158674.6|158767.5|158677.5|158760.9|158670.9|27
1651050930000|2022-04-27 09:15:30|158764.4|158674.4|158765.3|158675.3|158766.4|158676.4|158764|158674|28
1651050940000|2022-04-27 09:15:40|158765.1|158675.1|158683.7|158593.7|158772.7|158682.7|158668.8|158578.8|28
1651050950000|2022-04-27 09:15:50|158687.8|158597.8|158689.5|158599.5|158698.5|158608.5|158687.8|158597.8|27
1651050960000|2022-04-27 09:16:00|158689.3|158599.3|158689.4|158599.4|158690.1|158600.1|158687.8|158597.8|16
1651050970000|2022-04-27 09:16:10|158689.6|158599.6|158691.2|158601.2|158695.2|158605.2|158687.8|158597.8|24
1651050980000|2022-04-27 09:16:20|158693|158603|158693.1|158603.1|158694.9|158604.9|158691.8|158601.8|21
1651050990000|2022-04-27 09:16:30|158692.7|158602.7|158692.8|158602.8|158695.3|158605.3|158692.7|158602.7|15
1651051000000|2022-04-27 09:16:40|158693.3|158603.3|158693.7|158603.7|158695.6|158605.6|158692.3|158602.3|13
1651051010000|2022-04-27 09:16:50|158695.8|158605.8|158694.7|158604.7|158698.4|158608.4|158692.1|158602.1|23
1651051020000|2022-04-27 09:17:00|158694.2|158604.2|158694.7|158604.7|158694.8|158604.8|158692.3|158602.3|11
1651051030000|2022-04-27 09:17:10|158693.1|158603.1|158698.1|158608.1|158698.1|158608.1|158671.4|158581.4|27
1651051040000|2022-04-27 09:17:20|158695.5|158605.5|158694|158604|158695.5|158605.5|158691|158601|20
1651051050000|2022-04-27 09:17:30|158693.9|158603.9|158668.5|158578.5|158694.1|158604.1|158667.5|158577.5|20
1651051060000|2022-04-27 09:17:40|158667.3|158577.3|158666.2|158576.2|158670.4|158580.4|158664|158574|16
1651051070000|2022-04-27 09:17:50|158666.6|158576.6|158666.9|158576.9|158667.5|158577.5|158665.7|158575.7|18
1651051080000|2022-04-27 09:18:00|158666.6|158576.6|158625.8|158535.8|158668.6|158578.6|158622.7|158532.7|23
1651051090000|2022-04-27 09:18:10|158626.8|158536.8|158631.2|158541.2|158631.6|158541.6|158624.8|158534.8|14
1651051100000|2022-04-27 09:18:20|158632.7|158542.7|158633.3|158543.3|158633.3|158543.3|158630.7|158540.7|14
1651051110000|2022-04-27 09:18:30|158632.6|158542.6|158631.9|158541.9|158633.3|158543.3|158630.5|158540.5|15
1651051120000|2022-04-27 09:18:40|158631.6|158541.6|158631.6|158541.6|158633.4|158543.4|158622.5|158532.5|16
1651051130000|2022-04-27 09:18:50|158632|158542|158629.1|158539.1|158632|158542|158625.9|158535.9|9
1651051140000|2022-04-27 09:19:00|158628.3|158538.3|158627.6|158537.6|158629.2|158539.2|158626.2|158536.2|11
1651051150000|2022-04-27 09:19:10|158628.5|158538.5|158619.6|158529.6|158631.2|158541.2|158616.3|158526.3|19
1651051160000|2022-04-27 09:19:20|158616.2|158526.2|158639.4|158549.4|158639.8|158549.8|158616.2|158526.2|27
1651051170000|2022-04-27 09:19:30|158637.6|158547.6|158626.9|158536.9|158637.6|158547.6|158624.2|158534.2|20
1651051180000|2022-04-27 09:19:40|158626.6|158536.6|158594.3|158504.3|158627.5|158536.7|158594.2|158493.6|25
1651051190000|2022-04-27 09:19:50|158591.9|158501.9|158593.2|158503.2|158597.3|158507.3|158591.9|158501.9|23
1651051200000|2022-04-27 09:20:00|158593|158503|158593.5|158503.5|158596.7|158506.7|158592.1|158502.1|21
1651051210000|2022-04-27 09:20:10|158594.2|158504.2|158595.2|158505.2|158628.5|158518.4|158591.2|158491|25
1651051220000|2022-04-27 09:20:20|158594.4|158504.4|158605.2|158515.2|158609|158519|158594.4|158504.4|32
1651051230000|2022-04-27 09:20:30|158603|158513|158630.7|158540.7|158630.7|158540.7|158602|158512|40
1651051240000|2022-04-27 09:20:40|158631.8|158541.8|158637.1|158547.1|158637.1|158547.1|158625.4|158535.4|29
1651051250000|2022-04-27 09:20:50|158641.1|158551.1|158641.8|158551.8|158644.4|158554.4|158630.3|158540.3|31
1651051260000|2022-04-27 09:21:00|158640.9|158550.9|158638.6|158548.6|158642.1|158552.1|158633.1|158543.1|23
1651051270000|2022-04-27 09:21:10|158638|158548|158636.4|158546.4|158639.9|158549.9|158634.5|158544.5|13
1651051280000|2022-04-27 09:21:20|158635.6|158545.6|158635.2|158545.2|158637.6|158547.6|158632.8|158542.8|12
1651051290000|2022-04-27 09:21:30|158634.9|158544.9|158633|158543|158636.1|158546.1|158632.6|158542.6|14
1651051300000|2022-04-27 09:21:40|158633.9|158543.9|158633.9|158543.9|158634.4|158544.4|158630.5|158540.5|17
1651051310000|2022-04-27 09:21:50|158633.5|158543.5|158636.4|158546.4|158636.6|158546.6|158633.5|158543.5|15
1651051320000|2022-04-27 09:22:00|158636.1|158546.1|158635.9|158545.9|158636.9|158546.9|158635.8|158545.8|13
1651051330000|2022-04-27 09:22:10|158636.7|158546.7|158634.3|158544.3|158637.9|158547.9|158633.7|158543.7|19
1651051340000|2022-04-27 09:22:20|158633.6|158543.6|158625.6|158535.6|158633.6|158543.6|158622.2|158532.2|18
1651051350000|2022-04-27 09:22:30|158623.2|158533.2|158626.2|158536.2|158629.8|158539.8|158623.2|158533.2|13
1651051360000|2022-04-27 09:22:40|158628.4|158538.4|158626.1|158536.1|158628.4|158538.4|158624.2|158534.2|9
1651051370000|2022-04-27 09:22:50|158614.1|158524.1|158488.8|158398.8|158625.3|158535.3|158484.9|158394.8|32
1651051380000|2022-04-27 09:23:00|158488.6|158398.6|158504.3|158414.3|158504.3|158414.3|158486.5|158396.5|32
1651051390000|2022-04-27 09:23:10|158503.6|158413.6|158521.9|158391.9|158525.8|158414.8|158500.9|158385.2|28
1651051400000|2022-04-27 09:23:20|158498.7|158408.7|158503.6|158413.6|158520.6|158413.6|158496.3|158389.7|37
1651051410000|2022-04-27 09:23:30|158504.5|158414.5|158500.8|158410.8|158504.5|158414.5|158499.9|158409.9|29
1651051420000|2022-04-27 09:23:40|158500.4|158410.4|158497.6|158407.6|158500.7|158410.7|158496.5|158406.5|21
1651051430000|2022-04-27 09:23:50|158492.7|158402.7|158486.3|158396.3|158492.7|158402.7|158483.1|158393.1|32
1651051440000|2022-04-27 09:24:00|158487.2|158397.2|158489.7|158399.7|158493.4|158403.4|158484.7|158394.7|30
1651051450000|2022-04-27 09:24:10|158486.3|158396.3|158491.7|158401.7|158491.7|158401.7|158485.9|158395.9|24
1651051460000|2022-04-27 09:24:20|158486.6|158396.6|158490.9|158400.9|158490.9|158400.9|158483.5|158393.5|26
1651051470000|2022-04-27 09:24:30|158490.7|158400.7|158487.3|158397.3|158490.7|158400.7|158485.3|158395.3|20
1651051480000|2022-04-27 09:24:40|158487.5|158397.5|158484.6|158394.6|158489.4|158399.4|158482|158392|32
1651051490000|2022-04-27 09:24:50|158484.2|158394.2|158462.1|158332.1|158487.4|158397.4|158461.2|158331.2|37
1651051500000|2022-04-27 09:25:00|158462.5|158332.5|158438.8|158348.8|158462.5|158349.4|158433.8|158326.4|39
1651051510000|2022-04-27 09:25:10|158436.6|158346.6|158414.7|158324.7|158439|158349|158412.3|158322.3|38
1651051520000|2022-04-27 09:25:20|158415.5|158325.5|158417|158327|158417.5|158327.5|158412.8|158322.8|31
1651051530000|2022-04-27 09:25:30|158416.3|158326.3|158422.5|158332.5|158422.8|158332.8|158416.3|158326.3|25
1651051540000|2022-04-27 09:25:40|158422.6|158332.6|158421.5|158331.5|158423.7|158333.7|158417.3|158327.3|28
1651051550000|2022-04-27 09:25:50|158421.8|158331.8|158421.3|158331.3|158423.9|158333.9|158418|158328|28
1651051560000|2022-04-27 09:26:00|158421.6|158331.6|158420.8|158330.8|158424.1|158334.1|158420.5|158330.5|18
1651051570000|2022-04-27 09:26:10|158422.7|158332.7|158420.6|158330.6|158423|158333|158418.8|158328.8|21
1651051580000|2022-04-27 09:26:20|158421.4|158331.4|158422.8|158332.8|158427.4|158337.4|158412.4|158322.4|23
1651051590000|2022-04-27 09:26:30|158421.9|158331.9|158422.7|158332.7|158425.8|158335.8|158421.9|158331.9|23
1651051600000|2022-04-27 09:26:40|158422.8|158332.8|158423.2|158333.2|158423.9|158333.9|158421.3|158331.3|17
1651051610000|2022-04-27 09:26:50|158423.1|158333.1|158421.8|158331.8|158424.8|158334.8|158418.8|158328.8|23
1651051620000|2022-04-27 09:27:00|158420.8|158330.8|158422.7|158332.7|158425.4|158335.4|158420.1|158330.1|24
1651051630000|2022-04-27 09:27:10|158426.7|158336.7|158425.2|158335.2|158429.4|158339.4|158423.9|158333.9|21
1651051640000|2022-04-27 09:27:20|158425.1|158335.1|158389.6|158299.6|158425.1|158335.1|158388.6|158298.6|35
1651051650000|2022-04-27 09:27:30|158388.9|158298.9|158389.5|158299.5|158396.6|158306.6|158388|158298|35
1651051660000|2022-04-27 09:27:40|158389.4|158299.4|158406.2|158316.2|158406.2|158316.2|158387.8|158297.8|30
1651051670000|2022-04-27 09:27:50|158411.5|158321.5|158407.9|158317.9|158415.1|158325.1|158400.1|158310.1|38
1651051680000|2022-04-27 09:28:00|158404.8|158314.8|158416.7|158326.7|158421.2|158331.2|158403.2|158313.2|38
1651051690000|2022-04-27 09:28:10|158414.5|158324.5|158417.1|158327.1|158423.3|158333.3|158412.8|158322.8|29
1651051700000|2022-04-27 09:28:20|158416.3|158326.3|158419.4|158329.4|158428.1|158338.1|158416|158326|24
1651051710000|2022-04-27 09:28:30|158419.3|158329.3|158419.6|158329.6|158424.2|158334.2|158417.6|158327.6|16
1651051720000|2022-04-27 09:28:40|158423.8|158333.8|158418.7|158328.7|158429.1|158339.1|158417.7|158327.7|22
1651051730000|2022-04-27 09:28:50|158419.4|158329.4|158439.1|158349.1|158439.5|158349.5|158419.4|158329.4|33
1651051740000|2022-04-27 09:29:00|158445.6|158355.6|158442.3|158352.3|158450.9|158360.9|158440.5|158350.5|36
1651051750000|2022-04-27 09:29:10|158441.3|158351.3|158414.6|158324.6|158454.9|158364.9|158414.1|158324.1|36
1651051760000|2022-04-27 09:29:20|158414.9|158324.9|158413.3|158323.3|158421.4|158331.4|158412.5|158322.5|18
1651051770000|2022-04-27 09:29:30|158412.9|158322.9|158413.3|158323.3|158417.6|158327.6|158412.9|158322.9|22
1651051780000|2022-04-27 09:29:40|158414|158324|158415.8|158325.8|158416.4|158326.4|158413.4|158323.4|21
1651051790000|2022-04-27 09:29:50|158415.6|158325.6|158420.8|158330.8|158421.9|158331.9|158413|158323|31
1651051800000|2022-04-27 09:30:00|158421.9|158331.9|158469.8|158379.8|158478|158388|158419.4|158329.4|33
1651051810000|2022-04-27 09:30:10|158470.7|158380.7|158491.2|158401.2|158492.7|158402.7|158469.1|158379.1|37
1651051820000|2022-04-27 09:30:20|158498|158408|158503.8|158413.8|158510|158414.6|158491.2|158380|31
1651051830000|2022-04-27 09:30:30|158502.9|158412.9|158503.2|158413.2|158505.6|158415.6|158479.6|158389.6|36
1651051840000|2022-04-27 09:30:40|158500.1|158410.1|158505.1|158415.1|158506.1|158416.1|158498.4|158408.4|32
1651051850000|2022-04-27 09:30:50|158505.4|158415.4|158503.3|158413.3|158505.6|158415.6|158488.5|158398.5|32
1651051860000|2022-04-27 09:31:00|158506.1|158416.1|158505.8|158415.8|158513.1|158423.1|158502.4|158412.4|30
1651051870000|2022-04-27 09:31:10|158507.4|158417.4|158479.2|158389.2|158507.4|158417.4|158466.9|158376.9|34
1651051880000|2022-04-27 09:31:20|158479.4|158389.4|158511.1|158421.1|158511.1|158421.1|158479.4|158389.4|37
1651051890000|2022-04-27 09:31:30|158509.3|158419.3|158518.4|158428.4|158531.1|158441.1|158506.1|158416.1|32
1651051900000|2022-04-27 09:31:40|158516.6|158426.6|158507.6|158417.6|158517.8|158427.8|158504.3|158414.3|35
1651051910000|2022-04-27 09:31:50|158508.1|158418.1|158517|158427|158519|158429|158505.3|158415.3|29
1651051920000|2022-04-27 09:32:00|158521.6|158431.6|158524.4|158434.4|158528.7|158438.7|158511.3|158421.3|37
1651051930000|2022-04-27 09:32:10|158523.9|158433.9|158504.4|158414.4|158527.1|158437.1|158501.9|158411.9|34
1651051940000|2022-04-27 09:32:20|158506.2|158416.2|158570.6|158480.6|158573.3|158483.3|158503.5|158413.5|37
1651051950000|2022-04-27 09:32:30|158564.8|158474.8|158549.5|158459.5|158577.5|158487.5|158548.6|158458.6|34
1651051960000|2022-04-27 09:32:40|158548.9|158458.9|158590.9|158500.9|158594.6|158504.6|158548.9|158458.9|38
1651051970000|2022-04-27 09:32:50|158591.4|158501.4|158598.3|158508.3|158598.4|158508.4|158585.1|158495.1|38
1651051980000|2022-04-27 09:33:00|158598.6|158508.6|158641.4|158551.4|158641.6|158551.6|158585.3|158495.3|37
1651051990000|2022-04-27 09:33:10|158645.8|158555.8|158687.4|158597.4|158689.4|158599.4|158637|158547|37
1651052000000|2022-04-27 09:33:20|158687.6|158597.6|158675.1|158585.1|158690.8|158600.8|158664.2|158574.2|36
1651052010000|2022-04-27 09:33:30|158680.5|158590.5|158678.1|158588.1|158688|158598|158673.3|158583.3|26
1651052020000|2022-04-27 09:33:40|158676.8|158586.8|158684.5|158594.5|158691.8|158601.8|158676.8|158586.8|31
1651052030000|2022-04-27 09:33:50|158687.5|158597.5|158716.4|158626.4|158718|158628|158680.6|158590.6|31
1651052040000|2022-04-27 09:34:00|158718.3|158628.3|158725.4|158635.4|158728.6|158638.6|158718.3|158628.3|32
1651052050000|2022-04-27 09:34:10|158725.7|158635.7|158720.1|158630.1|158728.9|158638.9|158717.9|158627.9|29
1651052060000|2022-04-27 09:34:20|158720.6|158630.6|158725.4|158635.4|158749.2|158639|158709.4|158619.1|29
1651052070000|2022-04-27 09:34:30|158727|158637|158788.8|158698.8|158795.4|158702|158717.8|158627.8|34
1651052080000|2022-04-27 09:34:40|158790.1|158700.1|158794.3|158704.3|158798.4|158708.4|158788.6|158698.6|32
1651052090000|2022-04-27 09:34:50|158794.9|158704.9|158837.1|158747.1|158851.1|158761.1|158793.5|158703.5|30
1651052100000|2022-04-27 09:35:00|158840.9|158750.9|158846.1|158756.1|158849|158759|158839.6|158749.6|29
1651052110000|2022-04-27 09:35:10|158843.5|158753.5|158836.3|158746.3|158845.7|158755.7|158832|158742|30
1651052120000|2022-04-27 09:35:20|158835.9|158745.9|158834|158744|158838|158748|158834|158744|16
1651052130000|2022-04-27 09:35:30|158832.4|158742.4|158837.7|158747.7|158839.5|158749.5|158832.4|158742.4|22
1651052140000|2022-04-27 09:35:40|158837.6|158747.6|158835|158745|158838.8|158748.8|158833.1|158743.1|31
1651052150000|2022-04-27 09:35:50|158835.3|158745.3|158835.2|158745.2|158838.5|158748.5|158833|158743|31
1651052160000|2022-04-27 09:36:00|158835.8|158745.8|158836.1|158746.1|158836.9|158746.9|158831.8|158741.8|33
1651052170000|2022-04-27 09:36:10|158836.4|158746.4|158836.7|158746.7|158837.5|158747.5|158834.5|158744.5|24
1651052180000|2022-04-27 09:36:20|158836.2|158746.2|158912.4|158822.4|158912.4|158822.4|158832.5|158742.5|34
1651052190000|2022-04-27 09:36:30|158912.6|158822.6|158912.2|158822.2|158913.8|158823.8|158907|158817|35
1651052200000|2022-04-27 09:36:40|158910.6|158820.6|158886.7|158796.7|158912|158822|158886.7|158796.7|31
1651052210000|2022-04-27 09:36:50|158886.9|158796.9|158879.6|158789.6|158887.9|158797.9|158875.6|158785.6|27
1651052220000|2022-04-27 09:37:00|158877.9|158787.9|158881.6|158791.6|158884.1|158794.1|158875.6|158785.6|24
1651052230000|2022-04-27 09:37:10|158881.7|158791.7|158879.9|158789.9|158883|158793|158879.5|158789.5|21
1651052240000|2022-04-27 09:37:20|158881.6|158791.6|158883.7|158793.7|158908.7|158818.7|158880.4|158790.4|25
1651052250000|2022-04-27 09:37:30|158883.9|158793.9|158890.4|158800.4|158897.7|158807.7|158882.4|158792.4|25
1651052260000|2022-04-27 09:37:40|158890.2|158800.2|158885.6|158795.6|158890.2|158800.2|158882.2|158792.2|27
1651052270000|2022-04-27 09:37:50|158890.1|158800.1|158889.7|158799.7|158892.5|158802.5|158884.6|158794.6|34
1651052280000|2022-04-27 09:38:00|158888.1|158798.1|158884.7|158794.7|158892.3|158802.3|158883.5|158793.5|17
1651052290000|2022-04-27 09:38:10|158878.8|158788.8|158882.6|158792.6|158886.5|158796.5|158878.8|158788.8|29
1651052300000|2022-04-27 09:38:20|158891|158801|158842.9|158752.9|158891|158801|158842.7|158752.7|26
1651052310000|2022-04-27 09:38:30|158844.5|158754.5|158843.4|158753.4|158848.9|158758.9|158838.6|158748.6|26
1651052320000|2022-04-27 09:38:40|158842.1|158752.1|158828.5|158738.5|158844.8|158754.8|158820.8|158730.8|37
1651052330000|2022-04-27 09:38:50|158829.7|158739.7|158827.2|158737.2|158835|158745|158819.2|158729.2|37
1651052340000|2022-04-27 09:39:00|158828|158738|158820.7|158730.7|158833|158743|158816.8|158726.8|33
1651052350000|2022-04-27 09:39:10|158820.2|158730.2|158818|158728|158821.3|158731.3|158815.3|158725.3|30
1651052360000|2022-04-27 09:39:20|158818.3|158728.3|158820.2|158730.2|158820.8|158730.8|158816|158726|26
1651052370000|2022-04-27 09:39:30|158820.6|158730.6|158821.7|158731.7|158823.4|158733.4|158819.2|158729.2|20
1651052380000|2022-04-27 09:39:40|158819.8|158729.8|158819.6|158729.6|158821.3|158731.3|158819.5|158729.5|16
1651052390000|2022-04-27 09:39:50|158819.8|158729.8|158822.4|158732.4|158822.9|158732.9|158819.8|158729.8|19
1651052400000|2022-04-27 09:40:00|158823.7|158733.7|158824.8|158734.8|158826|158736|158815.4|158725.4|17
1651052410000|2022-04-27 09:40:10|158824.4|158734.4|158817.6|158727.6|158827.5|158737.5|158815.7|158725.7|26
1651052420000|2022-04-27 09:40:20|158820.6|158730.6|158820.4|158730.4|158823.8|158733.8|158814.2|158724.2|24
1651052430000|2022-04-27 09:40:30|158819.3|158729.3|158820.6|158730.6|158823.6|158733.6|158818.3|158728.3|16
1651052440000|2022-04-27 09:40:40|158820.8|158730.8|158817.4|158727.4|158821|158731|158817.4|158727.4|21
1651052450000|2022-04-27 09:40:50|158817|158727|158818.3|158728.3|158819.4|158729.4|158814.9|158724.9|16
1651052460000|2022-04-27 09:41:00|158817.2|158727.2|158819.7|158729.7|158819.7|158729.7|158812.9|158722.9|7
1651052470000|2022-04-27 09:41:10|158817.5|158727.5|158811|158721|158817.5|158727.5|158809.9|158719.9|16
1651052480000|2022-04-27 09:41:20|158811.3|158721.3|158811.8|158721.8|158812|158722|158808.9|158718.9|16
1651052490000|2022-04-27 09:41:30|158812.4|158722.4|158811.9|158721.9|158813.1|158723.1|158811|158721|10
1651052500000|2022-04-27 09:41:40|158807.8|158717.8|158836.9|158746.9|158838.7|158748.7|158807.8|158717.8|18
1651052510000|2022-04-27 09:41:50|158830.3|158740.3|158834.8|158744.8|158838.8|158748.8|158830.3|158740.3|17
1651052520000|2022-04-27 09:42:00|158835.5|158745.5|158922.5|158832.5|158926.1|158836.1|158835.5|158745.5|27
1651052530000|2022-04-27 09:42:10|158922.7|158832.7|158908.6|158818.6|158923.5|158833.5|158900.1|158810.1|34
1651052540000|2022-04-27 09:42:20|158908.5|158818.5|158909.3|158819.3|158915|158825|158908.2|158818.2|22
1651052550000|2022-04-27 09:42:30|158909.5|158819.5|158906.6|158816.6|158919.8|158829.8|158901.9|158811.9|26
1651052560000|2022-04-27 09:42:40|158907.5|158817.5|158889.4|158799.4|158911.3|158821.3|158887.4|158797.4|20
1651052570000|2022-04-27 09:42:50|158890.9|158800.9|158845.5|158755.5|158894.4|158804.4|158843|158753|21
1651052580000|2022-04-27 09:43:00|158854.4|158764.4|158843.1|158753.1|158854.4|158764.4|158842|158752|19
1651052590000|2022-04-27 09:43:10|158842.5|158752.5|158845.7|158755.7|158845.8|158755.8|158842.4|158752.4|17
1651052600000|2022-04-27 09:43:20|158846.2|158756.2|158846.1|158756.1|158847.7|158757.7|158845|158755|11
1651052610000|2022-04-27 09:43:30|158845.9|158755.9|158837.2|158747.2|158846.3|158756.3|158835|158745|23
1651052620000|2022-04-27 09:43:40|158836.1|158746.1|158831.1|158741.1|158836.1|158746.1|158828.9|158738.9|19
1651052630000|2022-04-27 09:43:50|158831.4|158741.4|158834.7|158744.7|158835.1|158745.1|158829.7|158739.7|14
1651052640000|2022-04-27 09:44:00|158835.1|158745.1|158815.4|158725.4|158835.1|158745.1|158812.1|158722.1|15
1651052650000|2022-04-27 09:44:10|158813.4|158723.4|158819.8|158729.8|158819.8|158729.8|158812.9|158722.9|20
1651052660000|2022-04-27 09:44:20|158811.9|158721.9|158814.6|158724.6|158814.6|158724.6|158808.4|158718.4|14
1651052670000|2022-04-27 09:44:30|158814.4|158724.4|158812.3|158722.3|158814.8|158724.8|158811.7|158721.7|11
1651052680000|2022-04-27 09:44:40|158812.4|158722.4|158813.8|158723.8|158813.8|158723.8|158809.7|158719.7|21
1651052690000|2022-04-27 09:44:50|158813.2|158723.2|158816.9|158726.9|158816.9|158726.9|158813.2|158723.2|6
1651052700000|2022-04-27 09:45:00|158814.5|158724.5|158819.1|158729.1|158821.7|158731.7|158810.9|158720.9|16
1651052710000|2022-04-27 09:45:10|158819.4|158729.4|158821|158731|158821|158731|158818.1|158728.1|9
1651052720000|2022-04-27 09:45:20|158821.6|158731.6|158811.7|158721.7|158821.6|158731.6|158811.7|158721.7|26
1651052730000|2022-04-27 09:45:30|158811.5|158721.5|158818.1|158728.1|158818.1|158728.1|158810|158720|22
1651052740000|2022-04-27 09:45:40|158818.5|158728.5|158817.5|158727.5|158818.5|158728.5|158815.7|158725.7|15
1651052750000|2022-04-27 09:45:50|158817.9|158727.9|158819.6|158729.6|158821.9|158731.9|158817.5|158727.5|12
1651052760000|2022-04-27 09:46:00|158819.8|158729.8|158818.8|158728.8|158821.7|158731.7|158817.1|158727.1|10
1651052770000|2022-04-27 09:46:10|158819.2|158729.2|158820.3|158730.3|158820.3|158730.3|158819.2|158729.2|5
1651052780000|2022-04-27 09:46:20|158826.9|158736.9|158830.3|158740.3|158830.5|158740.5|158825.4|158735.4|18
1651052790000|2022-04-27 09:46:30|158829.8|158739.8|158833.1|158743.1|158834.5|158744.5|158827.5|158737.5|15
1651052800000|2022-04-27 09:46:40|158833.7|158743.7|158816.2|158726.2|158835.8|158745.8|158812.5|158722.5|22
1651052810000|2022-04-27 09:46:50|158814.3|158724.3|158812.6|158722.6|158815.2|158725.2|158812.6|158722.6|16
1651052820000|2022-04-27 09:47:00|158813.4|158723.4|158808.4|158718.4|158817.5|158727.5|158807.7|158717.7|18
1651052830000|2022-04-27 09:47:10|158808.8|158718.8|158809.7|158719.7|158810|158720|158808.6|158718.6|7
1651052840000|2022-04-27 09:47:20|158809.6|158719.6|158812.5|158722.5|158812.5|158722.5|158809.4|158719.4|21
1651052850000|2022-04-27 09:47:30|158812.9|158722.9|158813.7|158723.7|158816.1|158726.1|158812.8|158722.8|10
1651052860000|2022-04-27 09:47:40|158814.2|158724.2|158812.1|158722.1|158818.2|158728.2|158812.1|158722.1|21
1651052870000|2022-04-27 09:47:50|158812.9|158722.9|158809.8|158719.8|158814.4|158724.4|158808.9|158718.9|12
1651052880000|2022-04-27 09:48:00|158810.4|158720.4|158827.4|158737.4|158834.1|158744.1|158810.4|158720.4|24
1651052890000|2022-04-27 09:48:10|158827.2|158737.2|158853.5|158763.5|158853.5|158763.5|158822.7|158732.7|23
1651052900000|2022-04-27 09:48:20|158854.1|158764.1|158905.8|158815.8|158906.9|158816.9|158851.6|158761.6|27
1651052910000|2022-04-27 09:48:30|158902.3|158812.3|158902.8|158812.8|158905.2|158815.2|158900.1|158810.1|23
1651052920000|2022-04-27 09:48:40|158902.7|158812.7|158904.6|158814.6|158905.4|158815.4|158902.2|158812.2|14
1651052930000|2022-04-27 09:48:50|158904.7|158814.7|158905.6|158815.6|158906.7|158816.7|158901.4|158811.4|12
1651052940000|2022-04-27 09:49:00|158907.2|158817.2|158905.8|158815.8|158907.9|158817.9|158904.1|158814.1|18
1651052950000|2022-04-27 09:49:10|158905.7|158815.7|158905.7|158815.7|158906.3|158816.3|158903.3|158813.3|13
1651052960000|2022-04-27 09:49:20|158906.7|158816.7|158909.1|158819.1|158909.7|158819.7|158905.7|158815.7|13
1651052970000|2022-04-27 09:49:30|158909.7|158819.7|158906.2|158816.2|158909.7|158819.7|158904.2|158814.2|10
1651052980000|2022-04-27 09:49:40|158906.8|158816.8|158908.8|158818.8|158908.8|158818.8|158905.8|158815.8|10
1651052990000|2022-04-27 09:49:50|158908.5|158818.5|158905.1|158815.1|158910.2|158820.2|158903.3|158813.3|7
1651053000000|2022-04-27 09:50:00|158906.3|158816.3|158912.9|158822.9|158913.3|158823.3|158904.4|158814.4|15
1651053010000|2022-04-27 09:50:10|158912.5|158822.5|158910.8|158820.8|158914.8|158824.8|158907.9|158817.9|15
1651053020000|2022-04-27 09:50:20|158911.5|158821.5|158911.1|158821.1|158911.5|158821.5|158908.1|158818.1|9
1651053030000|2022-04-27 09:50:30|158911.5|158821.5|158916.1|158826.1|158916.1|158826.1|158910.9|158820.9|6
1651053040000|2022-04-27 09:50:40|158910.4|158820.4|158914.4|158824.4|158915.6|158825.6|158905.9|158815.9|17
1651053050000|2022-04-27 09:50:50|158909.8|158819.8|158911.1|158821.1|158914.1|158824.1|158909.8|158819.8|11
1651053060000|2022-04-27 09:51:00|158910.6|158820.6|158912.4|158822.4|158913.4|158823.4|158909.7|158819.7|10
1651053070000|2022-04-27 09:51:10|158911|158821|158912.7|158822.7|158913.8|158823.8|158910.1|158820.1|11
1651053080000|2022-04-27 09:51:20|158907.8|158817.8|158909.1|158819.1|158909.8|158819.8|158906.2|158816.2|16
1651053090000|2022-04-27 09:51:30|158909.8|158819.8|158910|158820|158911.4|158821.4|158907.5|158817.5|16
1651053100000|2022-04-27 09:51:40|158911.1|158821.1|158918.8|158828.8|158918.8|158828.8|158908.5|158818.5|7
1651053110000|2022-04-27 09:51:50|158914.9|158824.9|158912.3|158822.3|158914.9|158824.9|158911.2|158821.2|8
1651053120000|2022-04-27 09:52:00|158912.4|158822.4|158913.4|158823.4|158914.7|158824.7|158912.1|158822.1|8
1651053130000|2022-04-27 09:52:10|158917.8|158827.8|158913.7|158823.7|158919|158829|158913.6|158823.6|8
1651053140000|2022-04-27 09:52:20|158910.6|158820.6|158911.2|158821.2|158913|158823|158907|158817|25
1651053150000|2022-04-27 09:52:30|158910.2|158820.2|158911|158821|158914.8|158824.8|158908.4|158818.4|14
1651053160000|2022-04-27 09:52:40|158910.3|158820.3|158909|158819|158910.6|158820.6|158907.6|158817.6|14
1651053170000|2022-04-27 09:52:50|158909.5|158819.5|158909.1|158819.1|158910.9|158820.9|158909|158819|11
1651053180000|2022-04-27 09:53:00|158909.4|158819.4|158910.2|158820.2|158911.1|158821.1|158908.5|158818.5|14
1651053190000|2022-04-27 09:53:10|158908.8|158818.8|158911.7|158821.7|158915.8|158825.8|158908.8|158818.8|10
1651053200000|2022-04-27 09:53:20|158910.9|158820.9|158909.8|158819.8|158912.6|158822.6|158905.4|158815.4|16
1651053210000|2022-04-27 09:53:30|158909.2|158819.2|158911.1|158821.1|158911.1|158821.1|158907.3|158817.3|6
1651053220000|2022-04-27 09:53:40|158911.7|158821.7|158912|158822|158913|158823|158910.9|158820.9|9
1651053230000|2022-04-27 09:53:50|158911.2|158821.2|158912.2|158822.2|158912.8|158822.8|158910.6|158820.6|13
1651053240000|2022-04-27 09:54:00|158911.7|158821.7|159026.3|158936.3|159026.7|158936.7|158911.5|158821.5|29
1651053250000|2022-04-27 09:54:10|159027.5|158937.5|159026.4|158936.4|159032.1|158942.1|159026.4|158936.4|16
1651053260000|2022-04-27 09:54:20|159028|158938|159030.9|158940.9|159030.9|158940.9|159026.8|158936.8|12
1651053270000|2022-04-27 09:54:30|159032.2|158942.2|159027|158937|159038.8|158948.8|159024.7|158934.7|19
1651053280000|2022-04-27 09:54:40|159030.6|158940.6|159026.1|158936.1|159040.9|158950.9|159024.5|158934.5|21
1651053290000|2022-04-27 09:54:50|159028.2|158938.2|159027.3|158937.3|159036|158946|159020.9|158930.9|16
1651053300000|2022-04-27 09:55:00|159021|158931|159019|158929|159021|158931|159010.7|158920.7|19
1651053310000|2022-04-27 09:55:10|159018.5|158928.5|158984.7|158894.7|159020.8|158930.8|158984.7|158894.7|16
1651053320000|2022-04-27 09:55:20|158985.1|158895.1|158926.8|158836.8|158985.1|158895.1|158926.8|158836.8|27
1651053330000|2022-04-27 09:55:30|158928|158838|158920.8|158830.8|158929.5|158839.5|158918.7|158828.7|34
1651053340000|2022-04-27 09:55:40|158919.8|158829.8|158943.3|158853.3|158944|158854|158919.8|158829.8|30
1651053350000|2022-04-27 09:55:50|158944.5|158854.5|158945.6|158855.6|158945.7|158855.7|158944.4|158854.4|15
1651053360000|2022-04-27 09:56:00|158945.2|158855.2|158946.5|158856.5|158950|158860|158943.9|158853.9|15
1651053370000|2022-04-27 09:56:10|158946.4|158856.4|158944.4|158854.4|158946.4|158856.4|158940|158850|22
1651053380000|2022-04-27 09:56:20|158945.4|158855.4|158945.9|158855.9|158952.8|158862.8|158940.9|158850.9|22
1651053390000|2022-04-27 09:56:30|158945.4|158855.4|158942.8|158852.8|158945.7|158855.7|158940.9|158850.9|21
1651053400000|2022-04-27 09:56:40|158944.2|158854.2|158942.8|158852.8|158945.4|158855.4|158941.4|158851.4|13
1651053410000|2022-04-27 09:56:50|158943.7|158853.7|158919.1|158829.1|158943.7|158853.7|158919.1|158829.1|18
1651053420000|2022-04-27 09:57:00|158921.1|158831.1|158919.1|158829.1|158927|158837|158916.7|158826.7|35
1651053430000|2022-04-27 09:57:10|158920.3|158830.3|158916.6|158826.6|158920.3|158830.3|158914.4|158824.4|24
1651053440000|2022-04-27 09:57:20|158916.2|158826.2|158881.5|158791.5|158917.4|158827.4|158881.5|158791.5|31
1651053450000|2022-04-27 09:57:30|158880.2|158790.2|158867.2|158777.2|158883|158793|158862.1|158772.1|28
1651053460000|2022-04-27 09:57:40|158866.7|158776.7|158867.1|158777.1|158869.1|158779.1|158865.3|158775.3|17
1651053470000|2022-04-27 09:57:50|158864.7|158774.7|158865.3|158775.3|158866.4|158776.4|158864.2|158774.2|14
1651053480000|2022-04-27 09:58:00|158865.1|158775.1|158863.9|158773.9|158868.1|158778.1|158863.2|158773.2|20
1651053490000|2022-04-27 09:58:10|158867.1|158777.1|158869.5|158779.5|158870.7|158780.7|158866.2|158776.2|7
1651053500000|2022-04-27 09:58:20|158866.6|158776.6|158867.4|158777.4|158867.4|158777.4|158863.6|158773.6|13
1651053510000|2022-04-27 09:58:30|158868.1|158778.1|158873.5|158783.5|158873.5|158783.5|158867.2|158777.2|21
1651053520000|2022-04-27 09:58:40|158871.3|158781.3|158878.7|158788.7|158879.8|158789.8|158864.1|158774.1|33
1651053530000|2022-04-27 09:58:50|158877.3|158787.3|158816.4|158726.4|158879.1|158789.1|158814|158724|32
1651053540000|2022-04-27 09:59:00|158817|158727|158843.7|158753.7|158843.7|158753.7|158813.8|158723.8|38
1651053550000|2022-04-27 09:59:10|158844.7|158754.7|158864.8|158774.8|158886.9|158776.6|158838.5|158733.9|30
1651053560000|2022-04-27 09:59:20|158864.7|158774.7|158881.8|158791.8|158884|158794|158864.7|158774.7|35
1651053570000|2022-04-27 09:59:30|158878.6|158788.6|158871.9|158781.9|158880.2|158790.2|158867.9|158777.9|32
1651053580000|2022-04-27 09:59:40|158871.5|158781.5|158878.4|158788.4|158879|158789|158865.7|158775.7|20
1651053590000|2022-04-27 09:59:50|158878.6|158788.6|158886.5|158796.5|158894.6|158804.6|158878.2|158788.2|21
1651053600000|2022-04-27 10:00:00|158886.9|158796.9|158881.3|158791.3|158892.3|158802.3|158881.3|158791.3|18
1651053610000|2022-04-27 10:00:10|158883|158793|158889.7|158799.7|158891|158801|158882|158792|20
1651053620000|2022-04-27 10:00:20|158889.4|158799.4|158885.7|158795.7|158889.6|158799.6|158884.3|158794.3|18
1651053630000|2022-04-27 10:00:30|158884.7|158794.7|158883.5|158793.5|158884.7|158794.7|158880.4|158790.4|14
1651053640000|2022-04-27 10:00:40|158885|158795|158880.8|158790.8|158885|158795|158880.2|158790.2|11
1651053650000|2022-04-27 10:00:50|158883|158793|158871.1|158781.1|158885.2|158795.2|158868.4|158778.4|26
1651053660000|2022-04-27 10:01:00|158872|158782|158862.4|158772.4|158872.7|158782.7|158862.3|158772.3|27
1651053670000|2022-04-27 10:01:10|158862.8|158772.8|158854.7|158764.7|158864.3|158774.3|158854.7|158764.7|20
1651053680000|2022-04-27 10:01:20|158855.1|158765.1|158848.9|158758.9|158855.1|158765.1|158847.8|158757.8|27
1651053690000|2022-04-27 10:01:30|158848.6|158758.6|158811.4|158721.4|158848.7|158758.7|158809.5|158719.5|34
1651053700000|2022-04-27 10:01:40|158811.8|158721.8|158810.6|158720.6|158811.9|158721.9|158806.3|158716.3|23
1651053710000|2022-04-27 10:01:50|158811.3|158721.3|158809.4|158719.4|158812.9|158722.9|158807.9|158717.9|18
1651053720000|2022-04-27 10:02:00|158811|158721|158807.9|158717.9|158812.7|158722.7|158803.3|158713.3|29
1651053730000|2022-04-27 10:02:10|158811.3|158721.3|158806.6|158716.6|158813.6|158723.6|158806.6|158716.6|26
1651053740000|2022-04-27 10:02:20|158806.4|158716.4|158805.9|158715.9|158813|158723|158805.3|158715.3|23
1651053750000|2022-04-27 10:02:30|158787.8|158697.8|158762.2|158672.2|158787.8|158697.8|158759.7|158669.7|31
1651053760000|2022-04-27 10:02:40|158762.4|158672.4|158764.4|158674.4|158765.4|158675.4|158761|158671|15
1651053770000|2022-04-27 10:02:50|158762.2|158672.2|158637|158547|158764.7|158674.7|158637|158547|23
1651053780000|2022-04-27 10:03:00|158642.5|158552.5|158642.5|158552.5|158642.5|158552.5|158642.5|158552.5|1
1651053790000|2022-04-27 10:03:10|158641.8|158511.8|158623.3|158533.3|158648|158539.9|158577.3|158487.3|36
1651053800000|2022-04-27 10:03:20|158623.4|158533.4|158616.9|158526.9|158623.4|158533.4|158616.9|158526.9|27
1651053810000|2022-04-27 10:03:30|158620.1|158530.1|158622.5|158532.5|158622.5|158532.5|158615.9|158525.9|26
1651053820000|2022-04-27 10:03:40|158619.8|158529.8|158591.6|158501.6|158620.7|158530.7|158589.1|158499.1|20
1651053830000|2022-04-27 10:03:50|158590|158500|158622.5|158532.5|158629.2|158539.2|158587.2|158497.2|34
1651053840000|2022-04-27 10:04:00|158622.1|158532.1|158627|158537|158627.8|158537.8|158622.1|158532.1|30
1651053850000|2022-04-27 10:04:10|158626.1|158536.1|158624.1|158534.1|158626.9|158536.9|158622.6|158532.6|19
1651053860000|2022-04-27 10:04:20|158624.3|158534.3|158624.2|158534.2|158625.8|158535.8|158621.9|158531.9|20
1651053870000|2022-04-27 10:04:30|158625.9|158535.9|158627|158537|158627|158537|158621.7|158531.7|15
1651053880000|2022-04-27 10:04:40|158625.9|158535.9|158619.8|158529.8|158626|158536|158616.2|158526.2|15
1651053890000|2022-04-27 10:04:50|158618.7|158528.7|158618.4|158528.4|158627.6|158537.6|158618.4|158528.4|21
1651053900000|2022-04-27 10:05:00|158615.5|158525.5|158620.3|158530.3|158622.5|158532.5|158615.5|158525.5|25
1651053910000|2022-04-27 10:05:10|158619.2|158529.2|158619.4|158529.4|158620.5|158530.5|158617.7|158527.7|9
1651053920000|2022-04-27 10:05:20|158620.1|158530.1|158619|158529|158625.4|158535.4|158615.6|158525.6|18
1651053930000|2022-04-27 10:05:30|158613.4|158523.4|158611.3|158521.3|158616.9|158526.9|158611.3|158521.3|24
1651053940000|2022-04-27 10:05:40|158617.4|158527.4|158626.5|158536.5|158632.7|158542.7|158613.6|158523.6|30
1651053950000|2022-04-27 10:05:50|158632.9|158542.9|158638|158548|158640.6|158550.6|158623.3|158533.3|24
1651053960000|2022-04-27 10:06:00|158631.5|158541.5|158636.9|158546.9|158639.7|158549.7|158630.2|158540.2|19
1651053970000|2022-04-27 10:06:10|158638.4|158548.4|158638|158548|158642.2|158552.2|158637|158547|18
1651053980000|2022-04-27 10:06:20|158636.5|158546.5|158653|158563|158654.9|158564.9|158632.8|158542.8|27
1651053990000|2022-04-27 10:06:30|158652.2|158562.2|158650.7|158560.7|158656.6|158566.6|158648.7|158558.7|22
1651054000000|2022-04-27 10:06:40|158652.6|158562.6|158651.1|158561.1|158654.6|158564.6|158651.1|158561.1|24
1651054010000|2022-04-27 10:06:50|158651.5|158561.5|158649.1|158559.1|158654.9|158564.9|158648.9|158558.9|20
1651054020000|2022-04-27 10:07:00|158650.4|158560.4|158647|158557|158650.4|158560.4|158644|158554|17
1651054030000|2022-04-27 10:07:10|158646.2|158556.2|158644|158554|158647.7|158557.7|158644|158554|16
1651054040000|2022-04-27 10:07:20|158643.7|158553.7|158932.4|158802.4|158935.4|158825.1|158643.7|158553.7|34
1651054050000|2022-04-27 10:07:30|158912.7|158822.7|158962.3|158872.3|158983.2|158887|158912.7|158822.7|38
1651054060000|2022-04-27 10:07:40|158965.4|158875.4|158974|158884|158981.6|158891.6|158963.8|158873.8|35
1651054070000|2022-04-27 10:07:50|158974.3|158884.3|158912.1|158782.1|158983.3|158893.3|158885.1|158782.1|35
1651054080000|2022-04-27 10:08:00|158914.3|158784.3|158775.3|158685.3|158919.2|158807.1|158774.6|158660|39
1651054090000|2022-04-27 10:08:10|158777.5|158687.5|158779.9|158689.9|158783|158693|158776|158686|24
1651054100000|2022-04-27 10:08:20|158780.9|158690.9|158823.7|158733.7|158823.7|158733.7|158780.9|158690.9|34
1651054110000|2022-04-27 10:08:30|158841.7|158711.7|158838.2|158748.2|158847|158752.2|158828.5|158711.2|32
1651054120000|2022-04-27 10:08:40|158836.9|158746.9|158843.8|158753.8|158845.1|158755.1|158836.2|158746.2|20
1651054130000|2022-04-27 10:08:50|158842.3|158752.3|158844.1|158754.1|158847.9|158757.9|158842.3|158752.3|17
1651054140000|2022-04-27 10:09:00|158844.3|158754.3|158814.5|158724.5|158868.7|158754.3|158805.8|158715.8|28
1651054150000|2022-04-27 10:09:10|158814|158724|158807.6|158717.6|158814|158724|158807.4|158717.4|31
1651054160000|2022-04-27 10:09:20|158807.1|158717.1|158806.4|158716.4|158809.6|158719.6|158804.2|158714.2|32
1651054170000|2022-04-27 10:09:30|158806.7|158716.7|158809.1|158719.1|158810.1|158720.1|158804.7|158714.7|31
1651054180000|2022-04-27 10:09:40|158808.9|158718.9|158806.7|158716.7|158810.4|158720.4|158804.2|158714.2|29
1651054190000|2022-04-27 10:09:50|158808.1|158718.1|158809.8|158719.8|158811.6|158721.6|158806.7|158716.7|25
1651054200000|2022-04-27 10:10:00|158809.1|158719.1|158812.2|158722.2|158813|158723|158809.1|158719.1|16
1651054210000|2022-04-27 10:10:10|158811.5|158721.5|158810.7|158720.7|158815|158725|158810.1|158720.1|21
1651054220000|2022-04-27 10:10:20|158811.1|158721.1|158812.8|158722.8|158813.8|158723.8|158810.7|158720.7|18
1651054230000|2022-04-27 10:10:30|158812.3|158722.3|158811.1|158721.1|158814|158724|158810.2|158720.2|19
1651054240000|2022-04-27 10:10:40|158811.2|158721.2|158810.8|158720.8|158812.9|158722.9|158810.2|158720.2|23
1651054250000|2022-04-27 10:10:50|158810.2|158720.2|158808.6|158718.6|158813.5|158723.5|158808.3|158718.3|16
1651054260000|2022-04-27 10:11:00|158809|158719|158799.9|158709.9|158809|158719|158798.2|158708.2|27
1651054270000|2022-04-27 10:11:10|158800.2|158710.2|158804.1|158714.1|158804.1|158714.1|158796.9|158706.9|29
1651054280000|2022-04-27 10:11:20|158804.6|158714.6|158798.4|158708.4|158806.8|158716.8|158798.4|158708.4|30
1651054290000|2022-04-27 10:11:30|158797.6|158707.6|158800|158710|158802.6|158712.6|158795.2|158705.2|30
1651054300000|2022-04-27 10:11:40|158799.7|158709.7|158801.9|158711.9|158802.5|158712.5|158795.6|158705.6|21
1651054310000|2022-04-27 10:11:50|158802|158712|158800.6|158710.6|158802.1|158712.1|158799.9|158709.9|17
1651054320000|2022-04-27 10:12:00|158800.2|158710.2|158802.5|158712.5|158806.2|158716.2|158797.9|158707.9|22
1651054330000|2022-04-27 10:12:10|158803.1|158713.1|158807.3|158717.3|158808.4|158718.4|158794.5|158704.5|27
1651054340000|2022-04-27 10:12:20|158807.7|158717.7|158802.9|158712.9|158808.2|158718.2|158800.9|158710.9|25
1651054350000|2022-04-27 10:12:30|158803|158713|158801.8|158711.8|158804|158714|158801.3|158711.3|19
1651054360000|2022-04-27 10:12:40|158802.4|158712.4|158805.9|158715.9|158805.9|158715.9|158800.3|158710.3|20
1651054370000|2022-04-27 10:12:50|158805.6|158715.6|158806.7|158716.7|158807|158717|158804|158714|24
1651054380000|2022-04-27 10:13:00|158804.4|158714.4|158804.5|158714.5|158806.2|158716.2|158803.1|158713.1|19
1651054390000|2022-04-27 10:13:10|158803.8|158713.8|158815.6|158725.6|158817.4|158727.4|158803.8|158713.8|30
1651054400000|2022-04-27 10:13:20|158813.8|158723.8|158812.9|158722.9|158829.1|158739.1|158811.5|158721.5|28
1651054410000|2022-04-27 10:13:30|158813.8|158723.8|158814.7|158724.7|158818|158728|158809.9|158719.9|30
1651054420000|2022-04-27 10:13:40|158814.3|158724.3|158822.5|158732.5|158823.1|158733.1|158811.5|158721.5|26
1651054430000|2022-04-27 10:13:50|158820.1|158730.1|158819|158729|158826.2|158736.2|158816.1|158726.1|36
1651054440000|2022-04-27 10:14:00|158817.2|158727.2|158817.5|158727.5|158818.2|158728.2|158815.2|158725.2|23
1651054450000|2022-04-27 10:14:10|158817.4|158727.4|158814.5|158724.5|158820.8|158730.8|158814.5|158724.5|26
1651054460000|2022-04-27 10:14:20|158813.5|158723.5|158815.7|158725.7|158816.3|158726.3|158813.5|158723.5|32
1651054470000|2022-04-27 10:14:30|158815.5|158725.5|158815.2|158725.2|158816.1|158726.1|158813|158723|22
1651054480000|2022-04-27 10:14:40|158816.5|158726.5|158814.4|158724.4|158816.5|158726.5|158813|158723|20
1651054490000|2022-04-27 10:14:50|158813.8|158723.8|158759.9|158669.9|158814.3|158724.3|158756.6|158666.6|16
1651054500000|2022-04-27 10:15:00|158763.4|158673.4|158747.3|158657.3|158763.4|158673.4|158741|158651|34
1651054510000|2022-04-27 10:15:10|158748.9|158658.9|158747.6|158657.6|158751.2|158661.2|158744.1|158654.1|29
1651054520000|2022-04-27 10:15:20|158748.6|158658.6|158762.8|158672.8|158763.8|158673.8|158748.6|158658.6|39
1651054530000|2022-04-27 10:15:30|158762.4|158672.4|158799.7|158709.7|158800.2|158710.2|158762|158672|34
1651054540000|2022-04-27 10:15:40|158799.5|158709.5|158798.1|158708.1|158799.8|158709.8|158796.7|158706.7|24
1651054550000|2022-04-27 10:15:50|158797.3|158707.3|158796.6|158706.6|158797.5|158707.5|158795.3|158705.3|16
1651054560000|2022-04-27 10:16:00|158796.9|158706.9|158783.1|158693.1|158797.7|158707.7|158783.1|158693.1|29
1651054570000|2022-04-27 10:16:10|158783.4|158693.4|158793.6|158703.6|158793.9|158703.9|158782.5|158692.5|27
1651054580000|2022-04-27 10:16:20|158794.6|158704.6|158799.3|158709.3|158799.3|158709.3|158793.7|158703.7|18
1651054590000|2022-04-27 10:16:30|158799.1|158709.1|158801.7|158711.7|158808|158718|158797.8|158707.8|25
1651054600000|2022-04-27 10:16:40|158801.6|158711.6|158804.9|158714.9|158811.2|158721.2|158796.6|158706.6|24
1651054610000|2022-04-27 10:16:50|158805.7|158715.7|158802.8|158712.8|158805.7|158715.7|158799.3|158709.3|21
1651054620000|2022-04-27 10:17:00|158803.4|158713.4|158802.7|158712.7|158807.1|158717.1|158801.1|158711.1|22
1651054630000|2022-04-27 10:17:10|158803.5|158713.5|158799.7|158709.7|158804.2|158714.2|158799.7|158709.7|17
1651054640000|2022-04-27 10:17:20|158799.8|158709.8|158801.6|158711.6|158802.6|158712.6|158799.2|158709.2|10
1651054650000|2022-04-27 10:17:30|158802.3|158712.3|158798.3|158708.3|158803.5|158713.5|158798.3|158708.3|9
1651054660000|2022-04-27 10:17:40|158798.2|158708.2|158800.5|158710.5|158801.5|158711.5|158798.2|158708.2|12
1651054670000|2022-04-27 10:17:50|158801.2|158711.2|158797.1|158707.1|158801.3|158711.3|158796.6|158706.6|11
1651054680000|2022-04-27 10:18:00|158797.4|158707.4|158798.1|158708.1|158800.7|158710.7|158797.4|158707.4|9
1651054690000|2022-04-27 10:18:10|158798.9|158708.9|158803.1|158713.1|158804|158714|158798.6|158708.6|11
1651054700000|2022-04-27 10:18:20|158803.5|158713.5|158800.2|158710.2|158804.6|158714.6|158799.2|158709.2|17
1651054710000|2022-04-27 10:18:30|158799.4|158709.4|158803.3|158713.3|158803.3|158713.3|158798.5|158708.5|18
1651054720000|2022-04-27 10:18:40|158803|158713|158804.4|158714.4|158807.3|158717.3|158802.5|158712.5|11
1651054730000|2022-04-27 10:18:50|158804.5|158714.5|158806.7|158716.7|158806.7|158716.7|158804.5|158714.5|10
1651054740000|2022-04-27 10:19:00|158805.2|158715.2|158807.9|158717.9|158807.9|158717.9|158802.2|158712.2|14
1651054750000|2022-04-27 10:19:10|158804.8|158714.8|158804.4|158714.4|158809.5|158719.5|158804|158714|13
1651054760000|2022-04-27 10:19:20|158803.5|158713.5|158805.5|158715.5|158805.5|158715.5|158803|158713|13
1651054770000|2022-04-27 10:19:30|158804.7|158714.7|158803.5|158713.5|158805.4|158715.4|158803.2|158713.2|16
1651054780000|2022-04-27 10:19:40|158804.4|158714.4|158814.6|158724.6|158818.3|158728.3|158804.4|158714.4|31
1651054790000|2022-04-27 10:19:50|158815.9|158725.9|158813.5|158723.5|158815.9|158725.9|158811|158721|13
1651054800000|2022-04-27 10:20:00|158816|158726|158811.7|158721.7|158816.4|158726.4|158807.2|158717.2|32
1651054810000|2022-04-27 10:20:10|158810.4|158720.4|158796.9|158706.9|158810.8|158720.8|158787.1|158697.1|35
1651054820000|2022-04-27 10:20:20|158798.5|158708.5|158807.3|158717.3|158807.3|158717.3|158795.2|158705.2|22
1651054830000|2022-04-27 10:20:30|158807.4|158717.4|158782.3|158692.3|158808.1|158718.1|158775.3|158685.3|28
1651054840000|2022-04-27 10:20:40|158779.8|158689.8|158781|158691|158781.1|158691.1|158774.1|158684.1|18
1651054850000|2022-04-27 10:20:50|158781.1|158691.1|158784.4|158694.4|158784.6|158694.6|158779.6|158689.6|23
1651054860000|2022-04-27 10:21:00|158784.5|158694.5|158790.8|158700.8|158792.3|158702.3|158783.3|158693.3|29
1651054870000|2022-04-27 10:21:10|158788.8|158698.8|158766.8|158676.8|158788.8|158698.8|158755.4|158665.4|31
1651054880000|2022-04-27 10:21:20|158766.5|158676.5|158784.1|158694.1|158784.5|158694.5|158764.7|158674.7|28
1651054890000|2022-04-27 10:21:30|158775.8|158685.8|158782.5|158692.5|158782.5|158692.5|158773|158683|27
1651054900000|2022-04-27 10:21:40|158782.6|158692.6|158788.4|158698.4|158788.4|158698.4|158782.2|158692.2|17
1651054910000|2022-04-27 10:21:50|158786.9|158696.9|158787.2|158697.2|158794.2|158704.2|158785.9|158695.9|17
1651054920000|2022-04-27 10:22:00|158788|158698|158788|158698|158793.2|158703.2|158786.9|158696.9|25
1651054930000|2022-04-27 10:22:10|158789|158699|158795.6|158705.6|158795.7|158705.7|158788.2|158698.2|22
1651054940000|2022-04-27 10:22:20|158794.5|158704.5|158782.4|158692.4|158794.5|158704.5|158778.3|158688.3|18
1651054950000|2022-04-27 10:22:30|158782.5|158692.5|158788.8|158698.8|158789.6|158699.6|158781.6|158691.6|14
1651054960000|2022-04-27 10:22:40|158788.6|158698.6|158787.7|158697.7|158791.4|158701.4|158784.1|158694.1|14
1651054970000|2022-04-27 10:22:50|158786|158696|158786.7|158696.7|158788.6|158698.6|158786|158696|11
1651054980000|2022-04-27 10:23:00|158786.4|158696.4|158788.1|158698.1|158792.3|158702.3|158779.1|158689.1|16
1651054990000|2022-04-27 10:23:10|158787.1|158697.1|158793.8|158703.8|158795.2|158705.2|158786.4|158696.4|24
1651055000000|2022-04-27 10:23:20|158793.5|158703.5|158762.3|158672.3|158794.8|158704.8|158753.5|158663.5|22
1651055010000|2022-04-27 10:23:30|158764.4|158674.4|158758.8|158668.8|158765.5|158675.5|158756.1|158666.1|22
1651055020000|2022-04-27 10:23:40|158759|158669|158771.8|158681.8|158771.8|158681.8|158759|158669|24
1651055030000|2022-04-27 10:23:50|158773.2|158683.2|158788.6|158698.6|158789.4|158699.4|158773.2|158683.2|25
1651055040000|2022-04-27 10:24:00|158789.4|158699.4|158796.6|158706.6|158797.9|158707.9|158780.1|158690.1|26
1651055050000|2022-04-27 10:24:10|158781.2|158691.2|158793.3|158703.3|158799.2|158709.2|158781.2|158691.2|17
1651055060000|2022-04-27 10:24:20|158791.1|158701.1|158799.7|158709.7|158799.7|158709.7|158791.1|158701.1|12
1651055070000|2022-04-27 10:24:30|158799.9|158709.9|158779.5|158689.5|158800.7|158710.7|158779.5|158689.5|20
1651055080000|2022-04-27 10:24:40|158782.6|158692.6|158789.4|158699.4|158791|158701|158782.6|158692.6|16
1651055090000|2022-04-27 10:24:50|158789.5|158699.5|158780.8|158690.8|158790.6|158700.6|158776.6|158686.6|16
1651055100000|2022-04-27 10:25:00|158781.9|158691.9|158794.3|158704.3|158799.2|158709.2|158771.1|158681.1|19
1651055110000|2022-04-27 10:25:10|158794.4|158704.4|158802|158712|158809.4|158719.4|158794.4|158704.4|17
1651055120000|2022-04-27 10:25:20|158801.6|158711.6|158788.4|158698.4|158805.3|158715.3|158783.1|158693.1|24
1651055130000|2022-04-27 10:25:30|158788.9|158698.9|158774.3|158684.3|158788.9|158698.9|158769.6|158679.6|25
1651055140000|2022-04-27 10:25:40|158773.9|158683.9|158778.9|158688.9|158779.2|158689.2|158773.9|158683.9|14
1651055150000|2022-04-27 10:25:50|158782.8|158692.8|158775.7|158685.7|158786.3|158696.3|158775.1|158685.1|13
1651055160000|2022-04-27 10:26:00|158778.1|158688.1|158802.8|158712.8|158802.8|158712.8|158777.7|158687.7|15
1651055170000|2022-04-27 10:26:10|158813.8|158723.8|158850.9|158760.9|158861|158770.6|158813.8|158723.8|38
1651055180000|2022-04-27 10:26:20|158851.2|158761.2|158851|158761|158855.3|158765.3|158847.6|158757.6|40
1651055190000|2022-04-27 10:26:30|158852.4|158762.4|158858.3|158768.3|158858.3|158768.3|158843.1|158753.1|29
1651055200000|2022-04-27 10:26:40|158857.3|158767.3|158856.8|158766.8|158864.1|158774.1|158852.9|158762.9|22
1651055210000|2022-04-27 10:26:50|158857.2|158767.2|158861.8|158771.8|158867.2|158777.2|158852|158762|38
1651055220000|2022-04-27 10:27:00|158861.1|158771.1|158864.4|158774.4|158870.6|158780.6|158856.6|158766.6|36
1651055230000|2022-04-27 10:27:10|158855.6|158765.6|158861.3|158771.3|158871.4|158781.4|158855.6|158765.6|37
1651055240000|2022-04-27 10:27:20|158861.6|158771.6|158854.4|158764.4|158867.3|158777.3|158854.1|158764.1|34
1651055250000|2022-04-27 10:27:30|158853.1|158763.1|158864.2|158774.2|158866.1|158776.1|158853.1|158763.1|16
1651055260000|2022-04-27 10:27:40|158865.4|158775.4|158860.9|158770.9|158868.5|158778.5|158841.9|158751.9|37
1651055270000|2022-04-27 10:27:50|158856|158766|158854.1|158764.1|158859|158769|158848.8|158758.8|33
1651055280000|2022-04-27 10:28:00|158852.1|158762.1|158859.8|158769.8|158859.8|158769.8|158852.1|158762.1|20
1651055290000|2022-04-27 10:28:10|158855.3|158765.3|158769.5|158679.5|158856.8|158766.8|158767.9|158655.9|29
1651055300000|2022-04-27 10:28:20|158770.3|158680.3|158768.4|158678.4|158774.2|158684.2|158766.2|158676.2|24
1651055310000|2022-04-27 10:28:30|158769.1|158679.1|158780.9|158690.9|158782.3|158692.3|158768|158678|22
1651055320000|2022-04-27 10:28:40|158780.8|158690.8|158768.6|158678.6|158782.1|158692.1|158766.7|158676.7|24
1651055330000|2022-04-27 10:28:50|158770.5|158680.5|158766|158676|158770.5|158680.5|158763.7|158673.7|14
1651055340000|2022-04-27 10:29:00|158762.4|158672.4|158723.4|158633.4|158767.5|158677.5|158716|158626|26
1651055350000|2022-04-27 10:29:10|158720.9|158630.9|158728.7|158638.7|158740.1|158650.1|158718|158628|26
1651055360000|2022-04-27 10:29:20|158726.6|158636.6|158751.3|158661.3|158751.7|158661.7|158725.8|158635.8|31
1651055370000|2022-04-27 10:29:30|158752.5|158662.5|158748.5|158658.5|158766.2|158676.2|158741.3|158651.3|35
1651055380000|2022-04-27 10:29:40|158747.8|158657.8|158756.1|158666.1|158760.1|158670.1|158741.1|158651.1|40
1651055390000|2022-04-27 10:29:50|158759.4|158669.4|158749.5|158659.5|158759.6|158669.6|158741.6|158651.6|30
1651055400000|2022-04-27 10:30:00|158747.4|158657.4|158748.5|158658.5|158762.9|158672.9|158746.9|158656.9|35
1651055410000|2022-04-27 10:30:10|158745.7|158655.7|158746.2|158656.2|158758.2|158668.2|158727.5|158637.5|39
1651055420000|2022-04-27 10:30:20|158747.4|158657.4|158749.3|158659.3|158767.4|158665.1|158743.3|158631.4|29
1651055430000|2022-04-27 10:30:30|158750.3|158660.3|158736.7|158646.7|158754.3|158664.3|158732.5|158642.5|38
1651055440000|2022-04-27 10:30:40|158736.8|158646.8|158748.8|158658.8|158758.5|158668.5|158734|158644|33
1651055450000|2022-04-27 10:30:50|158751.9|158661.9|158747.3|158657.3|158758.8|158668.8|158739.9|158649.9|27
1651055460000|2022-04-27 10:31:00|158750.4|158660.4|158749.4|158659.4|158754.4|158664.4|158742.4|158652.4|21
1651055470000|2022-04-27 10:31:10|158750|158660|158743.8|158653.8|158753.2|158663.2|158742.6|158652.6|29
1651055480000|2022-04-27 10:31:20|158744.2|158654.2|158745.9|158655.9|158746.1|158656.1|158744.2|158654.2|16
1651055490000|2022-04-27 10:31:30|158746.8|158656.8|158750.7|158660.7|158751.3|158661.3|158746.8|158656.8|16
1651055500000|2022-04-27 10:31:40|158755.2|158665.2|158755.2|158665.2|158756|158666|158743|158653|8
1651055510000|2022-04-27 10:31:50|158755.4|158665.4|158757.5|158667.5|158757.5|158667.5|158745.8|158655.8|25
1651055520000|2022-04-27 10:32:00|158757.7|158667.7|158752.3|158662.3|158757.7|158667.7|158728.9|158638.9|35
1651055530000|2022-04-27 10:32:10|158751.5|158661.5|158760.9|158670.9|158760.9|158670.9|158751.5|158661.5|20
1651055540000|2022-04-27 10:32:20|158761|158671|158758.3|158668.3|158762.3|158672.3|158758.3|158668.3|17
1651055550000|2022-04-27 10:32:30|158758|158668|158757.9|158667.9|158758.4|158668.4|158756.5|158666.5|22
1651055560000|2022-04-27 10:32:40|158758.4|158668.4|158762.9|158672.9|158763.8|158673.8|158756.2|158666.2|26
1651055570000|2022-04-27 10:32:50|158762.7|158672.7|158759.6|158669.6|158771.2|158681.2|158757.1|158667.1|35
1651055580000|2022-04-27 10:33:00|158758.6|158668.6|158758.5|158668.5|158761.6|158671.6|158756.9|158666.9|27
1651055590000|2022-04-27 10:33:10|158759|158669|158753.4|158663.4|158763|158673|158748.9|158658.9|23
1651055600000|2022-04-27 10:33:20|158753.8|158663.8|158743.2|158653.2|158753.9|158663.9|158720.3|158630.3|29
1651055610000|2022-04-27 10:33:30|158743.6|158653.6|158748.3|158658.3|158755|158665|158728.1|158638.1|34
1651055620000|2022-04-27 10:33:40|158752|158662|158740.7|158650.7|158754.1|158664.1|158727.9|158637.9|26
1651055630000|2022-04-27 10:33:50|158745.6|158655.6|158717.1|158627.1|158753.8|158663.8|158717.1|158627.1|32
1651055640000|2022-04-27 10:34:00|158700.8|158610.8|158714.9|158624.9|158721.3|158625|158699.5|158588.1|24
1651055650000|2022-04-27 10:34:10|158712.8|158622.8|158714.9|158624.9|158715.6|158625.6|158712.8|158622.8|12
1651055660000|2022-04-27 10:34:20|158715.5|158625.5|158711.3|158621.3|158717.2|158627.2|158709.4|158619.4|14
1651055670000|2022-04-27 10:34:30|158710.7|158620.7|158713|158623|158713.1|158623.1|158708.1|158618.1|13
1651055680000|2022-04-27 10:34:40|158709.2|158619.2|158704.1|158614.1|158716.6|158626.6|158703.1|158613.1|19
1651055690000|2022-04-27 10:34:50|158702.8|158612.8|158709.6|158619.6|158716.1|158626.1|158702.8|158612.8|26
1651055700000|2022-04-27 10:35:00|158709.7|158619.7|158740.8|158650.8|158742|158652|158709.7|158619.7|32
1651055710000|2022-04-27 10:35:10|158737.9|158647.9|158716.3|158626.3|158740.2|158650.2|158716.3|158626.3|17
1651055720000|2022-04-27 10:35:20|158720|158630|158734.5|158644.5|158758|158668|158719|158629|33
1651055730000|2022-04-27 10:35:30|158735.5|158645.5|158733.8|158643.8|158737.9|158647.9|158731|158641|12
1651055740000|2022-04-27 10:35:40|158734.2|158644.2|158730.9|158640.9|158736.2|158646.2|158730.9|158640.9|14
1651055750000|2022-04-27 10:35:50|158731.5|158641.5|158729.4|158639.4|158731.6|158641.6|158727|158637|12
1651055760000|2022-04-27 10:36:00|158729.7|158639.7|158758.1|158668.1|158759.5|158669.5|158725.7|158635.7|23
1651055770000|2022-04-27 10:36:10|158759|158669|158771.5|158681.5|158777.2|158687.2|158759|158669|35
1651055780000|2022-04-27 10:36:20|158770.8|158680.8|158741.3|158651.3|158773.5|158683.5|158738.4|158648.4|34
1651055790000|2022-04-27 10:36:30|158741.1|158651.1|158748.9|158658.9|158768.6|158678.6|158741.1|158651.1|36
1651055800000|2022-04-27 10:36:40|158748.7|158658.7|158735.4|158645.4|158756|158666|158732.1|158642.1|29
1651055810000|2022-04-27 10:36:50|158735.2|158645.2|158731.7|158641.7|158735.5|158645.5|158731.7|158641.7|18
1651055820000|2022-04-27 10:37:00|158731.9|158641.9|158733.9|158643.9|158734.4|158644.4|158731.9|158641.9|17
1651055830000|2022-04-27 10:37:10|158734.5|158644.5|158746.8|158656.8|158746.8|158656.8|158733.6|158643.6|21
1651055840000|2022-04-27 10:37:20|158754.4|158664.4|158765|158675|158769.8|158679.8|158754.4|158664.4|29
1651055850000|2022-04-27 10:37:30|158765.7|158675.7|158706.7|158616.7|158765.8|158675.8|158705.8|158615.8|30
1651055860000|2022-04-27 10:37:40|158706|158616|158708|158618|158711.6|158621.6|158705.2|158615.2|28
1651055870000|2022-04-27 10:37:50|158707.4|158617.4|158702.2|158612.2|158711.2|158621.2|158702.2|158612.2|31
1651055880000|2022-04-27 10:38:00|158702.8|158612.8|158703.2|158613.2|158706.5|158616.5|158700|158610|32
1651055890000|2022-04-27 10:38:10|158704|158614|158704.1|158614.1|158705.4|158615.4|158700.7|158610.7|26
1651055900000|2022-04-27 10:38:20|158704|158614|158702.8|158612.8|158704.5|158614.5|158702.8|158612.8|14
1651055910000|2022-04-27 10:38:30|158702.6|158612.6|158701.2|158611.2|158704.5|158614.5|158701.2|158611.2|19
1651055920000|2022-04-27 10:38:40|158702.5|158612.5|158692.6|158602.6|158702.7|158612.7|158692.5|158602.5|20
1651055930000|2022-04-27 10:38:50|158692.1|158602.1|158698.3|158608.3|158700.1|158610.1|158690.6|158600.6|28
1651055940000|2022-04-27 10:39:00|158698.5|158608.5|158704.1|158614.1|158704.1|158614.1|158697.8|158607.8|21
1651055950000|2022-04-27 10:39:10|158702.4|158612.4|158703.2|158613.2|158704.4|158614.4|158700.9|158610.9|19
1651055960000|2022-04-27 10:39:20|158703.1|158613.1|158704.7|158614.7|158705.5|158615.5|158702.8|158612.8|21
1651055970000|2022-04-27 10:39:30|158704.1|158614.1|158706.2|158616.2|158706.3|158616.3|158704.1|158614.1|13
1651055980000|2022-04-27 10:39:40|158706.6|158616.6|158704.4|158614.4|158706.7|158616.7|158703.9|158613.9|21
1651055990000|2022-04-27 10:39:50|158704.7|158614.7|158703.7|158613.7|158705.6|158615.6|158701.7|158611.7|14
1651056000000|2022-04-27 10:40:00|158703.8|158613.8|158709.9|158619.9|158710.5|158620.5|158702.5|158612.5|16
1651056010000|2022-04-27 10:40:10|158710.8|158620.8|158722.4|158632.4|158722.4|158632.4|158705.6|158615.6|27
1651056020000|2022-04-27 10:40:20|158720.8|158630.8|158738.5|158648.5|158768.6|158678.6|158720.8|158630.8|37
1651056030000|2022-04-27 10:40:30|158739.3|158649.3|158747.1|158657.1|158759|158669|158735.7|158645.7|33
1651056040000|2022-04-27 10:40:40|158749.7|158659.7|158749.2|158659.2|158758|158668|158746.4|158656.4|27
1651056050000|2022-04-27 10:40:50|158740.9|158650.9|158753|158663|158756.6|158666.6|158740.9|158650.9|18
1651056060000|2022-04-27 10:41:00|158753.7|158663.7|158755.9|158665.9|158755.9|158665.9|158745.7|158655.7|28
1651056070000|2022-04-27 10:41:10|158755.7|158665.7|158751.7|158661.7|158757.9|158667.9|158750|158660|25
1651056080000|2022-04-27 10:41:20|158751.6|158661.6|158754.3|158664.3|158754.6|158664.6|158750.7|158660.7|19
1651056090000|2022-04-27 10:41:30|158755.1|158665.1|158753.9|158663.9|158755.1|158665.1|158753.2|158663.2|13
1651056100000|2022-04-27 10:41:40|158753.3|158663.3|158753.7|158663.7|158753.9|158663.9|158753|158663|12
1651056110000|2022-04-27 10:41:50|158753.5|158663.5|158752.3|158662.3|158753.8|158663.8|158744|158654|24
1651056120000|2022-04-27 10:42:00|158754.4|158664.4|158738.5|158648.5|158757.1|158667.1|158736.4|158646.4|32
1651056130000|2022-04-27 10:42:10|158739.1|158649.1|158749.9|158659.9|158753.3|158663.3|158739.1|158649.1|24
1651056140000|2022-04-27 10:42:20|158746.7|158656.7|158749.1|158659.1|158749.8|158659.8|158745.8|158655.8|22
1651056150000|2022-04-27 10:42:30|158748.5|158658.5|158748.3|158658.3|158751|158661|158747|158657|25
1651056160000|2022-04-27 10:42:40|158748.5|158658.5|158753.3|158663.3|158757.8|158667.8|158748.5|158658.5|19
1651056170000|2022-04-27 10:42:50|158751.6|158661.6|158756|158666|158761.5|158671.5|158748.5|158658.5|29
1651056180000|2022-04-27 10:43:00|158755.3|158665.3|158752.8|158662.8|158761.7|158671.7|158745.3|158655.3|29
1651056190000|2022-04-27 10:43:10|158754.7|158664.7|158748.6|158658.6|158756.7|158666.7|158743.4|158653.4|28
1651056200000|2022-04-27 10:43:20|158748.4|158658.4|158754.3|158664.3|158755|158665|158747.8|158657.8|22
1651056210000|2022-04-27 10:43:30|158755.8|158665.8|158758.6|158668.6|158758.9|158668.9|158752|158662|24
1651056220000|2022-04-27 10:43:40|158758.4|158668.4|158750.4|158660.4|158759.8|158669.8|158745.1|158655.1|27
1651056230000|2022-04-27 10:43:50|158752.3|158662.3|158751.6|158661.6|158757.5|158667.5|158744|158654|26
1651056240000|2022-04-27 10:44:00|158753.6|158663.6|158748.9|158658.9|158755.8|158665.8|158743.5|158653.5|29
1651056250000|2022-04-27 10:44:10|158748.8|158658.8|158750.6|158660.6|158750.6|158660.6|158735.7|158645.7|30
1651056260000|2022-04-27 10:44:20|158749|158659|158747|158657|158754.4|158664.4|158731.5|158641.5|30
1651056270000|2022-04-27 10:44:30|158748|158658|158706.5|158616.5|158748.9|158658.9|158698.3|158608.3|30
1651056280000|2022-04-27 10:44:40|158706.8|158616.8|158698.7|158608.7|158706.8|158616.8|158683.8|158593.8|26
1651056290000|2022-04-27 10:44:50|158700.1|158610.1|158711.6|158621.6|158714.9|158624.9|158700|158610|30
1651056300000|2022-04-27 10:45:00|158713.7|158623.7|158766.7|158676.7|158816.9|158704.8|158711.7|158621.7|37
1651056310000|2022-04-27 10:45:10|158767.1|158677.1|158766.9|158636.9|158783.9|158693.9|158734.3|158606.8|40
1651056320000|2022-04-27 10:45:20|158768.1|158638.1|158736.8|158606.8|158779.7|158662|158730.4|158600.4|40
1651056330000|2022-04-27 10:45:30|158731.3|158601.3|158740.9|158610.9|158756.1|158655.3|158717.6|158599.1|39
1651056340000|2022-04-27 10:45:40|158739|158609|158738.9|158608.9|158742.7|158612.7|158738.1|158608.1|34
1651056350000|2022-04-27 10:45:50|158738.5|158608.5|158800.7|158670.7|158809.4|158679.4|158738.5|158608.5|40
1651056360000|2022-04-27 10:46:00|158803.5|158673.5|158801.3|158711.3|158818.7|158725|158799.4|158671.1|37
1651056370000|2022-04-27 10:46:10|158795.9|158705.9|158808.6|158718.6|158813.5|158723.5|158795.7|158705.7|38
1651056380000|2022-04-27 10:46:20|158810.8|158720.8|158821.2|158731.2|158822.1|158732.1|158802.6|158712.6|37
1651056390000|2022-04-27 10:46:30|158821.5|158731.5|158814.9|158724.9|158822.7|158732.7|158806.7|158716.7|39
1651056400000|2022-04-27 10:46:40|158816.5|158726.5|158821.4|158731.4|158823.6|158733.6|158807.8|158717.8|38
1651056410000|2022-04-27 10:46:50|158821.5|158731.5|158829.1|158739.1|158831.1|158741.1|158813.7|158723.7|39
1651056420000|2022-04-27 10:47:00|158828.4|158738.4|158880.4|158790.4|158883.8|158793.8|158817.8|158727.8|40
1651056430000|2022-04-27 10:47:10|158890.3|158800.3|158890.2|158800.2|158891.8|158801.8|158874.7|158784.7|35
1651056440000|2022-04-27 10:47:20|158889.8|158799.8|158865.9|158775.9|158889.8|158799.8|158860.1|158770.1|33
1651056450000|2022-04-27 10:47:30|158864.8|158774.8|158860.9|158770.9|158867.9|158777.9|158852.1|158762.1|28
1651056460000|2022-04-27 10:47:40|158867.5|158777.5|158863.4|158773.4|158868.5|158778.5|158861.1|158771.1|31
1651056470000|2022-04-27 10:47:50|158864.5|158774.5|158841.9|158751.9|158865.6|158775.6|158841.9|158751.9|27
1651056480000|2022-04-27 10:48:00|158839.3|158749.3|158851.4|158761.4|158851.4|158761.4|158838.6|158748.6|28
1651056490000|2022-04-27 10:48:10|158848.6|158758.6|158848.6|158758.6|158848.8|158758.8|158846.3|158756.3|18
1651056500000|2022-04-27 10:48:20|158847|158757|158842.3|158752.3|158853.7|158763.7|158842.3|158752.3|27
1651056510000|2022-04-27 10:48:30|158840.8|158750.8|158838.6|158748.6|158849.3|158759.3|158829.6|158739.6|39
1651056520000|2022-04-27 10:48:40|158838.5|158748.5|158846.8|158756.8|158849.7|158759.7|158836|158746|38
1651056530000|2022-04-27 10:48:50|158847.5|158757.5|158879.7|158789.7|158879.7|158789.7|158839.8|158749.8|39
1651056540000|2022-04-27 10:49:00|158879.6|158789.6|158872.1|158782.1|158888.8|158798.8|158872.1|158782.1|36
1651056550000|2022-04-27 10:49:10|158870.6|158780.6|158876.5|158786.5|158876.5|158786.5|158864.9|158774.9|36
1651056560000|2022-04-27 10:49:20|158876.3|158786.3|158877.1|158787.1|158878.8|158788.8|158868.3|158778.3|28
1651056570000|2022-04-27 10:49:30|158878.2|158788.2|158875.5|158785.5|158878.2|158788.2|158866.9|158776.9|32
1651056580000|2022-04-27 10:49:40|158875.1|158785.1|158870.8|158780.8|158875.8|158785.8|158870.8|158780.8|24
1651056590000|2022-04-27 10:49:50|158871.7|158781.7|158874.7|158784.7|158884.9|158794.9|158871.7|158781.7|24
1651056600000|2022-04-27 10:50:00|158873.9|158783.9|158872.6|158782.6|158877.2|158787.2|158871.4|158781.4|20
1651056610000|2022-04-27 10:50:10|158872.8|158782.8|158864.8|158774.8|158874.1|158784.1|158861.8|158771.8|32
1651056620000|2022-04-27 10:50:20|158864.3|158774.3|158864.4|158774.4|158872|158782|158863.8|158773.8|29
1651056630000|2022-04-27 10:50:30|158864.6|158774.6|158867.8|158777.8|158871.6|158781.6|158863.6|158773.6|20
1651056640000|2022-04-27 10:50:40|158868.2|158778.2|158873.9|158783.9|158876.4|158786.4|158864.5|158774.5|32
1651056650000|2022-04-27 10:50:50|158873.5|158783.5|158869.5|158779.5|158877.9|158787.9|158867.2|158777.2|22
1651056660000|2022-04-27 10:51:00|158869.2|158779.2|158859.4|158769.4|158875.1|158785.1|158859.4|158769.4|18
1651056670000|2022-04-27 10:51:10|158858.1|158768.1|158876.8|158786.8|158877|158787|158857.9|158767.9|19
1651056680000|2022-04-27 10:51:20|158876.9|158786.9|158839.6|158749.6|158876.9|158786.9|158839.6|158749.6|25
1651056690000|2022-04-27 10:51:30|158840.6|158750.6|158833.4|158743.4|158848|158758|158833.4|158743.4|21
1651056700000|2022-04-27 10:51:40|158818.4|158728.4|158793.2|158703.2|158818.4|158728.4|158790.5|158700.5|31
1651056710000|2022-04-27 10:51:50|158792.2|158702.2|158772.6|158682.6|158796.1|158706.1|158772.6|158682.6|28
1651056720000|2022-04-27 10:52:00|158770.9|158680.9|158749.2|158659.2|158778.4|158688.4|158746|158656|33
1651056730000|2022-04-27 10:52:10|158749.7|158659.7|158766.3|158676.3|158770.2|158680.2|158746.5|158656.5|24
1651056740000|2022-04-27 10:52:20|158768.6|158678.6|158769.7|158679.7|158777.3|158687.3|158764.6|158674.6|16
1651056750000|2022-04-27 10:52:30|158776.4|158686.4|158759.3|158669.3|158776.4|158686.4|158740|158650|21
1651056760000|2022-04-27 10:52:40|158755.2|158665.2|158753.4|158663.4|158760.5|158670.5|158746.6|158656.6|25
1651056770000|2022-04-27 10:52:50|158757.7|158667.7|158759.5|158669.5|158760.4|158670.4|158753.3|158663.3|10
1651056780000|2022-04-27 10:53:00|158757.2|158667.2|158759.1|158669.1|158759.1|158669.1|158746.7|158656.7|23
1651056790000|2022-04-27 10:53:10|158758.3|158668.3|158778|158688|158786.9|158696.9|158751.6|158661.6|34
1651056800000|2022-04-27 10:53:20|158774.1|158684.1|158772.6|158682.6|158775.6|158685.6|158764.6|158674.6|27
1651056810000|2022-04-27 10:53:30|158776.1|158686.1|158780.7|158690.7|158787.4|158697.4|158763.4|158673.4|31
1651056820000|2022-04-27 10:53:40|158775.9|158685.9|158764.6|158674.6|158784|158694|158761.2|158671.2|34
1651056830000|2022-04-27 10:53:50|158765.6|158675.6|158760.1|158670.1|158783.9|158693.9|158755|158665|37
1651056840000|2022-04-27 10:54:00|158761|158671|158768.5|158678.5|158768.5|158678.5|158755|158665|26
1651056850000|2022-04-27 10:54:10|158776.6|158686.6|158784.9|158694.9|158789.1|158699.1|158775.7|158685.7|23
1651056860000|2022-04-27 10:54:20|158780.8|158690.8|158777.8|158687.8|158781.9|158691.9|158774.4|158684.4|18
1651056870000|2022-04-27 10:54:30|158777.4|158687.4|158768.6|158678.6|158779|158689|158768.6|158678.6|14
1651056880000|2022-04-27 10:54:40|158768.5|158678.5|158771.7|158681.7|158771.8|158681.8|158766.1|158676.1|20
1651056890000|2022-04-27 10:54:50|158770.2|158680.2|158772|158682|158782.3|158692.3|158768.2|158678.2|15
1651056900000|2022-04-27 10:55:00|158770.7|158680.7|158792.4|158702.4|158794.6|158704.6|158770.7|158680.7|31
1651056910000|2022-04-27 10:55:10|158792.2|158702.2|158787.1|158697.1|158797.4|158707.4|158783|158693|23
1651056920000|2022-04-27 10:55:20|158787.4|158697.4|158780.7|158690.7|158787.4|158697.4|158767.2|158677.2|29
1651056930000|2022-04-27 10:55:30|158786.8|158696.8|158802.1|158712.1|158807.8|158717.8|158779.1|158689.1|20
1651056940000|2022-04-27 10:55:40|158795.2|158705.2|158796.3|158706.3|158800|158710|158790.4|158700.4|23
1651056950000|2022-04-27 10:55:50|158797.4|158707.4|158807.7|158717.7|158830.2|158740.2|158797.4|158707.4|25
1651056960000|2022-04-27 10:56:00|158807.9|158717.9|158815.6|158725.6|158815.6|158725.6|158801|158711|34
1651056970000|2022-04-27 10:56:10|158815.3|158725.3|158812.8|158722.8|158817.5|158727.5|158806.4|158716.4|30
1651056980000|2022-04-27 10:56:20|158809.9|158719.9|158808.6|158718.6|158814.8|158724.8|158808.6|158718.6|26
1651056990000|2022-04-27 10:56:30|158808.7|158718.7|158799|158709|158811.3|158721.3|158793|158703|24
1651057000000|2022-04-27 10:56:40|158800.3|158710.3|158800.3|158710.3|158801.9|158711.9|158796.7|158706.7|25
1651057010000|2022-04-27 10:56:50|158798.7|158708.7|158795.7|158705.7|158799.9|158709.9|158795.7|158705.7|17
1651057020000|2022-04-27 10:57:00|158796.8|158706.8|158786.4|158696.4|158796.8|158706.8|158782.7|158692.7|27
1651057030000|2022-04-27 10:57:10|158785.9|158695.9|158787|158697|158788.3|158698.3|158784.6|158694.6|14
1651057040000|2022-04-27 10:57:20|158786.8|158696.8|158786.9|158696.9|158788|158698|158786.3|158696.3|18
1651057050000|2022-04-27 10:57:30|158787.4|158697.4|158797.8|158707.8|158797.8|158707.8|158786|158696|15
1651057060000|2022-04-27 10:57:40|158797.1|158707.1|158796.1|158706.1|158800.1|158710.1|158792.8|158702.8|19
1651057070000|2022-04-27 10:57:50|158800|158710|158793.4|158703.4|158800.4|158710.4|158793.4|158703.4|16
1651057080000|2022-04-27 10:58:00|158793.2|158703.2|158792|158702|158793.6|158703.6|158787.4|158697.4|19
1651057090000|2022-04-27 10:58:10|158789.9|158699.9|158796.1|158706.1|158796.1|158706.1|158789.9|158699.9|25
1651057100000|2022-04-27 10:58:20|158801.5|158711.5|158801.8|158711.8|158803.6|158713.6|158792.4|158702.4|31
1651057110000|2022-04-27 10:58:30|158801.3|158711.3|158800.8|158710.8|158804.7|158714.7|158798.1|158708.1|24
1651057120000|2022-04-27 10:58:40|158801.3|158711.3|158801.5|158711.5|158806|158716|158800|158710|20
1651057130000|2022-04-27 10:58:50|158800.2|158710.2|158803.9|158713.9|158806.8|158716.8|158798.9|158708.9|14
1651057140000|2022-04-27 10:59:00|158804.2|158714.2|158806.7|158716.7|158808.2|158718.2|158803.8|158713.8|17
1651057150000|2022-04-27 10:59:10|158806.5|158716.5|158816.3|158726.3|158818.3|158728.3|158806.5|158716.5|10
1651057160000|2022-04-27 10:59:20|158818.3|158728.3|158818.9|158728.9|158819.4|158729.4|158816.6|158726.6|8
1651057170000|2022-04-27 10:59:30|158818.6|158728.6|158808|158718|158819.1|158729.1|158807.8|158717.8|12
1651057180000|2022-04-27 10:59:40|158811|158721|158811.6|158721.6|158813.4|158723.4|158808.4|158718.4|13
1651057190000|2022-04-27 10:59:50|158816.6|158726.6|158837.4|158747.4|158843.3|158753.3|158816.5|158726.5|30
1651057200000|2022-04-27 11:00:00|158839.7|158749.7|158839.7|158749.7|158844.9|158754.9|158838|158748|21
1651057210000|2022-04-27 11:00:10|158843.5|158753.5|158851.8|158761.8|158860.5|158770.5|158843.5|158753.5|23
1651057220000|2022-04-27 11:00:20|158851|158761|158850.5|158760.5|158852.7|158762.7|158847.4|158757.4|16
1651057230000|2022-04-27 11:00:30|158853.2|158763.2|158861.7|158771.7|158864.8|158774.8|158853.2|158763.2|20
1651057240000|2022-04-27 11:00:40|158860.7|158770.7|158860.9|158770.9|158861.2|158771.2|158858.7|158768.7|9
1651057250000|2022-04-27 11:00:50|158860.6|158770.6|158859.1|158769.1|158862.5|158772.5|158854.4|158764.4|20
1651057260000|2022-04-27 11:01:00|158858.6|158768.6|158857.1|158767.1|158859.2|158769.2|158854.9|158764.9|16
1651057270000|2022-04-27 11:01:10|158856.7|158766.7|158853.3|158763.3|158864.4|158774.4|158852.7|158762.7|20
1651057280000|2022-04-27 11:01:20|158857.1|158767.1|158859.1|158769.1|158860.2|158770.2|158857.1|158767.1|16
1651057290000|2022-04-27 11:01:30|158861.8|158771.8|158857.4|158767.4|158862|158772|158856.5|158766.5|11
1651057300000|2022-04-27 11:01:40|158857.6|158767.6|158858.2|158768.2|158858.8|158768.8|158854.6|158764.6|20
1651057310000|2022-04-27 11:01:50|158861|158771|158863.9|158773.9|158864.4|158774.4|158859.8|158769.8|19
1651057320000|2022-04-27 11:02:00|158863.2|158773.2|158856|158766|158864.7|158774.7|158853.4|158763.4|18
1651057330000|2022-04-27 11:02:10|158856.6|158766.6|158851.3|158761.3|158858|158768|158851.3|158761.3|18
1651057340000|2022-04-27 11:02:20|158851.5|158761.5|158856.4|158766.4|158856.4|158766.4|158851.4|158761.4|19
1651057350000|2022-04-27 11:02:30|158856.6|158766.6|158857.4|158767.4|158858|158768|158856.6|158766.6|12
1651057360000|2022-04-27 11:02:40|158857.5|158767.5|158858.5|158768.5|158870.7|158780.7|158852.9|158762.9|14
1651057370000|2022-04-27 11:02:50|158857.2|158767.2|158851.7|158761.7|158857.2|158767.2|158849|158759|21
1651057380000|2022-04-27 11:03:00|158851.8|158761.8|158847.8|158757.8|158851.8|158761.8|158843.9|158753.9|28
1651057390000|2022-04-27 11:03:10|158848.4|158758.4|158847.1|158757.1|158849.5|158759.5|158844.3|158754.3|29
1651057400000|2022-04-27 11:03:20|158847.2|158757.2|158847.7|158757.7|158849.1|158759.1|158847.1|158757.1|23
1651057410000|2022-04-27 11:03:30|158848.9|158758.9|158848.4|158758.4|158849|158759|158843.6|158753.6|21
1651057420000|2022-04-27 11:03:40|158853.5|158763.5|158845.2|158755.2|158853.5|158763.5|158843.5|158753.5|27
1651057430000|2022-04-27 11:03:50|158845.1|158755.1|158848.6|158758.6|158848.8|158758.8|158844.9|158754.9|18
1651057440000|2022-04-27 11:04:00|158848.4|158758.4|158852.2|158762.2|158852.8|158762.8|158844.5|158754.5|26
1651057450000|2022-04-27 11:04:10|158852.1|158762.1|158850.8|158760.8|158856.7|158766.7|158849.8|158759.8|29
1651057460000|2022-04-27 11:04:20|158850.9|158760.9|158866.2|158776.2|158868|158778|158850|158760|27
1651057470000|2022-04-27 11:04:30|158866.9|158776.9|158868.4|158778.4|158870.3|158780.3|158865.9|158775.9|29
1651057480000|2022-04-27 11:04:40|158867.8|158777.8|158868.6|158778.6|158872.3|158782.3|158864.8|158774.8|23
1651057490000|2022-04-27 11:04:50|158869.2|158779.2|158869.7|158779.7|158872.1|158782.1|158866.6|158776.6|30
1651057500000|2022-04-27 11:05:00|158868.8|158778.8|158866.9|158776.9|158869.3|158779.3|158866.5|158776.5|18
1651057510000|2022-04-27 11:05:10|158866.4|158776.4|158866.8|158776.8|158866.8|158776.8|158865.8|158775.8|10
1651057520000|2022-04-27 11:05:20|158869.3|158779.3|158867|158777|158870.5|158780.5|158861.5|158771.5|22
1651057530000|2022-04-27 11:05:30|158870|158780|158865.2|158775.2|158870.2|158780.2|158864.5|158774.5|15
1651057540000|2022-04-27 11:05:40|158865.1|158775.1|158858.2|158768.2|158865.9|158775.9|158856.9|158766.9|18
1651057550000|2022-04-27 11:05:50|158857.9|158767.9|158865|158775|158870.2|158780.2|158857.9|158767.9|24
1651057560000|2022-04-27 11:06:00|158864.8|158774.8|158858.4|158768.4|158870.7|158780.7|158858.4|158768.4|26
1651057570000|2022-04-27 11:06:10|158863.1|158773.1|158870.5|158780.5|158870.5|158780.5|158855.7|158765.7|23
1651057580000|2022-04-27 11:06:20|158869.6|158779.6|158869|158779|158869.6|158779.6|158863.5|158773.5|24
1651057590000|2022-04-27 11:06:30|158868.5|158778.5|158871.6|158781.6|158873.7|158783.7|158868.5|158778.5|19
1651057600000|2022-04-27 11:06:40|158871.2|158781.2|158874|158784|158874.6|158784.6|158871.1|158781.1|25
1651057610000|2022-04-27 11:06:50|158873.7|158783.7|158872.2|158782.2|158874.1|158784.1|158870.3|158780.3|27
1651057620000|2022-04-27 11:07:00|158872.1|158782.1|158880|158790|158880.1|158790.1|158869.9|158779.9|32
1651057630000|2022-04-27 11:07:10|158880.3|158790.3|158876|158786|158880.3|158790.3|158876|158786|20
1651057640000|2022-04-27 11:07:20|158876.1|158786.1|158877.2|158787.2|158880.1|158790.1|158874.3|158784.3|17
1651057650000|2022-04-27 11:07:30|158872.6|158782.6|158875.5|158785.5|158878.6|158788.6|158872.6|158782.6|19
1651057660000|2022-04-27 11:07:40|158875.2|158785.2|158875.4|158785.4|158877|158787|158872.9|158782.9|20
1651057670000|2022-04-27 11:07:50|158876.9|158786.9|158882.6|158792.6|158884.8|158794.8|158875.6|158785.6|21
1651057680000|2022-04-27 11:08:00|158882.7|158792.7|158872.1|158782.1|158885|158795|158872.1|158782.1|33
1651057690000|2022-04-27 11:08:10|158872.4|158782.4|158871|158781|158875.3|158785.3|158870.9|158780.9|27
1651057700000|2022-04-27 11:08:20|158870.5|158780.5|158872.3|158782.3|158874.3|158784.3|158869|158779|16
1651057710000|2022-04-27 11:08:30|158871.5|158781.5|158878.4|158788.4|158878.4|158788.4|158871.5|158781.5|19
1651057720000|2022-04-27 11:08:40|158876.6|158786.6|158879.1|158789.1|158886|158796|158875.6|158785.6|16
1651057730000|2022-04-27 11:08:50|158882.9|158792.9|158875.7|158785.7|158883.2|158793.2|158874.6|158784.6|14
1651057740000|2022-04-27 11:09:00|158878.4|158788.4|158870.7|158780.7|158879.9|158789.9|158870.3|158780.3|21
1651057750000|2022-04-27 11:09:10|158871.6|158781.6|158870.1|158780.1|158871.6|158781.6|158869.8|158779.8|14
1651057760000|2022-04-27 11:09:20|158870.2|158780.2|158868.1|158778.1|158871|158781|158868.1|158778.1|15
1651057770000|2022-04-27 11:09:30|158868.3|158778.3|158871|158781|158871|158781|158868.3|158778.3|14
1651057780000|2022-04-27 11:09:40|158870.8|158780.8|158866.6|158776.6|158873|158783|158864.6|158774.6|25
1651057790000|2022-04-27 11:09:50|158867|158777|158866.6|158776.6|158867.2|158777.2|158865.7|158775.7|18
1651057800000|2022-04-27 11:10:00|158866.5|158776.5|158864|158774|158868.5|158778.5|158863.7|158773.7|19
1651057810000|2022-04-27 11:10:10|158864.2|158774.2|158866.5|158776.5|158866.5|158776.5|158864|158774|17
1651057820000|2022-04-27 11:10:20|158866|158776|158868.2|158778.2|158868.5|158778.5|158865.6|158775.6|19
1651057830000|2022-04-27 11:10:30|158868.8|158778.8|158868.3|158778.3|158868.8|158778.8|158867.6|158777.6|17
1651057840000|2022-04-27 11:10:40|158868.2|158778.2|158868.4|158778.4|158870.4|158780.4|158868.1|158778.1|15
1651057850000|2022-04-27 11:10:50|158868.5|158778.5|158867.6|158777.6|158871.5|158781.5|158865.7|158775.7|20
1651057860000|2022-04-27 11:11:00|158867.8|158777.8|158870.5|158780.5|158871.2|158781.2|158865.9|158775.9|27
1651057870000|2022-04-27 11:11:10|158870.7|158780.7|158869.1|158779.1|158870.7|158780.7|158868.3|158778.3|28
1651057880000|2022-04-27 11:11:20|158869.2|158779.2|158870.7|158780.7|158870.7|158780.7|158866.9|158776.9|21
1651057890000|2022-04-27 11:11:30|158871.1|158781.1|158872.1|158782.1|158872.6|158782.6|158868.7|158778.7|19
1651057900000|2022-04-27 11:11:40|158870.8|158780.8|158870.7|158780.7|158871.1|158781.1|158866.6|158776.6|25
1651057910000|2022-04-27 11:11:50|158871.1|158781.1|158869.9|158779.9|158871.4|158781.4|158869.5|158779.5|10
1651057920000|2022-04-27 11:12:00|158870.2|158780.2|158871.3|158781.3|158873.1|158783.1|158869.4|158779.4|10
1651057930000|2022-04-27 11:12:10|158870.5|158780.5|158871.3|158781.3|158871.7|158781.7|158870.2|158780.2|11
1651057940000|2022-04-27 11:12:20|158871|158781|158871.9|158781.9|158872.4|158782.4|158870.8|158780.8|12
1651057950000|2022-04-27 11:12:30|158873.5|158783.5|158874.2|158784.2|158876|158786|158871.1|158781.1|9
1651057960000|2022-04-27 11:12:40|158873.3|158783.3|158873.1|158783.1|158874.5|158784.5|158872|158782|15
1651057970000|2022-04-27 11:12:50|158873.2|158783.2|158868.6|158778.6|158873.2|158783.2|158866.4|158776.4|27
1651057980000|2022-04-27 11:13:00|158840.4|158750.4|158842.2|158752.2|158851.1|158761.1|158837.8|158747.8|35
1651057990000|2022-04-27 11:13:10|158842.1|158752.1|158842.6|158752.6|158842.6|158752.6|158838|158748|26
1651058000000|2022-04-27 11:13:20|158842|158752|158842.9|158752.9|158843|158753|158841.5|158751.5|12
1651058010000|2022-04-27 11:13:30|158842.5|158752.5|158846.1|158756.1|158846.4|158756.4|158842.5|158752.5|18
1651058020000|2022-04-27 11:13:40|158846.3|158756.3|158846.5|158756.5|158846.7|158756.7|158846.1|158756.1|9
1651058030000|2022-04-27 11:13:50|158845.9|158755.9|158851.9|158761.9|158853.3|158763.3|158841.3|158751.3|22
1651058040000|2022-04-27 11:14:00|158853.4|158763.4|158864.4|158774.4|158864.4|158774.4|158851.9|158761.9|30
1651058050000|2022-04-27 11:14:10|158862.8|158772.8|158861.8|158771.8|158863.3|158773.3|158861.6|158771.6|16
1651058060000|2022-04-27 11:14:20|158862.4|158772.4|158858.2|158768.2|158862.6|158772.6|158852.8|158762.8|27
1651058070000|2022-04-27 11:14:30|158857.9|158767.9|158849.7|158759.7|158859.3|158769.3|158849.7|158759.7|25
1651058080000|2022-04-27 11:14:40|158850.1|158760.1|158852.1|158762.1|158852.7|158762.7|158848.2|158758.2|28
1651058090000|2022-04-27 11:14:50|158849.5|158759.5|158803.2|158713.2|158849.5|158759.5|158793.6|158703.6|33
1651058100000|2022-04-27 11:15:00|158802.3|158712.3|158808.1|158718.1|158815.6|158725.6|158801.9|158711.9|30
1651058110000|2022-04-27 11:15:10|158809.7|158719.7|158814.5|158724.5|158816.3|158726.3|158809.7|158719.7|24
1651058120000|2022-04-27 11:15:20|158814.8|158724.8|158815.6|158725.6|158815.6|158725.6|158813.8|158723.8|11
1651058130000|2022-04-27 11:15:30|158815.8|158725.8|158815.2|158725.2|158817.9|158727.9|158813.8|158723.8|18
1651058140000|2022-04-27 11:15:40|158815.4|158725.4|158814.8|158724.8|158818.9|158728.9|158814.4|158724.4|16
1651058150000|2022-04-27 11:15:50|158815.3|158725.3|158821.9|158731.9|158823.5|158733.5|158811|158721|22
1651058160000|2022-04-27 11:16:00|158822.6|158732.6|158970.6|158880.6|158970.6|158880.6|158820.3|158730.3|25
1651058170000|2022-04-27 11:16:10|158970.4|158880.4|158976.4|158886.4|158976.4|158886.4|158968.1|158878.1|25
1651058180000|2022-04-27 11:16:20|158976|158886|159012.5|158922.5|159012.5|158922.5|158975.5|158885.5|28
1651058190000|2022-04-27 11:16:30|159010.8|158920.8|159002.6|158912.6|159010.8|158920.8|159001.4|158911.4|15
1651058200000|2022-04-27 11:16:40|159003.5|158913.5|159002.1|158912.1|159005.1|158915.1|159001.9|158911.9|12
1651058210000|2022-04-27 11:16:50|159003.3|158913.3|159087.1|158997.1|159087.2|158997.2|159003.3|158913.3|34
1651058220000|2022-04-27 11:17:00|159087.2|158997.2|159080.7|158990.7|159087.2|158997.2|159078.6|158988.6|25
1651058230000|2022-04-27 11:17:10|159093|159003|159093.7|159003.7|159097.3|159007.3|159090.7|159000.7|33
1651058240000|2022-04-27 11:17:20|159095.2|159005.2|159101.3|159011.3|159122.9|159011.3|159085.6|158987.2|30
1651058250000|2022-04-27 11:17:30|159101.4|159011.4|159099.2|159009.2|159101.4|159011.4|159096.9|159006.9|32
1651058260000|2022-04-27 11:17:40|159099.5|159009.5|159094.4|159004.4|159100.5|159010.5|159086.5|158996.5|36
1651058270000|2022-04-27 11:17:50|159096.6|159006.6|159101.1|159011.1|159103.6|159013.6|159094.3|159004.3|36
1651058280000|2022-04-27 11:18:00|159101|159011|159153.3|159063.3|159156.4|159066.4|159099.7|159009.7|30
1651058290000|2022-04-27 11:18:10|159156.1|159066.1|159148.5|159058.5|159156.1|159066.1|159147|159057|32
1651058300000|2022-04-27 11:18:20|159147.7|159057.7|159149.6|159059.6|159149.7|159059.7|159146.2|159056.2|24
1651058310000|2022-04-27 11:18:30|159149.5|159059.5|159145.9|159055.9|159152|159062|159144.5|159054.5|22
1651058320000|2022-04-27 11:18:40|159146|159056|159143.7|159053.7|159150.4|159060.4|159143.1|159053.1|29
1651058330000|2022-04-27 11:18:50|159143.5|159053.5|159148.9|159058.9|159153.7|159063.7|159140.5|159050.5|26
1651058340000|2022-04-27 11:19:00|159145.7|159055.7|159145.7|159055.7|159149.2|159059.2|159144.1|159054.1|32
1651058350000|2022-04-27 11:19:10|159145.8|159055.8|159199.2|159109.2|159201.8|159111.8|159145.8|159055.8|39
1651058360000|2022-04-27 11:19:20|159201.3|159111.3|159206.2|159116.2|159207.5|159117.5|159201.3|159111.3|37
1651058370000|2022-04-27 11:19:30|159205.9|159115.9|159206.6|159116.6|159213.4|159123.4|159197.3|159107.3|35
1651058380000|2022-04-27 11:19:40|159207.3|159117.3|159206.7|159116.7|159208.8|159118.8|159204.1|159114.1|26
1651058390000|2022-04-27 11:19:50|159207|159117|159206.7|159116.7|159215|159125|159204.6|159114.6|35
1651058400000|2022-04-27 11:20:00|159208.2|159118.2|159203.5|159113.5|159208.2|159118.2|159199|159109|37
1651058410000|2022-04-27 11:20:10|159203.3|159113.3|159203.3|159113.3|159204.9|159114.9|159201.4|159111.4|31
1651058420000|2022-04-27 11:20:20|159203.7|159113.7|159202.6|159112.6|159207.3|159117.3|159199.5|159109.5|32
1651058430000|2022-04-27 11:20:30|159202.4|159112.4|159205|159115|159207.1|159117.1|159202.2|159112.2|37
1651058440000|2022-04-27 11:20:40|159205.3|159115.3|159201.3|159111.3|159209.3|159119.3|159201.1|159111.1|34
1651058450000|2022-04-27 11:20:50|159201.8|159111.8|159209.8|159119.8|159217.3|159127.3|159201.8|159111.8|33
1651058460000|2022-04-27 11:21:00|159211.2|159121.2|159219.7|159129.7|159227.2|159137.2|159211.2|159121.2|36
1651058470000|2022-04-27 11:21:10|159216.2|159126.2|159219.1|159129.1|159220.6|159130.6|159216.2|159126.2|29
1651058480000|2022-04-27 11:21:20|159203.7|159113.7|159180.4|159090.4|159203.7|159113.7|159168.1|159078.1|38
1651058490000|2022-04-27 11:21:30|159182.3|159092.3|159099.9|159009.9|159182.5|159092.5|159097|159007|39
1651058500000|2022-04-27 11:21:40|159098.6|159008.6|159100.5|159010.5|159105.4|159015.4|159096.6|159006.6|37
1651058510000|2022-04-27 11:21:50|159097.9|159007.9|159113.9|159023.9|159115.6|159025.6|159097.9|159007.9|28
1651058520000|2022-04-27 11:22:00|159125.5|159035.5|159139.5|159049.5|159148.8|159058.8|159124.9|159034.9|37
1651058530000|2022-04-27 11:22:10|159141.2|159051.2|159133.5|159043.5|159144.5|159054.5|159132.5|159042.5|29
1651058540000|2022-04-27 11:22:20|159132.9|159042.9|159188.3|159098.3|159200.2|159110.2|159130.8|159040.8|38
1651058550000|2022-04-27 11:22:30|159189|159099|159206.6|159116.6|159217.6|159127.6|159185.7|159095.7|37
1651058560000|2022-04-27 11:22:40|159206.8|159116.8|159194.8|159104.8|159206.8|159116.8|159188.6|159098.6|36
1651058570000|2022-04-27 11:22:50|159195.4|159105.4|159196.4|159106.4|159206.4|159116.4|159187.6|159097.6|35
1651058580000|2022-04-27 11:23:00|159196.3|159106.3|159205.6|159115.6|159209.1|159119.1|159196.3|159106.3|29
1651058590000|2022-04-27 11:23:10|159209.4|159119.4|159195.5|159105.5|159209.4|159119.4|159193.5|159103.5|29
1651058600000|2022-04-27 11:23:20|159197.1|159107.1|159193.3|159103.3|159201.6|159111.6|159193.3|159103.3|31
1651058610000|2022-04-27 11:23:30|159197.1|159107.1|159196.8|159106.8|159197.5|159107.5|159195|159105|25
1651058620000|2022-04-27 11:23:40|159196.3|159106.3|159198.2|159108.2|159201.3|159111.3|159196.3|159106.3|18
1651058630000|2022-04-27 11:23:50|159196.6|159106.6|159196.7|159106.7|159200|159110|159194.6|159104.6|30
1651058640000|2022-04-27 11:24:00|159192.4|159102.4|159199.7|159109.7|159199.7|159109.7|159189.2|159099.2|34
1651058650000|2022-04-27 11:24:10|159200.6|159110.6|159259.3|159169.3|159269.5|159179.5|159194.2|159104.2|29
1651058660000|2022-04-27 11:24:20|159260.4|159170.4|159275.9|159185.9|159289.1|159199.1|159260.4|159170.4|35
1651058670000|2022-04-27 11:24:30|159278.2|159188.2|159259|159169|159298.9|159208.9|159254.3|159164.3|40
1651058680000|2022-04-27 11:24:40|159258.7|159168.7|159263.4|159173.4|159264.3|159174.3|159253|159163|31
1651058690000|2022-04-27 11:24:50|159257.4|159167.4|159252.7|159162.7|159264.1|159174.1|159251.5|159161.5|30
1651058700000|2022-04-27 11:25:00|159252.6|159162.6|159254.5|159164.5|159254.5|159164.5|159251.3|159161.3|32
1651058710000|2022-04-27 11:25:10|159258.5|159168.5|159261.6|159171.6|159262.8|159172.8|159256.4|159166.4|31
1651058720000|2022-04-27 11:25:20|159261.4|159171.4|159262|159172|159262.5|159172.5|159254.9|159164.9|26
1651058730000|2022-04-27 11:25:30|159262.9|159172.9|159264.9|159174.9|159267.5|159177.5|159258|159168|25
1651058740000|2022-04-27 11:25:40|159265.2|159175.2|159272.1|159182.1|159272.5|159182.5|159265.2|159175.2|31
1651058750000|2022-04-27 11:25:50|159272.7|159182.7|159272.9|159182.9|159273.1|159183.1|159271.2|159181.2|20
1651058760000|2022-04-27 11:26:00|159273|159183|159269.6|159179.6|159275.1|159185.1|159259.3|159169.3|35
1651058770000|2022-04-27 11:26:10|159270.1|159180.1|159279|159189|159289.2|159199.2|159268.5|159178.5|34
1651058780000|2022-04-27 11:26:20|159280.3|159190.3|159284.6|159194.6|159284.6|159194.6|159280.3|159190.3|23
1651058790000|2022-04-27 11:26:30|159284.3|159194.3|159284.3|159194.3|159288|159198|159283.5|159193.5|30
1651058800000|2022-04-27 11:26:40|159285.2|159195.2|159298.5|159208.5|159298.5|159208.5|159283.1|159193.1|24
1651058810000|2022-04-27 11:26:50|159292.9|159202.9|159287.8|159197.8|159295.7|159205.7|159265.2|159175.2|30
1651058820000|2022-04-27 11:27:00|159287.3|159197.3|159289.9|159199.9|159292.9|159202.9|159284.7|159194.7|26
1651058830000|2022-04-27 11:27:10|159290.5|159200.5|159280.1|159190.1|159302.6|159212.6|159276.4|159186.4|36
1651058840000|2022-04-27 11:27:20|159280.2|159190.2|159275.2|159185.2|159284.1|159194.1|159271.7|159181.7|33
1651058850000|2022-04-27 11:27:30|159274.2|159184.2|159285.3|159195.3|159286.6|159196.6|159273.3|159183.3|27
1651058860000|2022-04-27 11:27:40|159286|159196|159285.9|159195.9|159290.7|159200.7|159270.4|159180.4|19
1651058870000|2022-04-27 11:27:50|159286.2|159196.2|159294|159204|159295|159205|159286.2|159196.2|28
1651058880000|2022-04-27 11:28:00|159294.1|159204.1|159332.4|159242.4|159333.1|159243.1|159293.2|159203.2|31
1651058890000|2022-04-27 11:28:10|159333.2|159243.2|159345.6|159255.6|159345.7|159255.7|159326.1|159236.1|32
1651058900000|2022-04-27 11:28:20|159347|159257|159346.2|159256.2|159348.6|159258.6|159344.7|159254.7|21
1651058910000|2022-04-27 11:28:30|159345|159255|159343|159253|159346.2|159256.2|159342.2|159252.2|23
1651058920000|2022-04-27 11:28:40|159343.2|159253.2|159344.1|159254.1|159345.9|159255.9|159342.7|159252.7|21
1651058930000|2022-04-27 11:28:50|159343.9|159253.9|159296.7|159206.7|159344.1|159254.1|159295.8|159205.8|23
1651058940000|2022-04-27 11:29:00|159298.4|159208.4|159294.6|159204.6|159303|159213|159287.4|159197.4|35
1651058950000|2022-04-27 11:29:10|159294.2|159204.2|159310.2|159220.2|159316|159226|159291.2|159201.2|30
1651058960000|2022-04-27 11:29:20|159312.6|159222.6|159309.5|159219.5|159314.7|159224.7|159309.4|159219.4|26
1651058970000|2022-04-27 11:29:30|159311.1|159221.1|159313.3|159223.3|159316.1|159226.1|159311.1|159221.1|22
1651058980000|2022-04-27 11:29:40|159313.8|159223.8|159318.3|159228.3|159322.5|159232.5|159312.5|159222.5|26
1651058990000|2022-04-27 11:29:50|159320.2|159230.2|159308.8|159218.8|159325.7|159235.7|159308.8|159218.8|27
1651059000000|2022-04-27 11:30:00|159309.7|159219.7|159317.8|159227.8|159323.1|159233.1|159309.7|159219.7|31
1651059010000|2022-04-27 11:30:10|159317.6|159227.6|159320.6|159230.6|159327.6|159237.6|159313.8|159223.8|28
1651059020000|2022-04-27 11:30:20|159322.1|159232.1|159328.4|159238.4|159330.1|159240.1|159317.9|159227.9|32
1651059030000|2022-04-27 11:30:30|159328|159238|159331.4|159241.4|159336.4|159246.4|159325.7|159235.7|25
1651059040000|2022-04-27 11:30:40|159332.3|159242.3|159346.9|159256.9|159351.9|159261.9|159332|159242|37
1651059050000|2022-04-27 11:30:50|159348.2|159258.2|159351|159261|159352.3|159262.3|159345.3|159255.3|36
1651059060000|2022-04-27 11:31:00|159350.2|159260.2|159318.3|159228.3|159350.2|159260.2|159311.8|159221.8|38
1651059070000|2022-04-27 11:31:10|159320.6|159230.6|159318.8|159228.8|159322.8|159232.8|159313.5|159223.5|35
1651059080000|2022-04-27 11:31:20|159315.2|159225.2|159320.4|159230.4|159321.8|159231.8|159315.2|159225.2|27
1651059090000|2022-04-27 11:31:30|159321.1|159231.1|159320.5|159230.5|159322.3|159232.3|159319.4|159229.4|23
1651059100000|2022-04-27 11:31:40|159320.4|159230.4|159326.2|159236.2|159327.9|159237.9|159319.3|159229.3|22
1651059110000|2022-04-27 11:31:50|159326.7|159236.7|159324.3|159234.3|159326.7|159236.7|159320.8|159230.8|24
1651059120000|2022-04-27 11:32:00|159323.9|159233.9|159334.3|159244.3|159334.6|159244.6|159323.9|159233.9|27
1651059130000|2022-04-27 11:32:10|159333.9|159243.9|159375.3|159285.3|159377.2|159287.2|159330.1|159240.1|36
1651059140000|2022-04-27 11:32:20|159375.9|159285.9|159385.7|159295.7|159392.6|159302.6|159375.9|159285.9|27
1651059150000|2022-04-27 11:32:30|159384.8|159294.8|159405.2|159315.2|159415.3|159325.3|159384.8|159294.8|31
1651059160000|2022-04-27 11:32:40|159405.5|159315.5|159410.3|159320.3|159414.2|159324.2|159404.9|159314.9|26
1651059170000|2022-04-27 11:32:50|159410.7|159320.7|159410.9|159320.9|159411.8|159321.8|159408.8|159318.8|30
1651059180000|2022-04-27 11:33:00|159412.6|159322.6|159421.3|159331.3|159422.9|159332.9|159411.2|159321.2|25
1651059190000|2022-04-27 11:33:10|159420.6|159330.6|159418.2|159328.2|159420.6|159330.6|159415.6|159325.6|30
1651059200000|2022-04-27 11:33:20|159418.1|159328.1|159417.5|159327.5|159421|159331|159416.1|159326.1|30
1651059210000|2022-04-27 11:33:30|159417.2|159327.2|159420.5|159330.5|159423.4|159333.4|159414.7|159324.7|29
1651059220000|2022-04-27 11:33:40|159421.7|159331.7|159419.1|159329.1|159422.2|159332.2|159417.3|159327.3|30
1651059230000|2022-04-27 11:33:50|159418.6|159328.6|159425.4|159335.4|159425.7|159335.7|159418|159328|30
1651059240000|2022-04-27 11:34:00|159426.7|159336.7|159410.5|159320.5|159426.7|159336.7|159385.1|159295.1|38
1651059250000|2022-04-27 11:34:10|159409.3|159319.3|159399|159309|159411.2|159321.2|159396.1|159306.1|37
1651059260000|2022-04-27 11:34:20|159397.8|159307.8|159395|159305|159400.8|159310.8|159393.9|159303.9|36
1651059270000|2022-04-27 11:34:30|159395.1|159305.1|159397.4|159307.4|159400.6|159310.6|159392.5|159302.5|28
1651059280000|2022-04-27 11:34:40|159397.8|159307.8|159406.9|159316.9|159411|159321|159397.2|159307.2|35
1651059290000|2022-04-27 11:34:50|159405.9|159315.9|159404.6|159314.6|159410.4|159320.4|159397.9|159307.9|28
1651059300000|2022-04-27 11:35:00|159406.3|159316.3|159406.7|159316.7|159409.8|159319.8|159400.8|159310.8|34
1651059310000|2022-04-27 11:35:10|159408.5|159318.5|159398.6|159308.6|159408.5|159318.5|159395.1|159305.1|34
1651059320000|2022-04-27 11:35:20|159398.9|159308.9|159383.1|159293.1|159401.3|159311.3|159377.4|159287.4|31
1651059330000|2022-04-27 11:35:30|159385.2|159295.2|159392.2|159302.2|159395.4|159305.4|159381.5|159291.5|30
1651059340000|2022-04-27 11:35:40|159392.3|159302.3|159394.4|159304.4|159398.1|159308.1|159389.9|159299.9|34
1651059350000|2022-04-27 11:35:50|159389.6|159299.6|159250.6|159160.6|159389.6|159299.6|159247.6|159157.6|38
1651059360000|2022-04-27 11:36:00|159250.5|159160.5|159270.9|159180.9|159279.2|159189.2|159246.4|159156.4|34
1651059370000|2022-04-27 11:36:10|159267.2|159177.2|159262.6|159172.6|159269.2|159179.2|159261.3|159171.3|31
1651059380000|2022-04-27 11:36:20|159264.6|159174.6|159279.1|159189.1|159279.1|159189.1|159264.6|159174.6|36
1651059390000|2022-04-27 11:36:30|159275.4|159185.4|159277.2|159187.2|159277.3|159187.3|159273.8|159183.8|30
1651059400000|2022-04-27 11:36:40|159277.8|159187.8|159272.3|159182.3|159282|159192|159270.2|159180.2|36
1651059410000|2022-04-27 11:36:50|159271.9|159181.9|159271.3|159181.3|159275.4|159185.4|159264.3|159174.3|35
1651059420000|2022-04-27 11:37:00|159271|159181|159264.5|159174.5|159272.1|159182.1|159261.8|159171.8|35
1651059430000|2022-04-27 11:37:10|159265.8|159175.8|159262.7|159172.7|159266|159176|159260.5|159170.5|30
1651059440000|2022-04-27 11:37:20|159262.1|159172.1|159266|159176|159271.4|159181.4|159261.3|159171.3|28
1651059450000|2022-04-27 11:37:30|159266.6|159176.6|159267.1|159177.1|159270.8|159180.8|159265.6|159175.6|25
1651059460000|2022-04-27 11:37:40|159267|159177|159273.6|159183.6|159273.6|159183.6|159266.1|159176.1|20
1651059470000|2022-04-27 11:37:50|159275.1|159185.1|159295.6|159205.6|159296.8|159206.8|159275.1|159185.1|34
1651059480000|2022-04-27 11:38:00|159295.4|159205.4|159287.4|159197.4|159296.7|159206.7|159285|159195|33
1651059490000|2022-04-27 11:38:10|159288.6|159198.6|159285|159195|159289|159199|159284.5|159194.5|30
1651059500000|2022-04-27 11:38:20|159286.4|159196.4|159285.1|159195.1|159291.1|159201.1|159283.2|159193.2|28
1651059510000|2022-04-27 11:38:30|159285|159195|159281.6|159191.6|159285|159195|159279.8|159189.8|30
1651059520000|2022-04-27 11:38:40|159280.9|159190.9|159285.2|159195.2|159285.9|159195.9|159280.3|159190.3|35
1651059530000|2022-04-27 11:38:50|159285.3|159195.3|159285.1|159195.1|159287.2|159197.2|159283.9|159193.9|32
1651059540000|2022-04-27 11:39:00|159284.7|159194.7|159282.2|159192.2|159285.1|159195.1|159280.5|159190.5|31
1651059550000|2022-04-27 11:39:10|159282.4|159192.4|159258.5|159168.5|159282.4|159192.4|159258.5|159168.5|36
1651059560000|2022-04-27 11:39:20|159258.3|159168.3|159255.5|159165.5|159259.5|159169.5|159253.7|159163.7|33
1651059570000|2022-04-27 11:39:30|159255.2|159165.2|159254.4|159164.4|159255.2|159165.2|159252.8|159162.8|15
1651059580000|2022-04-27 11:39:40|159255|159165|159261.2|159171.2|159261.2|159171.2|159253.9|159163.9|24
1651059590000|2022-04-27 11:39:50|159254.4|159164.4|159242.4|159152.4|159256.2|159166.2|159236.3|159146.3|20
1651059600000|2022-04-27 11:40:00|159242.1|159152.1|159249.6|159159.6|159249.9|159159.9|159242.1|159152.1|29
1651059610000|2022-04-27 11:40:10|159252.3|159162.3|159257.4|159167.4|159257.4|159167.4|159251.3|159161.3|25
1651059620000|2022-04-27 11:40:20|159257.6|159167.6|159258|159168|159260.9|159170.9|159256.9|159166.9|18
1651059630000|2022-04-27 11:40:30|159258.1|159168.1|159255.1|159165.1|159258.8|159168.8|159252.5|159162.5|14
1651059640000|2022-04-27 11:40:40|159252.3|159162.3|159246.1|159156.1|159255.7|159165.7|159243.6|159153.6|21
1651059650000|2022-04-27 11:40:50|159247.4|159157.4|159238.9|159148.9|159249|159159|159234.4|159144.4|32
1651059660000|2022-04-27 11:41:00|159239.2|159149.2|159146.7|159056.7|159239.6|159149.6|159144.5|159054.5|39
1651059670000|2022-04-27 11:41:10|159145.8|159055.8|159148.5|159058.5|159149.7|159059.7|159145.1|159055.1|29
1651059680000|2022-04-27 11:41:20|159147.5|159057.5|159119.2|159029.2|159150|159060|159119.2|159029.2|24
1651059690000|2022-04-27 11:41:30|159116.9|159026.9|159057.8|158967.8|159117.4|159027.4|159057|158967|34
1651059700000|2022-04-27 11:41:40|159058.3|158968.3|159059|158969|159062.6|158972.6|159057.8|158967.8|22
1651059710000|2022-04-27 11:41:50|159059.9|158969.9|159056.1|158966.1|159059.9|158969.9|159053.8|158963.8|23
1651059720000|2022-04-27 11:42:00|159056|158966|159050.1|158960.1|159056.1|158966.1|159050.1|158960.1|21
1651059730000|2022-04-27 11:42:10|159050.6|158960.6|159042.3|158952.3|159053.3|158963.3|159038|158948|26
1651059740000|2022-04-27 11:42:20|159042.8|158952.8|159045.2|158955.2|159046.3|158956.3|159035.5|158945.5|31
1651059750000|2022-04-27 11:42:30|159044.9|158954.9|159043.5|158953.5|159045.3|158955.3|159040.9|158950.9|23
1651059760000|2022-04-27 11:42:40|159043.2|158953.2|159043.1|158953.1|159044.3|158954.3|159039.8|158949.8|23
1651059770000|2022-04-27 11:42:50|159043|158953|159051.9|158961.9|159053.6|158963.6|159037.5|158947.5|26
1651059780000|2022-04-27 11:43:00|159052.7|158962.7|159045|158955|159060.1|158965.5|159035.6|158930.1|22
1651059790000|2022-04-27 11:43:10|159044.4|158954.4|159044.6|158954.6|159047.2|158957.2|159043.1|158953.1|25
1651059800000|2022-04-27 11:43:20|159045|158955|159045.9|158955.9|159046|158956|159044.5|158954.5|9
1651059810000|2022-04-27 11:43:30|159045.6|158955.6|159046.8|158956.8|159048.1|158958.1|159045.6|158955.6|12
1651059820000|2022-04-27 11:43:40|159044|158954|159043.2|158953.2|159045.1|158955.1|159038.4|158948.4|29
1651059830000|2022-04-27 11:43:50|159041.1|158951.1|159042.8|158952.8|159043.7|158953.7|159041|158951|21
1651059840000|2022-04-27 11:44:00|159042.9|158952.9|159041.9|158951.9|159043.2|158953.2|159041.8|158951.8|11
1651059850000|2022-04-27 11:44:10|159041.7|158951.7|159042.1|158952.1|159068.8|158959|159039.1|158937|26
1651059860000|2022-04-27 11:44:20|159044.2|158954.2|159109.7|159019.7|159109.7|159019.7|159040.3|158950.3|29
1651059870000|2022-04-27 11:44:30|159109.5|159019.5|159075.9|158985.9|159150.4|159047.8|159075.9|158985.9|32
1651059880000|2022-04-27 11:44:40|159098.9|158968.9|159071.5|158981.5|159098.9|158984.1|159070.4|158968.9|25
1651059890000|2022-04-27 11:44:50|159071.6|158981.6|159068.9|158978.9|159071.6|158981.6|159066.7|158976.7|18
1651059900000|2022-04-27 11:45:00|159068.7|158978.7|159006.7|158876.7|159068.7|158978.7|158999.8|158873.4|32
1651059910000|2022-04-27 11:45:10|159006.6|158876.6|158967.2|158877.2|159006.7|158877.9|158966.3|158855.3|28
1651059920000|2022-04-27 11:45:20|158964.9|158874.9|158956.6|158866.6|158985|158876.3|158954.9|158848.8|31
1651059930000|2022-04-27 11:45:30|158956.7|158866.7|158888.8|158758.8|158959.1|158869.1|158860.2|158758.8|20
1651059940000|2022-04-27 11:45:40|158855.6|158765.6|158935.7|158805.7|158944.4|158814.4|158855.6|158748.9|34
1651059950000|2022-04-27 11:45:50|158936.9|158806.9|158921.3|158791.3|158936.9|158806.9|158917.6|158787.6|34
1651059960000|2022-04-27 11:46:00|158921|158791|158856.7|158766.7|158921.5|158791.5|158842.4|158740.4|25
1651059970000|2022-04-27 11:46:10|158853.2|158763.2|158898.7|158768.7|158901.1|158772.9|158853.2|158762.7|33
1651059980000|2022-04-27 11:46:20|158898.6|158768.6|158885.4|158755.4|158898.8|158768.8|158881.6|158751.6|30
1651059990000|2022-04-27 11:46:30|158883|158753|158887.8|158757.8|158887.8|158757.8|158881.7|158751.7|24
1651060000000|2022-04-27 11:46:40|158888.3|158758.3|158865.5|158775.5|158888.3|158776.2|158863.3|158758.2|20
1651060010000|2022-04-27 11:46:50|158865.4|158775.4|158863.1|158773.1|158867|158777|158860.4|158770.4|25
1651060020000|2022-04-27 11:47:00|158862.5|158772.5|158863.3|158773.3|158864.8|158774.8|158859.1|158769.1|25
1651060030000|2022-04-27 11:47:10|158863.5|158773.5|158856.7|158766.7|158864.5|158774.5|158854.1|158764.1|26
1651060040000|2022-04-27 11:47:20|158864.4|158774.4|158877|158787|158877|158787|158858.7|158768.7|21
1651060050000|2022-04-27 11:47:30|158874.3|158784.3|158856.6|158766.6|158876.1|158786.1|158856.6|158766.6|19
1651060060000|2022-04-27 11:47:40|158856.3|158766.3|158857.1|158767.1|158858.4|158768.4|158855.6|158765.6|19
1651060070000|2022-04-27 11:47:50|158856.9|158766.9|158852.3|158762.3|158858.9|158768.9|158851|158761|33
1651060080000|2022-04-27 11:48:00|158851.8|158761.8|158854.6|158764.6|158854.6|158764.6|158849.7|158759.7|29
1651060090000|2022-04-27 11:48:10|158854.1|158764.1|158852.4|158762.4|158854.6|158764.6|158851.1|158761.1|25
1651060100000|2022-04-27 11:48:20|158852.9|158762.9|158836.8|158746.8|158852.9|158762.9|158835.6|158745.6|18
1651060110000|2022-04-27 11:48:30|158836.5|158746.5|158842.5|158752.5|158845.9|158755.9|158834.8|158744.8|25
1651060120000|2022-04-27 11:48:40|158842.3|158752.3|158844.3|158754.3|158844.3|158754.3|158841.7|158751.7|21
1651060130000|2022-04-27 11:48:50|158844.2|158754.2|158845.1|158755.1|158845.1|158755.1|158843.7|158753.7|16
1651060140000|2022-04-27 11:49:00|158844.4|158754.4|158821.5|158731.5|158844.4|158754.4|158821.5|158731.5|21
1651060150000|2022-04-27 11:49:10|158801.6|158711.6|158810.2|158720.2|158823.2|158733.2|158794.5|158704.5|28
1651060160000|2022-04-27 11:49:20|158811.2|158721.2|158811.6|158721.6|158814.3|158724.3|158802.6|158712.6|19
1651060170000|2022-04-27 11:49:30|158827.5|158737.5|158806|158716|158827.5|158737.5|158806|158716|23
1651060180000|2022-04-27 11:49:40|158806.5|158716.5|158805.9|158715.9|158808.9|158718.9|158805.4|158715.4|16
1651060190000|2022-04-27 11:49:50|158805.2|158715.2|158794.4|158704.4|158805.8|158715.8|158794.4|158704.4|22
1651060200000|2022-04-27 11:50:00|158792.3|158702.3|158792.4|158702.4|158809.6|158703.2|158780.3|158678.8|26
1651060210000|2022-04-27 11:50:10|158791.1|158701.1|158792.6|158702.6|158795.7|158705.7|158787.4|158697.4|30
1651060220000|2022-04-27 11:50:20|158794.3|158704.3|158787.8|158697.8|158796.6|158706.6|158787.6|158697.6|24
1651060230000|2022-04-27 11:50:30|158787.9|158697.9|158789.6|158699.6|158794.7|158704.7|158787.9|158697.9|20
1651060240000|2022-04-27 11:50:40|158790.1|158700.1|158786.4|158696.4|158790.7|158700.7|158782.4|158692.4|23
1651060250000|2022-04-27 11:50:50|158786.1|158696.1|158786.6|158696.6|158810.8|158698.1|158785|158675.2|21
1651060260000|2022-04-27 11:51:00|158788.5|158698.5|158784.5|158694.5|158788.6|158698.6|158781.8|158691.8|26
1651060270000|2022-04-27 11:51:10|158786.4|158696.4|158785.2|158695.2|158787.9|158697.9|158783.8|158693.8|16
1651060280000|2022-04-27 11:51:20|158784.2|158694.2|158779.3|158689.3|158792.7|158702.7|158779.3|158689.3|17
1651060290000|2022-04-27 11:51:30|158783.3|158693.3|158784.9|158694.9|158791.4|158701.4|158775.3|158685.3|23
1651060300000|2022-04-27 11:51:40|158783.7|158693.7|158806.9|158716.9|158825.4|158735.4|158781.3|158691.3|30
1651060310000|2022-04-27 11:51:50|158816.3|158726.3|158807.1|158717.1|158816.3|158726.3|158802.6|158712.6|20
1651060320000|2022-04-27 11:52:00|158807.2|158717.2|158812.7|158722.7|158812.7|158722.7|158803.7|158713.7|25
1651060330000|2022-04-27 11:52:10|158812|158722|158805.8|158715.8|158812.7|158722.7|158798.1|158708.1|21
1651060340000|2022-04-27 11:52:20|158806|158716|158803.8|158713.8|158810.4|158720.4|158795.7|158705.7|25
1651060350000|2022-04-27 11:52:30|158805.4|158715.4|158805.4|158715.4|158807|158717|158803.9|158713.9|16
1651060360000|2022-04-27 11:52:40|158806.5|158716.5|158804.4|158714.4|158806.5|158716.5|158783.4|158693.4|31
1651060370000|2022-04-27 11:52:50|158817.2|158727.2|158816.5|158726.5|158823.6|158733.6|158807.6|158717.6|27
1651060380000|2022-04-27 11:53:00|158816.3|158726.3|158790.2|158700.2|158816.6|158726.6|158788.1|158698.1|29
1651060390000|2022-04-27 11:53:10|158790.5|158700.5|158790.5|158700.5|158791.4|158701.4|158787.6|158697.6|24
1651060400000|2022-04-27 11:53:20|158790.6|158700.6|158790.2|158700.2|158791.1|158701.1|158786.9|158696.9|19
1651060410000|2022-04-27 11:53:30|158789.9|158699.9|158793.8|158703.8|158793.8|158703.8|158787.5|158697.5|24
1651060420000|2022-04-27 11:53:40|158794|158704|158797|158707|158797|158707|158789.5|158699.5|23
1651060430000|2022-04-27 11:53:50|158797.3|158707.3|158798.3|158708.3|158805.5|158715.5|158792.5|158702.5|28
1651060440000|2022-04-27 11:54:00|158799.2|158709.2|158799.9|158709.9|158799.9|158709.9|158797.4|158707.4|20
1651060450000|2022-04-27 11:54:10|158799.7|158709.7|158800.4|158710.4|158800.4|158710.4|158798.3|158708.3|12
1651060460000|2022-04-27 11:54:20|158799.4|158709.4|158801.9|158711.9|158808.4|158718.4|158793.7|158703.7|27
1651060470000|2022-04-27 11:54:30|158804|158714|158806|158716|158815.5|158725.5|158798.9|158708.9|20
1651060480000|2022-04-27 11:54:40|158804.1|158714.1|158803.1|158713.1|158804.3|158714.3|158798.1|158708.1|30
1651060490000|2022-04-27 11:54:50|158801.7|158711.7|158800.9|158710.9|158806.4|158716.4|158800.5|158710.5|17
1651060500000|2022-04-27 11:55:00|158801.2|158711.2|158801.7|158711.7|158806.3|158716.3|158800.9|158710.9|24
1651060510000|2022-04-27 11:55:10|158799.3|158709.3|158799.9|158709.9|158800.5|158710.5|158798.1|158708.1|27
1651060520000|2022-04-27 11:55:20|158799.8|158709.8|158803|158713|158807.5|158717.5|158798.8|158708.8|20
1651060530000|2022-04-27 11:55:30|158802.4|158712.4|158813|158723|158813|158723|158796.5|158706.5|29
1651060540000|2022-04-27 11:55:40|158815.8|158725.8|158811.7|158721.7|158817.7|158727.7|158806.7|158716.7|39
1651060550000|2022-04-27 11:55:50|158811.1|158721.1|158802.5|158712.5|158815.6|158725.6|158801.5|158711.5|40
1651060560000|2022-04-27 11:56:00|158807.1|158717.1|158808.7|158718.7|158813.8|158723.8|158797.6|158707.6|39
1651060570000|2022-04-27 11:56:10|158805.9|158715.9|158807.3|158717.3|158815.3|158725.3|158792.2|158702.2|40
1651060580000|2022-04-27 11:56:20|158806.1|158716.1|158795.3|158705.3|158809.6|158719.6|158791.5|158701.5|39
1651060590000|2022-04-27 11:56:30|158795.5|158705.5|158801.2|158711.2|158805.3|158715.3|158793.9|158703.9|40
1651060600000|2022-04-27 11:56:40|158799.3|158709.3|158803.4|158713.4|158803.6|158713.6|158792.9|158702.9|40
1651060610000|2022-04-27 11:56:50|158805.4|158715.4|158803.9|158713.9|158807.5|158717.5|158795.5|158705.5|39
1651060620000|2022-04-27 11:57:00|158804.8|158714.8|158804.8|158714.8|158808.6|158718.6|158799.9|158709.9|38
1651060630000|2022-04-27 11:57:10|158804.1|158714.1|158804.2|158714.2|158807.5|158717.5|158788.6|158698.6|38
1651060640000|2022-04-27 11:57:20|158802.9|158712.9|158811.1|158721.1|158817.1|158727.1|158802.9|158712.9|35
1651060650000|2022-04-27 11:57:30|158811.9|158721.9|158815|158725|158815|158725|158810.9|158720.9|20
1651060660000|2022-04-27 11:57:40|158814.7|158724.7|158804.5|158714.5|158814.7|158724.7|158792.9|158702.9|38
1651060670000|2022-04-27 11:57:50|158804|158714|158801.3|158711.3|158807.1|158717.1|158789.8|158699.8|39
1651060680000|2022-04-27 11:58:00|158805.5|158715.5|158808.6|158718.6|158816.9|158726.9|158804.3|158714.3|40
1651060690000|2022-04-27 11:58:10|158810.2|158720.2|158807.8|158717.8|158811.5|158721.5|158800.4|158710.4|39
1651060700000|2022-04-27 11:58:20|158805.2|158715.2|158807.3|158717.3|158812.4|158722.4|158800.1|158710.1|40
1651060710000|2022-04-27 11:58:30|158807.4|158717.4|158830.4|158740.4|158847.2|158757.2|158807.4|158717.4|39
1651060720000|2022-04-27 11:58:40|158835.3|158745.3|158829.1|158739.1|158835.3|158745.3|158825.2|158735.2|37
1651060730000|2022-04-27 11:58:50|158830|158740|158828.8|158738.8|158833|158743|158817.9|158727.9|38
1651060740000|2022-04-27 11:59:00|158826.9|158736.9|158826.9|158736.9|158834.3|158744.3|158819.4|158729.4|39
1651060750000|2022-04-27 11:59:10|158824.4|158734.4|158926.7|158836.7|158967.7|158857.9|158824.4|158734.4|37
1651060760000|2022-04-27 11:59:20|158927.6|158837.6|158927.2|158837.2|158929.6|158839.6|158925.9|158835.9|32
1651060770000|2022-04-27 11:59:30|158926.7|158836.7|158958.6|158868.6|158964.2|158874.2|158923.4|158833.4|37
1651060780000|2022-04-27 11:59:40|158957.9|158867.9|158963.4|158873.4|158965.4|158875.4|158954.2|158864.2|33
1651060790000|2022-04-27 11:59:50|158964.5|158874.5|158946.5|158856.5|158964.5|158874.5|158946|158856|31
1651060800000|2022-04-27 12:00:00|158944.7|158854.7|158915.9|158825.9|158944.7|158854.7|158914.3|158824.3|35
1651060810000|2022-04-27 12:00:10|158915.4|158825.4|158892.7|158802.7|158916.1|158826.1|158866.3|158776.3|36
1651060820000|2022-04-27 12:00:20|158892.1|158802.1|158897.7|158807.7|158918.9|158816.3|158885.2|158770|38
1651060830000|2022-04-27 12:00:30|158897.1|158807.1|158988.8|158898.8|158997.2|158907.2|158897.1|158807.1|39
1651060840000|2022-04-27 12:00:40|158989.5|158899.5|159034.8|158904.8|159042.6|158914.1|158945.2|158855.2|39
1651060850000|2022-04-27 12:00:50|159040.9|158910.9|159044.2|158914.2|159045.3|158931.1|159015|158904|40
1651060860000|2022-04-27 12:01:00|159043.1|158913.1|159090.7|159000.7|159106.7|159001.5|159013.9|158905.4|36
1651060870000|2022-04-27 12:01:10|159079.5|158989.5|159068|158978|159079.5|158989.5|159065.1|158975.1|33
1651060880000|2022-04-27 12:01:20|159069.5|158979.5|158997.2|158907.2|159069.5|158979.5|158997.2|158907.2|35
1651060890000|2022-04-27 12:01:30|158994.2|158904.2|159012.4|158922.4|159015.3|158925.3|158992.8|158902.8|32
1651060900000|2022-04-27 12:01:40|159011.2|158921.2|158987.6|158897.6|159014.1|158924.1|158987.1|158897.1|32
1651060910000|2022-04-27 12:01:50|158992.1|158902.1|158983.1|158893.1|158992.5|158902.5|158977.9|158887.9|31
1651060920000|2022-04-27 12:02:00|158982.2|158892.2|158982.8|158892.8|158987.5|158897.5|158979.8|158889.8|33
1651060930000|2022-04-27 12:02:10|158981.7|158891.7|158956.6|158866.6|158983.7|158893.7|158951.2|158861.2|34
1651060940000|2022-04-27 12:02:20|158955.7|158865.7|158996|158906|158996|158906|158952.4|158862.4|28
1651060950000|2022-04-27 12:02:30|158994.8|158904.8|159026.4|158936.4|159026.4|158936.4|158985.1|158895.1|30
1651060960000|2022-04-27 12:02:40|159022.2|158932.2|159021.6|158931.6|159027|158937|158992.3|158902.3|34
1651060970000|2022-04-27 12:02:50|159021.1|158931.1|159026.1|158936.1|159032.1|158942.1|159013.7|158923.7|29
1651060980000|2022-04-27 12:03:00|159028.9|158938.9|159065.5|158935.5|159078.9|158960.6|159024.7|158926.3|27
1651060990000|2022-04-27 12:03:10|159067.9|158937.9|159149.4|159019.4|159158.7|159028.7|159050.7|158925.9|27
1651061000000|2022-04-27 12:03:20|159153.2|159023.2|159138.2|159048.2|159153.2|159057|159130.6|159023.2|25
1651061010000|2022-04-27 12:03:30|159141.6|159051.6|159144.9|159054.9|159147.8|159057.8|159141.3|159051.3|20
1651061020000|2022-04-27 12:03:40|159145.1|159055.1|159115.2|159025.2|159179.4|159056.8|159093|158988.7|29
1651061030000|2022-04-27 12:03:50|159113.8|159023.8|159102|159012|159116|159026|159099.8|159009.8|21
1651061040000|2022-04-27 12:04:00|159102.5|159012.5|159106.7|159016.7|159111.6|159021.6|159100.8|159010.8|26
1651061050000|2022-04-27 12:04:10|159108.1|159018.1|159104.6|159014.6|159108.4|159018.4|159101.6|159011.6|13
1651061060000|2022-04-27 12:04:20|159103.2|159013.2|159097.9|159007.9|159105.2|159015.2|159094.5|159004.5|19
1651061070000|2022-04-27 12:04:30|159103.8|159013.8|159096.9|159006.9|159104.8|159014.8|159092.8|159002.8|20
1651061080000|2022-04-27 12:04:40|159098.3|159008.3|159096.2|159006.2|159099.6|159009.6|159095.4|159005.4|24
1651061090000|2022-04-27 12:04:50|159097.6|159007.6|159099|159009|159104.6|159014.6|159090.6|159000.6|20
1651061100000|2022-04-27 12:05:00|159101.4|159011.4|159095.8|159005.8|159105.3|159015.3|159094.8|159004.8|19
1651061110000|2022-04-27 12:05:10|159097|159007|159095.4|159005.4|159098.2|159008.2|159090|159000|29
1651061120000|2022-04-27 12:05:20|159097.6|159007.6|159093.5|159003.5|159097.6|159007.6|159092.6|159002.6|18
1651061130000|2022-04-27 12:05:30|159099.2|159009.2|159100.1|159010.1|159101.9|159011.9|159084.6|158994.6|28
1651061140000|2022-04-27 12:05:40|159102.2|159012.2|159087.1|158997.1|159102.2|159012.2|159087.1|158997.1|19
1651061150000|2022-04-27 12:05:50|159086.9|158996.9|159099.5|159009.5|159100.4|159010.4|159086.9|158996.9|19
1651061160000|2022-04-27 12:06:00|159100.1|159010.1|159091.5|159001.5|159100.1|159010.1|159091.5|159001.5|19
1651061170000|2022-04-27 12:06:10|159092.2|159002.2|159090.9|159000.9|159092.2|159002.2|159087.5|158997.5|21
1651061180000|2022-04-27 12:06:20|159092.3|159002.3|159099.4|159009.4|159102.9|159012.9|159092|159002|24
1651061190000|2022-04-27 12:06:30|159101.6|159011.6|159154.5|159064.5|159165|159067.5|159099|159009|30
1651061200000|2022-04-27 12:06:40|159159.1|159069.1|159155.9|159065.9|159160.6|159070.6|159143.4|159053.4|17
1651061210000|2022-04-27 12:06:50|159153|159063|159160.6|159070.6|159161.4|159071.4|159153|159063|23
1651061220000|2022-04-27 12:07:00|159152.6|159062.6|159156.5|159066.5|159159.6|159069.6|159152.6|159062.6|26
1651061230000|2022-04-27 12:07:10|159156.9|159066.9|159145.2|159055.2|159156.9|159066.9|159142|159052|35
1651061240000|2022-04-27 12:07:20|159146.3|159056.3|159150.3|159060.3|159155.7|159065.7|159136.3|159046.3|32
1651061250000|2022-04-27 12:07:30|159153.1|159063.1|159137.7|159047.7|159154.8|159064.8|159135.1|159045.1|34
1651061260000|2022-04-27 12:07:40|159138.3|159048.3|159149.9|159059.9|159149.9|159059.9|159133|159043|27
1651061270000|2022-04-27 12:07:50|159149.4|159059.4|159163.5|159073.5|159163.5|159073.5|159143.5|159053.5|30
1651061280000|2022-04-27 12:08:00|159162.6|159072.6|159165.4|159075.4|159166.3|159076.3|159160.3|159070.3|14
1651061290000|2022-04-27 12:08:10|159163.9|159073.9|159161.6|159071.6|159167.5|159077.5|159159.4|159069.4|24
1651061300000|2022-04-27 12:08:20|159160.4|159070.4|159159.9|159069.9|159160.6|159070.6|159159.2|159069.2|13
1651061310000|2022-04-27 12:08:30|159165.4|159075.4|159156.6|159066.6|159165.8|159075.8|159156.6|159066.6|26
1651061320000|2022-04-27 12:08:40|159156.4|159066.4|159165.8|159075.8|159167.8|159077.8|159156.4|159066.4|30
1651061330000|2022-04-27 12:08:50|159166.4|159076.4|159172.1|159082.1|159174.6|159084.6|159163.2|159073.2|29
1651061340000|2022-04-27 12:09:00|159171.6|159081.6|159195.8|159105.8|159218.3|159128.3|159171.6|159081.6|37
1651061350000|2022-04-27 12:09:10|159189.9|159099.9|159215.5|159125.5|159217.5|159127.5|159189.9|159099.9|38
1651061360000|2022-04-27 12:09:20|159213|159123|159193.6|159103.6|159213.9|159123.9|159179.2|159089.2|33
1651061370000|2022-04-27 12:09:30|159186.9|159096.9|159182.8|159092.8|159190.8|159100.8|159172.5|159082.5|32
1651061380000|2022-04-27 12:09:40|159184.5|159094.5|159158.9|159068.9|159185.6|159095.6|159153.6|159063.6|29
1651061390000|2022-04-27 12:09:50|159158.1|159068.1|159147.9|159057.9|159160.7|159070.7|159147.7|159057.7|27
1651061400000|2022-04-27 12:10:00|159148.1|159058.1|159028.4|158938.4|159148.7|159058.7|159023|158933|36
1651061410000|2022-04-27 12:10:10|159028.6|158938.6|159035|158945|159040.1|158950.1|159026.2|158936.2|34
1651061420000|2022-04-27 12:10:20|159035.2|158945.2|159091.1|159001.1|159096.6|159006.6|159032.8|158942.8|34
1651061430000|2022-04-27 12:10:30|159093.6|159003.6|159106.3|159016.3|159116.5|159026.5|159084.1|158994.1|29
1651061440000|2022-04-27 12:10:40|159108.1|159018.1|159177.5|159087.5|159185.5|159092.4|159108.1|159018.1|34
1651061450000|2022-04-27 12:10:50|159175.7|159085.7|159175|159045|159189.8|159092.7|159151.9|159034.6|30
1651061460000|2022-04-27 12:11:00|159180.7|159050.7|159178.7|159088.7|159206|159093.4|159158.4|159041.2|32
1651061470000|2022-04-27 12:11:10|159167.8|159077.8|159174.5|159084.5|159193.4|159099.9|159158.1|159044.6|35
1651061480000|2022-04-27 12:11:20|159172.9|159082.9|159183.6|159093.6|159211.7|159099.5|159170.5|159074.2|36
1651061490000|2022-04-27 12:11:30|159184.9|159094.9|159175.6|159085.6|159185|159095|159166.3|159076.3|27
1651061500000|2022-04-27 12:11:40|159178.2|159088.2|159179.9|159089.9|159181.4|159091.4|159174.5|159084.5|26
1651061510000|2022-04-27 12:11:50|159179.1|159089.1|159157.8|159067.8|159193.3|159103.3|159157.8|159067.8|31
1651061520000|2022-04-27 12:12:00|159156.4|159066.4|159145.3|159055.3|159164.7|159074.7|159143.9|159053.9|34
1651061530000|2022-04-27 12:12:10|159146.7|159056.7|159148.7|159058.7|159151|159061|159144.8|159054.8|30
1651061540000|2022-04-27 12:12:20|159147.6|159057.6|159175.8|159085.8|159185.7|159095.7|159147.6|159057.6|29
1651061550000|2022-04-27 12:12:30|159171.3|159081.3|159158.3|159068.3|159201.8|159091.6|159153.2|159063.2|25
1651061560000|2022-04-27 12:12:40|159159.4|159069.4|159162.3|159072.3|159164.5|159074.5|159153.9|159063.9|26
1651061570000|2022-04-27 12:12:50|159163.2|159073.2|159157.3|159067.3|159181.2|159091.2|159156.6|159066.6|21
1651061580000|2022-04-27 12:13:00|159156.9|159066.9|159173.1|159083.1|159203.3|159092.4|159156.7|159059.3|30
1651061590000|2022-04-27 12:13:10|159171.9|159081.9|159168.9|159078.9|159172.8|159082.8|159166.8|159076.8|21
1651061600000|2022-04-27 12:13:20|159169.3|159079.3|159178.9|159088.9|159184.4|159094.4|159169.3|159079.3|19
1651061610000|2022-04-27 12:13:30|159179|159089|159173.6|159083.6|159186.3|159096.3|159168|159078|19
1651061620000|2022-04-27 12:13:40|159171.3|159081.3|159180.4|159090.4|159180.4|159090.4|159171.3|159081.3|11
1651061630000|2022-04-27 12:13:50|159181|159091|159182.1|159092.1|159191.4|159101.4|159177.1|159087.1|10
1651061640000|2022-04-27 12:14:00|159183.5|159093.5|159165.2|159075.2|159183.5|159093.5|159164.9|159074.9|27
1651061650000|2022-04-27 12:14:10|159165.9|159075.9|159156.1|159066.1|159169|159079|159146|159056|16
1651061660000|2022-04-27 12:14:20|159156.2|159066.2|159161.2|159071.2|159162.1|159072.1|159153.5|159063.5|17
1651061670000|2022-04-27 12:14:30|159159.9|159069.9|159167.8|159077.8|159169.9|159079.9|159158.4|159068.4|21
1651061680000|2022-04-27 12:14:40|159178|159088|159180.8|159090.8|159186.2|159096.2|159169.1|159079.1|29
1651061690000|2022-04-27 12:14:50|159182.2|159092.2|159179|159089|159182.2|159092.2|159175.6|159085.6|18
1651061700000|2022-04-27 12:15:00|159177.4|159087.4|159182.2|159092.2|159182.8|159092.8|159176.3|159086.3|22
1651061710000|2022-04-27 12:15:10|159181.6|159091.6|159180.1|159090.1|159183.6|159093.6|159180.1|159090.1|22
1651061720000|2022-04-27 12:15:20|159180.4|159090.4|159179.3|159089.3|159182|159092|159179.3|159089.3|16
1651061730000|2022-04-27 12:15:30|159178.2|159088.2|159174|159084|159178.2|159088.2|159172.3|159082.3|20
1651061740000|2022-04-27 12:15:40|159172.5|159082.5|159170|159080|159178.8|159088.8|159170|159080|17
1651061750000|2022-04-27 12:15:50|159170.1|159080.1|159065.2|158975.2|159170.1|159080.1|159065.2|158962.2|35
1651061760000|2022-04-27 12:16:00|159066.5|158976.5|159071.1|158981.1|159074.1|158984.1|159058.7|158968.7|29
1651061770000|2022-04-27 12:16:10|159071.7|158981.7|159086.9|158996.9|159088.5|158998.5|159068.2|158978.2|22
1651061780000|2022-04-27 12:16:20|159085.6|158995.6|159077.8|158987.8|159100.7|159010.7|159058.8|158968.8|29
1651061790000|2022-04-27 12:16:30|159077.5|158987.5|159081.7|158991.7|159086.4|158996.4|159077.5|158987.5|23
1651061800000|2022-04-27 12:16:40|159081.9|158991.9|159084|158994|159087.8|158997.8|159081.7|158991.7|23
1651061810000|2022-04-27 12:16:50|159089.3|158999.3|159079.5|158989.5|159089.3|158999.3|159077.8|158987.8|23
1651061820000|2022-04-27 12:17:00|159080.9|158990.9|159081.1|158991.1|159081.1|158991.1|159078.5|158988.5|14
1651061830000|2022-04-27 12:17:10|159081.8|158991.8|159158.8|159068.8|159158.8|159068.8|159081.8|158991.8|31
1651061840000|2022-04-27 12:17:20|159153.1|159063.1|159176.5|159086.5|159183.3|159093.3|159150.7|159060.7|32
1651061850000|2022-04-27 12:17:30|159178.3|159088.3|159170.3|159080.3|159179.9|159089.9|159170.3|159080.3|18
1651061860000|2022-04-27 12:17:40|159199|159109|159223.5|159133.5|159231.1|159141.1|159199|159109|31
1651061870000|2022-04-27 12:17:50|159223.6|159133.6|159254.9|159164.9|159283.3|159193.3|159221.3|159131.3|33
1651061880000|2022-04-27 12:18:00|159259.4|159169.4|159250.8|159160.8|159260.2|159170.2|159245.2|159155.2|33
1651061890000|2022-04-27 12:18:10|159252.3|159162.3|159236|159146|159252.3|159162.3|159234.4|159144.4|24
1651061900000|2022-04-27 12:18:20|159236.5|159146.5|159271.6|159181.6|159271.9|159181.9|159236|159146|28
1651061910000|2022-04-27 12:18:30|159273.1|159183.1|159277.1|159187.1|159286.4|159196.4|159272.9|159182.9|33
1651061920000|2022-04-27 12:18:40|159271.7|159181.7|159259.2|159169.2|159276.1|159186.1|159254.9|159164.9|31
1651061930000|2022-04-27 12:18:50|159258.7|159168.7|159248.3|159158.3|159267.8|159177.8|159248.3|159158.3|27
1651061940000|2022-04-27 12:19:00|159249.9|159159.9|159248.4|159158.4|159252.3|159162.3|159246.2|159156.2|21
1651061950000|2022-04-27 12:19:10|159247.6|159157.6|159258.4|159168.4|159259.2|159169.2|159247.2|159157.2|26
1651061960000|2022-04-27 12:19:20|159259.2|159169.2|159256.5|159166.5|159259.3|159169.3|159255.4|159165.4|15
1651061970000|2022-04-27 12:19:30|159257|159167|159255.9|159165.9|159257.2|159167.2|159255.7|159165.7|16
1651061980000|2022-04-27 12:19:40|159255.8|159165.8|159252.2|159162.2|159258.4|159168.4|159251.5|159161.5|13
1651061990000|2022-04-27 12:19:50|159251.3|159161.3|159247.9|159157.9|159262.7|159172.7|159246.8|159156.8|29
1651062000000|2022-04-27 12:20:00|159247.4|159157.4|159255.7|159165.7|159256.8|159166.8|159247.4|159157.4|31
1651062010000|2022-04-27 12:20:10|159255|159165|159255|159165|159262.3|159172.3|159245.9|159155.9|34
1651062020000|2022-04-27 12:20:20|159254.3|159164.3|159279.9|159189.9|159292.4|159202.4|159251.6|159161.6|39
1651062030000|2022-04-27 12:20:30|159278.1|159188.1|159265.9|159175.9|159280.1|159190.1|159265.8|159175.8|21
1651062040000|2022-04-27 12:20:40|159280|159190|159274.7|159184.7|159280.2|159190.2|159273.8|159183.8|33
1651062050000|2022-04-27 12:20:50|159273.7|159183.7|159304.2|159214.2|159304.4|159214.4|159273.7|159183.7|26
1651062060000|2022-04-27 12:21:00|159304.9|159214.9|159353.4|159263.4|159356.4|159266.4|159298.2|159208.2|22
1651062070000|2022-04-27 12:21:10|159355.3|159265.3|159356|159266|159359.1|159269.1|159352.4|159262.4|22
1651062080000|2022-04-27 12:21:20|159357|159267|159369.1|159279.1|159369.7|159279.7|159355.8|159265.8|16
1651062090000|2022-04-27 12:21:30|159370.5|159280.5|159399.7|159309.7|159418.1|159328.1|159370.5|159280.5|24
1651062100000|2022-04-27 12:21:40|159404.3|159314.3|159394.6|159304.6|159404.3|159314.3|159391.6|159301.6|25
1651062110000|2022-04-27 12:21:50|159391.1|159301.1|159402.4|159272.4|159404.7|159301.1|159370.1|159264.7|29
1651062120000|2022-04-27 12:22:00|159402.9|159272.9|159369.6|159279.6|159402.9|159285.2|159365.2|159265.3|25
1651062130000|2022-04-27 12:22:10|159370.1|159280.1|159370.1|159280.1|159372.1|159282.1|159368.3|159278.3|20
1651062140000|2022-04-27 12:22:20|159369.2|159279.2|159366.1|159276.1|159369.4|159279.4|159362.1|159272.1|22
1651062150000|2022-04-27 12:22:30|159368.2|159278.2|159374.5|159284.5|159375.4|159285.4|159364.5|159274.5|21
1651062160000|2022-04-27 12:22:40|159374.9|159284.9|159373.3|159283.3|159376.5|159286.5|159373.1|159283.1|20
1651062170000|2022-04-27 12:22:50|159374.2|159284.2|159370|159280|159375.4|159285.4|159370|159280|23
1651062180000|2022-04-27 12:23:00|159372.9|159282.9|159388.4|159298.4|159416.3|159304.2|159372.9|159278|37
1651062190000|2022-04-27 12:23:10|159385.3|159295.3|159386.8|159296.8|159390.2|159300.2|159382.6|159292.6|27
1651062200000|2022-04-27 12:23:20|159387.5|159297.5|159406.2|159276.2|159408|159299.3|159386.6|159269|23
1651062210000|2022-04-27 12:23:30|159383.3|159293.3|159398.5|159308.5|159398.6|159308.6|159383.3|159293.3|22
1651062220000|2022-04-27 12:23:40|159398.1|159308.1|159393.5|159303.5|159398.7|159308.7|159393.5|159303.5|22
1651062230000|2022-04-27 12:23:50|159393.3|159303.3|159411.6|159281.6|159412.1|159303.3|159382.8|159276.5|28
1651062240000|2022-04-27 12:24:00|159407.8|159277.8|159382.1|159292.1|159407.8|159300.8|159381.8|159276.8|17
1651062250000|2022-04-27 12:24:10|159383.4|159293.4|159384.2|159294.2|159385|159295|159381.8|159291.8|10
1651062260000|2022-04-27 12:24:20|159383.2|159293.2|159386.4|159296.4|159386.4|159296.4|159377.1|159287.1|12
1651062270000|2022-04-27 12:24:30|159382.9|159292.9|159385.1|159295.1|159389.1|159299.1|159382.4|159292.4|12
1651062280000|2022-04-27 12:24:40|159384.4|159294.4|159383.8|159293.8|159386.7|159296.7|159380.1|159290.1|27
1651062290000|2022-04-27 12:24:50|159385.1|159295.1|159350.9|159260.9|159388.4|159298.4|159350.9|159260.9|33
1651062300000|2022-04-27 12:25:00|159350.1|159260.1|159342.2|159252.2|159366.1|159276.1|159340.2|159250.2|39
1651062310000|2022-04-27 12:25:10|159343.2|159253.2|159350.7|159260.7|159360.2|159270.2|159340.5|159250.5|35
1651062320000|2022-04-27 12:25:20|159349.9|159259.9|159342.6|159252.6|159352.1|159262.1|159341.7|159251.7|31
1651062330000|2022-04-27 12:25:30|159342.1|159252.1|159346.9|159256.9|159348.8|159258.8|159341.2|159251.2|29
1651062340000|2022-04-27 12:25:40|159347.9|159257.9|159343.7|159253.7|159349.1|159259.1|159342.3|159252.3|31
1651062350000|2022-04-27 12:25:50|159342.9|159252.9|159385.4|159295.4|159391.8|159301.8|159342.6|159252.6|28
1651062360000|2022-04-27 12:26:00|159390.6|159300.6|159422.4|159332.4|159429.1|159339.1|159383.1|159293.1|40
1651062370000|2022-04-27 12:26:10|159429.3|159339.3|159495.5|159405.5|159499|159409|159429.3|159339.3|37
1651062380000|2022-04-27 12:26:20|159494.2|159404.2|159496.2|159406.2|159502.5|159412.5|159493.9|159403.9|34
1651062390000|2022-04-27 12:26:30|159497.2|159407.2|159496.3|159406.3|159497.9|159407.9|159495.5|159405.5|25
1651062400000|2022-04-27 12:26:40|159495|159405|159492.7|159402.7|159497.4|159407.4|159492.7|159402.7|33
1651062410000|2022-04-27 12:26:50|159493.3|159403.3|159496.1|159406.1|159525.7|159435.7|159492|159402|35
1651062420000|2022-04-27 12:27:00|159492.8|159402.8|159496.6|159406.6|159501.1|159411.1|159486.8|159396.8|33
1651062430000|2022-04-27 12:27:10|159496.3|159406.3|159496.8|159406.8|159499.1|159409.1|159493|159403|31
1651062440000|2022-04-27 12:27:20|159496.6|159406.6|159499.1|159409.1|159523.5|159433.5|159494.6|159404.6|34
1651062450000|2022-04-27 12:27:30|159497.3|159407.3|159410|159320|159501.9|159411.9|159410|159320|35
1651062460000|2022-04-27 12:27:40|159411.3|159321.3|159416.1|159326.1|159416.2|159326.2|159411.1|159321.1|32
1651062470000|2022-04-27 12:27:50|159417|159327|159430.1|159340.1|159447.8|159357.8|159417|159327|33
1651062480000|2022-04-27 12:28:00|159425.4|159335.4|159421.8|159331.8|159425.4|159335.4|159418.9|159328.9|33
1651062490000|2022-04-27 12:28:10|159420.6|159330.6|159408.9|159318.9|159424.3|159334.3|159406.5|159316.5|32
1651062500000|2022-04-27 12:28:20|159405.2|159315.2|159415.7|159325.7|159419.5|159329.5|159382.3|159292.3|37
1651062510000|2022-04-27 12:28:30|159417.3|159327.3|159419|159329|159421.1|159331.1|159411.4|159321.4|31
1651062520000|2022-04-27 12:28:40|159418.8|159328.8|159455.9|159365.9|159455.9|159365.9|159418.8|159328.8|33
1651062530000|2022-04-27 12:28:50|159455.7|159365.7|159450.6|159360.6|159456.2|159366.2|159450.6|159360.6|12
1651062540000|2022-04-27 12:29:00|159453.3|159363.3|159456.2|159366.2|159456.6|159366.6|159448.4|159358.4|33
1651062550000|2022-04-27 12:29:10|159456.3|159366.3|159450|159360|159456.3|159366.3|159450|159360|29
1651062560000|2022-04-27 12:29:20|159443.5|159353.5|159401.3|159311.3|159452.7|159362.7|159399.2|159309.2|38
1651062570000|2022-04-27 12:29:30|159398.5|159308.5|159391.2|159301.2|159401.5|159311.5|159386.6|159296.6|34
1651062580000|2022-04-27 12:29:40|159390.6|159300.6|159381.1|159291.1|159393.1|159303.1|159381.1|159291.1|32
1651062590000|2022-04-27 12:29:50|159382.9|159292.9|159415.8|159285.8|159415.8|159301.8|159382.9|159285.8|27
1651062600000|2022-04-27 12:30:00|159413.6|159283.6|159407.5|159277.5|159417.2|159305.1|159395.1|159276.7|39
1651062610000|2022-04-27 12:30:10|159407.4|159277.4|159403.1|159313.1|159424.1|159313.8|159400|159274.4|39
1651062620000|2022-04-27 12:30:20|159401.1|159311.1|159410.8|159320.8|159411.7|159321.7|159401|159311|32
1651062630000|2022-04-27 12:30:30|159401.6|159311.6|159458.6|159368.6|159461.1|159371.1|159401.6|159311.6|39
1651062640000|2022-04-27 12:30:40|159459.6|159369.6|159477.6|159347.6|159481.4|159369.9|159456.9|159347|38
1651062650000|2022-04-27 12:30:50|159477.2|159347.2|159410.9|159320.9|159478|159348|159410.9|159320.9|31
1651062660000|2022-04-27 12:31:00|159401.2|159311.2|159410.5|159320.5|159412.1|159322.1|159401.2|159311.2|35
1651062670000|2022-04-27 12:31:10|159411.2|159321.2|159388.9|159298.9|159417.9|159327.9|159378.2|159288.2|33
1651062680000|2022-04-27 12:31:20|159388.8|159298.8|159390.5|159300.5|159390.5|159300.5|159379.8|159289.8|30
1651062690000|2022-04-27 12:31:30|159391|159301|159393.9|159303.9|159397.2|159307.2|159382.2|159292.2|32
1651062700000|2022-04-27 12:31:40|159393.1|159303.1|159388.9|159298.9|159425.1|159335.1|159387.6|159297.6|38
1651062710000|2022-04-27 12:31:50|159390.5|159300.5|159380.3|159290.3|159393.1|159303.1|159380.3|159290.3|36
1651062720000|2022-04-27 12:32:00|159381.9|159291.9|159393.5|159303.5|159394.8|159304.8|159376.4|159286.4|39
1651062730000|2022-04-27 12:32:10|159395.9|159305.9|159400.5|159310.5|159432.6|159342.6|159395.6|159305.6|35
1651062740000|2022-04-27 12:32:20|159404.5|159314.5|159417|159327|159424.7|159334.7|159395|159305|34
1651062750000|2022-04-27 12:32:30|159416.8|159326.8|159488.3|159398.3|159488.3|159398.3|159412.7|159322.7|37
1651062760000|2022-04-27 12:32:40|159489.9|159399.9|159507.5|159417.5|159513.6|159423.6|159489.9|159399.9|37
1651062770000|2022-04-27 12:32:50|159508.4|159418.4|159492.6|159402.6|159511.3|159421.3|159491.1|159401.1|33
1651062780000|2022-04-27 12:33:00|159493.7|159403.7|159499.5|159409.5|159502.1|159412.1|159493|159403|30
1651062790000|2022-04-27 12:33:10|159498.5|159408.5|159504.6|159414.6|159504.6|159414.6|159498.2|159408.2|30
1651062800000|2022-04-27 12:33:20|159504.8|159414.8|159516.7|159426.7|159516.7|159426.7|159502.1|159412.1|27
1651062810000|2022-04-27 12:33:30|159517.4|159427.4|159570.1|159480.1|159570.1|159480.1|159517.3|159427.3|40
1651062820000|2022-04-27 12:33:40|159563.9|159473.9|159568.9|159478.9|159571.7|159481.7|159562.9|159472.9|32
1651062830000|2022-04-27 12:33:50|159569.3|159479.3|159542.8|159452.8|159569.3|159479.3|159535.2|159445.2|29
1651062840000|2022-04-27 12:34:00|159543|159453|159531.5|159441.5|159543|159453|159531.2|159441.2|38
1651062850000|2022-04-27 12:34:10|159532.5|159442.5|159539.2|159449.2|159544.2|159454.2|159532.5|159442.5|36
1651062860000|2022-04-27 12:34:20|159539.1|159449.1|159544.6|159454.6|159545.2|159455.2|159538.3|159448.3|30
1651062870000|2022-04-27 12:34:30|159545|159455|159532.7|159442.7|159545|159455|159530.8|159440.8|35
1651062880000|2022-04-27 12:34:40|159534.9|159444.9|159549.3|159459.3|159550|159460|159529.1|159439.1|34
1651062890000|2022-04-27 12:34:50|159541.9|159451.9|159489.5|159399.5|159544.9|159454.9|159483.9|159393.9|39
1651062900000|2022-04-27 12:35:00|159487.7|159397.7|159539.4|159449.4|159544.5|159454.5|159485.9|159395.9|37
1651062910000|2022-04-27 12:35:10|159535.4|159445.4|159540.5|159450.5|159541.3|159451.3|159535.4|159445.4|35
1651062920000|2022-04-27 12:35:20|159540.3|159450.3|159553|159463|159559.3|159469.3|159539.5|159449.5|35
1651062930000|2022-04-27 12:35:30|159553.2|159463.2|159535.9|159445.9|159558.9|159468.9|159532.6|159442.6|36
1651062940000|2022-04-27 12:35:40|159535|159445|159538.4|159448.4|159555.3|159465.3|159533.6|159443.6|35
1651062950000|2022-04-27 12:35:50|159540.4|159450.4|159549.3|159459.3|159554.1|159464.1|159538.8|159448.8|32
1651062960000|2022-04-27 12:36:00|159551.6|159461.6|159487|159397|159553.8|159463.8|159482|159392|36
1651062970000|2022-04-27 12:36:10|159486.5|159396.5|159477.3|159387.3|159488.2|159398.2|159466.9|159376.9|36
1651062980000|2022-04-27 12:36:20|159476.6|159386.6|159431.9|159341.9|159476.6|159386.6|159429.6|159339.6|36
1651062990000|2022-04-27 12:36:30|159431.8|159341.8|159429.7|159339.7|159432.6|159342.6|159427.8|159337.8|26
1651063000000|2022-04-27 12:36:40|159427.7|159337.7|159425.4|159335.4|159427.7|159337.7|159424.7|159334.7|6
1651104000000|2022-04-28 00:00:00|159138.8|158796.8|159172.5|158830.5|159208.6|158866.6|159125.7|158783.7|32
1651104010000|2022-04-28 00:00:10|159182.9|158840.9|159181|158839|159207.6|158865.6|159144.3|158802.3|25
1651104020000|2022-04-28 00:00:20|159164.7|158822.7|159145.5|158803.5|159176.9|158834.9|159145.5|158803.5|22
1651104030000|2022-04-28 00:00:30|159147.6|158805.6|159211.5|158869.5|159224|158882|159139.8|158797.8|26
1651104040000|2022-04-28 00:00:40|159136.6|158794.6|159118|158776|159191|158849|159040.1|158698.1|9
1651104050000|2022-04-28 00:00:50|159072.3|158730.3|159136.4|158794.4|159175.4|158833.4|159072.3|158730.3|11
1651104060000|2022-04-28 00:01:00|159153.4|158811.4|159159.4|158817.4|159218.6|158876.6|159129.4|158787.4|25
1651104070000|2022-04-28 00:01:10|159170.8|158828.8|159155.3|158813.3|159196.3|158854.3|159131.5|158789.5|22
1651104080000|2022-04-28 00:01:20|159134.4|158792.4|159150.7|158808.7|159168.2|158826.2|159134.4|158792.4|14
1651104090000|2022-04-28 00:01:30|159149.7|158807.7|159159.1|158817.1|159169.4|158827.4|159136.1|158794.1|16
1651104100000|2022-04-28 00:01:40|159161.8|158819.8|159166.2|158824.2|159166.2|158824.2|159136.4|158794.4|14
1651104110000|2022-04-28 00:01:50|159140.2|158798.2|159157.3|158815.3|159172.1|158830.1|159127.5|158785.5|16
1651104120000|2022-04-28 00:02:00|159174|158832|159159.4|158817.4|159201.6|158859.6|159142.9|158800.9|17
1651104130000|2022-04-28 00:02:10|159155.6|158813.6|159175.4|158833.4|159175.4|158833.4|159146.5|158804.5|11
1651104140000|2022-04-28 00:02:20|159169|158827|159165.5|158823.5|159176.9|158834.9|159150.4|158808.4|14
1651104150000|2022-04-28 00:02:30|159160.7|158818.7|159126.8|158784.8|159195.4|158853.4|159109.5|158767.5|21
1651104160000|2022-04-28 00:02:40|159138.1|158796.1|159140.4|158798.4|159154|158812|159112.1|158770.1|19
1651104170000|2022-04-28 00:02:50|159113.9|158771.9|159121.3|158779.3|159148.4|158806.4|159106.2|158764.2|18
1651104180000|2022-04-28 00:03:00|159125.6|158783.6|159131.5|158789.5|159139.4|158797.4|159113.3|158771.3|13
1651104190000|2022-04-28 00:03:10|159130.1|158788.1|159141.1|158799.1|159157.1|158815.1|159128.3|158786.3|20
1651104200000|2022-04-28 00:03:20|159130.8|158788.8|159087.3|158745.3|159153.8|158811.8|159079.8|158737.8|22
1651104210000|2022-04-28 00:03:30|159055.3|158713.3|159140.7|158798.7|159146.7|158804.7|159009.8|158667.8|30
1651104220000|2022-04-28 00:03:40|159138.1|158796.1|159131.2|158789.2|159147|158805|159069.3|158727.3|31
1651104230000|2022-04-28 00:03:50|159117.5|158775.5|159145.7|158803.7|159156.8|158814.8|159117.5|158775.5|25
1651104240000|2022-04-28 00:04:00|159148.1|158806.1|159130.8|158788.8|159153.2|158811.2|159123.3|158781.3|20
1651104250000|2022-04-28 00:04:10|159131.8|158789.8|159103|158761|159145.8|158803.8|159089.7|158747.7|16
1651104260000|2022-04-28 00:04:20|159091.1|158749.1|159111.3|158769.3|159113.1|158771.1|159088.2|158746.2|24
1651104270000|2022-04-28 00:04:30|159107.9|158765.9|159077|158735|159146.4|158804.4|159077|158735|21
1651104280000|2022-04-28 00:04:40|159083|158741|159081.3|158739.3|159110|158768|159069.5|158727.5|17
1651104290000|2022-04-28 00:04:50|159082.8|158740.8|159097.1|158755.1|159102.7|158760.7|159081.2|158739.2|16
1651104300000|2022-04-28 00:05:00|159096.2|158754.2|159092.1|158750.1|159111.4|158769.4|159088.5|158746.5|10
1651104310000|2022-04-28 00:05:10|159092.8|158750.8|159117|158775|159119.3|158777.3|159090.4|158748.4|11
1651104320000|2022-04-28 00:05:20|159112.6|158770.6|159123.3|158781.3|159123.5|158781.5|159103|158761|8
1651104330000|2022-04-28 00:05:30|159121.7|158779.7|159108.8|158766.8|159128.3|158786.3|159091.4|158749.4|7
1651104340000|2022-04-28 00:05:40|159101.3|158759.3|159086|158744|159115.4|158773.4|159051.4|158709.4|19
1651104350000|2022-04-28 00:05:50|159085|158743|159079.6|158737.6|159120.6|158778.6|159073.5|158731.5|16
1651104360000|2022-04-28 00:06:00|159087.6|158745.6|159092.5|158750.5|159097.6|158755.6|159070.6|158728.6|11
1651104370000|2022-04-28 00:06:10|159094|158752|159094.1|158752.1|159099|158757|159066.4|158724.4|11
1651104380000|2022-04-28 00:06:20|159095.2|158753.2|159121|158779|159134|158792|159061.6|158719.6|21
1651104390000|2022-04-28 00:06:30|159084.8|158742.8|159014.9|158672.9|159148.5|158806.5|159014.9|158672.9|39
1651104400000|2022-04-28 00:06:40|159012.2|158670.2|159025.6|158683.6|159110.8|158768.8|158963.7|158621.7|39
1651104410000|2022-04-28 00:06:50|159016.5|158674.5|159010.8|158668.8|159056.5|158714.5|158998.6|158656.6|38
1651104420000|2022-04-28 00:07:00|159054|158712|158968.3|158626.3|159054|158712|158968.3|158626.3|28
1651104430000|2022-04-28 00:07:10|158979.9|158637.9|159121.6|158779.6|159141|158799|158963.5|158621.5|29
1651104440000|2022-04-28 00:07:20|159094.4|158752.4|159005|158663|159138.9|158796.9|159005|158663|31
1651104450000|2022-04-28 00:07:30|159028.3|158686.3|159035.3|158693.3|159088.4|158746.4|158957.2|158615.2|27
1651104460000|2022-04-28 00:07:40|159004.3|158662.3|158981.8|158639.8|159033.6|158691.6|158972.8|158630.8|20
1651104470000|2022-04-28 00:07:50|158980.5|158638.5|159075|158733|159075|158733|158934.9|158592.9|26
1651104480000|2022-04-28 00:08:00|159122.1|158780.1|159072.7|158730.7|159160.1|158818.1|159059.5|158717.5|33
1651104490000|2022-04-28 00:08:10|159068|158726|158988|158646|159082.8|158740.8|158988|158646|24
1651104500000|2022-04-28 00:08:20|159095.8|158753.8|159024.8|158682.8|159105.4|158763.4|158991.4|158649.4|31
1651104510000|2022-04-28 00:08:30|159029|158687|159069.8|158727.8|159130.3|158788.3|159005.6|158663.6|28
1651104520000|2022-04-28 00:08:40|159069.7|158727.7|159001.8|158659.8|159069.7|158727.7|158903|158561|21
1651104530000|2022-04-28 00:08:50|158988.8|158646.8|158986.4|158644.4|159001.4|158659.4|158972.7|158630.7|28
1651104540000|2022-04-28 00:09:00|158985.1|158643.1|158995.4|158653.4|158999.6|158657.6|158976.6|158634.6|25
1651104550000|2022-04-28 00:09:10|158982.6|158640.6|158996.1|158654.1|159008|158666|158982.6|158640.6|23
1651104560000|2022-04-28 00:09:20|159004.3|158662.3|159068|158726|159113.6|158771.6|158950.2|158608.2|34
1651104570000|2022-04-28 00:09:30|159120.5|158778.5|159024.6|158682.6|159144.8|158802.8|159013.4|158671.4|36
1651104580000|2022-04-28 00:09:40|159039.6|158697.6|158998.2|158656.2|159069.4|158727.4|158980.7|158638.7|28
1651104590000|2022-04-28 00:09:50|158991|158649|158989.6|158647.6|158996.7|158654.7|158968.6|158626.6|28
1651104600000|2022-04-28 00:10:00|158994.2|158652.2|158969.1|158627.1|158997.7|158655.7|158932.2|158590.2|32
1651104610000|2022-04-28 00:10:10|158929.7|158587.7|159096.8|158754.8|159125.5|158783.5|158929.7|158587.7|31
1651104620000|2022-04-28 00:10:20|159097.2|158755.2|159109.4|158767.4|159133.5|158791.5|159071.7|158729.7|37
1651104630000|2022-04-28 00:10:30|159107.8|158765.8|159231.9|158889.9|159297.2|158955.2|159085.3|158743.3|35
1651104640000|2022-04-28 00:10:40|159230.4|158888.4|159138.9|158796.9|159243.1|158901.1|159120.9|158778.9|38
1651104650000|2022-04-28 00:10:50|159142.9|158800.9|159146.3|158804.3|159161.3|158819.3|159111|158769|17
1651104660000|2022-04-28 00:11:00|159122.6|158780.6|159102.5|158760.5|159139.9|158797.9|159070.8|158728.8|19
1651104670000|2022-04-28 00:11:10|159091|158749|159109.9|158767.9|159165.3|158823.3|159089.5|158747.5|16
1651104680000|2022-04-28 00:11:20|159155.3|158813.3|159133.1|158791.1|159155.3|158813.3|159117|158775|13
1651104690000|2022-04-28 00:11:30|159132.8|158790.8|159052.8|158710.8|159138.7|158796.7|159052.8|158710.8|17
1651104700000|2022-04-28 00:11:40|159055.3|158713.3|159062.9|158720.9|159083.8|158741.8|159032.5|158690.5|15
1651104710000|2022-04-28 00:11:50|159046.8|158704.8|159082.5|158740.5|159087|158745|159046.8|158704.8|20
1651104720000|2022-04-28 00:12:00|159085.6|158743.6|159107.2|158765.2|159108.5|158766.5|159064.4|158722.4|24
1651104730000|2022-04-28 00:12:10|159105.6|158763.6|159069.2|158727.2|159111.4|158769.4|159069.2|158727.2|14
1651104740000|2022-04-28 00:12:20|159078.7|158736.7|159092|158750|159105.7|158763.7|159078.7|158736.7|13
1651104750000|2022-04-28 00:12:30|159077.5|158735.5|159091.4|158749.4|159109|158767|159077.1|158735.1|13
1651104760000|2022-04-28 00:12:40|159092.9|158750.9|159082.7|158740.7|159107|158765|159072|158730|11
1651104770000|2022-04-28 00:12:50|159081.5|158739.5|159090.7|158748.7|159094.9|158752.9|159070.8|158728.8|16
1651104780000|2022-04-28 00:13:00|159091.4|158749.4|159119.6|158777.6|159136.5|158794.5|158920.5|158578.5|27
1651104790000|2022-04-28 00:13:10|159132.7|158790.7|159141.9|158799.9|159169.9|158827.9|159110.4|158768.4|30
1651104800000|2022-04-28 00:13:20|159139.9|158797.9|159099.5|158757.5|159139.9|158797.9|159089.2|158747.2|19
1651104810000|2022-04-28 00:13:30|159111.5|158769.5|159104.5|158762.5|159130.3|158788.3|159101.1|158759.1|14
1651104820000|2022-04-28 00:13:40|159114.5|158772.5|159132.8|158790.8|159132.8|158790.8|159097.1|158755.1|9
1651104830000|2022-04-28 00:13:50|159120.7|158778.7|159100.5|158758.5|159144.3|158802.3|159100.5|158758.5|9
1651104840000|2022-04-28 00:14:00|159092.4|158750.4|159080.2|158738.2|159138.9|158796.9|159065.8|158723.8|18
1651104850000|2022-04-28 00:14:10|159066.2|158724.2|159050.3|158708.3|159076.1|158734.1|159035.3|158693.3|27
1651104860000|2022-04-28 00:14:20|159034.6|158692.6|159061.6|158719.6|159061.6|158719.6|159029.7|158687.7|13
1651104870000|2022-04-28 00:14:30|159040.2|158698.2|158985.6|158643.6|159094|158752|158985.6|158643.6|17
1651104880000|2022-04-28 00:14:40|159075.7|158733.7|159072.6|158730.6|159110.7|158768.7|159059.2|158717.2|15
1651104890000|2022-04-28 00:14:50|159036.4|158694.4|159080.3|158738.3|159142.9|158800.9|158971.6|158629.6|30
1651104900000|2022-04-28 00:15:00|159085|158743|159100.6|158758.6|159100.6|158758.6|158966|158624|33
1651104910000|2022-04-28 00:15:10|159046.1|158704.1|159069.5|158727.5|159145.6|158803.6|158994.7|158652.7|40
1651104920000|2022-04-28 00:15:20|159056.8|158714.8|159059.3|158717.3|159193.9|158851.9|159034.9|158692.9|37
1651104930000|2022-04-28 00:15:30|159034.4|158692.4|159076.3|158734.3|159166.7|158824.7|159034.4|158692.4|40
1651104940000|2022-04-28 00:15:40|159086.1|158744.1|159149.8|158807.8|159166.6|158824.6|159085.1|158743.1|24
1651104950000|2022-04-28 00:15:50|159154|158812|159133.6|158791.6|159162.5|158820.5|159123|158781|13
1651104960000|2022-04-28 00:16:00|159142.3|158800.3|159141.6|158799.6|159155.5|158813.5|159128.7|158786.7|13
1651104970000|2022-04-28 00:16:10|159143.8|158801.8|159199.9|158857.9|159199.9|158857.9|159143.8|158801.8|8
1651104980000|2022-04-28 00:16:20|159191.9|158849.9|159185.8|158843.8|159248.6|158906.6|159046.1|158704.1|12
1651104990000|2022-04-28 00:16:30|159178.2|158836.2|159081.4|158739.4|159178.2|158836.2|159070.1|158728.1|17
1651105000000|2022-04-28 00:16:40|159094.9|158752.9|159056.9|158714.9|159121.7|158779.7|158976.2|158634.2|32
1651105010000|2022-04-28 00:16:50|159047.8|158705.8|159094.5|158752.5|159094.5|158752.5|159015.8|158673.8|23
1651105020000|2022-04-28 00:17:00|159082.7|158740.7|159081.3|158739.3|159097.2|158755.2|159073.8|158731.8|22
1651105030000|2022-04-28 00:17:10|159085.6|158743.6|159080.8|158738.8|159097.7|158755.7|159066.5|158724.5|20
1651105040000|2022-04-28 00:17:20|159081|158739|159098.3|158756.3|159151.8|158809.8|159015.5|158673.5|16
1651105050000|2022-04-28 00:17:30|159031.4|158689.4|159022.5|158680.5|159132.8|158790.8|159014.4|158672.4|33
1651105060000|2022-04-28 00:17:40|159071.9|158729.9|159048.3|158706.3|159138.3|158796.3|159031.1|158689.1|26
1651105070000|2022-04-28 00:17:50|159048.4|158706.4|159091|158749|159128.2|158786.2|159023.3|158681.3|21
1651105080000|2022-04-28 00:18:00|159091.7|158749.7|159095.2|158753.2|159122.5|158780.5|159089.7|158747.7|24
1651105090000|2022-04-28 00:18:10|159098.9|158756.9|159060.4|158718.4|159098.9|158756.9|159054.3|158712.3|19
1651105100000|2022-04-28 00:18:20|159060.5|158718.5|159085.7|158743.7|159125.7|158783.7|159054.6|158712.6|22
1651105110000|2022-04-28 00:18:30|159076|158734|159066.6|158724.6|159115.4|158773.4|159066.6|158724.6|16
1651105120000|2022-04-28 00:18:40|159079.8|158737.8|159100.3|158758.3|159127|158785|159075.3|158733.3|15
1651105130000|2022-04-28 00:18:50|159100.7|158758.7|159086.4|158744.4|159104|158762|159077.1|158735.1|8
1651105140000|2022-04-28 00:19:00|159102.7|158760.7|159107.9|158765.9|159122.5|158780.5|159091|158749|7
1651105150000|2022-04-28 00:19:10|159113.7|158771.7|159130.6|158788.6|159143.2|158801.2|159077.2|158735.2|30
1651105160000|2022-04-28 00:19:20|159121.2|158779.2|159093.3|158751.3|159141|158799|159081|158739|39
1651105170000|2022-04-28 00:19:30|159085.9|158743.9|159092.1|158750.1|159092.6|158750.6|159069.8|158727.8|30
1651105180000|2022-04-28 00:19:40|159090.2|158748.2|159091.8|158749.8|159107.2|158765.2|159072.9|158730.9|23
1651105190000|2022-04-28 00:19:50|159085.9|158743.9|159075.5|158733.5|159126.2|158784.2|159047.6|158705.6|30
1651105200000|2022-04-28 00:20:00|159085.5|158743.5|159089.5|158747.5|159109|158767|159079.4|158737.4|29
1651105210000|2022-04-28 00:20:10|159097.5|158755.5|159105.2|158763.2|159108.3|158766.3|159093.6|158751.6|36
1651105220000|2022-04-28 00:20:20|159108.2|158766.2|159107.6|158765.6|159119.6|158777.6|159095.5|158753.5|31
1651105230000|2022-04-28 00:20:30|159107.7|158765.7|159084.7|158742.7|159108.5|158766.5|159070.4|158728.4|30
1651105240000|2022-04-28 00:20:40|159092.9|158750.9|159098.4|158756.4|159108.1|158766.1|159085.6|158743.6|23
1651105250000|2022-04-28 00:20:50|159098.5|158756.5|159083.5|158741.5|159128.8|158786.8|159069.9|158727.9|28
1651105260000|2022-04-28 00:21:00|159082.7|158740.7|159083.2|158741.2|159109.4|158767.4|159074.5|158732.5|30
1651105270000|2022-04-28 00:21:10|159083.6|158741.6|159110.2|158768.2|159113.8|158771.8|159080.4|158738.4|29
1651105280000|2022-04-28 00:21:20|159111.1|158769.1|159085.3|158743.3|159114.9|158772.9|159084.4|158742.4|27
1651105290000|2022-04-28 00:21:30|159085.4|158743.4|159093.3|158751.3|159117.8|158775.8|159085.4|158743.4|25
1651105300000|2022-04-28 00:21:40|159085.3|158743.3|159080.2|158738.2|159093.4|158751.4|159066.8|158724.8|21
1651105310000|2022-04-28 00:21:50|159067.1|158725.1|159058.7|158716.7|159080.4|158738.4|159058.7|158716.7|19
1651105320000|2022-04-28 00:22:00|159066.7|158724.7|159078.6|158736.6|159105.3|158763.3|159058.8|158716.8|26
1651105330000|2022-04-28 00:22:10|159072.5|158730.5|159103.4|158761.4|159123.2|158781.2|159048|158706|29
1651105340000|2022-04-28 00:22:20|159095.1|158753.1|159117.9|158775.9|159124.1|158782.1|159090.2|158748.2|35
1651105350000|2022-04-28 00:22:30|159123.3|158781.3|159108|158766|159126.8|158784.8|159097.9|158755.9|17
1651105360000|2022-04-28 00:22:40|159110.6|158768.6|159118.6|158776.6|159125.3|158783.3|159086.7|158744.7|17
1651105370000|2022-04-28 00:22:50|159117.6|158775.6|159080.6|158738.6|159138.7|158796.7|159055.8|158713.8|38
1651105380000|2022-04-28 00:23:00|159114.4|158772.4|159121.6|158779.6|159130.5|158788.5|159097.8|158755.8|32
1651105390000|2022-04-28 00:23:10|159126.1|158784.1|159118.9|158776.9|159128.8|158786.8|159107.7|158765.7|24
1651105400000|2022-04-28 00:23:20|159115.5|158773.5|159056.3|158714.3|159127.8|158785.8|159055.9|158713.9|24
1651105410000|2022-04-28 00:23:30|159056.4|158714.4|159102.4|158760.4|159113.8|158771.8|159056.4|158714.4|21
1651105420000|2022-04-28 00:23:40|159114.9|158772.9|159125.2|158783.2|159126.6|158784.6|159104.9|158762.9|29
1651105430000|2022-04-28 00:23:50|159114.9|158772.9|159091.6|158749.6|159114.9|158772.9|159083.3|158741.3|31
1651105440000|2022-04-28 00:24:00|159091.2|158749.2|159110|158768|159110.3|158768.3|159084.9|158742.9|33
1651105450000|2022-04-28 00:24:10|159102.3|158760.3|159098.6|158756.6|159113.7|158771.7|159088.5|158746.5|19
1651105460000|2022-04-28 00:24:20|159098.5|158756.5|159109.6|158767.6|159109.7|158767.7|159083.7|158741.7|18
1651105470000|2022-04-28 00:24:30|159105.7|158763.7|159089.5|158747.5|159122.7|158780.7|159055.5|158713.5|27
1651105480000|2022-04-28 00:24:40|159078.4|158736.4|159039.4|158697.4|159078.4|158736.4|159032.5|158690.5|25
1651105490000|2022-04-28 00:24:50|159061.4|158719.4|159061.5|158719.5|159070.4|158728.4|159047.5|158705.5|17
1651105500000|2022-04-28 00:25:00|159070.3|158728.3|159032.9|158690.9|159079|158737|159032.9|158690.9|23
1651105510000|2022-04-28 00:25:10|159032.8|158690.8|159080.3|158738.3|159080.3|158738.3|159032.7|158690.7|18
1651105520000|2022-04-28 00:25:20|159072.6|158730.6|159079.7|158737.7|159105.5|158763.5|159053.1|158711.1|22
1651105530000|2022-04-28 00:25:30|159070.4|158728.4|159066.3|158724.3|159116|158774|159062.4|158720.4|28
1651105540000|2022-04-28 00:25:40|159068.5|158726.5|159091.4|158749.4|159123.2|158781.2|159062.2|158720.2|26
1651105550000|2022-04-28 00:25:50|159091.3|158749.3|159106.1|158764.1|159122.8|158780.8|159075.8|158733.8|24
1651105560000|2022-04-28 00:26:00|159106|158764|159096.7|158754.7|159126.6|158784.6|159090.4|158748.4|21
1651105570000|2022-04-28 00:26:10|159090.3|158748.3|159054.4|158712.4|159092.8|158750.8|159051.1|158709.1|15
1651105580000|2022-04-28 00:26:20|159068.6|158726.6|159069.2|158727.2|159116.3|158774.3|159039.5|158697.5|20
1651105590000|2022-04-28 00:26:30|159059.5|158717.5|159026.2|158684.2|159121.9|158779.9|159026.2|158684.2|21
1651105600000|2022-04-28 00:26:40|159057.4|158715.4|159074.8|158732.8|159136.3|158794.3|159021.6|158679.6|22
1651105610000|2022-04-28 00:26:50|159070.7|158728.7|159047.5|158705.5|159085|158743|159042.5|158700.5|13
1651105620000|2022-04-28 00:27:00|159039.5|158697.5|159096.6|158754.6|159121.4|158779.4|159039.5|158697.5|25
1651105630000|2022-04-28 00:27:10|159104.5|158762.5|159096.9|158754.9|159119.2|158777.2|159085.8|158743.8|8
1651105640000|2022-04-28 00:27:20|159101.8|158759.8|159107|158765|159121.3|158779.3|159015.6|158673.6|21
1651105650000|2022-04-28 00:27:30|159054.8|158712.8|158991.8|158649.8|159112|158770|158991.7|158649.7|20
1651105660000|2022-04-28 00:27:40|159041.5|158699.5|159083|158741|159099.7|158757.7|159032.6|158690.6|20
1651105670000|2022-04-28 00:27:50|159084.9|158742.9|159102.1|158760.1|159109.5|158767.5|158964.4|158622.4|27
1651105680000|2022-04-28 00:28:00|159094|158752|159080.3|158738.3|159114.2|158772.2|159052.9|158710.9|20
1651105690000|2022-04-28 00:28:10|159075|158733|159087.5|158745.5|159094.1|158752.1|159069.1|158727.1|18
1651105700000|2022-04-28 00:28:20|159083.4|158741.4|159054|158712|159085.8|158743.8|159049.7|158707.7|13
1651105710000|2022-04-28 00:28:30|159082.5|158740.5|159096.3|158754.3|159110.1|158768.1|159060.9|158718.9|26
1651105720000|2022-04-28 00:28:40|159088|158746|159089.5|158747.5|159089.5|158747.5|159060.8|158718.8|17
1651105730000|2022-04-28 00:28:50|159089.6|158747.6|159077.1|158735.1|159089.6|158747.6|159071.4|158729.4|20
1651105740000|2022-04-28 00:29:00|159071|158729|159090|158748|159156.3|158814.3|159071|158729|26
1651105750000|2022-04-28 00:29:10|159083.8|158741.8|159106.8|158764.8|159118.2|158776.2|159082|158740|27
1651105760000|2022-04-28 00:29:20|159097.4|158755.4|159118.7|158776.7|159138.4|158796.4|159097.4|158755.4|22
1651105770000|2022-04-28 00:29:30|159131.5|158789.5|159031|158689|159131.5|158789.5|159010.3|158668.3|34
1651105780000|2022-04-28 00:29:40|159052.3|158710.3|159040.1|158698.1|159060|158718|159031.6|158689.6|32
1651105790000|2022-04-28 00:29:50|159049.6|158707.6|159049.5|158707.5|159054|158712|159035.8|158693.8|35
1651105800000|2022-04-28 00:30:00|159049.6|158707.6|159046|158704|159059.2|158717.2|159034.9|158692.9|27
1651105810000|2022-04-28 00:30:10|159057.4|158715.4|159038.7|158696.7|159070.6|158728.6|159023|158681|31
1651105820000|2022-04-28 00:30:20|159070.4|158728.4|159055.1|158713.1|159115.3|158773.3|159045.9|158703.9|32
1651105830000|2022-04-28 00:30:30|159083.1|158741.1|159102.8|158760.8|159122|158780|159067.2|158725.2|38
1651105840000|2022-04-28 00:30:40|159100.5|158758.5|159064.1|158722.1|159100.5|158758.5|159057.3|158715.3|26
1651105850000|2022-04-28 00:30:50|159078.7|158736.7|159085.7|158743.7|159098.8|158756.8|159064.3|158722.3|27
1651105860000|2022-04-28 00:31:00|159074.7|158732.7|159083.5|158741.5|159129|158787|159033.9|158691.9|29
1651105870000|2022-04-28 00:31:10|159074.3|158732.3|159074.8|158732.8|159119.6|158777.6|159062.4|158720.4|26
1651105880000|2022-04-28 00:31:20|159098.1|158756.1|159070.1|158728.1|159114|158772|159003.5|158661.5|29
1651105890000|2022-04-28 00:31:30|159059.3|158717.3|159070.1|158728.1|159119.8|158777.8|159045.3|158703.3|27
1651105900000|2022-04-28 00:31:40|159078.9|158736.9|159115.4|158773.4|159121.4|158779.4|159072.8|158730.8|21
1651105910000|2022-04-28 00:31:50|159108.7|158766.7|159086.2|158744.2|159124.4|158782.4|159086.2|158744.2|22
1651105920000|2022-04-28 00:32:00|159102.1|158760.1|159099.7|158757.7|159129.5|158787.5|159024.7|158682.7|23
1651105930000|2022-04-28 00:32:10|159096|158754|159105.2|158763.2|159105.2|158763.2|159079.2|158737.2|14
1651105940000|2022-04-28 00:32:20|159097.1|158755.1|159105.7|158763.7|159128.2|158786.2|159074.9|158732.9|15
1651105950000|2022-04-28 00:32:30|159115.1|158773.1|159108.2|158766.2|159142.6|158800.6|159108.1|158766.1|14
1651105960000|2022-04-28 00:32:40|159114.2|158772.2|159128|158786|159129.7|158787.7|159099.4|158757.4|15
1651105970000|2022-04-28 00:32:50|159126.1|158784.1|159139.1|158797.1|159142.3|158800.3|159097|158755|18
1651105980000|2022-04-28 00:33:00|159132.5|158790.5|159121.8|158779.8|159138.3|158796.3|159110.9|158768.9|14
1651105990000|2022-04-28 00:33:10|159112.6|158770.6|159081.4|158739.4|159134.7|158792.7|159067.3|158725.3|18
1651106000000|2022-04-28 00:33:20|159110.4|158768.4|159102.9|158760.9|159132.6|158790.6|159080.3|158738.3|30
1651106010000|2022-04-28 00:33:30|159102.5|158760.5|159114.9|158772.9|159134.7|158792.7|159079.8|158737.8|28
1651106020000|2022-04-28 00:33:40|159113.8|158771.8|159090.9|158748.9|159113.8|158771.8|159082.2|158740.2|23
1651106030000|2022-04-28 00:33:50|159091.1|158749.1|159089.5|158747.5|159116.1|158774.1|159084.8|158742.8|22
1651106040000|2022-04-28 00:34:00|159085.1|158743.1|159098|158756|159139.8|158797.8|159064.8|158722.8|28
1651106050000|2022-04-28 00:34:10|159094.4|158752.4|159106.2|158764.2|159110.5|158768.5|159070.5|158728.5|23
1651106060000|2022-04-28 00:34:20|159106.3|158764.3|159092|158750|159108.1|158766.1|159050|158708|32
1651106070000|2022-04-28 00:34:30|159094|158752|159051.9|158709.9|159108.8|158766.8|159051.9|158709.9|34
1651106080000|2022-04-28 00:34:40|159053.2|158711.2|159042.9|158700.9|159059.8|158717.8|159039.7|158697.7|24
1651106090000|2022-04-28 00:34:50|159043|158701|159066.8|158724.8|159076.7|158734.7|159043|158701|25
1651106100000|2022-04-28 00:35:00|159065.4|158723.4|159040.9|158698.9|159086.8|158744.8|159040.9|158698.9|18
1651106110000|2022-04-28 00:35:10|159068.4|158726.4|159084|158742|159087.8|158745.8|159037.9|158695.9|7
1651106120000|2022-04-28 00:35:20|159082.3|158740.3|159098.4|158756.4|159098.4|158756.4|159070|158728|10
1651106130000|2022-04-28 00:35:30|159097|158755|159128.9|158786.9|159128.9|158786.9|159076.5|158734.5|29
1651106140000|2022-04-28 00:35:40|159130.4|158788.4|159080.6|158738.6|159130.4|158788.4|159076.6|158734.6|15
1651106150000|2022-04-28 00:35:50|159082|158740|159107.3|158765.3|159115.2|158773.2|159082|158740|12
1651106160000|2022-04-28 00:36:00|159086.3|158744.3|159104.5|158762.5|159129|158787|159086.3|158744.3|15
1651106170000|2022-04-28 00:36:10|159077.8|158735.8|159101.6|158759.6|159117.9|158775.9|159077.8|158735.8|12
1651106180000|2022-04-28 00:36:20|159090.5|158748.5|159109.9|158767.9|159110.8|158768.8|159088.6|158746.6|11
1651106190000|2022-04-28 00:36:30|159095.2|158753.2|159140.1|158798.1|159145.2|158803.2|159094.1|158752.1|25
1651106200000|2022-04-28 00:36:40|159131.9|158789.9|159151.3|158809.3|159151.3|158809.3|159120.1|158778.1|12
1651106210000|2022-04-28 00:36:50|159155.5|158813.5|159123.8|158781.8|159162.9|158820.9|159086.5|158744.5|16
1651106220000|2022-04-28 00:37:00|159130.9|158788.9|159134.1|158792.1|159160|158818|159067.6|158725.6|14
1651106230000|2022-04-28 00:37:10|159147.4|158805.4|159167|158825|159188.8|158846.8|159145.3|158803.3|13
1651106240000|2022-04-28 00:37:20|159169.7|158827.7|159121.2|158779.2|159169.7|158827.7|159121.2|158779.2|10
1651106250000|2022-04-28 00:37:30|159133|158791|159100.8|158758.8|159144.6|158802.6|159100.8|158758.8|11
1651106260000|2022-04-28 00:37:40|159101.8|158759.8|159138.1|158796.1|159151.4|158809.4|159101.8|158759.8|6
1651106270000|2022-04-28 00:37:50|159145.2|158803.2|159111.9|158769.9|159179.1|158837.1|159111.9|158769.9|13
1651106280000|2022-04-28 00:38:00|159140.3|158798.3|159153.9|158811.9|159191.5|158849.5|159119|158777|24
1651106290000|2022-04-28 00:38:10|159171.9|158829.9|159132|158790|159181.5|158839.5|159132|158790|13
1651106300000|2022-04-28 00:38:20|159136.5|158794.5|159098.9|158756.9|159143.2|158801.2|159098.9|158756.9|14
1651106310000|2022-04-28 00:38:30|159092.8|158750.8|159101.9|158759.9|159136.6|158794.6|159092.8|158750.8|16
1651106320000|2022-04-28 00:38:40|159090.4|158748.4|159072|158730|159097.8|158755.8|159063.1|158721.1|11
1651106330000|2022-04-28 00:38:50|159070.4|158728.4|159108.5|158766.5|159169.8|158827.8|159055|158713|20
1651106340000|2022-04-28 00:39:00|159079.9|158737.9|159084.6|158742.6|159112.3|158770.3|159070.7|158728.7|23
1651106350000|2022-04-28 00:39:10|159081.1|158739.1|159144.7|158802.7|159159.8|158817.8|159081.1|158739.1|24
1651106360000|2022-04-28 00:39:20|159149.2|158807.2|159142|158800|159154.4|158812.4|159130.1|158788.1|16
1651106370000|2022-04-28 00:39:30|159132.6|158790.6|159139.7|158797.7|159154.3|158812.3|159132.6|158790.6|18
1651106380000|2022-04-28 00:39:40|159135.7|158793.7|159147.5|158805.5|159185.9|158843.9|159109.5|158767.5|21
1651106390000|2022-04-28 00:39:50|159156.1|158814.1|159154.7|158812.7|159162.4|158820.4|159129.5|158787.5|20
1651106400000|2022-04-28 00:40:00|159165|158823|159122.3|158780.3|159165|158823|159122.3|158780.3|13
1651106410000|2022-04-28 00:40:10|159129.5|158787.5|159107|158765|159133.6|158791.6|159094.5|158752.5|24
1651106420000|2022-04-28 00:40:20|159069.6|158727.6|159093.9|158751.9|159132.2|158790.2|159069.6|158727.6|19
1651106430000|2022-04-28 00:40:30|159095.8|158753.8|159097.8|158755.8|159113.2|158771.2|159081.6|158739.6|25
1651106440000|2022-04-28 00:40:40|159103.9|158761.9|159085.7|158743.7|159107.7|158765.7|159085.7|158743.7|21
1651106450000|2022-04-28 00:40:50|159084.2|158742.2|159103.7|158761.7|159116.1|158774.1|159084.2|158742.2|20
1651106460000|2022-04-28 00:41:00|159097.8|158755.8|159117.7|158775.7|159143.3|158801.3|159094.3|158752.3|23
1651106470000|2022-04-28 00:41:10|159119.1|158777.1|159099.5|158757.5|159141.7|158799.7|159048.4|158706.4|22
1651106480000|2022-04-28 00:41:20|159043.9|158701.9|159076.3|158734.3|159107.8|158765.8|159043.9|158701.9|12
1651106490000|2022-04-28 00:41:30|159086.5|158744.5|159101.4|158759.4|159129.7|158787.7|159063.8|158721.8|24
1651106500000|2022-04-28 00:41:40|159120.3|158778.3|159087.9|158745.9|159143.7|158801.7|159084.5|158742.5|15
1651106510000|2022-04-28 00:41:50|159086.8|158744.8|159112.1|158770.1|159141.7|158799.7|159068.4|158726.4|20
1651106520000|2022-04-28 00:42:00|159118.4|158776.4|159112.6|158770.6|159141.6|158799.6|159104.7|158762.7|17
1651106530000|2022-04-28 00:42:10|159093.8|158751.8|159122.3|158780.3|159122.3|158780.3|159093.8|158751.8|8
1651106540000|2022-04-28 00:42:20|159083.1|158741.1|159107.3|158765.3|159108.3|158766.3|159083.1|158741.1|7
1651106550000|2022-04-28 00:42:30|159105|158763|159113.7|158771.7|159119.4|158777.4|159065.2|158723.2|18
1651106560000|2022-04-28 00:42:40|159094.9|158752.9|159113.7|158771.7|159113.7|158771.7|159094.9|158752.9|8
1651106570000|2022-04-28 00:42:50|159089.1|158747.1|159121.3|158779.3|159121.3|158779.3|159089.1|158747.1|12
1651106580000|2022-04-28 00:43:00|159114.6|158772.6|159120.6|158778.6|159134.8|158792.8|159074.4|158732.4|20
1651106590000|2022-04-28 00:43:10|159089.4|158747.4|159147.8|158805.8|159148.1|158806.1|159082.8|158740.8|17
1651106600000|2022-04-28 00:43:20|159139.1|158797.1|159138.2|158796.2|159160.4|158818.4|159099|158757|21
1651106610000|2022-04-28 00:43:30|159141|158799|159152.1|158810.1|159152.1|158810.1|159108.4|158766.4|20
1651106620000|2022-04-28 00:43:40|159143.7|158801.7|159128.3|158786.3|159148.2|158806.2|159123.1|158781.1|14
1651106630000|2022-04-28 00:43:50|159142.9|158800.9|159149.5|158807.5|159151.2|158809.2|159113.2|158771.2|12
1651106640000|2022-04-28 00:44:00|159107.3|158765.3|159140.3|158798.3|159159.5|158817.5|159107.3|158765.3|25
1651106650000|2022-04-28 00:44:10|159104.3|158762.3|159144.8|158802.8|159159.6|158817.6|159104.3|158762.3|17
1651106660000|2022-04-28 00:44:20|159134.1|158792.1|159114|158772|159140.2|158798.2|159114|158772|24
1651106670000|2022-04-28 00:44:30|159115.2|158773.2|159131.8|158789.8|159141.8|158799.8|159106.4|158764.4|18
1651106680000|2022-04-28 00:44:40|159130.9|158788.9|159100.3|158758.3|159130.9|158788.9|159095.4|158753.4|10
1651106690000|2022-04-28 00:44:50|159102.7|158760.7|159110.3|158768.3|159120.9|158778.9|159093.6|158751.6|9
1651106700000|2022-04-28 00:45:00|159119.1|158777.1|159122.2|158780.2|159148.2|158806.2|159084.7|158742.7|13
1651106710000|2022-04-28 00:45:10|159127|158785|159126.3|158784.3|159155.4|158813.4|159060.2|158718.2|14
1651106720000|2022-04-28 00:45:20|159117.9|158775.9|159119.4|158777.4|159158.8|158816.8|159083.6|158741.6|19
1651106730000|2022-04-28 00:45:30|159135.1|158793.1|159136.3|158794.3|159151.6|158809.6|159082.8|158740.8|30
1651106740000|2022-04-28 00:45:40|159114.5|158772.5|159109.1|158767.1|159129.4|158787.4|159098.3|158756.3|13
1651106750000|2022-04-28 00:45:50|159108.4|158766.4|159130.2|158788.2|159130.2|158788.2|159090.4|158748.4|12
1651106760000|2022-04-28 00:46:00|159167.9|158825.9|159097.1|158755.1|159167.9|158825.9|159065.4|158723.4|19
1651106770000|2022-04-28 00:46:10|159068.7|158726.7|159096.2|158754.2|159112.5|158770.5|159068.7|158726.7|19
1651106780000|2022-04-28 00:46:20|159085.7|158743.7|159086.4|158744.4|159097.6|158755.6|159075.7|158733.7|12
1651106790000|2022-04-28 00:46:30|159053.5|158711.5|159128.1|158786.1|159128.1|158786.1|159053.5|158711.5|9
1651106800000|2022-04-28 00:46:40|159131.8|158789.8|159095.5|158753.5|159133.5|158791.5|159074.9|158732.9|11
1651106810000|2022-04-28 00:46:50|159073.6|158731.6|159101.6|158759.6|159168.1|158826.1|159073.6|158731.6|28
1651106820000|2022-04-28 00:47:00|159106.7|158764.7|159126|158784|159126|158784|159100.4|158758.4|23
1651106830000|2022-04-28 00:47:10|159126.7|158784.7|159114.7|158772.7|159136.5|158794.5|159114.7|158772.7|12
1651106840000|2022-04-28 00:47:20|159117.1|158775.1|159115.9|158773.9|159131.7|158789.7|159086.9|158744.9|14
1651106850000|2022-04-28 00:47:30|159099.9|158757.9|159092.5|158750.5|159115.9|158773.9|159080.2|158738.2|12
1651106860000|2022-04-28 00:47:40|159105.8|158763.8|159139.7|158797.7|159148.7|158806.7|159027.8|158685.8|18
1651106870000|2022-04-28 00:47:50|159135.9|158793.9|159115.8|158773.8|159189.7|158847.7|159049.2|158707.2|18
1651106880000|2022-04-28 00:48:00|159143.2|158801.2|159102.8|158760.8|159146.9|158804.9|159031.6|158689.6|20
1651106890000|2022-04-28 00:48:10|159072.1|158730.1|159078.9|158736.9|159113.3|158771.3|159052.4|158710.4|18
1651106900000|2022-04-28 00:48:20|159099.6|158757.6|159061.7|158719.7|159104.2|158762.2|159061.7|158719.7|13
1651106910000|2022-04-28 00:48:30|159073.2|158731.2|159047.6|158705.6|159122.9|158780.9|159043.1|158701.1|16
1651106920000|2022-04-28 00:48:40|159042.3|158700.3|159079.2|158737.2|159086.8|158744.8|159024.5|158682.5|14
1651106930000|2022-04-28 00:48:50|159074.7|158732.7|159076.6|158734.6|159084.1|158742.1|159045.2|158703.2|18
1651106940000|2022-04-28 00:49:00|159072.3|158730.3|159102.3|158760.3|159130.1|158788.1|159056.4|158714.4|22
1651106950000|2022-04-28 00:49:10|159103.7|158761.7|159114.3|158772.3|159132.5|158790.5|159078|158736|15
1651106960000|2022-04-28 00:49:20|159112.3|158770.3|159108.2|158766.2|159123.4|158781.4|159083.4|158741.4|12
1651106970000|2022-04-28 00:49:30|159108|158766|159131.4|158789.4|159131.4|158789.4|159092.9|158750.9|13
1651106980000|2022-04-28 00:49:40|159060.3|158718.3|159090.9|158748.9|159104.4|158762.4|159052.7|158710.7|7
1651106990000|2022-04-28 00:49:50|159091.1|158749.1|159152.2|158810.2|159153.8|158811.8|159084.3|158742.3|14
1651107000000|2022-04-28 00:50:00|159155.6|158813.6|159134.5|158792.5|159164.7|158822.7|159071.5|158729.5|21
1651107010000|2022-04-28 00:50:10|159131.4|158789.4|159094.2|158752.2|159140.9|158798.9|159089.1|158747.1|15
1651107020000|2022-04-28 00:50:20|159089.5|158747.5|159118.4|158776.4|159118.4|158776.4|159074.2|158732.2|15
1651107030000|2022-04-28 00:50:30|159114.8|158772.8|159102.7|158760.7|159115.6|158773.6|159057.3|158715.3|14
1651107040000|2022-04-28 00:50:40|159098.3|158756.3|159096.5|158754.5|159145.4|158803.4|159074.8|158732.8|22
1651107050000|2022-04-28 00:50:50|159088.4|158746.4|159112.8|158770.8|159112.8|158770.8|159086.8|158744.8|15
1651107060000|2022-04-28 00:51:00|159102.4|158760.4|159085.6|158743.6|159103.3|158761.3|159081.4|158739.4|8
1651107070000|2022-04-28 00:51:10|159089.9|158747.9|159108.7|158766.7|159108.7|158766.7|159089.9|158747.9|8
1651107080000|2022-04-28 00:51:20|159115.3|158773.3|159057.6|158715.6|159120.2|158778.2|159047.7|158705.7|19
1651107090000|2022-04-28 00:51:30|159071.7|158729.7|159079.3|158737.3|159101.2|158759.2|159071.7|158729.7|17
1651107100000|2022-04-28 00:51:40|159093|158751|159147.5|158805.5|159156.2|158814.2|159075.4|158733.4|18
1651107110000|2022-04-28 00:51:50|159147.3|158805.3|159061.5|158719.5|159147.4|158805.4|159061.5|158719.5|21
1651107120000|2022-04-28 00:52:00|159057.4|158715.4|159070.7|158728.7|159078.4|158736.4|159040.1|158698.1|20
1651107130000|2022-04-28 00:52:10|159079.8|158737.8|159102.8|158760.8|159110.2|158768.2|159074.9|158732.9|12
1651107140000|2022-04-28 00:52:20|159092.2|158750.2|159083|158741|159153.6|158811.6|159056.1|158714.1|21
1651107150000|2022-04-28 00:52:30|159084.7|158742.7|159091.1|158749.1|159149|158807|159084.7|158742.7|31
1651107160000|2022-04-28 00:52:40|159102.2|158760.2|159070.4|158728.4|159111.1|158769.1|159053.1|158711.1|31
1651107170000|2022-04-28 00:52:50|159060.4|158718.4|159108|158766|159115.6|158773.6|159056.3|158714.3|25
1651107180000|2022-04-28 00:53:00|159123.5|158781.5|159106.5|158764.5|159126.3|158784.3|159079|158737|23
1651107190000|2022-04-28 00:53:10|159083.8|158741.8|159084.7|158742.7|159109.4|158767.4|159056.4|158714.4|21
1651107200000|2022-04-28 00:53:20|159092.5|158750.5|159075.9|158733.9|159109.8|158767.8|159075.9|158733.9|21
1651107210000|2022-04-28 00:53:30|159068.9|158726.9|159053.5|158711.5|159098.7|158756.7|159003.3|158661.3|33
1651107220000|2022-04-28 00:53:40|159050.2|158708.2|159061.4|158719.4|159073.1|158731.1|159043.2|158701.2|26
1651107230000|2022-04-28 00:53:50|159061.5|158719.5|159049|158707|159068.4|158726.4|159047.8|158705.8|27
1651107240000|2022-04-28 00:54:00|159053.9|158711.9|159010.6|158668.6|159085.1|158743.1|159009|158667|28
1651107250000|2022-04-28 00:54:10|159078.4|158736.4|159010.2|158668.2|159087.9|158745.9|159007.1|158665.1|31
1651107260000|2022-04-28 00:54:20|159010.3|158668.3|159068.2|158726.2|159094.6|158752.6|158965.5|158623.5|34
1651107270000|2022-04-28 00:54:30|159068.3|158726.3|159094.6|158752.6|159102.8|158760.8|159050.8|158708.8|30
1651107280000|2022-04-28 00:54:40|159103.2|158761.2|159102.1|158760.1|159108.2|158766.2|159089.3|158747.3|22
1651107290000|2022-04-28 00:54:50|159102.2|158760.2|159099.1|158757.1|159114.5|158772.5|159094.4|158752.4|29
1651107300000|2022-04-28 00:55:00|159099.2|158757.2|159104.4|158762.4|159116.8|158774.8|159099.2|158757.2|24
1651107310000|2022-04-28 00:55:10|159109.6|158767.6|159090.1|158748.1|159120.2|158778.2|159090.1|158748.1|26
1651107320000|2022-04-28 00:55:20|159105.4|158763.4|159110.9|158768.9|159113.8|158771.8|159098.6|158756.6|28
1651107330000|2022-04-28 00:55:30|159107.6|158765.6|159093.3|158751.3|159107.6|158765.6|159089.8|158747.8|20
1651107340000|2022-04-28 00:55:40|159094.4|158752.4|159082.8|158740.8|159107.3|158765.3|159077.5|158735.5|20
1651107350000|2022-04-28 00:55:50|159082.9|158740.9|159100.7|158758.7|159110.5|158768.5|159067.3|158725.3|24
1651107360000|2022-04-28 00:56:00|159103.6|158761.6|159074.7|158732.7|159104.9|158762.9|159060.1|158718.1|28
1651107370000|2022-04-28 00:56:10|159077.9|158735.9|159084.3|158742.3|159092.1|158750.1|159070.9|158728.9|23
1651107380000|2022-04-28 00:56:20|159083.1|158741.1|159086.6|158744.6|159097.1|158755.1|159081.7|158739.7|14
1651107390000|2022-04-28 00:56:30|159080.5|158738.5|159084.2|158742.2|159105.1|158763.1|159080|158738|17
1651107400000|2022-04-28 00:56:40|159077.2|158735.2|159084.5|158742.5|159097.7|158755.7|159059.4|158717.4|18
1651107410000|2022-04-28 00:56:50|159078|158736|159073.8|158731.8|159078|158736|159061.6|158719.6|18
1651107420000|2022-04-28 00:57:00|159076.6|158734.6|159080.2|158738.2|159096|158754|159036|158694|24
1651107430000|2022-04-28 00:57:10|159081.8|158739.8|159072.4|158730.4|159087.4|158745.4|159072.4|158730.4|25
1651107440000|2022-04-28 00:57:20|159069.5|158727.5|159083.2|158741.2|159095.5|158753.5|159069.5|158727.5|18
1651107450000|2022-04-28 00:57:30|159065|158723|159073.6|158731.6|159169.4|158827.4|159065|158723|19
1651107460000|2022-04-28 00:57:40|159050.5|158708.5|159089|158747|159169.2|158827.2|158988.1|158646.1|19
1651107470000|2022-04-28 00:57:50|159091.5|158749.5|159169.2|158827.2|159169.2|158827.2|158988.1|158646.1|13
1651107480000|2022-04-28 00:58:00|158988.1|158646.1|159088.2|158746.2|159187.6|158845.6|158988.1|158646.1|9
1651107490000|2022-04-28 00:58:10|159145.9|158803.9|159169.8|158827.8|159169.9|158827.9|159106.1|158764.1|12
1651107500000|2022-04-28 00:58:20|159105|158763|159133.3|158791.3|159169.8|158827.8|159105|158763|8
1651107510000|2022-04-28 00:58:30|159165.8|158823.8|159138.5|158796.5|159169.8|158827.8|159128.1|158786.1|6
1651107520000|2022-04-28 00:58:40|159133.8|158791.8|159137|158795|159169.8|158827.8|159133.1|158791.1|9
1651107530000|2022-04-28 00:58:50|158994|158652|159169.8|158827.8|159169.8|158827.8|158994|158652|8
1651107540000|2022-04-28 00:59:00|159115.7|158773.7|159152.9|158810.9|159157.6|158815.6|159115.7|158773.7|19
1651107550000|2022-04-28 00:59:10|159111.4|158769.4|159167|158825|159187.4|158845.4|159111.4|158769.4|18
1651107560000|2022-04-28 00:59:20|159133.6|158791.6|159132.5|158790.5|159188.5|158846.5|159074.1|158732.1|14
1651107570000|2022-04-28 00:59:30|159130.7|158788.7|159111.6|158769.6|159155.7|158813.7|159098.5|158756.5|22
1651107580000|2022-04-28 00:59:40|159104|158762|159124|158782|159172.8|158830.8|159103.5|158761.5|20
1651107590000|2022-04-28 00:59:50|159138.1|158796.1|159100.8|158758.8|159182.9|158840.9|159084.9|158742.9|10
1651107600000|2022-04-28 01:00:00|159184.5|158842.5|159123.2|158781.2|159184.5|158842.5|159094.8|158752.8|22
1651107610000|2022-04-28 01:00:10|159146.2|158804.2|159180.7|158838.7|159184.5|158842.5|159013.5|158671.5|18
1651107620000|2022-04-28 01:00:20|159117.6|158775.6|159110|158768|159184.5|158842.5|159031|158689|25
1651107630000|2022-04-28 01:00:30|159164.6|158822.6|159108.5|158766.5|159184.5|158842.5|159052.3|158710.3|10
1651107640000|2022-04-28 01:00:40|159165.8|158823.8|159018|158676|159170.7|158828.7|159018|158676|16
1651107650000|2022-04-28 01:00:50|159052.1|158710.1|159164.7|158822.7|159173.5|158831.5|159018.6|158676.6|25
1651107660000|2022-04-28 01:01:00|159081|158739|159166.3|158824.3|159172.4|158830.4|159052.2|158710.2|28
1651107670000|2022-04-28 01:01:10|159172.4|158830.4|159129|158787|159172.4|158830.4|159038.9|158696.9|20
1651107680000|2022-04-28 01:01:20|159056.6|158714.6|159154|158812|159183.5|158841.5|159056.6|158714.6|23
1651107690000|2022-04-28 01:01:30|159131.6|158789.6|159081.5|158739.5|159183.5|158841.5|159081.5|158739.5|30
1651107700000|2022-04-28 01:01:40|159077.5|158735.5|159112.5|158770.5|159175.4|158833.4|158987.4|158645.4|20
1651107710000|2022-04-28 01:01:50|159139.8|158797.8|159077.3|158735.3|159175.4|158833.4|158999|158657|21
1651107720000|2022-04-28 01:02:00|159077.4|158735.4|159082.5|158740.5|159091|158749|159061|158719|22
1651107730000|2022-04-28 01:02:10|159082.4|158740.4|159092.1|158750.1|159116.9|158774.9|159022.2|158680.2|31
1651107740000|2022-04-28 01:02:20|159094.2|158752.2|159122.9|158780.9|159124|158782|159081.4|158739.4|28
1651107750000|2022-04-28 01:02:30|159123.3|158781.3|159099.2|158757.2|159123.3|158781.3|159073.1|158731.1|27
1651107760000|2022-04-28 01:02:40|159099.1|158757.1|159100.3|158758.3|159103.9|158761.9|159085.1|158743.1|26
1651107770000|2022-04-28 01:02:50|159113|158771|159077.5|158735.5|159113|158771|159073.7|158731.7|29
1651107780000|2022-04-28 01:03:00|159079.7|158737.7|159091.9|158749.9|159106|158764|159048.6|158706.6|27
1651107790000|2022-04-28 01:03:10|159084.9|158742.9|159084.9|158742.9|159106|158764|159074.7|158732.7|19
1651107800000|2022-04-28 01:03:20|159085.2|158743.2|159071.3|158729.3|159095|158753|159071.3|158729.3|10
1651107810000|2022-04-28 01:03:30|159081.3|158739.3|159071.9|158729.9|159093.5|158751.5|159061.4|158719.4|23
1651107820000|2022-04-28 01:03:40|159072|158730|159058|158716|159102.7|158760.7|159058|158716|26
1651107830000|2022-04-28 01:03:50|159058.6|158716.6|159065.7|158723.7|159078.4|158736.4|159037.4|158695.4|24
1651107840000|2022-04-28 01:04:00|159065.8|158723.8|159057.7|158715.7|159098.6|158756.6|159057.6|158715.6|23
1651107850000|2022-04-28 01:04:10|159070.7|158728.7|159088|158746|159093.9|158751.9|159050.4|158708.4|24
1651107860000|2022-04-28 01:04:20|159087.1|158745.1|159097.1|158755.1|159109.1|158767.1|159080.2|158738.2|28
1651107870000|2022-04-28 01:04:30|159097|158755|159066.5|158724.5|159125.3|158783.3|159062.6|158720.6|27
1651107880000|2022-04-28 01:04:40|159066.4|158724.4|159089.3|158747.3|159102.5|158760.5|159042.9|158700.9|29
1651107890000|2022-04-28 01:04:50|159090.2|158748.2|159086.5|158744.5|159117.3|158775.3|159061.7|158719.7|28
1651107900000|2022-04-28 01:05:00|159081.8|158739.8|159076.3|158734.3|159100.2|158758.2|159071.9|158729.9|22
1651107910000|2022-04-28 01:05:10|159076|158734|159078.6|158736.6|159092|158750|159063.6|158721.6|21
1651107920000|2022-04-28 01:05:20|159074|158732|159080|158738|159081.8|158739.8|159053.3|158711.3|26
1651107930000|2022-04-28 01:05:30|159082.3|158740.3|159071.3|158729.3|159086.6|158744.6|159061|158719|21
1651107940000|2022-04-28 01:05:40|159067.3|158725.3|159075.4|158733.4|159116.9|158774.9|159064|158722|16
1651107950000|2022-04-28 01:05:50|159079.7|158737.7|159076.7|158734.7|159082.7|158740.7|159058.3|158716.3|21
1651107960000|2022-04-28 01:06:00|159074.3|158732.3|159092.4|158750.4|159120.3|158778.3|159032.9|158690.9|32
1651107970000|2022-04-28 01:06:10|159094.9|158752.9|159095.3|158753.3|159109.3|158767.3|159083.9|158741.9|29
1651107980000|2022-04-28 01:06:20|159097.2|158755.2|159094.6|158752.6|159114.5|158772.5|159088.5|158746.5|23
1651107990000|2022-04-28 01:06:30|159091.1|158749.1|159072.1|158730.1|159099.2|158757.2|159053.2|158711.2|31
1651108000000|2022-04-28 01:06:40|159067.2|158725.2|159081.6|158739.6|159089.6|158747.6|159067.2|158725.2|19
1651108010000|2022-04-28 01:06:50|159081.7|158739.7|159067.2|158725.2|159090.9|158748.9|159055.5|158713.5|28
1651108020000|2022-04-28 01:07:00|159071.9|158729.9|159071.5|158729.5|159093.4|158751.4|159062.8|158720.8|23
1651108030000|2022-04-28 01:07:10|159071.3|158729.3|159071.8|158729.8|159080.7|158738.7|159057.1|158715.1|26
1651108040000|2022-04-28 01:07:20|159071.9|158729.9|159063.6|158721.6|159091.2|158749.2|159051.9|158709.9|24
1651108050000|2022-04-28 01:07:30|159058.3|158716.3|159093.6|158751.6|159095.4|158753.4|159058.2|158716.2|25
1651108060000|2022-04-28 01:07:40|159100.6|158758.6|159081.4|158739.4|159103.4|158761.4|159068.1|158726.1|20
1651108070000|2022-04-28 01:07:50|159078|158736|159070.5|158728.5|159104.2|158762.2|159070.5|158728.5|15
1651108080000|2022-04-28 01:08:00|159089.2|158747.2|159076.3|158734.3|159099|158757|159075.5|158733.5|17
1651108090000|2022-04-28 01:08:10|159074.5|158732.5|159074|158732|159115.7|158773.7|159071.2|158729.2|11
1651108100000|2022-04-28 01:08:20|159071.3|158729.3|159048.4|158706.4|159071.3|158729.3|159024.4|158682.4|9
1651108110000|2022-04-28 01:08:30|159057.7|158715.7|159090.4|158748.4|159112.7|158770.7|159057.7|158715.7|18
1651108120000|2022-04-28 01:08:40|159081.5|158739.5|159088.1|158746.1|159097.1|158755.1|159080.7|158738.7|14
1651108130000|2022-04-28 01:08:50|159089|158747|159092.6|158750.6|159115.4|158773.4|159089|158747|8
1651108140000|2022-04-28 01:09:00|159089.4|158747.4|159089.3|158747.3|159116.3|158774.3|159087.6|158745.6|13
1651108150000|2022-04-28 01:09:10|159107.5|158765.5|159103|158761|159108.5|158766.5|159084|158742|16
1651108160000|2022-04-28 01:09:20|159093.4|158751.4|159077.8|158735.8|159140.2|158798.2|159077.8|158735.8|16
1651108170000|2022-04-28 01:09:30|159092.9|158750.9|159101.5|158759.5|159107.3|158765.3|159082.4|158740.4|11
1651108180000|2022-04-28 01:09:40|159109.9|158767.9|159101.7|158759.7|159110.6|158768.6|159085.9|158743.9|11
1651108190000|2022-04-28 01:09:50|159101.4|158759.4|159108.4|158766.4|159108.4|158766.4|159091.5|158749.5|9
1651108200000|2022-04-28 01:10:00|159115.1|158773.1|159092.9|158750.9|159116.6|158774.6|159084.7|158742.7|14
1651108210000|2022-04-28 01:10:10|159097.9|158755.9|159102.2|158760.2|159111.6|158769.6|159077.1|158735.1|16
1651108220000|2022-04-28 01:10:20|159103.6|158761.6|159116.1|158774.1|159116.1|158774.1|159095.3|158753.3|15
1651108230000|2022-04-28 01:10:30|159119|158777|159119|158777|159124.6|158782.6|159066.7|158724.7|22
1651108240000|2022-04-28 01:10:40|159110.4|158768.4|159105.8|158763.8|159115.3|158773.3|159072.6|158730.6|17
1651108250000|2022-04-28 01:10:50|159114.5|158772.5|159105.7|158763.7|159119.8|158777.8|159099.2|158757.2|15
1651108260000|2022-04-28 01:11:00|159106.4|158764.4|159101.7|158759.7|159119.2|158777.2|159101.7|158759.7|14
1651108270000|2022-04-28 01:11:10|159107.7|158765.7|159106.5|158764.5|159123.8|158781.8|159086.2|158744.2|8
1651108280000|2022-04-28 01:11:20|159093.1|158751.1|159110.2|158768.2|159141.3|158799.3|159076.9|158734.9|11
1651108290000|2022-04-28 01:11:30|159123.5|158781.5|159082.2|158740.2|159131.3|158789.3|159082.2|158740.2|8
1651108300000|2022-04-28 01:11:40|159097.1|158755.1|159099.5|158757.5|159109.6|158767.6|159081|158739|20
1651108310000|2022-04-28 01:11:50|159095.1|158753.1|159094|158752|159101.5|158759.5|159070.7|158728.7|11
1651108320000|2022-04-28 01:12:00|159097.6|158755.6|159098.6|158756.6|159102.4|158760.4|159068.4|158726.4|11
1651108330000|2022-04-28 01:12:10|159105.6|158763.6|159122.1|158780.1|159133.2|158791.2|159095.9|158753.9|15
1651108340000|2022-04-28 01:12:20|159125.1|158783.1|159134.9|158792.9|159141.4|158799.4|159088.7|158746.7|15
1651108350000|2022-04-28 01:12:30|159132.2|158790.2|159104|158762|159141|158799|159086|158744|13
1651108360000|2022-04-28 01:12:40|159119.9|158777.9|159108.9|158766.9|159130.9|158788.9|159090.1|158748.1|13
1651108370000|2022-04-28 01:12:50|159089|158747|159114.8|158772.8|159124.5|158782.5|159089|158747|10
1651108380000|2022-04-28 01:13:00|159122.8|158780.8|159122.9|158780.9|159124.8|158782.8|159099.3|158757.3|10
1651108390000|2022-04-28 01:13:10|159127.3|158785.3|159127.6|158785.6|159127.6|158785.6|159097|158755|9
1651108400000|2022-04-28 01:13:20|159120.9|158778.9|159102.3|158760.3|159127.4|158785.4|159081.8|158739.8|9
1651108410000|2022-04-28 01:13:30|159109.8|158767.8|159109.2|158767.2|159137.2|158795.2|159102.3|158760.3|10
1651108420000|2022-04-28 01:13:40|159106.4|158764.4|159106.9|158764.9|159114.3|158772.3|159098.9|158756.9|8
1651108430000|2022-04-28 01:13:50|159108.8|158766.8|159102|158760|159112.9|158770.9|159087.1|158745.1|9
1651108440000|2022-04-28 01:14:00|159112.7|158770.7|159119.6|158777.6|159131.5|158789.5|159110.9|158768.9|9
1651108450000|2022-04-28 01:14:10|159118.1|158776.1|159137.4|158795.4|159137.4|158795.4|159108.9|158766.9|9
1651108460000|2022-04-28 01:14:20|159103.4|158761.4|159108.8|158766.8|159116.8|158774.8|159094.5|158752.5|7
1651108470000|2022-04-28 01:14:30|159110.1|158768.1|159115.7|158773.7|159120.3|158778.3|159099|158757|11
1651108480000|2022-04-28 01:14:40|159112|158770|159122.7|158780.7|159127|158785|159061.5|158719.5|19
1651108490000|2022-04-28 01:14:50|159122.8|158780.8|159128.3|158786.3|159150.9|158808.9|159090.3|158748.3|17
1651108500000|2022-04-28 01:15:00|159126.8|158784.8|159123|158781|159130.9|158788.9|159096.7|158754.7|18
1651108510000|2022-04-28 01:15:10|159120.4|158778.4|159131.3|158789.3|159134.2|158792.2|159120.4|158778.4|19
1651108520000|2022-04-28 01:15:20|159135|158793|159102|158760|159135|158793|159086.3|158744.3|14
1651108530000|2022-04-28 01:15:30|159108.9|158766.9|159075.7|158733.7|159135.6|158793.6|159075.7|158733.7|13
1651108540000|2022-04-28 01:15:40|159094.2|158752.2|159097.4|158755.4|159114.8|158772.8|159069.2|158727.2|10
1651108550000|2022-04-28 01:15:50|159079.1|158737.1|159084.4|158742.4|159102.5|158760.5|159079.1|158737.1|6
1651108560000|2022-04-28 01:16:00|159079.2|158737.2|159094.6|158752.6|159111.6|158769.6|159079.2|158737.2|15
1651108570000|2022-04-28 01:16:10|159104|158762|159094.2|158752.2|159108|158766|159077.8|158735.8|9
1651108580000|2022-04-28 01:16:20|159084.3|158742.3|159096|158754|159163.4|158821.4|159076.3|158734.3|14
1651108590000|2022-04-28 01:16:30|159048.5|158706.5|159072.2|158730.2|159072.2|158730.2|159044.8|158702.8|7
1651108600000|2022-04-28 01:16:40|159069.6|158727.6|159084.6|158742.6|159108.8|158766.8|159057.8|158715.8|13
1651108610000|2022-04-28 01:16:50|159078.7|158736.7|159069.2|158727.2|159082.2|158740.2|159068.5|158726.5|10
1651108620000|2022-04-28 01:17:00|159067.1|158725.1|159131.6|158789.6|159142.5|158800.5|159067.1|158725.1|11
1651108630000|2022-04-28 01:17:10|159127.5|158785.5|159082.7|158740.7|159130.3|158788.3|159082.7|158740.7|13
1651108640000|2022-04-28 01:17:20|159098.7|158756.7|159122|158780|159135.9|158793.9|159098.7|158756.7|11
1651108650000|2022-04-28 01:17:30|159121.5|158779.5|159109.6|158767.6|159124.8|158782.8|159099.5|158757.5|12
1651108660000|2022-04-28 01:17:40|159114.9|158772.9|159110.3|158768.3|159114.9|158772.9|159086.7|158744.7|8
1651108670000|2022-04-28 01:17:50|159108.2|158766.2|159106.5|158764.5|159121|158779|159095.8|158753.8|9
1651108680000|2022-04-28 01:18:00|159103.5|158761.5|159115.1|158773.1|159118.9|158776.9|159090.4|158748.4|19
1651108690000|2022-04-28 01:18:10|159101.2|158759.2|159095.8|158753.8|159131.7|158789.7|159085.4|158743.4|8
1651108700000|2022-04-28 01:18:20|159104.2|158762.2|159108.5|158766.5|159120.8|158778.8|159098.1|158756.1|14
1651108710000|2022-04-28 01:18:30|159112.9|158770.9|159144.2|158802.2|159144.2|158802.2|159112.9|158770.9|7
1651108720000|2022-04-28 01:18:40|159147.6|158805.6|159101.3|158759.3|159153.3|158811.3|159101.3|158759.3|8
1651108730000|2022-04-28 01:18:50|159110.2|158768.2|159121.1|158779.1|159123.9|158781.9|159110.2|158768.2|7
1651108740000|2022-04-28 01:19:00|159106.8|158764.8|159133.9|158791.9|159133.9|158791.9|159106.8|158764.8|6
1651108750000|2022-04-28 01:19:10|159140.7|158798.7|159132.2|158790.2|159140.7|158798.7|159103.6|158761.6|4
1651108760000|2022-04-28 01:19:20|159130.2|158788.2|159100.4|158758.4|159138.9|158796.9|159100.4|158758.4|8
1651108770000|2022-04-28 01:19:30|159131.2|158789.2|159128|158786|159138.7|158796.7|159124.1|158782.1|7
1651108780000|2022-04-28 01:19:40|159129.6|158787.6|159128.6|158786.6|159130.8|158788.8|159107.9|158765.9|7
1651108790000|2022-04-28 01:19:50|159130.7|158788.7|159104.4|158762.4|159135.8|158793.8|159097.8|158755.8|7
1651108800000|2022-04-28 01:20:00|159128.7|158786.7|159138.8|158796.8|159139.4|158797.4|159119|158777|10
1651108810000|2022-04-28 01:20:10|159132.8|158790.8|159135.6|158793.6|159144.7|158802.7|159104.5|158762.5|16
1651108820000|2022-04-28 01:20:20|159147.7|158805.7|159144.3|158802.3|159150.6|158808.6|159141.6|158799.6|6
1651108830000|2022-04-28 01:20:30|159143.6|158801.6|159146.3|158804.3|159146.3|158804.3|159121.1|158779.1|7
1651108840000|2022-04-28 01:20:40|159148.7|158806.7|159139.6|158797.6|159149.6|158807.6|159121.9|158779.9|7
1651108850000|2022-04-28 01:20:50|159141.4|158799.4|159134.6|158792.6|159148.4|158806.4|159118.8|158776.8|10
1651108860000|2022-04-28 01:21:00|159141.7|158799.7|159156.8|158814.8|159156.8|158814.8|159141.7|158799.7|7
1651108870000|2022-04-28 01:21:10|159107.1|158765.1|159134.6|158792.6|159141.3|158799.3|159107.1|158765.1|7
1651108880000|2022-04-28 01:21:20|159133|158791|159136.5|158794.5|159136.5|158794.5|159115|158773|5
1651108890000|2022-04-28 01:21:30|159135.2|158793.2|159148.4|158806.4|159148.4|158806.4|159115|158773|5
1651108900000|2022-04-28 01:21:40|159154.9|158812.9|159110.9|158768.9|159161.3|158819.3|159106.3|158764.3|10
1651108910000|2022-04-28 01:21:50|159130|158788|159137.2|158795.2|159140|158798|159130|158788|7
1651108920000|2022-04-28 01:22:00|159111.1|158769.1|159133|158791|159139.4|158797.4|159106.8|158764.8|6
1651108930000|2022-04-28 01:22:10|159133.5|158791.5|159115.9|158773.9|159133.5|158791.5|159078.1|158736.1|13
1651108940000|2022-04-28 01:22:20|159117.3|158775.3|159116.1|158774.1|159123.2|158781.2|159097.2|158755.2|11
1651108950000|2022-04-28 01:22:30|159118.5|158776.5|159079|158737|159118.5|158776.5|159079|158737|6
1651108960000|2022-04-28 01:22:40|159082.7|158740.7|159104.2|158762.2|159126.1|158784.1|159082.7|158740.7|15
1651108970000|2022-04-28 01:22:50|159102.3|158760.3|159095.5|158753.5|159105.9|158763.9|159077.4|158735.4|8
1651108980000|2022-04-28 01:23:00|159101.6|158759.6|159092.5|158750.5|159118.3|158776.3|159082.1|158740.1|12
1651108990000|2022-04-28 01:23:10|159083.2|158741.2|159071.2|158729.2|159085.5|158743.5|159069.8|158727.8|14
1651109000000|2022-04-28 01:23:20|159082.8|158740.8|159088.5|158746.5|159090.9|158748.9|159058.8|158716.8|9
1651109010000|2022-04-28 01:23:30|159083.7|158741.7|159068.1|158726.1|159109.8|158767.8|159058.1|158716.1|8
1651109020000|2022-04-28 01:23:40|159055.2|158713.2|159076.9|158734.9|159076.9|158734.9|159049.5|158707.5|10
1651109030000|2022-04-28 01:23:50|159057.5|158715.5|159078|158736|159078|158736|159046|158704|7
1651109040000|2022-04-28 01:24:00|159080|158738|159142.8|158800.8|159143.4|158801.4|159080|158738|9
1651109050000|2022-04-28 01:24:10|159077|158735|159116.4|158774.4|159124.4|158782.4|159077|158735|10
1651109060000|2022-04-28 01:24:20|159122.8|158780.8|159121.2|158779.2|159128.5|158786.5|159112|158770|8
1651109070000|2022-04-28 01:24:30|159119.2|158777.2|159079.5|158737.5|159119.2|158777.2|159069|158727|11
1651109080000|2022-04-28 01:24:40|159096.6|158754.6|159153.8|158811.8|159153.8|158811.8|159085.7|158743.7|7
1651109090000|2022-04-28 01:24:50|159142.1|158800.1|159139.9|158797.9|159158.1|158816.1|159128.8|158786.8|7
1651109100000|2022-04-28 01:25:00|159141.6|158799.6|159117.9|158775.9|159146.7|158804.7|159117.9|158775.9|6
1651109110000|2022-04-28 01:25:10|159134.9|158792.9|159084.1|158742.1|159140.3|158798.3|159070.6|158728.6|21
1651109120000|2022-04-28 01:25:20|159071.5|158729.5|159067.9|158725.9|159079|158737|159047|158705|25
1651109130000|2022-04-28 01:25:30|159062|158720|159037.5|158695.5|159066|158724|159028.6|158686.6|25
1651109140000|2022-04-28 01:25:40|159037.3|158695.3|159037|158695|159039.8|158697.8|159027.5|158685.5|14
1651109150000|2022-04-28 01:25:50|159029.5|158687.5|159045.4|158703.4|159045.4|158703.4|159029.5|158687.5|21
1651109160000|2022-04-28 01:26:00|159019.2|158677.2|159021.3|158679.3|159061.8|158719.8|158995.3|158653.3|17
1651109170000|2022-04-28 01:26:10|159049.8|158707.8|159020.9|158678.9|159063.6|158721.6|159008.8|158666.8|12
1651109180000|2022-04-28 01:26:20|159036.8|158694.8|159035.8|158693.8|159060.1|158718.1|159032|158690|11
1651109190000|2022-04-28 01:26:30|159041.9|158699.9|159027.9|158685.9|159043|158701|159027.9|158685.9|7
1651109200000|2022-04-28 01:26:40|159039.4|158697.4|159031|158689|159050.3|158708.3|159025.9|158683.9|8
1651109210000|2022-04-28 01:26:50|159033.8|158691.8|158986.6|158644.6|159039.3|158697.3|158957.5|158615.5|24
1651109220000|2022-04-28 01:27:00|158978.4|158636.4|159050.7|158708.7|159101.5|158759.5|158978.4|158636.4|33
1651109230000|2022-04-28 01:27:10|159037.1|158695.1|159059.1|158717.1|159118.7|158776.7|159003.6|158661.6|34
1651109240000|2022-04-28 01:27:20|159047.9|158705.9|158977.4|158635.4|159047.9|158705.9|158929.8|158587.8|30
1651109250000|2022-04-28 01:27:30|158970.6|158628.6|158990.8|158687.6|159001.4|158693.7|158960.8|158618.8|34
1651109260000|2022-04-28 01:27:40|158987.7|158685.6|158975.5|158633.5|158993.6|158695.7|158971.3|158629.3|33
1651109270000|2022-04-28 01:27:50|158975.6|158633.6|158980.3|158638.3|158986.1|158644.1|158971.3|158629.3|35
1651109280000|2022-04-28 01:28:00|158980.1|158638.1|158967.6|158630.3|158980.4|158724.6|158960.5|158618.5|33
1651109290000|2022-04-28 01:28:10|159018.3|158676.3|158948.6|158651|159087.6|158745.6|158948.6|158634.8|39
1651109300000|2022-04-28 01:28:20|158951.2|158649.4|158985.6|158741.2|158985.6|158744.2|158887|158634.5|40
1651109310000|2022-04-28 01:28:30|158982.6|158745.8|159001.7|158659.7|159096.4|158804|158982.6|158659.7|38
1651109320000|2022-04-28 01:28:40|158990.8|158655.5|158994.6|158668.5|159020.7|158706.7|158918.2|158647.8|40
1651109330000|2022-04-28 01:28:50|158994.3|158675.4|158995.2|158681.2|159001.6|158685.8|158987.7|158670.9|37
1651109340000|2022-04-28 01:29:00|158999.3|158678.9|159021.7|158679.7|159085.9|158748.1|158996.5|158672.9|38
1651109350000|2022-04-28 01:29:10|159018.6|158676.6|158994.8|158673.6|159018.6|158679.8|158994.8|158664|32
1651109360000|2022-04-28 01:29:20|158996.9|158668.1|158997.6|158669.3|159002.3|158675.9|158991.6|158664.4|35
1651109370000|2022-04-28 01:29:30|159003.4|158669.6|158997.2|158676.4|159003.4|158689.4|158976|158669.6|36
1651109380000|2022-04-28 01:29:40|159000.6|158673.9|158991.6|158691|159000.6|158694.5|158988.9|158672.7|36
1651109390000|2022-04-28 01:29:50|158991.3|158691.1|158972.7|158702.8|158994.6|158702.8|158972.6|158687.5|27
1651109400000|2022-04-28 01:30:00|158974|158701.6|158990.1|158729.1|159018.2|158729.1|158972.8|158679.7|39
1651109410000|2022-04-28 01:30:10|158993.2|158717|158982.9|158718.1|158997.4|158724.4|158974.8|158696.3|39
1651109420000|2022-04-28 01:30:20|158993.3|158706.2|158990.9|158713.1|158993.3|158722.1|158980|158706.2|35
1651109430000|2022-04-28 01:30:30|158990.5|158712.8|158984.7|158717.9|158991.2|158717.9|158983.7|158709.8|36
1651109440000|2022-04-28 01:30:40|158969|158755.9|158963.6|158753.4|158979.4|158804.4|158923|158743.6|27
1651109450000|2022-04-28 01:30:50|158963.4|158751.7|158964.8|158725.7|158967.4|158756.7|158955.9|158723|34
1651109460000|2022-04-28 01:31:00|158966.5|158728.4|158981.1|158747.3|158994.3|158749|158954.9|158709.2|40
1651109470000|2022-04-28 01:31:10|158984|158751.3|158968.2|158750.3|158984.9|158751.7|158968.1|158734.3|34
1651109480000|2022-04-28 01:31:20|158970.3|158747.1|158981.7|158737.3|158983.4|158747.3|158970.3|158737.3|25
1651109490000|2022-04-28 01:31:30|158976.2|158737.5|158980.7|158729.4|158982.1|158742.2|158975.6|158728.4|12
1651109500000|2022-04-28 01:31:40|158980.4|158731.7|158934.1|158804.1|158980.4|158815.3|158930.7|158731.1|17
1651109510000|2022-04-28 01:31:50|158936.2|158806.2|158938.3|158808.3|158942.4|158812.4|158935.9|158805.9|12
1651109520000|2022-04-28 01:32:00|158938.2|158808.2|159046|158763|159063.4|158815.8|158929.6|158722.4|25
1651109530000|2022-04-28 01:32:10|159050.1|158758.7|159058.6|158760.8|159060.9|158773.2|159035.3|158753.6|34
1651109540000|2022-04-28 01:32:20|159056.2|158765|159060.4|158775.8|159068.7|158786.3|159054.1|158744.1|29
1651109550000|2022-04-28 01:32:30|159062.9|158773.6|159048.2|158774.1|159062.9|158799.6|159038.1|158773.6|26
1651109560000|2022-04-28 01:32:40|159052|158767.5|159044.4|158772.9|159052|158787.2|159038.3|158759.3|27
1651109570000|2022-04-28 01:32:50|159036.5|158787.4|159056.1|158778.9|159057.8|158795.8|159036.3|158763.8|25
1651109580000|2022-04-28 01:33:00|159058.8|158778.8|159045.7|158766.3|159063.8|158849.5|158978.8|158766|24
1651109590000|2022-04-28 01:33:10|159043.7|158777|159049.1|158796.2|159055.2|158822.5|159034.4|158763.3|25
1651109600000|2022-04-28 01:33:20|159051|158796.1|159052.2|158832.7|159053|158833.2|159047.2|158789.4|18
1651109610000|2022-04-28 01:33:30|159049.3|158833.1|159066.8|158833.9|159069.9|158850.4|159048.3|158813.4|18
1651109620000|2022-04-28 01:33:40|159067.6|158827.9|159056.1|158826.4|159067.6|158848.9|159051.4|158819.8|18
1651109630000|2022-04-28 01:33:50|159058.5|158823|159045.9|158820.9|159058.5|158838.6|159043.4|158820.9|16
1651109640000|2022-04-28 01:34:00|159057.2|158824.1|159084.6|158763.9|159107.3|158843.7|159049.6|158738.3|31
1651109650000|2022-04-28 01:34:10|159084.7|158763.8|159056.3|158754.5|159097.9|158793.8|159051|158733.1|37
1651109660000|2022-04-28 01:34:20|159051.6|158754.6|159072.5|158752.6|159072.5|158765.4|159051.6|158751.5|26
1651109670000|2022-04-28 01:34:30|159073.4|158750.8|159056.7|158755.1|159084.3|158760.2|159052|158739.1|22
1651109680000|2022-04-28 01:34:40|159058.4|158752.3|159047.8|158806.8|159059.2|158806.8|159034.5|158752.3|22
1651109690000|2022-04-28 01:34:50|159048.2|158806.1|159048.7|158806.8|159051.1|158812|159046.8|158792.7|10
1651109700000|2022-04-28 01:35:00|159048.6|158810.9|159041.2|158823.5|159058|158840.7|158967.9|158793.1|15
1651109710000|2022-04-28 01:35:10|159041|158823.2|159061.3|158815.3|159064.8|158838.8|159041|158810.6|19
1651109720000|2022-04-28 01:35:20|159057|158814.4|159048.5|158831.7|159059.7|158833.8|159047.6|158814.4|26
1651109730000|2022-04-28 01:35:30|159052|158832.9|159080.8|158796.3|159081.9|158835.6|159052|158789.3|33
1651109740000|2022-04-28 01:35:40|159083.1|158788.6|159088.7|158806.1|159089.6|158810.4|159077.1|158783.4|36
1651109750000|2022-04-28 01:35:50|159088.8|158806.2|159087|158825.3|159095.8|158826.2|159074.1|158802.8|37
1651109760000|2022-04-28 01:36:00|159086.8|158825.1|159070.6|158847.7|159087|158908.4|159036|158822.7|39
1651109770000|2022-04-28 01:36:10|159070.5|158847.8|159095.4|158785.1|159155.2|158890.2|159070.5|158766.9|37
1651109780000|2022-04-28 01:36:20|159087.2|158792.1|159086.1|158819.9|159097.8|158819.9|159086.1|158764.3|40
1651109790000|2022-04-28 01:36:30|159087.9|158820.1|159092|158815.2|159095.9|158825.3|159084.1|158796.3|37
1651109800000|2022-04-28 01:36:40|159092.9|158816|159080.7|158799.4|159093.7|158819.2|159080.7|158790.4|33
1651109810000|2022-04-28 01:36:50|159084.4|158791.7|159076|158823.4|159087.5|158823.4|159071.1|158791.7|33
1651109820000|2022-04-28 01:37:00|159076.7|158819.8|159073|158823.6|159095.2|158844.5|159065.9|158781.5|33
1651109830000|2022-04-28 01:37:10|159075.6|158813.3|159070.1|158825.8|159075.6|158838.7|159064|158810|33
1651109840000|2022-04-28 01:37:20|159071|158828|159065.7|158832.9|159071|158845.3|159061.1|158824.6|29
1651109850000|2022-04-28 01:37:30|159065.6|158833|159033.5|158903.5|159072.2|158909.4|159024.9|158827.6|24
1651109860000|2022-04-28 01:37:40|159035|158905|159033.3|158903.3|159037|158907|159030.1|158900.1|18
1651109870000|2022-04-28 01:37:50|159032.7|158902.7|159045|158915|159045|158915|159026.6|158896.6|22
1651109880000|2022-04-28 01:38:00|159048.5|158918.5|159045.9|158915.9|159071.5|158919.2|159031.4|158854.9|30
1651109890000|2022-04-28 01:38:10|159046.7|158916.7|159043.1|158913.1|159066.1|158918.3|159042.3|158863.6|18
1651109900000|2022-04-28 01:38:20|159048.4|158918.4|159048.3|158918.3|159050.3|158920.3|159045.9|158915.9|23
1651109910000|2022-04-28 01:38:30|159056.5|158926.5|159041.5|158911.5|159056.5|158926.5|159041.5|158911.5|8
1651109920000|2022-04-28 01:38:40|159042.5|158912.5|159037.5|158907.5|159055.5|158925.5|159037.5|158907.5|11
1651109930000|2022-04-28 01:38:50|159039.3|158909.3|159051.6|158921.6|159054.9|158924.9|159039.3|158909.3|22
1651109940000|2022-04-28 01:39:00|159051.1|158921.1|159049.9|158919.9|159074.2|158922.5|159045.2|158839.5|16
1651109950000|2022-04-28 01:39:10|159050|158920|159048.1|158918.1|159050|158920|159043|158913|9
1651109960000|2022-04-28 01:39:20|159051.5|158921.5|159051.2|158921.2|159051.5|158921.5|159045.2|158915.2|13
1651109970000|2022-04-28 01:39:30|159046.4|158916.4|159035.3|158905.3|159049.6|158919.6|159029.7|158899.7|25
1651109980000|2022-04-28 01:39:40|159033.9|158903.9|159041|158911|159041|158911|159028.3|158898.3|14
1651109990000|2022-04-28 01:39:50|159040.1|158910.1|159026.5|158896.5|159054.2|158924.2|159024.9|158894.9|18
1651110000000|2022-04-28 01:40:00|159028.1|158898.1|159030.6|158900.6|159035.3|158905.3|159025.9|158895.9|20
1651110010000|2022-04-28 01:40:10|159031.6|158901.6|159031.7|158901.7|159033.6|158903.6|159030|158900|16
1651110020000|2022-04-28 01:40:20|159031.5|158901.5|159028.7|158898.7|159036.9|158906.9|159028.3|158898.3|11
1651110030000|2022-04-28 01:40:30|159029.9|158899.9|159033.3|158903.3|159034|158904|159029.9|158899.9|11
1651110040000|2022-04-28 01:40:40|159031.4|158901.4|159030.1|158900.1|159072.4|158902|159028.3|158864.5|12
1651110050000|2022-04-28 01:40:50|159031.1|158901.1|159026.7|158896.7|159031.7|158901.7|159026.7|158896.7|13
1651110060000|2022-04-28 01:41:00|159028.1|158898.1|159034.2|158904.2|159036.3|158906.3|159027.7|158897.7|13
1651110070000|2022-04-28 01:41:10|159035|158905|159028.7|158898.7|159035|158905|159028.7|158898.7|9
1651110080000|2022-04-28 01:41:20|159031.3|158901.3|159030.3|158900.3|159031.5|158901.5|159029.1|158899.1|8
1651110090000|2022-04-28 01:41:30|159040.5|158910.5|159037.9|158907.9|159040.5|158910.5|159022.5|158892.5|14
1651110100000|2022-04-28 01:41:40|159035.7|158905.7|159026.1|158896.1|159035.7|158905.7|159016.2|158886.2|12
1651110110000|2022-04-28 01:41:50|159029.7|158899.7|159031.3|158901.3|159057.3|158906.4|159018.6|158848.7|14
1651110120000|2022-04-28 01:42:00|159029.5|158899.5|159025.8|158895.8|159039.4|158909.4|159025.8|158895.8|9
1651110130000|2022-04-28 01:42:10|159028.8|158898.8|159030.6|158900.6|159032.2|158902.2|159028.4|158898.4|7
1651110140000|2022-04-28 01:42:20|159021.5|158891.5|159004.3|158874.3|159073.2|158906.3|159004.3|158867.8|6
1651110150000|2022-04-28 01:42:30|159061.5|158849.4|159021.2|158891.2|159061.5|158898.1|159018.2|158849.4|15
1651110160000|2022-04-28 01:42:40|159022.6|158892.6|159067.9|158861|159067.9|158901.6|159022.6|158861|7
1651110170000|2022-04-28 01:42:50|159071.6|158871.4|159001.4|158871.4|159071.6|158871.4|159001.4|158871.4|4
1651110180000|2022-04-28 01:43:00|159049.2|158841.9|159011.7|158881.7|159049.9|158898.3|159011.7|158841.9|10
1651110190000|2022-04-28 01:43:10|159007.5|158877.5|159018.8|158888.8|159059.4|158888.8|159004.7|158850.4|11
1651110200000|2022-04-28 01:43:20|159017.4|158887.4|159031.4|158901.4|159031.4|158901.4|159017.4|158887.4|3
1651110210000|2022-04-28 01:43:30|159021.9|158891.9|159013.9|158883.9|159027.9|158897.9|159013.9|158883.9|13
1651110220000|2022-04-28 01:43:40|159018.1|158888.1|159018.5|158888.5|159024.1|158894.1|159017.5|158887.5|7
1651110230000|2022-04-28 01:43:50|159021.7|158891.7|159021.1|158891.1|159028.6|158898.6|159021.1|158891.1|7
1651110240000|2022-04-28 01:44:00|159025.6|158895.6|159035.4|158905.4|159036.9|158906.9|159025.3|158895.3|16
1651110250000|2022-04-28 01:44:10|159035.8|158905.8|159055.8|158925.8|159078.8|158925.8|159029.7|158878.1|15
1651110260000|2022-04-28 01:44:20|159056.3|158926.3|159025.2|158895.2|159056.4|158926.4|159025.2|158895.2|22
1651110270000|2022-04-28 01:44:30|159030.9|158900.9|159038|158908|159038.1|158908.1|159030.8|158900.8|15
1651110280000|2022-04-28 01:44:40|159034.8|158904.8|159033|158903|159035.8|158905.8|159028.8|158898.8|19
1651110290000|2022-04-28 01:44:50|159034.2|158904.2|159033.9|158903.9|159036.4|158906.4|159031.2|158901.2|14
1651110300000|2022-04-28 01:45:00|159041.4|158911.4|159036.5|158906.5|159041.4|158911.4|159028.3|158898.3|15
1651110310000|2022-04-28 01:45:10|159037.6|158907.6|159037.3|158907.3|159071.5|158910|159032.3|158861.6|9
1651110320000|2022-04-28 01:45:20|159036.1|158906.1|159035.5|158905.5|159073.3|158906.1|159034.2|158870.1|5
1651110330000|2022-04-28 01:45:30|159034.6|158904.6|159033.9|158903.9|159034.7|158904.7|159028.8|158898.8|8
1651110340000|2022-04-28 01:45:40|159031.8|158901.8|159032.2|158902.2|159032.2|158902.2|159023.9|158893.9|8
1651110350000|2022-04-28 01:45:50|159030.5|158900.5|159017.4|158887.4|159032.2|158902.2|159016.7|158886.7|19
1651110360000|2022-04-28 01:46:00|159021.4|158891.4|159055.5|158846.7|159079.4|158912.9|159009|158778|17
1651110370000|2022-04-28 01:46:10|159015.1|158885.1|159062.8|158830.2|159070.2|158890.4|159015.1|158824.4|10
1651110380000|2022-04-28 01:46:20|159064.7|158820|159057.6|158835.6|159067.3|158841.2|159050.6|158819.7|16
1651110390000|2022-04-28 01:46:30|159063.6|158833.6|159027.3|158897.3|159069.6|158897.3|159027.3|158819|9
1651110400000|2022-04-28 01:46:40|159026.8|158896.8|159020.3|158890.3|159033|158903|159020.3|158890.3|11
1651110410000|2022-04-28 01:46:50|159023|158893|159027.5|158897.5|159029.4|158899.4|159021|158891|7
1651110420000|2022-04-28 01:47:00|159026.3|158896.3|159030.4|158900.4|159034.7|158904.7|159012.6|158882.6|11
1651110430000|2022-04-28 01:47:10|159030.6|158900.6|159036.3|158906.3|159039.7|158909.7|159030.6|158900.6|10
1651110440000|2022-04-28 01:47:20|159026.6|158896.6|159033.8|158903.8|159035.4|158905.4|159026.6|158896.6|9
1651110450000|2022-04-28 01:47:30|159029.7|158899.7|159031.4|158901.4|159033.4|158903.4|159027|158897|11
1651110460000|2022-04-28 01:47:40|159033.8|158903.8|159023.8|158893.8|159034.1|158904.1|159023.8|158893.8|10
1651110470000|2022-04-28 01:47:50|159026.1|158896.1|159024.7|158894.7|159026.9|158896.9|159020.9|158890.9|10
1651110480000|2022-04-28 01:48:00|159023.5|158893.5|159030.8|158900.8|159030.8|158900.8|159021.2|158891.2|8
1651110490000|2022-04-28 01:48:10|159031.6|158901.6|159030.1|158900.1|159035.2|158905.2|159021|158891|18
1651110500000|2022-04-28 01:48:20|159030.6|158900.6|159037|158907|159037|158907|159028|158898|12
1651110510000|2022-04-28 01:48:30|159031.5|158901.5|159027.9|158897.9|159034.1|158904.1|159027.9|158897.9|9
1651110520000|2022-04-28 01:48:40|159027.3|158897.3|159032.4|158902.4|159035.2|158905.2|159027.3|158897.3|6
1651110530000|2022-04-28 01:48:50|159032.8|158902.8|159034.8|158904.8|159037.5|158907.5|159032.2|158902.2|10
1651110540000|2022-04-28 01:49:00|159035.6|158905.6|159036.3|158906.3|159038.9|158908.9|159035.6|158905.6|4
1651110550000|2022-04-28 01:49:10|159026.2|158896.2|159029.7|158899.7|159063.9|158901.4|159026.2|158862.3|8
1651110560000|2022-04-28 01:49:20|159031.6|158901.6|159033.3|158903.3|159033.3|158903.3|159024.6|158894.6|9
1651110570000|2022-04-28 01:49:30|159031|158901|159024.4|158894.4|159031|158901|159024.4|158894.4|5
1651110580000|2022-04-28 01:49:40|159027.6|158897.6|159028.6|158898.6|159032|158902|159024.4|158894.4|6
1651110590000|2022-04-28 01:49:50|159025.3|158895.3|159028.5|158898.5|159032.2|158902.2|159024.4|158894.4|6
1651110600000|2022-04-28 01:50:00|159033.6|158903.6|159028.8|158898.8|159062.2|158903.6|159022.2|158853.7|9
1651110610000|2022-04-28 01:50:10|159029.1|158899.1|159052.9|158782.6|159061.2|158902.1|159021.3|158760.3|20
1651110620000|2022-04-28 01:50:20|159044|158800.3|159058.3|158790.6|159060.3|158810.7|159043.5|158752.4|13
1651110630000|2022-04-28 01:50:30|159055.5|158793.7|159057.4|158787|159064.1|158798.1|159055.5|158787|13
1651110640000|2022-04-28 01:50:40|159061.1|158776.2|159035.8|158807.5|159061.1|158867.8|158997.8|158776.2|16
1651110650000|2022-04-28 01:50:50|159033.3|158821.5|159046.2|158828.8|159068.9|158873.3|158999.8|158766|15
1651110660000|2022-04-28 01:51:00|159041.4|158822.2|158974.5|158768.9|159049.9|158832.1|158942.6|158745.5|25
1651110670000|2022-04-28 01:51:10|158981.7|158758.1|158972.9|158759.5|158981.7|158809.6|158936.2|158740.8|24
1651110680000|2022-04-28 01:51:20|158971.9|158759.4|158935.9|158805.9|158971.9|158809.1|158933.4|158759.4|19
1651110690000|2022-04-28 01:51:30|158932.2|158802.2|158936.1|158806.1|158968.2|158810.8|158932.2|158767.2|19
1651110700000|2022-04-28 01:51:40|158933.4|158803.4|158936.1|158806.1|158981|158820.1|158933.4|158765.9|19
1651110710000|2022-04-28 01:51:50|158968.8|158759.1|158931.4|158801.4|158986|158819.4|158930.2|158744.2|15
1651110720000|2022-04-28 01:52:00|158930|158800|158939.7|158809.7|158942.2|158812.2|158927.1|158797.1|13
1651110730000|2022-04-28 01:52:10|158941|158811|158934.2|158804.2|158941|158811|158932.2|158802.2|18
1651110740000|2022-04-28 01:52:20|158935.9|158805.9|158949.1|158819.1|158949.1|158819.1|158935.1|158805.1|19
1651110750000|2022-04-28 01:52:30|158947.1|158817.1|158950.5|158820.5|158969.8|158821.9|158929.5|158767.4|12
1651110760000|2022-04-28 01:52:40|158944.4|158814.4|158953.8|158823.8|158958.4|158828.4|158937.2|158807.2|17
1651110770000|2022-04-28 01:52:50|158946.6|158816.6|158954.4|158824.4|158986.8|158838.2|158946.6|158783.3|9
1651110780000|2022-04-28 01:53:00|158951.4|158821.4|158948.2|158818.2|158951.4|158821.4|158948.2|158818.2|7
1651110790000|2022-04-28 01:53:10|158948.3|158818.3|158944|158814|158960|158830|158941.6|158811.6|15
1651110800000|2022-04-28 01:53:20|158941.4|158811.4|158941.2|158811.2|158947.6|158817.6|158941.2|158811.2|13
1651110810000|2022-04-28 01:53:30|158941.7|158811.7|158950|158820|158954.1|158824.1|158941.7|158811.7|7
1651110820000|2022-04-28 01:53:40|158949.9|158819.9|158948.3|158818.3|158951.7|158821.7|158942.2|158812.2|8
1651110830000|2022-04-28 01:53:50|158949.6|158819.6|158951|158821|158951|158821|158949.3|158819.3|5
1651110840000|2022-04-28 01:54:00|158945|158815|158947.4|158817.4|158948.9|158818.9|158934.9|158804.9|9
1651110850000|2022-04-28 01:54:10|158948|158818|158959.9|158829.9|158959.9|158829.9|158948|158818|11
1651110860000|2022-04-28 01:54:20|158958.6|158828.6|158974.3|158844.3|158974.8|158844.8|158951.2|158821.2|12
1651110870000|2022-04-28 01:54:30|158964.8|158834.8|158961.9|158831.9|158964.8|158834.8|158958|158828|9
1651110880000|2022-04-28 01:54:40|158962.7|158832.7|158965|158835|158965|158835|158959.1|158829.1|8
1651110890000|2022-04-28 01:54:50|158961.2|158831.2|158956.3|158826.3|158961.2|158831.2|158956.3|158826.3|5
1651110900000|2022-04-28 01:55:00|158963.8|158833.8|158949.8|158819.8|158963.8|158833.8|158945.3|158815.3|13
1651110910000|2022-04-28 01:55:10|158945.2|158815.2|158956.9|158826.9|158959.7|158829.7|158940.7|158810.7|13
1651110920000|2022-04-28 01:55:20|158943.8|158813.8|158949.1|158819.1|158950.8|158820.8|158943|158813|9
1651110930000|2022-04-28 01:55:30|158950.5|158820.5|158946.1|158816.1|158964|158834|158938.7|158808.7|14
1651110940000|2022-04-28 01:55:40|158953.1|158823.1|158951.8|158821.8|158969.8|158824.5|158933.9|158764.9|10
1651110950000|2022-04-28 01:55:50|158949.6|158819.6|158945|158815|158949.6|158819.6|158944|158814|5
1651110960000|2022-04-28 01:56:00|158947.8|158817.8|158948.1|158818.1|158956.5|158826.5|158945.1|158815.1|17
1651110970000|2022-04-28 01:56:10|158943.4|158813.4|158958.3|158828.3|158958.5|158828.5|158943.4|158813.4|6
1651110980000|2022-04-28 01:56:20|158960.4|158830.4|158941.3|158811.3|158960.4|158830.4|158938.2|158808.2|7
1651110990000|2022-04-28 01:56:30|158936.5|158806.5|158937.8|158807.8|158937.8|158807.8|158936.5|158806.5|4
1651111000000|2022-04-28 01:56:40|158938.2|158808.2|158936.7|158806.7|158954.6|158824.6|158936.7|158806.7|8
1651111010000|2022-04-28 01:56:50|158939.7|158809.7|158944.2|158814.2|158944.4|158814.4|158939.7|158809.7|7
1651111020000|2022-04-28 01:57:00|158944.4|158814.4|158967.3|158837.3|158986.8|158838.5|158937.9|158783|17
1651111030000|2022-04-28 01:57:10|158968.3|158838.3|158957.9|158827.9|158968.3|158838.3|158956.5|158826.5|8
1651111040000|2022-04-28 01:57:20|158948.7|158818.7|158954|158824|158962.1|158832.1|158948.7|158818.7|11
1651111050000|2022-04-28 01:57:30|158954.8|158824.8|158956.7|158826.7|158960.7|158830.7|158952.7|158822.7|17
1651111060000|2022-04-28 01:57:40|158957.8|158827.8|158947|158817|158957.8|158827.8|158947|158817|9
1651111070000|2022-04-28 01:57:50|158947.8|158817.8|158943.6|158813.6|158947.8|158817.8|158940.6|158810.6|11
1651111080000|2022-04-28 01:58:00|158947.7|158817.7|158948.6|158818.6|158964.9|158834.9|158945.8|158815.8|25
1651111090000|2022-04-28 01:58:10|158948.4|158818.4|158942.6|158812.6|158954|158824|158940.9|158810.9|13
1651111100000|2022-04-28 01:58:20|158945.6|158815.6|158936.5|158806.5|158946.8|158816.8|158936.5|158806.5|11
1651111110000|2022-04-28 01:58:30|158940|158810|158945.3|158815.3|158945.3|158815.3|158936.8|158806.8|19
1651111120000|2022-04-28 01:58:40|158951|158821|158946.6|158816.6|158953.2|158823.2|158944.4|158814.4|21
1651111130000|2022-04-28 01:58:50|158946.1|158816.1|158945.4|158815.4|158962.5|158832.5|158945.2|158815.2|17
1651111140000|2022-04-28 01:59:00|158945.8|158815.8|158929.2|158799.2|158976.4|158819.4|158920.5|158751.1|29
1651111150000|2022-04-28 01:59:10|158929.9|158799.9|158970.3|158755.3|158975.5|158805.2|158927.2|158755.3|23
1651111160000|2022-04-28 01:59:20|158973.1|158753.7|158982.8|158746|158983.9|158766|158970.4|158746|15
1651111170000|2022-04-28 01:59:30|158982.1|158749.4|158978.9|158740.4|158982.1|158755.5|158975|158739.2|19
1651111180000|2022-04-28 01:59:40|158977.3|158742.3|158938.2|158808.2|158977.3|158810.6|158927.1|158742.3|12
1651111190000|2022-04-28 01:59:50|158938.8|158808.8|158935|158805|158938.8|158808.8|158928.8|158798.8|12
1651111200000|2022-04-28 02:00:00|158935.7|158805.7|158941.5|158811.5|158980.1|158847.5|158926.6|158735.6|24
1651111210000|2022-04-28 02:00:10|158976.5|158770.3|158953.2|158742.2|158980.6|158801.9|158920.3|158699|11
1651111220000|2022-04-28 02:00:20|158948.7|158738.2|158972.8|158755.3|159014|158805.4|158935.4|158708.8|12
1651111230000|2022-04-28 02:00:30|158967.7|158744.3|158975.1|158748.9|158996.7|158758.1|158967.7|158733.2|10
1651111240000|2022-04-28 02:00:40|158972|158753.3|158963.1|158751.4|158981|158757.4|158963.1|158745.2|13
1651111250000|2022-04-28 02:00:50|158966.2|158753.7|158972.1|158753.1|158977.2|158761.1|158965.4|158741.1|9
1651111260000|2022-04-28 02:01:00|158931.7|158801.7|158974|158751|158974|158801.7|158911.1|158740.4|8
1651111270000|2022-04-28 02:01:10|158996.2|158735.7|158968.8|158744.9|158996.2|158754.1|158965.2|158728.3|17
1651111280000|2022-04-28 02:01:20|158961.3|158742.5|158953.7|158741.1|158972.8|158745|158948.9|158721|13
1651111290000|2022-04-28 02:01:30|158977.6|158726.3|158983.8|158752.2|158989.1|158755.6|158972.8|158726.3|11
1651111300000|2022-04-28 02:01:40|158982.1|158755.8|158983.6|158758.9|158990.9|158758.9|158982.1|158746.6|9
1651111310000|2022-04-28 02:01:50|158972.6|158735.6|158980.2|158757.7|158987.3|158806.9|158936.9|158735.6|11
1651111320000|2022-04-28 02:02:00|158982.6|158781|158984.4|158768.1|158987.1|158816.6|158917.3|158747|11
1651111330000|2022-04-28 02:02:10|158980.2|158765.2|158969.6|158747.3|158985|158813|158943|158738.6|14
1651111340000|2022-04-28 02:02:20|158965.9|158749|158985|158757.1|158985.5|158757.1|158959.9|158734.7|9
1651111350000|2022-04-28 02:02:30|158982.3|158756|158985.8|158773.8|158996.7|158773.8|158978.4|158736.5|6
1651111360000|2022-04-28 02:02:40|158982.8|158773.6|158959.8|158732.5|158999.9|158790.9|158920.9|158691|12
1651111370000|2022-04-28 02:02:50|158962.9|158715.7|158992.2|158713.5|158992.2|158741|158956.1|158713.5|8
1651111380000|2022-04-28 02:03:00|158978.9|158729.7|158984.8|158728.2|158986.5|158757.1|158976.4|158728.2|9
1651111390000|2022-04-28 02:03:10|158980.4|158731.3|158978.9|158745.7|158988.8|158752.7|158978.4|158724|8
1651111400000|2022-04-28 02:03:20|158987.5|158723.5|158981.3|158750.1|158991.4|158762.3|158978.2|158723.5|9
1651111410000|2022-04-28 02:03:30|158995.7|158727.8|158969.2|158743.3|159003.8|158755.1|158969.2|158707|17
1651111420000|2022-04-28 02:03:40|158964.9|158763.2|158982.5|158732.3|158987.4|158763.2|158964.9|158727.8|12
1651111430000|2022-04-28 02:03:50|158982.2|158734.4|158973.1|158756.2|158982.2|158756.3|158973.1|158734.4|11
1651111440000|2022-04-28 02:04:00|158975.4|158746.9|158976.3|158751.8|158986.5|158757.7|158974.4|158740.5|13
1651111450000|2022-04-28 02:04:10|158974.2|158771.7|158984.5|158757.1|158995|158771.7|158974.2|158729.1|15
1651111460000|2022-04-28 02:04:20|158982.3|158749.7|158989.5|158741.3|158994.1|158749.7|158982.2|158732.3|11
1651111470000|2022-04-28 02:04:30|158989.4|158742.9|158970.3|158761.8|158997.5|158765|158970.3|158734.1|12
1651111480000|2022-04-28 02:04:40|158985.1|158724.1|158987.1|158742.1|159013.8|158742.7|158978.7|158724.1|6
1651111490000|2022-04-28 02:04:50|158979.5|158763.5|158984.7|158745.9|158984.7|158767.6|158974.9|158745.9|6
1651111500000|2022-04-28 02:05:00|158992.7|158740.1|158983|158741.8|158992.7|158752.4|158982.6|158738.6|14
1651111510000|2022-04-28 02:05:10|158975.6|158739.8|158996.3|158763.2|158996.3|158763.2|158974.3|158735.7|10
1651111520000|2022-04-28 02:05:20|158997|158766.8|158974.6|158739|158999.3|158766.8|158973.1|158723.2|9
1651111530000|2022-04-28 02:05:30|158985.6|158745|158991.3|158731.9|158999.4|158753.7|158985.6|158731.9|15
1651111540000|2022-04-28 02:05:40|158988.7|158738.3|158981.3|158739|158990.4|158772.5|158974.4|158731.8|13
1651111550000|2022-04-28 02:05:50|158981.4|158734.2|158984.5|158747.6|159000.5|158754.8|158981.4|158734.1|11
1651111560000|2022-04-28 02:06:00|158986.9|158749.7|158983.3|158726.1|159008.5|158772.6|158981.7|158714.9|12
1651111570000|2022-04-28 02:06:10|158977.8|158731.2|158999.8|158734.9|159000.7|158752.8|158977.8|158727.4|15
1651111580000|2022-04-28 02:06:20|158993.4|158755.1|158990.4|158735.5|158993.4|158815.1|158945.1|158735.5|12
1651111590000|2022-04-28 02:06:30|158998.4|158734.3|158992.5|158742.7|159004.1|158754.7|158991|158734.3|27
1651111600000|2022-04-28 02:06:40|158992.3|158744.2|158988.2|158747.5|158994.8|158762|158987.1|158741.5|16
1651111610000|2022-04-28 02:06:50|158991.4|158738.3|158988.5|158751.1|159000.5|158759.4|158988.5|158732.2|10
1651111620000|2022-04-28 02:07:00|158984.4|158735.5|158982|158735.5|159007|158770|158980.9|158719.7|14
1651111630000|2022-04-28 02:07:10|158982.8|158742.2|158978|158761.2|159010|158780.9|158972.2|158724.2|17
1651111640000|2022-04-28 02:07:20|158977.4|158748.2|158992.6|158754.2|159000.3|158815.2|158945.2|158748.2|11
1651111650000|2022-04-28 02:07:30|158989.7|158753.1|158992.8|158752.2|158998|158767.1|158983.8|158752.2|15
1651111660000|2022-04-28 02:07:40|158993.5|158747.5|158989.8|158752|158997.1|158758.9|158989.8|158747.5|14
1651111670000|2022-04-28 02:07:50|158987.2|158763.7|158984.2|158766.7|159009.1|158779.5|158984.2|158719.5|13
1651111680000|2022-04-28 02:08:00|158977.8|158741.1|158992.7|158743.4|159029.3|158816.1|158942.3|158730.8|23
1651111690000|2022-04-28 02:08:10|158992.2|158759.7|158992.9|158762.2|158997.6|158762.4|158984.8|158740.7|21
1651111700000|2022-04-28 02:08:20|158993.6|158760.3|158985.7|158769.4|158993.6|158769.7|158985.7|158754|15
1651111710000|2022-04-28 02:08:30|158987.5|158761.2|158989|158753.1|159002.1|158775.8|158986.6|158732.5|13
1651111720000|2022-04-28 02:08:40|158990|158748.6|158995.2|158738.2|158999.5|158760.2|158989.6|158719.5|18
1651111730000|2022-04-28 02:08:50|159014|158730.2|158994.6|158744.1|159014|158747|158994.6|158727.3|11
1651111740000|2022-04-28 02:09:00|158993.1|158757.4|158992.9|158755.8|159004.1|158770.2|158991.9|158734.8|18
1651111750000|2022-04-28 02:09:10|158995.1|158750.7|158990.4|158746.7|158995.1|158761|158989.8|158740.1|15
1651111760000|2022-04-28 02:09:20|158985.4|158758.1|158993.3|158745.3|158998.7|158758.1|158985.4|158741.3|12
1651111770000|2022-04-28 02:09:30|158994|158742.2|158998.5|158751.5|159015.4|158782.4|158985|158725.3|21
1651111780000|2022-04-28 02:09:40|158997.1|158754.3|159037.7|158799.8|159045.7|158876|158976.6|158703.5|30
1651111790000|2022-04-28 02:09:50|159037.1|158795.3|158994.3|158864.3|159037.1|158871|158983.9|158795.3|25
1651111800000|2022-04-28 02:10:00|158995.5|158865.5|159007.3|158877.3|159007.3|158877.3|158990.4|158860.4|24
1651111810000|2022-04-28 02:10:10|159007.9|158877.9|158984.1|158854.1|159008.2|158878.2|158984.1|158854.1|16
1651111820000|2022-04-28 02:10:20|158984.2|158854.2|158985.5|158855.5|158989.1|158859.1|158981.9|158851.9|18
1651111830000|2022-04-28 02:10:30|158985.4|158855.4|158982.9|158852.9|158987.4|158857.4|158982.6|158852.6|20
1651111840000|2022-04-28 02:10:40|158979.1|158849.1|158988.3|158858.3|158988.6|158858.6|158977.2|158847.2|19
1651111850000|2022-04-28 02:10:50|158988.4|158858.4|158980|158850|158992.8|158862.8|158978.1|158848.1|25
1651111860000|2022-04-28 02:11:00|158981.7|158851.7|158987.6|158857.6|158989.6|158859.6|158981.6|158851.6|25
1651111870000|2022-04-28 02:11:10|158987.7|158857.7|158985.5|158855.5|158988.3|158858.3|158984.3|158854.3|16
1651111880000|2022-04-28 02:11:20|158986.5|158856.5|158986.4|158856.4|158997.2|158867.2|158986.4|158856.4|16
1651111890000|2022-04-28 02:11:30|158987.4|158857.4|158984.9|158854.9|158989.3|158859.3|158979.7|158849.7|22
1651111900000|2022-04-28 02:11:40|158980|158850|158984.9|158854.9|158990.1|158860.1|158978.1|158848.1|14
1651111910000|2022-04-28 02:11:50|158986.9|158856.9|158981.9|158851.9|158988.8|158858.8|158977.4|158847.4|16
1651111920000|2022-04-28 02:12:00|158978.7|158848.7|158987.7|158857.7|159028.8|158898.8|158978.7|158848.7|21
1651111930000|2022-04-28 02:12:10|158985.6|158855.6|159026.4|158896.4|159030.7|158900.7|158985.6|158855.6|17
1651111940000|2022-04-28 02:12:20|159024.4|158894.4|159019.4|158889.4|159024.4|158894.4|159010.8|158880.8|12
1651111950000|2022-04-28 02:12:30|159017.7|158887.7|159035.3|158905.3|159040.3|158910.3|159017.7|158887.7|15
1651111960000|2022-04-28 02:12:40|159034.1|158904.1|159040.3|158910.3|159054.8|158924.8|159030.4|158900.4|23
1651111970000|2022-04-28 02:12:50|159041.5|158911.5|159045.4|158915.4|159052.9|158922.9|159041.5|158911.5|14
1651111980000|2022-04-28 02:13:00|159046.4|158916.4|159047.5|158917.5|159049.7|158919.7|159041.5|158911.5|10
1651111990000|2022-04-28 02:13:10|159048.1|158918.1|159036.8|158906.8|159048.3|158918.3|159036.1|158906.1|13
1651112000000|2022-04-28 02:13:20|159036.7|158906.7|159031.1|158901.1|159039.3|158909.3|159031.1|158901.1|10
1651112010000|2022-04-28 02:13:30|159030.4|158900.4|159035.5|158905.5|159046.2|158916.2|159030.4|158900.4|22
1651112020000|2022-04-28 02:13:40|159035.4|158905.4|159048.9|158918.9|159051.1|158921.1|159032.9|158902.9|18
1651112030000|2022-04-28 02:13:50|159046.1|158916.1|159046.7|158916.7|159047.2|158917.2|159038.7|158908.7|24
1651112040000|2022-04-28 02:14:00|159046.1|158916.1|159047.6|158917.6|159050.3|158920.3|159043.7|158913.7|22
1651112050000|2022-04-28 02:14:10|159046.8|158916.8|159035.8|158905.8|159046.8|158916.8|159033.3|158903.3|24
1651112060000|2022-04-28 02:14:20|159034.4|158904.4|159044.4|158914.4|159109|158919.7|159028.9|158869.2|14
1651112070000|2022-04-28 02:14:30|159044.3|158914.3|159047.3|158917.3|159058.4|158928.4|159040.5|158910.5|11
1651112080000|2022-04-28 02:14:40|159047.6|158917.6|159044.3|158914.3|159049|158919|159039.5|158909.5|17
1651112090000|2022-04-28 02:14:50|159044.7|158914.7|159036.8|158906.8|159044.7|158914.7|159036.8|158906.8|12
1651112100000|2022-04-28 02:15:00|159037.5|158907.5|159037.6|158907.6|159045|158915|159037.5|158907.5|10
1651112110000|2022-04-28 02:15:10|159035.6|158905.6|159040.9|158910.9|159052|158922|159033.6|158903.6|22
1651112120000|2022-04-28 02:15:20|159041.5|158911.5|159044.6|158914.6|159048.4|158918.4|159032.2|158902.2|21
1651112130000|2022-04-28 02:15:30|159045.3|158915.3|159047.3|158917.3|159050.2|158920.2|159044.3|158914.3|19
1651112140000|2022-04-28 02:15:40|159048.4|158918.4|159039.5|158909.5|159049.1|158919.1|159037.5|158907.5|19
1651112150000|2022-04-28 02:15:50|159038.7|158908.7|159042.5|158912.5|159045.8|158915.8|159037.3|158907.3|20
1651112160000|2022-04-28 02:16:00|159042.7|158912.7|159045.9|158915.9|159048.2|158918.2|159042.6|158912.6|20
1651112170000|2022-04-28 02:16:10|159046.2|158916.2|159051.2|158921.2|159051.2|158921.2|159035|158905|17
1651112180000|2022-04-28 02:16:20|159046|158916|159044.1|158914.1|159052.6|158922.6|159044.1|158914.1|8
1651112190000|2022-04-28 02:16:30|159045|158915|159044.6|158914.6|159050|158920|159043.4|158913.4|5
1651112200000|2022-04-28 02:16:40|159046.4|158916.4|159036.8|158906.8|159050.4|158920.4|159033.6|158903.6|5
1651112210000|2022-04-28 02:16:50|159041.4|158911.4|159043.6|158913.6|159044.5|158914.5|159041.4|158911.4|4
1651112220000|2022-04-28 02:17:00|159059.1|158929.1|159041.3|158911.3|159066.5|158936.5|159038.6|158908.6|11
1651112230000|2022-04-28 02:17:10|159043.9|158913.9|159041.1|158911.1|159045|158915|159038.4|158908.4|13
1651112240000|2022-04-28 02:17:20|159044.8|158914.8|159040.8|158910.8|159044.8|158914.8|159040.8|158910.8|11
1651112250000|2022-04-28 02:17:30|159040.2|158910.2|159053.7|158923.7|159058.3|158928.3|159033.4|158903.4|27
1651112260000|2022-04-28 02:17:40|159052.8|158922.8|159058.6|158928.6|159079.4|158928.6|159045|158870.1|27
1651112270000|2022-04-28 02:17:50|159055.8|158925.8|159055.8|158925.8|159057.7|158927.7|159050|158920|18
1651112280000|2022-04-28 02:18:00|159054.8|158924.8|159061.2|158931.2|159062.6|158932.6|159053.6|158923.6|24
1651112290000|2022-04-28 02:18:10|159060.1|158930.1|159059.3|158929.3|159062.7|158932.7|159056.4|158926.4|23
1651112300000|2022-04-28 02:18:20|159058.5|158928.5|159060.9|158930.9|159062.6|158932.6|159057|158927|26
1651112310000|2022-04-28 02:18:30|159060.2|158930.2|159059.8|158929.8|159062.2|158932.2|159055.5|158925.5|20
1651112320000|2022-04-28 02:18:40|159059.2|158929.2|159112.5|158982.5|159133.1|158986|159059.2|158914.7|28
1651112330000|2022-04-28 02:18:50|159115.5|158985.5|159113|158983|159119.8|158989.8|159110|158980|11
1651112340000|2022-04-28 02:19:00|159116.5|158986.5|159109.7|158979.7|159117|158987|159109.4|158979.4|10
1651112350000|2022-04-28 02:19:10|159112.2|158982.2|159117.5|158987.5|159155.4|158991.7|159103.4|158922.9|15
1651112360000|2022-04-28 02:19:20|159109.9|158979.9|159109.4|158979.4|159121|158991|159108.5|158978.5|20
1651112370000|2022-04-28 02:19:30|159111.9|158981.9|159114.2|158984.2|159120.9|158990.9|159111.9|158981.9|17
1651112380000|2022-04-28 02:19:40|159113.3|158983.3|159114.7|158984.7|159124.4|158994.4|159113.3|158983.3|18
1651112390000|2022-04-28 02:19:50|159170.5|158935.2|159113.2|158983.2|159170.5|158992.1|159113.2|158935.2|23
1651112400000|2022-04-28 02:20:00|159118.1|158988.1|159111|158981|159118.1|158988.1|159111|158981|23
1651112410000|2022-04-28 02:20:10|159112.5|158982.5|159116.5|158986.5|159155.4|158987.7|159112.3|158944.6|20
1651112420000|2022-04-28 02:20:20|159120.2|158990.2|159121.1|158991.1|159146.2|158992.9|159110.7|158940.7|12
1651112430000|2022-04-28 02:20:30|159120.8|158990.8|159116.1|158986.1|159126.3|158996.3|159116.1|158986.1|14
1651112440000|2022-04-28 02:20:40|159118.4|158988.4|159113.6|158983.6|159139.8|158988.4|159110.9|158936.5|11
1651112450000|2022-04-28 02:20:50|159108.4|158978.4|159142.3|158939.9|159142.3|158984.6|159108.4|158937.6|6
1651112460000|2022-04-28 02:21:00|159109.8|158979.8|159122.9|158992.9|159170.4|158992.9|159109.8|158939.7|14
1651112470000|2022-04-28 02:21:10|159123.1|158993.1|159112.1|158982.1|159144|158993.1|159110.5|158935.5|19
1651112480000|2022-04-28 02:21:20|159117.1|158987.1|159134.9|159004.9|159134.9|159004.9|159110.6|158980.6|12
1651112490000|2022-04-28 02:21:30|159133.8|159003.8|159123.4|158993.4|159169.6|159003.8|159123.4|158955.3|7
1651112500000|2022-04-28 02:21:40|159158.7|158958.2|159127.4|158997.4|159158.7|158998.3|159127.3|158958.2|9
1651112510000|2022-04-28 02:21:50|159120.4|158990.4|159117.4|158987.4|159132.5|159002.5|159112.1|158982.1|25
1651112520000|2022-04-28 02:22:00|159119.2|158989.2|159122.8|158992.8|159125.4|158995.4|159109.1|158979.1|29
1651112530000|2022-04-28 02:22:10|159124.2|158994.2|159127.1|158997.1|159128.6|158998.6|159118|158988|12
1651112540000|2022-04-28 02:22:20|159127|158997|159121.8|158991.8|159130.6|159000.6|159121.8|158991.8|11
1651112550000|2022-04-28 02:22:30|159123.9|158993.9|159119.5|158989.5|159124.3|158994.3|159111.3|158981.3|15
1651112560000|2022-04-28 02:22:40|159109.9|158979.9|159116.8|158986.8|159125.1|158995.1|159109.4|158979.4|15
1651112570000|2022-04-28 02:22:50|159116.9|158986.9|159110.5|158980.5|159158.7|158986.9|159094.3|158937|16
1651112580000|2022-04-28 02:23:00|159111.8|158981.8|159109.4|158979.4|159118.7|158988.7|159109.2|158979.2|17
1651112590000|2022-04-28 02:23:10|159112.5|158982.5|159118.8|158988.8|159119.4|158989.4|159110.5|158980.5|16
1651112600000|2022-04-28 02:23:20|159121.6|158991.6|159117.6|158987.6|159121.6|158991.6|159113|158983|12
1651112610000|2022-04-28 02:23:30|159118.5|158988.5|159120.5|158990.5|159124.5|158994.5|159112.5|158982.5|19
1651112620000|2022-04-28 02:23:40|159119.2|158989.2|159123.2|158993.2|159126.3|158996.3|159117.9|158987.9|10
1651112630000|2022-04-28 02:23:50|159131.4|159001.4|159119.7|158989.7|159134.7|159004.7|159118.2|158988.2|13
1651112640000|2022-04-28 02:24:00|159112.6|158982.6|159119.8|158989.8|159120.9|158990.9|159112.6|158982.6|10
1651112650000|2022-04-28 02:24:10|159118.3|158988.3|159124.5|158994.5|159124.6|158994.6|159117.9|158987.9|5
1651112660000|2022-04-28 02:24:20|159122.9|158992.9|159123.5|158993.5|159125.3|158995.3|159115.5|158985.5|21
1651112670000|2022-04-28 02:24:30|159128.1|158998.1|159144.2|158934.4|159144.2|159004|159128.1|158934.4|4
1651112680000|2022-04-28 02:24:40|159122.7|158992.7|159122.6|158992.6|159123|158993|159118.9|158988.9|5
1651112690000|2022-04-28 02:24:50|159111.5|158981.5|159120.6|158990.6|159120.6|158990.6|159107.5|158977.5|6
1651112700000|2022-04-28 02:25:00|159126.8|158996.8|159114.1|158984.1|159147.6|158996.8|159114.1|158946.9|22
1651112710000|2022-04-28 02:25:10|159117.5|158987.5|159116.6|158986.6|159150.2|158993.3|159115.4|158946|23
1651112720000|2022-04-28 02:25:20|159118.5|158988.5|159118.2|158988.2|159158.1|158995|159115.1|158952.9|25
1651112730000|2022-04-28 02:25:30|159119.4|158989.4|159114.8|158984.8|159121.2|158991.2|159111.3|158981.3|22
1651112740000|2022-04-28 02:25:40|159112.4|158982.4|159120|158990|159123.3|158993.3|159112.3|158982.3|18
1651112750000|2022-04-28 02:25:50|159119.7|158989.7|159117.2|158987.2|159151.6|158992.7|159116.9|158942.8|15
1651112760000|2022-04-28 02:26:00|159119.3|158989.3|159145.5|159015.5|159158.5|159028.5|159118.7|158988.7|26
1651112770000|2022-04-28 02:26:10|159145.3|159015.3|159147.9|159017.9|159149.6|159019.6|159145.3|159015.3|18
1651112780000|2022-04-28 02:26:20|159148.3|159018.3|159137|159007|159148.7|159018.7|159133|159003|18
1651112790000|2022-04-28 02:26:30|159134.7|159004.7|159143.6|159013.6|159159.3|159013.6|159116.2|158950.5|19
1651112800000|2022-04-28 02:26:40|159141.6|159011.6|159138.1|159008.1|159146.1|159016.1|159133|159003|18
1651112810000|2022-04-28 02:26:50|159137.4|159007.4|159133|159003|159150.5|159020.5|159128|158998|18
1651112820000|2022-04-28 02:27:00|159137.3|159007.3|159131.6|159001.6|159142.1|159012.1|159126.4|158996.4|21
1651112830000|2022-04-28 02:27:10|159134.4|159004.4|159131.8|159001.8|159134.4|159004.4|159128.3|158998.3|17
1651112840000|2022-04-28 02:27:20|159131.7|159001.7|159136.3|159006.3|159137.2|159007.2|159127.7|158997.7|17
1651112850000|2022-04-28 02:27:30|159137.2|159007.2|159134|159004|159138.8|159008.8|159133.6|159003.6|8
1651112860000|2022-04-28 02:27:40|159133.6|159003.6|159139.2|159009.2|159139.2|159009.2|159133.6|159003.6|4
1651112870000|2022-04-28 02:27:50|159138.1|159008.1|159142.5|159012.5|159142.5|159012.5|159134.8|159004.8|8
1651112880000|2022-04-28 02:28:00|159140.5|159010.5|159140.6|159010.6|159149.9|159019.9|159139.3|159009.3|20
1651112890000|2022-04-28 02:28:10|159140.7|159010.7|159140.1|159010.1|159145.1|159015.1|159138|159008|11
1651112900000|2022-04-28 02:28:20|159139.5|159009.5|159140.6|159010.6|159142.2|159012.2|159137.7|159007.7|16
1651112910000|2022-04-28 02:28:30|159138.9|159008.9|159137.3|159007.3|159147.6|159017.6|159135.8|159005.8|21
1651112920000|2022-04-28 02:28:40|159135.6|159005.6|159144.1|159014.1|159144.1|159014.1|159135.6|159005.6|8
1651112930000|2022-04-28 02:28:50|159133.9|159003.9|159137.9|159007.9|159137.9|159007.9|159133.9|159003.9|10
1651112940000|2022-04-28 02:29:00|159136.7|159006.7|159135.2|159005.2|159143|159013|159132.7|159002.7|12
1651112950000|2022-04-28 02:29:10|159130.2|159000.2|159138.6|159008.6|159139.1|159009.1|159130.2|159000.2|9
1651112960000|2022-04-28 02:29:20|159138.4|159008.4|159140.1|159010.1|159140.1|159010.1|159133|159003|6
1651112970000|2022-04-28 02:29:30|159134.4|159004.4|159132.6|159002.6|159171.3|159012.9|159120|158969.6|13
1651112980000|2022-04-28 02:29:40|159134.5|159004.5|159142.9|159012.9|159144.7|159014.7|159134.5|159004.5|11
1651112990000|2022-04-28 02:29:50|159144.4|159014.4|159139.2|159009.2|159147.5|159017.5|159127.7|158997.7|9
1651113000000|2022-04-28 02:30:00|159113.9|158983.9|159131.5|159001.5|159141.1|159011.1|159113.9|158983.9|14
1651113010000|2022-04-28 02:30:10|159129.1|158999.1|159134.2|159004.2|159134.2|159004.2|159129.1|158999.1|10
1651113020000|2022-04-28 02:30:20|159129.6|158999.6|159134.4|159004.4|159134.4|159004.4|159124.6|158994.6|13
1651113030000|2022-04-28 02:30:30|159130|159000|159134.8|159004.8|159134.8|159004.8|159125.8|158995.8|12
1651113040000|2022-04-28 02:30:40|159134.6|159004.6|159135.9|159005.9|159138.5|159008.5|159134.2|159004.2|12
1651113050000|2022-04-28 02:30:50|159145|159015|159145.7|159015.7|159145.7|159015.7|159139.6|159009.6|8
1651113060000|2022-04-28 02:31:00|159130.5|159000.5|159129.7|158999.7|159136.9|159006.9|159129.7|158999.7|12
1651113070000|2022-04-28 02:31:10|159128.9|158998.9|159126.1|158996.1|159133|159003|159126.1|158996.1|10
1651113080000|2022-04-28 02:31:20|159132.6|159002.6|159132.4|159002.4|159137.3|159007.3|159124.6|158994.6|14
1651113090000|2022-04-28 02:31:30|159131.4|159001.4|159129.2|158999.2|159136|159006|159128.5|158998.5|13
1651113100000|2022-04-28 02:31:40|159130.1|159000.1|159136.5|159006.5|159138.6|159008.6|159127.8|158997.8|5
1651113110000|2022-04-28 02:31:50|159135.4|159005.4|159140.2|159010.2|159140.6|159010.6|159135.4|159005.4|11
1651113120000|2022-04-28 02:32:00|159140.4|159010.4|159130.9|159000.9|159141.7|159011.7|159130.1|159000.1|12
1651113130000|2022-04-28 02:32:10|159132.8|159002.8|159125.1|158995.1|159132.8|159002.8|159125.1|158995.1|9
1651113140000|2022-04-28 02:32:20|159125.4|158995.4|159131.7|159001.7|159134.2|159004.2|159122.4|158992.4|14
1651113150000|2022-04-28 02:32:30|159131.9|159001.9|159131.7|159001.7|159135.9|159005.9|159131.6|159001.6|9
1651113160000|2022-04-28 02:32:40|159133.9|159003.9|159135.3|159005.3|159138.4|159008.4|159133.9|159003.9|4
1651113170000|2022-04-28 02:32:50|159135.2|159005.2|159133.4|159003.4|159136.4|159006.4|159129.7|158999.7|6
1651113180000|2022-04-28 02:33:00|159133.1|159003.1|159103.1|158973.1|159135|159005|159103.1|158973.1|8
1651113190000|2022-04-28 02:33:10|159111.3|158981.3|159116.4|158986.4|159124.7|158994.7|159100.6|158970.6|26
1651113200000|2022-04-28 02:33:20|159108.1|158978.1|159110.1|158980.1|159118.6|158988.6|159108.1|158978.1|20
1651113210000|2022-04-28 02:33:30|159113|158983|159119.2|158989.2|159129.9|158999.9|159095.2|158965.2|22
1651113220000|2022-04-28 02:33:40|159120.6|158990.6|159122.4|158992.4|159135.2|159005.2|159111|158981|22
1651113230000|2022-04-28 02:33:50|159126.9|158996.9|159128.3|158998.3|159136.4|159006.4|159118|158988|22
1651113240000|2022-04-28 02:34:00|159125.6|158995.6|159128|158998|159133.3|159003.3|159113.5|158983.5|24
1651113250000|2022-04-28 02:34:10|159122.7|158992.7|159125.3|158995.3|159129.6|158999.6|159119.4|158989.4|18
1651113260000|2022-04-28 02:34:20|159120.9|158990.9|159126|158996|159129.9|158999.9|159120.9|158990.9|21
1651113270000|2022-04-28 02:34:30|159123.8|158993.8|159133.7|159003.7|159139.3|159009.3|159123.8|158993.8|19
1651113280000|2022-04-28 02:34:40|159137.4|159007.4|159134.4|159004.4|159137.9|159007.9|159124.8|158994.8|13
1651113290000|2022-04-28 02:34:50|159134.3|159004.3|159136.7|159006.7|159140|159010|159125.1|158995.1|19
1651113300000|2022-04-28 02:35:00|159138.7|159008.7|159140.6|159010.6|159140.6|159010.6|159124.2|158994.2|27
1651113310000|2022-04-28 02:35:10|159141.3|159011.3|159134.3|159004.3|159141.7|159011.7|159134.3|159004.3|15
1651113320000|2022-04-28 02:35:20|159135|159005|159140.5|159010.5|159142.6|159012.6|159133.7|159003.7|12
1651113330000|2022-04-28 02:35:30|159141.4|159011.4|159143.4|159013.4|159145.9|159015.9|159141.4|159011.4|10
1651113340000|2022-04-28 02:35:40|159142.1|159012.1|159134.8|159004.8|159143.1|159013.1|159131.9|159001.9|15
1651113350000|2022-04-28 02:35:50|159135.4|159005.4|159139.7|159009.7|159158.6|159028.6|159134.2|159004.2|18
1651113360000|2022-04-28 02:36:00|159141.6|159011.6|159140.9|159010.9|159149.4|159019.4|159133.2|159003.2|17
1651113370000|2022-04-28 02:36:10|159132|159002|159133.7|159003.7|159135.5|159005.5|159127.4|158997.4|13
1651113380000|2022-04-28 02:36:20|159135.9|159005.9|159137|159007|159137.2|159007.2|159131.3|159001.3|11
1651113390000|2022-04-28 02:36:30|159136.4|159006.4|159140.7|159010.7|159141.6|159011.6|159129.6|158999.6|12
1651113400000|2022-04-28 02:36:40|159142|159012|159138.6|159008.6|159142|159012|159129|158999|13
1651113410000|2022-04-28 02:36:50|159141.4|159011.4|159130.1|159000.1|159141.4|159011.4|159130.1|159000.1|9
1651113420000|2022-04-28 02:37:00|159133.4|159003.4|159101.1|158971.1|159140.2|159004.9|159095.8|158933.2|22
1651113430000|2022-04-28 02:37:10|159106.1|158976.1|159097.4|158967.4|159106.1|158976.1|159093.9|158963.9|21
1651113440000|2022-04-28 02:37:20|159097|158967|159094.5|158964.5|159099.6|158969.6|159090.4|158960.4|15
1651113450000|2022-04-28 02:37:30|159092.4|158962.4|159094.2|158964.2|159096.3|158966.3|159092|158962|14
1651113460000|2022-04-28 02:37:40|159091.8|158961.8|159092.1|158962.1|159097.1|158967.1|159089.1|158959.1|9
1651113470000|2022-04-28 02:37:50|159098|158968|159073.5|158943.5|159127.8|158969.9|159071.5|158907.1|33
1651113480000|2022-04-28 02:38:00|159074.4|158944.4|159079.4|158949.4|159112.6|158964.3|159071.4|158905.2|26
1651113490000|2022-04-28 02:38:10|159120.6|158916.9|159081.8|158951.8|159125.3|158959.5|159077.9|158912.2|18
1651113500000|2022-04-28 02:38:20|159082.9|158952.9|159082.9|158952.9|159085.4|158955.4|159081.2|158951.2|15
1651113510000|2022-04-28 02:38:30|159085.7|158955.7|159067.1|158937.1|159106.1|158955.7|159058.3|158889.5|29
1651113520000|2022-04-28 02:38:40|159065.9|158935.9|159093.7|158963.7|159121.2|158975.5|159060.7|158916.9|32
1651113530000|2022-04-28 02:38:50|159100.8|158970.8|159094.6|158964.6|159101.9|158971.9|159092.1|158962.1|29
1651113540000|2022-04-28 02:39:00|159097.6|158967.6|159101.8|158971.8|159103.4|158973.4|159093.5|158963.5|26
1651113550000|2022-04-28 02:39:10|159101.4|158971.4|159060.4|158930.4|159110.6|158971.4|159058|158895.6|38
1651113560000|2022-04-28 02:39:20|159060.7|158930.7|159061.9|158931.9|159071.3|158941.3|159057.5|158927.5|32
1651113570000|2022-04-28 02:39:30|159063|158933|159058.2|158928.2|159065.2|158935.2|159058.1|158928.1|24
1651113580000|2022-04-28 02:39:40|159059.5|158929.5|159059.9|158929.9|159087.6|158931.9|159055|158887.3|28
1651113590000|2022-04-28 02:39:50|159054.5|158924.5|159052.7|158922.7|159062.7|158932.7|159050.4|158920.4|24
1651113600000|2022-04-28 02:40:00|159053.8|158923.8|159026.4|158896.4|159089.4|158932.6|159017.1|158885|32
1651113610000|2022-04-28 02:40:10|159018|158888|159012.2|158882.2|159019.6|158889.6|159004.2|158874.2|30
1651113620000|2022-04-28 02:40:20|159014.9|158884.9|159016.1|158886.1|159022.1|158892.1|159005.5|158875.5|27
1651113630000|2022-04-28 02:40:30|159015.3|158885.3|159018.1|158888.1|159019.4|158889.4|159013.4|158883.4|18
1651113640000|2022-04-28 02:40:40|159017.1|158887.1|159014.3|158884.3|159018.6|158888.6|159006.8|158876.8|29
1651113650000|2022-04-28 02:40:50|159016.1|158886.1|159009.8|158879.8|159017.1|158887.1|159009.8|158879.8|23
1651113660000|2022-04-28 02:41:00|159012.6|158882.6|159006.4|158876.4|159053.4|158894.8|159000.3|158853|33
1651113670000|2022-04-28 02:41:10|159004.8|158874.8|159007.6|158877.6|159017.7|158887.7|159000.6|158870.6|28
1651113680000|2022-04-28 02:41:20|159005.4|158875.4|159007.2|158877.2|159010|158880|159000.5|158870.5|25
1651113690000|2022-04-28 02:41:30|159005.8|158875.8|159006.7|158876.7|159009.7|158879.7|159002.9|158872.9|28
1651113700000|2022-04-28 02:41:40|159004.2|158874.2|159010.6|158880.6|159015.7|158885.7|158998.4|158868.4|29
1651113710000|2022-04-28 02:41:50|159017|158887|159003.2|158873.2|159017|158887|159003.2|158873.2|25
1651113720000|2022-04-28 02:42:00|159007.7|158877.7|159015.6|158885.6|159040.8|158887.6|159006.5|158828.8|29
1651113730000|2022-04-28 02:42:10|159017.4|158887.4|159016.5|158886.5|159017.5|158887.5|159008.5|158878.5|18
1651113740000|2022-04-28 02:42:20|159017.6|158887.6|159015.2|158885.2|159028.4|158898.4|159011.7|158881.7|33
1651113750000|2022-04-28 02:42:30|159021.1|158891.1|159019.5|158889.5|159022.3|158892.3|159012.8|158882.8|23
1651113760000|2022-04-28 02:42:40|159018.3|158888.3|159019.1|158889.1|159019.9|158889.9|159015.9|158885.9|19
1651113770000|2022-04-28 02:42:50|159020.1|158890.1|159019.9|158889.9|159020.3|158890.3|159012.1|158882.1|14
1651113780000|2022-04-28 02:43:00|159018.3|158888.3|159022.1|158892.1|159028.2|158898.2|159012.7|158882.7|22
1651113790000|2022-04-28 02:43:10|159010.1|158880.1|159013.6|158883.6|159020.4|158890.4|159008.3|158878.3|26
1651113800000|2022-04-28 02:43:20|159011.4|158881.4|159015.3|158885.3|159017.5|158887.5|159007.2|158877.2|16
1651113810000|2022-04-28 02:43:30|159015.5|158885.5|158979.1|158849.1|159015.5|158885.5|158971.5|158841.5|29
1651113820000|2022-04-28 02:43:40|158979.5|158849.5|158986.8|158856.8|158986.8|158856.8|158979|158849|32
1651113830000|2022-04-28 02:43:50|158985.4|158855.4|158990.3|158860.3|158990.3|158860.3|158984.8|158854.8|21
1651113840000|2022-04-28 02:44:00|158990|158860|158988.6|158858.6|158990|158860|158984.4|158854.4|18
1651113850000|2022-04-28 02:44:10|158986.8|158856.8|158990.9|158860.9|158992.7|158862.7|158986|158856|21
1651113860000|2022-04-28 02:44:20|158990.7|158860.7|158997.4|158867.4|159003|158873|158983.3|158853.3|33
1651113870000|2022-04-28 02:44:30|158997.7|158867.7|158997.9|158867.9|159001|158871|158991.4|158861.4|24
1651113880000|2022-04-28 02:44:40|158995.3|158865.3|158992.9|158862.9|158997.7|158867.7|158992.9|158862.9|23
1651113890000|2022-04-28 02:44:50|158988.2|158858.2|158996.7|158866.7|158996.7|158866.7|158983.5|158853.5|23
1651113900000|2022-04-28 02:45:00|158998.4|158868.4|158982.7|158852.7|159000.6|158870.6|158982.7|158852.7|31
1651113910000|2022-04-28 02:45:10|158987.4|158857.4|158987.4|158857.4|158996.7|158866.7|158983.8|158853.8|30
1651113920000|2022-04-28 02:45:20|158988.2|158858.2|158995.1|158865.1|158997.9|158867.9|158979.1|158849.1|19
1651113930000|2022-04-28 02:45:30|158994.3|158864.3|158997.5|158867.5|158997.5|158867.5|158987.1|158857.1|25
1651113940000|2022-04-28 02:45:40|158995.2|158865.2|158993.6|158863.6|158999.4|158869.4|158990.7|158860.7|28
1651113950000|2022-04-28 02:45:50|158986.3|158856.3|158998.7|158868.7|159000.9|158870.9|158986.3|158856.3|24
1651113960000|2022-04-28 02:46:00|158999.7|158869.7|159001.2|158871.2|159001.2|158871.2|158996.6|158866.6|22
1651113970000|2022-04-28 02:46:10|159002.1|158872.1|159008.7|158878.7|159008.8|158878.8|158997.9|158867.9|20
1651113980000|2022-04-28 02:46:20|159007.9|158877.9|158982.6|158852.6|159008.7|158878.7|158979.4|158849.4|33
1651113990000|2022-04-28 02:46:30|158982.1|158852.1|158986.8|158856.8|158991.2|158861.2|158982.1|158852.1|25
1651114000000|2022-04-28 02:46:40|158988.5|158858.5|158986.3|158856.3|158989.1|158859.1|158983|158853|23
1651114010000|2022-04-28 02:46:50|158987.9|158857.9|158986.4|158856.4|158988.8|158858.8|158983.4|158853.4|26
1651114020000|2022-04-28 02:47:00|158985.7|158855.7|158991.6|158861.6|158997.2|158867.2|158985.7|158855.7|26
1651114030000|2022-04-28 02:47:10|158990.2|158860.2|158995.1|158865.1|158999.8|158869.8|158989.4|158859.4|22
1651114040000|2022-04-28 02:47:20|159002|158872|158997.3|158867.3|159002.7|158872.7|158997.1|158867.1|22
1651114050000|2022-04-28 02:47:30|158997.1|158867.1|158990.9|158860.9|159007.2|158877.2|158988.2|158858.2|25
1651114060000|2022-04-28 02:47:40|158991.1|158861.1|158991.4|158861.4|158993|158863|158985.4|158855.4|23
1651114070000|2022-04-28 02:47:50|158992.5|158862.5|158986.8|158856.8|158992.5|158862.5|158986.8|158856.8|24
1651114080000|2022-04-28 02:48:00|158986.7|158856.7|158997.9|158867.9|158997.9|158867.9|158986.1|158856.1|28
1651114090000|2022-04-28 02:48:10|158992.8|158862.8|158997.9|158867.9|159008.8|158878.8|158987.9|158857.9|34
1651114100000|2022-04-28 02:48:20|158996.8|158866.8|158996.2|158866.2|159003.6|158873.6|158991.2|158861.2|25
1651114110000|2022-04-28 02:48:30|158996.3|158866.3|158995.8|158865.8|159002.4|158872.4|158995.1|158865.1|28
1651114120000|2022-04-28 02:48:40|158996.7|158866.7|158995.8|158865.8|158999.7|158869.7|158993.8|158863.8|26
1651114130000|2022-04-28 02:48:50|158994.1|158864.1|158993.7|158863.7|158997.7|158867.7|158987.7|158857.7|24
1651114140000|2022-04-28 02:49:00|158994.4|158864.4|158996.9|158866.9|159005.4|158875.4|158974.1|158844.1|24
1651114150000|2022-04-28 02:49:10|158994.7|158864.7|158996.8|158866.8|159004.1|158874.1|158990.5|158860.5|23
1651114160000|2022-04-28 02:49:20|158996.1|158866.1|158994.1|158864.1|158998.7|158868.7|158990.2|158860.2|21
1651114170000|2022-04-28 02:49:30|158994.3|158864.3|159000|158870|159000.1|158870.1|158992.5|158862.5|18
1651114180000|2022-04-28 02:49:40|159001.9|158871.9|158995|158865|159001.9|158871.9|158992.9|158862.9|21
1651114190000|2022-04-28 02:49:50|158995.1|158865.1|158997.4|158867.4|158998.4|158868.4|158987.6|158857.6|29
1651114200000|2022-04-28 02:50:00|158993.3|158863.3|158988.7|158858.7|158993.4|158863.4|158984|158854|26
1651114210000|2022-04-28 02:50:10|158988.8|158858.8|158986.4|158856.4|158992.9|158862.9|158984.9|158854.9|20
1651114220000|2022-04-28 02:50:20|158986.5|158856.5|158989.6|158859.6|158993.5|158863.5|158986.5|158856.5|16
1651114230000|2022-04-28 02:50:30|158986.1|158856.1|158980|158850|158999.1|158869.1|158980|158850|31
1651114240000|2022-04-28 02:50:40|158983.1|158853.1|158985.3|158855.3|158988.4|158858.4|158973.7|158843.7|30
1651114250000|2022-04-28 02:50:50|158984.2|158854.2|158983.7|158853.7|158986.5|158856.5|158979.3|158849.3|27
1651114260000|2022-04-28 02:51:00|158983.3|158853.3|158981.8|158851.8|158988.3|158858.3|158980.7|158850.7|25
1651114270000|2022-04-28 02:51:10|158981.9|158851.9|158981|158851|158985.9|158855.9|158978.8|158848.8|20
1651114280000|2022-04-28 02:51:20|158982.5|158852.5|158990.9|158860.9|158994.6|158864.6|158978.3|158848.3|29
1651114290000|2022-04-28 02:51:30|158987|158857|158985.1|158855.1|158990.4|158860.4|158981.7|158851.7|24
1651114300000|2022-04-28 02:51:40|158980.9|158850.9|158997|158867|158999.5|158869.5|158980.9|158850.9|18
1651114310000|2022-04-28 02:51:50|158992.3|158862.3|158998.2|158868.2|158998.5|158868.5|158987.8|158857.8|17
1651114320000|2022-04-28 02:52:00|158998.9|158868.9|158993.8|158863.8|159003.3|158873.3|158979.8|158849.8|27
1651114330000|2022-04-28 02:52:10|158992.6|158862.6|158997.8|158867.8|159005.7|158875.7|158987.8|158857.8|26
1651114340000|2022-04-28 02:52:20|158997.2|158867.2|158996.6|158866.6|159006.4|158876.4|158991.6|158861.6|24
1651114350000|2022-04-28 02:52:30|158993.5|158863.5|158991.7|158861.7|158996.8|158866.8|158991.4|158861.4|19
1651114360000|2022-04-28 02:52:40|158993.4|158863.4|159001.6|158871.6|159003.9|158873.9|158988.7|158858.7|25
1651114370000|2022-04-28 02:52:50|159001.7|158871.7|158998.1|158868.1|159004.1|158874.1|158993.1|158863.1|23
1651114380000|2022-04-28 02:53:00|158997.6|158867.6|158995.3|158865.3|159000.1|158870.1|158993.4|158863.4|28
1651114390000|2022-04-28 02:53:10|158995.4|158865.4|158975|158845|158995.4|158865.4|158959.1|158829.1|36
1651114400000|2022-04-28 02:53:20|158975.1|158845.1|158976.4|158846.4|158980.9|158850.9|158970.5|158840.5|30
1651114410000|2022-04-28 02:53:30|158976.5|158846.5|158980.5|158850.5|158980.5|158850.5|158970.8|158840.8|21
1651114420000|2022-04-28 02:53:40|158981.5|158851.5|158992.4|158862.4|158994.8|158864.8|158974.3|158844.3|34
1651114430000|2022-04-28 02:53:50|158988.6|158858.6|158989.7|158859.7|158992.2|158862.2|158983.9|158853.9|30
1651114440000|2022-04-28 02:54:00|158989.9|158859.9|158987.4|158857.4|158991.8|158861.8|158985.8|158855.8|23
1651114450000|2022-04-28 02:54:10|158988.1|158858.1|158989.9|158859.9|158989.9|158859.9|158962.9|158832.9|29
1651114460000|2022-04-28 02:54:20|158983.4|158853.4|158986.4|158856.4|158988.9|158858.9|158977.7|158847.7|35
1651114470000|2022-04-28 02:54:30|158985.7|158855.7|158981|158851|158990.8|158860.8|158977.7|158847.7|30
1651114480000|2022-04-28 02:54:40|158980.9|158850.9|158980.4|158850.4|158990.1|158860.1|158973.7|158843.7|29
1651114490000|2022-04-28 02:54:50|158980.1|158850.1|158982.2|158852.2|158986.5|158856.5|158980.1|158850.1|26
1651114500000|2022-04-28 02:55:00|158983.5|158853.5|158985.4|158855.4|158986|158856|158981.5|158851.5|21
1651114510000|2022-04-28 02:55:10|158983.2|158853.2|158987.2|158857.2|158993|158863|158981.8|158851.8|23
1651114520000|2022-04-28 02:55:20|158983.8|158853.8|158989.1|158859.1|159002.1|158872.1|158983.7|158853.7|24
1651114530000|2022-04-28 02:55:30|158987.5|158857.5|158991.4|158861.4|158995.4|158865.4|158984.5|158854.5|16
1651114540000|2022-04-28 02:55:40|158989.3|158859.3|158990.8|158860.8|158991.2|158861.2|158985.7|158855.7|16
1651114550000|2022-04-28 02:55:50|158989.7|158859.7|158984.5|158854.5|158990.5|158860.5|158984.5|158854.5|20
1651114560000|2022-04-28 02:56:00|158986.7|158856.7|158999.2|158869.2|158999.2|158869.2|158986.7|158856.7|18
1651114570000|2022-04-28 02:56:10|158997.9|158867.9|158998|158868|158999.3|158869.3|158983.5|158853.5|22
1651114580000|2022-04-28 02:56:20|158997.5|158867.5|158993.9|158863.9|158997.5|158867.5|158981.9|158851.9|25
1651114590000|2022-04-28 02:56:30|158986.6|158856.6|158991|158861|158991|158861|158982.1|158852.1|19
1651114600000|2022-04-28 02:56:40|158990.8|158860.8|158990.9|158860.9|158992.6|158862.6|158986.4|158856.4|22
1651114610000|2022-04-28 02:56:50|158989.1|158859.1|158990.4|158860.4|158993.8|158863.8|158985.6|158855.6|21
1651114620000|2022-04-28 02:57:00|158988.6|158858.6|158962.3|158832.3|158989|158859|158957.5|158827.5|28
1651114630000|2022-04-28 02:57:10|158963.1|158833.1|158966|158836|158972.1|158842.1|158962.1|158832.1|16
1651114640000|2022-04-28 02:57:20|158969|158839|158968.4|158838.4|158970|158840|158962.1|158832.1|16
1651114650000|2022-04-28 02:57:30|158968.3|158838.3|158969.2|158839.2|158973.5|158843.5|158966.3|158836.3|16
1651114660000|2022-04-28 02:57:40|158967.9|158837.9|158976.4|158846.4|158976.4|158846.4|158967.8|158837.8|19
1651114670000|2022-04-28 02:57:50|158975.1|158845.1|158969.5|158839.5|158975.6|158845.6|158966.2|158836.2|15
1651114680000|2022-04-28 02:58:00|158967.3|158837.3|158967.4|158837.4|158982.8|158852.8|158959|158829|22
1651114690000|2022-04-28 02:58:10|158961.3|158831.3|158964.4|158834.4|158971.3|158841.3|158949.1|158819.1|19
1651114700000|2022-04-28 02:58:20|158954.7|158824.7|158956.2|158826.2|158973|158843|158947.5|158817.5|21
1651114710000|2022-04-28 02:58:30|158948.8|158818.8|158962.6|158832.6|158975.3|158845.3|158948.2|158818.2|20
1651114720000|2022-04-28 02:58:40|158962.7|158832.7|158962.4|158832.4|158971|158841|158941.6|158811.6|19
1651114730000|2022-04-28 02:58:50|158969.2|158839.2|158964.8|158834.8|158979|158849|158948.7|158818.7|18
1651114740000|2022-04-28 02:59:00|158961.4|158831.4|158902.2|158772.2|158972.7|158842.7|158902.2|158772.2|27
1651114750000|2022-04-28 02:59:10|158902|158772|158915|158785|158916.9|158786.9|158892.3|158762.3|28
1651114760000|2022-04-28 02:59:20|158908|158778|158926.6|158796.6|158935.5|158805.5|158908|158778|33
1651114770000|2022-04-28 02:59:30|158927.4|158797.4|158930.8|158800.8|158949|158819|158921.1|158791.1|17
1651114780000|2022-04-28 02:59:40|158929.9|158739.1|158933.9|158803.9|158953|158823|158929.3|158737.4|25
1651114790000|2022-04-28 02:59:50|158932|158802|158927.5|158797.5|158937.9|158807.9|158924.7|158794.7|22
1651114800000|2022-04-28 03:00:00|158926.5|158796.5|158941|158811|158941|158811|158923.3|158725.4|24
1651114810000|2022-04-28 03:00:10|158922.7|158792.7|158926.6|158796.6|158933.6|158803.6|158922.7|158792.7|17
1651114820000|2022-04-28 03:00:20|158926.4|158796.4|158934.7|158804.7|158940.8|158810.8|158926.1|158796.1|12
1651114830000|2022-04-28 03:00:30|158930.2|158800.2|158929.7|158799.7|158930.3|158800.3|158927.9|158797.9|11
1651114840000|2022-04-28 03:00:40|158929.6|158799.6|158934|158804|158934.6|158804.6|158927.8|158722.8|13
1651114850000|2022-04-28 03:00:50|158931.1|158801.1|158930.1|158800.1|158933.8|158803.8|158928.1|158798.1|19
1651114860000|2022-04-28 03:01:00|158930.6|158800.6|158930.8|158800.8|158936.5|158806.5|158928.1|158798.1|16
1651114870000|2022-04-28 03:01:10|158933.7|158803.7|158926.3|158796.3|158935.4|158805.4|158926.3|158796.3|12
1651114880000|2022-04-28 03:01:20|158936.2|158806.2|158924.6|158794.6|158936.2|158806.2|158924.5|158794.5|12
1651114890000|2022-04-28 03:01:30|158932.7|158802.7|158920.4|158790.4|158937.5|158807.5|158913.3|158783.3|25
1651114900000|2022-04-28 03:01:40|158918.9|158788.9|158927|158797|158927|158797|158913.1|158783.1|14
1651114910000|2022-04-28 03:01:50|158911.8|158781.8|158915|158785|158936|158806|158911.8|158781.8|14
1651114920000|2022-04-28 03:02:00|158925.6|158795.6|158920.4|158790.4|158929|158799|158910.8|158780.8|21
1651114930000|2022-04-28 03:02:10|158920.1|158790.1|158918.9|158788.9|158931|158801|158912.2|158782.2|18
1651114940000|2022-04-28 03:02:20|158922|158792|158922.1|158792.1|158937.5|158807.5|158918|158788|13
1651114950000|2022-04-28 03:02:30|158927.6|158797.6|158928.2|158798.2|158935.9|158805.9|158922.7|158792.7|15
1651114960000|2022-04-28 03:02:40|158922.8|158792.8|158930|158800|158947|158817|158922.8|158792.8|8
1651114970000|2022-04-28 03:02:50|158926.8|158796.8|158930.2|158800.2|158936.2|158806.2|158924.3|158794.3|11
1651114980000|2022-04-28 03:03:00|158944.3|158814.3|158930|158800|158944.3|158814.3|158929.3|158799.3|16
1651114990000|2022-04-28 03:03:10|158923.2|158793.2|158932.7|158802.7|158932.7|158802.7|158923.2|158793.2|8
1651115000000|2022-04-28 03:03:20|158926.3|158796.3|158933|158803|158933|158803|158923|158793|9
1651115010000|2022-04-28 03:03:30|158932.1|158802.1|158936.9|158806.9|158938.2|158808.2|158923.4|158716.5|12
1651115020000|2022-04-28 03:03:40|158933.8|158803.8|158909.4|158779.4|158933.8|158803.8|158909.3|158703.6|20
1651115030000|2022-04-28 03:03:50|158907.7|158777.7|158931|158801|158931|158801|158906.2|158776.2|19
1651115040000|2022-04-28 03:04:00|158915.2|158785.2|158899|158769|158922|158792|158892.2|158703.5|29
1651115050000|2022-04-28 03:04:10|158885.6|158755.6|158843.8|158713.8|158885.6|158755.6|158832|158664.6|30
1651115060000|2022-04-28 03:04:20|158841.5|158711.5|158846.5|158716.5|158855.3|158725.3|158841.5|158711.5|24
1651115070000|2022-04-28 03:04:30|158839.7|158709.7|158775.2|158645.2|158840.6|158710.6|158745.3|158615.3|34
1651115080000|2022-04-28 03:04:40|158772|158642|158769.7|158639.7|158787.5|158657.5|158751.7|158621.7|25
1651115090000|2022-04-28 03:04:50|158769.5|158639.5|158764.4|158634.4|158780.8|158650.8|158751|158621|26
1651115100000|2022-04-28 03:05:00|158760.3|158630.3|158760.7|158630.7|158766.9|158636.9|158746.3|158616.3|24
1651115110000|2022-04-28 03:05:10|158756.2|158626.2|158759.8|158629.8|158764.9|158634.9|158721.7|158591.7|18
1651115120000|2022-04-28 03:05:20|158757.7|158627.7|158751|158621|158773.8|158643.8|158715.8|158585.8|19
1651115130000|2022-04-28 03:05:30|158756.3|158626.3|158753|158623|158756.3|158626.3|158735.8|158605.8|25
1651115140000|2022-04-28 03:05:40|158751.9|158621.9|158752.3|158622.3|158756.9|158626.9|158742.1|158612.1|21
1651115150000|2022-04-28 03:05:50|158749.1|158619.1|158746.7|158616.7|158758.2|158628.2|158746.7|158616.7|24
1651115160000|2022-04-28 03:06:00|158747|158617|158753.1|158623.1|158756.4|158626.4|158738.6|158608.6|23
1651115170000|2022-04-28 03:06:10|158752.2|158622.2|158761.9|158631.9|158765|158635|158739.5|158609.5|23
1651115180000|2022-04-28 03:06:20|158758.8|158628.8|158755.8|158625.8|158769.7|158639.7|158745.9|158615.9|17
1651115190000|2022-04-28 03:06:30|158756|158626|158755.3|158625.3|158779|158649|158755.3|158621|24
1651115200000|2022-04-28 03:06:40|158757.8|158627.8|158760.9|158630.9|158762.2|158632.2|158757.8|158627.8|14
1651115210000|2022-04-28 03:06:50|158759.4|158629.4|158756.8|158626.8|158775|158638.1|158755.4|158620|17
1651115220000|2022-04-28 03:07:00|158755.9|158625.9|158756|158626|158761.4|158631.4|158747.9|158617.9|20
1651115230000|2022-04-28 03:07:10|158756.4|158626.4|158760.6|158630.6|158775|158645|158753.6|158623.6|23
1651115240000|2022-04-28 03:07:20|158759.8|158629.8|158767.3|158637.3|158768.1|158638.1|158757.1|158627.1|19
1651115250000|2022-04-28 03:07:30|158765.2|158635.2|158775.2|158645.2|158775.2|158645.2|158761|158631|17
1651115260000|2022-04-28 03:07:40|158765|158635|158769.2|158639.2|158769.8|158639.8|158761|158631|15
1651115270000|2022-04-28 03:07:50|158768.4|158638.4|158765.7|158635.7|158770.4|158640.4|158760.9|158630.9|19
1651115280000|2022-04-28 03:08:00|158762.5|158632.5|158756.8|158626.8|158767.6|158637.6|158754|158624|22
1651115290000|2022-04-28 03:08:10|158760.7|158630.7|158749.7|158619.7|158784|158635.1|158744.4|158614.4|17
1651115300000|2022-04-28 03:08:20|158749.6|158619.6|158760.5|158630.5|158760.5|158630.5|158749.6|158619.6|18
1651115310000|2022-04-28 03:08:30|158761.2|158631.2|158758.1|158628.1|158764.9|158634.9|158756.4|158626.4|17
1651115320000|2022-04-28 03:08:40|158756.2|158626.2|158759.8|158629.8|158760.8|158630.8|158756.2|158626.2|15
1651115330000|2022-04-28 03:08:50|158760.8|158630.8|158753.7|158623.7|158761.4|158631.4|158753.7|158623.7|13
1651115340000|2022-04-28 03:09:00|158755|158625|158750.4|158620.4|158765.9|158635.9|158745.1|158615.1|27
1651115350000|2022-04-28 03:09:10|158754.3|158624.3|158768.8|158638.8|158778.9|158648.9|158754.3|158624.3|37
1651115360000|2022-04-28 03:09:20|158776.5|158646.5|158763.6|158633.6|158776.5|158646.5|158724.2|158594.2|39
1651115370000|2022-04-28 03:09:30|158769.6|158639.6|158766.7|158636.7|158774.5|158644.5|158733|158603|35
1651115380000|2022-04-28 03:09:40|158758.8|158628.8|158766.3|158636.3|158774.7|158644.7|158758.6|158628.6|36
1651115390000|2022-04-28 03:09:50|158755.9|158625.9|158771.7|158641.7|158771.7|158641.7|158751.6|158621.6|36
1651115400000|2022-04-28 03:10:00|158773.2|158643.2|158769.5|158639.5|158775.8|158645.8|158759.5|158629.5|37
1651115410000|2022-04-28 03:10:10|158774.2|158644.2|158770.1|158640.1|158776.9|158646.9|158765.5|158635.5|35
1651115420000|2022-04-28 03:10:20|158768.9|158638.9|158766.7|158636.7|158775.1|158645.1|158764.2|158634.2|36
1651115430000|2022-04-28 03:10:30|158767.1|158637.1|158742.2|158612.2|158768.3|158638.3|158728.5|158598.5|36
1651115440000|2022-04-28 03:10:40|158742.3|158612.3|158773.4|158643.4|158773.4|158643.4|158738.8|158608.8|31
1651115450000|2022-04-28 03:10:50|158772.1|158642.1|158767.2|158637.2|158777.4|158647.4|158758.1|158628.1|34
1651115460000|2022-04-28 03:11:00|158767.7|158637.7|158762.5|158632.5|158785.3|158655.3|158756.5|158626.5|36
1651115470000|2022-04-28 03:11:10|158761.2|158631.2|158761.5|158631.5|158771.4|158641.4|158757.6|158627.6|31
1651115480000|2022-04-28 03:11:20|158761.9|158631.9|158769.3|158639.3|158771.1|158641.1|158756.5|158626.5|35
1651115490000|2022-04-28 03:11:30|158767.1|158637.1|158765.5|158635.5|158782.8|158652.8|158765.4|158635.4|27
1651115500000|2022-04-28 03:11:40|158774.5|158644.5|158773.6|158643.6|158782.1|158652.1|158756.3|158626.3|34
1651115510000|2022-04-28 03:11:50|158770.9|158640.9|158754.5|158624.5|158777|158647|158745.4|158615.4|38
1651115520000|2022-04-28 03:12:00|158762.5|158632.5|158766.2|158636.2|158767.4|158637.4|158752.2|158622.2|34
1651115530000|2022-04-28 03:12:10|158759.8|158629.8|158763.5|158633.5|158769.7|158639.7|158752.8|158622.8|33
1651115540000|2022-04-28 03:12:20|158760.6|158630.6|158754|158624|158763.9|158633.9|158752|158622|31
1651115550000|2022-04-28 03:12:30|158749.1|158619.1|158745.3|158615.3|158751|158621|158745.3|158615.3|32
1651115560000|2022-04-28 03:12:40|158746.9|158616.9|158762.5|158632.5|158764.9|158634.9|158746.9|158616.9|32
1651115570000|2022-04-28 03:12:50|158764.9|158634.9|158768.2|158638.2|158768.2|158638.2|158754.2|158624.2|38
1651115580000|2022-04-28 03:13:00|158767.9|158637.9|158764.2|158634.2|158769.3|158639.3|158756.6|158626.6|35
1651115590000|2022-04-28 03:13:10|158764.4|158634.4|158757.6|158627.6|158773.3|158643.3|158756.8|158626.8|28
1651115600000|2022-04-28 03:13:20|158751.4|158621.4|158760.8|158630.8|158774.5|158644.5|158751.4|158621.4|33
1651115610000|2022-04-28 03:13:30|158761|158631|158760.3|158630.3|158772.8|158642.8|158746.7|158604.3|38
1651115620000|2022-04-28 03:13:40|158757.2|158627.2|158763.1|158633.1|158769.8|158639.8|158757.2|158627.2|33
1651115630000|2022-04-28 03:13:50|158764.8|158634.8|158771.4|158641.4|158777.5|158647.5|158761.6|158631.6|38
1651115640000|2022-04-28 03:14:00|158768.3|158638.3|158777.4|158647.4|158777.4|158647.4|158759.8|158629.8|34
1651115650000|2022-04-28 03:14:10|158776.9|158646.9|158772.5|158642.5|158780.9|158650.9|158764.7|158634.7|34
1651115660000|2022-04-28 03:14:20|158773.5|158643.5|158772.8|158642.8|158784.6|158654.6|158771|158641|34
1651115670000|2022-04-28 03:14:30|158773.2|158643.2|158775.8|158645.8|158776.9|158646.9|158767.5|158637.5|27
1651115680000|2022-04-28 03:14:40|158773.7|158643.7|158766.6|158636.6|158778.4|158648.4|158757.3|158582.5|35
1651115690000|2022-04-28 03:14:50|158769.1|158639.1|158775.9|158645.9|158785.5|158655.5|158762.3|158632.3|36
1651115700000|2022-04-28 03:15:00|158777.7|158647.7|158776.9|158646.9|158796.2|158666.2|158770|158640|31
1651115710000|2022-04-28 03:15:10|158777.1|158647.1|158770.2|158640.2|158778.1|158648.1|158761.8|158631.8|36
1651115720000|2022-04-28 03:15:20|158765.9|158635.9|158756.3|158626.3|158775.1|158645.1|158756.3|158626.3|36
1651115730000|2022-04-28 03:15:30|158758.9|158628.9|158782.5|158652.5|158785.7|158655.7|158748.8|158618.8|34
1651115740000|2022-04-28 03:15:40|158782|158652|158768.6|158638.6|158785.3|158655.3|158760.4|158630.4|34
1651115750000|2022-04-28 03:15:50|158768.4|158638.4|158778.1|158648.1|158784.9|158654.9|158765.6|158635.6|27
1651115760000|2022-04-28 03:16:00|158778.7|158648.7|158754|158624|158801|158664.6|158754|158624|35
1651115770000|2022-04-28 03:16:10|158759.7|158629.7|158778.4|158648.4|158787.5|158657.5|158756.8|158626.8|37
1651115780000|2022-04-28 03:16:20|158783.3|158653.3|158778.6|158648.6|158785.6|158655.6|158772.3|158630.2|29
1651115790000|2022-04-28 03:16:30|158776.1|158646.1|158789.9|158659.9|158794.9|158664.9|158766.2|158636.2|37
1651115800000|2022-04-28 03:16:40|158786.4|158656.4|158776.8|158646.8|158793.9|158663.9|158771.8|158641.8|27
1651115810000|2022-04-28 03:16:50|158772.3|158642.3|158791.3|158661.3|158792.4|158662.4|158771.4|158641.4|28
1651115820000|2022-04-28 03:17:00|158789.9|158659.9|158781.3|158651.3|158802|158659.9|158768.2|158630.9|35
1651115830000|2022-04-28 03:17:10|158781.5|158651.5|158766.9|158636.9|158798.3|158656.2|158766.9|158623.3|32
1651115840000|2022-04-28 03:17:20|158778.9|158648.9|158768.2|158638.2|158781|158648.9|158762.7|158619|36
1651115850000|2022-04-28 03:17:30|158769.2|158639.2|158771.6|158641.6|158777.4|158647.4|158763.1|158633.1|33
1651115860000|2022-04-28 03:17:40|158777.7|158647.7|158768.9|158638.9|158796.4|158653|158766.6|158621|34
1651115870000|2022-04-28 03:17:50|158769.3|158639.3|158781|158651|158795.7|158665.7|158769.3|158639.3|34
1651115880000|2022-04-28 03:18:00|158784.7|158654.7|158783.1|158653.1|158796.4|158666.4|158770.4|158640.4|29
1651115890000|2022-04-28 03:18:10|158778|158648|158774.4|158644.4|158793.7|158660.8|158767|158633|27
1651115900000|2022-04-28 03:18:20|158774.6|158644.6|158785.6|158655.6|158790.3|158660.3|158770.3|158624|34
1651115910000|2022-04-28 03:18:30|158778.5|158648.5|158837.6|158707.6|158847.4|158717.4|158775.1|158645.1|32
1651115920000|2022-04-28 03:18:40|158837.1|158707.1|158838.8|158708.8|158864.7|158722.8|158830.6|158686.7|31
1651115930000|2022-04-28 03:18:50|158840|158710|158845.8|158715.8|158845.8|158715.8|158827|158688.7|33
1651115940000|2022-04-28 03:19:00|158840.9|158710.9|158904.5|158774.5|158904.5|158774.5|158833.7|158695.3|39
1651115950000|2022-04-28 03:19:10|158901|158771|158900.8|158770.8|158931|158801|158897.5|158767.5|39
1651115960000|2022-04-28 03:19:20|158906.7|158776.7|158921.6|158791.6|158929.4|158799.4|158891.5|158761.5|38
1651115970000|2022-04-28 03:19:30|158901.8|158771.8|158943.5|158813.5|158951.5|158817.9|158898.6|158753.8|38
1651115980000|2022-04-28 03:19:40|158920.5|158790.5|158946.1|158816.1|158950.5|158816.6|158913.2|158765.6|25
1651115990000|2022-04-28 03:19:50|158941.6|158811.6|158949.7|158783.3|158950.9|158813.1|158911.5|158759.1|23
1651116000000|2022-04-28 03:20:00|158948.1|158772.7|158940.9|158810.9|158952.6|158818|158934.6|158765.9|29
1651116010000|2022-04-28 03:20:10|158944.3|158814.3|158921.6|158791.6|158953.8|158814.9|158914.4|158750.9|22
1651116020000|2022-04-28 03:20:20|158921.3|158791.3|158919.7|158789.7|158958.8|158828.5|158911.1|158757.6|31
1651116030000|2022-04-28 03:20:30|158915.4|158785.4|158956.3|158764|158956.9|158810.6|158914.2|158754.9|24
1651116040000|2022-04-28 03:20:40|158956.8|158757.8|158913.6|158783.6|158958.1|158799.6|158913.5|158755.3|20
1651116050000|2022-04-28 03:20:50|158919.8|158789.8|158913.3|158783.3|158921.7|158791.7|158913.3|158783.3|23
1651116060000|2022-04-28 03:21:00|158915.1|158785.1|158933.9|158803.9|158960.4|158817.3|158913.5|158780.5|15
1651116070000|2022-04-28 03:21:10|159003.5|158873.5|159062.5|158932.5|159079.5|158949.5|159003.5|158873.5|40
1651116080000|2022-04-28 03:21:20|159062.4|158932.4|159098.1|158968.1|159111.2|158981.2|159060.1|158930.1|36
1651116090000|2022-04-28 03:21:30|159096.2|158966.2|159109.5|158979.5|159118.4|158988.4|159096.2|158966.2|33
1651116100000|2022-04-28 03:21:40|159109.8|158979.8|159108.4|158978.4|159126.2|158996.2|159099.8|158969.8|35
1651116110000|2022-04-28 03:21:50|159115.8|158985.8|159111.6|158981.6|159198.3|159035.4|159111.6|158981.6|37
1651116120000|2022-04-28 03:22:00|159112.8|158982.8|159113.7|158983.7|159118.9|158988.9|159112.1|158982.1|32
1651116130000|2022-04-28 03:22:10|159113.3|158983.3|159143.7|159013.7|159159.8|159029.8|159113.3|158983.3|32
1651116140000|2022-04-28 03:22:20|159144.6|159014.6|159152.2|159022.2|159159.1|159029.1|159141.9|159011.9|33
1651116150000|2022-04-28 03:22:30|159152.3|159022.3|159170.4|159040.4|159181.4|159051.4|159152.3|159022.3|34
1651116160000|2022-04-28 03:22:40|159183.3|159053.3|159194.8|159064.8|159197.8|159067.8|159165|159035|32
1651116170000|2022-04-28 03:22:50|159183.9|159053.9|159169.9|159039.9|159184.2|159054.2|159157.4|159027.4|35
1651116180000|2022-04-28 03:23:00|159161.6|159031.6|159186.6|159056.6|159190|159060|159153.1|159023.1|36
1651116190000|2022-04-28 03:23:10|159179.6|159049.6|159171.5|159041.5|159195.4|159065.4|159166.8|159036.8|32
1651116200000|2022-04-28 03:23:20|159172.3|159042.3|159296.7|159166.7|159309.8|159179.8|159168.8|159038.8|37
1651116210000|2022-04-28 03:23:30|159302.6|159172.6|159298.5|159168.5|159303.7|159173.7|159274.8|159144.8|38
1651116220000|2022-04-28 03:23:40|159289.4|159159.4|159258.9|159128.9|159297.4|159167.4|159248.1|159118.1|35
1651116230000|2022-04-28 03:23:50|159259.9|159129.9|159274.6|159144.6|159288.5|159158.5|159252.4|159122.4|37
1651116240000|2022-04-28 03:24:00|159271.7|159141.7|159316.9|159186.9|159316.9|159186.9|159271.2|159141.2|34
1651116250000|2022-04-28 03:24:10|159323.5|159193.5|159319.9|159189.9|159331.3|159201.3|159319|159189|38
1651116260000|2022-04-28 03:24:20|159323.3|159193.3|159365.6|159235.6|159373.8|159243.8|159317.7|159187.7|38
1651116270000|2022-04-28 03:24:30|159360.2|159230.2|159346|159216|159366|159236|159341.7|159211.7|35
1651116280000|2022-04-28 03:24:40|159340.9|159210.9|159341.5|159211.5|159341.5|159211.5|159317.7|159187.7|38
1651116290000|2022-04-28 03:24:50|159343.1|159213.1|159368.5|159238.5|159368.5|159238.5|159338.9|159208.9|35
1651116300000|2022-04-28 03:25:00|159340.7|159210.7|159468.1|159338.1|159493.1|159363.1|159340.7|159210.7|37
1651116310000|2022-04-28 03:25:10|159466.8|159336.8|159465.4|159335.4|159470.6|159340.6|159452|159322|35
1651116320000|2022-04-28 03:25:20|159441.9|159311.9|159385.5|159255.5|159460.9|159330.9|159385.5|159255.5|34
1651116330000|2022-04-28 03:25:30|159401.5|159271.5|159406.3|159276.3|159438.8|159285.4|159384.4|159254.4|35
1651116340000|2022-04-28 03:25:40|159408.3|159278.3|159387.2|159257.2|159408.3|159278.3|159387.2|159257.2|37
1651116350000|2022-04-28 03:25:50|159389.1|159259.1|159399.6|159269.6|159409.6|159279.6|159386.7|159256.7|34
1651116360000|2022-04-28 03:26:00|159398.3|159268.3|159400.2|159270.2|159449.1|159286.9|159393.5|159263.5|31
1651116370000|2022-04-28 03:26:10|159417.1|159287.1|159423|159293|159477.2|159316.4|159400.4|159270.4|36
1651116380000|2022-04-28 03:26:20|159424.6|159294.6|159425|159295|159438.8|159308.8|159406.9|159276.9|34
1651116390000|2022-04-28 03:26:30|159427.4|159297.4|159416.9|159286.9|159461.7|159310.2|159406.2|159276.2|30
1651116400000|2022-04-28 03:26:40|159427.6|159297.6|159426.1|159296.1|159486.1|159300|159415.3|159285.3|27
1651116410000|2022-04-28 03:26:50|159426.2|159296.2|159403.6|159273.6|159436|159306|159396.3|159266.3|37
1651116420000|2022-04-28 03:27:00|159411.1|159281.1|159397.2|159267.2|159417.6|159287.6|159391.8|159261.8|37
1651116430000|2022-04-28 03:27:10|159394.7|159264.7|159357.8|159227.8|159400.9|159270.9|159357.8|159227.8|38
1651116440000|2022-04-28 03:27:20|159385.4|159255.4|159381.5|159251.5|159395.6|159265.6|159379.8|159249.8|25
1651116450000|2022-04-28 03:27:30|159382.5|159252.5|159386.5|159256.5|159392.1|159262.1|159379.9|159249.9|30
1651116460000|2022-04-28 03:27:40|159383.4|159253.4|159377.4|159247.4|159384.6|159254.6|159369.5|159239.5|33
1651116470000|2022-04-28 03:27:50|159377.1|159247.1|159381.2|159251.2|159389|159253.6|159358.4|159225|28
1651116480000|2022-04-28 03:28:00|159375.6|159245.6|159374.7|159244.7|159385.4|159255.4|159364.7|159234.7|26
1651116490000|2022-04-28 03:28:10|159380|159250|159377.3|159247.3|159380.6|159250.6|159372.1|159242.1|32
1651116500000|2022-04-28 03:28:20|159375|159245|159370.5|159240.5|159427|159265|159364.4|159234.4|37
1651116510000|2022-04-28 03:28:30|159364.2|159234.2|159367.2|159237.2|159375.4|159245.4|159358.9|159228.9|36
1651116520000|2022-04-28 03:28:40|159357.5|159227.5|159381.6|159251.6|159444.4|159269.4|159347|159217|28
1651116530000|2022-04-28 03:28:50|159375.2|159245.2|159377.4|159247.4|159379.1|159249.1|159371.6|159241.6|24
1651116540000|2022-04-28 03:29:00|159378.5|159248.5|159376.3|159246.3|159388.2|159258.2|159374.6|159244.6|33
1651116550000|2022-04-28 03:29:10|159372.9|159242.9|159370.9|159240.9|159377.3|159247.3|159358.2|159228.2|35
1651116560000|2022-04-28 03:29:20|159371.3|159241.3|159365.2|159235.2|159377.4|159247.4|159356.9|159226.9|29
1651116570000|2022-04-28 03:29:30|159362.4|159232.4|159358.8|159228.8|159414|159269.2|159358.2|159228.2|20
1651116580000|2022-04-28 03:29:40|159363.4|159233.4|159357.2|159227.2|159363.4|159233.4|159356.8|159226.8|27
1651116590000|2022-04-28 03:29:50|159361.6|159231.6|159357.5|159227.5|159361.8|159231.8|159349.9|159219.9|30
1651116600000|2022-04-28 03:30:00|159357.4|159227.4|159250.5|159120.5|159364.3|159234.3|159239.2|159109.2|32
1651116610000|2022-04-28 03:30:10|159254.7|159124.7|159273.3|159143.3|159274.8|159144.8|159237.8|159107.8|38
1651116620000|2022-04-28 03:30:20|159271.3|159141.3|159294.7|159164.7|159322|159179.7|159267.7|159137.7|30
1651116630000|2022-04-28 03:30:30|159293.1|159163.1|159299.5|159169.5|159338.5|159208.5|159290.7|159140.1|34
1651116640000|2022-04-28 03:30:40|159288.7|159158.7|159332.2|159202.2|159348|159218|159260.9|159130.9|35
1651116650000|2022-04-28 03:30:50|159327.2|159197.2|159327.5|159197.5|159342|159212|159322.6|159192.6|37
1651116660000|2022-04-28 03:31:00|159329.3|159199.3|159309.7|159179.7|159335.5|159205.5|159309.7|159179.7|33
1651116670000|2022-04-28 03:31:10|159311.9|159181.9|159336.2|159206.2|159345.7|159215.7|159294|159164|30
1651116680000|2022-04-28 03:31:20|159342.7|159212.7|159337.8|159207.8|159343.4|159213.4|159312.8|159182.8|34
1651116690000|2022-04-28 03:31:30|159336.2|159206.2|159328.6|159198.6|159336.2|159206.2|159323.7|159193.7|30
1651116700000|2022-04-28 03:31:40|159327.8|159197.8|159329.9|159199.9|159334.1|159204.1|159297.3|159167.3|25
1651116710000|2022-04-28 03:31:50|159333.4|159203.4|159324.2|159194.2|159335.4|159205.4|159313.1|159183.1|32
1651116720000|2022-04-28 03:32:00|159326.5|159196.5|159310.2|159180.2|159331.5|159201.5|159295.1|159165.1|33
1651116730000|2022-04-28 03:32:10|159299.2|159169.2|159329.3|159199.3|159332.1|159202.1|159299.2|159169.2|31
1651116740000|2022-04-28 03:32:20|159330.9|159200.9|159383.2|159253.2|159397.5|159267.5|159301.5|159171.5|28
1651116750000|2022-04-28 03:32:30|159374.8|159244.8|159384.9|159254.9|159415.6|159264|159356.4|159226.4|26
1651116760000|2022-04-28 03:32:40|159373.3|159243.3|159374.5|159244.5|159393.2|159263.2|159370.9|159240.9|35
1651116770000|2022-04-28 03:32:50|159383.4|159253.4|159365.5|159235.5|159402.7|159272.7|159342.2|159212.2|32
1651116780000|2022-04-28 03:33:00|159366|159236|159339.4|159209.4|159369.2|159239.2|159326.7|159196.7|36
1651116790000|2022-04-28 03:33:10|159336.5|159206.5|159341.5|159211.5|159354.8|159222.9|159319.5|159189.5|37
1651116800000|2022-04-28 03:33:20|159341.6|159211.6|159333|159203|159343.6|159213.6|159331.4|159201.4|31
1651116810000|2022-04-28 03:33:30|159335.1|159205.1|159355.1|159225.1|159361|159231|159332.8|159202.8|31
1651116820000|2022-04-28 03:33:40|159354.9|159224.9|159325|159195|159354.9|159224.9|159312.2|159182.2|28
1651116830000|2022-04-28 03:33:50|159327.2|159197.2|159325.1|159195.1|159335.6|159205.6|159325.1|159195.1|26
1651116840000|2022-04-28 03:34:00|159327.1|159197.1|159333.6|159203.6|159338|159208|159327.1|159197.1|19
1651116850000|2022-04-28 03:34:10|159334.2|159204.2|159340.1|159210.1|159350.9|159220.9|159331.6|159201.6|30
1651116860000|2022-04-28 03:34:20|159341.9|159211.9|159349.5|159219.5|159350.5|159220.5|159335.2|159205.2|35
1651116870000|2022-04-28 03:34:30|159353.8|159223.8|159355.3|159225.3|159359.5|159229.5|159350|159220|19
1651116880000|2022-04-28 03:34:40|159357|159227|159418.3|159288.3|159424.3|159294.3|159355.4|159225.4|37
1651116890000|2022-04-28 03:34:50|159417.2|159287.2|159430.2|159300.2|159431.9|159301.9|159411.3|159281.3|34
1651116900000|2022-04-28 03:35:00|159429.8|159299.8|159434.6|159304.6|159436|159306|159425.5|159295.5|27
1651116910000|2022-04-28 03:35:10|159433.5|159303.5|159447.8|159317.8|159457.4|159327.4|159431.6|159301.6|27
1651116920000|2022-04-28 03:35:20|159451.3|159321.3|159462.4|159332.4|159469.8|159339.8|159442.8|159312.8|33
1651116930000|2022-04-28 03:35:30|159460.3|159330.3|159446.2|159316.2|159462.9|159332.9|159431.6|159301.6|28
1651116940000|2022-04-28 03:35:40|159448.5|159318.5|159455.3|159325.3|159457.7|159327.7|159440|159310|28
1651116950000|2022-04-28 03:35:50|159456.4|159326.4|159457.4|159327.4|159457.4|159327.4|159448.2|159318.2|28
1651116960000|2022-04-28 03:36:00|159457.8|159327.8|159470.3|159340.3|159474.6|159344.6|159454.4|159324.4|34
1651116970000|2022-04-28 03:36:10|159472.6|159342.6|159467.3|159337.3|159477.6|159347.6|159462.1|159332.1|35
1651116980000|2022-04-28 03:36:20|159473.1|159343.1|159448.1|159318.1|159473.1|159343.1|159442.4|159312.4|34
1651116990000|2022-04-28 03:36:30|159448.3|159318.3|159444.8|159314.8|159450.9|159320.9|159439.3|159309.3|33
1651117000000|2022-04-28 03:36:40|159445.6|159315.6|159438.1|159308.1|159449.5|159319.5|159438|159308|28
1651117010000|2022-04-28 03:36:50|159436|159306|159443.7|159313.7|159451|159321|159413.5|159283.5|31
1651117020000|2022-04-28 03:37:00|159441.7|159311.7|159454.4|159324.4|159464.2|159334.2|159438.3|159308.3|34
1651117030000|2022-04-28 03:37:10|159445.6|159315.6|159455.4|159325.4|159460.9|159330.9|159445.5|159315.5|30
1651117040000|2022-04-28 03:37:20|159453.4|159323.4|159460.4|159330.4|159463.1|159333.1|159452.9|159322.9|33
1651117050000|2022-04-28 03:37:30|159458|159328|159450|159320|159459.8|159329.8|159450|159320|19
1651117060000|2022-04-28 03:37:40|159450.1|159320.1|159454.2|159324.2|159459.2|159329.2|159448.8|159318.8|19
1651117070000|2022-04-28 03:37:50|159453.9|159323.9|159453.4|159323.4|159460.7|159330.7|159433.8|159303.8|29
1651117080000|2022-04-28 03:38:00|159449.1|159319.1|159453.2|159323.2|159453.2|159323.2|159444.9|159314.9|25
1651117090000|2022-04-28 03:38:10|159453.6|159323.6|159436.3|159306.3|159456.1|159326.1|159423.7|159293.7|30
1651117100000|2022-04-28 03:38:20|159434.5|159304.5|159450|159320|159458.2|159328.2|159433.8|159303.8|26
1651117110000|2022-04-28 03:38:30|159450.6|159320.6|159454.7|159324.7|159459.1|159329.1|159441.8|159311.8|30
1651117120000|2022-04-28 03:38:40|159455.1|159325.1|159451.5|159321.5|159464.5|159334.5|159451.3|159321.3|22
1651117130000|2022-04-28 03:38:50|159452.3|159322.3|159475.6|159345.6|159475.6|159345.6|159444.4|159314.4|25
1651117140000|2022-04-28 03:39:00|159463.3|159333.3|159460.6|159330.6|159469.4|159339.4|159450.6|159320.6|32
1651117150000|2022-04-28 03:39:10|159469.7|159339.7|159465|159335|159478|159348|159456.1|159326.1|33
1651117160000|2022-04-28 03:39:20|159468.3|159338.3|159462.8|159332.8|159468.3|159338.3|159459.4|159329.4|32
1651117170000|2022-04-28 03:39:30|159463.9|159333.9|159462.1|159332.1|159472.4|159342.4|159462.1|159332.1|21
1651117180000|2022-04-28 03:39:40|159461.8|159331.8|159465.2|159335.2|159478.5|159348.5|159460.5|159330.5|32
1651117190000|2022-04-28 03:39:50|159464.9|159334.9|159427.9|159297.9|159476.3|159346.3|159427.9|159297.9|29
1651117200000|2022-04-28 03:40:00|159424.9|159294.9|159383.8|159253.8|159442.3|159294.9|159375.8|159238.6|40
1651117210000|2022-04-28 03:40:10|159380.7|159250.7|159391.7|159261.7|159394.3|159264.3|159380.7|159250.7|37
1651117220000|2022-04-28 03:40:20|159391.9|159261.9|159352.9|159222.9|159393.1|159263.1|159346.6|159216.6|36
1651117230000|2022-04-28 03:40:30|159349.7|159219.7|159365.5|159235.5|159383.5|159253.5|159349.3|159219.3|37
1651117240000|2022-04-28 03:40:40|159363.3|159233.3|159368|159238|159368.1|159238.1|159360.3|159230.3|29
1651117250000|2022-04-28 03:40:50|159366|159236|159366.6|159236.6|159368|159238|159350.5|159220.5|29
1651117260000|2022-04-28 03:41:00|159366.8|159236.8|159397.2|159267.2|159400.4|159270.4|159366.8|159236.8|36
1651117270000|2022-04-28 03:41:10|159396.5|159266.5|159393.4|159263.4|159397.3|159267.3|159392.4|159262.4|25
1651117280000|2022-04-28 03:41:20|159394|159264|159395.3|159265.3|159399.9|159269.9|159393.2|159263.2|22
1651117290000|2022-04-28 03:41:30|159395.2|159265.2|159396|159266|159404.1|159274.1|159394.5|159264.5|25
1651117300000|2022-04-28 03:41:40|159397.8|159267.8|159411.2|159281.2|159416|159286|159396.3|159266.3|31
1651117310000|2022-04-28 03:41:50|159410.5|159280.5|159405.7|159275.7|159411.4|159281.4|159393.1|159263.1|27
1651117320000|2022-04-28 03:42:00|159404|159274|159407.7|159277.7|159413.3|159283.3|159400.3|159270.3|35
1651117330000|2022-04-28 03:42:10|159407.8|159277.8|159400.3|159270.3|159419.1|159289.1|159400.3|159270.3|32
1651117340000|2022-04-28 03:42:20|159404.4|159274.4|159386.5|159256.5|159409.9|159279.9|159382.5|159252.5|26
1651117350000|2022-04-28 03:42:30|159388.6|159258.6|159391.5|159261.5|159433.6|159303.6|159386.8|159256.8|33
1651117360000|2022-04-28 03:42:40|159390.3|159260.3|159392.7|159262.7|159401.2|159271.2|159390.1|159260.1|29
1651117370000|2022-04-28 03:42:50|159392.4|159262.4|159399.9|159269.9|159414.1|159284.1|159392.1|159262.1|31
1651117380000|2022-04-28 03:43:00|159399.2|159269.2|159406.9|159276.9|159411.1|159281.1|159398.7|159268.7|25
1651117390000|2022-04-28 03:43:10|159406|159276|159413.8|159283.8|159420.7|159290.7|159383.7|159253.7|35
1651117400000|2022-04-28 03:43:20|159406|159276|159489.5|159359.5|159491.6|159361.6|159406|159276|31
1651117410000|2022-04-28 03:43:30|159489.6|159359.6|159468|159338|159497.7|159367.7|159467.7|159337.7|34
1651117420000|2022-04-28 03:43:40|159469.6|159339.6|159462.4|159332.4|159479.6|159349.6|159461.7|159331.7|33
1651117430000|2022-04-28 03:43:50|159464.1|159334.1|159548.9|159418.9|159548.9|159418.9|159461.5|159331.5|31
1651117440000|2022-04-28 03:44:00|159535.8|159405.8|159516.9|159386.9|159541.8|159411.8|159512.2|159382.2|28
1651117450000|2022-04-28 03:44:10|159521.2|159391.2|159519.6|159389.6|159521.2|159391.2|159512.6|159382.6|33
1651117460000|2022-04-28 03:44:20|159514.1|159384.1|159532.9|159402.9|159536.5|159406.5|159513.4|159383.4|30
1651117470000|2022-04-28 03:44:30|159532.8|159402.8|159539.6|159409.6|159541.5|159411.5|159528.1|159398.1|32
1651117480000|2022-04-28 03:44:40|159537.2|159407.2|159585.7|159455.7|159588.1|159458.1|159533.4|159403.4|30
1651117490000|2022-04-28 03:44:50|159586.3|159456.3|159589.6|159459.6|159601.6|159471.6|159581.9|159451.9|33
1651117500000|2022-04-28 03:45:00|159589.4|159459.4|159595.6|159465.6|159616|159486|159585.4|159455.4|39
1651117510000|2022-04-28 03:45:10|159597.3|159467.3|159601.1|159471.1|159608.7|159478.7|159594.5|159464.5|36
1651117520000|2022-04-28 03:45:20|159599.7|159469.7|159585.4|159455.4|159601|159471|159585.4|159455.4|30
1651117530000|2022-04-28 03:45:30|159585.7|159455.7|159595.7|159465.7|159605|159475|159585.6|159455.6|27
1651117540000|2022-04-28 03:45:40|159595.5|159465.5|159603.8|159473.8|159609.9|159479.9|159595.5|159465.5|33
1651117550000|2022-04-28 03:45:50|159603.4|159473.4|159607.3|159477.3|159611.2|159481.2|159600.2|159470.2|23
1651117560000|2022-04-28 03:46:00|159607.2|159477.2|159627.8|159497.8|159628.7|159498.7|159606.5|159476.5|39
1651117570000|2022-04-28 03:46:10|159625.9|159495.9|159627.9|159497.9|159628.6|159498.6|159622|159492|29
1651117580000|2022-04-28 03:46:20|159627.8|159497.8|159607.3|159477.3|159647|159517|159601.6|159471.6|38
1651117590000|2022-04-28 03:46:30|159608.2|159478.2|159607|159477|159611.7|159481.7|159603|159473|31
1651117600000|2022-04-28 03:46:40|159606.8|159476.8|159611.6|159481.6|159615.5|159485.5|159595.1|159465.1|33
1651117610000|2022-04-28 03:46:50|159611.9|159481.9|159608.5|159478.5|159611.9|159481.9|159603.8|159473.8|21
1651117620000|2022-04-28 03:47:00|159609.9|159479.9|159624.8|159494.8|159633.1|159503.1|159583.6|159453.6|37
1651117630000|2022-04-28 03:47:10|159622.2|159492.2|159670.4|159540.4|159673.1|159543.1|159619.4|159489.4|29
1651117640000|2022-04-28 03:47:20|159658.3|159528.3|159654.4|159524.4|159668.4|159538.4|159649.6|159519.6|29
1651117650000|2022-04-28 03:47:30|159637.9|159507.9|159661.8|159531.8|159675.9|159545.9|159635.1|159505.1|39
1651117660000|2022-04-28 03:47:40|159657|159527|159674.5|159544.5|159676.3|159546.3|159657|159527|33
1651117670000|2022-04-28 03:47:50|159674.7|159544.7|159671.6|159541.6|159677.8|159547.8|159668.7|159538.7|21
1651117680000|2022-04-28 03:48:00|159674.6|159544.6|159671.1|159541.1|159677.6|159547.6|159671.1|159541.1|22
1651117690000|2022-04-28 03:48:10|159672.2|159542.2|159663.6|159533.6|159683.8|159553.8|159663.6|159533.6|35
1651117700000|2022-04-28 03:48:20|159679|159549|159663.7|159533.7|159679|159549|159652.5|159522.5|33
1651117710000|2022-04-28 03:48:30|159668.6|159538.6|159655.4|159525.4|159670.2|159540.2|159654.9|159524.9|29
1651117720000|2022-04-28 03:48:40|159655.6|159525.6|159665.8|159535.8|159675.6|159545.6|159655.6|159525.6|34
1651117730000|2022-04-28 03:48:50|159669.5|159539.5|159670.9|159540.9|159670.9|159540.9|159659.3|159529.3|36
1651117740000|2022-04-28 03:49:00|159671|159541|159677|159547|159677|159547|159656.2|159526.2|28
1651117750000|2022-04-28 03:49:10|159673.7|159543.7|159680.2|159550.2|159686.2|159556.2|159661.9|159531.9|35
1651117760000|2022-04-28 03:49:20|159674.4|159544.4|159706.8|159576.8|159707.3|159577.3|159673.5|159543.5|38
1651117770000|2022-04-28 03:49:30|159707.3|159577.3|159712.4|159582.4|159716.9|159586.9|159675.4|159545.4|37
1651117780000|2022-04-28 03:49:40|159721.3|159591.3|159666.6|159536.6|159721.3|159591.3|159664.6|159534.6|39
1651117790000|2022-04-28 03:49:50|159669.2|159539.2|159683.4|159553.4|159683.4|159553.4|159664|159534|35
1651117800000|2022-04-28 03:50:00|159673.9|159543.9|159667.1|159537.1|159691.3|159561.3|159663.2|159533.2|37
1651117810000|2022-04-28 03:50:10|159667.7|159537.7|159661.3|159531.3|159678.2|159548.2|159658|159528|31
1651117820000|2022-04-28 03:50:20|159653.2|159523.2|159658.9|159528.9|159661.9|159531.9|159649.8|159519.8|31
1651117830000|2022-04-28 03:50:30|159658.8|159528.8|159661.8|159531.8|159665.1|159535.1|159652.1|159522.1|32
1651117840000|2022-04-28 03:50:40|159661.4|159531.4|159661.4|159531.4|159662.9|159532.9|159656.4|159526.4|29
1651117850000|2022-04-28 03:50:50|159661.3|159531.3|159661.6|159531.6|159669.1|159539.1|159660.7|159530.7|28
1651117860000|2022-04-28 03:51:00|159661.9|159531.9|159664.3|159534.3|159665.8|159535.8|159661.9|159531.9|26
1651117870000|2022-04-28 03:51:10|159644.1|159514.1|159657.6|159527.6|159657.6|159527.6|159641.2|159511.2|36
1651117880000|2022-04-28 03:51:20|159658.5|159528.5|159651.2|159521.2|159658.5|159528.5|159649.4|159519.4|23
1651117890000|2022-04-28 03:51:30|159651.8|159521.8|159675.9|159545.9|159680.2|159550.2|159651.8|159521.8|32
1651117900000|2022-04-28 03:51:40|159677.5|159547.5|159680.5|159550.5|159680.5|159550.5|159674|159544|34
1651117910000|2022-04-28 03:51:50|159679.7|159549.7|159701.5|159571.5|159701.5|159571.5|159679|159549|34
1651117920000|2022-04-28 03:52:00|159704.6|159574.6|159695.3|159565.3|159704.6|159574.6|159692.4|159562.4|29
1651117930000|2022-04-28 03:52:10|159695.1|159565.1|159705.8|159575.8|159708.5|159578.5|159690.8|159560.8|31
1651117940000|2022-04-28 03:52:20|159705.7|159575.7|159733.1|159603.1|159737.7|159607.7|159704.8|159574.8|33
1651117950000|2022-04-28 03:52:30|159734.8|159604.8|159737.4|159607.4|159743.4|159613.4|159732|159602|33
1651117960000|2022-04-28 03:52:40|159736.8|159606.8|159725.3|159595.3|159743.9|159613.9|159725.3|159595.3|35
1651117970000|2022-04-28 03:52:50|159724.6|159594.6|159728.4|159598.4|159735.3|159605.3|159724.6|159594.6|30
1651117980000|2022-04-28 03:53:00|159726.8|159596.8|159731|159601|159734.4|159604.4|159725.4|159595.4|32
1651117990000|2022-04-28 03:53:10|159731.3|159601.3|159723.1|159593.1|159733|159603|159722.3|159592.3|31
1651118000000|2022-04-28 03:53:20|159726.7|159596.7|159710.8|159580.8|159726.7|159596.7|159709.6|159579.6|28
1651118010000|2022-04-28 03:53:30|159710.3|159580.3|159720.8|159590.8|159726.8|159596.8|159709.9|159579.9|26
1651118020000|2022-04-28 03:53:40|159719.7|159589.7|159725.9|159595.9|159732.1|159602.1|159719.7|159589.7|31
1651118030000|2022-04-28 03:53:50|159726.5|159596.5|159726.1|159596.1|159734.2|159604.2|159726|159596|24
1651118040000|2022-04-28 03:54:00|159726.9|159596.9|159728.6|159598.6|159732.1|159602.1|159726.6|159596.6|33
1651118050000|2022-04-28 03:54:10|159728|159598|159726.1|159596.1|159738.1|159608.1|159724.9|159594.9|33
1651118060000|2022-04-28 03:54:20|159726.3|159596.3|159733|159603|159733|159603|159725.6|159595.6|32
1651118070000|2022-04-28 03:54:30|159732.9|159602.9|159729.4|159599.4|159733|159603|159726.6|159596.6|27
1651118080000|2022-04-28 03:54:40|159728.7|159598.7|159732.2|159602.2|159732.2|159602.2|159724.8|159594.8|24
1651118090000|2022-04-28 03:54:50|159731.5|159601.5|159736.2|159606.2|159738.1|159608.1|159730.4|159600.4|30
1651118100000|2022-04-28 03:55:00|159736.3|159606.3|159714.8|159584.8|159736.3|159606.3|159714|159584|32
1651118110000|2022-04-28 03:55:10|159714.9|159584.9|159719.2|159589.2|159720.8|159590.8|159714.9|159584.9|29
1651118120000|2022-04-28 03:55:20|159719.3|159589.3|159720.9|159590.9|159724.3|159594.3|159719.1|159589.1|22
1651118130000|2022-04-28 03:55:30|159721|159591|159727.1|159597.1|159728.8|159598.8|159720.7|159590.7|21
1651118140000|2022-04-28 03:55:40|159726.9|159596.9|159725.3|159595.3|159734.3|159604.3|159725.3|159595.3|32
1651118150000|2022-04-28 03:55:50|159728.1|159598.1|159724.5|159594.5|159729.3|159599.3|159724.4|159594.4|23
1651118160000|2022-04-28 03:56:00|159725.4|159595.4|159728.1|159598.1|159728.5|159598.5|159722.4|159592.4|22
1651118170000|2022-04-28 03:56:10|159728.3|159598.3|159722.5|159592.5|159728.3|159598.3|159720.6|159590.6|26
1651118180000|2022-04-28 03:56:20|159722.8|159592.8|159722.5|159592.5|159722.8|159592.8|159721.1|159591.1|23
1651118190000|2022-04-28 03:56:30|159722.7|159592.7|159721.4|159591.4|159723.1|159593.1|159721.4|159591.4|18
1651118200000|2022-04-28 03:56:40|159721.5|159591.5|159721.7|159591.7|159722.7|159592.7|159721.3|159591.3|15
1651118210000|2022-04-28 03:56:50|159722.1|159592.1|159720.2|159590.2|159722.9|159592.9|159718.4|159588.4|22
1651118220000|2022-04-28 03:57:00|159720.1|159590.1|159725.5|159595.5|159725.5|159595.5|159720.1|159590.1|24
1651118230000|2022-04-28 03:57:10|159725.7|159595.7|159730|159600|159730|159600|159725.7|159595.7|32
1651118240000|2022-04-28 03:57:20|159730.3|159600.3|159732.3|159602.3|159734.8|159604.8|159728.7|159598.7|27
1651118250000|2022-04-28 03:57:30|159725.2|159595.2|159754.1|159624.1|159761.2|159631.2|159725.2|159595.2|33
1651118260000|2022-04-28 03:57:40|159758|159628|159755.1|159625.1|159771.8|159641.8|159754|159624|34
1651118270000|2022-04-28 03:57:50|159752.4|159622.4|159756.1|159626.1|159769.2|159639.2|159752.4|159622.4|28
1651118280000|2022-04-28 03:58:00|159757.3|159627.3|159758.4|159628.4|159768.4|159638.4|159755.8|159625.8|24
1651118290000|2022-04-28 03:58:10|159770.5|159640.5|159758.6|159628.6|159771.7|159641.7|159756.9|159626.9|31
1651118300000|2022-04-28 03:58:20|159758.5|159628.5|159757.7|159627.7|159758.8|159628.8|159755.2|159625.2|27
1651118310000|2022-04-28 03:58:30|159757.6|159627.6|159755.9|159625.9|159779|159649|159755|159625|30
1651118320000|2022-04-28 03:58:40|159758.5|159628.5|159756.1|159626.1|159759.3|159629.3|159751.9|159621.9|27
1651118330000|2022-04-28 03:58:50|159756.2|159626.2|159756|159626|159756.9|159626.9|159754.6|159624.6|18
1651118340000|2022-04-28 03:59:00|159754.8|159624.8|159768.3|159638.3|159768.3|159638.3|159754.8|159624.8|28
1651118350000|2022-04-28 03:59:10|159769.1|159639.1|159759.1|159629.1|159769.1|159639.1|159756.1|159626.1|24
1651118360000|2022-04-28 03:59:20|159759.9|159629.9|159760.6|159630.6|159762.7|159632.7|159756.4|159626.4|32
1651118370000|2022-04-28 03:59:30|159760.1|159630.1|159764.9|159634.9|159772.3|159642.3|159758.2|159628.2|37
1651118380000|2022-04-28 03:59:40|159764.4|159634.4|159764.3|159634.3|159771.7|159641.7|159760.6|159630.6|25
1651118390000|2022-04-28 03:59:50|159764.2|159634.2|159763.7|159633.7|159773.2|159643.2|159761.9|159631.9|25
1651118400000|2022-04-28 04:00:00|159763.6|159633.6|159751.8|159621.8|159773.3|159643.3|159750.5|159620.5|38
1651118410000|2022-04-28 04:00:10|159725.8|159595.8|159714|159584|159725.8|159595.8|159709.5|159579.5|34
1651118420000|2022-04-28 04:00:20|159711.1|159581.1|159713.6|159583.6|159716.8|159586.8|159711.1|159581.1|32
1651118430000|2022-04-28 04:00:30|159713|159583|159716|159586|159731.2|159601.2|159713|159583|34
1651118440000|2022-04-28 04:00:40|159715.8|159585.8|159721.8|159591.8|159722.2|159592.2|159713.3|159583.3|32
1651118450000|2022-04-28 04:00:50|159720.7|159590.7|159720.7|159590.7|159723.2|159593.2|159717.1|159587.1|27
1651118460000|2022-04-28 04:01:00|159719.6|159589.6|159728.8|159598.8|159728.8|159598.8|159709.8|159579.8|37
1651118470000|2022-04-28 04:01:10|159727.9|159597.9|159704.7|159574.7|159728.7|159598.7|159701.5|159571.5|36
1651118480000|2022-04-28 04:01:20|159705.2|159575.2|159701.2|159571.2|159706.5|159576.5|159701.2|159571.2|36
1651118490000|2022-04-28 04:01:30|159701.5|159571.5|159700.2|159570.2|159705.8|159575.8|159700.2|159570.2|25
1651118500000|2022-04-28 04:01:40|159703.8|159573.8|159678.8|159548.8|159703.8|159573.8|159676.7|159546.7|33
1651118510000|2022-04-28 04:01:50|159678.6|159548.6|159685.6|159555.6|159685.6|159555.6|159678.6|159548.6|31
1651118520000|2022-04-28 04:02:00|159686.4|159556.4|159671.1|159541.1|159692.3|159562.3|159669.4|159539.4|25
1651118530000|2022-04-28 04:02:10|159672.4|159542.4|159662.3|159532.3|159673.4|159543.4|159656.7|159526.7|36
1651118540000|2022-04-28 04:02:20|159665.8|159535.8|159649.2|159519.2|159666.1|159536.1|159643.2|159513.2|30
1651118550000|2022-04-28 04:02:30|159647.9|159517.9|159651.1|159521.1|159654.4|159524.4|159644.2|159514.2|30
1651118560000|2022-04-28 04:02:40|159652|159522|159649.7|159519.7|159656.1|159526.1|159646.4|159516.4|31
1651118570000|2022-04-28 04:02:50|159650.2|159520.2|159663.8|159533.8|159674.6|159544.6|159646.6|159516.6|32
1651118580000|2022-04-28 04:03:00|159663.3|159533.3|159657.1|159527.1|159671.5|159541.5|159655.2|159525.2|38
1651118590000|2022-04-28 04:03:10|159663.2|159533.2|159652.3|159522.3|159663.2|159533.2|159645.3|159515.3|31
1651118600000|2022-04-28 04:03:20|159651.7|159521.7|159650.5|159520.5|159653.4|159523.4|159640.2|159510.2|27
1651118610000|2022-04-28 04:03:30|159650.6|159520.6|159648.2|159518.2|159650.6|159520.6|159640.9|159510.9|26
1651118620000|2022-04-28 04:03:40|159641.6|159511.6|159653.9|159523.9|159656.2|159526.2|159641.6|159511.6|29
1651118630000|2022-04-28 04:03:50|159653|159523|159650.2|159520.2|159654.8|159524.8|159650.2|159520.2|25
1651118640000|2022-04-28 04:04:00|159650.3|159520.3|159656.6|159526.6|159667.3|159537.3|159650.3|159520.3|37
1651118650000|2022-04-28 04:04:10|159669.3|159539.3|159654.5|159524.5|159669.3|159539.3|159653.7|159523.7|27
1651118660000|2022-04-28 04:04:20|159665|159535|159657.2|159527.2|159665|159535|159654.1|159524.1|30
1651118670000|2022-04-28 04:04:30|159657.1|159527.1|159655.5|159525.5|159657.1|159527.1|159650.4|159520.4|26
1651118680000|2022-04-28 04:04:40|159654.4|159524.4|159654.7|159524.7|159656.7|159526.7|159652.5|159522.5|21
1651118690000|2022-04-28 04:04:50|159655.9|159525.9|159654.1|159524.1|159655.9|159525.9|159643.2|159513.2|24
1651118700000|2022-04-28 04:05:00|159654.7|159524.7|159657.7|159527.7|159657.7|159527.7|159649.3|159519.3|28
1651118710000|2022-04-28 04:05:10|159658.9|159528.9|159624.9|159494.9|159658.9|159528.9|159624.8|159494.8|32
1651118720000|2022-04-28 04:05:20|159625.4|159495.4|159602.2|159472.2|159625.4|159495.4|159602.1|159472.1|30
1651118730000|2022-04-28 04:05:30|159607.4|159477.4|159602.2|159472.2|159607.4|159477.4|159601.5|159471.5|18
1651118740000|2022-04-28 04:05:40|159602.3|159472.3|159604.5|159474.5|159608.4|159478.4|159602.1|159472.1|18
1651118750000|2022-04-28 04:05:50|159604.8|159474.8|159602.1|159472.1|159604.8|159474.8|159595.5|159465.5|23
1651118760000|2022-04-28 04:06:00|159603.1|159473.1|159599.8|159469.8|159604.4|159474.4|159590.2|159460.2|26
1651118770000|2022-04-28 04:06:10|159600.2|159470.2|159597.9|159467.9|159601.9|159471.9|159590.2|159460.2|21
1651118780000|2022-04-28 04:06:20|159597.8|159467.8|159595.2|159465.2|159598.7|159468.7|159589.6|159459.6|20
1651118790000|2022-04-28 04:06:30|159598.6|159468.6|159593.7|159463.7|159598.7|159468.7|159593.7|159463.7|16
1651118800000|2022-04-28 04:06:40|159594.1|159464.1|159597.3|159467.3|159597.3|159467.3|159584.6|159454.6|17
1651118810000|2022-04-28 04:06:50|159596.8|159466.8|159583.3|159453.3|159596.8|159466.8|159583.3|159453.3|11
1651118820000|2022-04-28 04:07:00|159587.4|159457.4|159611.6|159481.6|159612.4|159482.4|159581.6|159451.6|20
1651118830000|2022-04-28 04:07:10|159620.7|159490.7|159619.5|159489.5|159624.2|159494.2|159615.4|159485.4|18
1651118840000|2022-04-28 04:07:20|159619.7|159489.7|159615.3|159485.3|159619.7|159489.7|159615.3|159485.3|10
1651118850000|2022-04-28 04:07:30|159601|159471|159605.1|159475.1|159609.4|159479.4|159601|159471|19
1651118860000|2022-04-28 04:07:40|159606.3|159476.3|159602.7|159472.7|159606.3|159476.3|159600.5|159470.5|15
1651118870000|2022-04-28 04:07:50|159599.9|159469.9|159604.7|159474.7|159605.5|159475.5|159599.9|159469.9|16
1651118880000|2022-04-28 04:08:00|159604.5|159474.5|159611.9|159481.9|159616.3|159486.3|159604.5|159474.5|21
1651118890000|2022-04-28 04:08:10|159612.3|159482.3|159615.3|159485.3|159619.7|159489.7|159611.5|159481.5|22
1651118900000|2022-04-28 04:08:20|159615|159485|159617.4|159487.4|159618.8|159488.8|159613.9|159483.9|26
1651118910000|2022-04-28 04:08:30|159617.1|159487.1|159613.8|159483.8|159622.6|159492.6|159613|159483|21
1651118920000|2022-04-28 04:08:40|159616.8|159486.8|159614.1|159484.1|159619.5|159489.5|159613.3|159483.3|16
1651118930000|2022-04-28 04:08:50|159613.5|159483.5|159614.7|159484.7|159628.7|159498.7|159612|159482|21
1651118940000|2022-04-28 04:09:00|159622.5|159492.5|159617.5|159487.5|159627.2|159497.2|159616.9|159486.9|26
1651118950000|2022-04-28 04:09:10|159618.1|159488.1|159628.7|159498.7|159637.9|159507.9|159616.6|159486.6|23
1651118960000|2022-04-28 04:09:20|159630.2|159500.2|159629.2|159499.2|159635.5|159505.5|159628.5|159498.5|26
1651118970000|2022-04-28 04:09:30|159629.7|159499.7|159629.6|159499.6|159631.1|159501.1|159628.1|159498.1|29
1651118980000|2022-04-28 04:09:40|159629.3|159499.3|159623.7|159493.7|159629.3|159499.3|159623.3|159493.3|17
1651118990000|2022-04-28 04:09:50|159626|159496|159623.4|159493.4|159626.8|159496.8|159621.4|159491.4|24
1651119000000|2022-04-28 04:10:00|159624|159494|159623.1|159493.1|159625.8|159495.8|159617.2|159487.2|30
1651119010000|2022-04-28 04:10:10|159613.6|159483.6|159602.5|159472.5|159613.6|159483.6|159596.3|159466.3|31
1651119020000|2022-04-28 04:10:20|159601.4|159471.4|159603.7|159473.7|159606.9|159476.9|159598.1|159468.1|18
1651119030000|2022-04-28 04:10:30|159603.3|159473.3|159602|159472|159603.5|159473.5|159601.8|159471.8|13
1651119040000|2022-04-28 04:10:40|159602.2|159472.2|159598.8|159468.8|159603|159473|159598.8|159468.8|9
1651119050000|2022-04-28 04:10:50|159598.7|159468.7|159596.6|159466.6|159600.1|159470.1|159595.2|159465.2|21
1651119060000|2022-04-28 04:11:00|159599.1|159469.1|159605.8|159475.8|159608.2|159478.2|159599.1|159469.1|29
1651119070000|2022-04-28 04:11:10|159605.3|159475.3|159606.2|159476.2|159607.2|159477.2|159603.5|159473.5|20
1651119080000|2022-04-28 04:11:20|159606.4|159476.4|159603.8|159473.8|159615.4|159485.4|159603.1|159473.1|22
1651119090000|2022-04-28 04:11:30|159604.5|159474.5|159606.9|159476.9|159606.9|159476.9|159593.7|159463.7|19
1651119100000|2022-04-28 04:11:40|159604.3|159474.3|159600.9|159470.9|159604.8|159474.8|159600|159470|17
1651119110000|2022-04-28 04:11:50|159600.7|159470.7|159596.4|159466.4|159600.7|159470.7|159594.4|159464.4|20
1651119120000|2022-04-28 04:12:00|159596.6|159466.6|159592.8|159462.8|159596.6|159466.6|159586.8|159456.8|19
1651119130000|2022-04-28 04:12:10|159592.5|159462.5|159594.3|159464.3|159597.9|159467.9|159581.6|159451.6|12
1651119140000|2022-04-28 04:12:20|159592.2|159462.2|159591.4|159461.4|159601|159471|159591.1|159461.1|27
1651119150000|2022-04-28 04:12:30|159591.9|159461.9|159594.4|159464.4|159595.5|159465.5|159591.8|159461.8|19
1651119160000|2022-04-28 04:12:40|159595|159465|159593|159463|159597.2|159467.2|159593|159463|14
1651119170000|2022-04-28 04:12:50|159593.1|159463.1|159594.6|159464.6|159595.7|159465.7|159591.4|159461.4|12
1651119180000|2022-04-28 04:13:00|159593.3|159463.3|159597.3|159467.3|159598.4|159468.4|159593.3|159463.3|24
1651119190000|2022-04-28 04:13:10|159597.4|159467.4|159592.5|159462.5|159600.1|159470.1|159582|159452|21
1651119200000|2022-04-28 04:13:20|159590.5|159460.5|159593.2|159463.2|159598.6|159468.6|159588.6|159458.6|18
1651119210000|2022-04-28 04:13:30|159593.1|159463.1|159595.6|159465.6|159600.2|159470.2|159591|159461|26
1651119220000|2022-04-28 04:13:40|159595.7|159465.7|159596.2|159466.2|159596.4|159466.4|159591.2|159461.2|19
1651119230000|2022-04-28 04:13:50|159596.1|159466.1|159597.8|159467.8|159599.1|159469.1|159593.3|159463.3|30
1651119240000|2022-04-28 04:14:00|159597.6|159467.6|159589.9|159459.9|159613.9|159483.9|159588.6|159458.6|28
1651119250000|2022-04-28 04:14:10|159591.5|159461.5|159596.4|159466.4|159598.8|159468.8|159591.5|159461.5|24
1651119260000|2022-04-28 04:14:20|159597.4|159467.4|159595.1|159465.1|159599.1|159469.1|159594.5|159464.5|19
1651119270000|2022-04-28 04:14:30|159593.4|159463.4|159598.3|159468.3|159598.3|159468.3|159589.9|159459.9|27
1651119280000|2022-04-28 04:14:40|159598.5|159468.5|159596.5|159466.5|159601|159471|159595.1|159465.1|20
1651119290000|2022-04-28 04:14:50|159593.7|159463.7|159595.8|159465.8|159600.3|159470.3|159593.7|159463.7|20
1651119300000|2022-04-28 04:15:00|159595.9|159465.9|159599|159469|159601.9|159488.3|159578.3|159460.1|31
1651119310000|2022-04-28 04:15:10|159598.8|159468.8|159612.9|159482.9|159620.7|159490.7|159598.6|159468.6|33
1651119320000|2022-04-28 04:15:20|159615|159485|159613.3|159483.3|159617.5|159487.5|159605.4|159475.4|23
1651119330000|2022-04-28 04:15:30|159613.1|159483.1|159606.4|159476.4|159614.3|159484.3|159596|159466|33
1651119340000|2022-04-28 04:15:40|159605.5|159475.5|159616.2|159486.2|159620.3|159490.3|159598.5|159468.5|31
1651119350000|2022-04-28 04:15:50|159624.6|159494.6|159611.7|159481.7|159624.6|159494.6|159595.9|159465.9|30
1651119360000|2022-04-28 04:16:00|159607.5|159477.5|159611.8|159481.8|159615.4|159485.4|159602.9|159472.9|36
1651119370000|2022-04-28 04:16:10|159611.7|159481.7|159612|159482|159616.5|159486.5|159599.3|159469.3|33
1651119380000|2022-04-28 04:16:20|159609.5|159479.5|159606.8|159476.8|159612.3|159482.3|159605.4|159475.4|30
1651119390000|2022-04-28 04:16:30|159608.6|159478.6|159612.2|159482.2|159618.1|159488.1|159598.7|159468.7|35
1651119400000|2022-04-28 04:16:40|159611.9|159481.9|159599.3|159469.3|159621.2|159491.2|159599.3|159469.3|32
1651119410000|2022-04-28 04:16:50|159598.8|159468.8|159615.1|159485.1|159626.5|159496.5|159596.8|159466.8|25
1651119420000|2022-04-28 04:17:00|159617.9|159487.9|159617|159487|159617.9|159487.9|159597.8|159467.8|25
1651119430000|2022-04-28 04:17:10|159617.6|159487.6|159611|159481|159618|159488|159602|159472|29
1651119440000|2022-04-28 04:17:20|159611.8|159481.8|159616.3|159486.3|159616.3|159486.3|159609.1|159479.1|26
1651119450000|2022-04-28 04:17:30|159616.2|159486.2|159612.1|159482.1|159618.4|159488.4|159609|159479|18
1651119460000|2022-04-28 04:17:40|159612.9|159482.9|159627.1|159497.1|159649.1|159497.1|159607|159429.5|25
1651119470000|2022-04-28 04:17:50|159616.9|159486.9|159623.7|159493.7|159623.7|159493.7|159608.4|159478.4|28
1651119480000|2022-04-28 04:18:00|159620.4|159490.4|159609.2|159479.2|159620.4|159490.4|159607|159477|28
1651119490000|2022-04-28 04:18:10|159608.4|159478.4|159609.2|159479.2|159610.9|159480.9|159600.9|159470.9|29
1651119500000|2022-04-28 04:18:20|159609.3|159479.3|159618.2|159488.2|159618.2|159488.2|159599.5|159469.5|31
1651119510000|2022-04-28 04:18:30|159608.7|159478.7|159616.9|159486.9|159623.2|159493.2|159602.9|159472.9|31
1651119520000|2022-04-28 04:18:40|159626|159496|159606.4|159476.4|159626|159496|159600.6|159470.6|22
1651119530000|2022-04-28 04:18:50|159606.1|159476.1|159611.5|159481.5|159616.2|159486.2|159603.6|159473.6|31
1651119540000|2022-04-28 04:19:00|159611.6|159481.6|159606.2|159476.2|159614|159484|159601.3|159471.3|34
1651119550000|2022-04-28 04:19:10|159608.3|159478.3|159611.7|159481.7|159613.4|159483.4|159602|159472|32
1651119560000|2022-04-28 04:19:20|159612.2|159482.2|159611.9|159481.9|159612.9|159482.9|159608.4|159478.4|21
1651119570000|2022-04-28 04:19:30|159611.7|159481.7|159608|159478|159612.9|159482.9|159604.3|159474.3|26
1651119580000|2022-04-28 04:19:40|159606.4|159476.4|159599.7|159469.7|159613.2|159483.2|159588.8|159458.8|31
1651119590000|2022-04-28 04:19:50|159611.1|159481.1|159601.1|159471.1|159614.6|159484.6|159599.8|159469.8|28
1651119600000|2022-04-28 04:20:00|159601.3|159471.3|159606.2|159476.2|159609.8|159479.8|159589.6|159459.6|35
1651119610000|2022-04-28 04:20:10|159606.9|159476.9|159606.4|159476.4|159606.9|159476.9|159599.3|159469.3|26
1651119620000|2022-04-28 04:20:20|159621|159491|159600.5|159470.5|159621.3|159491.3|159591.7|159461.7|26
1651119630000|2022-04-28 04:20:30|159600.6|159470.6|159591.9|159461.9|159602|159472|159591.6|159461.6|25
1651119640000|2022-04-28 04:20:40|159592.9|159462.9|159597.1|159467.1|159601.4|159471.4|159590|159460|29
1651119650000|2022-04-28 04:20:50|159599.5|159469.5|159592.8|159462.8|159602.6|159472.6|159583.2|159453.2|32
1651119660000|2022-04-28 04:21:00|159600.1|159470.1|159592.8|159462.8|159610.6|159480.6|159584.2|159454.2|26
1651119670000|2022-04-28 04:21:10|159594.5|159464.5|159606.8|159476.8|159614.4|159484.4|159593.9|159463.9|28
1651119680000|2022-04-28 04:21:20|159607|159477|159606.2|159476.2|159609.3|159479.3|159606.1|159476.1|25
1651119690000|2022-04-28 04:21:30|159606.3|159476.3|159608.8|159478.8|159608.8|159478.8|159601.2|159471.2|19
1651119700000|2022-04-28 04:21:40|159609|159479|159608.6|159478.6|159612|159482|159606.9|159476.9|25
1651119710000|2022-04-28 04:21:50|159608.5|159478.5|159609.3|159479.3|159615.2|159485.2|159603.6|159473.6|22
1651119720000|2022-04-28 04:22:00|159609.9|159479.9|159602.9|159472.9|159616.5|159486.5|159595.6|159465.6|27
1651119730000|2022-04-28 04:22:10|159605|159475|159596.5|159466.5|159605.9|159475.9|159592.9|159462.9|25
1651119740000|2022-04-28 04:22:20|159596.3|159466.3|159598.2|159468.2|159600.7|159470.7|159595.7|159465.7|21
1651119750000|2022-04-28 04:22:30|159598.6|159468.6|159609.2|159479.2|159611.9|159481.9|159597.4|159467.4|24
1651119760000|2022-04-28 04:22:40|159607.8|159477.8|159605.5|159475.5|159614.2|159484.2|159602|159472|28
1651119770000|2022-04-28 04:22:50|159606.5|159476.5|159609.1|159479.1|159610.5|159480.5|159606.4|159476.4|18
1651119780000|2022-04-28 04:23:00|159610.1|159480.1|159606.7|159476.7|159613.1|159483.1|159606.2|159476.2|24
1651119790000|2022-04-28 04:23:10|159617.1|159487.1|159606.7|159476.7|159617.1|159487.1|159602.7|159472.7|32
1651119800000|2022-04-28 04:23:20|159607.2|159477.2|159607.9|159477.9|159609.8|159479.8|159605.9|159475.9|26
1651119810000|2022-04-28 04:23:30|159608.6|159478.6|159617.8|159487.8|159623.8|159493.8|159599.8|159469.8|31
1651119820000|2022-04-28 04:23:40|159616.6|159486.6|159619|159489|159619.1|159489.1|159615.5|159485.5|25
1651119830000|2022-04-28 04:23:50|159619.2|159489.2|159614.7|159484.7|159625.1|159495.1|159608.1|159478.1|32
1651119840000|2022-04-28 04:24:00|159617|159487|159622.2|159492.2|159622.7|159492.7|159615.3|159485.3|29
1651119850000|2022-04-28 04:24:10|159620.5|159490.5|159613.3|159483.3|159620.5|159490.5|159606.3|159476.3|30
1651119860000|2022-04-28 04:24:20|159611.3|159481.3|159604.2|159474.2|159629.3|159499.3|159603.3|159473.3|36
1651119870000|2022-04-28 04:24:30|159610|159480|159610.3|159480.3|159611.9|159481.9|159602.2|159472.2|27
1651119880000|2022-04-28 04:24:40|159614.8|159484.8|159610.3|159480.3|159614.8|159484.8|159605.8|159475.8|26
1651119890000|2022-04-28 04:24:50|159611.3|159481.3|159610.7|159480.7|159615.9|159485.9|159607.6|159477.6|24
1651119900000|2022-04-28 04:25:00|159611.5|159481.5|159621.1|159491.1|159629.9|159499.9|159609.4|159479.4|33
1651119910000|2022-04-28 04:25:10|159627.3|159497.3|159619.9|159489.9|159627.3|159497.3|159610.1|159480.1|35
1651119920000|2022-04-28 04:25:20|159620.7|159490.7|159596.5|159506.5|159625|159506.5|159596.5|159476.3|37
1651119930000|2022-04-28 04:25:30|159625.9|159495.9|159615.5|159485.5|159625.9|159495.9|159606.3|159476.3|39
1651119940000|2022-04-28 04:25:40|159615.2|159485.2|159618.4|159488.4|159630.8|159500.8|159606.2|159476.2|40
1651119950000|2022-04-28 04:25:50|159617.3|159487.3|159607.3|159477.3|159619.4|159489.4|159602.2|159472.2|35
1651119960000|2022-04-28 04:26:00|159609.3|159479.3|159607.6|159477.6|159622.3|159492.3|159606.6|159476.6|37
1651119970000|2022-04-28 04:26:10|159610.2|159480.2|159622.2|159492.2|159622.2|159492.2|159607|159477|34
1651119980000|2022-04-28 04:26:20|159622|159492|159620.2|159490.2|159622|159492|159603.9|159473.9|29
1651119990000|2022-04-28 04:26:30|159620|159490|159616.3|159486.3|159625.2|159495.2|159606.4|159476.4|38
1651120000000|2022-04-28 04:26:40|159616.6|159486.6|159615.5|159485.5|159619.6|159489.6|159606.1|159476.1|37
1651120010000|2022-04-28 04:26:50|159614.2|159484.2|159611|159481|159618.1|159488.1|159603.1|159473.1|35
1651120020000|2022-04-28 04:27:00|159606.2|159476.2|159605|159475|159616.5|159486.5|159605|159475|32
1651120030000|2022-04-28 04:27:10|159611.2|159481.2|159617.3|159487.3|159621.7|159491.7|159606.6|159476.6|36
1651120040000|2022-04-28 04:27:20|159617.1|159487.1|159600.2|159470.2|159618.9|159488.9|159597.3|159467.3|35
1651120050000|2022-04-28 04:27:30|159603|159473|159603.1|159473.1|159612.1|159482.1|159594.6|159464.6|30
1651120060000|2022-04-28 04:27:40|159598.4|159468.4|159614.6|159484.6|159619.8|159489.8|159598.4|159468.4|31
1651120070000|2022-04-28 04:27:50|159631|159470|159555.7|159425.7|159631|159470|159554.1|159424.1|38
1651120080000|2022-04-28 04:28:00|159553|159423|159555.5|159425.5|159566.1|159436.1|159546.9|159416.9|35
1651120090000|2022-04-28 04:28:10|159563.4|159433.4|159560.6|159430.6|159564|159434|159544.8|159414.8|30
1651120100000|2022-04-28 04:28:20|159563.5|159433.5|159559.4|159429.4|159566|159436|159548.1|159418.1|24
1651120110000|2022-04-28 04:28:30|159559.5|159429.5|159548|159418|159565.9|159435.9|159536.9|159406.9|32
1651120120000|2022-04-28 04:28:40|159541.3|159411.3|159549.5|159419.5|159552.4|159422.4|159532.2|159402.2|30
1651120130000|2022-04-28 04:28:50|159543.8|159413.8|159546.3|159416.3|159556.5|159426.5|159537.3|159407.3|25
1651120140000|2022-04-28 04:29:00|159548.6|159418.6|159541.5|159411.5|159556|159426|159517.8|159387.8|35
1651120150000|2022-04-28 04:29:10|159537.2|159407.2|159537.9|159407.9|159545.1|159415.1|159529.6|159399.6|24
1651120160000|2022-04-28 04:29:20|159534.7|159404.7|159548.7|159418.7|159559.7|159429.7|159533.4|159403.4|32
1651120170000|2022-04-28 04:29:30|159543|159413|159537.3|159407.3|159544.5|159414.5|159536.1|159406.1|25
1651120180000|2022-04-28 04:29:40|159537.4|159407.4|159534.9|159404.9|159538.7|159408.7|159534.6|159404.6|19
1651120190000|2022-04-28 04:29:50|159536|159406|159538.6|159408.6|159539.3|159409.3|159535|159405|17
1651120200000|2022-04-28 04:30:00|159538.3|159408.3|159524.7|159394.7|159538.3|159408.3|159522.2|159392.2|33
1651120210000|2022-04-28 04:30:10|159525.1|159395.1|159527.4|159397.4|159532.4|159402.4|159523.7|159393.7|31
1651120220000|2022-04-28 04:30:20|159527.6|159397.6|159527.5|159397.5|159531.5|159401.5|159527.1|159397.1|20
1651120230000|2022-04-28 04:30:30|159527.6|159397.6|159542.4|159412.4|159553.9|159423.9|159526.4|159396.4|38
1651120240000|2022-04-28 04:30:40|159553.2|159423.2|159549.9|159419.9|159553.9|159423.9|159542.7|159412.7|29
1651120250000|2022-04-28 04:30:50|159554.1|159424.1|159543.9|159413.9|159557.1|159427.1|159541.6|159411.6|30
1651120260000|2022-04-28 04:31:00|159550.2|159420.2|159552.5|159422.5|159557.4|159427.4|159539.1|159409.1|34
1651120270000|2022-04-28 04:31:10|159545.1|159415.1|159525|159395|159545.1|159415.1|159519.9|159389.9|35
1651120280000|2022-04-28 04:31:20|159522.3|159392.3|159519.9|159389.9|159525.1|159395.1|159516.8|159386.8|24
1651120290000|2022-04-28 04:31:30|159520|159390|159474|159344|159520.7|159390.7|159466.1|159336.1|34
1651120300000|2022-04-28 04:31:40|159464.4|159334.4|159473.2|159343.2|159474.5|159344.5|159460.4|159330.4|37
1651120310000|2022-04-28 04:31:50|159468.4|159338.4|159464.6|159334.6|159473.6|159343.6|159463.6|159333.6|33
1651120320000|2022-04-28 04:32:00|159464.8|159334.8|159474|159344|159475|159345|159461.7|159331.7|35
1651120330000|2022-04-28 04:32:10|159473.7|159343.7|159469.6|159339.6|159476.6|159346.6|159467|159337|26
1651120340000|2022-04-28 04:32:20|159469.1|159339.1|159438.9|159308.9|159469.1|159339.1|159437|159307|27
1651120350000|2022-04-28 04:32:30|159440|159310|159436.3|159306.3|159441|159311|159434.6|159304.6|20
1651120360000|2022-04-28 04:32:40|159432.1|159302.1|159422.5|159292.5|159432.1|159302.1|159419.1|159289.1|24
1651120370000|2022-04-28 04:32:50|159422.4|159292.4|159424.7|159294.7|159425.4|159295.4|159408.1|159278.1|26
1651120380000|2022-04-28 04:33:00|159425.4|159295.4|159418.6|159288.6|159427.8|159297.8|159415.4|159285.4|25
1651120390000|2022-04-28 04:33:10|159414|159284|159420.3|159290.3|159421.4|159291.4|159413.7|159283.7|21
1651120400000|2022-04-28 04:33:20|159421.9|159291.9|159446.2|159316.2|159448.8|159318.8|159418.9|159288.9|32
1651120410000|2022-04-28 04:33:30|159443.2|159313.2|159454.8|159324.8|159458.2|159328.2|159442.4|159312.4|30
1651120420000|2022-04-28 04:33:40|159455.8|159325.8|159465.6|159335.6|159465.8|159335.8|159451.6|159321.6|27
1651120430000|2022-04-28 04:33:50|159465.5|159335.5|159458.8|159328.8|159465.5|159335.5|159458.3|159328.3|24
1651120440000|2022-04-28 04:34:00|159457.3|159327.3|159463.5|159333.5|159463.7|159333.7|159452.4|159322.4|18
1651120450000|2022-04-28 04:34:10|159464.1|159334.1|159455.2|159325.2|159464.1|159334.1|159454.3|159324.3|19
1651120460000|2022-04-28 04:34:20|159454.1|159324.1|159456|159326|159461|159331|159448.5|159318.5|19
1651120470000|2022-04-28 04:34:30|159457.5|159327.5|159455.9|159325.9|159459.5|159329.5|159451.9|159321.9|18
1651120480000|2022-04-28 04:34:40|159454.9|159324.9|159457.3|159327.3|159458.7|159328.7|159454|159324|16
1651120490000|2022-04-28 04:34:50|159455.8|159325.8|159453.5|159323.5|159455.8|159325.8|159453.2|159323.2|13
1651120500000|2022-04-28 04:35:00|159451.7|159321.7|159458.4|159328.4|159460.8|159330.8|159450.2|159320.2|23
1651120510000|2022-04-28 04:35:10|159458|159328|159451.3|159321.3|159459.2|159329.2|159451.1|159321.1|21
1651120520000|2022-04-28 04:35:20|159452.1|159322.1|159453|159323|159455|159325|159450.8|159320.8|14
1651120530000|2022-04-28 04:35:30|159451.8|159321.8|159457.2|159327.2|159457.5|159327.5|159450.6|159320.6|11
1651120540000|2022-04-28 04:35:40|159454.9|159324.9|159456.7|159326.7|159456.7|159326.7|159452.5|159322.5|16
1651120550000|2022-04-28 04:35:50|159455.3|159325.3|159450.9|159320.9|159456.2|159326.2|159448.9|159318.9|17
1651120560000|2022-04-28 04:36:00|159452.7|159322.7|159450.3|159320.3|159454.6|159324.6|159448|159318|14
1651120570000|2022-04-28 04:36:10|159449.3|159319.3|159442.3|159312.3|159452.4|159322.4|159435|159305|23
1651120580000|2022-04-28 04:36:20|159436.2|159306.2|159440.9|159310.9|159441.3|159311.3|159430.6|159300.6|20
1651120590000|2022-04-28 04:36:30|159438.4|159308.4|159458.1|159328.1|159458.1|159328.1|159438.4|159308.4|31
1651120600000|2022-04-28 04:36:40|159455.5|159325.5|159458.9|159328.9|159462.3|159332.3|159453.4|159323.4|19
1651120610000|2022-04-28 04:36:50|159457.2|159327.2|159450.6|159320.6|159458.7|159328.7|159450.6|159320.6|24
1651120620000|2022-04-28 04:37:00|159449.8|159319.8|159452.2|159322.2|159452.6|159322.6|159448.7|159318.7|19
1651120630000|2022-04-28 04:37:10|159447.5|159317.5|159454.9|159324.9|159459.3|159329.3|159446.3|159316.3|16
1651120640000|2022-04-28 04:37:20|159453.8|159323.8|159452.1|159322.1|159458.2|159328.2|159449.3|159319.3|16
1651120650000|2022-04-28 04:37:30|159452|159322|159427.3|159297.3|159452.9|159322.9|159427.3|159297.3|22
1651120660000|2022-04-28 04:37:40|159428.8|159298.8|159436.6|159306.6|159437|159307|159419.5|159289.5|29
1651120670000|2022-04-28 04:37:50|159435.8|159305.8|159449|159319|159460.4|159330.4|159434.5|159304.5|30
1651120680000|2022-04-28 04:38:00|159450.6|159320.6|159432.4|159302.4|159458.5|159328.5|159429.1|159299.1|29
1651120690000|2022-04-28 04:38:10|159432.6|159302.6|159437.1|159307.1|159443.1|159313.1|159430.8|159300.8|20
1651120700000|2022-04-28 04:38:20|159437.7|159307.7|159433.7|159303.7|159437.7|159307.7|159431.3|159301.3|26
1651120710000|2022-04-28 04:38:30|159432.9|159302.9|159413.6|159283.6|159433.9|159303.9|159411.9|159281.9|31
1651120720000|2022-04-28 04:38:40|159413.1|159283.1|159449.5|159319.5|159450.4|159320.4|159413.1|159283.1|32
1651120730000|2022-04-28 04:38:50|159450.3|159320.3|159447.1|159317.1|159451.5|159321.5|159444.5|159314.5|19
1651120740000|2022-04-28 04:39:00|159446.7|159316.7|159453.5|159323.5|159455.7|159325.7|159446.7|159316.7|23
1651120750000|2022-04-28 04:39:10|159453.1|159323.1|159449.6|159319.6|159456.2|159326.2|159449.4|159319.4|25
1651120760000|2022-04-28 04:39:20|159449|159319|159434.3|159304.3|159451|159321|159423.5|159293.5|32
1651120770000|2022-04-28 04:39:30|159435.1|159305.1|159407.4|159277.4|159435.9|159305.9|159400.6|159270.6|34
1651120780000|2022-04-28 04:39:40|159406.8|159276.8|159412.6|159282.6|159415.6|159285.6|159406|159276|28
1651120790000|2022-04-28 04:39:50|159412.5|159282.5|159413.4|159283.4|159413.4|159283.4|159407.4|159277.4|28
1651120800000|2022-04-28 04:40:00|159413.5|159283.5|159409.9|159279.9|159419|159289|159405.6|159275.6|27
1651120810000|2022-04-28 04:40:10|159414.2|159284.2|159405.2|159275.2|159421.5|159291.5|159404.9|159274.9|28
1651120820000|2022-04-28 04:40:20|159404.3|159274.3|159369.6|159239.6|159407.3|159277.3|159365|159235|27
1651120830000|2022-04-28 04:40:30|159365.7|159235.7|159376.4|159246.4|159378.1|159248.1|159363.3|159233.3|23
1651120840000|2022-04-28 04:40:40|159372.5|159242.5|159362|159232|159375.2|159245.2|159362|159232|23
1651120850000|2022-04-28 04:40:50|159361.1|159231.1|159381.4|159251.4|159384.8|159254.8|159356.6|159226.6|23
1651120860000|2022-04-28 04:41:00|159381.2|159251.2|159366.7|159236.7|159381.2|159251.2|159363.1|159233.1|30
1651120870000|2022-04-28 04:41:10|159367.9|159237.9|159308.6|159178.6|159367.9|159237.9|159303.7|159173.7|35
1651120880000|2022-04-28 04:41:20|159307.1|159177.1|159294.9|159164.9|159307.6|159177.6|159283.3|159153.3|34
1651120890000|2022-04-28 04:41:30|159293.3|159163.3|159288.8|159158.8|159297.6|159167.6|159285.6|159155.6|25
1651120900000|2022-04-28 04:41:40|159288|159158|159277.5|159147.5|159288|159158|159268.5|159138.5|26
1651120910000|2022-04-28 04:41:50|159289|159159|159283.9|159153.9|159289|159159|159272.6|159142.6|20
1651120920000|2022-04-28 04:42:00|159284|159154|159290.7|159160.7|159294.8|159164.8|159273.5|159143.5|24
1651120930000|2022-04-28 04:42:10|159288.8|159158.8|159277.4|159147.4|159290.9|159160.9|159277.4|159147.4|21
1651120940000|2022-04-28 04:42:20|159274.6|159144.6|159283.3|159153.3|159294.1|159164.1|159274.6|159144.6|22
1651120950000|2022-04-28 04:42:30|159283.9|159153.9|159276.7|159146.7|159284.1|159154.1|159276|159146|16
1651120960000|2022-04-28 04:42:40|159286.2|159156.2|159284.1|159154.1|159286.6|159156.6|159280.8|159150.8|16
1651120970000|2022-04-28 04:42:50|159285.4|159155.4|159281.1|159151.1|159285.4|159155.4|159279.9|159149.9|12
1651120980000|2022-04-28 04:43:00|159281|159151|159286.1|159156.1|159293.4|159163.4|159278.4|159148.4|14
1651120990000|2022-04-28 04:43:10|159287.6|159157.6|159287.3|159157.3|159293.9|159163.9|159284.5|159154.5|20
1651121000000|2022-04-28 04:43:20|159280.7|159150.7|159276.6|159146.6|159286.4|159156.4|159274|159144|23
1651121010000|2022-04-28 04:43:30|159275.3|159145.3|159270.7|159140.7|159278.6|159148.6|159263.8|159133.8|30
1651121020000|2022-04-28 04:43:40|159271.5|159141.5|159264.8|159134.8|159277.1|159147.1|159263.5|159133.5|26
1651121030000|2022-04-28 04:43:50|159257.7|159127.7|159276.5|159146.5|159284.3|159154.3|159257.7|159127.7|33
1651121040000|2022-04-28 04:44:00|159275.9|159145.9|159274.9|159144.9|159278.6|159148.6|159271.1|159141.1|21
1651121050000|2022-04-28 04:44:10|159275.1|159145.1|159278.9|159148.9|159280.3|159150.3|159275.1|159145.1|22
1651121060000|2022-04-28 04:44:20|159278.4|159148.4|159280.8|159150.8|159282.5|159152.5|159271.3|159141.3|22
1651121070000|2022-04-28 04:44:30|159280.3|159150.3|159276.2|159146.2|159283.1|159153.1|159266.5|159136.5|22
1651121080000|2022-04-28 04:44:40|159275.6|159145.6|159271.6|159141.6|159277|159147|159269|159139|26
1651121090000|2022-04-28 04:44:50|159270.7|159140.7|159279.8|159149.8|159279.8|159149.8|159267.2|159137.2|23
1651121100000|2022-04-28 04:45:00|159274.9|159144.9|159280.5|159150.5|159283.2|159153.2|159274.9|159144.9|24
1651121110000|2022-04-28 04:45:10|159280.6|159150.6|159278.9|159148.9|159283.6|159153.6|159277.6|159147.6|9
1651121120000|2022-04-28 04:45:20|159279|159149|159276.4|159146.4|159279.8|159149.8|159273.9|159143.9|9
1651121130000|2022-04-28 04:45:30|159277.6|159147.6|159286.6|159156.6|159286.6|159156.6|159275|159145|13
1651121140000|2022-04-28 04:45:40|159287.3|159157.3|159276.9|159146.9|159287.3|159157.3|159269.7|159139.7|20
1651121150000|2022-04-28 04:45:50|159272.6|159142.6|159278.1|159148.1|159278.1|159148.1|159272.6|159142.6|10
1651121160000|2022-04-28 04:46:00|159278|159148|159280.6|159150.6|159280.9|159150.9|159272.4|159142.4|29
1651121170000|2022-04-28 04:46:10|159282.3|159152.3|159281.2|159151.2|159282.3|159152.3|159278|159148|19
1651121180000|2022-04-28 04:46:20|159280.9|159150.9|159273.2|159143.2|159283.4|159153.4|159273.2|159143.2|17
1651121190000|2022-04-28 04:46:30|159272.9|159142.9|159277.7|159147.7|159277.7|159147.7|159272.9|159142.9|15
1651121200000|2022-04-28 04:46:40|159277.6|159147.6|159275.6|159145.6|159283.2|159153.2|159273.1|159143.1|20
1651121210000|2022-04-28 04:46:50|159276.1|159146.1|159285.9|159155.9|159285.9|159155.9|159272.7|159142.7|22
1651121220000|2022-04-28 04:47:00|159286.5|159156.5|159285.1|159155.1|159286.8|159156.8|159284.4|159154.4|25
1651121230000|2022-04-28 04:47:10|159286.1|159156.1|159286.1|159156.1|159286.5|159156.5|159282.9|159152.9|20
1651121240000|2022-04-28 04:47:20|159285.8|159155.8|159275.1|159145.1|159286.8|159156.8|159246.1|159116.1|30
1651121250000|2022-04-28 04:47:30|159274.7|159144.7|159291.4|159161.4|159291.6|159161.6|159274.7|159144.7|25
1651121260000|2022-04-28 04:47:40|159289.8|159159.8|159292|159162|159294.5|159164.5|159283.2|159153.2|20
1651121270000|2022-04-28 04:47:50|159290.9|159160.9|159289.6|159159.6|159291.3|159161.3|159286.8|159156.8|21
1651121280000|2022-04-28 04:48:00|159289.5|159159.5|159283.2|159153.2|159299.2|159169.2|159261|159131|30
1651121290000|2022-04-28 04:48:10|159277.4|159147.4|159278.9|159148.9|159285.6|159155.6|159272.9|159142.9|20
1651121300000|2022-04-28 04:48:20|159277|159147|159279.4|159149.4|159283.9|159153.9|159271.5|159141.5|23
1651121310000|2022-04-28 04:48:30|159279.5|159149.5|159282.7|159152.7|159286.9|159156.9|159267|159137|35
1651121320000|2022-04-28 04:48:40|159281.6|159151.6|159280.6|159150.6|159282.5|159152.5|159277.5|159147.5|22
1651121330000|2022-04-28 04:48:50|159276.5|159146.5|159278.6|159148.6|159280.9|159150.9|159276.5|159146.5|17
1651121340000|2022-04-28 04:49:00|159240.6|159110.6|159287|159157|159290.3|159160.3|159240.6|159110.6|33
1651121350000|2022-04-28 04:49:10|159283.9|159153.9|159286.8|159156.8|159288|159158|159281.5|159151.5|19
1651121360000|2022-04-28 04:49:20|159285|159155|159302.5|159172.5|159303.9|159173.9|159280.2|159150.2|26
1651121370000|2022-04-28 04:49:30|159300.6|159170.6|159271.3|159141.3|159300.6|159170.6|159265.9|159135.9|29
1651121380000|2022-04-28 04:49:40|159271.9|159141.9|159264|159134|159271.9|159141.9|159261.6|159131.6|24
1651121390000|2022-04-28 04:49:50|159264.1|159134.1|159257.5|159127.5|159266.5|159136.5|159222.3|159092.3|28
1651121400000|2022-04-28 04:50:00|159255.8|159125.8|159248|159118|159259.3|159129.3|159247.2|159117.2|25
1651121410000|2022-04-28 04:50:10|159248.4|159118.4|159251.1|159121.1|159251.1|159121.1|159234.9|159104.9|28
1651121420000|2022-04-28 04:50:20|159251.8|159121.8|159279.2|159149.2|159286.7|159156.7|159239.2|159109.2|36
1651121430000|2022-04-28 04:50:30|159280.6|159150.6|159268.5|159138.5|159282.2|159152.2|159261.8|159131.8|29
1651121440000|2022-04-28 04:50:40|159269.8|159139.8|159278.5|159148.5|159283.3|159153.3|159265.7|159135.7|23
1651121450000|2022-04-28 04:50:50|159277.5|159147.5|159270.5|159140.5|159281.7|159151.7|159266.6|159136.6|21
1651121460000|2022-04-28 04:51:00|159269.9|159139.9|159273.8|159143.8|159274.9|159144.9|159269.9|159139.9|13
1651121470000|2022-04-28 04:51:10|159271.4|159141.4|159269.1|159139.1|159286.8|159156.8|159266.1|159136.1|25
1651121480000|2022-04-28 04:51:20|159272.5|159142.5|159239.9|159109.9|159283.8|159153.8|159239.9|159109.9|27
1651121490000|2022-04-28 04:51:30|159241.6|159111.6|159245.3|159115.3|159250.8|159120.8|159233.7|159103.7|28
1651121500000|2022-04-28 04:51:40|159247.8|159117.8|159245.1|159115.1|159255.5|159125.5|159238.4|159108.4|27
1651121510000|2022-04-28 04:51:50|159245.8|159115.8|159250|159120|159250.6|159120.6|159228.9|159098.9|17
1651121520000|2022-04-28 04:52:00|159249.9|159119.9|159246.2|159116.2|159250.7|159120.7|159245.8|159115.8|17
1651121530000|2022-04-28 04:52:10|159248.1|159118.1|159246.3|159116.3|159253.7|159123.7|159246.3|159116.3|17
1651121540000|2022-04-28 04:52:20|159246.6|159116.6|159249.8|159119.8|159250.6|159120.6|159246.6|159116.6|17
1651121550000|2022-04-28 04:52:30|159248.8|159118.8|159234.9|159104.9|159250.4|159120.4|159231.2|159101.2|26
1651121560000|2022-04-28 04:52:40|159238.4|159108.4|159247.3|159117.3|159252.3|159122.3|159237.4|159107.4|22
1651121570000|2022-04-28 04:52:50|159247.2|159117.2|159244.5|159114.5|159250.8|159120.8|159240.7|159110.7|22
1651121580000|2022-04-28 04:53:00|159237.1|159107.1|159255.8|159125.8|159257.6|159127.6|159236.6|159106.6|25
1651121590000|2022-04-28 04:53:10|159250.2|159120.2|159251.2|159121.2|159252.2|159122.2|159244.9|159114.9|17
1651121600000|2022-04-28 04:53:20|159251|159121|159270.3|159140.3|159270.3|159140.3|159246.8|159116.8|24
1651121610000|2022-04-28 04:53:30|159269.1|159139.1|159270.4|159140.4|159270.5|159140.5|159263.2|159133.2|26
1651121620000|2022-04-28 04:53:40|159271.6|159141.6|159275.2|159145.2|159275.2|159145.2|159268.7|159138.7|22
1651121630000|2022-04-28 04:53:50|159275.5|159145.5|159277.4|159147.4|159281.2|159151.2|159271.8|159141.8|20
1651121640000|2022-04-28 04:54:00|159277.1|159147.1|159288.1|159158.1|159288.1|159158.1|159274.6|159144.6|20
1651121650000|2022-04-28 04:54:10|159293.2|159163.2|159299.1|159169.1|159305.8|159175.8|159289.1|159159.1|32
1651121660000|2022-04-28 04:54:20|159299|159169|159299.6|159169.6|159302|159172|159292.1|159162.1|33
1651121670000|2022-04-28 04:54:30|159298.5|159168.5|159294|159164|159303.1|159173.1|159286.4|159156.4|28
1651121680000|2022-04-28 04:54:40|159293.9|159163.9|159284.8|159154.8|159298.8|159168.8|159276.1|159146.1|30
1651121690000|2022-04-28 04:54:50|159284.4|159154.4|159279.2|159149.2|159284.6|159154.6|159275|159145|25
1651121700000|2022-04-28 04:55:00|159278.5|159148.5|159277.2|159147.2|159282.9|159152.9|159271.4|159141.4|27
1651121710000|2022-04-28 04:55:10|159278.1|159148.1|159280.6|159150.6|159286.8|159156.8|159270.9|159140.9|29
1651121720000|2022-04-28 04:55:20|159281.2|159151.2|159271.2|159141.2|159283.2|159153.2|159267.2|159137.2|19
1651121730000|2022-04-28 04:55:30|159271.6|159141.6|159279.1|159149.1|159280.6|159150.6|159265.9|159135.9|19
1651121740000|2022-04-28 04:55:40|159278.5|159148.5|159274.2|159144.2|159278.5|159148.5|159268.7|159138.7|19
1651121750000|2022-04-28 04:55:50|159273.2|159143.2|159272.7|159142.7|159275.3|159145.3|159268.5|159138.5|15
1651121760000|2022-04-28 04:56:00|159274.1|159144.1|159267.1|159137.1|159276.1|159146.1|159267.1|159137.1|22
1651121770000|2022-04-28 04:56:10|159267.8|159137.8|159274.4|159144.4|159275.6|159145.6|159263.1|159133.1|19
1651121780000|2022-04-28 04:56:20|159274.3|159144.3|159267|159137|159274.3|159144.3|159261.8|159131.8|27
1651121790000|2022-04-28 04:56:30|159266.6|159136.6|159271.1|159141.1|159282.8|159152.8|159260.8|159130.8|34
1651121800000|2022-04-28 04:56:40|159272.5|159142.5|159255.3|159125.3|159272.6|159142.6|159254.9|159124.9|26
1651121810000|2022-04-28 04:56:50|159257.6|159127.6|159258.6|159128.6|159262|159132|159253.8|159123.8|14
1651121820000|2022-04-28 04:57:00|159257.6|159127.6|159235.1|159105.1|159261.4|159131.4|159234.3|159104.3|26
1651121830000|2022-04-28 04:57:10|159237.1|159107.1|159246.8|159116.8|159247.4|159117.4|159237.1|159107.1|20
1651121840000|2022-04-28 04:57:20|159246.2|159116.2|159245.8|159115.8|159249.6|159119.6|159245.1|159115.1|17
1651121850000|2022-04-28 04:57:30|159246.9|159116.9|159256|159126|159266.9|159136.9|159246.6|159116.6|21
1651121860000|2022-04-28 04:57:40|159266.7|159136.7|159264.6|159134.6|159274.2|159152|159232.1|159132.8|29
1651121870000|2022-04-28 04:57:50|159264.7|159134.7|159267.5|159137.5|159268.1|159138.1|159264.7|159134.7|12
1651121880000|2022-04-28 04:58:00|159267.6|159137.6|159263.8|159133.8|159274.2|159144.2|159262.7|159132.7|21
1651121890000|2022-04-28 04:58:10|159264.7|159134.7|159267.9|159137.9|159270.9|159140.9|159263.6|159133.6|24
1651121900000|2022-04-28 04:58:20|159265.5|159135.5|159277.4|159147.4|159277.4|159147.4|159265.5|159135.5|21
1651121910000|2022-04-28 04:58:30|159277.7|159147.7|159271.2|159141.2|159277.7|159147.7|159269.9|159139.9|20
1651121920000|2022-04-28 04:58:40|159285|159155|159338.8|159208.8|159347.2|159217.2|159284.1|159154.1|36
1651121930000|2022-04-28 04:58:50|159335.7|159205.7|159344.7|159214.7|159345.7|159215.7|159332.6|159202.6|31
1651121940000|2022-04-28 04:59:00|159344.2|159214.2|159341.3|159211.3|159344.2|159214.2|159334.7|159204.7|20
1651121950000|2022-04-28 04:59:10|159341.1|159211.1|159336.1|159206.1|159342.9|159212.9|159335.8|159205.8|21
1651121960000|2022-04-28 04:59:20|159334.8|159204.8|159335.1|159205.1|159340.2|159210.2|159334.8|159204.8|25
1651121970000|2022-04-28 04:59:30|159335.4|159205.4|159345.3|159215.3|159345.3|159215.3|159335.4|159205.4|25
1651121980000|2022-04-28 04:59:40|159344.2|159214.2|159332.9|159202.9|159344.2|159214.2|159331.8|159201.8|20
1651121990000|2022-04-28 04:59:50|159333|159203|159331.8|159201.8|159333|159203|159329.4|159199.4|19
1651122000000|2022-04-28 05:00:00|159331.9|159201.9|159333.4|159203.4|159335.8|159205.8|159331.9|159201.9|23
1651122010000|2022-04-28 05:00:10|159333.5|159203.5|159335.1|159205.1|159337.8|159207.8|159319.9|159189.9|29
1651122020000|2022-04-28 05:00:20|159336.8|159206.8|159333|159203|159342.9|159212.9|159331.6|159201.6|20
1651122030000|2022-04-28 05:00:30|159333.1|159203.1|159370.8|159240.8|159374.8|159244.8|159330.2|159200.2|27
1651122040000|2022-04-28 05:00:40|159371.2|159241.2|159369.8|159239.8|159373.1|159243.1|159366.7|159236.7|31
1651122050000|2022-04-28 05:00:50|159368.7|159238.7|159362.6|159232.6|159368.7|159238.7|159358.1|159228.1|31
1651122060000|2022-04-28 05:01:00|159361.1|159231.1|159364.5|159234.5|159368.7|159238.7|159361.1|159231.1|27
1651122070000|2022-04-28 05:01:10|159365.6|159235.6|159371.9|159241.9|159371.9|159241.9|159364.5|159234.5|29
1651122080000|2022-04-28 05:01:20|159371.6|159241.6|159414.2|159284.2|159414.2|159284.2|159370|159240|29
1651122090000|2022-04-28 05:01:30|159416.3|159286.3|159418.2|159288.2|159420.5|159290.5|159412.1|159282.1|40
1651122100000|2022-04-28 05:01:40|159419.2|159289.2|159424.4|159294.4|159429.4|159299.4|159418|159288|35
1651122110000|2022-04-28 05:01:50|159425.5|159295.5|159413.9|159283.9|159425.5|159295.5|159401.8|159271.8|32
1651122120000|2022-04-28 05:02:00|159413.1|159283.1|159416.7|159286.7|159420|159290|159413.1|159283.1|32
1651122130000|2022-04-28 05:02:10|159416.4|159286.4|159424.1|159294.1|159424.1|159294.1|159409.4|159279.4|27
1651122140000|2022-04-28 05:02:20|159421.1|159291.1|159445.4|159315.4|159447.6|159317.6|159421.1|159291.1|38
1651122150000|2022-04-28 05:02:30|159446.4|159316.4|159455.8|159325.8|159459.1|159329.1|159445.8|159315.8|36
1651122160000|2022-04-28 05:02:40|159454|159324|159456.4|159326.4|159457.6|159327.6|159452.2|159322.2|28
1651122170000|2022-04-28 05:02:50|159457|159327|159445.5|159315.5|159462.4|159332.4|159445.5|159315.5|29
1651122180000|2022-04-28 05:03:00|159451.5|159321.5|159453.9|159323.9|159462.6|159332.6|159448.6|159318.6|35
1651122190000|2022-04-28 05:03:10|159453.4|159323.4|159475.8|159345.8|159480.6|159350.6|159452.3|159322.3|30
1651122200000|2022-04-28 05:03:20|159477.9|159347.9|159480|159350|159483.2|159353.2|159477.9|159347.9|36
1651122210000|2022-04-28 05:03:30|159483.4|159353.4|159508.4|159378.4|159510.4|159380.4|159471.4|159341.4|37
1651122220000|2022-04-28 05:03:40|159507.9|159377.9|159486|159356|159509.2|159379.2|159472|159342|37
1651122230000|2022-04-28 05:03:50|159485|159355|159508.4|159378.4|159512.7|159382.7|159483.5|159353.5|34
1651122240000|2022-04-28 05:04:00|159506.8|159376.8|159467.4|159337.4|159506.8|159376.8|159466.6|159336.6|38
1651122250000|2022-04-28 05:04:10|159468|159338|159468.1|159338.1|159468.3|159338.3|159465.3|159335.3|28
1651122260000|2022-04-28 05:04:20|159467.3|159337.3|159511.4|159381.4|159515|159385|159463.4|159333.4|35
1651122270000|2022-04-28 05:04:30|159510.8|159380.8|159490.2|159360.2|159514|159384|159485.8|159355.8|36
1651122280000|2022-04-28 05:04:40|159493.5|159363.5|159515.5|159385.5|159516.5|159386.5|159493.5|159363.5|36
1651122290000|2022-04-28 05:04:50|159512.5|159382.5|159514.5|159384.5|159517.7|159387.7|159510.7|159380.7|36
1651122300000|2022-04-28 05:05:00|159514.3|159384.3|159507.6|159377.6|159515|159385|159507.4|159377.4|36
1651122310000|2022-04-28 05:05:10|159507.3|159377.3|159510.3|159380.3|159510.3|159380.3|159483.5|159353.5|29
1651122320000|2022-04-28 05:05:20|159512.1|159382.1|159500|159370|159512.1|159382.1|159474.7|159344.7|37
1651122330000|2022-04-28 05:05:30|159501.4|159371.4|159508.7|159378.7|159511.8|159381.8|159500.8|159370.8|31
1651122340000|2022-04-28 05:05:40|159509.1|159379.1|159512.6|159382.6|159515|159385|159506.4|159376.4|27
1651122350000|2022-04-28 05:05:50|159512.8|159382.8|159506.2|159376.2|159512.9|159382.9|159505.2|159375.2|29
1651122360000|2022-04-28 05:06:00|159500.1|159370.1|159504.6|159374.6|159507.9|159377.9|159483.6|159353.6|35
1651122370000|2022-04-28 05:06:10|159503.3|159373.3|159498.1|159368.1|159510.5|159380.5|159497.8|159367.8|35
1651122380000|2022-04-28 05:06:20|159498.9|159368.9|159472.6|159342.6|159498.9|159368.9|159468.9|159338.9|35
1651122390000|2022-04-28 05:06:30|159471.9|159341.9|159513.5|159383.5|159520.3|159390.3|159471.9|159341.9|36
1651122400000|2022-04-28 05:06:40|159515.4|159385.4|159507.5|159377.5|159515.4|159385.4|159498.7|159368.7|30
1651122410000|2022-04-28 05:06:50|159493|159363|159517|159387|159517|159387|159486.8|159356.8|33
1651122420000|2022-04-28 05:07:00|159516.6|159386.6|159511.4|159381.4|159519.2|159389.2|159511.4|159381.4|29
1651122430000|2022-04-28 05:07:10|159511.6|159381.6|159508.2|159378.2|159511.6|159381.6|159507.5|159377.5|24
1651122440000|2022-04-28 05:07:20|159509.9|159379.9|159513.1|159383.1|159516.1|159386.1|159509.9|159379.9|29
1651122450000|2022-04-28 05:07:30|159513.9|159383.9|159512.2|159382.2|159513.9|159383.9|159506.8|159376.8|23
1651122460000|2022-04-28 05:07:40|159510.1|159380.1|159507.2|159377.2|159514.1|159384.1|159506.3|159376.3|24
1651122470000|2022-04-28 05:07:50|159510.3|159380.3|159517.7|159387.7|159519.5|159389.5|159499.8|159369.8|25
1651122480000|2022-04-28 05:08:00|159516.5|159386.5|159512.9|159382.9|159522.7|159392.7|159512.9|159382.9|28
1651122490000|2022-04-28 05:08:10|159513.1|159383.1|159537.1|159407.1|159544.1|159414.1|159513|159383|40
1651122500000|2022-04-28 05:08:20|159539.9|159409.9|159542.4|159412.4|159543.4|159413.4|159533.4|159403.4|29
1651122510000|2022-04-28 05:08:30|159541|159411|159535.9|159405.9|159542.5|159412.5|159526.7|159396.7|30
1651122520000|2022-04-28 05:08:40|159532.9|159402.9|159530.2|159400.2|159538.4|159408.4|159529|159399|24
1651122530000|2022-04-28 05:08:50|159526.7|159396.7|159526.2|159396.2|159531.9|159401.9|159522.4|159392.4|31
1651122540000|2022-04-28 05:09:00|159526.1|159396.1|159514.4|159384.4|159526.1|159396.1|159514.4|159384.4|20
1651122550000|2022-04-28 05:09:10|159514|159384|159515.5|159385.5|159520.8|159390.8|159511.7|159381.7|27
1651122560000|2022-04-28 05:09:20|159515.4|159385.4|159520.6|159390.6|159529.5|159399.5|159512.8|159382.8|27
1651122570000|2022-04-28 05:09:30|159520.9|159390.9|159516.3|159386.3|159522.7|159392.7|159505.7|159375.7|33
1651122580000|2022-04-28 05:09:40|159513.8|159383.8|159523.3|159393.3|159524.7|159394.7|159513.8|159383.8|23
1651122590000|2022-04-28 05:09:50|159521.6|159391.6|159516.2|159386.2|159522.8|159392.8|159514.6|159384.6|27
1651122600000|2022-04-28 05:10:00|159513.8|159383.8|159519.3|159389.3|159520.9|159390.9|159509.4|159379.4|26
1651122610000|2022-04-28 05:10:10|159522.6|159392.6|159517.4|159387.4|159528.7|159398.7|159517.4|159387.4|33
1651122620000|2022-04-28 05:10:20|159520.1|159390.1|159521|159391|159523.3|159393.3|159517.6|159387.6|22
1651122630000|2022-04-28 05:10:30|159520.4|159390.4|159513.2|159383.2|159521.9|159391.9|159513.2|159383.2|21
1651122640000|2022-04-28 05:10:40|159513.6|159383.6|159518.8|159388.8|159518.8|159388.8|159504.9|159374.9|22
1651122650000|2022-04-28 05:10:50|159504.2|159374.2|159515.2|159385.2|159528.2|159398.2|159504.2|159374.2|32
1651122660000|2022-04-28 05:11:00|159513.4|159383.4|159514.6|159384.6|159519.3|159389.3|159513.4|159383.4|27
1651122670000|2022-04-28 05:11:10|159514.8|159384.8|159517.6|159387.6|159518.7|159388.7|159514.8|159384.8|23
1651122680000|2022-04-28 05:11:20|159517.5|159387.5|159516.4|159386.4|159518.5|159388.5|159514.4|159384.4|22
1651122690000|2022-04-28 05:11:30|159516|159386|159540.1|159410.1|159543.2|159413.2|159513.8|159383.8|23
1651122700000|2022-04-28 05:11:40|159538.4|159408.4|159541.8|159411.8|159541.8|159411.8|159534.6|159404.6|29
1651122710000|2022-04-28 05:11:50|159541|159411|159539.5|159409.5|159545|159415|159537.9|159407.9|26
1651122720000|2022-04-28 05:12:00|159538.8|159408.8|159540.6|159410.6|159541.3|159411.3|159533.6|159403.6|28
1651122730000|2022-04-28 05:12:10|159539.4|159409.4|159522.8|159392.8|159539.4|159409.4|159521.9|159391.9|21
1651122740000|2022-04-28 05:12:20|159529.1|159399.1|159514.2|159384.2|159529.1|159399.1|159514.2|159384.2|26
1651122750000|2022-04-28 05:12:30|159514.3|159384.3|159538.7|159408.7|159538.7|159408.7|159514.3|159384.3|27
1651122760000|2022-04-28 05:12:40|159536.9|159406.9|159541|159411|159541.4|159411.4|159530.9|159400.9|34
1651122770000|2022-04-28 05:12:50|159540.7|159410.7|159536.7|159406.7|159540.7|159410.7|159530.8|159400.8|30
1651122780000|2022-04-28 05:13:00|159536.8|159406.8|159516.4|159386.4|159539.6|159409.6|159515.1|159385.1|32
1651122790000|2022-04-28 05:13:10|159516.5|159386.5|159520.4|159390.4|159521.8|159391.8|159515.6|159385.6|28
1651122800000|2022-04-28 05:13:20|159524.1|159394.1|159537.3|159407.3|159544.8|159414.8|159522|159392|35
1651122810000|2022-04-28 05:13:30|159537.2|159407.2|159540.4|159410.4|159540.4|159410.4|159535.8|159405.8|27
1651122820000|2022-04-28 05:13:40|159539.8|159409.8|159534.2|159404.2|159539.8|159409.8|159534.2|159404.2|20
1651122830000|2022-04-28 05:13:50|159534.9|159404.9|159525.7|159395.7|159535.8|159405.8|159519|159389|27
1651122840000|2022-04-28 05:14:00|159524.2|159394.2|159535.2|159405.2|159539.9|159409.9|159522.5|159392.5|24
1651122850000|2022-04-28 05:14:10|159538.1|159408.1|159539|159409|159539.4|159409.4|159535.3|159405.3|30
1651122860000|2022-04-28 05:14:20|159538.9|159408.9|159529.8|159399.8|159539.3|159409.3|159520.9|159390.9|30
1651122870000|2022-04-28 05:14:30|159533.9|159403.9|159525|159395|159533.9|159403.9|159525|159395|31
1651122880000|2022-04-28 05:14:40|159527.5|159397.5|159530.1|159400.1|159532.1|159402.1|159525.7|159395.7|20
1651122890000|2022-04-28 05:14:50|159532.7|159402.7|159528.9|159398.9|159535.1|159405.1|159528.9|159398.9|27
1651122900000|2022-04-28 05:15:00|159525.2|159395.2|159530.6|159400.6|159532.9|159402.9|159523.5|159393.5|34
1651122910000|2022-04-28 05:15:10|159529.6|159399.6|159533.8|159403.8|159535.9|159405.9|159527.6|159397.6|26
1651122920000|2022-04-28 05:15:20|159527.9|159397.9|159530.9|159400.9|159532.7|159402.7|159523.2|159393.2|25
1651122930000|2022-04-28 05:15:30|159533.2|159403.2|159535.3|159405.3|159535.3|159405.3|159530.8|159400.8|24
1651122940000|2022-04-28 05:15:40|159535.4|159405.4|159542.7|159412.7|159552.6|159422.6|159533.3|159403.3|35
1651122950000|2022-04-28 05:15:50|159543.5|159413.5|159546.9|159416.9|159547.6|159417.6|159530.6|159400.6|34
1651122960000|2022-04-28 05:16:00|159547.2|159417.2|159539.5|159409.5|159547.9|159417.9|159530.8|159400.8|31
1651122970000|2022-04-28 05:16:10|159536.3|159406.3|159535.6|159405.6|159545.9|159415.9|159535.2|159405.2|30
1651122980000|2022-04-28 05:16:20|159535.2|159405.2|159532.7|159402.7|159538.5|159408.5|159523|159393|29
1651122990000|2022-04-28 05:16:30|159528.4|159398.4|159528.8|159398.8|159545.6|159415.6|159522.4|159392.4|36
1651123000000|2022-04-28 05:16:40|159524|159394|159524.7|159394.7|159538.3|159408.3|159524|159394|30
1651123010000|2022-04-28 05:16:50|159527|159397|159525.7|159395.7|159529|159399|159524.6|159394.6|16
1651123020000|2022-04-28 05:17:00|159525.3|159395.3|159529|159399|159529|159399|159525.1|159395.1|22
1651123030000|2022-04-28 05:17:10|159528.7|159398.7|159533.2|159403.2|159542|159412|159521.6|159391.6|22
1651123040000|2022-04-28 05:17:20|159535.1|159405.1|159737.1|159607.1|159737.1|159607.1|159530.7|159400.7|36
1651123050000|2022-04-28 05:17:30|159752.4|159622.4|159721.1|159591.1|159752.4|159622.4|159718.2|159588.2|37
1651123060000|2022-04-28 05:17:40|159723.4|159593.4|159711.3|159581.3|159747.3|159617.3|159708.9|159578.9|34
1651123070000|2022-04-28 05:17:50|159737.3|159607.3|159708.6|159578.6|159737.3|159607.3|159700.7|159570.7|33
1651123080000|2022-04-28 05:18:00|159708.9|159578.9|159705.7|159575.7|159721.2|159591.2|159698.4|159568.4|34
1651123090000|2022-04-28 05:18:10|159704.4|159574.4|159709.4|159579.4|159718.1|159588.1|159703.9|159573.9|35
1651123100000|2022-04-28 05:18:20|159707.9|159577.9|159706.3|159576.3|159714.9|159584.9|159704.3|159574.3|31
1651123110000|2022-04-28 05:18:30|159706.5|159576.5|159710.6|159580.6|159717.4|159587.4|159702|159572|35
1651123120000|2022-04-28 05:18:40|159710.8|159580.8|159717.1|159587.1|159718.7|159588.7|159696|159566|36
1651123130000|2022-04-28 05:18:50|159717.9|159587.9|159711.9|159581.9|159733.4|159603.4|159706.7|159576.7|29
1651123140000|2022-04-28 05:19:00|159715.2|159585.2|159704.5|159574.5|159717.6|159587.6|159703.6|159573.6|27
1651123150000|2022-04-28 05:19:10|159705.7|159575.7|159705.5|159575.5|159707.6|159577.6|159702.9|159572.9|25
1651123160000|2022-04-28 05:19:20|159704.6|159574.6|159709.8|159579.8|159726.1|159596.1|159704.5|159574.5|25
1651123170000|2022-04-28 05:19:30|159709.9|159579.9|159724.9|159594.9|159736.8|159606.8|159709.9|159579.9|34
1651123180000|2022-04-28 05:19:40|159724.5|159594.5|159723.5|159593.5|159737|159607|159721.2|159591.2|33
1651123190000|2022-04-28 05:19:50|159722.4|159592.4|159709.7|159579.7|159726.8|159596.8|159709.5|159579.5|26
1651123200000|2022-04-28 05:20:00|159708.5|159578.5|159723.9|159593.9|159725.4|159613.5|159700.2|159578.5|29
1651123210000|2022-04-28 05:20:10|159724.9|159594.9|159715.1|159585.1|159726.9|159596.9|159714.8|159584.8|18
1651123220000|2022-04-28 05:20:20|159714.5|159584.5|159714.4|159584.4|159716.1|159586.1|159710.6|159580.6|23
1651123230000|2022-04-28 05:20:30|159715.3|159585.3|159715.5|159625.5|159730.5|159625.5|159707.6|159583.9|19
1651123240000|2022-04-28 05:20:40|159708.4|159618.4|159706.4|159616.4|159737.4|159624.7|159698.1|159590.6|34
1651123250000|2022-04-28 05:20:50|159702.8|159612.8|159728|159598|159728|159619.2|159701.2|159598|25
1651123260000|2022-04-28 05:21:00|159727.7|159597.7|159724.4|159594.4|159727.7|159597.7|159719.9|159589.9|24
1651123270000|2022-04-28 05:21:10|159723.8|159593.8|159726.3|159596.3|159730.4|159600.4|159722.3|159592.3|27
1651123280000|2022-04-28 05:21:20|159721.2|159591.2|159725.9|159595.9|159727.1|159597.1|159715.2|159585.2|29
1651123290000|2022-04-28 05:21:30|159726.6|159596.6|159705.1|159575.1|159731.7|159601.7|159675.8|159567.8|33
1651123300000|2022-04-28 05:21:40|159706.1|159576.1|159710.5|159580.5|159713.6|159583.6|159700.8|159570.8|31
1651123310000|2022-04-28 05:21:50|159707.6|159577.6|159701.4|159611.4|159721.7|159618.9|159700.5|159574.2|34
1651123320000|2022-04-28 05:22:00|159702|159612|159706|159616|159710.6|159620.6|159699.2|159609.2|33
1651123330000|2022-04-28 05:22:10|159704.2|159614.2|159727.4|159597.4|159727.4|159625.3|159693.6|159581.4|34
1651123340000|2022-04-28 05:22:20|159727.7|159597.7|159712.9|159622.9|159733.6|159627.4|159712.9|159592.8|36
1651123350000|2022-04-28 05:22:30|159710.8|159620.8|159720.7|159590.7|159732.4|159620.8|159690.5|159576.9|35
1651123360000|2022-04-28 05:22:40|159720.1|159590.1|159722.8|159592.8|159729.2|159599.2|159710.2|159580.2|37
1651123370000|2022-04-28 05:22:50|159723.6|159593.6|159722|159592|159727.4|159597.4|159722|159592|25
1651123380000|2022-04-28 05:23:00|159721.8|159591.8|159707.3|159617.3|159728.9|159620.8|159707.3|159584.5|30
1651123390000|2022-04-28 05:23:10|159702.9|159612.9|159727.8|159597.8|159729.8|159613.7|159702.9|159590.2|29
1651123400000|2022-04-28 05:23:20|159726.9|159596.9|159724.1|159594.1|159731.8|159601.8|159723.2|159593.2|30
1651123410000|2022-04-28 05:23:30|159723.5|159593.5|159721.2|159591.2|159724.2|159594.2|159715.2|159585.2|33
1651123420000|2022-04-28 05:23:40|159721.5|159591.5|159710.9|159620.9|159725.9|159623.4|159710.9|159588.3|27
1651123430000|2022-04-28 05:23:50|159706.6|159616.6|159725.1|159595.1|159733|159624.1|159696.4|159587.5|32
1651123440000|2022-04-28 05:24:00|159726.5|159596.5|159730.5|159600.5|159737.8|159629.7|159716.9|159587.2|37
1651123450000|2022-04-28 05:24:10|159734.5|159604.5|159728|159598|159735.2|159605.2|159722.2|159592.2|33
1651123460000|2022-04-28 05:24:20|159727.6|159597.6|159719.5|159589.5|159730.5|159600.5|159717.6|159587.6|33
1651123470000|2022-04-28 05:24:30|159719.3|159589.3|159730.4|159600.4|159738.3|159608.3|159719.3|159589.3|37
1651123480000|2022-04-28 05:24:40|159733|159603|159725.7|159595.7|159733|159603|159720.3|159590.3|32
1651123490000|2022-04-28 05:24:50|159728.1|159598.1|159724.3|159594.3|159736.9|159606.9|159721.5|159591.5|32
1651123500000|2022-04-28 05:25:00|159729.3|159599.3|159734|159604|159734|159604|159718.4|159588.4|35
1651123510000|2022-04-28 05:25:10|159732.3|159602.3|159736.1|159606.1|159741.1|159611.1|159730.4|159600.4|35
1651123520000|2022-04-28 05:25:20|159734.2|159604.2|159729.7|159599.7|159738|159620.7|159707.7|159594.7|37
1651123530000|2022-04-28 05:25:30|159728.7|159598.7|159737.3|159607.3|159738.8|159625.1|159712.8|159591.3|31
1651123540000|2022-04-28 05:25:40|159743|159613|159722.3|159632.3|159747.4|159639.2|159719.9|159613|39
1651123550000|2022-04-28 05:25:50|159720.8|159630.8|159724.1|159634.1|159729.9|159639.9|159720|159630|33
1651123560000|2022-04-28 05:26:00|159725.6|159635.6|159728.9|159638.9|159729.7|159639.7|159723.2|159633.2|25
1651123570000|2022-04-28 05:26:10|159725.9|159635.9|159723.7|159633.7|159735.6|159644.1|159720.3|159605.6|34
1651123580000|2022-04-28 05:26:20|159723.3|159633.3|159727.8|159637.8|159728.3|159638.3|159716.4|159626.4|33
1651123590000|2022-04-28 05:26:30|159726.8|159636.8|159899.9|159769.9|159903|159773|159717.7|159627.7|36
1651123600000|2022-04-28 05:26:40|159897.6|159767.6|159898|159768|159900.9|159770.9|159893.5|159763.5|34
1651123610000|2022-04-28 05:26:50|159896|159766|159887|159757|159916.6|159793.7|159872.6|159755.6|38
1651123620000|2022-04-28 05:27:00|159892.2|159762.2|159906.8|159776.8|159907.3|159777.3|159889.6|159759.6|37
1651123630000|2022-04-28 05:27:10|159907.3|159777.3|159897.7|159767.7|159907.3|159777.3|159895.9|159765.9|30
1651123640000|2022-04-28 05:27:20|159898.9|159768.9|159900.9|159770.9|159903|159773|159897.6|159767.6|30
1651123650000|2022-04-28 05:27:30|159900.3|159770.3|159887.2|159757.2|159902.7|159772.7|159887.2|159757.2|24
1651123660000|2022-04-28 05:27:40|159886.3|159756.3|159893.9|159763.9|159895.1|159765.1|159886.3|159756.3|24
1651123670000|2022-04-28 05:27:50|159894.2|159764.2|159895|159765|159896.6|159766.6|159886.9|159756.9|32
1651123680000|2022-04-28 05:28:00|159895.6|159765.6|159905.2|159775.2|159912.6|159782.6|159895.6|159765.6|27
1651123690000|2022-04-28 05:28:10|159905.9|159775.9|159908.8|159778.8|159908.8|159778.8|159904.3|159774.3|25
1651123700000|2022-04-28 05:28:20|159908.6|159778.6|159905.9|159775.9|159909.3|159779.3|159905|159775|21
1651123710000|2022-04-28 05:28:30|159903.3|159773.3|159905.3|159775.3|159907.7|159777.7|159903|159773|22
1651123720000|2022-04-28 05:28:40|159905.4|159775.4|159962.2|159832.2|159968.2|159838.2|159900.6|159770.6|30
1651123730000|2022-04-28 05:28:50|159964.5|159834.5|159954.8|159824.8|159967.5|159837.5|159941.3|159811.3|24
1651123740000|2022-04-28 05:29:00|159954.4|159824.4|159957.4|159827.4|159964.1|159834.1|159951|159821|33
1651123750000|2022-04-28 05:29:10|159958.4|159828.4|159950.7|159820.7|159958.4|159828.4|159939.3|159809.3|35
1651123760000|2022-04-28 05:29:20|159948.9|159818.9|159914.6|159784.6|159953.6|159823.6|159907.8|159777.8|37
1651123770000|2022-04-28 05:29:30|159916|159786|159913.5|159783.5|159919.8|159789.8|159909.1|159779.1|33
1651123780000|2022-04-28 05:29:40|159916.4|159786.4|159913.2|159783.2|159918.5|159788.5|159908.6|159778.6|33
1651123790000|2022-04-28 05:29:50|159915.5|159785.5|159919.2|159789.2|159919.7|159789.7|159911.3|159781.3|35
1651123800000|2022-04-28 05:30:00|159914|159784|159918|159788|159918|159788|159909|159779|30
1651123810000|2022-04-28 05:30:10|159918.3|159788.3|159914|159784|159926.9|159796.9|159908.1|159778.1|34
1651123820000|2022-04-28 05:30:20|159911.3|159781.3|159914.8|159784.8|159919|159789|159909|159779|39
1651123830000|2022-04-28 05:30:30|159915.9|159785.9|159914.2|159784.2|159923.2|159793.2|159912.2|159782.2|35
1651123840000|2022-04-28 05:30:40|159914.9|159784.9|159915.4|159785.4|159916|159786|159908.7|159778.7|31
1651123850000|2022-04-28 05:30:50|159915.7|159785.7|159923|159793|159923.9|159793.9|159915.6|159785.6|29
1651123860000|2022-04-28 05:31:00|159924.4|159794.4|159923.9|159793.9|159927.1|159797.1|159913.5|159783.5|35
1651123870000|2022-04-28 05:31:10|159921.2|159791.2|159921.2|159791.2|159933.7|159803.7|159917.1|159787.1|37
1651123880000|2022-04-28 05:31:20|159922.1|159792.1|159924.7|159794.7|159929|159799|159917.6|159787.6|32
1651123890000|2022-04-28 05:31:30|159924.2|159794.2|159924.7|159794.7|159934.1|159804.1|159915.1|159785.1|32
1651123900000|2022-04-28 05:31:40|159925|159795|159922.1|159792.1|159925|159795|159918.5|159788.5|30
1651123910000|2022-04-28 05:31:50|159922.2|159792.2|159921.2|159791.2|159928.5|159798.5|159914.1|159784.1|32
1651123920000|2022-04-28 05:32:00|159921.1|159791.1|159924.9|159794.9|159935.2|159805.2|159919.6|159789.6|31
1651123930000|2022-04-28 05:32:10|159925.7|159795.7|159917.7|159787.7|159932.2|159802.2|159917.7|159787.7|40
1651123940000|2022-04-28 05:32:20|159915.6|159785.6|159921.6|159791.6|159932.7|159802.7|159915.6|159785.6|38
1651123950000|2022-04-28 05:32:30|159921.3|159791.3|159929.3|159799.3|159929.3|159799.3|159900|159770|35
1651123960000|2022-04-28 05:32:40|159931|159801|159924.7|159794.7|159933.5|159803.5|159917.4|159787.4|39
1651123970000|2022-04-28 05:32:50|159924.6|159794.6|159955.4|159825.4|159959.7|159829.7|159919.9|159789.9|34
1651123980000|2022-04-28 05:33:00|159956.6|159826.6|159943.6|159813.6|159960.8|159830.8|159940|159810|35
1651123990000|2022-04-28 05:33:10|159942.4|159812.4|159952.2|159822.2|159955.2|159825.2|159942.4|159812.4|35
1651124000000|2022-04-28 05:33:20|159952.3|159822.3|159939.9|159809.9|159952.3|159822.3|159939.9|159809.9|30
1651124010000|2022-04-28 05:33:30|159942.4|159812.4|159955.9|159825.9|159955.9|159825.9|159942.4|159812.4|34
1651124020000|2022-04-28 05:33:40|159962.6|159832.6|159965.4|159835.4|159965.6|159835.6|159946.1|159816.1|36
1651124030000|2022-04-28 05:33:50|159962.2|159832.2|159967.2|159837.2|159971.4|159841.4|159952.9|159822.9|35
1651124040000|2022-04-28 05:34:00|159968.3|159838.3|159970.3|159840.3|159978|159848|159966.1|159836.1|36
1651124050000|2022-04-28 05:34:10|159970.6|159840.6|159972.1|159842.1|159975.4|159845.4|159969.4|159839.4|33
1651124060000|2022-04-28 05:34:20|159972|159842|159975.8|159845.8|159977.2|159847.2|159967.3|159837.3|32
1651124070000|2022-04-28 05:34:30|159975.6|159845.6|159975.8|159845.8|159978.9|159848.9|159975.2|159845.2|30
1651124080000|2022-04-28 05:34:40|159975.7|159845.7|159983|159853|159983|159853|159970.2|159840.2|30
1651124090000|2022-04-28 05:34:50|159984.4|159854.4|159979.9|159849.9|159985.5|159855.5|159976.1|159846.1|31
1651124100000|2022-04-28 05:35:00|159979.1|159849.1|159947.2|159817.2|159979.4|159849.4|159947.2|159817.2|36
1651124110000|2022-04-28 05:35:10|159956.8|159826.8|159940|159810|159964|159834|159936.3|159806.3|39
1651124120000|2022-04-28 05:35:20|159941.8|159811.8|159928.4|159798.4|159941.8|159811.8|159923.1|159793.1|34
1651124130000|2022-04-28 05:35:30|159929.2|159799.2|159927.2|159797.2|159935.1|159805.1|159927.2|159797.2|34
1651124140000|2022-04-28 05:35:40|159927.9|159797.9|159940.5|159810.5|159943.6|159813.6|159927.9|159797.9|32
1651124150000|2022-04-28 05:35:50|159939.5|159809.5|159929.2|159799.2|159948.6|159818.6|159929.2|159799.2|33
1651124160000|2022-04-28 05:36:00|159934.7|159804.7|159978.8|159848.8|159984.5|159854.5|159929.8|159799.8|34
1651124170000|2022-04-28 05:36:10|159981.8|159851.8|159971.9|159841.9|159981.8|159851.8|159954.4|159824.4|40
1651124180000|2022-04-28 05:36:20|159972.6|159842.6|159968.3|159838.3|159972.6|159842.6|159950.4|159820.4|39
1651124190000|2022-04-28 05:36:30|159967.9|159837.9|159978|159848|159982.8|159852.8|159967.9|159837.9|39
1651124200000|2022-04-28 05:36:40|159981.2|159851.2|159979.6|159849.6|159983.3|159853.3|159979.6|159849.6|34
1651124210000|2022-04-28 05:36:50|159980.4|159850.4|159985.2|159855.2|159985.7|159855.7|159980.4|159850.4|33
1651124220000|2022-04-28 05:37:00|159984.9|159854.9|159977.9|159847.9|159986.1|159856.1|159977.9|159847.9|31
1651124230000|2022-04-28 05:37:10|159977.3|159847.3|159979.7|159849.7|159981.8|159851.8|159973.8|159843.8|33
1651124240000|2022-04-28 05:37:20|159982|159852|159981|159851|159986.1|159856.1|159970.9|159840.9|32
1651124250000|2022-04-28 05:37:30|159985|159855|159980.1|159850.1|159985|159855|159973.5|159843.5|34
1651124260000|2022-04-28 05:37:40|159975.1|159845.1|159977.6|159847.6|159979.6|159849.6|159973.2|159843.2|31
1651124270000|2022-04-28 05:37:50|159978.3|159848.3|159974.9|159844.9|159980.4|159850.4|159972.6|159842.6|26
1651124280000|2022-04-28 05:38:00|159978.7|159848.7|159982.9|159852.9|159984.8|159854.8|159977.6|159847.6|32
1651124290000|2022-04-28 05:38:10|159985.4|159855.4|159978.6|159848.6|159985.5|159855.5|159975.5|159845.5|31
1651124300000|2022-04-28 05:38:20|159978.9|159848.9|159984.8|159854.8|159989.6|159859.6|159977.6|159847.6|31
1651124310000|2022-04-28 05:38:30|159982.5|159852.5|159983.7|159853.7|159984.8|159854.8|159976.7|159846.7|34
1651124320000|2022-04-28 05:38:40|159984.8|159854.8|159988.1|159858.1|159989|159859|159980.1|159850.1|29
1651124330000|2022-04-28 05:38:50|159981.6|159851.6|159984.9|159854.9|159990.1|159860.1|159981.4|159851.4|36
1651124340000|2022-04-28 05:39:00|159985|159855|159988.1|159858.1|159988.4|159858.4|159983.5|159853.5|34
1651124350000|2022-04-28 05:39:10|159986.5|159856.5|159993.5|159863.5|159993.5|159863.5|159980.5|159850.5|31
1651124360000|2022-04-28 05:39:20|159988.2|159858.2|159989.8|159859.8|159997.4|159867.4|159981.3|159851.3|38
1651124370000|2022-04-28 05:39:30|159990.1|159860.1|159987.2|159857.2|159991.9|159861.9|159980.9|159850.9|37
1651124380000|2022-04-28 05:39:40|159985.3|159855.3|159984.4|159854.4|159986.1|159856.1|159979.3|159849.3|29
1651124390000|2022-04-28 05:39:50|159984|159854|159977.7|159847.7|159987.9|159857.9|159977.7|159847.7|27
1651124400000|2022-04-28 05:40:00|159977.9|159847.9|159979.4|159849.4|159982.2|159852.2|159976.7|159846.7|32
1651124410000|2022-04-28 05:40:10|159980.4|159850.4|159980.2|159850.2|159984.5|159854.5|159979.3|159849.3|31
1651124420000|2022-04-28 05:40:20|159980.1|159850.1|159988.7|159858.7|159993.7|159863.7|159978|159848|31
1651124430000|2022-04-28 05:40:30|159990.2|159860.2|159992.8|159862.8|159994.6|159864.6|159988.8|159858.8|34
1651124440000|2022-04-28 05:40:40|159992|159862|159988.9|159858.9|159995.3|159865.3|159988|159858|24
1651124450000|2022-04-28 05:40:50|159990.3|159860.3|159990.6|159860.6|159993|159863|159987.7|159857.7|28
1651124460000|2022-04-28 05:41:00|159990.8|159860.8|160029.9|159899.9|160031.9|159901.9|159990.2|159860.2|40
1651124470000|2022-04-28 05:41:10|160029.2|159899.2|160033.2|159943.2|160058.5|159945.5|160023.4|159893.4|38
1651124480000|2022-04-28 05:41:20|160034.6|159944.6|160029.6|159939.6|160041.3|159951.3|160027.2|159937.2|36
1651124490000|2022-04-28 05:41:30|160039.2|159949.2|160036.6|159946.6|160046|159956|160035.5|159945.5|34
1651124500000|2022-04-28 05:41:40|160037.9|159947.9|160046.9|159956.9|160046.9|159956.9|160029.7|159939.7|26
1651124510000|2022-04-28 05:41:50|160034.2|159944.2|160032.4|159942.4|160060.3|159946.6|160027.8|159916.8|33
1651124520000|2022-04-28 05:42:00|160030.4|159940.4|160032.5|159942.5|160036.2|159946.2|160030.4|159940.4|32
1651124530000|2022-04-28 05:42:10|160031.6|159941.6|160034.6|159944.6|160035.1|159945.1|160028.3|159938.3|36
1651124540000|2022-04-28 05:42:20|160034.2|159944.2|160052.8|159922.8|160066.3|159948.5|160030.9|159918.4|34
1651124550000|2022-04-28 05:42:30|160047.8|159917.8|160071.6|159941.6|160072.5|159942.5|160041.8|159911.8|40
1651124560000|2022-04-28 05:42:40|160074.2|159944.2|160067.7|159937.7|160077.1|159947.1|160066.1|159936.1|39
1651124570000|2022-04-28 05:42:50|160066.1|159936.1|160065.1|159935.1|160073.3|159943.3|160062.7|159932.7|32
1651124580000|2022-04-28 05:43:00|160063.4|159933.4|160068.9|159938.9|160070.7|159940.7|160063.4|159933.4|25
1651124590000|2022-04-28 05:43:10|160068.5|159938.5|160069.4|159939.4|160070.3|159940.3|160061.5|159931.5|19
1651124600000|2022-04-28 05:43:20|160070.2|159940.2|160063.3|159933.3|160070.2|159940.2|160057|159927|34
1651124610000|2022-04-28 05:43:30|160063.4|159933.4|160059.9|159929.9|160065.6|159935.6|160059.9|159929.9|35
1651124620000|2022-04-28 05:43:40|160060.9|159930.9|160076.1|159946.1|160076.1|159966.1|160056.1|159930.9|37
1651124630000|2022-04-28 05:43:50|160069.3|159939.3|160053.9|159923.9|160095.7|159965.7|160050.1|159920.1|35
1651124640000|2022-04-28 05:44:00|160054.7|159924.7|160056.2|159926.2|160097.5|159967.5|160043.6|159913.6|28
1651124650000|2022-04-28 05:44:10|160047.4|159917.4|160033.1|159903.1|160090.3|159960.3|160026.6|159896.6|34
1651124660000|2022-04-28 05:44:20|160035.5|159905.5|160022.6|159892.6|160049.8|159919.8|160009.1|159879.1|27
1651124670000|2022-04-28 05:44:30|160033.8|159903.8|160024.5|159894.5|160037|159907|160002.7|159872.7|32
1651124680000|2022-04-28 05:44:40|160025.9|159895.9|160020|159890|160041.6|159911.6|160008.1|159878.1|33
1651124690000|2022-04-28 05:44:50|160022.2|159892.2|160022|159892|160061.3|159905.4|160007.5|159877.5|36
1651124700000|2022-04-28 05:45:00|160028.8|159898.8|160025.6|159895.6|160064.6|159911.4|159995.3|159865.3|30
1651124710000|2022-04-28 05:45:10|160021|159891|160016.5|159886.5|160053.5|159923.5|159988.4|159858.4|34
1651124720000|2022-04-28 05:45:20|160014.3|159884.3|159983.1|159853.1|160037.5|159907.5|159979|159849|32
1651124730000|2022-04-28 05:45:30|159983.6|159853.6|159988.8|159858.8|159999.2|159869.2|159983.6|159853.6|37
1651124740000|2022-04-28 05:45:40|159988.9|159858.9|159963.1|159833.1|160023.2|159893.2|159956.9|159826.9|36
1651124750000|2022-04-28 05:45:50|159966.7|159836.7|159902.8|159772.8|159984.2|159854.2|159902.8|159772.8|38
1651124760000|2022-04-28 05:46:00|159902.2|159772.2|159946.3|159816.3|159956.6|159826.6|159877.2|159747.2|40
1651124770000|2022-04-28 05:46:10|159949.2|159819.2|159949.3|159819.3|159959.3|159829.3|159934.5|159804.5|38
1651124780000|2022-04-28 05:46:20|159954.5|159824.5|159933.6|159803.6|159954.5|159824.5|159926.3|159796.3|38
1651124790000|2022-04-28 05:46:30|159936.8|159806.8|159942.5|159812.5|159999|159835.5|159912.5|159782.5|31
1651124800000|2022-04-28 05:46:40|159942.7|159812.7|159939.3|159809.3|159961.7|159831.7|159930.6|159800.6|40
1651124810000|2022-04-28 05:46:50|159938|159808|159935.4|159805.4|159939.6|159809.6|159928.7|159798.7|39
1651124820000|2022-04-28 05:47:00|159938.2|159808.2|159937.6|159807.6|159946.6|159816.6|159920.5|159790.5|38
1651124830000|2022-04-28 05:47:10|159939.3|159809.3|159941.1|159811.1|159949.7|159819.7|159921.7|159791.7|40
1651124840000|2022-04-28 05:47:20|159941.5|159811.5|159934|159804|159955|159825|159918.1|159788.1|32
1651124850000|2022-04-28 05:47:30|159935.6|159805.6|159941.4|159811.4|159946.2|159816.2|159928|159798|38
1651124860000|2022-04-28 05:47:40|159941.2|159811.2|159948.8|159818.8|159981.6|159828.8|159931.4|159801.4|37
1651124870000|2022-04-28 05:47:50|159953|159823|159946.5|159816.5|159960.2|159830.2|159938.7|159808.7|39
1651124880000|2022-04-28 05:48:00|159926.6|159796.6|159942.4|159812.4|159952.5|159822.5|159922.4|159792.4|38
1651124890000|2022-04-28 05:48:10|159929.3|159799.3|159891.3|159801.3|159950.6|159820.6|159882.4|159777.5|38
1651124900000|2022-04-28 05:48:20|159891.9|159801.9|159852.1|159722.1|159913.3|159814.5|159852.1|159722.1|40
1651124910000|2022-04-28 05:48:30|159854|159724|159766.9|159636.9|159859|159729|159751.2|159621.2|39
1651124920000|2022-04-28 05:48:40|159769.3|159639.3|159771.8|159641.8|159808.3|159678.3|159761|159631|40
1651124930000|2022-04-28 05:48:50|159770.8|159640.8|159769.4|159639.4|159793.4|159663.4|159753.3|159623.3|39
1651124940000|2022-04-28 05:49:00|159765.2|159635.2|159786.8|159656.8|159788.6|159658.6|159765.2|159635.2|40
1651124950000|2022-04-28 05:49:10|159785.6|159655.6|159778.5|159648.5|159789.4|159659.4|159765.4|159635.4|38
1651124960000|2022-04-28 05:49:20|159776.5|159646.5|159780.7|159650.7|159804|159674|159773.1|159643.1|35
1651124970000|2022-04-28 05:49:30|159780.2|159650.2|159770.5|159640.5|159796.3|159666.3|159770.5|159640.5|39
1651124980000|2022-04-28 05:49:40|159768.7|159638.7|159761.5|159631.5|159779.6|159649.6|159754.5|159624.5|39
1651124990000|2022-04-28 05:49:50|159769.9|159639.9|159751.7|159621.7|159769.9|159639.9|159740.8|159610.8|40
1651125000000|2022-04-28 05:50:00|159752.1|159622.1|159693.2|159563.2|159775.6|159645.6|159672.4|159563.2|38
1651125010000|2022-04-28 05:50:10|159688.5|159558.5|159647.3|159517.3|159700.4|159570.4|159643.1|159513.1|40
1651125020000|2022-04-28 05:50:20|159649.5|159519.5|159624.3|159494.3|159650.2|159520.2|159591.2|159461.2|38
1651125030000|2022-04-28 05:50:30|159616|159486|159672.7|159542.7|159689.3|159551.2|159601.2|159471.2|40
1651125040000|2022-04-28 05:50:40|159671.8|159541.8|159685.4|159555.4|159692.6|159555.4|159664.7|159529.6|38
1651125050000|2022-04-28 05:50:50|159686.4|159556.4|159746.5|159616.5|159755.9|159625.9|159686.4|159556.4|40
1651125060000|2022-04-28 05:51:00|159728.9|159598.9|159693.1|159541.4|159746|159616|159680.3|159541.4|40
1651125070000|2022-04-28 05:51:10|159690.2|159560.2|159673.6|159543.6|159699|159561|159666|159528|39
1651125080000|2022-04-28 05:51:20|159674.2|159544.2|159672.9|159542.9|159694.9|159550|159668.6|159534.5|39
1651125090000|2022-04-28 05:51:30|159672.6|159542.6|159659.3|159529.3|159708.6|159574.6|159656.4|159521.4|39
1651125100000|2022-04-28 05:51:40|159657.3|159527.3|159674.6|159544.6|159688.7|159545.6|159655.4|159525.4|35
1651125110000|2022-04-28 05:51:50|159674.4|159544.4|159657|159527|159678.6|159548.6|159654.2|159520.6|40
1651125120000|2022-04-28 05:52:00|159656.7|159526.7|159655.8|159525.8|159666.1|159536.1|159649.1|159519.1|39
1651125130000|2022-04-28 05:52:10|159655.2|159525.2|159654.2|159524.2|159657.7|159527.7|159644.8|159514.8|38
1651125140000|2022-04-28 05:52:20|159652.9|159522.9|159647.4|159517.4|159668.3|159528.6|159646.3|159513.4|39
1651125150000|2022-04-28 05:52:30|159644.1|159514.1|159642|159512|159679.8|159533|159626|159496|37
1651125160000|2022-04-28 05:52:40|159638.7|159508.7|159637.8|159507.8|159659.3|159529.3|159634|159504|26
1651125170000|2022-04-28 05:52:50|159630.4|159500.4|159629.3|159499.3|159731.1|159514|159616.5|159486.5|36
1651125180000|2022-04-28 05:53:00|159637.5|159507.5|159638.7|159508.7|159640.5|159510.5|159623.8|159493.8|35
1651125190000|2022-04-28 05:53:10|159636.8|159506.8|159551.4|159421.4|159636.8|159506.8|159522.3|159391|36
1651125200000|2022-04-28 05:53:20|159560.9|159430.9|159537.1|159407.1|159568.5|159430.9|159528.6|159398.6|33
1651125210000|2022-04-28 05:53:30|159538.6|159408.6|159521.2|159391.2|159540.3|159410.3|159520.3|159390.3|35
1651125220000|2022-04-28 05:53:40|159521.8|159391.8|159539.8|159409.8|159544.5|159414.5|159520.3|159390.3|36
1651125230000|2022-04-28 05:53:50|159538.5|159408.5|159609.7|159479.7|159613.6|159483.6|159537.5|159407.5|36
1651125240000|2022-04-28 05:54:00|159610|159480|159611.8|159481.8|159615.7|159485.7|159602.3|159472.3|37
1651125250000|2022-04-28 05:54:10|159610.5|159480.5|159603.5|159473.5|159629.1|159499.1|159600.9|159470.9|39
1651125260000|2022-04-28 05:54:20|159604.4|159474.4|159607.6|159477.6|159618.7|159488.7|159601.7|159471.7|36
1651125270000|2022-04-28 05:54:30|159614.3|159484.3|159613.8|159483.8|159621|159491|159610.5|159480.5|30
1651125280000|2022-04-28 05:54:40|159601.6|159471.6|159606.6|159476.6|159609.3|159479.3|159587.9|159457.9|36
1651125290000|2022-04-28 05:54:50|159607|159477|159607.7|159477.7|159610.9|159480.9|159600.5|159470.5|36
1651125300000|2022-04-28 05:55:00|159609.8|159479.8|159616.4|159486.4|159620.1|159490.1|159602.1|159472.1|35
1651125310000|2022-04-28 05:55:10|159609.7|159479.7|159618.6|159488.6|159622.5|159492.5|159606|159476|31
1651125320000|2022-04-28 05:55:20|159615.4|159485.4|159605.2|159475.2|159620.6|159490.6|159597.6|159467.6|35
1651125330000|2022-04-28 05:55:30|159603.6|159473.6|159607.3|159477.3|159611.4|159481.4|159601|159471|29
1651125340000|2022-04-28 05:55:40|159606.8|159476.8|159610.3|159480.3|159713|159499.1|159603|159473|38
1651125350000|2022-04-28 05:55:50|159612.4|159482.4|159606|159476|159618|159488|159593.9|159463.9|36
1651125360000|2022-04-28 05:56:00|159601.2|159471.2|159583.7|159425.5|159611.3|159481.3|159543.3|159413.3|34
1651125370000|2022-04-28 05:56:10|159558|159428|159593.2|159463.2|159597|159463.2|159558|159428|37
1651125380000|2022-04-28 05:56:20|159608.4|159478.4|159623.7|159493.7|159639.3|159498.5|159593.9|159463.9|36
1651125390000|2022-04-28 05:56:30|159624.1|159494.1|159653.4|159523.4|159657.7|159527.7|159624.1|159494.1|37
1651125400000|2022-04-28 05:56:40|159659.4|159529.4|159669.8|159539.8|159677.8|159547.8|159655.9|159525.9|18
1651125410000|2022-04-28 05:56:50|159670.3|159540.3|159671|159541|159674.1|159544.1|159663.8|159533.8|24
1651125420000|2022-04-28 05:57:00|159672.5|159542.5|159649.4|159519.4|159685.2|159555.2|159646.4|159516.4|29
1651125430000|2022-04-28 05:57:10|159645.8|159515.8|159660.2|159530.2|159662.4|159532.4|159638.1|159508.1|31
1651125440000|2022-04-28 05:57:20|159658.3|159528.3|159664.5|159534.5|159668.3|159538.3|159655.4|159525.4|29
1651125450000|2022-04-28 05:57:30|159664.3|159534.3|159660.7|159530.7|159664.3|159534.3|159654.7|159524.7|29
1651125460000|2022-04-28 05:57:40|159658.4|159528.4|159642.4|159512.4|159667.1|159537.1|159642.4|159512.4|33
1651125470000|2022-04-28 05:57:50|159658.9|159528.9|159645.2|159515.2|159658.9|159528.9|159639|159509|35
1651125480000|2022-04-28 05:58:00|159643.9|159513.9|159648.5|159518.5|159653.4|159523.4|159640.1|159510.1|37
1651125490000|2022-04-28 05:58:10|159649.7|159519.7|159654.4|159524.4|159654.7|159524.7|159648.9|159518.9|33
1651125500000|2022-04-28 05:58:20|159654.9|159524.9|159651|159521|159655.5|159525.5|159643.3|159513.3|37
1651125510000|2022-04-28 05:58:30|159650.5|159520.5|159640.2|159510.2|159652.4|159522.4|159636.2|159506.2|30
1651125520000|2022-04-28 05:58:40|159645.7|159515.7|159643.7|159513.7|159646.9|159516.9|159639.7|159509.7|35
1651125530000|2022-04-28 05:58:50|159643|159513|159646.3|159516.3|159648.3|159518.3|159643|159513|31
1651125540000|2022-04-28 05:59:00|159647.7|159517.7|159658.4|159528.4|159663.8|159533.8|159639.1|159509.1|35
1651125550000|2022-04-28 05:59:10|159656.8|159526.8|159650.3|159520.3|159663.3|159533.3|159649.1|159519.1|32
1651125560000|2022-04-28 05:59:20|159650|159520|159651.7|159521.7|159651.7|159521.7|159628.4|159498.4|29
1651125570000|2022-04-28 05:59:30|159654.1|159524.1|159653.7|159523.7|159654.2|159524.2|159629.1|159499.1|17
1651125580000|2022-04-28 05:59:40|159629.6|159499.6|159653.3|159523.3|159665.5|159535.5|159627.7|159497.7|25
1651125590000|2022-04-28 05:59:50|159654.7|159524.7|159695.7|159565.7|159697.9|159567.9|159654.7|159524.7|35
1651125600000|2022-04-28 06:00:00|159693.5|159563.5|159682.5|159552.5|159696.2|159566.2|159648.4|159518.4|36
1651125610000|2022-04-28 06:00:10|159683.7|159553.7|159749.7|159619.7|159753.7|159623.7|159679.9|159549.9|36
1651125620000|2022-04-28 06:00:20|159749.8|159619.8|159735.7|159605.7|159750.1|159620.1|159732|159602|38
1651125630000|2022-04-28 06:00:30|159736.1|159606.1|159742.9|159612.9|159752.9|159622.9|159733.1|159603.1|36
1651125640000|2022-04-28 06:00:40|159743.7|159613.7|159775.4|159645.4|159789.9|159659.9|159743.7|159613.7|38
1651125650000|2022-04-28 06:00:50|159771.7|159641.7|159732.3|159602.3|159776.6|159646.6|159731.2|159601.2|32
1651125660000|2022-04-28 06:01:00|159736.4|159606.4|159724.3|159594.3|159763.5|159633.5|159720.3|159590.3|34
1651125670000|2022-04-28 06:01:10|159727.4|159597.4|159740.8|159610.8|159740.9|159610.9|159724.5|159594.5|22
1651125680000|2022-04-28 06:01:20|159740.4|159610.4|159727.4|159597.4|159743.8|159613.8|159727.2|159597.2|23
1651125690000|2022-04-28 06:01:30|159727.8|159597.8|159732.2|159602.2|159739.6|159609.6|159725.5|159595.5|31
1651125700000|2022-04-28 06:01:40|159730.4|159600.4|159740.9|159610.9|159742.6|159612.6|159730.4|159600.4|21
1651125710000|2022-04-28 06:01:50|159741.3|159611.3|159734.2|159604.2|159741.3|159611.3|159734.2|159604.2|27
1651125720000|2022-04-28 06:02:00|159733.7|159603.7|159701.9|159571.9|159734.1|159604.1|159679.5|159569.7|33
1651125730000|2022-04-28 06:02:10|159702.3|159572.3|159706.1|159576.1|159708.2|159578.2|159699.4|159569.4|28
1651125740000|2022-04-28 06:02:20|159706.3|159576.3|159731.7|159601.7|159731.7|159601.7|159700.8|159570.8|32
1651125750000|2022-04-28 06:02:30|159732.4|159602.4|159701.4|159571.4|159732.4|159602.4|159696.5|159566.5|39
1651125760000|2022-04-28 06:02:40|159701.9|159571.9|159647.8|159517.8|159706.1|159593.6|159645.5|159515.5|33
1651125770000|2022-04-28 06:02:50|159657|159527|159618.5|159488.5|159657|159527|159616.6|159486.6|33
1651125780000|2022-04-28 06:03:00|159618.7|159488.7|159611|159481|159622.9|159492.9|159608|159478|31
1651125790000|2022-04-28 06:03:10|159611.1|159481.1|159567.7|159437.7|159619.5|159489.5|159562.6|159432.6|38
1651125800000|2022-04-28 06:03:20|159570.2|159440.2|159595.9|159465.9|159603.8|159473.8|159568.2|159438.2|32
1651125810000|2022-04-28 06:03:30|159598.9|159468.9|159622.4|159492.4|159625.1|159495.1|159598.8|159468.8|36
1651125820000|2022-04-28 06:03:40|159621.6|159491.6|159611.2|159481.2|159622.4|159492.4|159611.2|159481.2|31
1651125830000|2022-04-28 06:03:50|159610.8|159480.8|159566.3|159436.3|159611.8|159481.8|159557.5|159427.5|35
1651125840000|2022-04-28 06:04:00|159565.7|159435.7|159554.9|159424.9|159565.7|159435.7|159546.5|159416.5|38
1651125850000|2022-04-28 06:04:10|159554.4|159424.4|159497.4|159367.4|159554.4|159424.4|159497.4|159367.4|37
1651125860000|2022-04-28 06:04:20|159507.2|159377.2|159560.4|159430.4|159562.8|159432.8|159507.2|159377.2|38
1651125870000|2022-04-28 06:04:30|159559.8|159429.8|159579|159449|159586.1|159456.1|159559.8|159429.8|37
1651125880000|2022-04-28 06:04:40|159577.1|159447.1|159600.5|159470.5|159610.2|159480.2|159577.1|159447.1|39
1651125890000|2022-04-28 06:04:50|159599.5|159469.5|159610|159480|159618.3|159488.3|159599.5|159469.5|34
1651125900000|2022-04-28 06:05:00|159607.2|159477.2|159614.5|159484.5|159622.1|159492.1|159607.2|159477.2|31
1651125910000|2022-04-28 06:05:10|159614.2|159484.2|159666|159536|159675.9|159545.9|159613.5|159483.5|34
1651125920000|2022-04-28 06:05:20|159670|159540|159654.2|159524.2|159674.5|159544.5|159654.2|159524.2|30
1651125930000|2022-04-28 06:05:30|159653.2|159523.2|159637.9|159507.9|159653.2|159523.2|159636.7|159506.7|33
1651125940000|2022-04-28 06:05:40|159638.4|159508.4|159673.5|159543.5|159673.5|159543.5|159638.4|159508.4|28
1651125950000|2022-04-28 06:05:50|159673.3|159543.3|159661.2|159531.2|159673.3|159543.3|159656.4|159526.4|28
1651125960000|2022-04-28 06:06:00|159671.1|159541.1|159687.9|159557.9|159693|159563|159669.3|159539.3|36
1651125970000|2022-04-28 06:06:10|159685.6|159555.6|159723.1|159593.1|159732|159602|159685.6|159555.6|30
1651125980000|2022-04-28 06:06:20|159721.5|159591.5|159672.8|159542.8|159721.5|159591.5|159671.3|159541.3|37
1651125990000|2022-04-28 06:06:30|159672.9|159542.9|159662.6|159532.6|159678|159548|159659.4|159529.4|37
1651126000000|2022-04-28 06:06:40|159662.2|159532.2|159681.3|159551.3|159682.5|159552.5|159662.2|159532.2|34
1651126010000|2022-04-28 06:06:50|159679.5|159549.5|159730.2|159600.2|159730.2|159600.2|159679.2|159549.2|35
1651126020000|2022-04-28 06:07:00|159734.9|159604.9|159749|159619|159758.7|159628.7|159722.6|159592.6|35
1651126030000|2022-04-28 06:07:10|159754|159624|159784.7|159654.7|159784.7|159654.7|159749.7|159619.7|36
1651126040000|2022-04-28 06:07:20|159784.4|159654.4|159761.3|159631.3|159784.4|159654.4|159761.1|159631.1|33
1651126050000|2022-04-28 06:07:30|159761.1|159631.1|159768.2|159638.2|159774.3|159644.3|159758.8|159628.8|35
1651126060000|2022-04-28 06:07:40|159767.9|159637.9|159717|159587|159769.1|159639.1|159717|159587|32
1651126070000|2022-04-28 06:07:50|159717.8|159587.8|159719.4|159589.4|159721.4|159591.4|159716.8|159586.8|24
1651126080000|2022-04-28 06:08:00|159720.8|159590.8|159754.6|159624.6|159761.9|159631.9|159720.1|159590.1|32
1651126090000|2022-04-28 06:08:10|159753.2|159623.2|159738.4|159608.4|159765.1|159635.1|159732.9|159602.9|31
1651126100000|2022-04-28 06:08:20|159738.3|159608.3|159730.6|159600.6|159738.4|159608.4|159729.8|159599.8|27
1651126110000|2022-04-28 06:08:30|159731.2|159601.2|159721.5|159591.5|159732.1|159602.1|159713.8|159583.8|31
1651126120000|2022-04-28 06:08:40|159722.5|159592.5|159683.7|159553.7|159722.6|159592.6|159683.7|159553.7|35
1651126130000|2022-04-28 06:08:50|159687.3|159557.3|159658.2|159528.2|159689.1|159559.1|159658.2|159528.2|38
1651126140000|2022-04-28 06:09:00|159659.5|159529.5|159633.1|159503.1|159663.4|159533.4|159626.5|159496.5|36
1651126150000|2022-04-28 06:09:10|159624.6|159494.6|159628.6|159498.6|159628.6|159498.6|159621|159491|31
1651126160000|2022-04-28 06:09:20|159628.2|159498.2|159625.2|159495.2|159631.7|159501.7|159625.2|159495.2|18
1651126170000|2022-04-28 06:09:30|159627.9|159497.9|159583.9|159453.9|159627.9|159497.9|159580.3|159450.3|36
1651126180000|2022-04-28 06:09:40|159582.2|159452.2|159561.8|159431.8|159594|159464|159556.4|159426.4|36
1651126190000|2022-04-28 06:09:50|159561.2|159431.2|159536.8|159406.8|159561.2|159431.2|159533.3|159403.3|29
1651126200000|2022-04-28 06:10:00|159540.5|159410.5|159534.9|159404.9|159541.2|159411.2|159532.5|159402.5|28
1651126210000|2022-04-28 06:10:10|159534.6|159404.6|159646.4|159516.4|159646.4|159516.4|159534.6|159404.6|37
1651126220000|2022-04-28 06:10:20|159649.3|159519.3|159631.6|159501.6|159654|159524|159631.6|159501.6|38
1651126230000|2022-04-28 06:10:30|159632.3|159502.3|159612.5|159482.5|159636|159506|159611.7|159481.7|38
1651126240000|2022-04-28 06:10:40|159611.8|159481.8|159560|159430|159611.8|159481.8|159553.4|159423.4|39
1651126250000|2022-04-28 06:10:50|159551.7|159421.7|159574.3|159444.3|159577.3|159447.3|159551.7|159421.7|36
1651126260000|2022-04-28 06:11:00|159574.2|159444.2|159542.2|159412.2|159574.9|159444.9|159534.3|159404.3|38
1651126270000|2022-04-28 06:11:10|159557.7|159427.7|159553|159423|159557.7|159427.7|159537.9|159407.9|34
1651126280000|2022-04-28 06:11:20|159549.1|159419.1|159527.9|159397.9|159554.6|159424.6|159525.9|159395.9|33
1651126290000|2022-04-28 06:11:30|159527.8|159397.8|159511|159381|159529.2|159399.2|159511|159381|37
1651126300000|2022-04-28 06:11:40|159505.4|159375.4|159514.2|159384.2|159514.2|159384.2|159503.4|159373.4|37
1651126310000|2022-04-28 06:11:50|159531.3|159401.3|159527.7|159397.7|159532.2|159402.2|159524.6|159394.6|32
1651126320000|2022-04-28 06:12:00|159528.6|159398.6|159524|159394|159530.9|159400.9|159516.2|159386.2|36
1651126330000|2022-04-28 06:12:10|159502.5|159372.5|159499.7|159369.7|159514.1|159384.1|159490.7|159360.7|40
1651126340000|2022-04-28 06:12:20|159496.8|159366.8|159501.7|159371.7|159501.7|159371.7|159492.7|159362.7|34
1651126350000|2022-04-28 06:12:30|159506.4|159376.4|159529.3|159399.3|159567.9|159437.9|159506.4|159376.4|37
1651126360000|2022-04-28 06:12:40|159531.9|159401.9|159572.5|159442.5|159573.4|159443.4|159523.9|159393.9|38
1651126370000|2022-04-28 06:12:50|159574|159444|159581.4|159451.4|159584.2|159454.2|159569.8|159439.8|34
1651126380000|2022-04-28 06:13:00|159581.7|159451.7|159595|159465|159602.7|159472.7|159580.3|159450.3|31
1651126390000|2022-04-28 06:13:10|159596.4|159466.4|159580.9|159450.9|159601.7|159471.7|159579|159449|34
1651126400000|2022-04-28 06:13:20|159573.8|159443.8|159566.2|159436.2|159578.9|159448.9|159562.1|159432.1|38
1651126410000|2022-04-28 06:13:30|159568.3|159438.3|159568.9|159438.9|159574|159444|159558.8|159428.8|26
1651126420000|2022-04-28 06:13:40|159564.4|159434.4|159469.7|159339.7|159565.2|159435.2|159423.4|159293.4|32
1651126430000|2022-04-28 06:13:50|159465|159335|159468.3|159338.3|159473.1|159343.1|159454.8|159324.8|36
1651126440000|2022-04-28 06:14:00|159468|159338|159478.5|159348.5|159484.6|159354.6|159464.3|159334.3|37
1651126450000|2022-04-28 06:14:10|159482.7|159352.7|159433.4|159303.4|159485.5|159355.5|159433.4|159303.4|40
1651126460000|2022-04-28 06:14:20|159436.8|159306.8|159497.9|159367.9|159498.8|159368.8|159435.4|159305.4|40
1651126470000|2022-04-28 06:14:30|159494.1|159364.1|159481.4|159351.4|159496.5|159366.5|159477.5|159347.5|32
1651126480000|2022-04-28 06:14:40|159479.2|159349.2|159470.5|159340.5|159479.7|159349.7|159469.4|159339.4|31
1651126490000|2022-04-28 06:14:50|159469.8|159339.8|159471.9|159341.9|159472.8|159342.8|159469.8|159339.8|30
1651126500000|2022-04-28 06:15:00|159470.6|159340.6|159434.4|159304.4|159471.1|159341.1|159428.9|159298.9|33
1651126510000|2022-04-28 06:15:10|159433.3|159303.3|159415.2|159285.2|159434.8|159304.8|159409.1|159279.1|31
1651126520000|2022-04-28 06:15:20|159413.9|159283.9|159406.4|159276.4|159419.5|159289.5|159405.8|159275.8|30
1651126530000|2022-04-28 06:15:30|159405.7|159275.7|159381.7|159251.7|159407|159277|159377.2|159247.2|31
1651126540000|2022-04-28 06:15:40|159381.5|159251.5|159362.2|159232.2|159384.6|159254.6|159357.2|159227.2|37
1651126550000|2022-04-28 06:15:50|159361.2|159231.2|159367.4|159237.4|159396.5|159266.5|159359.5|159229.5|36
1651126560000|2022-04-28 06:16:00|159369.5|159239.5|159392.4|159262.4|159395.4|159265.4|159361.2|159231.2|35
1651126570000|2022-04-28 06:16:10|159388|159258|159394.6|159264.6|159395.4|159265.4|159385.7|159255.7|30
1651126580000|2022-04-28 06:16:20|159387.9|159257.9|159392.8|159262.8|159398.8|159268.8|159387.9|159257.9|21
1651126590000|2022-04-28 06:16:30|159393.2|159263.2|159378.2|159248.2|159393.2|159263.2|159369.5|159239.5|36
1651126600000|2022-04-28 06:16:40|159385.1|159255.1|159376.2|159246.2|159386.4|159256.4|159372.9|159242.9|30
1651126610000|2022-04-28 06:16:50|159375.4|159245.4|159378.6|159248.6|159378.6|159248.6|159372.2|159242.2|22
1651126620000|2022-04-28 06:17:00|159377.9|159247.9|159377.2|159247.2|159380.8|159250.8|159374.3|159244.3|20
1651126630000|2022-04-28 06:17:10|159378.2|159248.2|159383.9|159253.9|159385.2|159255.2|159371.5|159241.5|27
1651126640000|2022-04-28 06:17:20|159381.5|159251.5|159330.4|159200.4|159382.6|159252.6|159322.9|159192.9|32
1651126650000|2022-04-28 06:17:30|159336.7|159206.7|159338|159208|159350.6|159220.6|159334.9|159204.9|34
1651126660000|2022-04-28 06:17:40|159337.5|159207.5|159350.8|159220.8|159351.3|159221.3|159335.3|159205.3|34
1651126670000|2022-04-28 06:17:50|159351.1|159221.1|159354.1|159224.1|159354.3|159224.3|159348.4|159218.4|25
1651126680000|2022-04-28 06:18:00|159353.9|159223.9|159352.6|159222.6|159354.3|159224.3|159351.1|159221.1|21
1651126690000|2022-04-28 06:18:10|159352.5|159222.5|159335.5|159205.5|159352.5|159222.5|159329.9|159199.9|32
1651126700000|2022-04-28 06:18:20|159334.7|159204.7|159352.2|159222.2|159352.2|159222.2|159334.7|159204.7|31
1651126710000|2022-04-28 06:18:30|159351.9|159221.9|159356.2|159226.2|159357.5|159227.5|159350.5|159220.5|23
1651126720000|2022-04-28 06:18:40|159356.4|159226.4|159342.4|159212.4|159356.4|159226.4|159334.8|159204.8|29
1651126730000|2022-04-28 06:18:50|159342|159212|159340.3|159210.3|159342|159212|159338.4|159208.4|22
1651126740000|2022-04-28 06:19:00|159338.5|159208.5|159345.4|159215.4|159346.2|159216.2|159338.5|159208.5|22
1651126750000|2022-04-28 06:19:10|159345.3|159215.3|159347.1|159217.1|159350.2|159220.2|159342|159212|33
1651126760000|2022-04-28 06:19:20|159348.2|159218.2|159350.3|159220.3|159350.4|159220.4|159347.7|159217.7|18
1651126770000|2022-04-28 06:19:30|159349.7|159219.7|159355.4|159225.4|159357.5|159227.5|159347.8|159217.8|31
1651126780000|2022-04-28 06:19:40|159355.5|159225.5|159379.3|159249.3|159384.5|159282.8|159355.2|159225.2|28
1651126790000|2022-04-28 06:19:50|159379.5|159249.5|159348.1|159218.1|159379.5|159249.5|159347.6|159217.6|37
1651126800000|2022-04-28 06:20:00|159347|159217|159295.9|159165.9|159347|159217|159285.6|159155.6|36
1651126810000|2022-04-28 06:20:10|159297.6|159167.6|159295.1|159165.1|159298|159168|159291.9|159161.9|33
1651126820000|2022-04-28 06:20:20|159294.4|159164.4|159321.5|159191.5|159328.4|159198.4|159292.9|159162.9|32
1651126830000|2022-04-28 06:20:30|159325.3|159195.3|159326.2|159196.2|159327.8|159197.8|159323.6|159193.6|27
1651126840000|2022-04-28 06:20:40|159326|159196|159326.7|159196.7|159328.5|159198.5|159324.3|159194.3|23
1651126850000|2022-04-28 06:20:50|159325.7|159195.7|159330.9|159200.9|159330.9|159200.9|159325.7|159195.7|22
1651126860000|2022-04-28 06:21:00|159331.6|159201.6|159314.8|159184.8|159332|159202|159313.1|159183.1|24
1651126870000|2022-04-28 06:21:10|159316.4|159186.4|159276.4|159146.4|159316.4|159186.4|159275|159145|35
1651126880000|2022-04-28 06:21:20|159276|159146|159234|159104|159276|159146|159233.9|159103.9|40
1651126890000|2022-04-28 06:21:30|159234.2|159104.2|159256.2|159126.2|159259.6|159129.6|159228|159098|36
1651126900000|2022-04-28 06:21:40|159255.8|159125.8|159260|159130|159267|159137|159254.5|159124.5|35
1651126910000|2022-04-28 06:21:50|159261.3|159131.3|159260.9|159130.9|159264.2|159134.2|159256.9|159126.9|27
1651126920000|2022-04-28 06:22:00|159259.3|159129.3|159256.1|159126.1|159263|159133|159256|159126|33
1651126930000|2022-04-28 06:22:10|159255.7|159125.7|159252.6|159122.6|159258.5|159128.5|159252.6|159122.6|27
1651126940000|2022-04-28 06:22:20|159254.3|159124.3|159232.4|159102.4|159262.8|159132.8|159226.7|159096.7|36
1651126950000|2022-04-28 06:22:30|159233.5|159103.5|159256.6|159126.6|159261.8|159131.8|159233.3|159103.3|33
1651126960000|2022-04-28 06:22:40|159256.8|159126.8|159250.9|159120.9|159259.8|159129.8|159250.8|159120.8|28
1651126970000|2022-04-28 06:22:50|159252.3|159122.3|159252.7|159122.7|159254.3|159124.3|159223.8|159093.8|31
1651126980000|2022-04-28 06:23:00|159248.3|159118.3|159213.5|159083.5|159252.8|159122.8|159200.9|159070.9|38
1651126990000|2022-04-28 06:23:10|159211.6|159081.6|159199|159069|159211.6|159081.6|159195.8|159065.8|36
1651127000000|2022-04-28 06:23:20|159197.3|159067.3|159202.9|159072.9|159220.6|159090.6|159195.3|159065.3|37
1651127010000|2022-04-28 06:23:30|159203.1|159073.1|159199.4|159069.4|159222|159092|159196.6|159066.6|38
1651127020000|2022-04-28 06:23:40|159198.3|159068.3|159222.6|159092.6|159225.4|159095.4|159196.8|159066.8|33
1651127030000|2022-04-28 06:23:50|159220.8|159090.8|159230.8|159100.8|159235.3|159105.3|159220.8|159090.8|30
1651127040000|2022-04-28 06:24:00|159236|159106|159264|159134|159264|159134|159230.2|159100.2|39
1651127050000|2022-04-28 06:24:10|159257.7|159127.7|159264.3|159134.3|159269.2|159139.2|159241.6|159111.6|38
1651127060000|2022-04-28 06:24:20|159264.4|159134.4|159249.8|159119.8|159272.2|159143|159233|159119.8|34
1651127070000|2022-04-28 06:24:30|159248.1|159118.1|159253.5|159123.5|159260.7|159145.5|159220.1|159106.2|38
1651127080000|2022-04-28 06:24:40|159255|159125|159254|159124|159257.9|159127.9|159249.9|159119.9|31
1651127090000|2022-04-28 06:24:50|159253.3|159123.3|159239|159109|159257.4|159127.4|159229.6|159099.6|29
1651127100000|2022-04-28 06:25:00|159236.1|159106.1|159234.6|159104.6|159243.1|159113.1|159221.9|159091.9|39
1651127110000|2022-04-28 06:25:10|159238.6|159108.6|159230|159100|159242.3|159112.3|159223.7|159093.7|37
1651127120000|2022-04-28 06:25:20|159229.3|159099.3|159238.1|159108.1|159238.1|159108.1|159211.8|159081.8|36
1651127130000|2022-04-28 06:25:30|159239.5|159109.5|159236.9|159106.9|159240.3|159110.3|159234.5|159104.5|34
1651127140000|2022-04-28 06:25:40|159237.2|159107.2|159249.9|159119.9|159256.1|159126.1|159237.2|159107.2|34
1651127150000|2022-04-28 06:25:50|159249.3|159119.3|159240.7|159110.7|159254.6|159124.6|159232.6|159102.6|39
1651127160000|2022-04-28 06:26:00|159240|159110|159232.6|159102.6|159248.3|159118.3|159211.5|159081.5|38
1651127170000|2022-04-28 06:26:10|159233|159103|159229.3|159099.3|159241.4|159111.4|159229.3|159099.3|33
1651127180000|2022-04-28 06:26:20|159228.8|159098.8|159230|159100|159233.6|159103.6|159228.5|159098.5|25
1651127190000|2022-04-28 06:26:30|159229.9|159099.9|159293.6|159163.6|159299.2|159184.3|159220.5|159090.5|39
1651127200000|2022-04-28 06:26:40|159293|159163|159272.1|159182.1|159298|159182.1|159271.4|159161.6|31
1651127210000|2022-04-28 06:26:50|159272.2|159182.2|159272.3|159182.3|159273.6|159183.6|159268.6|159178.6|30
1651127220000|2022-04-28 06:27:00|159272.4|159182.4|159181.8|159051.8|159273.1|159183.1|159171.5|159051.8|34
1651127230000|2022-04-28 06:27:10|159184.4|159054.4|159195.5|159065.5|159195.6|159065.6|159183.8|159053.8|30
1651127240000|2022-04-28 06:27:20|159195.7|159065.7|159194|159064|159195.7|159065.7|159192.8|159062.8|27
1651127250000|2022-04-28 06:27:30|159193.3|159063.3|159177.5|159087.5|159196|159089|159176.4|159054.1|29
1651127260000|2022-04-28 06:27:40|159173.3|159083.3|159179.1|159089.1|159180.1|159090.1|159173|159083|26
1651127270000|2022-04-28 06:27:50|159179.5|159089.5|159177.6|159087.6|159179.7|159089.7|159175.9|159085.9|22
1651127280000|2022-04-28 06:28:00|159178.4|159088.4|159177.5|159087.5|159178.6|159088.6|159173.1|159083.1|26
1651127290000|2022-04-28 06:28:10|159176.8|159086.8|159175.7|159085.7|159177.8|159087.8|159173.2|159083.2|25
1651127300000|2022-04-28 06:28:20|159174.8|159084.8|159168.7|159078.7|159174.9|159084.9|159168.4|159078.4|30
1651127310000|2022-04-28 06:28:30|159168.6|159078.6|159170.1|159080.1|159172.7|159082.7|159165.4|159075.4|20
1651127320000|2022-04-28 06:28:40|159171.2|159081.2|159169.2|159079.2|159171.3|159081.3|159168.1|159078.1|19
1651127330000|2022-04-28 06:28:50|159169|159079|159165.3|159075.3|159171.2|159081.2|159165.3|159075.3|17
1651127340000|2022-04-28 06:29:00|159167.9|159077.9|159169.9|159079.9|159172.3|159082.3|159166.3|159076.3|30
1651127350000|2022-04-28 06:29:10|159169.4|159079.4|159211.2|159121.2|159224.3|159134.3|159168.8|159078.8|37
1651127360000|2022-04-28 06:29:20|159212|159122|159224.2|159134.2|159238|159148|159204.2|159114.2|40
1651127370000|2022-04-28 06:29:30|159223.6|159133.6|159222.1|159132.1|159225.7|159135.7|159220.2|159130.2|32
1651127380000|2022-04-28 06:29:40|159225.1|159135.1|159241.9|159151.9|159246.4|159156.4|159223.7|159133.7|40
1651127390000|2022-04-28 06:29:50|159241|159151|159228.8|159138.8|159243.8|159153.8|159227.6|159137.6|39
1651127400000|2022-04-28 06:30:00|159227.9|159137.9|159372.5|159242.5|159372.5|159260.7|159227.9|159137.9|40
1651127410000|2022-04-28 06:30:10|159372.1|159242.1|159361.4|159231.4|159372.1|159242.1|159352.2|159222.2|39
1651127420000|2022-04-28 06:30:20|159361.6|159231.6|159359.9|159229.9|159362.4|159232.4|159357.3|159227.3|33
1651127430000|2022-04-28 06:30:30|159359.7|159229.7|159363.9|159233.9|159371|159241|159356.4|159226.4|35
1651127440000|2022-04-28 06:30:40|159364.1|159234.1|159359.2|159229.2|159364.1|159234.1|159356.5|159226.5|33
1651127450000|2022-04-28 06:30:50|159359.4|159229.4|159329.8|159199.8|159359.6|159229.6|159328.2|159198.2|35
1651127460000|2022-04-28 06:31:00|159321.6|159191.6|159333.5|159203.5|159338.5|159208.5|159309.9|159179.9|36
1651127470000|2022-04-28 06:31:10|159332.9|159202.9|159321|159191|159335.3|159205.3|159321|159191|30
1651127480000|2022-04-28 06:31:20|159319.3|159189.3|159305.1|159175.1|159319.3|159189.3|159301.2|159171.2|36
1651127490000|2022-04-28 06:31:30|159304.2|159174.2|159283.5|159153.5|159304.8|159174.8|159280.4|159150.4|29
1651127500000|2022-04-28 06:31:40|159284.5|159154.5|159297.4|159167.4|159302.1|159172.1|159283.7|159153.7|34
1651127510000|2022-04-28 06:31:50|159297.8|159167.8|159312|159182|159327.2|159197.2|159296.9|159166.9|35
1651127520000|2022-04-28 06:32:00|159315.4|159185.4|159325.2|159195.2|159328.2|159217.4|159306.2|159181.8|38
1651127530000|2022-04-28 06:32:10|159328.1|159198.1|159325.1|159195.1|159329.6|159199.6|159321.2|159191.2|26
1651127540000|2022-04-28 06:32:20|159323.9|159193.9|159309.8|159219.8|159328|159223.5|159306.6|159190.6|30
1651127550000|2022-04-28 06:32:30|159311.6|159221.6|159330.3|159200.3|159330.4|159222.3|159306.3|159200.3|18
1651127560000|2022-04-28 06:32:40|159329.6|159199.6|159343.4|159213.4|159343.4|159213.4|159326.9|159196.9|20
1651127570000|2022-04-28 06:32:50|159341.9|159211.9|159327.1|159197.1|159346.1|159216.1|159303.2|159194.9|37
1651127580000|2022-04-28 06:33:00|159326.9|159196.9|159329.4|159199.4|159330|159200|159316.8|159186.8|34
1651127590000|2022-04-28 06:33:10|159329.1|159199.1|159328.1|159198.1|159331.3|159201.3|159323.9|159193.9|31
1651127600000|2022-04-28 06:33:20|159327.8|159197.8|159320.7|159190.7|159331.2|159201.2|159318.5|159188.5|34
1651127610000|2022-04-28 06:33:30|159320.1|159190.1|159329.3|159199.3|159330.4|159200.4|159320.1|159190.1|29
1651127620000|2022-04-28 06:33:40|159328.6|159198.6|159329.5|159199.5|159330.9|159200.9|159328.3|159198.3|23
1651127630000|2022-04-28 06:33:50|159328.3|159198.3|159325|159195|159329.2|159199.2|159323.8|159193.8|22
1651127640000|2022-04-28 06:34:00|159325.3|159195.3|159344.1|159214.1|159345.6|159215.6|159320.8|159190.8|28
1651127650000|2022-04-28 06:34:10|159344.4|159214.4|159345.7|159215.7|159350.2|159220.2|159343.2|159213.2|25
1651127660000|2022-04-28 06:34:20|159344|159214|159327.3|159197.3|159345.3|159231.2|159305.3|159194.4|22
1651127670000|2022-04-28 06:34:30|159327|159197|159307.4|159217.4|159329.5|159219.5|159306.5|159195.3|14
1651127680000|2022-04-28 06:34:40|159308.2|159218.2|159343.1|159213.1|159345|159229.3|159307.9|159212.3|24
1651127690000|2022-04-28 06:34:50|159343.8|159213.8|159338.2|159208.2|159343.8|159213.8|159324|159194|28
1651127700000|2022-04-28 06:35:00|159338|159208|159344.1|159214.1|159348.2|159236|159318.3|159204.8|24
1651127710000|2022-04-28 06:35:10|159344.5|159214.5|159330.3|159200.3|159347.9|159217.9|159330.3|159200.3|21
1651127720000|2022-04-28 06:35:20|159334.7|159204.7|159329.3|159199.3|159334.7|159204.7|159325.6|159195.6|23
1651127730000|2022-04-28 06:35:30|159329.5|159199.5|159329|159199|159330.8|159200.8|159327.7|159197.7|17
1651127740000|2022-04-28 06:35:40|159329.1|159199.1|159334.5|159204.5|159334.5|159204.5|159325.8|159195.8|25
1651127750000|2022-04-28 06:35:50|159334|159204|159352.3|159222.3|159352.3|159239.3|159327.1|159201.8|22
1651127760000|2022-04-28 06:36:00|159348.5|159218.5|159366.9|159236.9|159375.8|159265.1|159348.5|159218.5|32
1651127770000|2022-04-28 06:36:10|159368.2|159238.2|159371.2|159241.2|159371.2|159241.2|159364.6|159234.6|17
1651127780000|2022-04-28 06:36:20|159370.4|159240.4|159355.4|159265.4|159377.4|159267.9|159353.8|159239.5|21
1651127790000|2022-04-28 06:36:30|159355.2|159265.2|159353.4|159263.4|159356.5|159266.5|159349.6|159259.6|15
1651127800000|2022-04-28 06:36:40|159354.7|159264.7|159372.5|159242.5|159374.6|159267.5|159349.6|159239.2|27
1651127810000|2022-04-28 06:36:50|159349.8|159259.8|159366.5|159236.5|159375.7|159261.9|159348.2|159236.5|30
1651127820000|2022-04-28 06:37:00|159365.2|159235.2|159319.9|159189.9|159365.2|159256.3|159304.6|159188.2|37
1651127830000|2022-04-28 06:37:10|159320.9|159190.9|159321.6|159191.6|159322.6|159192.6|159319.4|159189.4|19
1651127840000|2022-04-28 06:37:20|159321.5|159191.5|159327.7|159197.7|159329.6|159199.6|159320.1|159190.1|29
1651127850000|2022-04-28 06:37:30|159328.2|159198.2|159311.1|159181.1|159329.9|159199.9|159309.5|159179.5|28
1651127860000|2022-04-28 06:37:40|159310.7|159180.7|159289.8|159199.8|159313.2|159202.1|159289.4|159179.5|29
1651127870000|2022-04-28 06:37:50|159290.5|159200.5|159317.9|159187.9|159318.4|159201.9|159270.4|159160.5|36
1651127880000|2022-04-28 06:38:00|159317.3|159187.3|159318.4|159188.4|159323.5|159193.5|159303.6|159173.6|37
1651127890000|2022-04-28 06:38:10|159318.2|159188.2|159314.7|159184.7|159322.6|159212.2|159294.5|159183.9|37
1651127900000|2022-04-28 06:38:20|159314.6|159184.6|159309.7|159179.7|159315.6|159185.6|159293.3|159163.3|36
1651127910000|2022-04-28 06:38:30|159309.3|159179.3|159293.9|159163.9|159309.3|159198.2|159286.1|159160.9|29
1651127920000|2022-04-28 06:38:40|159294.8|159164.8|159280.6|159150.6|159295.6|159174.4|159261.6|159150.6|35
1651127930000|2022-04-28 06:38:50|159281.3|159151.3|159309.1|159179.1|159309.1|159191|159260.5|159150.1|35
1651127940000|2022-04-28 06:39:00|159307|159177|159320.2|159190.2|159322.7|159208.7|159298.7|159177|34
1651127950000|2022-04-28 06:39:10|159319.5|159189.5|159300.5|159170.5|159319.9|159207.9|159286.4|159170.5|31
1651127960000|2022-04-28 06:39:20|159300.7|159170.7|159284.3|159154.3|159300.7|159179.7|159265.4|159154.3|29
1651127970000|2022-04-28 06:39:30|159262.4|159172.4|159294|159164|159294.2|159188.6|159262.4|159151.3|32
1651127980000|2022-04-28 06:39:40|159293|159163|159310.5|159180.5|159312.4|159199|159275.2|159163|35
1651127990000|2022-04-28 06:39:50|159310.6|159180.6|159288.7|159198.7|159311.1|159201.2|159281.6|159173.2|34
1651128000000|2022-04-28 06:40:00|159287.7|159197.7|159302|159212|159319.5|159212|159286.4|159183.5|36
1651128010000|2022-04-28 06:40:10|159300.8|159210.8|159342.2|159212.2|159347.4|159237.5|159300|159192.4|38
1651128020000|2022-04-28 06:40:20|159340.9|159210.9|159335.8|159205.8|159351.2|159228.1|159318|159204.9|38
1651128030000|2022-04-28 06:40:30|159337.2|159207.2|159373|159243|159374.6|159244.6|159328.1|159198.1|40
1651128040000|2022-04-28 06:40:40|159374.4|159244.4|159373.1|159243.1|159380.3|159250.3|159370.3|159240.3|33
1651128050000|2022-04-28 06:40:50|159373.5|159243.5|159368.3|159238.3|159375.9|159245.9|159364.4|159234.4|24
1651128060000|2022-04-28 06:41:00|159369.1|159239.1|159350.4|159260.4|159379.3|159261|159349.1|159239.1|31
1651128070000|2022-04-28 06:41:10|159350.9|159260.9|159359.6|159229.6|159359.7|159261.2|159340.3|159228.7|29
1651128080000|2022-04-28 06:41:20|159358.7|159228.7|159338|159248|159360.2|159248.9|159338|159228.4|11
1651128090000|2022-04-28 06:41:30|159339|159249|159342.2|159252.2|159346.7|159256.7|159337.6|159247.6|19
1651128100000|2022-04-28 06:41:40|159337.8|159247.8|159342|159252|159345.9|159255.9|159336|159246|22
1651128110000|2022-04-28 06:41:50|159343.4|159253.4|159356|159266|159362.6|159272.6|159340.5|159250.5|27
1651128120000|2022-04-28 06:42:00|159352.1|159262.1|159369.1|159279.1|159370.2|159280.2|159345.8|159255.8|23
1651128130000|2022-04-28 06:42:10|159367.4|159277.4|159390.4|159300.4|159412.8|159304.9|159367.4|159277.4|24
1651128140000|2022-04-28 06:42:20|159391.7|159301.7|159395.7|159305.7|159396.7|159306.7|159391.2|159301.2|18
1651128150000|2022-04-28 06:42:30|159395.3|159305.3|159394|159304|159412.6|159305.7|159387.3|159279.8|27
1651128160000|2022-04-28 06:42:40|159395.7|159305.7|159394.8|159304.8|159403.2|159313.2|159394.6|159304.6|32
1651128170000|2022-04-28 06:42:50|159394.7|159304.7|159392.6|159302.6|159396.1|159306.1|159390.8|159300.8|21
1651128180000|2022-04-28 06:43:00|159392.7|159302.7|159384.7|159294.7|159392.9|159302.9|159381.6|159291.6|22
1651128190000|2022-04-28 06:43:10|159384.5|159294.5|159385.4|159295.4|159385.9|159295.9|159382|159292|25
1651128200000|2022-04-28 06:43:20|159385.3|159295.3|159390.9|159300.9|159392.3|159302.3|159385.2|159295.2|25
1651128210000|2022-04-28 06:43:30|159390.1|159300.1|159400.1|159310.1|159403.4|159313.4|159389.8|159299.8|35
1651128220000|2022-04-28 06:43:40|159399.3|159309.3|159398.5|159308.5|159405.9|159315.9|159398.4|159308.4|33
1651128230000|2022-04-28 06:43:50|159399.5|159309.5|159396.3|159306.3|159401.6|159311.6|159373.7|159283.7|36
1651128240000|2022-04-28 06:44:00|159396.2|159306.2|159400.7|159310.7|159400.7|159310.7|159393.5|159303.5|21
1651128250000|2022-04-28 06:44:10|159401|159311|159385.8|159295.8|159401.1|159311.1|159385.8|159295.8|31
1651128260000|2022-04-28 06:44:20|159390.4|159300.4|159375.5|159285.5|159390.9|159300.9|159375.2|159285.2|37
1651128270000|2022-04-28 06:44:30|159373.2|159283.2|159369.3|159279.3|159383|159293|159367.6|159277.6|36
1651128280000|2022-04-28 06:44:40|159368|159278|159376.6|159286.6|159377.5|159287.5|159367.6|159277.6|32
1651128290000|2022-04-28 06:44:50|159377.6|159287.6|159386.2|159296.2|159394.3|159304.3|159375.3|159285.3|38
1651128300000|2022-04-28 06:45:00|159387.4|159297.4|159397|159307|159397|159307|159383.5|159293.5|31
1651128310000|2022-04-28 06:45:10|159395.2|159305.2|159388.3|159298.3|159395.2|159305.2|159385.1|159295.1|25
1651128320000|2022-04-28 06:45:20|159386.1|159296.1|159326.9|159236.9|159387|159297|159326.9|159236.9|39
1651128330000|2022-04-28 06:45:30|159327.1|159237.1|159330.8|159240.8|159351.5|159261.5|159326.6|159236.6|37
1651128340000|2022-04-28 06:45:40|159333.3|159243.3|159339.1|159249.1|159345.9|159255.9|159333.3|159243.3|35
1651128350000|2022-04-28 06:45:50|159339.9|159249.9|159355.2|159265.2|159355.2|159265.2|159338.8|159248.8|30
1651128360000|2022-04-28 06:46:00|159354.6|159264.6|159358.8|159268.8|159386.2|159288|159349|159256.2|32
1651128370000|2022-04-28 06:46:10|159358|159268|159359.2|159269.2|159366.1|159276.1|159356.5|159266.5|37
1651128380000|2022-04-28 06:46:20|159360.2|159270.2|159361.4|159271.4|159362.7|159272.7|159358|159268|26
1651128390000|2022-04-28 06:46:30|159361.6|159271.6|159353.1|159263.1|159369.4|159279.4|159349.1|159259.1|24
1651128400000|2022-04-28 06:46:40|159354.2|159264.2|159350.2|159260.2|159355.1|159265.1|159349.9|159259.9|19
1651128410000|2022-04-28 06:46:50|159351.4|159261.4|159354|159264|159355.1|159265.1|159351.4|159261.4|9
1651128420000|2022-04-28 06:47:00|159354.1|159264.1|159323.4|159233.4|159354.7|159264.7|159317.4|159227.4|21
1651128430000|2022-04-28 06:47:10|159323.8|159233.8|159358.2|159268.2|159358.2|159268.2|159316|159226|31
1651128440000|2022-04-28 06:47:20|159353.1|159263.1|159361.8|159271.8|159362.2|159272.2|159349.7|159259.7|30
1651128450000|2022-04-28 06:47:30|159356.8|159266.8|159361.7|159271.7|159373.8|159283.8|159346.4|159256.4|33
1651128460000|2022-04-28 06:47:40|159359.3|159269.3|159343.2|159253.2|159371.8|159281.8|159343.2|159253.2|28
1651128470000|2022-04-28 06:47:50|159346.9|159256.9|159347.4|159257.4|159348.3|159258.3|159341.6|159251.6|21
1651128480000|2022-04-28 06:48:00|159344.1|159254.1|159344|159254|159346.9|159256.9|159341|159251|23
1651128490000|2022-04-28 06:48:10|159344.7|159254.7|159347|159257|159347|159257|159341.5|159251.5|25
1651128500000|2022-04-28 06:48:20|159347.2|159257.2|159338.8|159248.8|159347.9|159257.9|159319.8|159229.8|31
1651128510000|2022-04-28 06:48:30|159339.5|159249.5|159342.5|159252.5|159343|159253|159338.6|159248.6|27
1651128520000|2022-04-28 06:48:40|159342.6|159252.6|159341.5|159251.5|159346|159256|159341.3|159251.3|33
1651128530000|2022-04-28 06:48:50|159338.8|159248.8|159332.5|159242.5|159341.9|159251.9|159328.9|159238.9|26
1651128540000|2022-04-28 06:49:00|159331.6|159241.6|159337.6|159247.6|159337.6|159247.6|159329.7|159239.7|28
1651128550000|2022-04-28 06:49:10|159336.8|159246.8|159321|159231|159338.4|159248.4|159318.8|159228.8|35
1651128560000|2022-04-28 06:49:20|159322|159232|159336.9|159246.9|159336.9|159246.9|159321.5|159231.5|25
1651128570000|2022-04-28 06:49:30|159336.2|159246.2|159339.1|159249.1|159353.5|159263.5|159336.2|159246.2|35
1651128580000|2022-04-28 06:49:40|159340.8|159250.8|159338|159248|159343|159253|159334.4|159244.4|38
1651128590000|2022-04-28 06:49:50|159337.4|159247.4|159342.2|159252.2|159343.1|159253.1|159337.4|159247.4|38
1651128600000|2022-04-28 06:50:00|159341|159251|159341.1|159251.1|159362|159272|159340.8|159250.8|39
1651128610000|2022-04-28 06:50:10|159340.8|159250.8|159343.2|159253.2|159359.2|159269.2|159339.1|159249.1|36
1651128620000|2022-04-28 06:50:20|159341|159251|159337.5|159247.5|159341|159251|159332.5|159242.5|27
1651128630000|2022-04-28 06:50:30|159337.2|159247.2|159340|159250|159340.9|159250.9|159331.9|159241.9|25
1651128640000|2022-04-28 06:50:40|159339.6|159249.6|159319.6|159229.6|159340.5|159250.5|159318.3|159228.3|31
1651128650000|2022-04-28 06:50:50|159319.8|159229.8|159344.8|159254.8|159354.9|159264.9|159319.6|159229.6|36
1651128660000|2022-04-28 06:51:00|159341.8|159251.8|159339.1|159249.1|159359|159269|159339.1|159249.1|37
1651128670000|2022-04-28 06:51:10|159341.1|159251.1|159349.4|159259.4|159352.7|159262.7|159338.9|159248.9|37
1651128680000|2022-04-28 06:51:20|159349.2|159259.2|159341|159251|159360.7|159270.7|159341|159251|37
1651128690000|2022-04-28 06:51:30|159342.1|159252.1|159349.5|159259.5|159361.2|159271.2|159342.1|159252.1|39
1651128700000|2022-04-28 06:51:40|159347.6|159257.6|159344.8|159254.8|159356.5|159266.5|159340.4|159250.4|36
1651128710000|2022-04-28 06:51:50|159344|159254|159351.5|159261.5|159368.4|159278.4|159341.2|159251.2|40
1651128720000|2022-04-28 06:52:00|159352.7|159262.7|159346.1|159256.1|159357.1|159267.1|159343.2|159253.2|36
1651128730000|2022-04-28 06:52:10|159346.3|159256.3|159331.5|159241.5|159351.9|159261.9|159329.3|159239.3|37
1651128740000|2022-04-28 06:52:20|159336.4|159246.4|159366|159236|159367.7|159262.7|159331.1|159230.4|38
1651128750000|2022-04-28 06:52:30|159362.8|159232.8|159338.4|159248.4|159362.8|159255.4|159334.4|159232.8|34
1651128760000|2022-04-28 06:52:40|159337.8|159247.8|159338.3|159248.3|159360.8|159251.8|159331.1|159220.4|34
1651128770000|2022-04-28 06:52:50|159337.1|159247.1|159343.9|159253.9|159352.1|159262.1|159337.1|159247.1|34
1651128780000|2022-04-28 06:53:00|159344|159254|159333.9|159243.9|159346.3|159256.3|159329.1|159239.1|34
1651128790000|2022-04-28 06:53:10|159334.4|159244.4|159366.3|159236.3|159372.6|159259.2|159333.9|159232.3|32
1651128800000|2022-04-28 06:53:20|159360.9|159230.9|159317|159227|159365.7|159253.8|159317|159227|37
1651128810000|2022-04-28 06:53:30|159322.5|159232.5|159317.3|159227.3|159339.4|159235.7|159316.1|159207.9|39
1651128820000|2022-04-28 06:53:40|159318|159228|159202.6|159112.6|159319.2|159229.2|159202.6|159112.6|36
1651128830000|2022-04-28 06:53:50|159201.8|159111.8|159198.4|159108.4|159221.1|159113.3|159197.7|159082.2|32
1651128840000|2022-04-28 06:54:00|159196.5|159106.5|159197.4|159107.4|159200.4|159110.4|159194.7|159104.7|27
1651128850000|2022-04-28 06:54:10|159196.7|159106.7|159194.1|159104.1|159198.2|159108.2|159193.6|159103.6|21
1651128860000|2022-04-28 06:54:20|159194|159104|159202.7|159112.7|159202.7|159112.7|159193.3|159103.3|21
1651128870000|2022-04-28 06:54:30|159200|159110|159198.3|159108.3|159218.7|159115.3|159192.6|159088.7|32
1651128880000|2022-04-28 06:54:40|159196.9|159106.9|159198.9|159108.9|159219.8|159111.5|159196.8|159087|18
1651128890000|2022-04-28 06:54:50|159199.9|159109.9|159201.4|159111.4|159201.4|159111.4|159199|159109|16
1651128900000|2022-04-28 06:55:00|159201.2|159111.2|159200.2|159110.2|159202.9|159112.9|159199.2|159109.2|14
1651128910000|2022-04-28 06:55:10|159200.6|159110.6|159199.8|159109.8|159206.4|159116.4|159199.8|159109.8|25
1651128920000|2022-04-28 06:55:20|159198.8|159108.8|159199.6|159109.6|159206.8|159116.8|159197.5|159107.5|33
1651128930000|2022-04-28 06:55:30|159202.3|159112.3|159192.7|159102.7|159205.1|159115.1|159187.4|159097.4|26
1651128940000|2022-04-28 06:55:40|159193.7|159103.7|159197.3|159107.3|159202|159112|159187.4|159097.4|28
1651128950000|2022-04-28 06:55:50|159192.9|159102.9|159197.1|159107.1|159206.6|159116.6|159190.9|159100.9|34
1651128960000|2022-04-28 06:56:00|159202|159112|159201|159111|159205.9|159115.9|159196.3|159106.3|23
1651128970000|2022-04-28 06:56:10|159201.3|159111.3|159205.8|159115.8|159207.2|159117.2|159195.5|159105.5|31
1651128980000|2022-04-28 06:56:20|159205.1|159115.1|159201.1|159111.1|159208.7|159118.7|159198.4|159108.4|35
1651128990000|2022-04-28 06:56:30|159202.1|159112.1|159205.9|159115.9|159210.5|159120.5|159201.4|159111.4|24
1651129000000|2022-04-28 06:56:40|159205.8|159115.8|159200.8|159110.8|159205.8|159115.8|159200.3|159110.3|17
1651129010000|2022-04-28 06:56:50|159201.9|159111.9|159208.3|159118.3|159209|159119|159200.1|159110.1|20
1651129020000|2022-04-28 06:57:00|159203.9|159113.9|159226.4|159136.4|159245.3|159155.3|159203.9|159113.9|38
1651129030000|2022-04-28 06:57:10|159226|159136|159335.3|159205.3|159343.2|159236.8|159226|159136|36
1651129040000|2022-04-28 06:57:20|159335.1|159205.1|159341.5|159211.5|159345.1|159215.1|159335.1|159205.1|30
1651129050000|2022-04-28 06:57:30|159341.1|159211.1|159367.4|159237.4|159372.4|159252.6|159336.8|159206.8|39
1651129060000|2022-04-28 06:57:40|159368.9|159238.9|159416.8|159326.8|159433.5|159326.8|159365.9|159235.9|37
1651129070000|2022-04-28 06:57:50|159424.1|159294.1|159426.5|159296.5|159428.2|159312.3|159402.3|159283.7|38
1651129080000|2022-04-28 06:58:00|159424.4|159294.4|159388.4|159298.4|159424.4|159311.5|159388.4|159275.9|36
1651129090000|2022-04-28 06:58:10|159411.8|159281.8|159411.9|159281.9|159422|159292|159411.1|159281.1|31
1651129100000|2022-04-28 06:58:20|159417.6|159287.6|159413.6|159283.6|159422.4|159319.1|159390.3|159283.6|37
1651129110000|2022-04-28 06:58:30|159419.6|159289.6|159416.1|159286.1|159419.6|159289.6|159404.5|159274.5|36
1651129120000|2022-04-28 06:58:40|159415.4|159285.4|159410.9|159280.9|159415.9|159285.9|159405.7|159275.7|29
1651129130000|2022-04-28 06:58:50|159412.3|159282.3|159403.8|159273.8|159412.3|159282.3|159400|159270|24
1651129140000|2022-04-28 06:59:00|159405.7|159275.7|159404.8|159274.8|159407.1|159277.1|159398.6|159268.6|19
1651129150000|2022-04-28 06:59:10|159403|159273|159407.4|159277.4|159411.7|159281.7|159400.5|159270.5|32
1651129160000|2022-04-28 06:59:20|159406.9|159276.9|159414.9|159284.9|159422.4|159325|159397.1|159276.9|37
1651129170000|2022-04-28 06:59:30|159412.1|159282.1|159413.1|159283.1|159416.1|159305.9|159391.9|159273.3|32
1651129180000|2022-04-28 06:59:40|159406.9|159276.9|159407|159277|159411.7|159298.2|159383.5|159274.6|28
1651129190000|2022-04-28 06:59:50|159407.2|159277.2|159396.2|159266.2|159409.9|159279.9|159385.6|159255.6|34
1651129200000|2022-04-28 07:00:00|159396|159266|159431.8|159301.8|159438.4|159317|159396|159266|38
1651129210000|2022-04-28 07:00:10|159429.1|159299.1|159399.5|159309.5|159429.5|159318|159397.7|159291.2|33
1651129220000|2022-04-28 07:00:20|159401.7|159311.7|159401.2|159311.2|159403.5|159313.5|159393.7|159303.7|34
1651129230000|2022-04-28 07:00:30|159398.5|159308.5|159400.8|159310.8|159403.6|159313.6|159398.5|159308.5|27
1651129240000|2022-04-28 07:00:40|159400|159310|159411.7|159321.7|159411.7|159321.7|159400|159310|29
1651129250000|2022-04-28 07:00:50|159409.6|159319.6|159401.6|159311.6|159410.3|159320.3|159400|159310|31
1651129260000|2022-04-28 07:01:00|159400.1|159310.1|159395|159305|159401|159311|159394.1|159304.1|21
1651129270000|2022-04-28 07:01:10|159396.5|159306.5|159399.4|159309.4|159401.6|159311.6|159394.7|159304.7|26
1651129280000|2022-04-28 07:01:20|159400.1|159310.1|159405.5|159315.5|159405.5|159315.5|159396.6|159306.6|22
1651129290000|2022-04-28 07:01:30|159401.9|159311.9|159400.5|159310.5|159403.7|159313.7|159399.8|159309.8|22
1651129300000|2022-04-28 07:01:40|159400.3|159310.3|159411|159321|159415.9|159325.9|159400.2|159310.2|31
1651129310000|2022-04-28 07:01:50|159406.1|159316.1|159404|159314|159419.3|159329.3|159401.4|159311.4|36
1651129320000|2022-04-28 07:02:00|159400.1|159310.1|159379|159289|159401.6|159311.6|159373.6|159283.6|38
1651129330000|2022-04-28 07:02:10|159378.3|159288.3|159391.1|159301.1|159395.9|159305.9|159373.6|159283.6|36
1651129340000|2022-04-28 07:02:20|159397.1|159307.1|159401.1|159311.1|159401.1|159311.1|159392.6|159302.6|31
1651129350000|2022-04-28 07:02:30|159399.9|159309.9|159394.7|159304.7|159401.2|159311.2|159389.6|159299.6|37
1651129360000|2022-04-28 07:02:40|159397.6|159307.6|159338.1|159248.1|159399.1|159309.1|159338|159248|38
1651129370000|2022-04-28 07:02:50|159336.9|159246.9|159347.2|159257.2|159347.2|159257.2|159333.2|159243.2|26
1651129380000|2022-04-28 07:03:00|159351.8|159261.8|159351.9|159261.9|159353.1|159263.1|159347.2|159257.2|18
1651129390000|2022-04-28 07:03:10|159351.3|159261.3|159352.2|159262.2|159352.4|159262.4|159350.8|159260.8|17
1651129400000|2022-04-28 07:03:20|159351.8|159261.8|159355.1|159265.1|159355.5|159265.5|159350.1|159260.1|17
1651129410000|2022-04-28 07:03:30|159355.4|159265.4|159357.9|159267.9|159358.2|159268.2|159353.9|159263.9|14
1651129420000|2022-04-28 07:03:40|159358.2|159268.2|159320.2|159230.2|159363.8|159273.8|159319.3|159229.3|17
1651129430000|2022-04-28 07:03:50|159315.3|159225.3|159321.2|159231.2|159330.8|159240.8|159314.9|159224.9|20
1651129440000|2022-04-28 07:04:00|159324.6|159234.6|159320|159230|159324.6|159234.6|159317.4|159227.4|18
1651129450000|2022-04-28 07:04:10|159319|159229|159319.9|159229.9|159321.7|159231.7|159317.7|159227.7|23
1651129460000|2022-04-28 07:04:20|159320.6|159230.6|159317.1|159227.1|159320.7|159230.7|159316.6|159226.6|22
1651129470000|2022-04-28 07:04:30|159313|159223|159305.6|159215.6|159313|159223|159290.1|159200.1|38
1651129480000|2022-04-28 07:04:40|159303.6|159213.6|159256.3|159166.3|159303.6|159213.6|159219.6|159129.6|37
1651129490000|2022-04-28 07:04:50|159253.8|159163.8|159252.7|159162.7|159258.3|159168.3|159247.5|159157.5|34
1651129500000|2022-04-28 07:05:00|159249.9|159159.9|159273.6|159183.6|159273.6|159183.6|159247.8|159157.8|34
1651129510000|2022-04-28 07:05:10|159273.9|159183.9|159307.2|159217.2|159308.4|159217.9|159273.4|159178.2|30
1651129520000|2022-04-28 07:05:20|159306|159216|159305.9|159215.9|159307.1|159217.1|159303.4|159213.4|23
1651129530000|2022-04-28 07:05:30|159306.4|159216.4|159323.5|159233.5|159340.2|159250.2|159306.3|159216.3|32
1651129540000|2022-04-28 07:05:40|159324.4|159234.4|159324.6|159234.6|159330.5|159240.5|159324.4|159234.4|30
1651129550000|2022-04-28 07:05:50|159323.2|159233.2|159318.7|159228.7|159325|159235|159315.6|159225.6|27
1651129560000|2022-04-28 07:06:00|159320.8|159230.8|159316.5|159226.5|159320.8|159230.8|159315.8|159225.8|27
1651129570000|2022-04-28 07:06:10|159315.6|159225.6|159337|159247|159338|159248|159315.6|159225.6|26
1651129580000|2022-04-28 07:06:20|159337.2|159247.2|159445.8|159355.8|159452.5|159362.5|159337.2|159247.2|36
1651129590000|2022-04-28 07:06:30|159445.5|159355.5|159468.6|159378.6|159469.5|159379.5|159443.6|159353.6|34
1651129600000|2022-04-28 07:06:40|159468.3|159378.3|159484.8|159394.8|159488|159398|159464.7|159374.7|37
1651129610000|2022-04-28 07:06:50|159485.7|159395.7|159504.8|159414.8|159504.8|159414.8|159484.7|159394.7|30
1651129620000|2022-04-28 07:07:00|159503.1|159413.1|159493.5|159403.5|159503.1|159413.1|159490.2|159400.2|33
1651129630000|2022-04-28 07:07:10|159493|159403|159494.7|159404.7|159499|159409|159491.7|159401.7|28
1651129640000|2022-04-28 07:07:20|159494.1|159404.1|159489.2|159399.2|159495.5|159405.5|159482.2|159392.2|19
1651129650000|2022-04-28 07:07:30|159488.6|159398.6|159489.4|159399.4|159496.1|159406.1|159479.6|159389.6|31
1651129660000|2022-04-28 07:07:40|159488.4|159398.4|159492.2|159402.2|159493.6|159403.6|159483.8|159393.8|26
1651129670000|2022-04-28 07:07:50|159492.1|159402.1|159490.9|159400.9|159499.9|159409.9|159490.9|159400.9|29
1651129680000|2022-04-28 07:08:00|159491.7|159401.7|159487.5|159397.5|159495.8|159405.8|159483.6|159393.6|26
1651129690000|2022-04-28 07:08:10|159491.4|159401.4|159490.8|159400.8|159495.2|159405.2|159487.5|159397.5|28
1651129700000|2022-04-28 07:08:20|159489.1|159399.1|159522.9|159432.9|159528.2|159438.2|159488.3|159398.3|35
1651129710000|2022-04-28 07:08:30|159523.5|159433.5|159528.4|159438.4|159528.4|159438.4|159521.4|159431.4|19
1651129720000|2022-04-28 07:08:40|159529.8|159439.8|159530.1|159440.1|159530.1|159440.1|159527.3|159437.3|20
1651129730000|2022-04-28 07:08:50|159529|159439|159528.6|159438.6|159531.9|159441.9|159525.6|159435.6|16
1651129740000|2022-04-28 07:09:00|159527.9|159437.9|159495.3|159405.3|159531.4|159441.4|159494|159404|30
1651129750000|2022-04-28 07:09:10|159494.8|159404.8|159480.6|159390.6|159502.4|159412.4|159476.4|159386.4|30
1651129760000|2022-04-28 07:09:20|159481.8|159391.8|159499|159409|159500.5|159410.5|159477.4|159387.4|21
1651129770000|2022-04-28 07:09:30|159496.1|159406.1|159493.8|159403.8|159499|159409|159492.6|159402.6|25
1651129780000|2022-04-28 07:09:40|159492.8|159402.8|159494.7|159404.7|159497.6|159407.6|159490.1|159400.1|23
1651129790000|2022-04-28 07:09:50|159494.9|159404.9|159516.9|159426.9|159521.9|159431.9|159493.2|159403.2|30
1651129800000|2022-04-28 07:10:00|159517|159427|159502.9|159412.9|159522|159432|159499.2|159409.2|35
1651129810000|2022-04-28 07:10:10|159500.8|159410.8|159499.6|159409.6|159511.9|159421.9|159493.5|159403.5|28
1651129820000|2022-04-28 07:10:20|159497.1|159407.1|159515.2|159425.2|159526.9|159436.9|159495.7|159405.7|40
1651129830000|2022-04-28 07:10:30|159526.5|159436.5|159554.7|159464.7|159557.7|159467.7|159521.9|159431.9|32
1651129840000|2022-04-28 07:10:40|159558.2|159468.2|159589.6|159499.6|159625.7|159535.7|159551.7|159461.7|38
1651129850000|2022-04-28 07:10:50|159590.6|159500.6|159643|159553|159645.1|159555.1|159585.4|159495.4|39
1651129860000|2022-04-28 07:11:00|159641.9|159551.9|159647.5|159557.5|159650.8|159560.8|159632.8|159542.8|37
1651129870000|2022-04-28 07:11:10|159649.4|159559.4|159655.2|159565.2|159657.6|159567.6|159648.5|159558.5|34
1651129880000|2022-04-28 07:11:20|159654.6|159564.6|159632.2|159542.2|159655.8|159565.8|159627.3|159537.3|32
1651129890000|2022-04-28 07:11:30|159624.7|159534.7|159622|159532|159636.7|159535.2|159607.2|159502.8|36
1651129900000|2022-04-28 07:11:40|159622.8|159532.8|159646.4|159556.4|159653.5|159563.5|159622.8|159532.8|37
1651129910000|2022-04-28 07:11:50|159646.6|159556.6|159544.7|159454.7|159647.6|159557.6|159538.5|159448.5|35
1651129920000|2022-04-28 07:12:00|159543.1|159453.1|159544.6|159454.6|159544.6|159454.6|159536.9|159446.9|29
1651129930000|2022-04-28 07:12:10|159544.5|159454.5|159558.1|159468.1|159560|159470|159544|159454|20
1651129940000|2022-04-28 07:12:20|159558.7|159468.7|159560.2|159470.2|159560.6|159470.6|159558|159468|14
1651129950000|2022-04-28 07:12:30|159542.1|159452.1|159504.4|159414.4|159542.1|159452.1|159462.4|159372.4|36
1651129960000|2022-04-28 07:12:40|159504.7|159414.7|159545.8|159455.8|159545.9|159455.9|159504.7|159414.7|38
1651129970000|2022-04-28 07:12:50|159544.9|159454.9|159604.2|159514.2|159604.2|159514.2|159541.3|159451.3|37
1651129980000|2022-04-28 07:13:00|159601.7|159511.7|159610.5|159520.5|159610.9|159520.9|159588.4|159498.4|34
1651129990000|2022-04-28 07:13:10|159609.5|159519.5|159624.8|159534.8|159624.8|159534.8|159605.8|159515.8|36
1651130000000|2022-04-28 07:13:20|159626.1|159536.1|159588|159498|159641.8|159551.8|159579.6|159489.6|35
1651130010000|2022-04-28 07:13:30|159587.9|159497.9|159638.2|159548.2|159638.5|159548.5|159586.9|159496.9|27
1651130020000|2022-04-28 07:13:40|159636.4|159546.4|159609.7|159519.7|159636.4|159546.4|159588.4|159498.4|27
1651130030000|2022-04-28 07:13:50|159610.5|159520.5|159579.5|159489.5|159613.2|159523.2|159535.9|159445.9|33
1651130040000|2022-04-28 07:14:00|159579.2|159489.2|159586.5|159496.5|159593.6|159503.6|159576.5|159486.5|33
1651130050000|2022-04-28 07:14:10|159531|159441|159496.8|159406.8|159531|159441|159486.2|159396.2|37
1651130060000|2022-04-28 07:14:20|159494.9|159404.9|159477.5|159387.5|159497.8|159407.8|159475.4|159385.4|34
1651130070000|2022-04-28 07:14:30|159476.6|159386.6|159434.7|159344.7|159491|159401|159424|159321.1|39
1651130080000|2022-04-28 07:14:40|159435.6|159345.6|159448.9|159358.9|159448.9|159358.9|159432.2|159342.2|33
1651130090000|2022-04-28 07:14:50|159453.4|159363.4|159450.1|159360.1|159456.6|159366.6|159445.6|159355.6|30
1651130100000|2022-04-28 07:15:00|159449|159359|159439.9|159349.9|159450|159360|159434.7|159344.7|32
1651130110000|2022-04-28 07:15:10|159439.7|159349.7|159453|159363|159457|159367|159439.5|159349.5|35
1651130120000|2022-04-28 07:15:20|159453.4|159363.4|159461.5|159371.5|159462.7|159372.7|159450.6|159360.6|33
1651130130000|2022-04-28 07:15:30|159467.8|159377.8|159470.5|159380.5|159476.4|159386.4|159447.5|159357.5|35
1651130140000|2022-04-28 07:15:40|159470.4|159380.4|159455|159365|159475|159385|159454.7|159364.7|29
1651130150000|2022-04-28 07:15:50|159454.9|159364.9|159461.8|159371.8|159463.7|159373.7|159449.1|159359.1|34
1651130160000|2022-04-28 07:16:00|159461.1|159371.1|159496.5|159406.5|159496.5|159406.5|159454.6|159364.6|34
1651130170000|2022-04-28 07:16:10|159499.7|159409.7|159507.4|159417.4|159507.7|159417.7|159494.2|159404.2|34
1651130180000|2022-04-28 07:16:20|159507.6|159417.6|159458.1|159368.1|159508.6|159418.6|159456.8|159366.8|38
1651130190000|2022-04-28 07:16:30|159459.1|159369.1|159454.6|159364.6|159468.5|159378.5|159438.6|159348.6|40
1651130200000|2022-04-28 07:16:40|159454.7|159364.7|159447.8|159357.8|159455.5|159365.5|159431.4|159341.4|40
1651130210000|2022-04-28 07:16:50|159448.7|159358.7|159445.8|159355.8|159452.8|159362.8|159440.4|159350.4|39
1651130220000|2022-04-28 07:17:00|159445.9|159355.9|159431.4|159341.4|159445.9|159355.9|159422.8|159332.8|36
1651130230000|2022-04-28 07:17:10|159419.7|159329.7|159312.5|159222.5|159427.8|159337.8|159312.5|159222.5|38
1651130240000|2022-04-28 07:17:20|159311|159221|159309.7|159219.7|159315.5|159225.5|159304.6|159214.6|38
1651130250000|2022-04-28 07:17:30|159275.1|159185.1|159278.1|159148.1|159281.6|159185.1|159148.3|159035.8|38
1651130260000|2022-04-28 07:17:40|159266.2|159176.2|159281.4|159151.4|159296.6|159176.2|159257.8|159127.8|39
1651130270000|2022-04-28 07:17:50|159279.7|159149.7|159249.2|159119.2|159281.6|159151.6|159248.5|159118.5|40
1651130280000|2022-04-28 07:18:00|159244.8|159114.8|159245.6|159115.6|159252.4|159135.5|159192.2|159086.1|39
1651130290000|2022-04-28 07:18:10|159245.8|159115.8|159228.5|159138.5|159252.3|159139.5|159226.6|159109.1|36
1651130300000|2022-04-28 07:18:20|159228.3|159138.3|159313.4|159183.4|159315.8|159185.8|159228.3|159138.3|40
1651130310000|2022-04-28 07:18:30|159314.9|159184.9|159294.5|159204.5|159316.3|159204.5|159292.5|159173.8|39
1651130320000|2022-04-28 07:18:40|159293.4|159203.4|159246.7|159116.7|159384|159254|159246.7|159116.7|40
1651130330000|2022-04-28 07:18:50|159251.2|159121.2|159237.2|159107.2|159254.7|159124.7|159233.5|159103.5|40
1651130340000|2022-04-28 07:19:00|159238.8|159108.8|159229.8|159099.8|159238.8|159108.8|159222.8|159092.8|37
1651130350000|2022-04-28 07:19:10|159231|159101|159236.1|159106.1|159238|159108|159227.7|159097.7|35
1651130360000|2022-04-28 07:19:20|159235.4|159105.4|159226.8|159096.8|159236.1|159106.1|159226.4|159096.4|27
1651130370000|2022-04-28 07:19:30|159223.4|159093.4|159167.5|159077.5|159226.5|159096.5|159149.7|159050.4|38
1651130380000|2022-04-28 07:19:40|159194.4|159064.4|159199.1|159069.1|159201.1|159088.7|159170|159061.2|38
1651130390000|2022-04-28 07:19:50|159197.6|159067.6|159193.8|159063.8|159198.2|159068.2|159193.8|159063.8|30
1651130400000|2022-04-28 07:20:00|159193.5|159063.5|159269.2|159179.2|159270.7|159180.1|159168.5|159059.4|36
1651130410000|2022-04-28 07:20:10|159269.8|159179.8|159274|159144|159278.7|159179.8|159248.9|159141.4|40
1651130420000|2022-04-28 07:20:20|159264.1|159134.1|159261.6|159131.6|159266.2|159155.1|159236.9|159127|38
1651130430000|2022-04-28 07:20:30|159264|159134|159261.2|159171.2|159276.1|159172.8|159255.4|159132.3|38
1651130440000|2022-04-28 07:20:40|159261|159171|159236.7|159146.7|159263.8|159173.8|159225.9|159135.9|38
1651130450000|2022-04-28 07:20:50|159233|159143|159261.8|159171.8|159272.4|159171.8|159232.7|159127.1|36
1651130460000|2022-04-28 07:21:00|159259.2|159169.2|159295.1|159205.1|159297|159207|159239.6|159142.4|37
1651130470000|2022-04-28 07:21:10|159291.5|159201.5|159291.2|159201.2|159301.3|159211.3|159286.7|159196.7|38
1651130480000|2022-04-28 07:21:20|159290|159200|159297.7|159207.7|159300.2|159210.2|159290|159200|37
1651130490000|2022-04-28 07:21:30|159297.4|159207.4|159294.1|159204.1|159298|159208|159292.7|159202.7|30
1651130500000|2022-04-28 07:21:40|159293.7|159203.7|159289.5|159199.5|159297.1|159207.1|159289.3|159199.3|34
1651130510000|2022-04-28 07:21:50|159289.6|159199.6|159297|159207|159297.8|159207.8|159284.6|159194.6|33
1651130520000|2022-04-28 07:22:00|159297.6|159207.6|159299.3|159209.3|159304|159214|159296.5|159206.5|34
1651130530000|2022-04-28 07:22:10|159299.5|159209.5|159286.2|159196.2|159300.2|159210.2|159282.9|159192.9|31
1651130540000|2022-04-28 07:22:20|159286.5|159196.5|159299.7|159209.7|159302.3|159212.3|159286.3|159196.3|36
1651130550000|2022-04-28 07:22:30|159299.2|159209.2|159272.6|159182.6|159301.1|159211.1|159271.7|159181.7|33
1651130560000|2022-04-28 07:22:40|159270.5|159180.5|159269.5|159179.5|159272.4|159182.4|159268.3|159178.3|29
1651130570000|2022-04-28 07:22:50|159270.7|159180.7|159297.4|159207.4|159305.1|159215.1|159270.7|159180.7|33
1651130580000|2022-04-28 07:23:00|159342.5|159252.5|159348.5|159258.5|159352.6|159262.6|159328.1|159238.1|38
1651130590000|2022-04-28 07:23:10|159350.2|159260.2|159345.1|159255.1|159350.4|159260.4|159340.4|159250.4|34
1651130600000|2022-04-28 07:23:20|159344.9|159254.9|159376.9|159286.9|159376.9|159286.9|159343.4|159253.4|28
1651130610000|2022-04-28 07:23:30|159388.5|159298.5|159430.1|159340.1|159440.8|159350.8|159387.7|159297.7|39
1651130620000|2022-04-28 07:23:40|159427.4|159337.4|159474.5|159384.5|159478.4|159388.4|159427.4|159337.4|32
1651130630000|2022-04-28 07:23:50|159475|159385|159437.7|159307.7|159475|159385|159402.9|159293.4|37
1651130640000|2022-04-28 07:24:00|159439.2|159309.2|159421.3|159331.3|159441|159336.1|159415.7|159308|33
1651130650000|2022-04-28 07:24:10|159421.9|159331.9|159401.2|159311.2|159431.7|159341.7|159401.2|159311.2|29
1651130660000|2022-04-28 07:24:20|159399.6|159309.6|159346.3|159256.3|159399.6|159309.6|159346.3|159252.4|35
1651130670000|2022-04-28 07:24:30|159330.1|159240.1|159311.6|159181.6|159347.8|159240.1|159267.3|159177.3|39
1651130680000|2022-04-28 07:24:40|159306.6|159176.6|159378.5|159248.5|159380.5|159272.5|159290.7|159176.6|37
1651130690000|2022-04-28 07:24:50|159380.3|159250.3|159433.5|159343.5|159453.2|159343.5|159373.7|159247.8|37
1651130700000|2022-04-28 07:25:00|159433.7|159343.7|159432.2|159342.2|159437.1|159347.1|159427.8|159337.8|35
1651130710000|2022-04-28 07:25:10|159431.2|159341.2|159505.6|159375.6|159505.6|159397.8|159428.1|159326.2|35
1651130720000|2022-04-28 07:25:20|159504.7|159374.7|159410.3|159320.3|159506.2|159401.6|159410.3|159299.3|40
1651130730000|2022-04-28 07:25:30|159406.9|159316.9|159308.6|159178.6|159424.6|159316.9|159299.1|159169.1|34
1651130740000|2022-04-28 07:25:40|159304.2|159174.2|159322.8|159232.8|159344|159232.8|159304.2|159174.2|34
1651130750000|2022-04-28 07:25:50|159302.3|159172.3|159303.4|159173.4|159304.4|159191.3|159281.3|159166|31
1651130760000|2022-04-28 07:26:00|159302|159172|159304.7|159174.7|159309.1|159198.4|159288.4|159171.7|30
1651130770000|2022-04-28 07:26:10|159304.5|159174.5|159279.8|159189.8|159306.8|159191.7|159279.8|159168.2|31
1651130780000|2022-04-28 07:26:20|159280.8|159190.8|159306.8|159176.8|159308.1|159192|159279.7|159172.2|29
1651130790000|2022-04-28 07:26:30|159306.7|159176.7|159199.8|159069.8|159306.7|159185.1|159174.1|159056.3|33
1651130800000|2022-04-28 07:26:40|159196.2|159066.2|159155.6|159025.6|159199.3|159069.3|159151.5|159021.5|34
1651130810000|2022-04-28 07:26:50|159155.1|159025.1|159160|159030|159178.5|159048.5|159155.1|159025.1|36
1651130820000|2022-04-28 07:27:00|159156.5|159026.5|159172.9|159042.9|159172.9|159057.5|159126.7|159011.7|37
1651130830000|2022-04-28 07:27:10|159169.4|159039.4|159172|159042|159176.2|159064.9|159152|159031.7|18
1651130840000|2022-04-28 07:27:20|159173|159043|159177.4|159047.4|159183.8|159074.9|159144.8|159039.8|28
1651130850000|2022-04-28 07:27:30|159184.1|159054.1|159186.2|159096.2|159188.3|159098.3|159161|159046.2|34
1651130860000|2022-04-28 07:27:40|159187.3|159097.3|159161.2|159071.2|159203.2|159113.2|159160.1|159070.1|34
1651130870000|2022-04-28 07:27:50|159161.5|159071.5|159145.7|159055.7|159180.6|159078.7|159135.5|159045.5|33
1651130880000|2022-04-28 07:28:00|159148.7|159058.7|159187.2|159097.2|159190|159100|159148.7|159058.7|34
1651130890000|2022-04-28 07:28:10|159189.1|159099.1|159184.9|159094.9|159189.6|159099.6|159181.6|159091.6|31
1651130900000|2022-04-28 07:28:20|159189.1|159099.1|159182.3|159092.3|159189.1|159099.1|159180.6|159090.6|34
1651130910000|2022-04-28 07:28:30|159184.7|159094.7|159178.5|159088.5|159201.1|159101.9|159177.4|159071.1|34
1651130920000|2022-04-28 07:28:40|159178.7|159088.7|159146.9|159056.9|159180.7|159090.7|159143.5|159053.5|33
1651130930000|2022-04-28 07:28:50|159147.7|159057.7|159162.9|159072.9|159170.4|159080.4|159144.7|159054.7|31
1651130940000|2022-04-28 07:29:00|159163.5|159073.5|159073.5|158983.5|159164.4|159074.4|159073.5|158983.5|34
1651130950000|2022-04-28 07:29:10|159060.2|158970.2|159044.5|158954.5|159060.5|158970.2|159026.3|158930.5|35
1651130960000|2022-04-28 07:29:20|159040.3|158950.3|159038.7|158948.7|159047.1|158957.1|159036.2|158946.2|32
1651130970000|2022-04-28 07:29:30|159034.4|158944.4|159044.8|158954.8|159047.3|158957.3|159033.3|158943.3|21
1651130980000|2022-04-28 07:29:40|159043.6|158953.6|159034.5|158944.5|159043.6|158953.6|159033.9|158943.9|30
1651130990000|2022-04-28 07:29:50|159034.4|158944.4|159014.4|158924.4|159041.4|158951.4|159008.4|158918.4|31
1651131000000|2022-04-28 07:30:00|159012.5|158922.5|159007.2|158917.2|159015.5|158925.5|158999.7|158909.7|38
1651131010000|2022-04-28 07:30:10|159006.8|158916.8|158940.8|158850.8|159009.8|158919.8|158936.4|158846.4|37
1651131020000|2022-04-28 07:30:20|158936.7|158846.7|158852.7|158762.7|158974|158884|158846.2|158756.2|39
1651131030000|2022-04-28 07:30:30|158853.1|158763.1|158931.9|158841.9|158940.2|158841.9|158853.1|158763.1|39
1651131040000|2022-04-28 07:30:40|158970.4|158880.4|158920.9|158830.9|158975.8|158884.9|158913.9|158823.9|40
1651131050000|2022-04-28 07:30:50|158914.1|158824.1|158918.7|158828.7|158929.1|158839.1|158910.5|158820.5|38
1651131060000|2022-04-28 07:31:00|158919.4|158829.4|158922.6|158832.6|158928.5|158838.5|158916.3|158826.3|36
1651131070000|2022-04-28 07:31:10|158935.4|158845.4|158953.9|158863.9|158953.9|158863.9|158922.6|158832.6|38
1651131080000|2022-04-28 07:31:20|158955.4|158865.4|158896.7|158806.7|158955.4|158865.4|158869.6|158779.6|40
1651131090000|2022-04-28 07:31:30|158909.4|158819.4|158941.5|158851.5|158973.6|158883.6|158907.6|158816.1|37
1651131100000|2022-04-28 07:31:40|158945.2|158855.2|158886.3|158796.3|158945.2|158855.2|158885.9|158780.5|39
1651131110000|2022-04-28 07:31:50|158892.9|158802.9|158897.5|158767.5|158906.6|158807.6|158871.7|158764.7|38
1651131120000|2022-04-28 07:32:00|158900.2|158770.2|158883.2|158793.2|158902.4|158793.2|158871.2|158762.8|40
1651131130000|2022-04-28 07:32:10|158878.9|158788.9|158880.2|158790.2|158887.1|158797.1|158866.9|158776.9|40
1651131140000|2022-04-28 07:32:20|158880.9|158790.9|158874.9|158784.9|158912.5|158798.4|158873.8|158768.8|40
1651131150000|2022-04-28 07:32:30|158885.4|158795.4|158943.6|158853.6|158948.2|158858.2|158885.4|158795.4|39
1651131160000|2022-04-28 07:32:40|158932|158842|158944.4|158854.4|158945.8|158855.8|158932|158842|34
1651131170000|2022-04-28 07:32:50|158938.9|158848.9|158946.8|158856.8|158951|158861|158938.9|158848.9|35
1651131180000|2022-04-28 07:33:00|158950.6|158860.6|158915.3|158825.3|158950.6|158860.6|158914|158824|37
1651131190000|2022-04-28 07:33:10|158923|158833|158949|158859|158956|158866|158917|158827|38
1651131200000|2022-04-28 07:33:20|158949.7|158859.7|158963.4|158873.4|158969.3|158879.3|158948.5|158858.5|35
1651131210000|2022-04-28 07:33:30|158966.7|158876.7|158960.2|158870.2|158979.9|158889.9|158955.1|158865.1|39
1651131220000|2022-04-28 07:33:40|158958|158868|158983.3|158893.3|158987.7|158897.7|158945.5|158855.5|39
1651131230000|2022-04-28 07:33:50|158994.9|158904.9|159001|158911|159007.8|158917.8|158992.2|158902.2|36
1651131240000|2022-04-28 07:34:00|159000.8|158910.8|159020.6|158930.6|159023.9|158933.9|159000.8|158910.8|35
1651131250000|2022-04-28 07:34:10|159019.9|158929.9|159071.1|158981.1|159076.6|158986.6|159016|158926|39
1651131260000|2022-04-28 07:34:20|159069.4|158979.4|159068.8|158978.8|159076.4|158986.4|159066.7|158976.7|31
1651131270000|2022-04-28 07:34:30|159065.8|158975.8|159051.5|158961.5|159069.9|158979.9|159048.6|158958.6|34
1651131280000|2022-04-28 07:34:40|159052.9|158962.9|159068.9|158978.9|159071.2|158981.2|159040.2|158950.2|38
1651131290000|2022-04-28 07:34:50|159064.6|158974.6|159072.2|158982.2|159073.3|158983.3|159058.6|158968.6|35
1651131300000|2022-04-28 07:35:00|159072.7|158982.7|159042.9|158952.9|159073|158983|159042.9|158952.9|36
1651131310000|2022-04-28 07:35:10|159041.6|158951.6|159032.5|158942.5|159041.6|158951.6|159026.6|158936.6|38
1651131320000|2022-04-28 07:35:20|159030.8|158940.8|159026|158936|159038.8|158948.8|159024.8|158934.8|38
1651131330000|2022-04-28 07:35:30|159024.7|158934.7|158920.5|158830.5|159024.7|158934.7|158920.5|158830.5|39
1651131340000|2022-04-28 07:35:40|158919.3|158829.3|158919.9|158829.9|158932|158842|158893.6|158803.6|38
1651131350000|2022-04-28 07:35:50|158921.8|158831.8|158890.6|158800.6|158926.5|158836.5|158888.4|158798.4|35
1651131360000|2022-04-28 07:36:00|158891.5|158801.5|158883.5|158793.5|158894.5|158804.5|158860.8|158770.8|38
1651131370000|2022-04-28 07:36:10|158864.9|158774.9|158874.4|158784.4|158879.1|158789.1|158863.2|158773.2|36
1651131380000|2022-04-28 07:36:20|158868.4|158778.4|158898.7|158808.7|158900.6|158810.6|158868.4|158778.4|35
1651131390000|2022-04-28 07:36:30|158891.6|158801.6|158889.4|158799.4|158894.8|158804.8|158877.7|158787.7|40
1651131400000|2022-04-28 07:36:40|158888.8|158798.8|158888|158798|158889.6|158799.6|158870.3|158780.3|38
1651131410000|2022-04-28 07:36:50|158887|158797|158886.3|158796.3|158891.7|158801.7|158882.8|158792.8|36
1651131420000|2022-04-28 07:37:00|158886.7|158796.7|158822.1|158732.1|158887.1|158797.1|158815|158725|39
1651131430000|2022-04-28 07:37:10|158824.6|158734.6|158825.6|158735.6|158826.9|158736.9|158796.8|158706.8|37
1651131440000|2022-04-28 07:37:20|158814.3|158724.3|158837.6|158747.6|158858.2|158747.6|158786|158696|40
1651131450000|2022-04-28 07:37:30|158840.4|158750.4|158842.5|158752.5|158844.7|158754.7|158828.5|158738.5|38
1651131460000|2022-04-28 07:37:40|158842|158752|158848|158758|158848|158758|158835.6|158745.6|35
1651131470000|2022-04-28 07:37:50|158847.5|158757.5|158841.3|158751.3|158853.9|158763.9|158840.4|158750.4|37
1651131480000|2022-04-28 07:38:00|158842.7|158752.7|158897|158807|158897|158807|158824.3|158734.3|38
1651131490000|2022-04-28 07:38:10|158894|158804|158894.6|158804.6|158900.9|158810.9|158889.6|158799.6|34
1651131500000|2022-04-28 07:38:20|158894.7|158804.7|158896|158806|158897.4|158807.4|158893.2|158803.2|19
1651131510000|2022-04-28 07:38:30|158895.4|158805.4|158890.9|158800.9|158897.7|158807.7|158890.9|158800.9|24
1651131520000|2022-04-28 07:38:40|158890.7|158800.7|158888.9|158798.9|158891|158801|158882.8|158792.8|25
1651131530000|2022-04-28 07:38:50|158889.4|158799.4|158883.6|158793.6|158889.4|158799.4|158878.8|158788.8|28
1651131540000|2022-04-28 07:39:00|158883.5|158793.5|158832.3|158742.3|158883.5|158793.5|158832.3|158742.3|39
1651131550000|2022-04-28 07:39:10|158840.8|158750.8|158815.8|158725.8|158840.8|158750.8|158815.8|158725.8|40
1651131560000|2022-04-28 07:39:20|158819.5|158729.5|158808|158718|158824.8|158734.8|158806.8|158716.8|37
1651131570000|2022-04-28 07:39:30|158802.9|158712.9|158768.7|158678.7|158807.5|158717.5|158760.5|158670.5|40
1651131580000|2022-04-28 07:39:40|158769.8|158679.8|158769.7|158679.7|158771.6|158681.6|158769.1|158679.1|27
1651131590000|2022-04-28 07:39:50|158769.4|158679.4|158769.8|158679.8|158770.7|158680.7|158769.3|158679.3|19
1651131600000|2022-04-28 07:40:00|158773.8|158683.8|158777.2|158687.2|158777.5|158687.5|158773.1|158683.1|19
1651131610000|2022-04-28 07:40:10|158775.9|158685.9|158882.9|158792.9|158884.4|158794.4|158775.9|158685.9|33
1651131620000|2022-04-28 07:40:20|158883.8|158793.8|158821.7|158731.7|158893.4|158803.4|158820.6|158730.6|38
1651131630000|2022-04-28 07:40:30|158820.8|158730.8|158762.9|158672.9|158821.1|158731.1|158762.9|158672.9|36
1651131640000|2022-04-28 07:40:40|158760.6|158670.6|158795.6|158705.6|158807.6|158708.4|158760.6|158650.3|39
1651131650000|2022-04-28 07:40:50|158797|158707|158791.8|158661.8|158797.2|158707.2|158764.8|158655|38
1651131660000|2022-04-28 07:41:00|158760.2|158670.2|158767.9|158637.9|158769.4|158676.9|158746.5|158629.2|39
1651131670000|2022-04-28 07:41:10|158770.6|158640.6|158766.5|158676.5|158780.3|158681.6|158756.2|158640.6|38
1651131680000|2022-04-28 07:41:20|158770|158680|158768.9|158678.9|158792.4|158680|158764.2|158655.9|39
1651131690000|2022-04-28 07:41:30|158770.2|158680.2|158761.7|158671.7|158770.9|158680.9|158758.8|158668.8|37
1651131700000|2022-04-28 07:41:40|158754.3|158664.3|158759.7|158669.7|158767.3|158677.3|158751.8|158661.8|36
1651131710000|2022-04-28 07:41:50|158759.3|158669.3|158751.2|158661.2|158765.7|158675.7|158751.2|158661.2|32
1651131720000|2022-04-28 07:42:00|158753.6|158663.6|158700.7|158610.7|158766.1|158676.1|158700.7|158610.7|39
1651131730000|2022-04-28 07:42:10|158702.2|158612.2|158723|158633|158728.5|158638.5|158674|158584|40
1651131740000|2022-04-28 07:42:20|158724.3|158634.3|158741|158651|158745.7|158655.7|158715.9|158615.2|40
1651131750000|2022-04-28 07:42:30|158730.3|158640.3|158631.9|158541.9|158753.4|158655.3|158631.4|158541.4|36
1651131760000|2022-04-28 07:42:40|158633.9|158543.9|158621.1|158531.1|158648.1|158544.2|158616.6|158518.1|35
1651131770000|2022-04-28 07:42:50|158626|158536|158675.1|158585.1|158675.1|158585.1|158621.5|158531.5|38
1651131780000|2022-04-28 07:43:00|158676.6|158586.6|158679.3|158589.3|158682.8|158592.8|158671.6|158581.6|35
1651131790000|2022-04-28 07:43:10|158680|158590|158694.8|158564.8|158699.4|158591.3|158670.7|158561.6|30
1651131800000|2022-04-28 07:43:20|158696.8|158566.8|158655.5|158565.5|158698.2|158592.1|158647.1|158539.5|38
1651131810000|2022-04-28 07:43:30|158657|158567|158653.6|158563.6|158685.8|158578.9|158653.4|158545.8|39
1651131820000|2022-04-28 07:43:40|158657.6|158567.6|158655.5|158565.5|158682.5|158573.9|158654.3|158548.3|31
1651131830000|2022-04-28 07:43:50|158657.8|158567.8|158560.7|158470.7|158693.5|158587.5|158551.5|158443.9|34
1651131840000|2022-04-28 07:44:00|158552.7|158462.7|158537.9|158447.9|158561.5|158471.5|158527.4|158437.4|38
1651131850000|2022-04-28 07:44:10|158540.3|158450.3|158563.9|158473.9|158572.8|158482.8|158540.2|158450.2|33
1651131860000|2022-04-28 07:44:20|158581.2|158491.2|158567.3|158477.3|158594.5|158504.5|158565.5|158475.5|39
1651131870000|2022-04-28 07:44:30|158569.3|158479.3|158574.6|158484.6|158576.8|158486.8|158562.1|158472.1|38
1651131880000|2022-04-28 07:44:40|158575.4|158485.4|158528.4|158438.4|158585.1|158495.1|158528.4|158438.4|39
1651131890000|2022-04-28 07:44:50|158527.8|158437.8|158526.2|158436.2|158530.5|158440.5|158524.5|158434.5|38
1651131900000|2022-04-28 07:45:00|158525.9|158435.9|158527.8|158437.8|158529.5|158439.5|158519.3|158429.3|35
1651131910000|2022-04-28 07:45:10|158528.4|158438.4|158521.8|158431.8|158529.4|158439.4|158514.7|158424.7|38
1651131920000|2022-04-28 07:45:20|158522.9|158432.9|158527.4|158437.4|158546.5|158438.7|158522.2|158413.4|38
1651131930000|2022-04-28 07:45:30|158526.9|158436.9|158566.2|158476.2|158569.6|158479.6|158525.5|158435.5|38
1651131940000|2022-04-28 07:45:40|158567.7|158477.7|158576.2|158486.2|158579.2|158489.2|158567.5|158477.5|36
1651131950000|2022-04-28 07:45:50|158577.4|158487.4|158575.2|158485.2|158577.7|158487.7|158574.1|158484.1|21
1651131960000|2022-04-28 07:46:00|158575.6|158485.6|158601|158511|158604.4|158514.4|158575|158485|34
1651131970000|2022-04-28 07:46:10|158602.3|158512.3|158600.6|158510.6|158610.1|158520.1|158592.7|158502.7|36
1651131980000|2022-04-28 07:46:20|158594.9|158504.9|158572.7|158482.7|158597.7|158507.7|158566.8|158476.8|32
1651131990000|2022-04-28 07:46:30|158572.4|158482.4|158563.7|158473.7|158574|158484|158563.4|158473.4|37
1651132000000|2022-04-28 07:46:40|158564.8|158474.8|158556.1|158466.1|158564.8|158474.8|158543.4|158453.4|40
1651132010000|2022-04-28 07:46:50|158556.3|158466.3|158559.1|158469.1|158561.1|158471.1|158554.8|158464.8|37
1651132020000|2022-04-28 07:47:00|158559.9|158469.9|158560.9|158470.9|158561|158471|158557.4|158467.4|32
1651132030000|2022-04-28 07:47:10|158560.7|158470.7|158560.5|158470.5|158562.9|158472.9|158553.2|158463.2|34
1651132040000|2022-04-28 07:47:20|158559.6|158469.6|158553.2|158463.2|158562.4|158472.4|158547.9|158457.9|33
1651132050000|2022-04-28 07:47:30|158552.8|158462.8|158564.1|158474.1|158574.5|158475.9|158550.7|158443.8|22
1651132060000|2022-04-28 07:47:40|158564.8|158474.8|158592.7|158502.7|158592.7|158502.7|158563.8|158473.8|28
1651132070000|2022-04-28 07:47:50|158588.7|158498.7|158647.6|158557.6|158662.6|158572.6|158588.7|158498.7|40
1651132080000|2022-04-28 07:48:00|158644.9|158554.9|158645.8|158555.8|158658.5|158568.5|158643.5|158553.5|37
1651132090000|2022-04-28 07:48:10|158645.4|158555.4|158653.1|158563.1|158653.2|158563.2|158632|158542|38
1651132100000|2022-04-28 07:48:20|158653.5|158563.5|158640.7|158550.7|158656.9|158566.9|158635.8|158545.8|35
1651132110000|2022-04-28 07:48:30|158641.1|158551.1|158630.4|158540.4|158666.8|158554.9|158624.5|158523.4|39
1651132120000|2022-04-28 07:48:40|158620.8|158530.8|158656.7|158566.7|158656.7|158566.7|158611.8|158521.8|38
1651132130000|2022-04-28 07:48:50|158657.1|158567.1|158679.1|158589.1|158687.1|158597.1|158655.1|158565.1|38
1651132140000|2022-04-28 07:49:00|158677|158587|158686.2|158596.2|158686.6|158596.6|158673.1|158583.1|35
1651132150000|2022-04-28 07:49:10|158684.7|158594.7|158685.2|158595.2|158687.8|158597.8|158673.3|158583.3|36
1651132160000|2022-04-28 07:49:20|158685.5|158595.5|158663.4|158573.4|158685.5|158595.5|158660.3|158570.3|29
1651132170000|2022-04-28 07:49:30|158665.6|158575.6|158659.6|158569.6|158670|158580|158651.6|158561.6|37
1651132180000|2022-04-28 07:49:40|158659.8|158569.8|158659|158569|158662.8|158572.8|158653.4|158563.4|38
1651132190000|2022-04-28 07:49:50|158658.9|158568.9|158637.1|158547.1|158674.5|158584.5|158636.5|158546.5|37
1651132200000|2022-04-28 07:50:00|158637.9|158547.9|158627|158537|158643.5|158547.9|158594.1|158504.1|34
1651132210000|2022-04-28 07:50:10|158622.1|158532.1|158626.2|158536.2|158627|158537|158618.5|158528.5|28
1651132220000|2022-04-28 07:50:20|158628.3|158538.3|158688.3|158598.3|158694|158604|158618.3|158528.3|34
1651132230000|2022-04-28 07:50:30|158688.5|158598.5|158617.5|158527.5|158708.9|158598.5|158609.4|158519.4|37
1651132240000|2022-04-28 07:50:40|158617.2|158527.2|158618.5|158528.5|158642|158529.3|158615.7|158508.1|38
1651132250000|2022-04-28 07:50:50|158618.3|158528.3|158616.2|158526.2|158640|158529.4|158613.9|158505.6|35
1651132260000|2022-04-28 07:51:00|158616.7|158526.7|158635.9|158545.9|158656.1|158547.5|158616.7|158513.4|39
1651132270000|2022-04-28 07:51:10|158635.7|158545.7|158663|158573|158663|158573|158634.2|158544.2|36
1651132280000|2022-04-28 07:51:20|158659.7|158569.7|158641.8|158551.8|158659.7|158569.7|158629.1|158524.5|39
1651132290000|2022-04-28 07:51:30|158640.6|158550.6|158638.8|158548.8|158640.6|158550.6|158631.4|158541.4|37
1651132300000|2022-04-28 07:51:40|158639.3|158549.3|158643.3|158553.3|158643.6|158553.6|158639.3|158549.3|32
1651132310000|2022-04-28 07:51:50|158643.1|158553.1|158644.6|158554.6|158644.6|158554.6|158638.7|158548.7|34
1651132320000|2022-04-28 07:52:00|158643.6|158553.6|158645.8|158555.8|158649.5|158559.5|158641.3|158551.3|29
1651132330000|2022-04-28 07:52:10|158643.7|158553.7|158687.9|158597.9|158688.1|158598.1|158643.7|158553.7|38
1651132340000|2022-04-28 07:52:20|158687.6|158597.6|158681.6|158591.6|158693.6|158603.6|158671.7|158581.7|34
1651132350000|2022-04-28 07:52:30|158679|158589|158681.5|158591.5|158690.4|158600.4|158673.7|158583.7|38
1651132360000|2022-04-28 07:52:40|158682.7|158592.7|158678.5|158588.5|158683.1|158593.1|158668|158578|28
1651132370000|2022-04-28 07:52:50|158678.6|158588.6|158671.8|158581.8|158679|158589|158668.3|158578.3|33
1651132380000|2022-04-28 07:53:00|158676.2|158586.2|158690.7|158600.7|158691.5|158601.5|158666.3|158576.3|31
1651132390000|2022-04-28 07:53:10|158692|158602|158757.7|158667.7|158761.2|158671.2|158689.8|158599.8|34
1651132400000|2022-04-28 07:53:20|158753.5|158663.5|158740.9|158650.9|158754.4|158664.4|158740.2|158650.2|34
1651132410000|2022-04-28 07:53:30|158746.2|158656.2|158746.3|158656.3|158762|158672|158735.5|158645.5|39
1651132420000|2022-04-28 07:53:40|158748|158658|158688|158598|158749.7|158659.7|158688|158598|33
1651132430000|2022-04-28 07:53:50|158692.2|158602.2|158669.9|158579.9|158699|158609|158669.9|158579.9|37
1651132440000|2022-04-28 07:54:00|158671|158581|158677.8|158587.8|158681.7|158591.7|158665.9|158575.9|37
1651132450000|2022-04-28 07:54:10|158676.9|158586.9|158691.4|158601.4|158710.8|158620.8|158676.9|158586.9|38
1651132460000|2022-04-28 07:54:20|158688.7|158598.7|158689.9|158599.9|158705.7|158615.7|158686.5|158596.5|40
1651132470000|2022-04-28 07:54:30|158697.2|158607.2|158759.1|158669.1|158780.1|158690.1|158689.8|158599.8|40
1651132480000|2022-04-28 07:54:40|158761.3|158671.3|158692.8|158602.8|158772|158682|158689.2|158599.2|39
1651132490000|2022-04-28 07:54:50|158688.5|158598.5|158690.6|158600.6|158695.9|158605.9|158685.9|158595.9|35
1651132500000|2022-04-28 07:55:00|158691|158601|158694.6|158604.6|158696|158606|158683.7|158593.7|32
1651132510000|2022-04-28 07:55:10|158693.7|158603.7|158693.6|158603.6|158712.5|158606.4|158682.5|158582.5|32
1651132520000|2022-04-28 07:55:20|158691.9|158601.9|158691.9|158601.9|158709.4|158606.2|158687|158577.2|35
1651132530000|2022-04-28 07:55:30|158696.5|158606.5|158675.3|158585.3|158698.5|158608.5|158673.8|158583.8|38
1651132540000|2022-04-28 07:55:40|158676.1|158586.1|158675|158585|158679.6|158589.6|158673.2|158583.2|31
1651132550000|2022-04-28 07:55:50|158674.7|158584.7|158677.4|158587.4|158681.2|158591.2|158670.3|158580.3|31
1651132560000|2022-04-28 07:56:00|158678.2|158588.2|158686.2|158596.2|158688.2|158598.2|158674.7|158584.7|38
1651132570000|2022-04-28 07:56:10|158687.7|158597.7|158690.2|158600.2|158691.3|158601.3|158686.6|158596.6|31
1651132580000|2022-04-28 07:56:20|158690.6|158600.6|158644.6|158554.6|158697.1|158607.1|158644.6|158554.6|32
1651132590000|2022-04-28 07:56:30|158601.9|158511.9|158583.8|158493.8|158601.9|158511.9|158577.6|158487.6|29
1651132600000|2022-04-28 07:56:40|158583.5|158493.5|158580.8|158490.8|158584.6|158494.6|158579.1|158489.1|25
1651132610000|2022-04-28 07:56:50|158580.7|158490.7|158562.7|158472.7|158580.7|158490.7|158557.6|158467.6|38
1651132620000|2022-04-28 07:57:00|158563.6|158473.6|158563|158473|158565.6|158475.6|158560.2|158470.2|28
1651132630000|2022-04-28 07:57:10|158562.9|158472.9|158565.1|158475.1|158573|158483|158558.8|158468.8|35
1651132640000|2022-04-28 07:57:20|158566.6|158476.6|158565.7|158475.7|158571.6|158481.6|158564.2|158474.2|27
1651132650000|2022-04-28 07:57:30|158565.2|158475.2|158515.4|158425.4|158565.2|158475.2|158504.9|158414.9|35
1651132660000|2022-04-28 07:57:40|158516|158426|158534.3|158444.3|158534.3|158444.3|158509.8|158419.8|33
1651132670000|2022-04-28 07:57:50|158532.7|158442.7|158530.1|158440.1|158534.7|158444.7|158524.8|158434.8|33
1651132680000|2022-04-28 07:58:00|158531.2|158441.2|158540.4|158450.4|158540.4|158450.4|158522.6|158432.6|34
1651132690000|2022-04-28 07:58:10|158541.1|158451.1|158544.9|158454.9|158546.1|158456.1|158540.2|158450.2|29
1651132700000|2022-04-28 07:58:20|158545.5|158455.5|158553.6|158463.6|158555|158465|158544.1|158454.1|29
1651132710000|2022-04-28 07:58:30|158551.9|158461.9|158564.4|158474.4|158564.4|158474.4|158551.9|158461.9|24
1651132720000|2022-04-28 07:58:40|158566.5|158476.5|158596.4|158506.4|158598|158508|158566.5|158476.5|34
1651132730000|2022-04-28 07:58:50|158595|158505|158593.8|158503.8|158595.5|158505.5|158586.7|158496.7|36
1651132740000|2022-04-28 07:59:00|158594.3|158504.3|158592.4|158502.4|158599.8|158509.8|158587.6|158497.6|37
1651132750000|2022-04-28 07:59:10|158589.9|158499.9|158585.1|158495.1|158595.3|158505.3|158585.1|158495.1|36
1651132760000|2022-04-28 07:59:20|158584.1|158494.1|158596|158506|158596|158506|158584.1|158494.1|38
1651132770000|2022-04-28 07:59:30|158591.5|158501.5|158589.3|158499.3|158596.8|158506.8|158588.6|158498.6|39
1651132780000|2022-04-28 07:59:40|158589.6|158499.6|158573.5|158483.5|158589.6|158499.6|158565.7|158475.7|40
1651132790000|2022-04-28 07:59:50|158574.6|158484.6|158576.3|158486.3|158579.7|158489.7|158566.3|158476.3|39
1651132800000|2022-04-28 08:00:00|158582.6|158492.6|158571.5|158481.5|158587.6|158497.6|158568.3|158478.3|39
1651132810000|2022-04-28 08:00:10|158570.7|158480.7|158567|158477|158578.8|158488.8|158567|158477|36
1651132820000|2022-04-28 08:00:20|158569.3|158479.3|158579.2|158489.2|158579.3|158489.3|158569.3|158479.3|29
1651132830000|2022-04-28 08:00:30|158579.6|158489.6|158575|158485|158589.1|158499.1|158572.7|158482.7|33
1651132840000|2022-04-28 08:00:40|158576.8|158486.8|158579.6|158489.6|158579.6|158489.6|158571.1|158481.1|32
1651132850000|2022-04-28 08:00:50|158579.5|158489.5|158588.7|158498.7|158590.8|158500.8|158573.5|158483.5|32
1651132860000|2022-04-28 08:01:00|158591.2|158501.2|158581.6|158491.6|158591.2|158501.2|158572.6|158482.6|38
1651132870000|2022-04-28 08:01:10|158584.2|158494.2|158584.7|158494.7|158587.4|158497.4|158578.9|158488.9|34
1651132880000|2022-04-28 08:01:20|158588.4|158498.4|158576.2|158486.2|158595.8|158505.8|158574.8|158484.8|38
1651132890000|2022-04-28 08:01:30|158579|158489|158575.8|158485.8|158583.6|158493.6|158574.8|158484.8|39
1651132900000|2022-04-28 08:01:40|158573.4|158483.4|158617.3|158527.3|158625.3|158535.3|158573.4|158483.4|32
1651132910000|2022-04-28 08:01:50|158617.9|158527.9|158609.2|158519.2|158618|158528|158604.8|158514.8|27
1651132920000|2022-04-28 08:02:00|158613.8|158523.8|158609.4|158519.4|158616.7|158526.7|158600|158510|35
1651132930000|2022-04-28 08:02:10|158609.1|158519.1|158601.1|158511.1|158617.4|158527.4|158592.5|158502.5|32
1651132940000|2022-04-28 08:02:20|158600.8|158510.8|158594.8|158504.8|158605.4|158515.4|158590.9|158500.9|32
1651132950000|2022-04-28 08:02:30|158597.3|158507.3|158597.3|158507.3|158606.2|158516.2|158591.4|158501.4|27
1651132960000|2022-04-28 08:02:40|158596.6|158506.6|158598.2|158508.2|158600.2|158510.2|158591.5|158501.5|30
1651132970000|2022-04-28 08:02:50|158598|158508|158591.2|158501.2|158601.6|158511.6|158591.2|158501.2|24
1651132980000|2022-04-28 08:03:00|158595|158505|158599.9|158509.9|158599.9|158509.9|158590.4|158500.4|24
1651132990000|2022-04-28 08:03:10|158601.8|158511.8|158627.9|158537.9|158641.9|158551.9|158595.8|158505.8|24
1651133000000|2022-04-28 08:03:20|158623.8|158533.8|158633.6|158543.6|158634.1|158544.1|158623.8|158533.8|25
1651133010000|2022-04-28 08:03:30|158632.7|158542.7|158681|158591|158681|158591|158628.4|158538.4|24
1651133020000|2022-04-28 08:03:40|158687|158597|158704.4|158614.4|158722.1|158632.1|158687|158597|33
1651133030000|2022-04-28 08:03:50|158699.7|158609.7|158703.8|158613.8|158728.8|158638.8|158694.6|158604.6|33
1651133040000|2022-04-28 08:04:00|158702.9|158612.9|158747.6|158657.6|158748.5|158658.5|158698.5|158608.5|39
1651133050000|2022-04-28 08:04:10|158749.1|158659.1|158754.1|158664.1|158774.7|158684.7|158744|158654|37
1651133060000|2022-04-28 08:04:20|158751.9|158661.9|158768.8|158678.8|158772.7|158682.7|158751.8|158661.8|36
1651133070000|2022-04-28 08:04:30|158770.7|158680.7|158714.9|158624.9|158771.1|158681.1|158704.1|158614.1|33
1651133080000|2022-04-28 08:04:40|158715|158625|158720.1|158630.1|158720.1|158630.1|158710.4|158620.4|29
1651133090000|2022-04-28 08:04:50|158719.8|158629.8|158717|158627|158720.6|158630.6|158715|158625|31
1651133100000|2022-04-28 08:05:00|158715.2|158625.2|158723|158633|158742.1|158634.2|158713.1|158612.1|28
1651133110000|2022-04-28 08:05:10|158723.4|158633.4|158725.6|158635.6|158725.9|158635.9|158722.3|158632.3|17
1651133120000|2022-04-28 08:05:20|158725.5|158635.5|158724.9|158634.9|158727.7|158637.7|158721.3|158631.3|19
1651133130000|2022-04-28 08:05:30|158728.6|158638.6|158743.8|158653.8|158745.7|158655.7|158726.7|158636.7|31
1651133140000|2022-04-28 08:05:40|158744.6|158654.6|158743.2|158653.2|158744.7|158654.7|158741.2|158651.2|19
1651133150000|2022-04-28 08:05:50|158743.3|158653.3|158754.7|158664.7|158759.7|158669.7|158741.3|158651.3|30
1651133160000|2022-04-28 08:06:00|158753|158663|158750.4|158660.4|158757|158667|158747.5|158657.5|28
1651133170000|2022-04-28 08:06:10|158752.6|158662.6|158750.3|158660.3|158754.7|158664.7|158745.5|158655.5|27
1651133180000|2022-04-28 08:06:20|158748.1|158658.1|158734.8|158644.8|158752.1|158662.1|158729.6|158639.6|37
1651133190000|2022-04-28 08:06:30|158733.1|158643.1|158737.3|158647.3|158737.9|158647.9|158727.6|158637.6|28
1651133200000|2022-04-28 08:06:40|158735.3|158645.3|158739.4|158649.4|158739.8|158649.8|158735|158645|22
1651133210000|2022-04-28 08:06:50|158739.5|158649.5|158730.7|158640.7|158739.5|158649.5|158727.3|158637.3|33
1651133220000|2022-04-28 08:07:00|158730.5|158640.5|158734.3|158644.3|158736.3|158646.3|158721.2|158631.2|31
1651133230000|2022-04-28 08:07:10|158734.2|158644.2|158718.1|158628.1|158744|158654|158718.1|158628.1|33
1651133240000|2022-04-28 08:07:20|158721.5|158631.5|158719.2|158629.2|158723.1|158633.1|158716.8|158626.8|36
1651133250000|2022-04-28 08:07:30|158722|158632|158734.9|158644.9|158734.9|158644.9|158717.8|158627.8|33
1651133260000|2022-04-28 08:07:40|158731.8|158641.8|158756.4|158666.4|158757.7|158667.7|158727.3|158637.3|36
1651133270000|2022-04-28 08:07:50|158756.5|158666.5|158748.1|158658.1|158758.2|158668.2|158746.6|158656.6|29
1651133280000|2022-04-28 08:08:00|158748.2|158658.2|158743.9|158653.9|158751.1|158661.1|158736.2|158646.2|34
1651133290000|2022-04-28 08:08:10|158743.4|158653.4|158744.6|158654.6|158747.2|158657.2|158736.2|158646.2|25
1651133300000|2022-04-28 08:08:20|158748.3|158658.3|158810.5|158720.5|158813.1|158723.1|158742|158652|30
1651133310000|2022-04-28 08:08:30|158807.2|158717.2|158751.6|158661.6|158808.8|158718.8|158746.7|158656.7|38
1651133320000|2022-04-28 08:08:40|158752.5|158662.5|158716.7|158626.7|158754.2|158664.2|158711.8|158621.8|35
1651133330000|2022-04-28 08:08:50|158717.3|158627.3|158716.5|158626.5|158719.3|158629.3|158708.1|158618.1|30
1651133340000|2022-04-28 08:09:00|158715.9|158625.9|158710.3|158620.3|158719.3|158629.3|158706.4|158616.4|35
1651133350000|2022-04-28 08:09:10|158709.3|158619.3|158715.9|158625.9|158723.7|158633.7|158687.4|158597.4|36
1651133360000|2022-04-28 08:09:20|158715.6|158625.6|158729.7|158639.7|158731.2|158641.2|158715.6|158625.6|30
1651133370000|2022-04-28 08:09:30|158729.6|158639.6|158727.5|158637.5|158729.6|158639.6|158726.4|158636.4|22
1651133380000|2022-04-28 08:09:40|158728|158638|158732.9|158642.9|158736.5|158646.5|158728|158638|24
1651133390000|2022-04-28 08:09:50|158732.8|158642.8|158717.8|158627.8|158735|158645|158716.7|158626.7|19
1651133400000|2022-04-28 08:10:00|158714.1|158624.1|158717.6|158627.6|158718.1|158628.1|158709.9|158619.9|32
1651133410000|2022-04-28 08:10:10|158717|158627|158697.1|158607.1|158717.2|158627.2|158697.1|158607.1|18
1651133420000|2022-04-28 08:10:20|158704.3|158614.3|158723.2|158633.2|158724.6|158634.6|158704.3|158614.3|24
1651133430000|2022-04-28 08:10:30|158721.5|158631.5|158732.4|158642.4|158736.2|158646.2|158721.5|158631.5|30
1651133440000|2022-04-28 08:10:40|158729.8|158639.8|158731.3|158641.3|158731.6|158641.6|158727.6|158637.6|25
1651133450000|2022-04-28 08:10:50|158730.7|158640.7|158728.1|158638.1|158731.2|158641.2|158727.5|158637.5|20
1651133460000|2022-04-28 08:11:00|158726.4|158636.4|158724.9|158634.9|158726.9|158636.9|158724.5|158634.5|26
1651133470000|2022-04-28 08:11:10|158723.8|158633.8|158724.5|158634.5|158727.2|158637.2|158723.7|158633.7|19
1651133480000|2022-04-28 08:11:20|158724.1|158634.1|158718|158628|158746.3|158656.3|158718|158628|24
1651133490000|2022-04-28 08:11:30|158719.6|158629.6|158704.8|158614.8|158719.6|158629.6|158703|158613|28
1651133500000|2022-04-28 08:11:40|158708.8|158618.8|158710.1|158620.1|158725|158635|158705.5|158615.5|34
1651133510000|2022-04-28 08:11:50|158708.7|158618.7|158715.2|158625.2|158716.9|158626.9|158708.7|158618.7|37
1651133520000|2022-04-28 08:12:00|158714.5|158624.5|158718.7|158628.7|158720.1|158630.1|158714.5|158624.5|23
1651133530000|2022-04-28 08:12:10|158719.3|158629.3|158722|158632|158722|158632|158716.8|158626.8|21
1651133540000|2022-04-28 08:12:20|158720.4|158630.4|158722.7|158632.7|158723.5|158633.5|158716|158626|26
1651133550000|2022-04-28 08:12:30|158714.2|158624.2|158723.1|158633.1|158723.8|158633.8|158714.2|158624.2|18
1651133560000|2022-04-28 08:12:40|158722.9|158632.9|158725.3|158635.3|158725.7|158635.7|158722.1|158632.1|23
1651133570000|2022-04-28 08:12:50|158725.4|158635.4|158727.8|158637.8|158727.8|158637.8|158723.8|158633.8|20
1651133580000|2022-04-28 08:13:00|158728|158638|158717.5|158627.5|158728|158638|158717.5|158627.5|27
1651133590000|2022-04-28 08:13:10|158719.8|158629.8|158713.4|158623.4|158724.2|158634.2|158713.4|158623.4|33
1651133600000|2022-04-28 08:13:20|158699.5|158609.5|158653|158563|158699.5|158609.5|158641.7|158551.7|35
1651133610000|2022-04-28 08:13:30|158654.8|158564.8|158656.6|158566.6|158661.8|158571.8|158649.7|158559.7|35
1651133620000|2022-04-28 08:13:40|158652.8|158562.8|158654.4|158564.4|158656.6|158566.6|158647.5|158557.5|30
1651133630000|2022-04-28 08:13:50|158654.7|158564.7|158645.5|158555.5|158659.9|158569.9|158644.9|158554.9|31
1651133640000|2022-04-28 08:14:00|158644|158554|158653.6|158563.6|158653.7|158563.7|158643.9|158553.9|37
1651133650000|2022-04-28 08:14:10|158653.9|158563.9|158655.3|158565.3|158655.3|158565.3|158648.4|158558.4|31
1651133660000|2022-04-28 08:14:20|158655.1|158565.1|158659.5|158569.5|158659.6|158569.6|158653.4|158563.4|28
1651133670000|2022-04-28 08:14:30|158658.2|158568.2|158673.5|158583.5|158679.4|158589.4|158657.1|158567.1|32
1651133680000|2022-04-28 08:14:40|158674|158584|158667.8|158577.8|158675.5|158585.5|158667.8|158577.8|28
1651133690000|2022-04-28 08:14:50|158669.6|158579.6|158673.2|158583.2|158674|158584|158666.2|158576.2|19
1651133700000|2022-04-28 08:15:00|158673.1|158583.1|158677|158587|158682.3|158592.3|158668.7|158578.7|35
1651133710000|2022-04-28 08:15:10|158677.5|158587.5|158671.3|158581.3|158679.6|158589.6|158666.7|158576.7|33
1651133720000|2022-04-28 08:15:20|158668.3|158578.3|158688.6|158598.6|158688.6|158598.6|158668.3|158578.3|40
1651133730000|2022-04-28 08:15:30|158689.6|158599.6|158688.4|158598.4|158693.2|158603.2|158679.9|158589.9|37
1651133740000|2022-04-28 08:15:40|158689.3|158599.3|158699.3|158609.3|158702.1|158612.1|158686.8|158596.8|33
1651133750000|2022-04-28 08:15:50|158704.2|158614.2|158696|158606|158704.2|158614.2|158691.2|158601.2|35
1651133760000|2022-04-28 08:16:00|158697.5|158607.5|158690.6|158600.6|158697.6|158607.6|158688.6|158598.6|30
1651133770000|2022-04-28 08:16:10|158690.7|158600.7|158686.8|158596.8|158696.2|158606.2|158683.3|158593.3|33
1651133780000|2022-04-28 08:16:20|158683.9|158593.9|158689.5|158599.5|158692.5|158602.5|158679.2|158589.2|36
1651133790000|2022-04-28 08:16:30|158685.2|158595.2|158676.6|158586.6|158691|158601|158670.1|158580.1|38
1651133800000|2022-04-28 08:16:40|158676.9|158586.9|158676.7|158586.7|158678|158588|158675|158585|28
1651133810000|2022-04-28 08:16:50|158676.1|158586.1|158677.7|158587.7|158680.6|158590.6|158676.1|158586.1|27
1651133820000|2022-04-28 08:17:00|158680.3|158590.3|158680.1|158590.1|158682.1|158592.1|158677.3|158587.3|27
1651133830000|2022-04-28 08:17:10|158679.6|158589.6|158681.9|158591.9|158682.7|158592.7|158679.6|158589.6|22
1651133840000|2022-04-28 08:17:20|158681.4|158591.4|158683.3|158593.3|158683.4|158593.4|158680.5|158590.5|24
1651133850000|2022-04-28 08:17:30|158683.2|158593.2|158683.4|158593.4|158691|158601|158677.9|158587.9|25
1651133860000|2022-04-28 08:17:40|158682.6|158592.6|158689.1|158599.1|158689.1|158599.1|158680.7|158590.7|26
1651133870000|2022-04-28 08:17:50|158688.6|158598.6|158760.1|158670.1|158760.2|158670.2|158688.6|158598.6|35
1651133880000|2022-04-28 08:18:00|158764.7|158674.7|158813.2|158723.2|158816.9|158726.9|158758.2|158668.2|40
1651133890000|2022-04-28 08:18:10|158812.5|158722.5|158808.2|158718.2|158814.5|158724.5|158802.5|158712.5|27
1651133900000|2022-04-28 08:18:20|158847.4|158757.4|158858.1|158768.1|158860.7|158770.7|158841.5|158751.5|38
1651133910000|2022-04-28 08:18:30|158854.5|158764.5|158855|158765|158861.3|158771.3|158851.3|158761.3|30
1651133920000|2022-04-28 08:18:40|158854.7|158764.7|158856|158766|158856.8|158766.8|158853.3|158763.3|22
1651133930000|2022-04-28 08:18:50|158855.7|158765.7|158855.6|158765.6|158857|158767|158853.1|158763.1|15
1651133940000|2022-04-28 08:19:00|158855.4|158765.4|158776.1|158686.1|158855.4|158765.4|158773.5|158683.5|37
1651133950000|2022-04-28 08:19:10|158773.5|158683.5|158791.9|158701.9|158791.9|158701.9|158773.3|158683.3|37
1651133960000|2022-04-28 08:19:20|158789.3|158699.3|158814.3|158724.3|158819.5|158729.5|158788.8|158698.8|38
1651133970000|2022-04-28 08:19:30|158814|158724|158840.8|158750.8|158843.6|158753.6|158813.4|158723.4|38
1651133980000|2022-04-28 08:19:40|158840.4|158750.4|158843.9|158753.9|158849.1|158759.1|158838.9|158748.9|34
1651133990000|2022-04-28 08:19:50|158844.2|158754.2|158844.3|158754.3|158848.6|158758.6|158842.8|158752.8|34
1651134000000|2022-04-28 08:20:00|158839.9|158749.9|158832.1|158742.1|158852.9|158762.9|158829.7|158739.7|30
1651134010000|2022-04-28 08:20:10|158831.7|158741.7|158838.4|158748.4|158842.1|158752.1|158829.4|158739.4|33
1651134020000|2022-04-28 08:20:20|158838.1|158748.1|158835.9|158745.9|158842.2|158752.2|158828.4|158738.4|36
1651134030000|2022-04-28 08:20:30|158837.7|158747.7|158830.2|158740.2|158838.6|158748.6|158816.2|158726.2|37
1651134040000|2022-04-28 08:20:40|158830.3|158740.3|158839.5|158749.5|158845.4|158755.4|158830.3|158740.3|34
1651134050000|2022-04-28 08:20:50|158840|158750|158852.9|158762.9|158860.7|158770.7|158840|158750|35
1651134060000|2022-04-28 08:21:00|158850.1|158760.1|158921.9|158831.9|158924.1|158834.1|158844.6|158754.6|39
1651134070000|2022-04-28 08:21:10|158918.3|158828.3|158912.2|158822.2|158926.2|158836.2|158908.4|158818.4|37
1651134080000|2022-04-28 08:21:20|158912.5|158822.5|158914.4|158824.4|158919|158829|158909.3|158819.3|37
1651134090000|2022-04-28 08:21:30|158913.9|158823.9|158902.6|158812.6|158932.6|158842.6|158896.6|158806.6|36
1651134100000|2022-04-28 08:21:40|158902.7|158812.7|158902.4|158812.4|158903.8|158813.8|158896.1|158806.1|34
1651134110000|2022-04-28 08:21:50|158898.2|158808.2|158904.6|158814.6|158908.7|158818.7|158896.8|158806.8|37
1651134120000|2022-04-28 08:22:00|158905.1|158815.1|158934.7|158844.7|158934.8|158844.8|158904.6|158814.6|36
1651134130000|2022-04-28 08:22:10|158935.8|158845.8|158925.5|158835.5|158945.1|158855.1|158925.1|158835.1|35
1651134140000|2022-04-28 08:22:20|158925.4|158835.4|158874.7|158784.7|158925.4|158835.4|158863|158773|36
1651134150000|2022-04-28 08:22:30|158873.6|158783.6|158871.8|158781.8|158877.5|158787.5|158861.9|158771.9|34
1651134160000|2022-04-28 08:22:40|158870.9|158780.9|158875.1|158785.1|158880|158790|158865.6|158775.6|24
1651134170000|2022-04-28 08:22:50|158876.1|158786.1|158891.2|158801.2|158891.2|158801.2|158865|158775|35
1651134180000|2022-04-28 08:23:00|158887.7|158797.7|158887.2|158797.2|158888.8|158798.8|158876.6|158786.6|28
1651134190000|2022-04-28 08:23:10|158887.5|158797.5|158922|158832|158925.6|158835.6|158886.9|158796.9|36
1651134200000|2022-04-28 08:23:20|158919.5|158829.5|158955.6|158865.6|158962.9|158872.9|158918.1|158828.1|30
1651134210000|2022-04-28 08:23:30|158956.8|158866.8|158951.4|158861.4|158959.1|158869.1|158940.4|158850.4|36
1651134220000|2022-04-28 08:23:40|158952.5|158862.5|158946.6|158856.6|158952.5|158862.5|158944.4|158854.4|31
1651134230000|2022-04-28 08:23:50|158946.4|158856.4|158946.6|158856.6|158961.1|158871.1|158944.3|158854.3|29
1651134240000|2022-04-28 08:24:00|158939.7|158849.7|158936|158846|158945.2|158855.2|158929|158839|37
1651134250000|2022-04-28 08:24:10|158935.5|158845.5|158942.1|158852.1|158942.6|158852.6|158930|158840|31
1651134260000|2022-04-28 08:24:20|158942.9|158852.9|158940.5|158850.5|158959.3|158869.3|158936.9|158846.9|23
1651134270000|2022-04-28 08:24:30|158942.2|158852.2|158901.2|158811.2|158943.5|158853.5|158897.6|158807.6|34
1651134280000|2022-04-28 08:24:40|158902.1|158812.1|158886.8|158796.8|158903.9|158813.9|158880.6|158790.6|26
1651134290000|2022-04-28 08:24:50|158883.5|158793.5|158879.5|158789.5|158883.5|158793.5|158874|158784|33
1651134300000|2022-04-28 08:25:00|158878.5|158788.5|158886.7|158796.7|158889.1|158799.1|158875.2|158785.2|32
1651134310000|2022-04-28 08:25:10|158886.6|158796.6|158799.9|158709.9|158886.6|158796.6|158795.2|158705.2|35
1651134320000|2022-04-28 08:25:20|158799.2|158709.2|158800|158710|158801.7|158711.7|158792.6|158702.6|26
1651134330000|2022-04-28 08:25:30|158798.6|158708.6|158797.6|158707.6|158800.3|158710.3|158795.5|158705.5|24
1651134340000|2022-04-28 08:25:40|158798.2|158708.2|158798.8|158708.8|158802.2|158712.2|158795.5|158705.5|33
1651134350000|2022-04-28 08:25:50|158799.5|158709.5|158798.2|158708.2|158800.8|158710.8|158790.3|158700.3|36
1651134360000|2022-04-28 08:26:00|158811.2|158721.2|158813.7|158723.7|158816.4|158726.4|158804.2|158714.2|34
1651134370000|2022-04-28 08:26:10|158809.7|158719.7|158802.8|158712.8|158810.6|158720.6|158801.1|158711.1|34
1651134380000|2022-04-28 08:26:20|158802.6|158712.6|158802.1|158712.1|158816.1|158726.1|158800.3|158710.3|36
1651134390000|2022-04-28 08:26:30|158798|158708|158795.3|158705.3|158803.2|158713.2|158792.9|158702.9|31
1651134400000|2022-04-28 08:26:40|158795.1|158705.1|158778.8|158688.8|158795.6|158705.6|158775.6|158685.6|36
1651134410000|2022-04-28 08:26:50|158779.3|158689.3|158783.5|158693.5|158786.3|158696.3|158778.7|158688.7|36
1651134420000|2022-04-28 08:27:00|158784.8|158694.8|158791.7|158701.7|158805.2|158715.2|158784.8|158694.8|36
1651134430000|2022-04-28 08:27:10|158795.7|158705.7|158763.7|158673.7|158797.4|158707.4|158756.8|158666.8|38
1651134440000|2022-04-28 08:27:20|158754.8|158664.8|158767|158677|158771|158681|158744.3|158654.3|38
1651134450000|2022-04-28 08:27:30|158771.9|158681.9|158763|158673|158779.2|158689.2|158757.4|158667.4|34
1651134460000|2022-04-28 08:27:40|158760.6|158670.6|158749.4|158659.4|158766.2|158676.2|158744.7|158654.7|35
1651134470000|2022-04-28 08:27:50|158742.5|158652.5|158738.7|158648.7|158754.9|158664.9|158729.8|158639.8|39
1651134480000|2022-04-28 08:28:00|158743.2|158653.2|158740.7|158650.7|158745|158655|158732.7|158642.7|35
1651134490000|2022-04-28 08:28:10|158742.1|158652.1|158736.3|158646.3|158745.9|158655.9|158736.3|158646.3|34
1651134500000|2022-04-28 08:28:20|158737|158647|158735.1|158645.1|158738.4|158648.4|158730.4|158640.4|34
1651134510000|2022-04-28 08:28:30|158735.2|158645.2|158735.1|158645.1|158742.6|158652.6|158729|158639|38
1651134520000|2022-04-28 08:28:40|158737|158647|158724.2|158634.2|158737|158647|158724.2|158634.2|38
1651134530000|2022-04-28 08:28:50|158727.5|158637.5|158739.8|158649.8|158744.6|158654.6|158727.5|158637.5|33
1651134540000|2022-04-28 08:29:00|158739.6|158649.6|158735.1|158645.1|158749.8|158659.8|158734.1|158644.1|32
1651134550000|2022-04-28 08:29:10|158735|158645|158735.2|158645.2|158739.1|158649.1|158728.1|158638.1|36
1651134560000|2022-04-28 08:29:20|158735.4|158645.4|158734.3|158644.3|158739|158649|158729.4|158639.4|36
1651134570000|2022-04-28 08:29:30|158733.6|158643.6|158734.3|158644.3|158737.6|158647.6|158732.4|158642.4|29
1651134580000|2022-04-28 08:29:40|158735.6|158645.6|158713.8|158623.8|158735.6|158645.6|158710.4|158620.4|33
1651134590000|2022-04-28 08:29:50|158710.1|158620.1|158714.9|158624.9|158724.6|158634.6|158704.2|158614.2|30
1651134600000|2022-04-28 08:30:00|158715|158625|158716.2|158626.2|158717.1|158627.1|158712.3|158622.3|24
1651134610000|2022-04-28 08:30:10|158716.7|158626.7|158709.2|158619.2|158720|158630|158709.2|158619.2|25
1651134620000|2022-04-28 08:30:20|158710.3|158620.3|158728.8|158638.8|158728.8|158638.8|158700.7|158610.7|23
1651134630000|2022-04-28 08:30:30|158726.5|158636.5|158724.7|158634.7|158738.7|158648.7|158718.8|158628.8|34
1651134640000|2022-04-28 08:30:40|158726.6|158636.6|158733.3|158643.3|158733.8|158643.8|158724.6|158634.6|40
1651134650000|2022-04-28 08:30:50|158728.5|158638.5|158736.7|158646.7|158748.6|158658.6|158724.4|158634.4|35
1651134660000|2022-04-28 08:31:00|158726.4|158636.4|158737.6|158647.6|158738.9|158648.9|158724.6|158634.6|39
1651134670000|2022-04-28 08:31:10|158735|158645|158723.6|158633.6|158741.1|158651.1|158715.7|158625.7|37
1651134680000|2022-04-28 08:31:20|158724.7|158634.7|158729.2|158639.2|158729.2|158639.2|158719.2|158629.2|33
1651134690000|2022-04-28 08:31:30|158728.9|158638.9|158735.4|158645.4|158738.5|158648.5|158724.4|158634.4|22
1651134700000|2022-04-28 08:31:40|158728.1|158638.1|158728.1|158638.1|158730.4|158640.4|158724.5|158634.5|16
1651134710000|2022-04-28 08:31:50|158729.5|158639.5|158742.6|158652.6|158744.6|158654.6|158727.7|158637.7|17
1651134720000|2022-04-28 08:32:00|158751.4|158661.4|158734.1|158644.1|158763.3|158673.3|158732.1|158642.1|37
1651134730000|2022-04-28 08:32:10|158736.9|158646.9|158743.6|158653.6|158747.7|158657.7|158733.3|158643.3|30
1651134740000|2022-04-28 08:32:20|158744.6|158654.6|158740.8|158650.8|158745.9|158655.9|158737.8|158647.8|32
1651134750000|2022-04-28 08:32:30|158741|158651|158751.1|158661.1|158752.3|158662.3|158737.7|158647.7|35
1651134760000|2022-04-28 08:32:40|158751.9|158661.9|158742.7|158652.7|158751.9|158661.9|158742.7|158652.7|35
1651134770000|2022-04-28 08:32:50|158742.6|158652.6|158715.9|158625.9|158744.9|158654.9|158714.6|158624.6|32
1651134780000|2022-04-28 08:33:00|158717.3|158627.3|158743.4|158653.4|158744.2|158654.2|158715.3|158625.3|22
1651134790000|2022-04-28 08:33:10|158732.2|158642.2|158795|158705|158795|158705|158732.2|158642.2|35
1651134800000|2022-04-28 08:33:20|158799.8|158709.8|158731.7|158641.7|158801.6|158711.6|158731.7|158641.7|36
1651134810000|2022-04-28 08:33:30|158732.8|158642.8|158692.8|158602.8|158732.8|158642.8|158692|158602|37
1651134820000|2022-04-28 08:33:40|158693.4|158603.4|158643.1|158553.1|158693.4|158603.4|158641.4|158551.4|37
1651134830000|2022-04-28 08:33:50|158642.9|158552.9|158639.3|158549.3|158648.7|158558.7|158633.9|158543.9|33
1651134840000|2022-04-28 08:34:00|158637.8|158547.8|158635.5|158545.5|158640.6|158550.6|158629.7|158539.7|27
1651134850000|2022-04-28 08:34:10|158636.9|158546.9|158631.1|158541.1|158638.3|158548.3|158619.4|158529.4|33
1651134860000|2022-04-28 08:34:20|158633.1|158543.1|158630.4|158540.4|158635.3|158545.3|158625|158535|30
1651134870000|2022-04-28 08:34:30|158624.6|158534.6|158630.4|158540.4|158643.1|158553.1|158624.6|158534.6|33
1651134880000|2022-04-28 08:34:40|158629.8|158539.8|158628.5|158538.5|158632.3|158542.3|158624.9|158534.9|25
1651134890000|2022-04-28 08:34:50|158621.2|158531.2|158631.6|158541.6|158635.3|158545.3|158620.9|158530.9|25
1651134900000|2022-04-28 08:35:00|158629.1|158539.1|158670.5|158580.5|158677.4|158587.4|158629.1|158539.1|31
1651134910000|2022-04-28 08:35:10|158667.4|158577.4|158671.5|158581.5|158675.2|158585.2|158667.4|158577.4|25
1651134920000|2022-04-28 08:35:20|158670.2|158580.2|158677.1|158587.1|158677.8|158587.8|158670.2|158580.2|23
1651134930000|2022-04-28 08:35:30|158698.8|158608.8|158697.3|158607.3|158708.3|158618.3|158697.3|158607.3|26
1651134940000|2022-04-28 08:35:40|158698.3|158608.3|158695.6|158605.6|158698.3|158608.3|158695.6|158605.6|11
1651134950000|2022-04-28 08:35:50|158695.7|158605.7|158698.7|158608.7|158698.7|158608.7|158695.3|158605.3|9
1651134960000|2022-04-28 08:36:00|158699|158609|158744.3|158654.3|158750.1|158660.1|158699|158609|34
1651134970000|2022-04-28 08:36:10|158745.2|158655.2|158738.6|158648.6|158746.3|158656.3|158737.7|158647.7|26
1651134980000|2022-04-28 08:36:20|158736.7|158646.7|158749.3|158659.3|158749.3|158659.3|158736.7|158646.7|28
1651134990000|2022-04-28 08:36:30|158748|158658|158748.5|158658.5|158750.5|158660.5|158745|158655|20
1651135000000|2022-04-28 08:36:40|158749.3|158659.3|158747.6|158657.6|158749.3|158659.3|158746.6|158656.6|12
1651135010000|2022-04-28 08:36:50|158747.1|158657.1|158748.5|158658.5|158751.9|158661.9|158743.3|158653.3|14
1651135020000|2022-04-28 08:37:00|158747.9|158657.9|158744.8|158654.8|158748.8|158658.8|158744.6|158654.6|18
1651135030000|2022-04-28 08:37:10|158744.5|158654.5|158750|158660|158750|158660|158741.9|158651.9|13
1651135040000|2022-04-28 08:37:20|158749.7|158659.7|158749.1|158659.1|158755.2|158665.2|158748.3|158658.3|16
1651135050000|2022-04-28 08:37:30|158749.5|158659.5|158752.9|158662.9|158752.9|158662.9|158747.2|158657.2|13
1651135060000|2022-04-28 08:37:40|158752.5|158662.5|158752.2|158662.2|158752.5|158662.5|158750.5|158660.5|12
1651135070000|2022-04-28 08:37:50|158752.4|158662.4|158825.1|158735.1|158828.9|158738.9|158752|158662|30
1651135080000|2022-04-28 08:38:00|158825.5|158735.5|158841.2|158751.2|158848.5|158758.5|158825.5|158735.5|31
1651135090000|2022-04-28 08:38:10|158831.2|158741.2|158822.5|158732.5|158846.6|158756.6|158817.6|158727.6|32
1651135100000|2022-04-28 08:38:20|158824.4|158734.4|158809.4|158719.4|158824.4|158734.4|158804.7|158714.7|30
1651135110000|2022-04-28 08:38:30|158809.2|158719.2|158816.1|158726.1|158823.9|158733.9|158809.2|158719.2|28
1651135120000|2022-04-28 08:38:40|158816.7|158726.7|158819.1|158729.1|158823.8|158733.8|158814.2|158724.2|25
1651135130000|2022-04-28 08:38:50|158823.1|158733.1|158823.5|158733.5|158826.3|158736.3|158822.2|158732.2|30
1651135140000|2022-04-28 08:39:00|158823.2|158733.2|158827.7|158737.7|158840.6|158750.6|158817.8|158727.8|37
1651135150000|2022-04-28 08:39:10|158834.7|158744.7|158830.1|158740.1|158837.7|158747.7|158826.9|158736.9|27
1651135160000|2022-04-28 08:39:20|158829.2|158739.2|158816.3|158726.3|158831.9|158741.9|158815.9|158725.9|25
1651135170000|2022-04-28 08:39:30|158818.8|158728.8|158806.3|158716.3|158819|158729|158804.7|158714.7|36
1651135180000|2022-04-28 08:39:40|158810.4|158720.4|158799|158709|158816.6|158726.6|158797.6|158707.6|36
1651135190000|2022-04-28 08:39:50|158799.7|158709.7|158800.1|158710.1|158801.8|158711.8|158799.1|158709.1|26
1651135200000|2022-04-28 08:40:00|158798.6|158708.6|158800|158710|158800.5|158710.5|158798.6|158708.6|25
1651135210000|2022-04-28 08:40:10|158799.9|158709.9|158815.5|158725.5|158816.8|158726.8|158795.5|158705.5|28
1651135220000|2022-04-28 08:40:20|158816|158726|158821.3|158731.3|158832.3|158742.3|158815.7|158725.7|37
1651135230000|2022-04-28 08:40:30|158822.1|158732.1|158838.6|158748.6|158839|158749|158821.6|158731.6|28
1651135240000|2022-04-28 08:40:40|158839.4|158749.4|158800.1|158710.1|158840|158750|158800.1|158710.1|27
1651135250000|2022-04-28 08:40:50|158797.9|158707.9|158813.4|158723.4|158816|158726|158784.6|158694.6|35
1651135260000|2022-04-28 08:41:00|158813.5|158723.5|158807.3|158717.3|158820.7|158730.7|158804.3|158714.3|26
1651135270000|2022-04-28 08:41:10|158806.5|158716.5|158806.9|158716.9|158808.4|158718.4|158804.3|158714.3|33
1651135280000|2022-04-28 08:41:20|158806.3|158716.3|158788.3|158698.3|158806.4|158716.4|158786.8|158696.8|32
1651135290000|2022-04-28 08:41:30|158788.4|158698.4|158791.4|158701.4|158792.3|158702.3|158787.2|158697.2|26
1651135300000|2022-04-28 08:41:40|158791.3|158701.3|158792.5|158702.5|158792.9|158702.9|158788.5|158698.5|16
1651135310000|2022-04-28 08:41:50|158796.9|158706.9|158804.2|158714.2|158807.8|158717.8|158796.6|158706.6|17
1651135320000|2022-04-28 08:42:00|158805|158715|158802.2|158712.2|158819.2|158729.2|158802.2|158712.2|25
1651135330000|2022-04-28 08:42:10|158801.4|158711.4|158793|158703|158801.4|158711.4|158790.9|158700.9|26
1651135340000|2022-04-28 08:42:20|158767.8|158677.8|158775.7|158685.7|158781.9|158691.9|158767.8|158677.8|30
1651135350000|2022-04-28 08:42:30|158776|158686|158724.4|158634.4|158776|158686|158724.4|158634.4|26
1651135360000|2022-04-28 08:42:40|158725.3|158635.3|158725.3|158635.3|158729.4|158639.4|158718|158628|28
1651135370000|2022-04-28 08:42:50|158721.3|158631.3|158723.1|158633.1|158728.3|158638.3|158719.8|158629.8|26
1651135380000|2022-04-28 08:43:00|158726.9|158636.9|158733.6|158643.6|158734.7|158644.7|158726.2|158636.2|26
1651135390000|2022-04-28 08:43:10|158732.8|158642.8|158732.4|158642.4|158732.8|158642.8|158725.3|158635.3|24
1651135400000|2022-04-28 08:43:20|158727.1|158637.1|158721.3|158631.3|158730.2|158640.2|158720.3|158630.3|31
1651135410000|2022-04-28 08:43:30|158721.1|158631.1|158721.3|158631.3|158725|158635|158720.3|158630.3|20
1651135420000|2022-04-28 08:43:40|158718.5|158628.5|158740.4|158650.4|158740.4|158650.4|158717.5|158627.5|16
1651135430000|2022-04-28 08:43:50|158739.3|158649.3|158797.8|158707.8|158799.1|158709.1|158739.3|158649.3|22
1651135440000|2022-04-28 08:44:00|158796.7|158706.7|158797.4|158707.4|158801.3|158711.3|158790.2|158700.2|17
1651135450000|2022-04-28 08:44:10|158798.1|158708.1|158794.7|158704.7|158802.7|158712.7|158793.8|158703.8|17
1651135460000|2022-04-28 08:44:20|158795.1|158705.1|158788.8|158698.8|158799.6|158709.6|158782.6|158692.6|20
1651135470000|2022-04-28 08:44:30|158788.4|158698.4|158790.1|158700.1|158791|158701|158784.4|158694.4|28
1651135480000|2022-04-28 08:44:40|158786.8|158696.8|158777.5|158687.5|158792.5|158702.5|158775.9|158685.9|27
1651135490000|2022-04-28 08:44:50|158778.3|158688.3|158770.3|158680.3|158778.3|158688.3|158770.1|158680.1|22
1651135500000|2022-04-28 08:45:00|158770|158680|158757.9|158667.9|158771.4|158681.4|158755|158665|29
1651135510000|2022-04-28 08:45:10|158759.7|158669.7|158775.4|158685.4|158775.7|158685.7|158755.4|158665.4|26
1651135520000|2022-04-28 08:45:20|158776.6|158686.6|158798.8|158708.8|158800|158710|158776.6|158686.6|26
1651135530000|2022-04-28 08:45:30|158796.5|158706.5|158826.4|158736.4|158826.4|158736.4|158792.8|158702.8|32
1651135540000|2022-04-28 08:45:40|158824.2|158734.2|158810.7|158720.7|158827.5|158737.5|158803.6|158713.6|28
1651135550000|2022-04-28 08:45:50|158812|158722|158804.3|158714.3|158812.8|158722.8|158802.7|158712.7|23
1651135560000|2022-04-28 08:46:00|158805.1|158715.1|158801|158711|158805.9|158715.9|158796.7|158706.7|14
1651135570000|2022-04-28 08:46:10|158800.3|158710.3|158809.7|158719.7|158810.1|158720.1|158800.3|158710.3|24
1651135580000|2022-04-28 08:46:20|158809.9|158719.9|158834|158744|158834|158744|158806.8|158716.8|25
1651135590000|2022-04-28 08:46:30|158833.3|158743.3|158839.1|158749.1|158854|158764|158827.4|158737.4|29
1651135600000|2022-04-28 08:46:40|158839.6|158749.6|158836.2|158746.2|158854.8|158764.8|158836.2|158746.2|26
1651135610000|2022-04-28 08:46:50|158835.5|158745.5|158839.2|158749.2|158843|158753|158834.3|158744.3|32
1651135620000|2022-04-28 08:47:00|158841|158751|158851.8|158761.8|158854.1|158764.1|158838.2|158748.2|26
1651135630000|2022-04-28 08:47:10|158850.9|158760.9|158845.6|158755.6|158851.2|158761.2|158845.3|158755.3|24
1651135640000|2022-04-28 08:47:20|158846.8|158756.8|158863.6|158773.6|158865.1|158775.1|158846.8|158756.8|31
1651135650000|2022-04-28 08:47:30|158863.8|158773.8|158865.6|158775.6|158869.8|158779.8|158863.5|158773.5|21
1651135660000|2022-04-28 08:47:40|158866.3|158776.3|158861.7|158771.7|158868.9|158778.9|158857.9|158767.9|25
1651135670000|2022-04-28 08:47:50|158863|158773|158848.6|158758.6|158863.6|158773.6|158846.7|158756.7|27
1651135680000|2022-04-28 08:48:00|158847.9|158757.9|158847.4|158757.4|158849.7|158759.7|158843.9|158753.9|19
1651135690000|2022-04-28 08:48:10|158839.9|158749.9|158841.2|158751.2|158843.7|158753.7|158836.6|158746.6|24
1651135700000|2022-04-28 08:48:20|158835.1|158745.1|158841.1|158751.1|158844.2|158754.2|158833.2|158743.2|30
1651135710000|2022-04-28 08:48:30|158829.5|158739.5|158841.2|158751.2|158842.3|158752.3|158826.6|158736.6|28
1651135720000|2022-04-28 08:48:40|158839.7|158749.7|158844.6|158754.6|158846|158756|158836.6|158746.6|21
1651135730000|2022-04-28 08:48:50|158844.3|158754.3|158846.2|158756.2|158849.8|158759.8|158839.4|158749.4|24
1651135740000|2022-04-28 08:49:00|158842.8|158752.8|158849.1|158759.1|158854.1|158764.1|158842.1|158752.1|25
1651135750000|2022-04-28 08:49:10|158854.2|158764.2|158857|158767|158857|158767|158853.4|158763.4|18
1651135760000|2022-04-28 08:49:20|158859.1|158769.1|158867.5|158777.5|158870.6|158780.6|158857.1|158767.1|23
1651135770000|2022-04-28 08:49:30|158866|158776|158883.7|158793.7|158889|158799|158865.2|158775.2|35
1651135780000|2022-04-28 08:49:40|158885.2|158795.2|158868.3|158778.3|158891.9|158801.9|158868.2|158778.2|30
1651135790000|2022-04-28 08:49:50|158867.9|158777.9|158899.1|158809.1|158899.1|158809.1|158865.4|158775.4|33
1651135800000|2022-04-28 08:50:00|158896.9|158806.9|158882.6|158792.6|158898.4|158808.4|158881.3|158791.3|35
1651135810000|2022-04-28 08:50:10|158883.5|158793.5|158874|158784|158884.2|158794.2|158868.6|158778.6|33
1651135820000|2022-04-28 08:50:20|158873.5|158783.5|158876.2|158786.2|158878.2|158788.2|158871.8|158781.8|31
1651135830000|2022-04-28 08:50:30|158875.7|158785.7|158869.3|158779.3|158879.4|158789.4|158864.7|158774.7|40
1651135840000|2022-04-28 08:50:40|158870.4|158780.4|158866.3|158776.3|158873.4|158783.4|158861.4|158771.4|30
1651135850000|2022-04-28 08:50:50|158866.4|158776.4|158864.4|158774.4|158874.6|158784.6|158862.8|158772.8|23
1651135860000|2022-04-28 08:51:00|158864.9|158774.9|158861|158771|158864.9|158774.9|158854.8|158764.8|22
1651135870000|2022-04-28 08:51:10|158861.3|158771.3|158857.8|158767.8|158861.6|158771.6|158853.7|158763.7|29
1651135880000|2022-04-28 08:51:20|158858.7|158768.7|158855.7|158765.7|158860.1|158770.1|158855.7|158765.7|20
1651135890000|2022-04-28 08:51:30|158856.5|158766.5|158858.9|158768.9|158860.2|158770.2|158854.4|158764.4|28
1651135900000|2022-04-28 08:51:40|158859.3|158769.3|158859.7|158769.7|158865|158775|158856.4|158766.4|16
1651135910000|2022-04-28 08:51:50|158863.8|158773.8|158855.2|158765.2|158864|158774|158854|158764|20
1651135920000|2022-04-28 08:52:00|158854.7|158764.7|158857.8|158767.8|158862.9|158772.9|158854.7|158764.7|24
1651135930000|2022-04-28 08:52:10|158858.1|158768.1|158862.5|158772.5|158864.1|158774.1|158857.2|158767.2|23
1651135940000|2022-04-28 08:52:20|158863.2|158773.2|158863|158773|158863.9|158773.9|158861.7|158771.7|16
1651135950000|2022-04-28 08:52:30|158863.7|158773.7|158866.2|158776.2|158869.4|158779.4|158861.9|158771.9|26
1651135960000|2022-04-28 08:52:40|158867.1|158777.1|158870.5|158780.5|158870.5|158780.5|158862.8|158772.8|26
1651135970000|2022-04-28 08:52:50|158867.9|158777.9|158874.2|158784.2|158874.2|158784.2|158864.9|158774.9|21
1651135980000|2022-04-28 08:53:00|158873|158783|158875.7|158785.7|158878|158788|158872.8|158782.8|22
1651135990000|2022-04-28 08:53:10|158872.3|158782.3|158892.5|158802.5|158895.3|158805.3|158872.1|158782.1|25
1651136000000|2022-04-28 08:53:20|158889.6|158799.6|158870.3|158780.3|158894.6|158804.6|158870.3|158780.3|32
1651136010000|2022-04-28 08:53:30|158873.1|158783.1|158916.2|158826.2|158921.5|158831.5|158873.1|158783.1|25
1651136020000|2022-04-28 08:53:40|158915.3|158825.3|158912.8|158822.8|158917|158827|158911.4|158821.4|21
1651136030000|2022-04-28 08:53:50|158916.4|158826.4|158902.1|158812.1|158948.9|158858.9|158902.1|158812.1|33
1651136040000|2022-04-28 08:54:00|158902.8|158812.8|158860.1|158770.1|158910.3|158820.3|158860.1|158770.1|34
1651136050000|2022-04-28 08:54:10|158860.7|158770.7|158835|158745|158861|158771|158835|158745|28
1651136060000|2022-04-28 08:54:20|158833.5|158743.5|158836.2|158746.2|158836.9|158746.9|158829.4|158739.4|9
1651136070000|2022-04-28 08:54:30|158836.7|158746.7|158863.9|158773.9|158864.6|158774.6|158836.3|158746.3|19
1651136080000|2022-04-28 08:54:40|158862.9|158772.9|158800.4|158710.4|158865|158775|158798.1|158708.1|34
1651136090000|2022-04-28 08:54:50|158797.6|158707.6|158782.4|158692.4|158801.3|158711.3|158781.5|158691.5|32
1651136100000|2022-04-28 08:55:00|158782.6|158692.6|158775|158685|158798.6|158692.6|158769.2|158667.7|35
1651136110000|2022-04-28 08:55:10|158777.1|158687.1|158776.6|158686.6|158783.9|158693.9|158759.1|158669.1|32
1651136120000|2022-04-28 08:55:20|158780.2|158690.2|158777.7|158687.7|158783.5|158693.5|158772.4|158682.4|21
1651136130000|2022-04-28 08:55:30|158772.5|158682.5|158769.6|158679.6|158772.5|158682.5|158767.2|158677.2|21
1651136140000|2022-04-28 08:55:40|158768.3|158678.3|158767.7|158677.7|158770.2|158680.2|158767|158677|16
1651136150000|2022-04-28 08:55:50|158768.8|158678.8|158773.8|158683.8|158775.1|158685.1|158768.5|158678.5|19
1651136160000|2022-04-28 08:56:00|158773.2|158683.2|158771.7|158681.7|158775|158685|158769.1|158679.1|16
1651136170000|2022-04-28 08:56:10|158771.4|158681.4|158780.5|158690.5|158782.5|158692.5|158771.1|158681.1|26
1651136180000|2022-04-28 08:56:20|158779.1|158689.1|158796.9|158706.9|158812|158708.6|158776.6|158682|26
1651136190000|2022-04-28 08:56:30|158794.6|158704.6|158861.5|158771.5|158864|158774|158787|158697|22
1651136200000|2022-04-28 08:56:40|158862.8|158772.8|158940.9|158850.9|158959.7|158869.7|158859.4|158769.4|34
1651136210000|2022-04-28 08:56:50|158944.7|158854.7|159036.4|158946.4|159059.8|158969.8|158940.6|158850.6|40
1651136220000|2022-04-28 08:57:00|159040.3|158950.3|159046.9|158956.9|159053.4|158963.4|159040.3|158950.3|31
1651136230000|2022-04-28 08:57:10|159046.7|158956.7|158992.3|158902.3|159050.3|158960.3|158989.2|158889|30
1651136240000|2022-04-28 08:57:20|158991.4|158901.4|159016.7|158926.7|159029.4|158927.4|158986|158875.9|29
1651136250000|2022-04-28 08:57:30|159017.1|158927.1|158939.3|158849.3|159017.9|158927.9|158934.7|158844.7|35
1651136260000|2022-04-28 08:57:40|158939.1|158849.1|158971.4|158881.4|158971.4|158881.4|158938.1|158848.1|24
1651136270000|2022-04-28 08:57:50|158974.4|158884.4|158974.4|158884.4|158986.6|158896.6|158973.4|158883.4|30
1651136280000|2022-04-28 08:58:00|158974.7|158884.7|158978.1|158888.1|158982.4|158892.4|158974.7|158884.7|25
1651136290000|2022-04-28 08:58:10|158977.7|158887.7|158996.8|158906.8|159014.8|158924.8|158977.7|158887.7|34
1651136300000|2022-04-28 08:58:20|158996|158906|158991|158901|158996.8|158906.8|158988.7|158898.7|31
1651136310000|2022-04-28 08:58:30|158990.4|158900.4|158993.5|158903.5|159000.8|158910.8|158985.9|158895.9|30
1651136320000|2022-04-28 08:58:40|158993.6|158903.6|158968.7|158878.7|158994.7|158904.7|158968.1|158878.1|35
1651136330000|2022-04-28 08:58:50|158969|158879|158968.5|158878.5|158969|158879|158967.3|158877.3|16
1651136340000|2022-04-28 08:59:00|158967.9|158877.9|158935.8|158845.8|158967.9|158877.9|158922.7|158832.7|28
1651136350000|2022-04-28 08:59:10|158933.2|158843.2|158943.1|158853.1|158945.3|158855.3|158931.2|158841.2|32
1651136360000|2022-04-28 08:59:20|158943.5|158853.5|158943.3|158853.3|158950.2|158860.2|158941.3|158851.3|37
1651136370000|2022-04-28 08:59:30|158942.3|158852.3|158929.1|158839.1|158951.2|158861.2|158929.1|158839.1|33
1651136380000|2022-04-28 08:59:40|158934.1|158844.1|158938.8|158848.8|158940.9|158850.9|158930.2|158840.2|33
1651136390000|2022-04-28 08:59:50|158940.9|158850.9|158927.2|158837.2|158940.9|158850.9|158927.2|158837.2|34
1651136400000|2022-04-28 09:00:00|158926.4|158836.4|158918.8|158828.8|158936.2|158846.2|158917.2|158827.2|37
1651136410000|2022-04-28 09:00:10|158917.3|158827.3|158918.9|158828.9|158924.5|158834.5|158917.3|158827.3|31
1651136420000|2022-04-28 09:00:20|158918.3|158828.3|158922.4|158832.4|158923|158833|158918|158828|34
1651136430000|2022-04-28 09:00:30|158923.1|158833.1|158931|158841|158931.1|158841.1|158920.7|158830.7|31
1651136440000|2022-04-28 09:00:40|158930|158840|158939.6|158849.6|158940.5|158850.5|158925.9|158835.9|32
1651136450000|2022-04-28 09:00:50|158936.7|158846.7|158932.3|158842.3|158941.2|158851.2|158926.6|158836.6|39
1651136460000|2022-04-28 09:01:00|158928.8|158838.8|158940.2|158850.2|158942.3|158852.3|158928.5|158838.5|38
1651136470000|2022-04-28 09:01:10|158938.7|158848.7|158971.1|158881.1|159002.2|158912.2|158938.7|158848.7|38
1651136480000|2022-04-28 09:01:20|158972|158882|158972.3|158882.3|158979.5|158889.5|158965.5|158875.5|36
1651136490000|2022-04-28 09:01:30|158974.4|158884.4|158941.5|158851.5|158977.3|158887.3|158938|158848|37
1651136500000|2022-04-28 09:01:40|158942.1|158852.1|158943.8|158853.8|158953.2|158863.2|158939|158849|34
1651136510000|2022-04-28 09:01:50|158941.7|158851.7|158960.1|158870.1|158961.1|158871.1|158941.7|158851.7|33
1651136520000|2022-04-28 09:02:00|158959.1|158869.1|158876.5|158786.5|158959.5|158869.5|158871.5|158781.5|39
1651136530000|2022-04-28 09:02:10|158877.2|158787.2|158883|158793|158894.1|158804.1|158872.8|158782.8|36
1651136540000|2022-04-28 09:02:20|158880.6|158790.6|158886|158796|158886.8|158796.8|158879.6|158789.6|29
1651136550000|2022-04-28 09:02:30|158886.1|158796.1|158877|158787|158887|158797|158872.6|158782.6|30
1651136560000|2022-04-28 09:02:40|158871.7|158781.7|158874.1|158784.1|158876.9|158786.9|158869.4|158779.4|25
1651136570000|2022-04-28 09:02:50|158873.1|158783.1|158868.3|158778.3|158873.2|158783.2|158858|158768|35
1651136580000|2022-04-28 09:03:00|158865.5|158775.5|158873.8|158783.8|158874.7|158784.7|158864.6|158774.6|35
1651136590000|2022-04-28 09:03:10|158874.8|158784.8|158883.2|158793.2|158883.2|158793.2|158868.7|158778.7|31
1651136600000|2022-04-28 09:03:20|158889.4|158799.4|158872.1|158782.1|158889.4|158799.4|158868.3|158778.3|31
1651136610000|2022-04-28 09:03:30|158868.3|158778.3|158874.6|158784.6|158875.2|158785.2|158868.2|158778.2|32
1651136620000|2022-04-28 09:03:40|158883|158793|158867.9|158777.9|158883|158793|158866|158776|39
1651136630000|2022-04-28 09:03:50|158867|158777|158818|158728|158867|158777|158812.9|158722.9|36
1651136640000|2022-04-28 09:04:00|158817.3|158727.3|158765.2|158675.2|158819|158729|158763.7|158673.7|35
1651136650000|2022-04-28 09:04:10|158765.3|158675.3|158768|158678|158770.7|158680.7|158763.1|158673.1|29
1651136660000|2022-04-28 09:04:20|158767.9|158677.9|158771.6|158681.6|158772.7|158682.7|158767.1|158677.1|31
1651136670000|2022-04-28 09:04:30|158772|158682|158794.6|158704.6|158794.6|158704.6|158771.2|158681.2|31
1651136680000|2022-04-28 09:04:40|158800.6|158710.6|158803.6|158713.6|158805.6|158715.6|158799.6|158709.6|28
1651136690000|2022-04-28 09:04:50|158801|158711|158802.1|158712.1|158821.6|158713.3|158801|158691.1|19
1651136700000|2022-04-28 09:05:00|158802|158712|158807.5|158717.5|158811.5|158721.5|158801|158711|23
1651136710000|2022-04-28 09:05:10|158815.8|158725.8|158815.2|158725.2|158817.6|158727.6|158807.4|158717.4|25
1651136720000|2022-04-28 09:05:20|158813.4|158723.4|158807.9|158717.9|158813.9|158723.9|158806.6|158716.6|32
1651136730000|2022-04-28 09:05:30|158807.8|158717.8|158783|158693|158807.8|158717.8|158781.4|158691.4|28
1651136740000|2022-04-28 09:05:40|158781.3|158691.3|158784.4|158694.4|158785.3|158695.3|158781.2|158691.2|24
1651136750000|2022-04-28 09:05:50|158787.3|158697.3|158799.2|158709.2|158807.4|158717.4|158786.6|158696.6|28
1651136760000|2022-04-28 09:06:00|158798|158708|158785.2|158695.2|158801.8|158711.8|158783.2|158693.2|31
1651136770000|2022-04-28 09:06:10|158784.7|158694.7|158787.1|158697.1|158787.1|158697.1|158777.7|158687.7|27
1651136780000|2022-04-28 09:06:20|158787.4|158697.4|158783.2|158693.2|158788.1|158698.1|158777.1|158687.1|29
1651136790000|2022-04-28 09:06:30|158785.8|158695.8|158815.8|158725.8|158822.7|158732.7|158785.3|158695.3|31
1651136800000|2022-04-28 09:06:40|158825.8|158735.8|158796.5|158706.5|158825.8|158735.8|158796.4|158706.4|25
1651136810000|2022-04-28 09:06:50|158795.6|158705.6|158753.9|158663.9|158798.7|158708.7|158747.8|158657.8|33
1651136820000|2022-04-28 09:07:00|158754.5|158664.5|158740.7|158650.7|158754.5|158664.5|158737|158647|29
1651136830000|2022-04-28 09:07:10|158741.6|158651.6|158746.4|158656.4|158749|158659|158741.6|158651.6|28
1651136840000|2022-04-28 09:07:20|158746.8|158656.8|158752.2|158662.2|158755.4|158665.4|158744.4|158654.4|35
1651136850000|2022-04-28 09:07:30|158751.6|158661.6|158748.4|158658.4|158754.1|158664.1|158746.1|158656.1|30
1651136860000|2022-04-28 09:07:40|158749.1|158659.1|158734.9|158644.9|158751.3|158661.3|158733.7|158643.7|33
1651136870000|2022-04-28 09:07:50|158735.3|158645.3|158737.2|158647.2|158741.6|158651.6|158731.3|158641.3|33
1651136880000|2022-04-28 09:08:00|158738.1|158648.1|158731.7|158641.7|158738.1|158648.1|158678.8|158588.8|36
1651136890000|2022-04-28 09:08:10|158729.5|158639.5|158633.9|158543.9|158729.9|158639.9|158628.4|158538.4|33
1651136900000|2022-04-28 09:08:20|158632.4|158542.4|158636.7|158546.7|158638.2|158548.2|158629.4|158539.4|27
1651136910000|2022-04-28 09:08:30|158636.1|158546.1|158644|158554|158646.5|158556.5|158630.5|158540.5|32
1651136920000|2022-04-28 09:08:40|158642.6|158552.6|158641.7|158551.7|158642.6|158552.6|158636.4|158546.4|22
1651136930000|2022-04-28 09:08:50|158641.6|158551.6|158640.2|158550.2|158642.7|158552.7|158638.4|158548.4|15
1651136940000|2022-04-28 09:09:00|158640.1|158550.1|158643.1|158553.1|158643.1|158553.1|158639.1|158549.1|19
1651136950000|2022-04-28 09:09:10|158640.3|158550.3|158644.9|158554.9|158644.9|158554.9|158632.1|158542.1|35
1651136960000|2022-04-28 09:09:20|158642|158552|158643|158553|158644.4|158554.4|158634.9|158544.9|33
1651136970000|2022-04-28 09:09:30|158642.1|158552.1|158668.7|158578.7|158676.6|158586.6|158642.1|158552.1|28
1651136980000|2022-04-28 09:09:40|158669.5|158579.5|158668.1|158578.1|158676|158586|158664.7|158574.7|21
1651136990000|2022-04-28 09:09:50|158667.8|158577.8|158727.3|158637.3|158746.6|158656.6|158667.4|158577.4|37
1651137000000|2022-04-28 09:10:00|158726.8|158636.8|158746|158656|158746|158656|158726.8|158636.8|34
1651137010000|2022-04-28 09:10:10|158745.1|158655.1|158748.6|158658.6|158755.6|158665.6|158739.8|158649.8|33
1651137020000|2022-04-28 09:10:20|158751.4|158661.4|158746.4|158656.4|158752.7|158662.7|158744.9|158654.9|30
1651137030000|2022-04-28 09:10:30|158747.3|158657.3|158744.1|158654.1|158748.5|158658.5|158736.1|158646.1|37
1651137040000|2022-04-28 09:10:40|158743.6|158653.6|158748.7|158658.7|158749.9|158659.9|158743.6|158653.6|28
1651137050000|2022-04-28 09:10:50|158748.9|158658.9|158735.7|158645.7|158748.9|158658.9|158731.9|158641.9|34
1651137060000|2022-04-28 09:11:00|158736|158646|158739.8|158649.8|158741|158651|158729.4|158639.4|30
1651137070000|2022-04-28 09:11:10|158746.3|158656.3|158756.4|158666.4|158756.4|158666.4|158739.8|158649.8|34
1651137080000|2022-04-28 09:11:20|158763.7|158673.7|158763.1|158673.1|158766.1|158676.1|158761.2|158671.2|31
1651137090000|2022-04-28 09:11:30|158762.8|158672.8|158761.7|158671.7|158764.7|158674.7|158759.9|158669.9|29
1651137100000|2022-04-28 09:11:40|158761.9|158671.9|158748.6|158658.6|158761.9|158671.9|158746.7|158656.7|31
1651137110000|2022-04-28 09:11:50|158749.4|158659.4|158750.7|158660.7|158750.7|158660.7|158741.9|158651.9|33
1651137120000|2022-04-28 09:12:00|158750.9|158660.9|158748.7|158658.7|158751.4|158661.4|158745.6|158655.6|32
1651137130000|2022-04-28 09:12:10|158748.4|158658.4|158760.3|158670.3|158760.3|158670.3|158748.4|158658.4|30
1651137140000|2022-04-28 09:12:20|158766.5|158676.5|158772.1|158682.1|158772.8|158682.8|158762.4|158672.4|27
1651137150000|2022-04-28 09:12:30|158772|158682|158768.1|158678.1|158773.1|158683.1|158768.1|158678.1|29
1651137160000|2022-04-28 09:12:40|158769.4|158679.4|158760.4|158670.4|158772|158682|158756.8|158666.8|34
1651137170000|2022-04-28 09:12:50|158757.5|158667.5|158755|158665|158757.5|158667.5|158750.3|158660.3|28
1651137180000|2022-04-28 09:13:00|158754.8|158664.8|158762.6|158672.6|158765.4|158675.4|158754.5|158664.5|35
1651137190000|2022-04-28 09:13:10|158758.1|158668.1|158756.3|158666.3|158768.8|158678.8|158756.3|158666.3|30
1651137200000|2022-04-28 09:13:20|158756.1|158666.1|158759.4|158669.4|158763.1|158673.1|158753.4|158663.4|31
1651137210000|2022-04-28 09:13:30|158759.1|158669.1|158753.1|158663.1|158762.4|158672.4|158748.9|158658.9|39
1651137220000|2022-04-28 09:13:40|158753.6|158663.6|158759.5|158669.5|158760.1|158670.1|158753.6|158663.6|33
1651137230000|2022-04-28 09:13:50|158759.8|158669.8|158764.1|158674.1|158765.8|158675.8|158759.8|158669.8|27
1651137240000|2022-04-28 09:14:00|158763.9|158673.9|158767.1|158677.1|158767.1|158677.1|158762.9|158672.9|17
1651137250000|2022-04-28 09:14:10|158768.5|158678.5|158773.4|158683.4|158773.4|158683.4|158762.4|158672.4|39
1651137260000|2022-04-28 09:14:20|158771.7|158681.7|158764.4|158674.4|158772.1|158682.1|158763.2|158673.2|38
1651137270000|2022-04-28 09:14:30|158760.7|158670.7|158749.5|158659.5|158760.7|158670.7|158747.2|158657.2|37
1651137280000|2022-04-28 09:14:40|158751.4|158661.4|158784.2|158694.2|158787.6|158697.6|158746.5|158656.5|36
1651137290000|2022-04-28 09:14:50|158783.9|158693.9|158749.2|158659.2|158784.3|158694.3|158746.5|158656.5|35
1651137300000|2022-04-28 09:15:00|158750.2|158660.2|158744|158654|158765.6|158675.6|158740.1|158650.1|32
1651137310000|2022-04-28 09:15:10|158770.5|158680.5|158764.4|158674.4|158778.7|158688.7|158764.4|158674.4|32
1651137320000|2022-04-28 09:15:20|158764|158674|158761.7|158671.7|158764.1|158674.1|158760.5|158670.5|30
1651137330000|2022-04-28 09:15:30|158761.5|158671.5|158751.6|158661.6|158761.6|158671.6|158747.4|158657.4|29
1651137340000|2022-04-28 09:15:40|158751.7|158661.7|158748.7|158658.7|158752.6|158662.6|158740.9|158650.9|32
1651137350000|2022-04-28 09:15:50|158744.5|158654.5|158756.5|158666.5|158756.5|158666.5|158744.1|158654.1|28
1651137360000|2022-04-28 09:16:00|158756.9|158666.9|158765.6|158675.6|158769.4|158679.4|158756.9|158666.9|37
1651137370000|2022-04-28 09:16:10|158765.3|158675.3|158764.3|158674.3|158769.8|158679.8|158758.7|158668.7|31
1651137380000|2022-04-28 09:16:20|158764.4|158674.4|158748.4|158658.4|158764.4|158674.4|158745|158655|28
1651137390000|2022-04-28 09:16:30|158728.8|158638.8|158690.8|158600.8|158732.9|158642.9|158688.2|158598.2|33
1651137400000|2022-04-28 09:16:40|158691.9|158601.9|158712.5|158622.5|158715.2|158625.2|158684.8|158594.8|33
1651137410000|2022-04-28 09:16:50|158714.4|158624.4|158712|158622|158715.7|158625.7|158711.7|158621.7|25
1651137420000|2022-04-28 09:17:00|158704.8|158614.8|158683.7|158593.7|158704.8|158614.8|158681.7|158591.7|36
1651137430000|2022-04-28 09:17:10|158685.8|158595.8|158693.2|158603.2|158693.8|158603.8|158664.7|158574.7|37
1651137440000|2022-04-28 09:17:20|158693.3|158603.3|158690.1|158600.1|158693.6|158603.6|158687.5|158597.5|36
1651137450000|2022-04-28 09:17:30|158683.5|158593.5|158642.6|158552.6|158687.1|158597.1|158641.2|158551.2|33
1651137460000|2022-04-28 09:17:40|158644.3|158554.3|158657.7|158567.7|158657.7|158567.7|158623.1|158533.1|33
1651137470000|2022-04-28 09:17:50|158663|158573|158671.3|158581.3|158671.8|158581.8|158663|158573|26
1651137480000|2022-04-28 09:18:00|158671.2|158581.2|158667.4|158577.4|158671.5|158581.5|158664.4|158574.4|24
1651137490000|2022-04-28 09:18:10|158667.1|158577.1|158666.2|158576.2|158668.4|158578.4|158666.1|158576.1|21
1651137500000|2022-04-28 09:18:20|158666.8|158576.8|158626.2|158536.2|158667.1|158577.1|158624.9|158534.9|24
1651137510000|2022-04-28 09:18:30|158623|158533|158631.5|158541.5|158632.4|158542.4|158623|158533|35
1651137520000|2022-04-28 09:18:40|158631.7|158541.7|158609.5|158519.5|158631.7|158541.7|158605.1|158515.1|33
1651137530000|2022-04-28 09:18:50|158603.5|158513.5|158555.9|158465.9|158613.5|158523.5|158554.2|158464.2|38
1651137540000|2022-04-28 09:19:00|158556.6|158466.6|158514.8|158424.8|158559.2|158469.2|158508.6|158418.6|38
1651137550000|2022-04-28 09:19:10|158540.5|158450.5|158541.8|158451.8|158581.8|158491.8|158539.9|158449.9|39
1651137560000|2022-04-28 09:19:20|158541.1|158451.1|158565.8|158475.8|158575.9|158485.9|158541.1|158451.1|33
1651137570000|2022-04-28 09:19:30|158566.2|158476.2|158556.2|158466.2|158569|158479|158551.1|158461.1|40
1651137580000|2022-04-28 09:19:40|158555|158465|158545.2|158455.2|158557.2|158467.2|158542.1|158452.1|37
1651137590000|2022-04-28 09:19:50|158545.4|158455.4|158566.9|158476.9|158569.2|158479.2|158545.4|158455.4|32
1651137600000|2022-04-28 09:20:00|158567.2|158477.2|158567.5|158477.5|158568.8|158478.8|158563.3|158473.3|33
1651137610000|2022-04-28 09:20:10|158567.6|158477.6|158518.8|158428.8|158568.2|158478.2|158515.4|158425.4|27
1651137620000|2022-04-28 09:20:20|158518.3|158428.3|158537.1|158447.1|158538.1|158448.1|158514|158424|33
1651137630000|2022-04-28 09:20:30|158537.4|158447.4|158534.8|158444.8|158543.9|158453.9|158533.9|158443.9|30
1651137640000|2022-04-28 09:20:40|158537.3|158447.3|158534.9|158444.9|158539.3|158449.3|158533|158443|22
1651137650000|2022-04-28 09:20:50|158536.6|158446.6|158552.8|158462.8|158563|158473|158518.7|158428.7|29
1651137660000|2022-04-28 09:21:00|158554.2|158464.2|158566.1|158476.1|158569.5|158479.5|158554.2|158464.2|29
1651137670000|2022-04-28 09:21:10|158565.4|158475.4|158571.4|158481.4|158575.2|158485.2|158556|158466|32
1651137680000|2022-04-28 09:21:20|158571.5|158481.5|158569.7|158479.7|158577.3|158487.3|158569.7|158479.7|29
1651137690000|2022-04-28 09:21:30|158569.9|158479.9|158571|158481|158571.5|158481.5|158567.3|158477.3|22
1651137700000|2022-04-28 09:21:40|158568.4|158478.4|158593.3|158503.3|158595.8|158505.8|158568.2|158478.2|30
1651137710000|2022-04-28 09:21:50|158597.2|158507.2|158627.3|158537.3|158632.9|158542.9|158597.2|158507.2|27
1651137720000|2022-04-28 09:22:00|158627|158537|158628.9|158538.9|158631.4|158541.4|158624.3|158534.3|31
1651137730000|2022-04-28 09:22:10|158630.2|158540.2|158626.9|158536.9|158631.8|158541.8|158626.9|158536.9|27
1651137740000|2022-04-28 09:22:20|158628.6|158538.6|158616.3|158526.3|158630.1|158540.1|158616|158526|23
1651137750000|2022-04-28 09:22:30|158617.1|158527.1|158618.7|158528.7|158622.3|158532.3|158616.3|158526.3|19
1651137760000|2022-04-28 09:22:40|158617.9|158527.9|158597.3|158507.3|158635.2|158545.2|158597.3|158507.3|32
1651137770000|2022-04-28 09:22:50|158589.6|158499.6|158560|158470|158589.6|158499.6|158554.4|158464.4|33
1651137780000|2022-04-28 09:23:00|158562.8|158472.8|158561|158471|158562.8|158472.8|158556.5|158466.5|25
1651137790000|2022-04-28 09:23:10|158560.5|158470.5|158554.1|158464.1|158567|158477|158553.6|158463.6|30
1651137800000|2022-04-28 09:23:20|158555.3|158465.3|158513.2|158423.2|158555.3|158465.3|158503.5|158413.5|31
1651137810000|2022-04-28 09:23:30|158512.5|158422.5|158521.6|158431.6|158531.2|158441.2|158512.4|158422.4|35
1651137820000|2022-04-28 09:23:40|158522.4|158432.4|158524.1|158434.1|158524.8|158434.8|158520.6|158430.6|25
1651137830000|2022-04-28 09:23:50|158524.3|158434.3|158513|158423|158524.3|158434.3|158513|158423|25
1651137840000|2022-04-28 09:24:00|158513.6|158423.6|158515.1|158425.1|158516.3|158426.3|158512.9|158422.9|20
1651137850000|2022-04-28 09:24:10|158515.4|158425.4|158526.4|158436.4|158528.1|158438.1|158515.4|158425.4|30
1651137860000|2022-04-28 09:24:20|158526.3|158436.3|158520.8|158430.8|158526.5|158436.5|158517.2|158427.2|26
1651137870000|2022-04-28 09:24:30|158520.1|158430.1|158518|158428|158521|158431|158515.7|158425.7|26
1651137880000|2022-04-28 09:24:40|158518.8|158428.8|158520.3|158430.3|158522.5|158432.5|158517.4|158427.4|24
1651137890000|2022-04-28 09:24:50|158522.8|158432.8|158522.8|158432.8|158526.4|158436.4|158520.3|158430.3|23
1651137900000|2022-04-28 09:25:00|158520|158430|158536.2|158446.2|158540|158450|158519.2|158429.2|31
1651137910000|2022-04-28 09:25:10|158534.8|158444.8|158537.3|158447.3|158537.7|158447.7|158533.6|158443.6|23
1651137920000|2022-04-28 09:25:20|158535.9|158445.9|158536.2|158446.2|158536.6|158446.6|158533.6|158443.6|21
1651137930000|2022-04-28 09:25:30|158536.1|158446.1|158536.4|158446.4|158537.4|158447.4|158535.9|158445.9|23
1651137940000|2022-04-28 09:25:40|158536.1|158446.1|158537.8|158447.8|158541.2|158451.2|158536.1|158446.1|23
1651137950000|2022-04-28 09:25:50|158535.4|158445.4|158523.4|158433.4|158536.9|158446.9|158522|158432|24
1651137960000|2022-04-28 09:26:00|158522.7|158432.7|158516.5|158426.5|158523.8|158433.8|158513.8|158423.8|23
1651137970000|2022-04-28 09:26:10|158517.2|158427.2|158529.4|158439.4|158529.6|158439.6|158517.2|158427.2|30
1651137980000|2022-04-28 09:26:20|158529.3|158439.3|158527.9|158437.9|158529.6|158439.6|158523.9|158433.9|32
1651137990000|2022-04-28 09:26:30|158527.2|158437.2|158531.5|158441.5|158531.6|158441.6|158525.8|158435.8|29
1651138000000|2022-04-28 09:26:40|158531.2|158441.2|158541|158451|158548.6|158458.6|158530.9|158440.9|35
1651138010000|2022-04-28 09:26:50|158535.4|158445.4|158589.9|158499.9|158589.9|158499.9|158535.4|158445.4|35
1651138020000|2022-04-28 09:27:00|158630.8|158540.8|158636.4|158546.4|158644.4|158554.4|158627.9|158537.9|34
1651138030000|2022-04-28 09:27:10|158642.6|158552.6|158650.3|158560.3|158653.8|158563.8|158635.5|158545.5|36
1651138040000|2022-04-28 09:27:20|158659|158569|158663.7|158573.7|158665.9|158575.9|158658.6|158568.6|34
1651138050000|2022-04-28 09:27:30|158664.3|158574.3|158662.8|158572.8|158666.1|158576.1|158661|158571|22
1651138060000|2022-04-28 09:27:40|158662.9|158572.9|158643|158553|158663.2|158573.2|158638.5|158548.5|32
1651138070000|2022-04-28 09:27:50|158643.7|158553.7|158660.9|158570.9|158670.7|158580.7|158643.7|158553.7|40
1651138080000|2022-04-28 09:28:00|158659.9|158569.9|158646.8|158556.8|158666.2|158576.2|158641.3|158551.3|40
1651138090000|2022-04-28 09:28:10|158647.4|158557.4|158600|158510|158647.4|158557.4|158597.8|158507.8|39
1651138100000|2022-04-28 09:28:20|158601.5|158511.5|158573.8|158483.8|158601.5|158511.5|158560.3|158470.3|38
1651138110000|2022-04-28 09:28:30|158574.4|158484.4|158569.6|158479.6|158574.8|158484.8|158561.9|158471.9|38
1651138120000|2022-04-28 09:28:40|158571.7|158481.7|158574.1|158484.1|158574.1|158484.1|158562.5|158472.5|34
1651138130000|2022-04-28 09:28:50|158574|158484|158564.5|158474.5|158574|158484|158554.6|158464.6|38
1651138140000|2022-04-28 09:29:00|158564.3|158474.3|158598|158508|158598.3|158508.3|158563.7|158473.7|32
1651138150000|2022-04-28 09:29:10|158598.2|158508.2|158597|158507|158601.5|158511.5|158595.7|158505.7|30
1651138160000|2022-04-28 09:29:20|158597.3|158507.3|158591.3|158501.3|158597.5|158507.5|158587.8|158497.8|33
1651138170000|2022-04-28 09:29:30|158589.9|158499.9|158604.7|158514.7|158605.3|158515.3|158589.8|158499.8|35
1651138180000|2022-04-28 09:29:40|158604.8|158514.8|158618.9|158528.9|158625.2|158535.2|158604.7|158514.7|32
1651138190000|2022-04-28 09:29:50|158619.6|158529.6|158619.5|158529.5|158621.8|158531.8|158612.8|158522.8|28
1651138200000|2022-04-28 09:30:00|158618.9|158528.9|158611.1|158521.1|158626.1|158536.1|158611.1|158521.1|32
1651138210000|2022-04-28 09:30:10|158617.5|158527.5|158615.3|158525.3|158620.9|158530.9|158613.1|158523.1|33
1651138220000|2022-04-28 09:30:20|158614.5|158524.5|158612.9|158522.9|158618.4|158528.4|158608.3|158518.3|31
1651138230000|2022-04-28 09:30:30|158611.4|158521.4|158659.7|158569.7|158669.2|158579.2|158608.9|158518.9|39
1651138240000|2022-04-28 09:30:40|158663.1|158573.1|158667.3|158577.3|158669.7|158579.7|158661.2|158571.2|37
1651138250000|2022-04-28 09:30:50|158659.9|158569.9|158667.5|158577.5|158668.6|158578.6|158659.9|158569.9|39
1651138260000|2022-04-28 09:31:00|158666.6|158576.6|158668.5|158578.5|158671.1|158581.1|158665|158575|38
1651138270000|2022-04-28 09:31:10|158667.4|158577.4|158666.4|158576.4|158668|158578|158663.1|158573.1|37
1651138280000|2022-04-28 09:31:20|158665.6|158575.6|158741.2|158651.2|158743.4|158653.4|158665.2|158575.2|40
1651138290000|2022-04-28 09:31:30|158743.2|158653.2|158749.6|158659.6|158752.8|158662.8|158740.7|158650.7|38
1651138300000|2022-04-28 09:31:40|158749.7|158659.7|158749.1|158659.1|158750.1|158660.1|158747.4|158657.4|29
1651138310000|2022-04-28 09:31:50|158749|158659|158752.2|158662.2|158768.3|158678.3|158748.3|158658.3|37
1651138320000|2022-04-28 09:32:00|158750.7|158660.7|158794.8|158704.8|158795.1|158705.1|158750.7|158660.7|37
1651138330000|2022-04-28 09:32:10|158795|158705|158801.8|158711.8|158804|158714|158794|158704|32
1651138340000|2022-04-28 09:32:20|158800.8|158710.8|158800|158710|158803|158713|158791.3|158701.3|25
1651138350000|2022-04-28 09:32:30|158800.3|158710.3|158811.5|158721.5|158815.2|158725.2|158800|158710|32
1651138360000|2022-04-28 09:32:40|158811.1|158721.1|158788.5|158698.5|158811.1|158721.1|158788.5|158698.5|31
1651138370000|2022-04-28 09:32:50|158786.4|158696.4|158773.9|158683.9|158788.4|158698.4|158772.6|158682.6|28
1651138380000|2022-04-28 09:33:00|158775.4|158685.4|158719.1|158629.1|158777.4|158687.4|158719.1|158629.1|19
1651138390000|2022-04-28 09:33:10|158688.7|158598.7|158640.3|158550.3|158688.7|158598.7|158639.9|158549.9|36
1651138400000|2022-04-28 09:33:20|158636.7|158546.7|158631|158541|158645.7|158555.7|158630.6|158540.6|31
1651138410000|2022-04-28 09:33:30|158630.4|158540.4|158604.2|158514.2|158633.3|158543.3|158603.9|158513.9|35
1651138420000|2022-04-28 09:33:40|158606.1|158516.1|158602.7|158512.7|158606.1|158516.1|158589.4|158499.4|28
1651138430000|2022-04-28 09:33:50|158606.5|158516.5|158595.1|158505.1|158607.5|158517.5|158592.5|158502.5|33
1651138440000|2022-04-28 09:34:00|158598.4|158508.4|158585.5|158495.5|158599.2|158509.2|158580.9|158490.9|33
1651138450000|2022-04-28 09:34:10|158585.1|158495.1|158589.6|158499.6|158589.6|158499.6|158573.2|158483.2|31
1651138460000|2022-04-28 09:34:20|158578.6|158488.6|158587.5|158497.5|158599.4|158509.4|158578.6|158488.6|36
1651138470000|2022-04-28 09:34:30|158586.6|158496.6|158589.2|158499.2|158592.8|158502.8|158586.6|158496.6|24
1651138480000|2022-04-28 09:34:40|158589.4|158499.4|158648|158558|158648|158558|158589.1|158499.1|33
1651138490000|2022-04-28 09:34:50|158649.1|158559.1|158636.6|158546.6|158653.8|158563.8|158631.7|158541.7|34
1651138500000|2022-04-28 09:35:00|158636.9|158546.9|158631.8|158541.8|158638.8|158548.8|158631.8|158541.8|19
1651138510000|2022-04-28 09:35:10|158631|158541|158622.8|158532.8|158631|158541|158610.5|158520.5|35
1651138520000|2022-04-28 09:35:20|158622.5|158532.5|158634.7|158544.7|158639.7|158549.7|158620.4|158530.4|34
1651138530000|2022-04-28 09:35:30|158635.4|158545.4|158654.2|158564.2|158654.4|158564.4|158634.5|158544.5|28
1651138540000|2022-04-28 09:35:40|158654.5|158564.5|158682.6|158592.6|158682.6|158592.6|158654.4|158564.4|27
1651138550000|2022-04-28 09:35:50|158683.4|158593.4|158689.6|158599.6|158692.7|158602.7|158680.1|158590.1|23
1651138560000|2022-04-28 09:36:00|158689.8|158599.8|158672.8|158582.8|158695.6|158605.6|158670.4|158580.4|29
1651138570000|2022-04-28 09:36:10|158672.5|158582.5|158666.5|158576.5|158672.5|158582.5|158659.9|158569.9|26
1651138580000|2022-04-28 09:36:20|158666.7|158576.7|158654.2|158564.2|158670|158580|158654.2|158564.2|30
1651138590000|2022-04-28 09:36:30|158650.6|158560.6|158657.7|158567.7|158660.8|158570.8|158650.1|158560.1|23
1651138600000|2022-04-28 09:36:40|158657.4|158567.4|158639.1|158549.1|158657.4|158567.4|158634.4|158544.4|28
1651138610000|2022-04-28 09:36:50|158639.2|158549.2|158602.4|158512.4|158639.2|158549.2|158600.8|158510.8|25
1651138620000|2022-04-28 09:37:00|158602|158512|158601.3|158511.3|158604.1|158514.1|158600.5|158510.5|26
1651138630000|2022-04-28 09:37:10|158600.8|158510.8|158597.9|158507.9|158600.8|158510.8|158597.8|158507.8|22
1651138640000|2022-04-28 09:37:20|158597.6|158507.6|158595.9|158505.9|158598|158508|158595.2|158505.2|20
1651138650000|2022-04-28 09:37:30|158594.7|158504.7|158600.5|158510.5|158600.5|158510.5|158594.7|158504.7|12
1651138660000|2022-04-28 09:37:40|158601|158511|158616.4|158526.4|158617.6|158527.6|158598.3|158508.3|26
1651138670000|2022-04-28 09:37:50|158615.3|158525.3|158616.5|158526.5|158617.4|158527.4|158612.7|158522.7|33
1651138680000|2022-04-28 09:38:00|158615.7|158525.7|158597.5|158507.5|158617.7|158527.7|158592.9|158502.9|31
1651138690000|2022-04-28 09:38:10|158597|158507|158612.1|158522.1|158614.3|158524.3|158592.8|158502.8|23
1651138700000|2022-04-28 09:38:20|158611.9|158521.9|158612.5|158522.5|158621|158531|158611.9|158521.9|23
1651138710000|2022-04-28 09:38:30|158613.1|158523.1|158611.1|158521.1|158617.6|158527.6|158611.1|158521.1|24
1651138720000|2022-04-28 09:38:40|158611.8|158521.8|158615.7|158525.7|158616.7|158526.7|158611.8|158521.8|18
1651138730000|2022-04-28 09:38:50|158615.8|158525.8|158616|158526|158616.4|158526.4|158615.6|158525.6|16
1651138740000|2022-04-28 09:39:00|158616.4|158526.4|158615.6|158525.6|158616.5|158526.5|158614.2|158524.2|17
1651138750000|2022-04-28 09:39:10|158616.2|158526.2|158673.2|158583.2|158673.3|158583.3|158615.8|158525.8|26
1651138760000|2022-04-28 09:39:20|158671.7|158581.7|158669.7|158579.7|158671.8|158581.8|158666.8|158576.8|23
1651138770000|2022-04-28 09:39:30|158667.3|158577.3|158670.4|158580.4|158670.7|158580.7|158666.2|158576.2|20
1651138780000|2022-04-28 09:39:40|158672.6|158582.6|158701.7|158611.7|158705|158615|158672.4|158582.4|30
1651138790000|2022-04-28 09:39:50|158684.8|158594.8|158662|158572|158685.1|158595.1|158655.9|158565.9|29
1651138800000|2022-04-28 09:40:00|158661.3|158571.3|158673.5|158583.5|158673.6|158583.6|158654.6|158564.6|35
1651138810000|2022-04-28 09:40:10|158674.4|158584.4|158682.3|158592.3|158690.8|158600.8|158673.1|158583.1|31
1651138820000|2022-04-28 09:40:20|158681.5|158591.5|158667.6|158577.6|158681.5|158591.5|158655.8|158565.8|23
1651138830000|2022-04-28 09:40:30|158667.4|158577.4|158639.4|158549.4|158667.4|158577.4|158638.6|158548.6|36
1651138840000|2022-04-28 09:40:40|158638.1|158548.1|158638.2|158548.2|158653.6|158563.6|158637.5|158547.5|33
1651138850000|2022-04-28 09:40:50|158637.5|158547.5|158638.5|158548.5|158649.1|158559.1|158633.2|158543.2|31
1651138860000|2022-04-28 09:41:00|158639.6|158549.6|158650.2|158560.2|158650.6|158560.6|158637.6|158547.6|29
1651138870000|2022-04-28 09:41:10|158650.4|158560.4|158654.5|158564.5|158657|158567|158647.2|158557.2|22
1651138880000|2022-04-28 09:41:20|158654.7|158564.7|158677.3|158587.3|158682.1|158592.1|158654.7|158564.7|29
1651138890000|2022-04-28 09:41:30|158676.5|158586.5|158645.3|158555.3|158677.4|158587.4|158639|158549|24
1651138900000|2022-04-28 09:41:40|158653.5|158563.5|158652.9|158562.9|158656.6|158566.6|158650.3|158560.3|22
1651138910000|2022-04-28 09:41:50|158653.4|158563.4|158648.2|158558.2|158655.7|158565.7|158644.3|158554.3|19
1651138920000|2022-04-28 09:42:00|158648.6|158558.6|158661.9|158571.9|158665.1|158575.1|158648.3|158558.3|27
1651138930000|2022-04-28 09:42:10|158663.2|158573.2|158654.3|158564.3|158663.2|158573.2|158646.5|158556.5|24
1651138940000|2022-04-28 09:42:20|158654.6|158564.6|158679.6|158589.6|158685.1|158595.1|158652.8|158562.8|30
1651138950000|2022-04-28 09:42:30|158688.2|158598.2|158691.5|158601.5|158692.9|158602.9|158681.1|158591.1|31
1651138960000|2022-04-28 09:42:40|158692.8|158602.8|158723.3|158633.3|158729.5|158639.5|158692.8|158602.8|30
1651138970000|2022-04-28 09:42:50|158723.1|158633.1|158731.6|158641.6|158734.5|158644.5|158722.1|158632.1|27
1651138980000|2022-04-28 09:43:00|158732.5|158642.5|158731.9|158641.9|158741.4|158651.4|158729.3|158639.3|38
1651138990000|2022-04-28 09:43:10|158732.1|158642.1|158736.4|158646.4|158737.1|158647.1|158729.3|158639.3|24
1651139000000|2022-04-28 09:43:20|158739.5|158649.5|158740.7|158650.7|158741.3|158651.3|158737.3|158647.3|20
1651139010000|2022-04-28 09:43:30|158744.6|158654.6|158736.3|158646.3|158745.1|158655.1|158727.1|158637.1|32
1651139020000|2022-04-28 09:43:40|158736|158646|158730.3|158640.3|158736|158646|158717.6|158627.6|29
1651139030000|2022-04-28 09:43:50|158730.4|158640.4|158727.3|158637.3|158730.4|158640.4|158720.1|158630.1|28
1651139040000|2022-04-28 09:44:00|158727.2|158637.2|158730|158640|158735.2|158645.2|158727|158637|23
1651139050000|2022-04-28 09:44:10|158730.5|158640.5|158732.7|158642.7|158732.7|158642.7|158727|158637|14
1651139060000|2022-04-28 09:44:20|158732.4|158642.4|158731.2|158641.2|158732.5|158642.5|158731.2|158641.2|3
1651139070000|2022-04-28 09:44:30|158732.9|158642.9|158740.1|158650.1|158743.8|158653.8|158731.7|158641.7|17
1651139080000|2022-04-28 09:44:40|158743.6|158653.6|158754.5|158664.5|158756.8|158666.8|158742|158652|20
1651139090000|2022-04-28 09:44:50|158753.7|158663.7|158814.4|158724.4|158823.8|158733.8|158753.7|158663.7|27
1651139100000|2022-04-28 09:45:00|158817|158727|158825.9|158735.9|158831.3|158741.3|158814.2|158724.2|36
1651139110000|2022-04-28 09:45:10|158822|158732|158806.6|158716.6|158822.9|158732.9|158803.7|158713.7|40
1651139120000|2022-04-28 09:45:20|158806.7|158716.7|158800.6|158710.6|158807.7|158717.7|158782.6|158692.6|36
1651139130000|2022-04-28 09:45:30|158800.3|158710.3|158804.3|158714.3|158806.6|158716.6|158800|158710|30
1651139140000|2022-04-28 09:45:40|158803.4|158713.4|158806.2|158716.2|158806.4|158716.4|158802.5|158712.5|35
1651139150000|2022-04-28 09:45:50|158807.1|158717.1|158810.1|158720.1|158812.4|158722.4|158805.8|158715.8|32
1651139160000|2022-04-28 09:46:00|158809.9|158719.9|158784.7|158694.7|158810.5|158720.5|158780.6|158690.6|35
1651139170000|2022-04-28 09:46:10|158785.4|158695.4|158789.9|158699.9|158789.9|158699.9|158783.1|158693.1|24
1651139180000|2022-04-28 09:46:20|158788.4|158698.4|158789.8|158699.8|158801.5|158711.5|158788.4|158698.4|38
1651139190000|2022-04-28 09:46:30|158790.4|158700.4|158765.2|158675.2|158792.8|158702.8|158761.5|158671.5|37
1651139200000|2022-04-28 09:46:40|158770.2|158680.2|158783.6|158693.6|158784.6|158694.6|158770.2|158680.2|33
1651139210000|2022-04-28 09:46:50|158784.2|158694.2|158809.6|158719.6|158810|158720|158781.1|158691.1|32
1651139220000|2022-04-28 09:47:00|158811.7|158721.7|158795.3|158705.3|158812.4|158722.4|158794.1|158704.1|31
1651139230000|2022-04-28 09:47:10|158795|158705|158792.8|158702.8|158802.4|158712.4|158792.3|158702.3|26
1651139240000|2022-04-28 09:47:20|158793|158703|158795.5|158705.5|158795.7|158705.7|158792.1|158702.1|22
1651139250000|2022-04-28 09:47:30|158795.2|158705.2|158766.9|158676.9|158795.2|158705.2|158766.9|158676.9|30
1651139260000|2022-04-28 09:47:40|158770.5|158680.5|158768.3|158678.3|158773.8|158683.8|158745.1|158655.1|32
1651139270000|2022-04-28 09:47:50|158767.1|158677.1|158786.2|158696.2|158786.7|158696.7|158767.1|158677.1|29
1651139280000|2022-04-28 09:48:00|158786.4|158696.4|158765.5|158675.5|158786.4|158696.4|158765.5|158675.5|31
1651139290000|2022-04-28 09:48:10|158747.7|158657.7|158700.2|158610.2|158747.7|158657.7|158686.4|158596.4|24
1651139300000|2022-04-28 09:48:20|158700.1|158610.1|158696.2|158606.2|158700.8|158610.8|158693.9|158603.9|16
1651139310000|2022-04-28 09:48:30|158697.2|158607.2|158702.5|158612.5|158702.5|158612.5|158697.2|158607.2|17
1651139320000|2022-04-28 09:48:40|158703.4|158613.4|158703|158613|158703.4|158613.4|158696.9|158606.9|14
1651139330000|2022-04-28 09:48:50|158702.4|158612.4|158734.5|158644.5|158736|158646|158702|158612|14
1651139340000|2022-04-28 09:49:00|158736|158646|158738.5|158648.5|158738.5|158648.5|158728.8|158638.8|31
1651139350000|2022-04-28 09:49:10|158738|158648|158729.6|158639.6|158739.3|158649.3|158729.6|158639.6|24
1651139360000|2022-04-28 09:49:20|158729.5|158639.5|158718.2|158628.2|158733.8|158643.8|158715.9|158625.9|26
1651139370000|2022-04-28 09:49:30|158719.6|158629.6|158709.8|158619.8|158721.1|158631.1|158706.6|158616.6|27
1651139380000|2022-04-28 09:49:40|158706.8|158616.8|158710.5|158620.5|158714.5|158624.5|158706.8|158616.8|22
1651139390000|2022-04-28 09:49:50|158707.1|158617.1|158722.5|158632.5|158724.1|158634.1|158707.1|158617.1|28
1651139400000|2022-04-28 09:50:00|158718.7|158628.7|158728.8|158638.8|158728.8|158638.8|158718.7|158628.7|26
1651139410000|2022-04-28 09:50:10|158728.7|158638.7|158740.6|158650.6|158744.5|158654.5|158724.4|158634.4|28
1651139420000|2022-04-28 09:50:20|158739.7|158649.7|158742.8|158652.8|158748.1|158658.1|158738.9|158648.9|19
1651139430000|2022-04-28 09:50:30|158742.7|158652.7|158741.3|158651.3|158742.7|158652.7|158739.9|158649.9|8
1651139440000|2022-04-28 09:50:40|158743|158653|158730.3|158640.3|158745.3|158655.3|158730|158640|19
1651139450000|2022-04-28 09:50:50|158731.1|158641.1|158788.3|158698.3|158792.6|158702.6|158731.1|158641.1|23
1651139460000|2022-04-28 09:51:00|158788.4|158698.4|158792|158702|158792.5|158702.5|158788.4|158698.4|18
1651139470000|2022-04-28 09:51:10|158791.9|158701.9|158792.9|158702.9|158796.3|158706.3|158791.5|158701.5|17
1651139480000|2022-04-28 09:51:20|158793.1|158703.1|158790.4|158700.4|158794.7|158704.7|158788.8|158698.8|20
1651139490000|2022-04-28 09:51:30|158790.2|158700.2|158787.1|158697.1|158791|158701|158786.8|158696.8|23
1651139500000|2022-04-28 09:51:40|158787.2|158697.2|158822.1|158732.1|158822.1|158732.1|158787.1|158697.1|32
1651139510000|2022-04-28 09:51:50|158822.2|158732.2|158827.3|158737.3|158827.3|158737.3|158822.2|158732.2|19
1651139520000|2022-04-28 09:52:00|158825.8|158735.8|158838.1|158748.1|158850.7|158760.7|158825.8|158735.8|35
1651139530000|2022-04-28 09:52:10|158834.5|158744.5|158845.2|158755.2|158849.2|158759.2|158834|158744|38
1651139540000|2022-04-28 09:52:20|158845.3|158755.3|158845.4|158755.4|158846.4|158756.4|158840.6|158750.6|33
1651139550000|2022-04-28 09:52:30|158844.2|158754.2|158846|158756|158847.2|158757.2|158841.9|158751.9|33
1651139560000|2022-04-28 09:52:40|158844.1|158754.1|158847.9|158757.9|158849.1|158759.1|158842.4|158752.4|31
1651139570000|2022-04-28 09:52:50|158848|158758|158994.1|158904.1|158996|158906|158845.6|158755.6|32
1651139580000|2022-04-28 09:53:00|158995.4|158905.4|158981.7|158891.7|158999.6|158909.6|158980.7|158890.7|31
1651139590000|2022-04-28 09:53:10|158981.9|158891.9|158985.1|158895.1|158988|158898|158976.9|158886.9|32
1651139600000|2022-04-28 09:53:20|158985.3|158895.3|158984.7|158894.7|158985.3|158895.3|158983.5|158893.5|20
1651139610000|2022-04-28 09:53:30|158984.8|158894.8|158984.9|158894.9|158986.7|158896.7|158980.6|158890.6|25
1651139620000|2022-04-28 09:53:40|158985.1|158895.1|158996|158906|158996|158906|158985.1|158895.1|25
1651139630000|2022-04-28 09:53:50|158994.4|158904.4|158999.3|158909.3|159018.3|158910.2|158993|158885.3|32
1651139640000|2022-04-28 09:54:00|158999.2|158909.2|158997|158907|159005.6|158915.6|158997|158907|25
1651139650000|2022-04-28 09:54:10|159001.5|158911.5|159009.6|158919.6|159010.2|158920.2|159000.7|158910.7|26
1651139660000|2022-04-28 09:54:20|159010.5|158920.5|159017.6|158927.6|159025.5|158935.5|159009.7|158919.7|33
1651139670000|2022-04-28 09:54:30|159017.2|158927.2|159012.8|158922.8|159018.3|158928.3|159011.9|158921.9|32
1651139680000|2022-04-28 09:54:40|159011.9|158921.9|159015.3|158925.3|159020.8|158930.8|159011.9|158921.9|28
1651139690000|2022-04-28 09:54:50|159014.9|158924.9|158967.9|158877.9|159020.8|158930.8|158967.1|158877.1|33
1651139700000|2022-04-28 09:55:00|158968.3|158878.3|158946|158856|158968.5|158878.5|158944.7|158854.7|33
1651139710000|2022-04-28 09:55:10|158944.9|158854.9|158965.4|158875.4|158977.1|158887.1|158944.9|158854.9|35
1651139720000|2022-04-28 09:55:20|158966.5|158876.5|158905.9|158815.9|158966.5|158876.5|158905.6|158815.6|26
1651139730000|2022-04-28 09:55:30|158908.1|158818.1|158928.9|158838.9|158928.9|158838.9|158908.1|158818.1|33
1651139740000|2022-04-28 09:55:40|158928.6|158838.6|158987.2|158897.2|158987.2|158897.2|158925.4|158835.4|37
1651139750000|2022-04-28 09:55:50|158991.4|158901.4|159017.9|158927.9|159020.9|158930.9|158990.9|158900.9|34
1651139760000|2022-04-28 09:56:00|159017.8|158927.8|159022|158932|159027.1|158937.1|159014.1|158924.1|39
1651139770000|2022-04-28 09:56:10|159021.9|158931.9|158997.3|158907.3|159023.8|158933.8|158996.7|158906.7|39
1651139780000|2022-04-28 09:56:20|158997|158907|159004.6|158914.6|159004.9|158914.9|158995.4|158905.4|32
1651139790000|2022-04-28 09:56:30|159002.7|158912.7|159002.4|158912.4|159005.3|158915.3|158999.2|158909.2|38
1651139800000|2022-04-28 09:56:40|159002.8|158912.8|159005.8|158915.8|159008.4|158918.4|159001.6|158911.6|31
1651139810000|2022-04-28 09:56:50|159006.4|158916.4|159002.8|158912.8|159006.4|158916.4|159002.7|158912.7|26
1651139820000|2022-04-28 09:57:00|159003.1|158913.1|159005.4|158915.4|159013.9|158923.9|159003.1|158913.1|34
1651139830000|2022-04-28 09:57:10|159005.3|158915.3|159009.3|158919.3|159014.1|158924.1|159005|158915|31
1651139840000|2022-04-28 09:57:20|159009.6|158919.6|159105.1|159015.1|159111.2|159021.2|159009.6|158919.6|32
1651139850000|2022-04-28 09:57:30|159102.5|159012.5|159094.6|159004.6|159107|159017|159093.1|159003.1|32
1651139860000|2022-04-28 09:57:40|159098.5|159008.5|159102.3|159012.3|159103.6|159013.6|159097|159007|33
1651139870000|2022-04-28 09:57:50|159102.1|159012.1|159062.2|158972.2|159103.2|159013.2|159060.5|158970.5|33
1651139880000|2022-04-28 09:58:00|159060.8|158970.8|159022.6|158932.6|159065|158975|159014.7|158924.7|39
1651139890000|2022-04-28 09:58:10|159023.2|158933.2|159022|158932|159023.2|158933.2|159020.1|158930.1|31
1651139900000|2022-04-28 09:58:20|159021.4|158931.4|159030.6|158940.6|159031.7|158941.7|159021.4|158931.4|33
1651139910000|2022-04-28 09:58:30|159033|158943|159116.4|159026.4|159116.4|159026.4|159033|158943|38
1651139920000|2022-04-28 09:58:40|159124.9|159034.9|159126.2|159036.2|159128|159038|159121.3|159031.3|31
1651139930000|2022-04-28 09:58:50|159126.4|159036.4|159136.4|159046.4|159138.7|159048.7|159126.4|159036.4|30
1651139940000|2022-04-28 09:59:00|159136.1|159046.1|159111.3|159021.3|159136.1|159046.1|159111.3|159021.3|25
1651139950000|2022-04-28 09:59:10|159114.4|159024.4|159134|159044|159134|159044|159111.8|159021.8|32
1651139960000|2022-04-28 09:59:20|159164.7|159074.7|159154.6|159064.6|159174.2|159084.2|159153.9|159063.9|35
1651139970000|2022-04-28 09:59:30|159154.4|159064.4|159149.6|159059.6|159154.4|159064.4|159133.9|159043.9|33
1651139980000|2022-04-28 09:59:40|159150.2|159060.2|159147.3|159057.3|159151.6|159061.6|159146.8|159056.8|22
1651139990000|2022-04-28 09:59:50|159147.9|159057.9|159144.4|159054.4|159148|159058|159144.4|159054.4|17
1651140000000|2022-04-28 10:00:00|159144.3|159054.3|159129.1|159039.1|159146.2|159056.2|159128.4|159038.4|31
1651140010000|2022-04-28 10:00:10|159129.6|159039.6|159113.7|159023.7|159131.1|159041.1|159109.8|159019.8|33
1651140020000|2022-04-28 10:00:20|159115.2|159025.2|159108.6|159018.6|159115.2|159025.2|159107|159017|28
1651140030000|2022-04-28 10:00:30|159108.8|159018.8|159110.9|159020.9|159111|159021|159102.4|159012.4|25
1651140040000|2022-04-28 10:00:40|159111.6|159021.6|159107.7|159017.7|159112.3|159022.3|159106.1|159016.1|31
1651140050000|2022-04-28 10:00:50|159077.4|158987.4|159033.5|158943.5|159077.4|158987.4|159033.5|158943.5|37
1651140060000|2022-04-28 10:01:00|159032.6|158942.6|159004.7|158914.7|159049.1|158959.1|159004.6|158914.6|36
1651140070000|2022-04-28 10:01:10|159004.6|158914.6|158993.3|158903.3|159004.6|158914.6|158986.5|158896.5|19
1651140080000|2022-04-28 10:01:20|158993.4|158903.4|158996.2|158906.2|158997.6|158907.6|158991.6|158901.6|18
1651140090000|2022-04-28 10:01:30|158996.7|158906.7|158995.5|158905.5|158998.3|158908.3|158994.4|158904.4|29
1651140100000|2022-04-28 10:01:40|158995.1|158905.1|158990|158900|158995.4|158905.4|158984.7|158894.7|27
1651140110000|2022-04-28 10:01:50|158989.8|158899.8|158993.5|158903.5|158996.2|158906.2|158987.4|158897.4|29
1651140120000|2022-04-28 10:02:00|158994.3|158904.3|158996.5|158906.5|158996.5|158906.5|158988.8|158898.8|30
1651140130000|2022-04-28 10:02:10|158998.6|158908.6|159005.8|158915.8|159018.4|158928.4|158998.6|158908.6|31
1651140140000|2022-04-28 10:02:20|159004.5|158914.5|159007.6|158917.6|159007.9|158917.9|159004.5|158914.5|23
1651140150000|2022-04-28 10:02:30|159008.6|158918.6|159007.9|158917.9|159008.6|158918.6|159004.8|158914.8|7
1651140160000|2022-04-28 10:02:40|159008.1|158918.1|159008.7|158918.7|159010.6|158920.6|159008.1|158918.1|14
1651140170000|2022-04-28 10:02:50|159009.1|158919.1|158990.7|158900.7|159009.1|158919.1|158988.5|158898.5|31
1651140180000|2022-04-28 10:03:00|158989.8|158899.8|158991.6|158901.6|158992.2|158902.2|158986.2|158896.2|26
1651140190000|2022-04-28 10:03:10|158991.1|158901.1|159003.6|158913.6|159009|158919|158988.2|158898.2|29
1651140200000|2022-04-28 10:03:20|159004.1|158914.1|158991.3|158901.3|159010.4|158920.4|158985.8|158895.8|33
1651140210000|2022-04-28 10:03:30|158991.8|158901.8|158970.4|158880.4|159005.8|158915.8|158966.2|158876.2|36
1651140220000|2022-04-28 10:03:40|158969.8|158879.8|158979.3|158889.3|158981.9|158891.9|158969.1|158879.1|35
1651140230000|2022-04-28 10:03:50|158980.7|158890.7|158981.7|158891.7|158984.3|158894.3|158979.2|158889.2|28
1651140240000|2022-04-28 10:04:00|158982.2|158892.2|158967.7|158877.7|158982.7|158892.7|158960.7|158870.7|32
1651140250000|2022-04-28 10:04:10|158969.2|158879.2|158980|158890|158980|158890|158966.4|158876.4|30
1651140260000|2022-04-28 10:04:20|158983.5|158893.5|158950.9|158860.9|158983.5|158893.5|158942.1|158852.1|37
1651140270000|2022-04-28 10:04:30|158943.7|158853.7|158958.1|158868.1|158963.9|158873.9|158940.4|158850.4|38
1651140280000|2022-04-28 10:04:40|158959.6|158869.6|158962.5|158872.5|158962.5|158872.5|158956.5|158866.5|26
1651140290000|2022-04-28 10:04:50|158962.9|158872.9|158910.4|158820.4|158962.9|158872.9|158904.4|158814.4|34
1651140300000|2022-04-28 10:05:00|158912|158822|158929.6|158839.6|158929.8|158839.8|158904.7|158814.7|32
1651140310000|2022-04-28 10:05:10|158930.3|158840.3|158935.1|158845.1|158939.6|158849.6|158930.3|158840.3|34
1651140320000|2022-04-28 10:05:20|158936.9|158846.9|158907.1|158817.1|158945|158855|158907.1|158817.1|34
1651140330000|2022-04-28 10:05:30|158907.4|158817.4|158906.1|158816.1|158908|158818|158905.9|158815.9|26
1651140340000|2022-04-28 10:05:40|158906.9|158816.9|158898.8|158808.8|158906.9|158816.9|158894.7|158804.7|24
1651140350000|2022-04-28 10:05:50|158897.8|158807.8|158904.5|158814.5|158922.7|158816.6|158894.4|158791.5|31
1651140360000|2022-04-28 10:06:00|158904.8|158814.8|158920.2|158830.2|158920.2|158830.2|158904.7|158814.7|28
1651140370000|2022-04-28 10:06:10|158958.1|158868.1|158980.4|158890.4|158988.1|158898.1|158958.1|158868.1|33
1651140380000|2022-04-28 10:06:20|158979.2|158889.2|158965.6|158875.6|158980.3|158890.3|158961.5|158871.5|34
1651140390000|2022-04-28 10:06:30|158965.9|158875.9|158967.9|158877.9|158967.9|158877.9|158962.3|158872.3|31
1651140400000|2022-04-28 10:06:40|158968.5|158878.5|158967.8|158877.8|158968.5|158878.5|158967.2|158877.2|24
1651140410000|2022-04-28 10:06:50|158968.1|158878.1|158967|158877|158972.6|158882.6|158965|158875|31
1651140420000|2022-04-28 10:07:00|158967.1|158877.1|158958.8|158868.8|158967.1|158877.1|158937.6|158847.6|37
1651140430000|2022-04-28 10:07:10|158959.7|158869.7|158937.8|158847.8|158959.9|158869.9|158935.6|158845.6|37
1651140440000|2022-04-28 10:07:20|158942.4|158852.4|158960.6|158870.6|158964.1|158874.1|158938.9|158848.9|38
1651140450000|2022-04-28 10:07:30|158963.2|158873.2|158965.9|158875.9|158967.3|158877.3|158953.3|158863.3|33
1651140460000|2022-04-28 10:07:40|158969.7|158879.7|158944.8|158854.8|158973|158883|158942.1|158852.1|39
1651140470000|2022-04-28 10:07:50|158944.3|158854.3|158964.9|158874.9|158965.9|158875.9|158940.9|158850.9|36
1651140480000|2022-04-28 10:08:00|158957.8|158867.8|159007|158917|159007|158917|158956.7|158866.7|33
1651140490000|2022-04-28 10:08:10|159007.8|158917.8|158965.7|158875.7|159008.2|158918.2|158961.5|158871.5|39
1651140500000|2022-04-28 10:08:20|158967.4|158877.4|158959.8|158869.8|158967.4|158877.4|158955.5|158865.5|38
1651140510000|2022-04-28 10:08:30|158959.9|158869.9|158954.1|158864.1|158960.8|158870.8|158951.6|158861.6|32
1651140520000|2022-04-28 10:08:40|158954.3|158864.3|158950.1|158860.1|158955.7|158865.7|158949.2|158859.2|23
1651140530000|2022-04-28 10:08:50|158951.2|158861.2|158946.4|158856.4|158953.3|158863.3|158946.4|158856.4|23
1651140540000|2022-04-28 10:09:00|158946.1|158856.1|158948.8|158858.8|158949.2|158859.2|158943|158853|35
1651140550000|2022-04-28 10:09:10|158948.7|158858.7|158947.8|158857.8|158949|158859|158943.4|158853.4|24
1651140560000|2022-04-28 10:09:20|158946.3|158856.3|158951|158861|158953.2|158863.2|158946.1|158856.1|27
1651140570000|2022-04-28 10:09:30|158951.1|158861.1|158949.9|158859.9|158955|158865|158949.3|158859.3|28
1651140580000|2022-04-28 10:09:40|158951.8|158861.8|158947.4|158857.4|158953.6|158863.6|158947.4|158857.4|24
1651140590000|2022-04-28 10:09:50|158931.7|158841.7|158930.9|158840.9|158941.6|158851.6|158922.4|158832.4|38
1651140600000|2022-04-28 10:10:00|158933|158843|158946.3|158856.3|158946.8|158856.8|158933|158843|39
1651140610000|2022-04-28 10:10:10|158946.4|158856.4|158942.3|158852.3|158947.8|158857.8|158925.2|158835.2|30
1651140620000|2022-04-28 10:10:20|158936.6|158846.6|158967.8|158877.8|158982.3|158892.3|158936.6|158846.6|34
1651140630000|2022-04-28 10:10:30|158967.7|158877.7|158953.1|158863.1|158968.7|158878.7|158946.3|158856.3|36
1651140640000|2022-04-28 10:10:40|158954.2|158864.2|158953|158863|158954.3|158864.3|158946.3|158856.3|34
1651140650000|2022-04-28 10:10:50|158951.4|158861.4|158955.6|158865.6|158956.4|158866.4|158951.3|158861.3|24
1651140660000|2022-04-28 10:11:00|158955.8|158865.8|158948|158858|158956.1|158866.1|158945.4|158855.4|26
1651140670000|2022-04-28 10:11:10|158949.2|158859.2|158949.7|158859.7|158951.2|158861.2|158937|158847|32
1651140680000|2022-04-28 10:11:20|158954.9|158864.9|158943|158853|158954.9|158864.9|158936.4|158846.4|32
1651140690000|2022-04-28 10:11:30|158940.7|158850.7|158928.7|158838.7|158945.2|158855.2|158928.7|158838.7|30
1651140700000|2022-04-28 10:11:40|158926|158836|158943.9|158853.9|158944.4|158854.4|158922|158832|31
1651140710000|2022-04-28 10:11:50|158944.4|158854.4|158927.9|158837.9|158953.3|158863.3|158927.8|158837.8|34
1651140720000|2022-04-28 10:12:00|158928.8|158838.8|158945|158855|158946.3|158856.3|158925.9|158835.9|34
1651140730000|2022-04-28 10:12:10|158945.1|158855.1|158949.8|158859.8|158954.7|158864.7|158945.1|158855.1|30
1651140740000|2022-04-28 10:12:20|158949.1|158859.1|158957.9|158867.9|158962.8|158872.8|158928.4|158838.4|31
1651140750000|2022-04-28 10:12:30|158953.9|158863.9|158956.5|158866.5|158973.9|158883.9|158952.9|158862.9|38
1651140760000|2022-04-28 10:12:40|158956.6|158866.6|158959.8|158869.8|158963.1|158873.1|158954.5|158864.5|31
1651140770000|2022-04-28 10:12:50|158958.6|158868.6|158958.4|158868.4|158959.5|158869.5|158956.6|158866.6|31
1651140780000|2022-04-28 10:13:00|158958.7|158868.7|158959.2|158869.2|158971.4|158881.4|158953.5|158863.5|34
1651140790000|2022-04-28 10:13:10|158959.5|158869.5|158999.8|158909.8|159003.8|158913.8|158959.5|158869.5|36
1651140800000|2022-04-28 10:13:20|159003.5|158913.5|159009.2|158919.2|159013.3|158923.3|159000.8|158910.8|36
1651140810000|2022-04-28 10:13:30|159009|158919|159004.1|158914.1|159014.9|158924.9|158999.4|158909.4|38
1651140820000|2022-04-28 10:13:40|159009.8|158919.8|159012.8|158922.8|159016.5|158926.5|159009.8|158919.8|32
1651140830000|2022-04-28 10:13:50|159011.2|158921.2|159016.3|158926.3|159017|158927|159005.2|158915.2|32
1651140840000|2022-04-28 10:14:00|159010.8|158920.8|158999.4|158909.4|159015.1|158925.1|158997.5|158907.5|35
1651140850000|2022-04-28 10:14:10|158999.7|158909.7|159009.4|158919.4|159009.4|158919.4|158981.6|158891.6|34
1651140860000|2022-04-28 10:14:20|159005.8|158915.8|159014.6|158924.6|159014.6|158924.6|159000.2|158910.2|30
1651140870000|2022-04-28 10:14:30|159013.7|158923.7|159012.2|158922.2|159020|158930|159007.3|158917.3|28
1651140880000|2022-04-28 10:14:40|159013.8|158923.8|159021.4|158931.4|159040.5|158950.5|159013.8|158923.8|37
1651140890000|2022-04-28 10:14:50|159021.3|158931.3|159022.6|158932.6|159024|158934|159016.5|158926.5|32
1651140900000|2022-04-28 10:15:00|159022.1|158932.1|159030.5|158940.5|159030.5|158940.5|159018.1|158928.1|38
1651140910000|2022-04-28 10:15:10|159030.8|158940.8|159028|158938|159031.7|158941.7|159025.6|158935.6|31
1651140920000|2022-04-28 10:15:20|159028.2|158938.2|159019.4|158929.4|159028.4|158938.4|159019.1|158929.1|30
1651140930000|2022-04-28 10:15:30|159020.5|158930.5|159023.4|158933.4|159023.9|158933.9|159019.6|158929.6|35
1651140940000|2022-04-28 10:15:40|159022.3|158932.3|159025.1|158935.1|159025.1|158935.1|159019|158929|34
1651140950000|2022-04-28 10:15:50|159024.7|158934.7|159110.9|159020.9|159110.9|159020.9|159024.7|158934.7|37
1651140960000|2022-04-28 10:16:00|159110.3|159020.3|159103|159013|159110.3|159020.3|159091.1|159001.1|34
1651140970000|2022-04-28 10:16:10|159102.8|159012.8|159110.8|159020.8|159124|159034|159102.8|159012.8|30
1651140980000|2022-04-28 10:16:20|159110.4|159020.4|159131.7|159041.7|159139.3|159049.3|159110.4|159020.4|32
1651140990000|2022-04-28 10:16:30|159126.8|159036.8|159121.9|159031.9|159136.2|159046.2|159108.1|159018.1|30
1651141000000|2022-04-28 10:16:40|159121.6|159031.6|159125.2|159035.2|159138.8|159048.8|159118.2|159028.2|25
1651141010000|2022-04-28 10:16:50|159123.1|159033.1|159122.2|159032.2|159126.8|159036.8|159112.3|159022.3|29
1651141020000|2022-04-28 10:17:00|159121.9|159031.9|159182.1|159092.1|159182.5|159092.5|159120.9|159030.9|31
1651141030000|2022-04-28 10:17:10|159183.3|159093.3|159162.4|159072.4|159188.7|159098.7|159154.5|159064.5|36
1651141040000|2022-04-28 10:17:20|159163.6|159073.6|159170.8|159080.8|159174.6|159084.6|159163.6|159073.6|33
1651141050000|2022-04-28 10:17:30|159170.7|159080.7|159172.2|159082.2|159172.2|159082.2|159169.6|159079.6|21
1651141060000|2022-04-28 10:17:40|159172.7|159082.7|159083.3|158993.3|159172.7|159082.7|159082|158992|30
1651141070000|2022-04-28 10:17:50|159087.4|158997.4|159091.6|159001.6|159094.2|159004.2|159087.3|158997.3|28
1651141080000|2022-04-28 10:18:00|159091.7|159001.7|159101.1|159011.1|159117.7|159027.7|159091.7|159001.7|34
1651141090000|2022-04-28 10:18:10|159100.7|159010.7|159083.1|158993.1|159105.1|159015.1|159083.1|158993.1|31
1651141100000|2022-04-28 10:18:20|159082.2|158992.2|159095.4|159005.4|159097.5|159007.5|159082.2|158992.2|25
1651141110000|2022-04-28 10:18:30|159095|159005|159093.6|159003.6|159097.5|159007.5|159092.7|159002.7|17
1651141120000|2022-04-28 10:18:40|159093.3|159003.3|159111.6|159021.6|159111.6|159021.6|159091.5|159001.5|34
1651141130000|2022-04-28 10:18:50|159110|159020|159113.9|159023.9|159115.4|159025.4|159110|159020|27
1651141140000|2022-04-28 10:19:00|159114.3|159024.3|159095.4|159005.4|159114.3|159024.3|159089.6|158999.6|23
1651141150000|2022-04-28 10:19:10|159095|159005|159015.9|158925.9|159096.5|159006.5|159012.2|158922.2|23
1651141160000|2022-04-28 10:19:20|159013.1|158923.1|158999.1|158909.1|159013.3|158923.3|158999.1|158909.1|21
1651141170000|2022-04-28 10:19:30|159000.3|158910.3|158998.6|158908.6|159003.1|158913.1|158997.9|158907.9|8
1651141180000|2022-04-28 10:19:40|158999.4|158909.4|159000.8|158910.8|159001.4|158911.4|158998.7|158908.7|12
1651141190000|2022-04-28 10:19:50|159001.6|158911.6|159001.6|158911.6|159001.7|158911.7|159001.1|158911.1|9
1651141200000|2022-04-28 10:20:00|159001.7|158911.7|159000.9|158910.9|159002.1|158912.1|159000.9|158910.9|8
1651141210000|2022-04-28 10:20:10|159000.5|158910.5|158983.4|158893.4|159000.5|158910.5|158979|158889|28
1651141220000|2022-04-28 10:20:20|158983.9|158893.9|158980.3|158890.3|158984.6|158894.6|158980.3|158890.3|19
1651141230000|2022-04-28 10:20:30|158980.6|158890.6|158989.7|158899.7|158990.7|158900.7|158980.4|158890.4|24
1651141240000|2022-04-28 10:20:40|158989.6|158899.6|159007.2|158917.2|159008.3|158918.3|158989.6|158899.6|29
1651141250000|2022-04-28 10:20:50|159007.1|158917.1|159007.1|158917.1|159008.1|158918.1|159007.1|158917.1|16
1651141260000|2022-04-28 10:21:00|159007.9|158917.9|159010.4|158920.4|159010.4|158920.4|159003.4|158913.4|19
1651141270000|2022-04-28 10:21:10|159011.2|158921.2|159008.6|158918.6|159011.2|158921.2|159007.1|158917.1|29
1651141280000|2022-04-28 10:21:20|159008.9|158918.9|159009.1|158919.1|159011.4|158921.4|159008.4|158918.4|28
1651141290000|2022-04-28 10:21:30|159007.8|158917.8|159011.2|158921.2|159011.5|158921.5|159005.3|158915.3|26
1651141300000|2022-04-28 10:21:40|159011|158921|159024.2|158934.2|159029.9|158939.9|159007.6|158917.6|25
1651141310000|2022-04-28 10:21:50|159023.3|158933.3|159039.1|158949.1|159043.4|158953.4|159020.4|158930.4|34
1651141320000|2022-04-28 10:22:00|159037.9|158947.9|159036.1|158946.1|159041.1|158951.1|159035.2|158945.2|30
1651141330000|2022-04-28 10:22:10|159037|158947|159045.8|158955.8|159046|158956|159037|158947|28
1651141340000|2022-04-28 10:22:20|159045.1|158955.1|159041.6|158951.6|159047.7|158957.7|159041.6|158951.6|36
1651141350000|2022-04-28 10:22:30|159043.4|158953.4|159046|158956|159055.3|158965.3|159042.2|158952.2|31
1651141360000|2022-04-28 10:22:40|159044.4|158954.4|159035.6|158945.6|159044.4|158954.4|159035.6|158945.6|24
1651141370000|2022-04-28 10:22:50|159035.9|158945.9|159025.1|158935.1|159037.9|158947.9|159019.6|158929.6|35
1651141380000|2022-04-28 10:23:00|159025|158935|159029|158939|159029.4|158939.4|159018.9|158928.9|33
1651141390000|2022-04-28 10:23:10|159028.2|158938.2|159025.7|158935.7|159030.3|158940.3|159022.4|158932.4|26
1651141400000|2022-04-28 10:23:20|159025.5|158935.5|159067.2|158977.2|159084.7|158994.7|159022.7|158932.7|36
1651141410000|2022-04-28 10:23:30|159067.9|158977.9|159086.8|158996.8|159102.6|159012.6|159067.9|158977.9|34
1651141420000|2022-04-28 10:23:40|159086.4|158996.4|159084|158994|159092.3|159002.3|159083.6|158993.6|32
1651141430000|2022-04-28 10:23:50|159116.6|159026.6|159107.9|159017.9|159126.9|159036.9|159107.9|159017.9|27
1651141440000|2022-04-28 10:24:00|159111.7|159021.7|159111.3|159021.3|159123.3|159033.3|159109.6|159019.6|22
1651141450000|2022-04-28 10:24:10|159110.7|159020.7|159114.7|159024.7|159118.7|159028.7|159099.2|159009.2|28
1651141460000|2022-04-28 10:24:20|159117.9|159027.9|159120.4|159030.4|159123.3|159033.3|159117.9|159027.9|22
1651141470000|2022-04-28 10:24:30|159121.9|159031.9|159118.7|159028.7|159126|159036|159108.2|159018.2|20
1651141480000|2022-04-28 10:24:40|159117.6|159027.6|159092.1|159002.1|159118.6|159028.6|159092.1|159002.1|20
1651141490000|2022-04-28 10:24:50|159094.4|159004.4|159110.3|159020.3|159112.3|159022.3|159091.6|159001.6|31
1651141500000|2022-04-28 10:25:00|159111.2|159021.2|159119.2|159029.2|159119.2|159029.2|159109.5|159019.5|25
1651141510000|2022-04-28 10:25:10|159117.6|159027.6|159118.8|159028.8|159121.2|159031.2|159117.5|159027.5|14
1651141520000|2022-04-28 10:25:20|159119.3|159029.3|159117.3|159027.3|159120.1|159030.1|159116.6|159026.6|11
1651141530000|2022-04-28 10:25:30|159117.4|159027.4|159122.4|159032.4|159123|159033|159117.1|159027.1|17
1651141540000|2022-04-28 10:25:40|159122.1|159032.1|159122.7|159032.7|159124|159034|159121.5|159031.5|16
1651141550000|2022-04-28 10:25:50|159123.2|159033.2|159123.2|159033.2|159124.2|159034.2|159120.6|159030.6|18
1651141560000|2022-04-28 10:26:00|159122.6|159032.6|159126.9|159036.9|159126.9|159036.9|159119.8|159029.8|21
1651141570000|2022-04-28 10:26:10|159136.1|159046.1|159141.4|159051.4|159146|159056|159136.1|159046.1|16
1651141580000|2022-04-28 10:26:20|159141.9|159051.9|159144.6|159054.6|159146|159056|159141.6|159051.6|14
1651141590000|2022-04-28 10:26:30|159145.1|159055.1|159151.7|159061.7|159153.2|159063.2|159142.8|159052.8|14
1651141600000|2022-04-28 10:26:40|159151|159061|159140.7|159050.7|159151|159061|159129.8|159039.8|30
1651141610000|2022-04-28 10:26:50|159141.9|159051.9|159141.5|159051.5|159144.5|159054.5|159135.7|159045.7|30
1651141620000|2022-04-28 10:27:00|159142.1|159052.1|159146.8|159056.8|159146.8|159056.8|159134.9|159044.9|27
1651141630000|2022-04-28 10:27:10|159147.7|159057.7|159136.2|159046.2|159148.8|159058.8|159134.5|159044.5|27
1651141640000|2022-04-28 10:27:20|159135|159045|159136.3|159046.3|159137.7|159047.7|159132.9|159042.9|23
1651141650000|2022-04-28 10:27:30|159136.9|159046.9|159120.2|159030.2|159136.9|159046.9|159118.1|159028.1|36
1651141660000|2022-04-28 10:27:40|159120|159030|159146.2|159056.2|159148.8|159058.8|159120|159030|30
1651141670000|2022-04-28 10:27:50|159146.7|159056.7|159174.5|159084.5|159176.6|159086.6|159146.7|159056.7|15
1651141680000|2022-04-28 10:28:00|159206.4|159116.4|159227.4|159137.4|159227.4|159137.4|159206.4|159116.4|34
1651141690000|2022-04-28 10:28:10|159226|159136|159195.9|159105.9|159228.2|159138.2|159195.2|159105.2|28
1651141700000|2022-04-28 10:28:20|159194.4|159104.4|159225.4|159135.4|159226.6|159136.6|159194.4|159104.4|32
1651141710000|2022-04-28 10:28:30|159224.4|159134.4|159196.9|159106.9|159224.4|159134.4|159193.6|159103.6|33
1651141720000|2022-04-28 10:28:40|159201.2|159111.2|159206.9|159116.9|159224.3|159134.3|159201.2|159111.2|35
1651141730000|2022-04-28 10:28:50|159202.5|159112.5|159206.9|159116.9|159217|159127|159200.1|159110.1|26
1651141740000|2022-04-28 10:29:00|159207.3|159117.3|159221|159131|159222.7|159132.7|159207|159117|34
1651141750000|2022-04-28 10:29:10|159220.7|159130.7|159221.4|159131.4|159225|159135|159219.8|159129.8|19
1651141760000|2022-04-28 10:29:20|159221|159131|159220.8|159130.8|159225.4|159135.4|159220|159130|14
1651141770000|2022-04-28 10:29:30|159224|159134|159327.5|159237.5|159329|159239|159221.3|159131.3|28
1651141780000|2022-04-28 10:29:40|159327.1|159237.1|159342.2|159252.2|159375.9|159285.9|159327|159237|38
1651141790000|2022-04-28 10:29:50|159343.9|159253.9|159348.3|159258.3|159368|159278|159343.9|159253.9|34
1651141800000|2022-04-28 10:30:00|159348.1|159258.1|159353.2|159263.2|159362.4|159272.4|159345.3|159255.3|31
1651141810000|2022-04-28 10:30:10|159349|159259|159350.6|159260.6|159357|159267|159349|159259|23
1651141820000|2022-04-28 10:30:20|159350.8|159260.8|159345.6|159255.6|159353.5|159263.5|159344.8|159254.8|26
1651141830000|2022-04-28 10:30:30|159351.1|159261.1|159344.6|159254.6|159353.9|159263.9|159344.6|159254.6|28
1651141840000|2022-04-28 10:30:40|159341.7|159251.7|159322.3|159232.3|159341.7|159251.7|159317.7|159227.7|35
1651141850000|2022-04-28 10:30:50|159321|159231|159325.1|159235.1|159327.7|159237.7|159321|159231|25
1651141860000|2022-04-28 10:31:00|159325.4|159235.4|159322.8|159232.8|159325.4|159235.4|159321.5|159231.5|26
1651141870000|2022-04-28 10:31:10|159322.9|159232.9|159347.9|159257.9|159350.5|159260.5|159322.1|159232.1|35
1651141880000|2022-04-28 10:31:20|159348.6|159258.6|159379.5|159289.5|159406.7|159316.7|159345.9|159255.9|31
1651141890000|2022-04-28 10:31:30|159358.5|159268.5|159292.3|159202.3|159359.4|159269.4|159285.3|159195.3|32
1651141900000|2022-04-28 10:31:40|159293|159203|159283.8|159193.8|159293|159203|159282.1|159192.1|25
1651141910000|2022-04-28 10:31:50|159283.7|159193.7|159285.2|159195.2|159285.4|159195.4|159283.2|159193.2|17
1651141920000|2022-04-28 10:32:00|159285.6|159195.6|159294.6|159204.6|159296.9|159206.9|159284.6|159194.6|24
1651141930000|2022-04-28 10:32:10|159295.9|159205.9|159333.9|159243.9|159334.9|159244.9|159292.3|159202.3|33
1651141940000|2022-04-28 10:32:20|159328.5|159238.5|159316.7|159226.7|159330.1|159240.1|159307.5|159217.5|31
1651141950000|2022-04-28 10:32:30|159317.7|159227.7|159345.7|159255.7|159350.2|159260.2|159317.7|159227.7|33
1651141960000|2022-04-28 10:32:40|159346.5|159256.5|159338.4|159248.4|159346.5|159256.5|159337.9|159247.9|29
1651141970000|2022-04-28 10:32:50|159335.5|159245.5|159348.4|159258.4|159348.6|159258.6|159335.5|159245.5|26
1651141980000|2022-04-28 10:33:00|159348.5|159258.5|159318.3|159228.3|159348.9|159258.9|159316.3|159226.3|13
1651141990000|2022-04-28 10:33:10|159317|159227|159316.6|159226.6|159321.1|159231.1|159316|159226|15
1651142000000|2022-04-28 10:33:20|159316.5|159226.5|159317.8|159227.8|159318.5|159228.5|159315.8|159225.8|14
1651142010000|2022-04-28 10:33:30|159319.3|159229.3|159316.1|159226.1|159320.4|159230.4|159315.9|159225.9|22
1651142020000|2022-04-28 10:33:40|159316|159226|159376.8|159286.8|159376.8|159286.8|159315.3|159225.3|24
1651142030000|2022-04-28 10:33:50|159377.5|159287.5|159406.6|159316.6|159407.6|159317.6|159377.5|159287.5|35
1651142040000|2022-04-28 10:34:00|159407.8|159317.8|159408.3|159318.3|159408.6|159318.6|159402.4|159312.4|29
1651142050000|2022-04-28 10:34:10|159407.7|159317.7|159408.5|159318.5|159409.8|159319.8|159407.6|159317.6|20
1651142060000|2022-04-28 10:34:20|159407.4|159317.4|159390.2|159300.2|159407.4|159317.4|159385.5|159295.5|35
1651142070000|2022-04-28 10:34:30|159390.6|159300.6|159381.6|159291.6|159390.6|159300.6|159365.9|159275.9|36
1651142080000|2022-04-28 10:34:40|159381.7|159291.7|159388.5|159298.5|159390.5|159300.5|159381.7|159291.7|23
1651142090000|2022-04-28 10:34:50|159389.5|159299.5|159381|159291|159390|159300|159381|159291|25
1651142100000|2022-04-28 10:35:00|159382|159292|159370.6|159280.6|159382.7|159292.7|159366.4|159276.4|28
1651142110000|2022-04-28 10:35:10|159372.5|159282.5|159394.6|159304.6|159398.9|159308.9|159372.3|159282.3|29
1651142120000|2022-04-28 10:35:20|159393.7|159303.7|159387.6|159297.6|159395.5|159305.5|159387.6|159297.6|32
1651142130000|2022-04-28 10:35:30|159357.8|159267.8|159353.4|159263.4|159360.6|159270.6|159351.5|159261.5|24
1651142140000|2022-04-28 10:35:40|159353.7|159263.7|159319.7|159229.7|159356.1|159266.1|159317.2|159227.2|19
1651142150000|2022-04-28 10:35:50|159322.9|159232.9|159343.8|159253.8|159343.8|159253.8|159315.9|159225.9|26
1651142160000|2022-04-28 10:36:00|159341.1|159251.1|159346.3|159256.3|159347.5|159257.5|159340.3|159250.3|30
1651142170000|2022-04-28 10:36:10|159346.8|159256.8|159345.7|159255.7|159347|159257|159342.5|159252.5|24
1651142180000|2022-04-28 10:36:20|159347.7|159257.7|159344.6|159254.6|159347.7|159257.7|159343.8|159253.8|16
1651142190000|2022-04-28 10:36:30|159343.9|159253.9|159336.7|159246.7|159345.6|159255.6|159333.9|159243.9|35
1651142200000|2022-04-28 10:36:40|159336.4|159246.4|159338.9|159248.9|159345.9|159255.9|159325.7|159235.7|33
1651142210000|2022-04-28 10:36:50|159339.1|159249.1|159348.5|159258.5|159349.9|159259.9|159333.2|159243.2|30
1651142220000|2022-04-28 10:37:00|159349.7|159259.7|159450.1|159360.1|159450.1|159360.1|159347.4|159257.4|34
1651142230000|2022-04-28 10:37:10|159449.8|159359.8|159463.9|159373.9|159463.9|159373.9|159444|159354|31
1651142240000|2022-04-28 10:37:20|159463.4|159373.4|159365.1|159275.1|159463.4|159373.4|159360.5|159270.5|35
1651142250000|2022-04-28 10:37:30|159357.5|159267.5|159311.9|159221.9|159362.6|159272.6|159305.7|159215.7|27
1651142260000|2022-04-28 10:37:40|159312.2|159222.2|159298.4|159208.4|159315.6|159225.6|159297.3|159207.3|17
1651142270000|2022-04-28 10:37:50|159299.6|159209.6|159288.2|159198.2|159302.5|159212.5|159282.5|159192.5|32
1651142280000|2022-04-28 10:38:00|159289.1|159199.1|159292.9|159202.9|159295.4|159205.4|159286.4|159196.4|23
1651142290000|2022-04-28 10:38:10|159293|159203|159302.2|159212.2|159312.4|159222.4|159293|159203|29
1651142300000|2022-04-28 10:38:20|159303.8|159213.8|159302.4|159212.4|159311.2|159221.2|159296.1|159206.1|28
1651142310000|2022-04-28 10:38:30|159304.4|159214.4|159319.5|159229.5|159322|159232|159300.5|159210.5|31
1651142320000|2022-04-28 10:38:40|159323.9|159233.9|159321.5|159231.5|159327.2|159237.2|159319.6|159229.6|34
1651142330000|2022-04-28 10:38:50|159320.6|159230.6|159346.3|159256.3|159346.3|159256.3|159320.6|159230.6|29
1651142340000|2022-04-28 10:39:00|159345.5|159255.5|159332.6|159242.6|159345.5|159255.5|159328.7|159238.7|31
1651142350000|2022-04-28 10:39:10|159329.3|159239.3|159296.4|159206.4|159331.1|159241.1|159296.4|159206.4|37
1651142360000|2022-04-28 10:39:20|159297.2|159207.2|159296.1|159206.1|159301.8|159211.8|159294.1|159204.1|24
1651142370000|2022-04-28 10:39:30|159295.4|159205.4|159296.4|159206.4|159296.4|159206.4|159294.4|159204.4|15
1651142380000|2022-04-28 10:39:40|159296.2|159206.2|159296.5|159206.5|159299.2|159209.2|159295.7|159205.7|15
1651142390000|2022-04-28 10:39:50|159299.1|159209.1|159293.7|159203.7|159300.7|159210.7|159293.6|159203.6|10
1651142400000|2022-04-28 10:40:00|159292|159202|159293.1|159203.1|159297.8|159207.8|159292|159202|16
1651142410000|2022-04-28 10:40:10|159292|159202|159299.8|159209.8|159299.8|159209.8|159289.6|159199.6|17
1651142420000|2022-04-28 10:40:20|159300.8|159210.8|159343.5|159253.5|159344.5|159254.5|159292.6|159202.6|28
1651142430000|2022-04-28 10:40:30|159346.9|159256.9|159338.8|159248.8|159346.9|159256.9|159333.7|159243.7|30
1651142440000|2022-04-28 10:40:40|159339.2|159249.2|159346.2|159256.2|159350|159260|159339.2|159249.2|29
1651142450000|2022-04-28 10:40:50|159341.3|159251.3|159332.4|159242.4|159341.3|159251.3|159331.8|159241.8|26
1651142460000|2022-04-28 10:41:00|159333.5|159243.5|159342.3|159252.3|159343.8|159253.8|159332.5|159242.5|25
1651142470000|2022-04-28 10:41:10|159343.6|159253.6|159355.7|159265.7|159357.5|159267.5|159339.4|159249.4|21
1651142480000|2022-04-28 10:41:20|159354.3|159264.3|159322.3|159232.3|159354.3|159264.3|159322.3|159232.3|31
1651142490000|2022-04-28 10:41:30|159323.1|159233.1|159292.5|159202.5|159323.1|159233.1|159290.8|159200.8|21
1651142500000|2022-04-28 10:41:40|159296.6|159206.6|159208.5|159118.5|159297.9|159207.9|159200.1|159110.1|25
1651142510000|2022-04-28 10:41:50|159208.8|159118.8|159209.5|159119.5|159212.6|159122.6|159206.5|159116.5|23
1651142520000|2022-04-28 10:42:00|159209.4|159119.4|159208.9|159118.9|159210.1|159120.1|159204.3|159114.3|22
1651142530000|2022-04-28 10:42:10|159209.4|159119.4|159212.2|159122.2|159219.6|159129.6|159205.3|159115.3|29
1651142540000|2022-04-28 10:42:20|159210.8|159120.8|159210.5|159120.5|159216.1|159126.1|159204.3|159114.3|32
1651142550000|2022-04-28 10:42:30|159210.9|159120.9|159213.1|159123.1|159216.6|159126.6|159207.4|159117.4|29
1651142560000|2022-04-28 10:42:40|159215.2|159125.2|159218|159128|159226.9|159136.9|159204.9|159114.9|34
1651142570000|2022-04-28 10:42:50|159218.1|159128.1|159131.2|159041.2|159219.5|159129.5|159131.2|159041.2|33
1651142580000|2022-04-28 10:43:00|159130.9|159040.9|159131.8|159041.8|159133.1|159043.1|159127.2|159037.2|25
1651142590000|2022-04-28 10:43:10|159131.4|159041.4|159119|159029|159135.9|159045.9|159113.8|159023.8|34
1651142600000|2022-04-28 10:43:20|159120.5|159030.5|159117.7|159027.7|159120.5|159030.5|159114.5|159024.5|30
1651142610000|2022-04-28 10:43:30|159118.8|159028.8|159112|159022|159121.1|159031.1|159111.3|159021.3|24
1651142620000|2022-04-28 10:43:40|159114.7|159024.7|159138.1|159048.1|159143.6|159053.6|159111|159021|21
1651142630000|2022-04-28 10:43:50|159139.3|159049.3|159142.6|159052.6|159144.2|159054.2|159139.3|159049.3|18
1651142640000|2022-04-28 10:44:00|159142.4|159052.4|159136.9|159046.9|159143.1|159053.1|159136.5|159046.5|26
1651142650000|2022-04-28 10:44:10|159137.1|159047.1|159138.4|159048.4|159144.3|159054.3|159125.5|159035.5|19
1651142660000|2022-04-28 10:44:20|159135.3|159045.3|159145.2|159055.2|159150|159060|159135.3|159045.3|21
1651142670000|2022-04-28 10:44:30|159144.6|159054.6|159138.9|159048.9|159146.7|159056.7|159138.9|159048.9|21
1651142680000|2022-04-28 10:44:40|159140.9|159050.9|159136.8|159046.8|159143.3|159053.3|159136.8|159046.8|16
1651142690000|2022-04-28 10:44:50|159140.7|159050.7|159142.2|159052.2|159148.4|159058.4|159137.6|159047.6|23
1651142700000|2022-04-28 10:45:00|159141.9|159051.9|159194.1|159104.1|159197.1|159107.1|159139.5|159049.5|24
1651142710000|2022-04-28 10:45:10|159193.8|159103.8|159192.6|159102.6|159197.3|159107.3|159190.3|159100.3|25
1651142720000|2022-04-28 10:45:20|159191.2|159101.2|159215.1|159125.1|159217.6|159127.6|159191.2|159101.2|27
1651142730000|2022-04-28 10:45:30|159215.5|159125.5|159214.8|159124.8|159215.7|159125.7|159212.6|159122.6|26
1651142740000|2022-04-28 10:45:40|159214.1|159124.1|159244.2|159154.2|159248.6|159158.6|159213.1|159123.1|32
1651142750000|2022-04-28 10:45:50|159241.6|159151.6|159248|159158|159248.8|159158.8|159241.3|159151.3|25
1651142760000|2022-04-28 10:46:00|159247.9|159157.9|159179.9|159089.9|159248.6|159158.6|159178.4|159088.4|34
1651142770000|2022-04-28 10:46:10|159178.9|159088.9|159201|159111|159204.8|159114.8|159178.1|159088.1|33
1651142780000|2022-04-28 10:46:20|159201.3|159111.3|159172.4|159082.4|159203.3|159113.3|159171.7|159081.7|33
1651142790000|2022-04-28 10:46:30|159172.8|159082.8|159147.5|159057.5|159174.3|159084.3|159147|159057|23
1651142800000|2022-04-28 10:46:40|159147.1|159057.1|159171.8|159081.8|159176|159086|159144.8|159054.8|27
1651142810000|2022-04-28 10:46:50|159171.6|159081.6|159175.3|159085.3|159177.4|159087.4|159170.1|159080.1|14
1651142820000|2022-04-28 10:47:00|159174.3|159084.3|159181.7|159091.7|159181.7|159091.7|159172.8|159082.8|22
1651142830000|2022-04-28 10:47:10|159182.8|159092.8|159189.5|159099.5|159190.2|159100.2|159179.5|159089.5|34
1651142840000|2022-04-28 10:47:20|159183.8|159093.8|159187.4|159097.4|159187.7|159097.7|159182.3|159092.3|30
1651142850000|2022-04-28 10:47:30|159187.3|159097.3|159189.5|159099.5|159189.9|159099.9|159187.1|159097.1|16
1651142860000|2022-04-28 10:47:40|159188.8|159098.8|159196.6|159106.6|159199.3|159109.3|159187.2|159097.2|20
1651142870000|2022-04-28 10:47:50|159194.3|159104.3|159212.7|159122.7|159219.9|159129.9|159194.3|159104.3|26
1651142880000|2022-04-28 10:48:00|159212.3|159122.3|159215.3|159125.3|159220.6|159130.6|159209.1|159119.1|23
1651142890000|2022-04-28 10:48:10|159215|159125|159227.3|159137.3|159228.2|159138.2|159213.9|159123.9|23
1651142900000|2022-04-28 10:48:20|159229|159139|159244.4|159154.4|159244.4|159154.4|159224.8|159134.8|33
1651142910000|2022-04-28 10:48:30|159245.4|159155.4|159230.1|159140.1|159245.4|159155.4|159222.1|159132.1|26
1651142920000|2022-04-28 10:48:40|159229.5|159139.5|159227.7|159137.7|159229.7|159139.7|159224|159134|23
1651142930000|2022-04-28 10:48:50|159237.5|159147.5|159290.7|159200.7|159295.6|159205.6|159237.5|159147.5|35
1651142940000|2022-04-28 10:49:00|159288.8|159198.8|159286.4|159196.4|159288.9|159198.9|159283.5|159193.5|30
1651142950000|2022-04-28 10:49:10|159286.1|159196.1|159297|159207|159311.1|159221.1|159286.1|159196.1|35
1651142960000|2022-04-28 10:49:20|159297.4|159207.4|159298.9|159208.9|159304.1|159214.1|159297|159207|36
1651142970000|2022-04-28 10:49:30|159298.8|159208.8|159297.4|159207.4|159303|159213|159295|159205|34
1651142980000|2022-04-28 10:49:40|159297.1|159207.1|159296|159206|159300.8|159210.8|159292|159202|34
1651142990000|2022-04-28 10:49:50|159296.7|159206.7|159289|159199|159304.2|159214.2|159289|159199|39
1651143000000|2022-04-28 10:50:00|159294.5|159204.5|159294.6|159204.6|159298.4|159208.4|159289.8|159199.8|37
1651143010000|2022-04-28 10:50:10|159299|159209|159329|159239|159346.1|159256.1|159299|159209|32
1651143020000|2022-04-28 10:50:20|159329.4|159239.4|159341.6|159251.6|159341.7|159251.7|159328.8|159238.8|30
1651143030000|2022-04-28 10:50:30|159344.5|159254.5|159342.9|159252.9|159348.8|159258.8|159340.8|159250.8|32
1651143040000|2022-04-28 10:50:40|159347|159257|159346.7|159256.7|159347|159257|159340|159250|26
1651143050000|2022-04-28 10:50:50|159344.4|159254.4|159345.4|159255.4|159346.8|159256.8|159343.1|159253.1|18
1651143060000|2022-04-28 10:51:00|159343.9|159253.9|159341.5|159251.5|159346.9|159256.9|159340.4|159250.4|21
1651143070000|2022-04-28 10:51:10|159349.1|159259.1|159345.4|159255.4|159349.1|159259.1|159342.1|159252.1|28
1651143080000|2022-04-28 10:51:20|159343.6|159253.6|159340.7|159250.7|159343.9|159253.9|159340.1|159250.1|30
1651143090000|2022-04-28 10:51:30|159341.1|159251.1|159342.8|159252.8|159346.1|159256.1|159336.4|159246.4|29
1651143100000|2022-04-28 10:51:40|159342|159252|159341.4|159251.4|159348.3|159258.3|159334.7|159244.7|29
1651143110000|2022-04-28 10:51:50|159343.8|159253.8|159343.5|159253.5|159345.4|159255.4|159340.9|159250.9|25
1651143120000|2022-04-28 10:52:00|159343.8|159253.8|159347.5|159257.5|159347.5|159257.5|159342.6|159252.6|25
1651143130000|2022-04-28 10:52:10|159347.4|159257.4|159347|159257|159352.5|159262.5|159346.7|159256.7|20
1651143140000|2022-04-28 10:52:20|159347.4|159257.4|159412.7|159322.7|159420.2|159330.2|159347.4|159257.4|32
1651143150000|2022-04-28 10:52:30|159416|159326|159417.1|159327.1|159419.8|159329.8|159411.6|159321.6|29
1651143160000|2022-04-28 10:52:40|159417.2|159327.2|159413|159323|159418.8|159328.8|159408.3|159318.3|31
1651143170000|2022-04-28 10:52:50|159416.6|159326.6|159414.4|159324.4|159423.1|159333.1|159408.6|159318.6|21
1651143180000|2022-04-28 10:53:00|159415.9|159325.9|159416.4|159326.4|159419|159329|159411.3|159321.3|30
1651143190000|2022-04-28 10:53:10|159414.7|159324.7|159410.1|159320.1|159416.2|159326.2|159402.3|159312.3|33
1651143200000|2022-04-28 10:53:20|159408.7|159318.7|159409.2|159319.2|159419.8|159329.8|159405.3|159315.3|36
1651143210000|2022-04-28 10:53:30|159408.5|159318.5|159413.1|159323.1|159416.2|159326.2|159406.6|159316.6|35
1651143220000|2022-04-28 10:53:40|159412.8|159322.8|159411.2|159321.2|159418.8|159328.8|159406.6|159316.6|36
1651143230000|2022-04-28 10:53:50|159408.8|159318.8|159415.3|159325.3|159417.7|159327.7|159408.8|159318.8|26
1651143240000|2022-04-28 10:54:00|159415.5|159325.5|159412.6|159322.6|159416.6|159326.6|159409|159319|37
1651143250000|2022-04-28 10:54:10|159412.8|159322.8|159411.9|159321.9|159415.1|159325.1|159402.3|159312.3|37
1651143260000|2022-04-28 10:54:20|159410.7|159320.7|159409.6|159319.6|159415.1|159325.1|159407.7|159317.7|29
1651143270000|2022-04-28 10:54:30|159409.4|159319.4|159406.3|159316.3|159409.5|159319.5|159405.5|159315.5|27
1651143280000|2022-04-28 10:54:40|159406.8|159316.8|159406.4|159316.4|159410.8|159320.8|159405.6|159315.6|32
1651143290000|2022-04-28 10:54:50|159406.5|159316.5|159413.6|159323.6|159416.9|159326.9|159405.8|159315.8|31
1651143300000|2022-04-28 10:55:00|159411.8|159321.8|159407.6|159317.6|159414.2|159324.2|159405.6|159315.6|33
1651143310000|2022-04-28 10:55:10|159408.8|159318.8|159421.4|159331.4|159422.9|159332.9|159405.1|159315.1|31
1651143320000|2022-04-28 10:55:20|159420.8|159330.8|159418.6|159328.6|159423.7|159333.7|159418.6|159328.6|34
1651143330000|2022-04-28 10:55:30|159418.3|159328.3|159425.9|159335.9|159425.9|159335.9|159418.2|159328.2|32
1651143340000|2022-04-28 10:55:40|159425.7|159335.7|159421|159331|159425.7|159335.7|159421|159331|32
1651143350000|2022-04-28 10:55:50|159418.8|159328.8|159418.3|159328.3|159419.7|159329.7|159408.3|159318.3|34
1651143360000|2022-04-28 10:56:00|159419.1|159329.1|159333.4|159243.4|159419.1|159329.1|159321.7|159231.7|36
1651143370000|2022-04-28 10:56:10|159327.2|159237.2|159329.2|159239.2|159333.5|159243.5|159318.2|159228.2|34
1651143380000|2022-04-28 10:56:20|159329.3|159239.3|159330.9|159240.9|159331.6|159241.6|159325.3|159235.3|30
1651143390000|2022-04-28 10:56:30|159331.2|159241.2|159334.2|159244.2|159334.2|159244.2|159327.3|159237.3|35
1651143400000|2022-04-28 10:56:40|159333.6|159243.6|159329.3|159239.3|159336.6|159246.6|159326.6|159236.6|28
1651143410000|2022-04-28 10:56:50|159328.6|159238.6|159324.2|159234.2|159332.2|159242.2|159320.3|159230.3|34
1651143420000|2022-04-28 10:57:00|159329.7|159239.7|159335.1|159245.1|159336.1|159246.1|159329.4|159239.4|26
1651143430000|2022-04-28 10:57:10|159334.9|159244.9|159337.7|159247.7|159338|159248|159334.9|159244.9|21
1651143440000|2022-04-28 10:57:20|159337.1|159247.1|159346.2|159256.2|159348|159258|159335.7|159245.7|31
1651143450000|2022-04-28 10:57:30|159346.8|159256.8|159343.7|159253.7|159350|159260|159338.2|159248.2|32
1651143460000|2022-04-28 10:57:40|159342.8|159252.8|159343.3|159253.3|159346|159256|159341.5|159251.5|30
1651143470000|2022-04-28 10:57:50|159344.1|159254.1|159343.3|159253.3|159345.1|159255.1|159341.8|159251.8|25
1651143480000|2022-04-28 10:58:00|159344.2|159254.2|159343.2|159253.2|159345.2|159255.2|159342.8|159252.8|19
1651143490000|2022-04-28 10:58:10|159343.8|159253.8|159342.2|159252.2|159345.3|159255.3|159339.6|159249.6|20
1651143500000|2022-04-28 10:58:20|159341.5|159251.5|159336|159246|159341.9|159251.9|159331.7|159241.7|26
1651143510000|2022-04-28 10:58:30|159337.1|159247.1|159335.1|159245.1|159337.1|159247.1|159333.5|159243.5|19
1651143520000|2022-04-28 10:58:40|159335.3|159245.3|159337.8|159247.8|159338.9|159248.9|159333.4|159243.4|17
1651143530000|2022-04-28 10:58:50|159337.6|159247.6|159330.5|159240.5|159338|159248|159324.5|159234.5|31
1651143540000|2022-04-28 10:59:00|159331.3|159241.3|159328.7|159238.7|159331.3|159241.3|159325.8|159235.8|35
1651143550000|2022-04-28 10:59:10|159328.8|159238.8|159332.4|159242.4|159332.4|159242.4|159326.5|159236.5|18
1651143560000|2022-04-28 10:59:20|159331.9|159241.9|159334.9|159244.9|159338.2|159248.2|159331.9|159241.9|29
1651143570000|2022-04-28 10:59:30|159335.4|159245.4|159333.7|159243.7|159337|159247|159330.5|159240.5|31
1651143580000|2022-04-28 10:59:40|159333.6|159243.6|159332.8|159242.8|159339.9|159249.9|159330.9|159240.9|31
1651143590000|2022-04-28 10:59:50|159330.2|159240.2|159351.3|159261.3|159353.2|159263.2|159330.2|159240.2|36
1651143600000|2022-04-28 11:00:00|159350.2|159260.2|159340.8|159250.8|159351.8|159261.8|159336|159246|38
1651143610000|2022-04-28 11:00:10|159341.2|159251.2|159346.9|159256.9|159352.2|159262.2|159333.7|159243.7|40
1651143620000|2022-04-28 11:00:20|159346.5|159256.5|159336.6|159246.6|159352.4|159262.4|159334.7|159244.7|36
1651143630000|2022-04-28 11:00:30|159336.3|159246.3|159348|159258|159352.5|159262.5|159336.3|159246.3|38
1651143640000|2022-04-28 11:00:40|159347.6|159257.6|159334.6|159244.6|159373.6|159283.6|159329.8|159239.8|38
1651143650000|2022-04-28 11:00:50|159334.5|159244.5|159337.6|159247.6|159339.2|159249.2|159334.2|159244.2|33
1651143660000|2022-04-28 11:01:00|159339.1|159249.1|159335.8|159245.8|159340.6|159250.6|159335.4|159245.4|36
1651143670000|2022-04-28 11:01:10|159335.5|159245.5|159344|159254|159344|159254|159334.2|159244.2|27
1651143680000|2022-04-28 11:01:20|159347.2|159257.2|159335.1|159245.1|159347.8|159257.8|159335.1|159245.1|37
1651143690000|2022-04-28 11:01:30|159335.5|159245.5|159336.5|159246.5|159337.3|159247.3|159335|159245|32
1651143700000|2022-04-28 11:01:40|159336.1|159246.1|159340.5|159250.5|159342|159252|159329.1|159239.1|38
1651143710000|2022-04-28 11:01:50|159340.7|159250.7|159336.6|159246.6|159341.1|159251.1|159336.6|159246.6|36
1651143720000|2022-04-28 11:02:00|159338.5|159248.5|159336.3|159246.3|159338.5|159248.5|159332.9|159242.9|31
1651143730000|2022-04-28 11:02:10|159337|159247|159335.9|159245.9|159337.3|159247.3|159333.3|159243.3|20
1651143740000|2022-04-28 11:02:20|159335.4|159245.4|159338|159248|159339.1|159249.1|159333.9|159243.9|20
1651143750000|2022-04-28 11:02:30|159338.2|159248.2|159334.8|159244.8|159338.2|159248.2|159334|159244|32
1651143760000|2022-04-28 11:02:40|159334.3|159244.3|159315.8|159225.8|159336.1|159246.1|159314.9|159224.9|33
1651143770000|2022-04-28 11:02:50|159315.5|159225.5|159175.8|159085.8|159320.7|159230.7|159173.3|159083.3|36
1651143780000|2022-04-28 11:03:00|159174.4|159084.4|159171.3|159081.3|159175.8|159085.8|159167|159077|33
1651143790000|2022-04-28 11:03:10|159171.7|159081.7|159167.7|159077.7|159171.9|159081.9|159167.1|159077.1|32
1651143800000|2022-04-28 11:03:20|159167.6|159077.6|159168.5|159078.5|159172.4|159082.4|159167.6|159077.6|31
1651143810000|2022-04-28 11:03:30|159168.6|159078.6|159168.6|159078.6|159170.2|159080.2|159167.7|159077.7|30
1651143820000|2022-04-28 11:03:40|159168.8|159078.8|159169.2|159079.2|159169.5|159079.5|159166.8|159076.8|21
1651143830000|2022-04-28 11:03:50|159169.3|159079.3|159171.1|159081.1|159171.8|159081.8|159168.7|159078.7|22
1651143840000|2022-04-28 11:04:00|159170.5|159080.5|159142.8|159052.8|159171|159081|159138.2|159048.2|34
1651143850000|2022-04-28 11:04:10|159146.6|159056.6|159145.6|159055.6|159150.5|159060.5|159141.4|159051.4|36
1651143860000|2022-04-28 11:04:20|159144.3|159054.3|159141.9|159051.9|159144.9|159054.9|159137.7|159047.7|30
1651143870000|2022-04-28 11:04:30|159142|159052|159136.8|159046.8|159143.5|159053.5|159136.2|159046.2|29
1651143880000|2022-04-28 11:04:40|159140.9|159050.9|159145.4|159055.4|159149.7|159059.7|159138.4|159048.4|34
1651143890000|2022-04-28 11:04:50|159149.6|159059.6|159146.3|159056.3|159150.2|159060.2|159146.3|159056.3|21
1651143900000|2022-04-28 11:05:00|159146.2|159056.2|159183.2|159093.2|159192.4|159102.4|159145.7|159055.7|31
1651143910000|2022-04-28 11:05:10|159184.7|159094.7|159188.4|159098.4|159191.8|159101.8|159180.1|159090.1|37
1651143920000|2022-04-28 11:05:20|159188.6|159098.6|159186.4|159096.4|159238.4|159148.4|159185.2|159095.2|35
1651143930000|2022-04-28 11:05:30|159184.4|159094.4|159216.8|159126.8|159217.7|159127.7|159184.4|159094.4|32
1651143940000|2022-04-28 11:05:40|159215.9|159125.9|159215.9|159125.9|159215.9|159125.9|159212.2|159122.2|25
1651143950000|2022-04-28 11:05:50|159215.3|159125.3|159213.4|159123.4|159215.3|159125.3|159211.8|159121.8|26
1651143960000|2022-04-28 11:06:00|159213.1|159123.1|159206.3|159116.3|159214.1|159124.1|159205.7|159115.7|16
1651143970000|2022-04-28 11:06:10|159207.9|159117.9|159198|159108|159208.5|159118.5|159195.1|159105.1|30
1651143980000|2022-04-28 11:06:20|159197.9|159107.9|159192.1|159102.1|159197.9|159107.9|159190.2|159100.2|32
1651143990000|2022-04-28 11:06:30|159192.6|159102.6|159212.2|159122.2|159213.2|159123.2|159191.1|159101.1|35
1651144000000|2022-04-28 11:06:40|159213.6|159123.6|159207.1|159117.1|159214|159124|159206.9|159116.9|28
1651144010000|2022-04-28 11:06:50|159206.7|159116.7|159209.1|159119.1|159209.4|159119.4|159205.8|159115.8|18
1651144020000|2022-04-28 11:07:00|159208.7|159118.7|159178.2|159088.2|159210.4|159120.4|159178.2|159088.2|18
1651144030000|2022-04-28 11:07:10|159178.9|159088.9|159158.4|159068.4|159179.9|159089.9|159156.3|159066.3|30
1651144040000|2022-04-28 11:07:20|159158.3|159068.3|159084.4|158994.4|159158.3|159068.3|159082.5|158992.5|31
1651144050000|2022-04-28 11:07:30|159084.1|158994.1|159087.2|158997.2|159088.1|158998.1|159084.1|158994.1|20
1651144060000|2022-04-28 11:07:40|159087.9|158997.9|159119.2|159029.2|159120.8|159030.8|159087.9|158997.9|23
1651144070000|2022-04-28 11:07:50|159118.2|159028.2|159113.7|159023.7|159124.5|159034.5|159113.4|159023.4|30
1651144080000|2022-04-28 11:08:00|159113.2|159023.2|159114.7|159024.7|159121.3|159031.3|159113.2|159023.2|29
1651144090000|2022-04-28 11:08:10|159114.5|159024.5|159118.5|159028.5|159120.1|159030.1|159112.8|159022.8|28
1651144100000|2022-04-28 11:08:20|159118.2|159028.2|159126.9|159036.9|159128.6|159038.6|159117.8|159027.8|29
1651144110000|2022-04-28 11:08:30|159126.6|159036.6|159122|159032|159130.5|159040.5|159121.1|159031.1|29
1651144120000|2022-04-28 11:08:40|159129.4|159039.4|159116.5|159026.5|159129.8|159039.8|159112.1|159022.1|38
1651144130000|2022-04-28 11:08:50|159117.5|159027.5|159123.5|159033.5|159129.4|159039.4|159115.5|159025.5|29
1651144140000|2022-04-28 11:09:00|159126.4|159036.4|159135.6|159045.6|159140.4|159050.4|159126.4|159036.4|34
1651144150000|2022-04-28 11:09:10|159141.8|159051.8|159136.1|159046.1|159142.6|159052.6|159135.5|159045.5|25
1651144160000|2022-04-28 11:09:20|159135.8|159045.8|159143.2|159053.2|159145.3|159055.3|159135.8|159045.8|21
1651144170000|2022-04-28 11:09:30|159144.9|159054.9|159101|159011|159146.2|159056.2|159101|159011|28
1651144180000|2022-04-28 11:09:40|159100.9|159010.9|159096.3|159006.3|159101.5|159011.5|159092.7|159002.7|29
1651144190000|2022-04-28 11:09:50|159097.2|159007.2|159081|158991|159098.2|159008.2|159079.3|158989.3|33
1651144200000|2022-04-28 11:10:00|159079|158989|159083.6|158993.6|159083.7|158993.7|159075.1|158985.1|27
1651144210000|2022-04-28 11:10:10|159082.9|158992.9|159084.5|158994.5|159084.5|158994.5|159081.1|158991.1|19
1651144220000|2022-04-28 11:10:20|159084.3|158994.3|159079.6|158989.6|159084.5|158994.5|159079.6|158989.6|22
1651144230000|2022-04-28 11:10:30|159080.2|158990.2|159081.6|158991.6|159083.8|158993.8|159080.2|158990.2|17
1651144240000|2022-04-28 11:10:40|159081.8|158991.8|159088.3|158998.3|159088.3|158998.3|159081.8|158991.8|19
1651144250000|2022-04-28 11:10:50|159087.6|158997.6|159118.6|159028.6|159118.6|159028.6|159083.9|158993.9|25
1651144260000|2022-04-28 11:11:00|159116|159026|159117|159027|159119|159029|159112.8|159022.8|29
1651144270000|2022-04-28 11:11:10|159118.5|159028.5|159110.7|159020.7|159122.6|159032.6|159110.5|159020.5|33
1651144280000|2022-04-28 11:11:20|159110.9|159020.9|159121.7|159031.7|159123.9|159033.9|159110.9|159020.9|23
1651144290000|2022-04-28 11:11:30|159120.6|159030.6|159111.1|159021.1|159129.3|159039.3|159111.1|159021.1|33
1651144300000|2022-04-28 11:11:40|159109.7|159019.7|159108.9|159018.9|159113.8|159023.8|159105.8|159015.8|29
1651144310000|2022-04-28 11:11:50|159107.4|159017.4|159133.7|159043.7|159133.7|159043.7|159106.6|159016.6|26
1651144320000|2022-04-28 11:12:00|159136.5|159046.5|159130.8|159040.8|159136.5|159046.5|159126.3|159036.3|23
1651144330000|2022-04-28 11:12:10|159130.4|159040.4|159142.6|159052.6|159145.3|159055.3|159130|159040|37
1651144340000|2022-04-28 11:12:20|159142.9|159052.9|159143.4|159053.4|159146.1|159056.1|159141.7|159051.7|35
1651144350000|2022-04-28 11:12:30|159143.8|159053.8|159093.8|159003.8|159143.8|159053.8|159093|159003|34
1651144360000|2022-04-28 11:12:40|159092.3|159002.3|159058.2|158968.2|159092.3|159002.3|159053.3|158963.3|27
1651144370000|2022-04-28 11:12:50|159058.6|158968.6|159060.9|158970.9|159060.9|158970.9|159054.2|158964.2|16
1651144380000|2022-04-28 11:13:00|159059.9|158969.9|159057.6|158967.6|159060.2|158970.2|159057.2|158967.2|17
1651144390000|2022-04-28 11:13:10|159069.5|158979.5|159067.9|158977.9|159074.8|158984.8|159067.9|158977.9|22
1651144400000|2022-04-28 11:13:20|159070|158980|159070.3|158980.3|159072.8|158982.8|159068.7|158978.7|28
1651144410000|2022-04-28 11:13:30|159071|158981|159072.9|158982.9|159073.7|158983.7|159070.5|158980.5|30
1651144420000|2022-04-28 11:13:40|159073|158983|159071.6|158981.6|159074.3|158984.3|159070.9|158980.9|28
1651144430000|2022-04-28 11:13:50|159071.5|158981.5|159048.8|158958.8|159072.4|158982.4|159046.1|158956.1|25
1651144440000|2022-04-28 11:14:00|159048.4|158958.4|159036.2|158946.2|159049.8|158959.8|159036.1|158946.1|24
1651144450000|2022-04-28 11:14:10|159035.8|158945.8|159039.9|158949.9|159039.9|158949.9|159030.5|158940.5|23
1651144460000|2022-04-28 11:14:20|159039.7|158949.7|159051.1|158961.1|159055.1|158965.1|159039.7|158949.7|27
1651144470000|2022-04-28 11:14:30|159051.3|158961.3|159051.8|158961.8|159052.8|158962.8|159050.2|158960.2|15
1651144480000|2022-04-28 11:14:40|159053.6|158963.6|159055.4|158965.4|159058.4|158968.4|159053.6|158963.6|16
1651144490000|2022-04-28 11:14:50|159056|158966|159049.8|158959.8|159056|158966|159049|158959|15
1651144500000|2022-04-28 11:15:00|159050.3|158960.3|159047|158957|159053.2|158963.2|159043.9|158953.9|28
1651144510000|2022-04-28 11:15:10|159046.3|158956.3|159043|158953|159047.1|158957.1|159041.5|158951.5|20
1651144520000|2022-04-28 11:15:20|159044.9|158954.9|159045.4|158955.4|159046|158956|159044.3|158954.3|14
1651144530000|2022-04-28 11:15:30|159044.8|158954.8|159046.7|158956.7|159047.6|158957.6|159043.2|158953.2|20
1651144540000|2022-04-28 11:15:40|159046.5|158956.5|159061.4|158971.4|159064.1|158974.1|159046.5|158956.5|28
1651144550000|2022-04-28 11:15:50|159057.5|158967.5|159076.9|158986.9|159087.6|158997.6|159049|158959|31
1651144560000|2022-04-28 11:16:00|159078.2|158988.2|159074.4|158984.4|159078.2|158988.2|159072.1|158982.1|27
1651144570000|2022-04-28 11:16:10|159073.8|158983.8|159075.1|158985.1|159075.6|158985.6|159073.8|158983.8|16
1651144580000|2022-04-28 11:16:20|159076.3|158986.3|159075.3|158985.3|159076.3|158986.3|159075.3|158985.3|16
1651144590000|2022-04-28 11:16:30|159074.8|158984.8|159076.3|158986.3|159076.3|158986.3|159074.6|158984.6|13
1651144600000|2022-04-28 11:16:40|159077.2|158987.2|159093.4|159003.4|159113.7|159023.7|159076.9|158986.9|23
1651144610000|2022-04-28 11:16:50|159092.8|159002.8|159099.9|159009.9|159101.4|159011.4|159092.8|159002.8|17
1651144620000|2022-04-28 11:17:00|159099.4|159009.4|159098.1|159008.1|159100.6|159010.6|159096.3|159006.3|13
1651144630000|2022-04-28 11:17:10|159098.5|159008.5|159096.6|159006.6|159098.7|159008.7|159095.6|159005.6|8
1651144640000|2022-04-28 11:17:20|159096.7|159006.7|159094.5|159004.5|159096.7|159006.7|159094.5|159004.5|7
1651144650000|2022-04-28 11:17:30|159094.6|159004.6|159096.9|159006.9|159097.8|159007.8|159094.6|159004.6|11
1651144660000|2022-04-28 11:17:40|159096.7|159006.7|159099.6|159009.6|159104.2|159014.2|159096.7|159006.7|20
1651144670000|2022-04-28 11:17:50|159095.2|159005.2|159100.6|159010.6|159102|159012|159094.8|159004.8|16
1651144680000|2022-04-28 11:18:00|159099.9|159009.9|159213.3|159123.3|159220.4|159130.4|159099.4|159009.4|33
1651144690000|2022-04-28 11:18:10|159215.7|159125.7|159216|159126|159223.5|159133.5|159211.7|159121.7|27
1651144700000|2022-04-28 11:18:20|159216.2|159126.2|159214.7|159124.7|159219.8|159129.8|159212.8|159122.8|21
1651144710000|2022-04-28 11:18:30|159215.1|159125.1|159209.6|159119.6|159215.1|159125.1|159203.8|159113.8|30
1651144720000|2022-04-28 11:18:40|159209.2|159119.2|159212.5|159122.5|159218.1|159128.1|159207.2|159117.2|32
1651144730000|2022-04-28 11:18:50|159214.3|159124.3|159216.2|159126.2|159218.6|159128.6|159209.2|159119.2|25
1651144740000|2022-04-28 11:19:00|159214.6|159124.6|159208.6|159118.6|159217.8|159127.8|159204.3|159114.3|26
1651144750000|2022-04-28 11:19:10|159209.6|159119.6|159211.3|159121.3|159214.4|159124.4|159208.8|159118.8|27
1651144760000|2022-04-28 11:19:20|159210.4|159120.4|159206.7|159116.7|159210.9|159120.9|159204.7|159114.7|24
1651144770000|2022-04-28 11:19:30|159206.3|159116.3|159216.4|159126.4|159216.4|159126.4|159205.6|159115.6|26
1651144780000|2022-04-28 11:19:40|159214.2|159124.2|159208.3|159118.3|159216.7|159126.7|159199.3|159109.3|31
1651144790000|2022-04-28 11:19:50|159207.1|159117.1|159218.1|159128.1|159218.6|159128.6|159206.7|159116.7|28
1651144800000|2022-04-28 11:20:00|159218.5|159128.5|159217.5|159127.5|159219|159129|159215|159125|18
1651144810000|2022-04-28 11:20:10|159216.8|159126.8|159213.7|159123.7|159216.9|159126.9|159208.7|159118.7|28
1651144820000|2022-04-28 11:20:20|159213.1|159123.1|159209.1|159119.1|159213.3|159123.3|159208.6|159118.6|18
1651144830000|2022-04-28 11:20:30|159208.7|159118.7|159205.2|159115.2|159210.4|159120.4|159198.3|159108.3|30
1651144840000|2022-04-28 11:20:40|159204.1|159114.1|159215.2|159125.2|159221.4|159131.4|159204.1|159114.1|33
1651144850000|2022-04-28 11:20:50|159213.3|159123.3|159208.6|159118.6|159216.1|159126.1|159203.9|159113.9|30
1651144860000|2022-04-28 11:21:00|159207.6|159117.6|159209.7|159119.7|159211.4|159121.4|159201.4|159111.4|29
1651144870000|2022-04-28 11:21:10|159209.8|159119.8|159183.7|159093.7|159209.9|159119.9|159179.9|159089.9|36
1651144880000|2022-04-28 11:21:20|159184.6|159094.6|159202.6|159112.6|159206.7|159116.7|159183.1|159093.1|34
1651144890000|2022-04-28 11:21:30|159202.2|159112.2|159080.9|158990.9|159202.3|159112.3|159079|158989|36
1651144900000|2022-04-28 11:21:40|159080.1|158990.1|159079.3|158989.3|159082.3|158992.3|159076.8|158986.8|33
1651144910000|2022-04-28 11:21:50|159081.7|158991.7|159076.6|158986.6|159081.7|158991.7|159074.2|158984.2|37
1651144920000|2022-04-28 11:22:00|159076.3|158986.3|159062.8|158972.8|159076.6|158986.6|159062.3|158972.3|26
1651144930000|2022-04-28 11:22:10|159063.3|158973.3|159063.4|158973.4|159070.3|158980.3|159061.1|158971.1|34
1651144940000|2022-04-28 11:22:20|159064.4|158974.4|159074.7|158984.7|159076.4|158986.4|159060.6|158970.6|34
1651144950000|2022-04-28 11:22:30|159075.7|158985.7|159079.7|158989.7|159080.3|158990.3|159075.7|158985.7|29
1651144960000|2022-04-28 11:22:40|159079.9|158989.9|159081.1|158991.1|159082.5|158992.5|159058.2|158968.2|30
1651144970000|2022-04-28 11:22:50|159081.9|158991.9|159071.7|158981.7|159081.9|158991.9|159064.1|158974.1|37
1651144980000|2022-04-28 11:23:00|159073.1|158983.1|159078.6|158988.6|159081.6|158991.6|159059.3|158969.3|37
1651144990000|2022-04-28 11:23:10|159079.5|158989.5|159085.2|158995.2|159086.5|158996.5|159079.5|158989.5|30
1651145000000|2022-04-28 11:23:20|159086.2|158996.2|159094.1|159004.1|159094.1|159004.1|159081.5|158991.5|20
1651145010000|2022-04-28 11:23:30|159094.3|159004.3|159093.2|159003.2|159095.2|159005.2|159091.5|159001.5|17
1651145020000|2022-04-28 11:23:40|159095.5|159005.5|159080.6|158990.6|159095.5|159005.5|159072.4|158982.4|36
1651145030000|2022-04-28 11:23:50|159080.5|158990.5|159077.5|158987.5|159083.4|158993.4|159076|158986|23
1651145040000|2022-04-28 11:24:00|159085.8|158995.8|159130.8|159040.8|159132.5|159042.5|159082.4|158992.4|34
1651145050000|2022-04-28 11:24:10|159130.1|159040.1|159120.1|159030.1|159131.9|159041.9|159116.6|159026.6|31
1651145060000|2022-04-28 11:24:20|159120.5|159030.5|159121.8|159031.8|159130.8|159040.8|159119.1|159029.1|24
1651145070000|2022-04-28 11:24:30|159126.3|159036.3|159113.9|159023.9|159133.1|159043.1|159109.7|159019.7|25
1651145080000|2022-04-28 11:24:40|159115.2|159025.2|159119.6|159029.6|159122.2|159032.2|159115.2|159025.2|24
1651145090000|2022-04-28 11:24:50|159119.9|159029.9|159104.9|159014.9|159122.3|159032.3|159103.3|159013.3|29
1651145100000|2022-04-28 11:25:00|159093.7|159003.7|159098.3|159008.3|159100.3|159010.3|159087.5|158997.5|27
1651145110000|2022-04-28 11:25:10|159099.1|159009.1|159095.2|159005.2|159099.5|159009.5|159094.8|159004.8|24
1651145120000|2022-04-28 11:25:20|159095.8|159005.8|159101.1|159011.1|159105|159015|159095.8|159005.8|24
1651145130000|2022-04-28 11:25:30|159105.4|159015.4|159112.6|159022.6|159112.6|159022.6|159100.8|159010.8|30
1651145140000|2022-04-28 11:25:40|159109.3|159019.3|159115.8|159025.8|159117.7|159027.7|159104.5|159014.5|27
1651145150000|2022-04-28 11:25:50|159115.4|159025.4|159111|159021|159115.4|159025.4|159110.1|159020.1|16
1651145160000|2022-04-28 11:26:00|159111.4|159021.4|159121.8|159031.8|159121.8|159031.8|159111.2|159021.2|17
1651145170000|2022-04-28 11:26:10|159121.3|159031.3|159113.9|159023.9|159123.1|159033.1|159113.1|159023.1|26
1651145180000|2022-04-28 11:26:20|159114|159024|159110.4|159020.4|159114.4|159024.4|159103.5|159013.5|25
1651145190000|2022-04-28 11:26:30|159110|159020|159115.2|159025.2|159115.2|159025.2|159110|159020|18
1651145200000|2022-04-28 11:26:40|159115.5|159025.5|159119.2|159029.2|159119.2|159029.2|159114.7|159024.7|20
1651145210000|2022-04-28 11:26:50|159119.1|159029.1|159097.7|159007.7|159119.1|159029.1|159094.7|159004.7|32
1651145220000|2022-04-28 11:27:00|159098.1|159008.1|159077.5|158987.5|159098.6|159008.6|159074.1|158984.1|22
1651145230000|2022-04-28 11:27:10|159078.4|158988.4|159094.9|159004.9|159095.2|159005.2|159077.4|158987.4|34
1651145240000|2022-04-28 11:27:20|159095|159005|159098.7|159008.7|159100.9|159010.9|159093.5|159003.5|32
1651145250000|2022-04-28 11:27:30|159096.7|159006.7|159099.7|159009.7|159099.7|159009.7|159095|159005|28
1651145260000|2022-04-28 11:27:40|159099.9|159009.9|159094.4|159004.4|159102.6|159012.6|159081.5|158991.5|35
1651145270000|2022-04-28 11:27:50|159094.5|159004.5|159090.2|159000.2|159110.1|159020.1|159089.5|158999.5|35
1651145280000|2022-04-28 11:28:00|159089.9|158999.9|159091.6|159001.6|159093|159003|159088.6|158998.6|28
1651145290000|2022-04-28 11:28:10|159092.3|159002.3|159077.4|158987.4|159093|159003|159076.9|158986.9|32
1651145300000|2022-04-28 11:28:20|159077|158987|159095.1|159005.1|159096.5|159006.5|159074.3|158984.3|33
1651145310000|2022-04-28 11:28:30|159094.7|159004.7|159101.1|159011.1|159103.5|159013.5|159091.4|159001.4|30
1651145320000|2022-04-28 11:28:40|159102.7|159012.7|159102.3|159012.3|159103.6|159013.6|159101.3|159011.3|31
1651145330000|2022-04-28 11:28:50|159102.2|159012.2|159091.1|159001.1|159102.2|159012.2|159091.1|159001.1|31
1651145340000|2022-04-28 11:29:00|159092.1|159002.1|159085.3|158995.3|159096.7|159006.7|159084.6|158994.6|31
1651145350000|2022-04-28 11:29:10|159084.8|158994.8|159086.7|158996.7|159088|158998|159084.8|158994.8|26
1651145360000|2022-04-28 11:29:20|159087|158997|159077.1|158987.1|159093.1|159003.1|159076.1|158986.1|32
1651145370000|2022-04-28 11:29:30|159076.8|158986.8|159084.2|158994.2|159084.4|158994.4|159073.4|158983.4|28
1651145380000|2022-04-28 11:29:40|159083.9|158993.9|159097.4|159007.4|159097.4|159007.4|159081.4|158991.4|32
1651145390000|2022-04-28 11:29:50|159096.5|159006.5|159118.3|159028.3|159118.3|159028.3|159096.4|159006.4|30
1651145400000|2022-04-28 11:30:00|159119|159029|159124.9|159034.9|159127.6|159037.6|159117.2|159027.2|35
1651145410000|2022-04-28 11:30:10|159125.5|159035.5|159114.2|159024.2|159126.3|159036.3|159110.2|159020.2|30
1651145420000|2022-04-28 11:30:20|159116.3|159026.3|159112.9|159022.9|159117.1|159027.1|159112|159022|29
1651145430000|2022-04-28 11:30:30|159114|159024|159113.1|159023.1|159114.6|159024.6|159110.5|159020.5|24
1651145440000|2022-04-28 11:30:40|159113.7|159023.7|159115|159025|159115.7|159025.7|159113|159023|11
1651145450000|2022-04-28 11:30:50|159114.6|159024.6|159113.3|159023.3|159121.2|159031.2|159109.5|159019.5|21
1651145460000|2022-04-28 11:31:00|159113.4|159023.4|159117.6|159027.6|159118.1|159028.1|159112|159022|13
1651145470000|2022-04-28 11:31:10|159116.2|159026.2|159123|159033|159130|159040|159114.4|159024.4|21
1651145480000|2022-04-28 11:31:20|159129.7|159039.7|159166|159076|159166|159076|159129.7|159039.7|37
1651145490000|2022-04-28 11:31:30|159165.9|159075.9|159154.2|159064.2|159169.3|159079.3|159151.3|159061.3|35
1651145500000|2022-04-28 11:31:40|159162|159072|159162.3|159072.3|159166.2|159076.2|159155.8|159065.8|30
1651145510000|2022-04-28 11:31:50|159165.7|159075.7|159149.6|159059.6|159165.7|159075.7|159149.6|159059.6|26
1651145520000|2022-04-28 11:32:00|159149.7|159059.7|159149.1|159059.1|159164.2|159074.2|159146|159056|39
1651145530000|2022-04-28 11:32:10|159148.5|159058.5|159149.1|159059.1|159154|159064|159148.5|159058.5|23
1651145540000|2022-04-28 11:32:20|159150.2|159060.2|159151.1|159061.1|159159|159069|159136.8|159046.8|27
1651145550000|2022-04-28 11:32:30|159152.3|159062.3|159158.5|159068.5|159159.2|159069.2|159146.9|159056.9|36
1651145560000|2022-04-28 11:32:40|159158.1|159068.1|159153.4|159063.4|159159.9|159069.9|159150.3|159060.3|32
1651145570000|2022-04-28 11:32:50|159153|159063|159159.4|159069.4|159161.5|159071.5|159151.2|159061.2|28
1651145580000|2022-04-28 11:33:00|159160.6|159070.6|159162|159072|159166.9|159076.9|159159.6|159069.6|31
1651145590000|2022-04-28 11:33:10|159162.3|159072.3|159165|159075|159167.4|159077.4|159157.1|159067.1|32
1651145600000|2022-04-28 11:33:20|159160.2|159070.2|159170.3|159080.3|159172.6|159082.6|159159.7|159069.7|29
1651145610000|2022-04-28 11:33:30|159171.2|159081.2|159161.7|159071.7|159174.4|159084.4|159161|159071|29
1651145620000|2022-04-28 11:33:40|159159.8|159069.8|159162.5|159072.5|159168.6|159078.6|159158.1|159068.1|34
1651145630000|2022-04-28 11:33:50|159161.8|159071.8|159168.5|159078.5|159168.7|159078.7|159156.2|159066.2|40
1651145640000|2022-04-28 11:34:00|159165.8|159075.8|159174.6|159084.6|159177.6|159087.6|159164.3|159074.3|25
1651145650000|2022-04-28 11:34:10|159173|159083|159177.9|159087.9|159179.7|159089.7|159172.7|159082.7|18
1651145660000|2022-04-28 11:34:20|159176.1|159086.1|159177.8|159087.8|159185.7|159095.7|159170|159080|24
1651145670000|2022-04-28 11:34:30|159180.5|159090.5|159173.6|159083.6|159181|159091|159171.9|159081.9|25
1651145680000|2022-04-28 11:34:40|159174.4|159084.4|159181.7|159091.7|159182.6|159092.6|159174.4|159084.4|24
1651145690000|2022-04-28 11:34:50|159181|159091|159260.5|159170.5|159264.3|159174.3|159178.1|159088.1|27
1651145700000|2022-04-28 11:35:00|159260.6|159170.6|159256.5|159166.5|159260.6|159170.6|159254.5|159164.5|33
1651145710000|2022-04-28 11:35:10|159254.8|159164.8|159258.7|159168.7|159260.1|159170.1|159253.5|159163.5|33
1651145720000|2022-04-28 11:35:20|159258.8|159168.8|159270.9|159180.9|159277.1|159187.1|159258.8|159168.8|27
1651145730000|2022-04-28 11:35:30|159269.8|159179.8|159276.9|159186.9|159282.3|159192.3|159267.8|159177.8|40
1651145740000|2022-04-28 11:35:40|159281.5|159191.5|159381|159291|159384.1|159294.1|159279|159189|39
1651145750000|2022-04-28 11:35:50|159378.4|159288.4|159373.3|159283.3|159388.2|159298.2|159371.7|159281.7|38
1651145760000|2022-04-28 11:36:00|159374.1|159284.1|159400.8|159310.8|159405.8|159315.8|159373.6|159283.6|30
1651145770000|2022-04-28 11:36:10|159383.5|159293.5|159347|159257|159383.5|159293.5|159343.7|159253.7|34
1651145780000|2022-04-28 11:36:20|159347.7|159257.7|159363.9|159273.9|159367|159277|159343.9|159253.9|26
1651145790000|2022-04-28 11:36:30|159367.3|159277.3|159383|159293|159387.9|159297.9|159363.9|159273.9|35
1651145800000|2022-04-28 11:36:40|159382.7|159292.7|159377|159287|159386.8|159296.8|159372.7|159282.7|36
1651145810000|2022-04-28 11:36:50|159376.9|159286.9|159220.4|159130.4|159378.4|159288.4|159220.4|159130.4|35
1651145820000|2022-04-28 11:37:00|159219.4|159129.4|159215.5|159125.5|159223.3|159133.3|159206.8|159116.8|36
1651145830000|2022-04-28 11:37:10|159216.6|159126.6|159228.4|159138.4|159231.1|159141.1|159216.6|159126.6|32
1651145840000|2022-04-28 11:37:20|159231.9|159141.9|159226.3|159136.3|159234.2|159144.2|159226.3|159136.3|25
1651145850000|2022-04-28 11:37:30|159226.4|159136.4|159229.8|159139.8|159229.8|159139.8|159226.4|159136.4|16
1651145860000|2022-04-28 11:37:40|159229.6|159139.6|159224|159134|159229.9|159139.9|159220.2|159130.2|21
1651145870000|2022-04-28 11:37:50|159223.8|159133.8|159213.1|159123.1|159228.1|159138.1|159208.5|159118.5|27
1651145880000|2022-04-28 11:38:00|159214.3|159124.3|159216|159126|159216|159126|159212.1|159122.1|25
1651145890000|2022-04-28 11:38:10|159216.4|159126.4|159218.7|159128.7|159219.2|159129.2|159211.5|159121.5|21
1651145900000|2022-04-28 11:38:20|159219|159129|159217.1|159127.1|159221.4|159131.4|159217.1|159127.1|20
1651145910000|2022-04-28 11:38:30|159217.5|159127.5|159206.6|159116.6|159217.8|159127.8|159205.3|159115.3|32
1651145920000|2022-04-28 11:38:40|159205.9|159115.9|159205|159115|159207.9|159117.9|159204.6|159114.6|20
1651145930000|2022-04-28 11:38:50|159205.3|159115.3|159202.9|159112.9|159206.7|159116.7|159196.2|159106.2|27
1651145940000|2022-04-28 11:39:00|159201.5|159111.5|159202.8|159112.8|159202.8|159112.8|159198.6|159108.6|17
1651145950000|2022-04-28 11:39:10|159201.1|159111.1|159194.3|159104.3|159201.1|159111.1|159190.6|159100.6|21
1651145960000|2022-04-28 11:39:20|159192.2|159102.2|159185.7|159095.7|159193.7|159103.7|159179|159089|25
1651145970000|2022-04-28 11:39:30|159186.4|159096.4|159184.9|159094.9|159187.5|159097.5|159183.3|159093.3|28
1651145980000|2022-04-28 11:39:40|159185.1|159095.1|159191.4|159101.4|159193.1|159103.1|159183.4|159093.4|26
1651145990000|2022-04-28 11:39:50|159191.6|159101.6|159192.6|159102.6|159192.6|159102.6|159190.9|159100.9|19
1651146000000|2022-04-28 11:40:00|159192.4|159102.4|159191|159101|159192.8|159102.8|159191|159101|14
1651146010000|2022-04-28 11:40:10|159191.1|159101.1|159189.2|159099.2|159191.5|159101.5|159189.2|159099.2|14
1651146020000|2022-04-28 11:40:20|159188.9|159098.9|159190.4|159100.4|159190.9|159100.9|159188.9|159098.9|8
1651146030000|2022-04-28 11:40:30|159191.6|159101.6|159191.2|159101.2|159192.7|159102.7|159190|159100|19
1651146040000|2022-04-28 11:40:40|159190.6|159100.6|159198.9|159108.9|159202.3|159112.3|159190.5|159100.5|28
1651146050000|2022-04-28 11:40:50|159199.6|159109.6|159202.8|159112.8|159207.5|159117.5|159198.5|159108.5|15
1651146060000|2022-04-28 11:41:00|159200.3|159110.3|159208.4|159118.4|159216.9|159126.9|159200.3|159110.3|20
1651146070000|2022-04-28 11:41:10|159210.2|159120.2|159247.3|159157.3|159247.3|159157.3|159210.2|159120.2|25
1651146080000|2022-04-28 11:41:20|159247.5|159157.5|159242|159152|159247.5|159157.5|159241.5|159151.5|21
1651146090000|2022-04-28 11:41:30|159242.4|159152.4|159252.7|159162.7|159253.1|159163.1|159242.3|159152.3|28
1651146100000|2022-04-28 11:41:40|159252.6|159162.6|159263.7|159173.7|159263.7|159173.7|159252.2|159162.2|25
1651146110000|2022-04-28 11:41:50|159261.5|159171.5|159265.4|159175.4|159265.4|159175.4|159255.7|159165.7|30
1651146120000|2022-04-28 11:42:00|159256.7|159166.7|159253.6|159163.6|159256.7|159166.7|159252|159162|19
1651146130000|2022-04-28 11:42:10|159255.3|159165.3|159261.1|159171.1|159262.7|159172.7|159253.8|159163.8|27
1651146140000|2022-04-28 11:42:20|159264.4|159174.4|159259.8|159169.8|159264.4|159174.4|159257.9|159167.9|27
1651146150000|2022-04-28 11:42:30|159286|159196|159342.2|159252.2|159342.2|159252.2|159286|159196|37
1651146160000|2022-04-28 11:42:40|159341.9|159251.9|159384.9|159294.9|159389.4|159299.4|159341.9|159251.9|29
1651146170000|2022-04-28 11:42:50|159385|159295|159395.1|159305.1|159395.1|159305.1|159379.8|159289.8|27
1651146180000|2022-04-28 11:43:00|159392.9|159302.9|159390.4|159300.4|159396.5|159306.5|159390.4|159300.4|27
1651146190000|2022-04-28 11:43:10|159390.2|159300.2|159385.7|159295.7|159390.2|159300.2|159365|159275|34
1651146200000|2022-04-28 11:43:20|159383.4|159293.4|159385.2|159295.2|159390.5|159300.5|159376.1|159286.1|25
1651146210000|2022-04-28 11:43:30|159386|159296|159351.8|159261.8|159395|159305|159351.8|159261.8|33
1651146220000|2022-04-28 11:43:40|159352|159262|159352.8|159262.8|159357|159267|159345|159255|37
1651146230000|2022-04-28 11:43:50|159350.4|159260.4|159361.3|159271.3|159362.6|159272.6|159350.4|159260.4|37
1651146240000|2022-04-28 11:44:00|159360.9|159270.9|159362.8|159272.8|159365.5|159275.5|159358.9|159268.9|28
1651146250000|2022-04-28 11:44:10|159363.2|159273.2|159362.6|159272.6|159365.8|159275.8|159360.9|159270.9|31
1651146260000|2022-04-28 11:44:20|159362.5|159272.5|159357.2|159267.2|159363.6|159273.6|159355|159265|32
1651146270000|2022-04-28 11:44:30|159358.1|159268.1|159294.7|159204.7|159360.9|159270.9|159262.7|159172.7|40
1651146280000|2022-04-28 11:44:40|159276.1|159186.1|159320.8|159230.8|159322.1|159232.1|159270.6|159180.6|39
1651146290000|2022-04-28 11:44:50|159310.1|159220.1|159351.3|159261.3|159357|159267|159305.8|159215.8|39
1651146300000|2022-04-28 11:45:00|159350.1|159260.1|159354.9|159264.9|159359.2|159269.2|159331.4|159241.4|34
1651146310000|2022-04-28 11:45:10|159355.6|159265.6|159311.7|159221.7|159356.7|159266.7|159306.7|159216.7|34
1651146320000|2022-04-28 11:45:20|159309.5|159219.5|159307.4|159217.4|159311|159221|159306.5|159216.5|27
1651146330000|2022-04-28 11:45:30|159308|159218|159323|159233|159351|159261|159306.8|159216.8|35
1651146340000|2022-04-28 11:45:40|159322.4|159232.4|159357.3|159267.3|159368.5|159278.5|159322.4|159232.4|35
1651146350000|2022-04-28 11:45:50|159357.5|159267.5|159294.5|159204.5|159358.8|159268.8|159294.5|159204.5|33
1651146360000|2022-04-28 11:46:00|159287.1|159197.1|159288.6|159198.6|159297.4|159207.4|159287.1|159197.1|37
1651146370000|2022-04-28 11:46:10|159288.3|159198.3|159287.7|159197.7|159293|159203|159285.3|159195.3|31
1651146380000|2022-04-28 11:46:20|159287.2|159197.2|159284.2|159194.2|159292.2|159202.2|159282.2|159192.2|26
1651146390000|2022-04-28 11:46:30|159284.9|159194.9|159225.2|159135.2|159284.9|159194.9|159194.4|159104.4|37
1651146400000|2022-04-28 11:46:40|159228.5|159138.5|159283.6|159193.6|159283.6|159193.6|159204.9|159114.9|40
1651146410000|2022-04-28 11:46:50|159271.4|159181.4|159284.6|159194.6|159290.2|159200.2|159248.6|159158.6|39
1651146420000|2022-04-28 11:47:00|159288.7|159198.7|159287.5|159197.5|159294.5|159204.5|159253.1|159163.1|40
1651146430000|2022-04-28 11:47:10|159288.8|159198.8|159286.8|159196.8|159294.8|159204.8|159262.8|159172.8|40
1651146440000|2022-04-28 11:47:20|159286.7|159196.7|159290.3|159200.3|159302.5|159212.5|159261.6|159171.6|39
1651146450000|2022-04-28 11:47:30|159291.3|159201.3|159351.4|159261.4|159356.9|159266.9|159275.9|159185.9|40
1651146460000|2022-04-28 11:47:40|159354|159264|159361.6|159271.6|159365.3|159275.3|159354|159264|33
1651146470000|2022-04-28 11:47:50|159361.5|159271.5|159360.6|159270.6|159362.4|159272.4|159359.9|159269.9|30
1651146480000|2022-04-28 11:48:00|159360.5|159270.5|159361.4|159271.4|159363.1|159273.1|159359.8|159269.8|25
1651146490000|2022-04-28 11:48:10|159361.9|159271.9|159353.9|159263.9|159367.7|159277.7|159353.9|159263.9|37
1651146500000|2022-04-28 11:48:20|159353.5|159263.5|159367.5|159277.5|159367.5|159277.5|159353.5|159263.5|32
1651146510000|2022-04-28 11:48:30|159367|159277|159381.2|159291.2|159381.2|159291.2|159363.8|159273.8|34
1651146520000|2022-04-28 11:48:40|159380.9|159290.9|159375.4|159285.4|159387.6|159297.6|159375|159285|35
1651146530000|2022-04-28 11:48:50|159375.7|159285.7|159383.2|159293.2|159383.4|159293.4|159375.7|159285.7|33
1651146540000|2022-04-28 11:49:00|159380.9|159290.9|159367.2|159277.2|159382.8|159292.8|159364.2|159274.2|35
1651146550000|2022-04-28 11:49:10|159366.6|159276.6|159367.1|159277.1|159385|159295|159355.6|159265.6|35
1651146560000|2022-04-28 11:49:20|159367.2|159277.2|159380.2|159290.2|159380.2|159290.2|159367.2|159277.2|28
1651146570000|2022-04-28 11:49:30|159377.4|159287.4|159374.4|159284.4|159380.1|159290.1|159367.7|159277.7|29
1651146580000|2022-04-28 11:49:40|159372.9|159282.9|159377.6|159287.6|159401.2|159311.2|159372.9|159282.9|35
1651146590000|2022-04-28 11:49:50|159390.7|159300.7|159403.6|159313.6|159424.2|159334.2|159380.5|159290.5|38
1651146600000|2022-04-28 11:50:00|159403.1|159313.1|159405.5|159315.5|159424.8|159334.8|159396.7|159306.7|39
1651146610000|2022-04-28 11:50:10|159398.9|159308.9|159405.9|159315.9|159426.2|159336.2|159396.5|159306.5|39
1651146620000|2022-04-28 11:50:20|159407.5|159317.5|159393.7|159303.7|159430|159340|159390|159300|39
1651146630000|2022-04-28 11:50:30|159395.9|159305.9|159416|159326|159432.5|159342.5|159391.5|159301.5|39
1651146640000|2022-04-28 11:50:40|159417.8|159327.8|159428.8|159338.8|159430.7|159340.7|159390.1|159300.1|38
1651146650000|2022-04-28 11:50:50|159429.7|159339.7|159417|159327|159447.8|159357.8|159417|159327|33
1651146660000|2022-04-28 11:51:00|159436.5|159346.5|159409.3|159319.3|159439.3|159349.3|159408.2|159318.2|38
1651146670000|2022-04-28 11:51:10|159411.5|159321.5|159422.9|159332.9|159444.1|159354.1|159411.5|159321.5|40
1651146680000|2022-04-28 11:51:20|159418.7|159328.7|159455.6|159365.6|159462.9|159372.9|159415|159325|38
1651146690000|2022-04-28 11:51:30|159452|159362|159471.3|159381.3|159488|159398|159452|159362|39
1651146700000|2022-04-28 11:51:40|159473.1|159383.1|159471.3|159381.3|159485|159395|159443.1|159353.1|40
1651146710000|2022-04-28 11:51:50|159468.6|159378.6|159440.9|159350.9|159469.8|159379.8|159435.5|159345.5|36
1651146720000|2022-04-28 11:52:00|159438.6|159348.6|159444|159354|159445.1|159355.1|159436.4|159346.4|36
1651146730000|2022-04-28 11:52:10|159443.4|159353.4|159432.9|159342.9|159445.1|159355.1|159432.9|159342.9|21
1651146740000|2022-04-28 11:52:20|159430.5|159340.5|159429.5|159339.5|159437.2|159347.2|159429.5|159339.5|29
1651146750000|2022-04-28 11:52:30|159432.2|159342.2|159433|159343|159433.1|159343.1|159428.9|159338.9|23
1651146760000|2022-04-28 11:52:40|159434.1|159344.1|159441|159351|159442.7|159352.7|159431.7|159341.7|24
1651146770000|2022-04-28 11:52:50|159439.6|159349.6|159434.4|159344.4|159443.1|159353.1|159433|159343|27
1651146780000|2022-04-28 11:53:00|159432.7|159342.7|159436.2|159346.2|159445.6|159355.6|159425.1|159335.1|29
1651146790000|2022-04-28 11:53:10|159434|159344|159425.1|159335.1|159434.1|159344.1|159424.5|159334.5|16
1651146800000|2022-04-28 11:53:20|159425.6|159335.6|159433|159343|159437.8|159347.8|159425.6|159335.6|17
1651146810000|2022-04-28 11:53:30|159434.8|159344.8|159423|159333|159440.9|159350.9|159423|159333|26
1651146820000|2022-04-28 11:53:40|159427.7|159337.7|159434.7|159344.7|159437.3|159347.3|159427.7|159337.7|28
1651146830000|2022-04-28 11:53:50|159435.7|159345.7|159435.7|159345.7|159446.1|159356.1|159434|159344|28
1651146840000|2022-04-28 11:54:00|159436.5|159346.5|159459.8|159369.8|159464.8|159374.8|159433.5|159343.5|23
1651146850000|2022-04-28 11:54:10|159460.5|159370.5|159461.9|159371.9|159464.1|159374.1|159457.5|159367.5|32
1651146860000|2022-04-28 11:54:20|159458.1|159368.1|159471.8|159381.8|159471.8|159381.8|159456.6|159366.6|30
1651146870000|2022-04-28 11:54:30|159475.7|159385.7|159477|159387|159480.4|159390.4|159471.8|159381.8|31
1651146880000|2022-04-28 11:54:40|159476.3|159386.3|159477.2|159387.2|159481.6|159391.6|159473|159383|30
1651146890000|2022-04-28 11:54:50|159477.8|159387.8|159474.4|159384.4|159479.6|159389.6|159472.2|159382.2|24
1651146900000|2022-04-28 11:55:00|159477.1|159387.1|159473.9|159383.9|159478.5|159388.5|159471.4|159381.4|34
1651146910000|2022-04-28 11:55:10|159474.6|159384.6|159513.9|159423.9|159513.9|159423.9|159471.8|159381.8|24
1651146920000|2022-04-28 11:55:20|159519.4|159429.4|159519.1|159429.1|159526.2|159436.2|159514.8|159424.8|31
1651146930000|2022-04-28 11:55:30|159518|159428|159520.2|159430.2|159525|159435|159516|159426|26
1651146940000|2022-04-28 11:55:40|159518.9|159428.9|159520.4|159430.4|159526.2|159436.2|159511.9|159421.9|22
1651146950000|2022-04-28 11:55:50|159521.3|159431.3|159552.6|159462.6|159554.5|159464.5|159521.3|159431.3|32
1651146960000|2022-04-28 11:56:00|159551.7|159461.7|159540.5|159450.5|159551.7|159461.7|159535.9|159445.9|36
1651146970000|2022-04-28 11:56:10|159540.2|159450.2|159536.9|159446.9|159542.1|159452.1|159536.9|159446.9|31
1651146980000|2022-04-28 11:56:20|159539|159449|159537.6|159447.6|159545.3|159455.3|159535.3|159445.3|31
1651146990000|2022-04-28 11:56:30|159538|159448|159548.1|159458.1|159552.3|159462.3|159537|159447|28
1651147000000|2022-04-28 11:56:40|159551|159461|159546.8|159456.8|159552.1|159462.1|159546.3|159456.3|15
1651147010000|2022-04-28 11:56:50|159545.9|159455.9|159549.1|159459.1|159551.4|159461.4|159544.6|159454.6|19
1651147020000|2022-04-28 11:57:00|159551.2|159461.2|159550.9|159460.9|159553.5|159463.5|159546.2|159456.2|18
1651147030000|2022-04-28 11:57:10|159549.8|159459.8|159542.2|159452.2|159549.8|159459.8|159542.2|159452.2|11
1651147040000|2022-04-28 11:57:20|159535.2|159445.2|159541.2|159451.2|159552.3|159462.3|159533.8|159443.8|12
1651147050000|2022-04-28 11:57:30|159530.2|159440.2|159595.5|159505.5|159601|159511|159530.2|159440.2|23
1651147060000|2022-04-28 11:57:40|159601.1|159511.1|159642.9|159552.9|159642.9|159552.9|159591.5|159501.5|36
1651147070000|2022-04-28 11:57:50|159643.3|159553.3|159643.8|159553.8|159649.9|159559.9|159639.4|159549.4|34
1651147080000|2022-04-28 11:58:00|159645.8|159555.8|159695.6|159605.6|159697.9|159607.9|159645.1|159555.1|33
1651147090000|2022-04-28 11:58:10|159697|159607|159686.8|159596.8|159697|159607|159684.8|159594.8|34
1651147100000|2022-04-28 11:58:20|159687.2|159597.2|159638.1|159548.1|159687.2|159597.2|159626.2|159536.2|38
1651147110000|2022-04-28 11:58:30|159647.4|159557.4|159611.6|159521.6|159647.4|159557.4|159604.9|159514.9|33
1651147120000|2022-04-28 11:58:40|159612.3|159522.3|159606.9|159516.9|159612.5|159522.5|159606.3|159516.3|27
1651147130000|2022-04-28 11:58:50|159607.1|159517.1|159558.9|159468.9|159608.7|159518.7|159552.8|159462.8|29
1651147140000|2022-04-28 11:59:00|159558.7|159468.7|159549.5|159459.5|159559.5|159469.5|159549.1|159459.1|29
1651147150000|2022-04-28 11:59:10|159549.8|159459.8|159553.9|159463.9|159554.5|159464.5|159549.7|159459.7|17
1651147160000|2022-04-28 11:59:20|159553.7|159463.7|159553.6|159463.6|159556.6|159466.6|159551.7|159461.7|27
1651147170000|2022-04-28 11:59:30|159551.4|159461.4|159577.4|159487.4|159580.2|159490.2|159547.2|159457.2|30
1651147180000|2022-04-28 11:59:40|159575.8|159485.8|159582.1|159492.1|159584.8|159494.8|159575.8|159485.8|26
1651147190000|2022-04-28 11:59:50|159579.4|159489.4|159577.8|159487.8|159580.8|159490.8|159576.9|159486.9|21
1651147200000|2022-04-28 12:00:00|159577.4|159487.4|159570.7|159480.7|159578|159488|159551.1|159461.1|36
1651147210000|2022-04-28 12:00:10|159570.9|159480.9|159569.2|159479.2|159574.1|159484.1|159566.6|159476.6|20
1651147220000|2022-04-28 12:00:20|159568.7|159478.7|159570.2|159480.2|159573.6|159483.6|159567.7|159477.7|21
1651147230000|2022-04-28 12:00:30|159565.9|159475.9|159556.4|159466.4|159573.5|159483.5|159556.1|159466.1|38
1651147240000|2022-04-28 12:00:40|159556.9|159466.9|159566.6|159476.6|159566.6|159476.6|159555.4|159465.4|37
1651147250000|2022-04-28 12:00:50|159566.4|159476.4|159574.2|159484.2|159574.4|159484.4|159560.2|159470.2|25
1651147260000|2022-04-28 12:01:00|159574.1|159484.1|159571.9|159481.9|159576.3|159486.3|159571.9|159481.9|27
1651147270000|2022-04-28 12:01:10|159572.3|159482.3|159575.6|159485.6|159576.1|159486.1|159569.5|159479.5|34
1651147280000|2022-04-28 12:01:20|159575.1|159485.1|159575.2|159485.2|159576.2|159486.2|159572.1|159482.1|26
1651147290000|2022-04-28 12:01:30|159575.3|159485.3|159568.4|159478.4|159575.3|159485.3|159559.4|159469.4|35
1651147300000|2022-04-28 12:01:40|159566.7|159476.7|159567.8|159477.8|159571.4|159481.4|159559|159469|40
1651147310000|2022-04-28 12:01:50|159568.8|159478.8|159569.2|159479.2|159571.8|159481.8|159565.5|159475.5|38
1651147320000|2022-04-28 12:02:00|159569.5|159479.5|159566.6|159476.6|159570.8|159480.8|159564.5|159474.5|33
1651147330000|2022-04-28 12:02:10|159560.5|159470.5|159564.3|159474.3|159566.4|159476.4|159554.4|159464.4|31
1651147340000|2022-04-28 12:02:20|159564.5|159474.5|159567.3|159477.3|159569.4|159479.4|159563.8|159473.8|22
1651147350000|2022-04-28 12:02:30|159566.9|159476.9|159561.9|159471.9|159569|159479|159560.5|159470.5|36
1651147360000|2022-04-28 12:02:40|159560.6|159470.6|159565.4|159475.4|159565.9|159475.9|159560.2|159470.2|28
1651147370000|2022-04-28 12:02:50|159565.8|159475.8|159559.2|159469.2|159568.9|159478.9|159555.9|159465.9|32
1651147380000|2022-04-28 12:03:00|159559.7|159469.7|159559.5|159469.5|159561.8|159471.8|159553.4|159463.4|24
1651147390000|2022-04-28 12:03:10|159559.1|159469.1|159555.5|159465.5|159559.7|159469.7|159551.7|159461.7|17
1651147400000|2022-04-28 12:03:20|159555.2|159465.2|159563.9|159473.9|159565.1|159475.1|159551.2|159461.2|26
1651147410000|2022-04-28 12:03:30|159564|159474|159561.1|159471.1|159564|159474|159558.3|159468.3|28
1651147420000|2022-04-28 12:03:40|159561.8|159471.8|159566.7|159476.7|159566.7|159476.7|159559.4|159469.4|23
1651147430000|2022-04-28 12:03:50|159565.5|159475.5|159573.4|159483.4|159575.3|159485.3|159563.3|159473.3|16
1651147440000|2022-04-28 12:04:00|159576.4|159486.4|159579|159489|159582.9|159492.9|159570.1|159480.1|31
1651147450000|2022-04-28 12:04:10|159579.7|159489.7|159573.8|159483.8|159582.1|159492.1|159570.7|159480.7|27
1651147460000|2022-04-28 12:04:20|159569.6|159479.6|159629|159539|159629.4|159539.4|159568.8|159478.8|30
1651147470000|2022-04-28 12:04:30|159631.8|159541.8|159635.9|159545.9|159638|159548|159629.8|159539.8|29
1651147480000|2022-04-28 12:04:40|159636.4|159546.4|159636.4|159546.4|159641.3|159551.3|159636.4|159546.4|20
1651147490000|2022-04-28 12:04:50|159633.9|159543.9|159644.9|159554.9|159646.5|159556.5|159633.9|159543.9|29
1651147500000|2022-04-28 12:05:00|159644.7|159554.7|159656.7|159566.7|159663.9|159573.9|159638.5|159548.5|39
1651147510000|2022-04-28 12:05:10|159655.8|159565.8|159722.4|159632.4|159722.4|159632.4|159654.4|159564.4|34
1651147520000|2022-04-28 12:05:20|159717.8|159627.8|159711.2|159621.2|159717.8|159627.8|159708.6|159618.6|30
1651147530000|2022-04-28 12:05:30|159711.3|159621.3|159712.5|159622.5|159713.9|159623.9|159708.4|159618.4|30
1651147540000|2022-04-28 12:05:40|159712.4|159622.4|159720|159630|159720.8|159630.8|159711.4|159621.4|17
1651147550000|2022-04-28 12:05:50|159718.4|159628.4|159705.2|159615.2|159758.9|159668.9|159705.2|159615.2|30
1651147560000|2022-04-28 12:06:00|159701.4|159611.4|159694.7|159604.7|159701.7|159611.7|159694.6|159604.6|22
1651147570000|2022-04-28 12:06:10|159694.5|159604.5|159668.7|159578.7|159694.5|159604.5|159666.8|159576.8|34
1651147580000|2022-04-28 12:06:20|159668|159578|159659.2|159569.2|159668|159578|159652.9|159562.9|23
1651147590000|2022-04-28 12:06:30|159658.7|159568.7|159671.3|159581.3|159675.8|159585.8|159656.6|159566.6|17
1651147600000|2022-04-28 12:06:40|159671.6|159581.6|159682.7|159592.7|159685.8|159595.8|159670.6|159580.6|31
1651147610000|2022-04-28 12:06:50|159682.8|159592.8|159682.3|159592.3|159686.2|159596.2|159682.3|159592.3|16
1651147620000|2022-04-28 12:07:00|159682|159592|159666.6|159576.6|159683.3|159593.3|159666.4|159576.4|28
1651147630000|2022-04-28 12:07:10|159664.8|159574.8|159643.7|159553.7|159665.1|159575.1|159639.5|159549.5|32
1651147640000|2022-04-28 12:07:20|159645.8|159555.8|159645.5|159555.5|159646|159556|159641.6|159551.6|18
1651147650000|2022-04-28 12:07:30|159641.8|159551.8|159597.9|159507.9|159641.8|159551.8|159594.1|159504.1|33
1651147660000|2022-04-28 12:07:40|159598|159508|159589.9|159499.9|159605.1|159515.1|159576|159486|30
1651147670000|2022-04-28 12:07:50|159586.2|159496.2|159617|159527|159617|159527|159578|159488|30
1651147680000|2022-04-28 12:08:00|159612.5|159522.5|159602.3|159512.3|159614.8|159524.8|159599.1|159509.1|33
1651147690000|2022-04-28 12:08:10|159603.5|159513.5|159602.8|159512.8|159605.3|159515.3|159598|159508|28
1651147700000|2022-04-28 12:08:20|159602.6|159512.6|159599.1|159509.1|159603.2|159513.2|159598.6|159508.6|26
1651147710000|2022-04-28 12:08:30|159597.8|159507.8|159596.4|159506.4|159598.1|159508.1|159595.5|159505.5|13
1651147720000|2022-04-28 12:08:40|159596.6|159506.6|159597.5|159507.5|159601.3|159511.3|159593.9|159503.9|19
1651147730000|2022-04-28 12:08:50|159598|159508|159586.7|159496.7|159598.4|159508.4|159584.4|159494.4|33
1651147740000|2022-04-28 12:09:00|159587.1|159497.1|159600.2|159510.2|159603|159513|159586.7|159496.7|31
1651147750000|2022-04-28 12:09:10|159601.8|159511.8|159609.7|159519.7|159612|159522|159600.2|159510.2|26
1651147760000|2022-04-28 12:09:20|159609.5|159519.5|159608.5|159518.5|159611.5|159521.5|159604.3|159514.3|22
1651147770000|2022-04-28 12:09:30|159604.8|159514.8|159598.2|159508.2|159607.9|159517.9|159597.6|159507.6|22
1651147780000|2022-04-28 12:09:40|159597.1|159507.1|159608.2|159518.2|159609.5|159519.5|159592.3|159502.3|33
1651147790000|2022-04-28 12:09:50|159608.4|159518.4|159633|159543|159633|159543|159608.4|159518.4|33
1651147800000|2022-04-28 12:10:00|159635.4|159545.4|159641.5|159551.5|159641.5|159551.5|159626.6|159536.6|18
1651147810000|2022-04-28 12:10:10|159641.2|159551.2|159659.5|159569.5|159662.7|159572.7|159641.2|159551.2|28
1651147820000|2022-04-28 12:10:20|159664|159574|159662.5|159572.5|159664.1|159574.1|159656.5|159566.5|13
1651147830000|2022-04-28 12:10:30|159662.6|159572.6|159660.2|159570.2|159662.9|159572.9|159658|159568|19
1651147840000|2022-04-28 12:10:40|159659.8|159569.8|159643.8|159553.8|159659.8|159569.8|159640.8|159550.8|24
1651147850000|2022-04-28 12:10:50|159638.9|159548.9|159633.2|159543.2|159640.2|159550.2|159632.8|159542.8|28
1651147860000|2022-04-28 12:11:00|159631.7|159541.7|159584.5|159494.5|159633.9|159543.9|159579.3|159489.3|31
1651147870000|2022-04-28 12:11:10|159583.4|159493.4|159594.7|159504.7|159596.1|159506.1|159583.1|159493.1|14
1651147880000|2022-04-28 12:11:20|159593.7|159503.7|159614|159524|159616.8|159526.8|159593.5|159503.5|32
1651147890000|2022-04-28 12:11:30|159613.2|159523.2|159615.1|159525.1|159615.8|159525.8|159613.2|159523.2|17
1651147900000|2022-04-28 12:11:40|159615.3|159525.3|159613.1|159523.1|159616.5|159526.5|159613.1|159523.1|12
1651147910000|2022-04-28 12:11:50|159613|159523|159595.9|159505.9|159615.6|159525.6|159594|159504|19
1651147920000|2022-04-28 12:12:00|159595.7|159505.7|159646.3|159556.3|159646.3|159556.3|159593.1|159503.1|36
1651147930000|2022-04-28 12:12:10|159647.7|159557.7|159652.9|159562.9|159654.2|159564.2|159647.5|159557.5|22
1651147940000|2022-04-28 12:12:20|159654.1|159564.1|159670.3|159580.3|159670.3|159580.3|159651.7|159561.7|28
1651147950000|2022-04-28 12:12:30|159665.2|159575.2|159721.4|159631.4|159722.7|159632.7|159662|159572|25
1651147960000|2022-04-28 12:12:40|159721.5|159631.5|159730.4|159640.4|159745.7|159655.7|159719.4|159629.4|35
1651147970000|2022-04-28 12:12:50|159730.1|159640.1|159734.5|159644.5|159744.4|159654.4|159715|159625|32
1651147980000|2022-04-28 12:13:00|159734.3|159644.3|159726.1|159636.1|159743.3|159653.3|159721.2|159631.2|36
1651147990000|2022-04-28 12:13:10|159724.9|159634.9|159715.4|159625.4|159728.7|159638.7|159715.4|159625.4|19
1651148000000|2022-04-28 12:13:20|159713.4|159623.4|159772.5|159682.5|159775.8|159685.8|159713.4|159623.4|33
1651148010000|2022-04-28 12:13:30|159773.1|159683.1|159783.9|159693.9|159794.4|159704.4|159772.8|159682.8|30
1651148020000|2022-04-28 12:13:40|159783.2|159693.2|159790.5|159700.5|159797.6|159707.6|159783.2|159693.2|35
1651148030000|2022-04-28 12:13:50|159788.9|159698.9|159785.6|159695.6|159793.2|159703.2|159781.2|159691.2|32
1651148040000|2022-04-28 12:14:00|159786.1|159696.1|159786|159696|159790.9|159700.9|159781.1|159691.1|32
1651148050000|2022-04-28 12:14:10|159785.7|159695.7|159768.3|159678.3|159785.7|159695.7|159761.9|159671.9|36
1651148060000|2022-04-28 12:14:20|159767.7|159677.7|159773.2|159683.2|159777.8|159687.8|159767.7|159677.7|38
1651148070000|2022-04-28 12:14:30|159773.6|159683.6|159776.5|159686.5|159776.7|159686.7|159772.5|159682.5|24
1651148080000|2022-04-28 12:14:40|159774.9|159684.9|159779.8|159689.8|159787.6|159697.6|159774.6|159684.6|30
1651148090000|2022-04-28 12:14:50|159780|159690|159775.3|159685.3|159787.5|159697.5|159772.6|159682.6|28
1651148100000|2022-04-28 12:15:00|159776.1|159686.1|159777.7|159687.7|159778.3|159688.3|159764.4|159674.4|38
1651148110000|2022-04-28 12:15:10|159776.2|159686.2|159802|159712|159809.3|159719.3|159771.2|159681.2|27
1651148120000|2022-04-28 12:15:20|159811.9|159721.9|159859.4|159769.4|159862|159772|159811.9|159721.9|36
1651148130000|2022-04-28 12:15:30|159860.9|159770.9|159861.1|159771.1|159862|159772|159855.6|159765.6|27
1651148140000|2022-04-28 12:15:40|159861|159771|159835.1|159745.1|159862.1|159772.1|159831.1|159741.1|28
1651148150000|2022-04-28 12:15:50|159836.8|159746.8|159847.4|159757.4|159862.2|159772.2|159828.9|159738.9|32
1651148160000|2022-04-28 12:16:00|159839.7|159749.7|159839.7|159749.7|159841.6|159751.6|159835.8|159745.8|29
1651148170000|2022-04-28 12:16:10|159837|159747|159837.9|159747.9|159837.9|159747.9|159831.1|159741.1|28
1651148180000|2022-04-28 12:16:20|159837.2|159747.2|159858|159768|159858|159768|159836.5|159746.5|34
1651148190000|2022-04-28 12:16:30|159855.8|159765.8|159854|159764|159860.6|159770.6|159851.6|159761.6|34
1651148200000|2022-04-28 12:16:40|159853.6|159763.6|159854.9|159764.9|159854.9|159764.9|159849|159759|33
1651148210000|2022-04-28 12:16:50|159855.8|159765.8|159857.1|159767.1|159863.1|159773.1|159852.9|159762.9|27
1651148220000|2022-04-28 12:17:00|159860|159770|159857.1|159767.1|159860|159770|159850.3|159760.3|30
1651148230000|2022-04-28 12:17:10|159859.1|159769.1|159857|159767|159859.1|159769.1|159856|159766|18
1651148240000|2022-04-28 12:17:20|159856.7|159766.7|159853.3|159763.3|159856.8|159766.8|159852.7|159762.7|22
1651148250000|2022-04-28 12:17:30|159853.7|159763.7|159913.4|159823.4|159915.9|159825.9|159846.7|159756.7|33
1651148260000|2022-04-28 12:17:40|159912.2|159822.2|159892.9|159802.9|159930|159840|159892.9|159802.9|37
1651148270000|2022-04-28 12:17:50|159898.4|159808.4|159893.4|159803.4|159900.8|159810.8|159892.4|159802.4|30
1651148280000|2022-04-28 12:18:00|159884.1|159794.1|159891.8|159801.8|159897.3|159807.3|159880.8|159790.8|31
1651148290000|2022-04-28 12:18:10|159893.8|159803.8|159884.7|159794.7|159898.3|159808.3|159881.9|159791.9|27
1651148300000|2022-04-28 12:18:20|159885.7|159795.7|159877.3|159787.3|159890.9|159800.9|159875.6|159785.6|34
1651148310000|2022-04-28 12:18:30|159883.2|159793.2|159890.4|159800.4|159892.2|159802.2|159881.4|159791.4|33
1651148320000|2022-04-28 12:18:40|159889.7|159799.7|159881.4|159791.4|159903.3|159813.3|159879.2|159789.2|36
1651148330000|2022-04-28 12:18:50|159881.7|159791.7|159891.8|159801.8|159895.4|159805.4|159880.2|159790.2|27
1651148340000|2022-04-28 12:19:00|159891|159801|159883|159793|159895.2|159805.2|159882.8|159792.8|32
1651148350000|2022-04-28 12:19:10|159882.9|159792.9|159886.6|159796.6|159886.6|159796.6|159876.7|159786.7|21
1651148360000|2022-04-28 12:19:20|159886.1|159796.1|159891.5|159801.5|159895.3|159805.3|159885|159795|29
1651148370000|2022-04-28 12:19:30|159889.7|159799.7|159886.9|159796.9|159906.6|159816.6|159885.6|159795.6|35
1651148380000|2022-04-28 12:19:40|159885.9|159795.9|159889.9|159799.9|159892.3|159802.3|159876.6|159786.6|32
1651148390000|2022-04-28 12:19:50|159892.7|159802.7|159912|159822|159915.8|159825.8|159890|159800|38
1651148400000|2022-04-28 12:20:00|159921|159831|159933|159843|159940.7|159850.7|159921|159831|40
1651148410000|2022-04-28 12:20:10|159932.4|159842.4|159944|159854|159945.3|159855.3|159922.1|159832.1|36
1651148420000|2022-04-28 12:20:20|159943.3|159853.3|159957.7|159867.7|159957.7|159867.7|159934|159844|39
1651148430000|2022-04-28 12:20:30|159954.1|159864.1|159952.5|159862.5|159959.2|159869.2|159944.8|159854.8|37
1651148440000|2022-04-28 12:20:40|159949.8|159859.8|159931.7|159841.7|159950.1|159860.1|159927.9|159837.9|36
1651148450000|2022-04-28 12:20:50|159931.6|159841.6|159939.5|159849.5|159940.2|159850.2|159930.2|159840.2|37
1651148460000|2022-04-28 12:21:00|159938.9|159848.9|159937.8|159847.8|159946.8|159856.8|159933.6|159843.6|36
1651148470000|2022-04-28 12:21:10|159935.3|159845.3|159937.1|159847.1|159939.6|159849.6|159927|159837|40
1651148480000|2022-04-28 12:21:20|159934.8|159844.8|159932.4|159842.4|159941.2|159851.2|159924.8|159834.8|38
1651148490000|2022-04-28 12:21:30|159928.2|159838.2|159936.7|159846.7|159944.8|159854.8|159928.2|159838.2|39
1651148500000|2022-04-28 12:21:40|159937.1|159847.1|159937.6|159847.6|159940.7|159850.7|159932.5|159842.5|37
1651148510000|2022-04-28 12:21:50|159937.5|159847.5|159933.2|159843.2|159939.1|159849.1|159933.1|159843.1|32
1651148520000|2022-04-28 12:22:00|159933.3|159843.3|159935|159845|159935|159845|159924.9|159834.9|36
1651148530000|2022-04-28 12:22:10|159939.2|159849.2|159929.7|159839.7|159946.2|159856.2|159926.5|159836.5|38
1651148540000|2022-04-28 12:22:20|159929.3|159839.3|159918.7|159828.7|159931.3|159841.3|159916.3|159826.3|37
1651148550000|2022-04-28 12:22:30|159918.1|159828.1|159928.9|159838.9|159935.4|159845.4|159917.2|159827.2|34
1651148560000|2022-04-28 12:22:40|159925.4|159835.4|159884.3|159794.3|159933.8|159843.8|159858.6|159768.6|36
1651148570000|2022-04-28 12:22:50|159883.2|159793.2|159880.2|159790.2|159883.2|159793.2|159877|159787|34
1651148580000|2022-04-28 12:23:00|159880.4|159790.4|159881.4|159791.4|159882.9|159792.9|159873.3|159783.3|24
1651148590000|2022-04-28 12:23:10|159882.4|159792.4|159881.8|159791.8|159883|159793|159873.2|159783.2|34
1651148600000|2022-04-28 12:23:20|159880.2|159790.2|159888.8|159798.8|159892.3|159802.3|159872|159782|35
1651148610000|2022-04-28 12:23:30|159890.1|159800.1|159855.4|159765.4|159891.3|159801.3|159855.4|159765.4|26
1651148620000|2022-04-28 12:23:40|159856.5|159766.5|159797.6|159707.6|159859.5|159769.5|159794.6|159704.6|29
1651148630000|2022-04-28 12:23:50|159798.5|159708.5|159796.4|159706.4|159798.5|159708.5|159787.4|159697.4|37
1651148640000|2022-04-28 12:24:00|159797.4|159707.4|159787.1|159697.1|159797.4|159707.4|159787.1|159697.1|27
1651148650000|2022-04-28 12:24:10|159788.5|159698.5|159702.8|159612.8|159788.5|159698.5|159700.4|159610.4|38
1651148660000|2022-04-28 12:24:20|159701.3|159611.3|159697.9|159607.9|159708.5|159618.5|159694.7|159604.7|35
1651148670000|2022-04-28 12:24:30|159698.8|159608.8|159718.1|159628.1|159728|159638|159689.9|159599.9|29
1651148680000|2022-04-28 12:24:40|159719.2|159629.2|159702.4|159612.4|159719.2|159629.2|159698.9|159608.9|27
1651148690000|2022-04-28 12:24:50|159700.6|159610.6|159695.8|159605.8|159705.2|159615.2|159693.8|159603.8|30
1651148700000|2022-04-28 12:25:00|159702.2|159612.2|159708.8|159618.8|159708.8|159618.8|159697.4|159607.4|27
1651148710000|2022-04-28 12:25:10|159707.7|159617.7|159700.8|159610.8|159709.5|159619.5|159700.8|159610.8|24
1651148720000|2022-04-28 12:25:20|159702.9|159612.9|159700.5|159610.5|159704.2|159614.2|159693.6|159603.6|30
1651148730000|2022-04-28 12:25:30|159705.6|159615.6|159705.2|159615.2|159708.3|159618.3|159704|159614|30
1651148740000|2022-04-28 12:25:40|159706.1|159616.1|159704.3|159614.3|159706.1|159616.1|159702.2|159612.2|21
1651148750000|2022-04-28 12:25:50|159705.9|159615.9|159704.1|159614.1|159707.1|159617.1|159704.1|159614.1|17
1651148760000|2022-04-28 12:26:00|159705.4|159615.4|159704.7|159614.7|159712.2|159622.2|159704.7|159614.7|29
1651148770000|2022-04-28 12:26:10|159705.1|159615.1|159711.2|159621.2|159711.2|159621.2|159704.1|159614.1|26
1651148780000|2022-04-28 12:26:20|159711.5|159621.5|159706.5|159616.5|159720.7|159630.7|159706.5|159616.5|37
1651148790000|2022-04-28 12:26:30|159707.7|159617.7|159683.5|159593.5|159708.3|159618.3|159683.4|159593.4|39
1651148800000|2022-04-28 12:26:40|159684|159594|159736.8|159646.8|159737.9|159647.9|159677.5|159587.5|36
1651148810000|2022-04-28 12:26:50|159735.7|159645.7|159728.3|159638.3|159735.7|159645.7|159722|159632|38
1651148820000|2022-04-28 12:27:00|159730|159640|159724.8|159634.8|159730.2|159640.2|159723.5|159633.5|30
1651148830000|2022-04-28 12:27:10|159724.3|159634.3|159723.6|159633.6|159727|159637|159723.6|159633.6|31
1651148840000|2022-04-28 12:27:20|159725|159635|159723.8|159633.8|159739|159649|159720.8|159630.8|31
1651148850000|2022-04-28 12:27:30|159724|159634|159731.3|159641.3|159733|159643|159724|159634|30
1651148860000|2022-04-28 12:27:40|159730.2|159640.2|159735|159645|159735|159645|159725.3|159635.3|28
1651148870000|2022-04-28 12:27:50|159735.5|159645.5|159754|159664|159755.9|159665.9|159730.4|159640.4|39
1651148880000|2022-04-28 12:28:00|159754.1|159664.1|159847.3|159757.3|159852.6|159762.6|159754.1|159664.1|34
1651148890000|2022-04-28 12:28:10|159847.7|159757.7|159860.1|159770.1|159864.4|159774.4|159846.7|159756.7|31
1651148900000|2022-04-28 12:28:20|159861.3|159771.3|159854.6|159764.6|159861.7|159771.7|159853.1|159763.1|29
1651148910000|2022-04-28 12:28:30|159855.2|159765.2|159853.7|159763.7|159861.8|159771.8|159849.9|159759.9|34
1651148920000|2022-04-28 12:28:40|159854.1|159764.1|159855.1|159765.1|159858.5|159768.5|159850.5|159760.5|37
1651148930000|2022-04-28 12:28:50|159858.4|159768.4|159862.2|159772.2|159864.1|159774.1|159856.3|159766.3|18
1651148940000|2022-04-28 12:29:00|159863.1|159773.1|159871|159781|159884.2|159781|159859.3|159748.4|33
1651148950000|2022-04-28 12:29:10|159867.9|159777.9|159866.2|159776.2|159894.9|159804.9|159864.7|159761.1|36
1651148960000|2022-04-28 12:29:20|159867.1|159777.1|159872.5|159782.5|159872.5|159782.5|159865.3|159775.3|31
1651148970000|2022-04-28 12:29:30|159876.6|159786.6|159880.5|159790.5|159881.7|159791.7|159873.3|159783.3|35
1651148980000|2022-04-28 12:29:40|159879.4|159789.4|159871.1|159781.1|159879.4|159789.4|159866.9|159776.9|22
1651148990000|2022-04-28 12:29:50|159891.1|159761.1|159870.4|159740.4|159891.1|159784.2|159866.6|159740.4|28
1651149000000|2022-04-28 12:30:00|159871.5|159741.5|159848|159506|159888.1|159746.6|159825.7|159496.2|33
1651149010000|2022-04-28 12:30:10|159831.4|159489.4|159678.8|159548.8|159831.4|159587.5|159674.7|159458.2|36
1651149020000|2022-04-28 12:30:20|159680.6|159550.6|159697.3|159567.3|159697.3|159567.3|159667.6|159537.6|39
1651149030000|2022-04-28 12:30:30|159709.8|159579.8|159764.1|159634.1|159767.3|159637.3|159688.8|159558.8|40
1651149040000|2022-04-28 12:30:40|159758.6|159628.6|159767.8|159637.8|159768|159638|159734.3|159604.3|39
1651149050000|2022-04-28 12:30:50|159763.3|159633.3|159687.7|159557.7|159771.2|159641.2|159687.7|159557.7|38
1651149060000|2022-04-28 12:31:00|159689.3|159559.3|159694.2|159564.2|159720|159590|159684.2|159554.2|40
1651149070000|2022-04-28 12:31:10|159695.7|159565.7|159687.4|159557.4|159704.2|159574.2|159679.7|159549.7|38
1651149080000|2022-04-28 12:31:20|159684.2|159554.2|159674.4|159544.4|159686.8|159556.8|159668.2|159538.2|36
1651149090000|2022-04-28 12:31:30|159675.7|159545.7|159548.3|159418.3|159675.7|159545.7|159544.5|159414.5|39
1651149100000|2022-04-28 12:31:40|159541.2|159411.2|159582.9|159452.9|159596.5|159466.5|159541.2|159411.2|38
1651149110000|2022-04-28 12:31:50|159600.1|159470.1|159560.7|159430.7|159625|159495|159555.8|159425.8|39
1651149120000|2022-04-28 12:32:00|159557.6|159427.6|159600.8|159470.8|159620.6|159490.6|159557.6|159427.6|39
1651149130000|2022-04-28 12:32:10|159600.5|159470.5|159538.1|159408.1|159608.6|159478.6|159534.2|159404.2|36
1651149140000|2022-04-28 12:32:20|159533.3|159403.3|159480.7|159350.7|159543.1|159417.5|159434.2|159325.9|40
1651149150000|2022-04-28 12:32:30|159481.1|159351.1|159500.8|159370.8|159500.8|159370.8|159471.1|159341.1|37
1651149160000|2022-04-28 12:32:40|159496.8|159366.8|159448.1|159358.1|159496.8|159366.8|159441.4|159333.6|40
1651149170000|2022-04-28 12:32:50|159448.9|159358.9|159442.2|159352.2|159468|159378|159442.2|159352.2|38
1651149180000|2022-04-28 12:33:00|159448.8|159358.8|159493.2|159403.2|159503.5|159405.4|159440.2|159350.2|39
1651149190000|2022-04-28 12:33:10|159502|159412|159537.4|159447.4|159567|159466|159486.7|159389.6|37
1651149200000|2022-04-28 12:33:20|159537.3|159447.3|159568.5|159478.5|159570.1|159480.1|159532.8|159425.2|38
1651149210000|2022-04-28 12:33:30|159563.7|159473.7|159573.8|159483.8|159590.5|159500.5|159563.7|159473.7|38
1651149220000|2022-04-28 12:33:40|159569.9|159479.9|159551.7|159461.7|159569.9|159479.9|159544.4|159454.4|39
1651149230000|2022-04-28 12:33:50|159549.9|159459.9|159555.7|159465.7|159577.7|159487.7|159549.4|159459.4|38
1651149240000|2022-04-28 12:34:00|159558|159468|159468|159378|159558|159468|159462.9|159372.9|40
1651149250000|2022-04-28 12:34:10|159467.4|159377.4|159560.7|159470.7|159563|159473|159459.7|159369.7|38
1651149260000|2022-04-28 12:34:20|159543.7|159453.7|159574.5|159484.5|159616.8|159526.8|159543.7|159453.7|40
1651149270000|2022-04-28 12:34:30|159564.5|159474.5|159592.5|159462.5|159602.1|159479.5|159546.2|159416.2|39
1651149280000|2022-04-28 12:34:40|159599.5|159469.5|159649.7|159519.7|159660.6|159530.6|159598.8|159468.8|38
1651149290000|2022-04-28 12:34:50|159655.7|159525.7|159726.1|159596.1|159726.1|159596.1|159655.7|159525.7|40
1651149300000|2022-04-28 12:35:00|159725.6|159595.6|159708.2|159578.2|159725.6|159595.6|159651.2|159538|38
1651149310000|2022-04-28 12:35:10|159711.5|159581.5|159686.1|159556.1|159712.5|159582.5|159667|159537|40
1651149320000|2022-04-28 12:35:20|159689.6|159559.6|159637.9|159547.9|159690.6|159560.6|159637.9|159515.9|38
1651149330000|2022-04-28 12:35:30|159641.8|159551.8|159656.2|159566.2|159671.2|159573.8|159633.3|159529.2|37
1651149340000|2022-04-28 12:35:40|159657.8|159567.8|159661.5|159571.5|159671.8|159574|159635.1|159524.8|39
1651149350000|2022-04-28 12:35:50|159661.4|159571.4|159815.8|159685.8|159815.8|159685.8|159661.4|159571.4|40
1651149360000|2022-04-28 12:36:00|159811.7|159681.7|159751.4|159621.4|159811.7|159681.7|159723|159593|39
1651149370000|2022-04-28 12:36:10|159747.3|159617.3|159679.5|159549.5|159747.3|159617.3|159673.7|159543.7|40
1651149380000|2022-04-28 12:36:20|159694.3|159564.3|159674.5|159584.5|159717.4|159608.5|159674.5|159564.3|37
1651149390000|2022-04-28 12:36:30|159673.7|159583.7|159664.3|159574.3|159712.8|159603.3|159664.3|159562.7|37
1651149400000|2022-04-28 12:36:40|159657.5|159567.5|159717.5|159587.5|159723.4|159600.8|159657.5|159567.5|34
1651149410000|2022-04-28 12:36:50|159716.5|159586.5|159692|159602|159719.8|159621.4|159688.7|159579.7|36
1651149420000|2022-04-28 12:37:00|159690.3|159600.3|159684.5|159594.5|159715.1|159604.5|159659.9|159563.2|39
1651149430000|2022-04-28 12:37:10|159677.7|159587.7|159554.1|159464.1|159677.7|159587.7|159552.5|159462.5|34
1651149440000|2022-04-28 12:37:20|159555.4|159465.4|159549.6|159459.6|159576|159486|159549.6|159459.6|30
1651149450000|2022-04-28 12:37:30|159556.1|159466.1|159558.5|159468.5|159562.5|159472.5|159540.4|159450.4|35
1651149460000|2022-04-28 12:37:40|159558.7|159468.7|159560|159470|159561.6|159471.6|159554.8|159464.8|24
1651149470000|2022-04-28 12:37:50|159558.8|159468.8|159544.1|159454.1|159559.4|159469.4|159533.7|159443.7|34
1651149480000|2022-04-28 12:38:00|159546|159456|159541|159451|159557.3|159467.3|159538.5|159448.5|38
1651149490000|2022-04-28 12:38:10|159533.2|159443.2|159495.9|159405.9|159533.2|159443.2|159482.9|159392.9|36
1651149500000|2022-04-28 12:38:20|159495.1|159405.1|159507.7|159417.7|159508.9|159418.9|159493.5|159403.5|32
1651149510000|2022-04-28 12:38:30|159502.5|159412.5|159494.4|159404.4|159506.9|159416.9|159494.4|159404.4|32
1651149520000|2022-04-28 12:38:40|159495.7|159405.7|159482.2|159392.2|159508.4|159418.4|159482.2|159392.2|32
1651149530000|2022-04-28 12:38:50|159485.3|159395.3|159511.4|159421.4|159515.2|159425.2|159481.4|159391.4|32
1651149540000|2022-04-28 12:39:00|159520.2|159430.2|159506.2|159416.2|159520.2|159430.2|159491.7|159401.7|24
1651149550000|2022-04-28 12:39:10|159507.8|159417.8|159506.9|159416.9|159524.2|159434.2|159498.5|159408.5|39
1651149560000|2022-04-28 12:39:20|159514.1|159424.1|159545.8|159455.8|159548.9|159458.9|159514.1|159424.1|37
1651149570000|2022-04-28 12:39:30|159546.3|159456.3|159550.3|159460.3|159552.1|159462.1|159546|159456|26
1651149580000|2022-04-28 12:39:40|159543.1|159453.1|159508|159418|159545.8|159455.8|159508|159418|37
1651149590000|2022-04-28 12:39:50|159502.6|159412.6|159498.6|159408.6|159510.4|159420.4|159498.6|159408.6|36
1651149600000|2022-04-28 12:40:00|159498.1|159408.1|159510.6|159420.6|159523.5|159433.5|159494.6|159404.6|36
1651149610000|2022-04-28 12:40:10|159509.5|159419.5|159498.9|159408.9|159516.4|159426.4|159491.2|159401.2|32
1651149620000|2022-04-28 12:40:20|159499.2|159409.2|159496.9|159406.9|159499.2|159409.2|159491.9|159401.9|30
1651149630000|2022-04-28 12:40:30|159497.6|159407.6|159503.8|159413.8|159504.1|159414.1|159497|159407|24
1651149640000|2022-04-28 12:40:40|159503.5|159413.5|159487.9|159397.9|159503.6|159413.6|159482.9|159392.9|34
1651149650000|2022-04-28 12:40:50|159487|159397|159527.5|159437.5|159532.2|159442.2|159486|159396|36
1651149660000|2022-04-28 12:41:00|159529.6|159439.6|159509.7|159419.7|159531.5|159441.5|159504.5|159414.5|36
1651149670000|2022-04-28 12:41:10|159506.7|159416.7|159542.1|159452.1|159548.6|159458.6|159494.5|159404.5|35
1651149680000|2022-04-28 12:41:20|159529.6|159439.6|159536.3|159446.3|159548.2|159458.2|159526.7|159436.7|37
1651149690000|2022-04-28 12:41:30|159536|159446|159543.5|159453.5|159547.3|159457.3|159535.8|159445.8|31
1651149700000|2022-04-28 12:41:40|159541.7|159451.7|159587.4|159497.4|159587.4|159497.4|159525.3|159435.3|37
1651149710000|2022-04-28 12:41:50|159586.8|159496.8|159606.5|159516.5|159607.4|159517.4|159580.3|159490.3|37
1651149720000|2022-04-28 12:42:00|159606.8|159516.8|159640.7|159550.7|159645.2|159555.2|159604.9|159514.9|38
1651149730000|2022-04-28 12:42:10|159642.6|159552.6|159675.6|159585.6|159681.1|159591.1|159640.4|159550.4|34
1651149740000|2022-04-28 12:42:20|159675.3|159585.3|159664.9|159574.9|159676.8|159586.8|159661.4|159571.4|30
1651149750000|2022-04-28 12:42:30|159665|159575|159723.2|159633.2|159725.2|159635.2|159664.1|159574.1|27
1651149760000|2022-04-28 12:42:40|159723.6|159633.6|159714.2|159624.2|159724.5|159634.5|159714.2|159624.2|24
1651149770000|2022-04-28 12:42:50|159713.7|159623.7|159723.9|159633.9|159723.9|159633.9|159704.3|159614.3|29
1651149780000|2022-04-28 12:43:00|159722.7|159632.7|159743.3|159653.3|159744.9|159654.9|159722.4|159632.4|34
1651149790000|2022-04-28 12:43:10|159746.6|159656.6|159762.2|159672.2|159764.6|159674.6|159744.4|159654.4|32
1651149800000|2022-04-28 12:43:20|159760.9|159670.9|159753.6|159663.6|159763.8|159673.8|159742.7|159652.7|27
1651149810000|2022-04-28 12:43:30|159754.5|159664.5|159737.8|159647.8|159756.3|159666.3|159731.7|159641.7|26
1651149820000|2022-04-28 12:43:40|159738.6|159648.6|159722.5|159632.5|159738.6|159648.6|159720.9|159630.9|24
1651149830000|2022-04-28 12:43:50|159721.7|159631.7|159725.7|159635.7|159728.4|159638.4|159703.2|159613.2|34
1651149840000|2022-04-28 12:44:00|159726.4|159636.4|159721.6|159631.6|159731.5|159641.5|159720.1|159630.1|27
1651149850000|2022-04-28 12:44:10|159721.3|159631.3|159692.2|159602.2|159723.7|159633.7|159677.2|159578.8|35
1651149860000|2022-04-28 12:44:20|159689.6|159599.6|159626.6|159536.6|159690.3|159600.3|159623.7|159533.7|25
1651149870000|2022-04-28 12:44:30|159627.2|159537.2|159602.2|159512.2|159627.2|159537.2|159598.9|159508.9|32
1651149880000|2022-04-28 12:44:40|159602.8|159512.8|159603.5|159513.5|159610.8|159520.8|159598.1|159508.1|26
1651149890000|2022-04-28 12:44:50|159608.6|159518.6|159598.4|159508.4|159608.6|159518.6|159588.5|159498.5|25
1651149900000|2022-04-28 12:45:00|159603|159513|159612.3|159522.3|159614.5|159524.5|159600|159510|36
1651149910000|2022-04-28 12:45:10|159611.1|159521.1|159618.6|159528.6|159619.9|159529.9|159611.1|159521.1|28
1651149920000|2022-04-28 12:45:20|159615.5|159525.5|159626.9|159536.9|159627.2|159537.2|159615.5|159525.5|26
1651149930000|2022-04-28 12:45:30|159626.4|159536.4|159632.8|159542.8|159635.3|159545.3|159624.5|159534.5|19
1651149940000|2022-04-28 12:45:40|159632.1|159542.1|159686|159596|159687.2|159597.2|159631.6|159541.6|26
1651149950000|2022-04-28 12:45:50|159683|159593|159693.1|159603.1|159693.3|159603.3|159683|159593|27
1651149960000|2022-04-28 12:46:00|159692.9|159602.9|159751.7|159661.7|159762.3|159672.3|159692.5|159602.5|35
1651149970000|2022-04-28 12:46:10|159756.6|159666.6|159825.8|159735.8|159825.8|159735.8|159756.6|159666.6|39
1651149980000|2022-04-28 12:46:20|159825.9|159735.9|159872.8|159782.8|159881.6|159791.6|159825.9|159735.9|40
1651149990000|2022-04-28 12:46:30|159869.7|159779.7|159879|159789|159889.5|159799.5|159856.6|159766.6|38
1651150000000|2022-04-28 12:46:40|159879.4|159789.4|159870.8|159780.8|159886.4|159796.4|159860.3|159770.3|33
1651150010000|2022-04-28 12:46:50|159777.3|159687.3|159812.3|159722.3|159814.7|159724.7|159767.8|159677.8|38
1651150020000|2022-04-28 12:47:00|159812.2|159722.2|159805.8|159715.8|159812.2|159722.2|159798.7|159708.7|36
1651150030000|2022-04-28 12:47:10|159805.7|159715.7|159802.3|159712.3|159811.1|159721.1|159796.6|159706.6|35
1651150040000|2022-04-28 12:47:20|159802.5|159712.5|159814|159724|159814|159724|159802.3|159712.3|36
1651150050000|2022-04-28 12:47:30|159813.9|159723.9|159777.3|159687.3|159815|159725|159777.3|159687.3|37
1651150060000|2022-04-28 12:47:40|159778|159688|159806.1|159716.1|159806.7|159716.7|159778|159688|39
1651150070000|2022-04-28 12:47:50|159808.8|159718.8|159824.8|159734.8|159835.2|159745.2|159806.4|159716.4|40
1651150080000|2022-04-28 12:48:00|159811.4|159721.4|159826.8|159736.8|159836.4|159746.4|159811.4|159721.4|40
1651150090000|2022-04-28 12:48:10|159830.9|159740.9|159798.1|159708.1|159830.9|159740.9|159796.7|159706.7|37
1651150100000|2022-04-28 12:48:20|159797.4|159707.4|159811.2|159721.2|159821.2|159731.2|159796.7|159706.7|37
1651150110000|2022-04-28 12:48:30|159807.5|159717.5|159815.3|159725.3|159820|159730|159807.5|159717.5|32
1651150120000|2022-04-28 12:48:40|159816.8|159726.8|159816.9|159726.9|159817|159727|159811.2|159721.2|34
1651150130000|2022-04-28 12:48:50|159816.6|159726.6|159806.3|159716.3|159833.8|159743.8|159806.3|159716.3|39
1651150140000|2022-04-28 12:49:00|159812.1|159722.1|159821.5|159731.5|159822.9|159732.9|159805.3|159715.3|38
1651150150000|2022-04-28 12:49:10|159820.7|159730.7|159833.4|159743.4|159844.2|159754.2|159820.7|159730.7|35
1651150160000|2022-04-28 12:49:20|159833|159743|159831.4|159741.4|159835.5|159745.5|159817|159727|37
1651150170000|2022-04-28 12:49:30|159839.4|159749.4|159822.3|159732.3|159839.4|159749.4|159811.1|159721.1|39
1651150180000|2022-04-28 12:49:40|159825.4|159735.4|159813|159723|159835.9|159745.9|159813|159723|35
1651150190000|2022-04-28 12:49:50|159812.7|159722.7|159812.4|159722.4|159813.4|159723.4|159806.6|159716.6|32
1651150200000|2022-04-28 12:50:00|159813.9|159723.9|159839.2|159749.2|159839.2|159749.2|159812.6|159722.6|37
1651150210000|2022-04-28 12:50:10|159840.7|159750.7|159814.1|159724.1|159840.7|159750.7|159802.8|159712.8|38
1651150220000|2022-04-28 12:50:20|159813.4|159723.4|159806.7|159716.7|159813.4|159723.4|159802.1|159712.1|39
1651150230000|2022-04-28 12:50:30|159806.6|159716.6|159810.3|159720.3|159818.6|159728.6|159805.9|159715.9|37
1651150240000|2022-04-28 12:50:40|159807.8|159717.8|159817.6|159727.6|159817.6|159727.6|159803.1|159713.1|39
1651150250000|2022-04-28 12:50:50|159813.8|159723.8|159820.9|159730.9|159824.5|159734.5|159812.1|159722.1|36
1651150260000|2022-04-28 12:51:00|159820|159730|159810.7|159720.7|159822.1|159732.1|159805|159715|38
1651150270000|2022-04-28 12:51:10|159806.9|159716.9|159817.1|159727.1|159828.7|159738.7|159806.9|159716.9|35
1651150280000|2022-04-28 12:51:20|159818.4|159728.4|159836.9|159746.9|159839.2|159749.2|159818.4|159728.4|40
1651150290000|2022-04-28 12:51:30|159838.3|159748.3|159859.2|159769.2|159877.6|159787.6|159835.8|159745.8|38
1651150300000|2022-04-28 12:51:40|159860.1|159770.1|159857.3|159767.3|159861.6|159771.6|159845.8|159755.8|36
1651150310000|2022-04-28 12:51:50|159855.9|159765.9|159861.6|159771.6|159865.5|159775.5|159855.9|159765.9|29
1651150320000|2022-04-28 12:52:00|159860.6|159770.6|159871.7|159781.7|159875.6|159785.6|159855|159765|38
1651150330000|2022-04-28 12:52:10|159873.5|159783.5|159858.1|159768.1|159874|159784|159852.8|159762.8|36
1651150340000|2022-04-28 12:52:20|159857.9|159767.9|159860.5|159770.5|159864.2|159774.2|159855.5|159765.5|31
1651150350000|2022-04-28 12:52:30|159865.8|159775.8|159910.5|159820.5|159912.9|159822.9|159865.3|159775.3|35
1651150360000|2022-04-28 12:52:40|159913.5|159823.5|159910.4|159820.4|159919|159829|159908.9|159818.9|35
1651150370000|2022-04-28 12:52:50|159911|159821|159822.9|159732.9|159921.6|159831.6|159822.9|159732.9|37
1651150380000|2022-04-28 12:53:00|159811.3|159721.3|159811.4|159721.4|159825.4|159735.4|159811.3|159721.3|37
1651150390000|2022-04-28 12:53:10|159811.6|159721.6|159815.8|159725.8|159817.6|159727.6|159809.4|159719.4|33
1651150400000|2022-04-28 12:53:20|159816.1|159726.1|159815.6|159725.6|159816.3|159726.3|159809.1|159719.1|29
1651150410000|2022-04-28 12:53:30|159816|159726|159829.2|159739.2|159831.9|159741.9|159816|159726|30
1651150420000|2022-04-28 12:53:40|159827.7|159737.7|159908.5|159818.5|159908.5|159818.5|159827.4|159737.4|40
1651150430000|2022-04-28 12:53:50|159903.1|159813.1|159885.1|159795.1|159907.9|159817.9|159885.1|159795.1|39
1651150440000|2022-04-28 12:54:00|159881.6|159791.6|159909.9|159819.9|159912.5|159822.5|159881.6|159791.6|39
1651150450000|2022-04-28 12:54:10|159909.8|159819.8|159812.4|159722.4|159910|159820|159811.2|159721.2|39
1651150460000|2022-04-28 12:54:20|159814.7|159724.7|159817.8|159727.8|159818.2|159728.2|159801.1|159711.1|39
1651150470000|2022-04-28 12:54:30|159817.7|159727.7|159816.9|159726.9|159818.9|159728.9|159816.3|159726.3|32
1651150480000|2022-04-28 12:54:40|159818.9|159728.9|159866.4|159776.4|159866.8|159776.8|159818.2|159728.2|32
1651150490000|2022-04-28 12:54:50|159865.4|159775.4|159871.1|159781.1|159875.4|159785.4|159865.3|159775.3|26
1651150500000|2022-04-28 12:55:00|159869.7|159779.7|159879.6|159789.6|159879.6|159789.6|159869.7|159779.7|28
1651150510000|2022-04-28 12:55:10|159878.8|159788.8|159917|159827|159921.8|159831.8|159878.7|159788.7|32
1651150520000|2022-04-28 12:55:20|159918.5|159828.5|159902.7|159812.7|159920.6|159830.6|159902.7|159812.7|36
1651150530000|2022-04-28 12:55:30|159905.5|159815.5|159807.5|159717.5|159906.7|159816.7|159806.6|159716.6|39
1651150540000|2022-04-28 12:55:40|159808.3|159718.3|159795.2|159705.2|159813.7|159723.7|159795.2|159705.2|36
1651150550000|2022-04-28 12:55:50|159796.6|159706.6|159807.2|159717.2|159810.3|159720.3|159794.6|159704.6|38
1651150560000|2022-04-28 12:56:00|159806.1|159716.1|159815.2|159725.2|159821.8|159731.8|159806.1|159716.1|38
1651150570000|2022-04-28 12:56:10|159814|159724|159807.8|159717.8|159819.9|159729.9|159805.8|159715.8|38
1651150580000|2022-04-28 12:56:20|159805.6|159715.6|159804.9|159714.9|159807.7|159717.7|159801.8|159711.8|39
1651150590000|2022-04-28 12:56:30|159805.7|159715.7|159755.8|159665.8|159808.1|159718.1|159749.4|159659.4|38
1651150600000|2022-04-28 12:56:40|159755.3|159665.3|159747.5|159657.5|159760.5|159670.5|159744.8|159654.8|36
1651150610000|2022-04-28 12:56:50|159747.4|159657.4|159753.2|159663.2|159753.2|159663.2|159746.1|159656.1|28
1651150620000|2022-04-28 12:57:00|159752.7|159662.7|159749.8|159659.8|159754.2|159664.2|159748.8|159658.8|27
1651150630000|2022-04-28 12:57:10|159749.7|159659.7|159810.1|159720.1|159810.6|159720.6|159749.7|159659.7|38
1651150640000|2022-04-28 12:57:20|159803.9|159713.9|159804.7|159714.7|159813.9|159723.9|159803.9|159713.9|34
1651150650000|2022-04-28 12:57:30|159802.3|159712.3|159814.8|159724.8|159814.8|159724.8|159796.1|159706.1|35
1651150660000|2022-04-28 12:57:40|159811.8|159721.8|159847.2|159757.2|159847.3|159757.3|159809.5|159719.5|38
1651150670000|2022-04-28 12:57:50|159844.6|159754.6|159849.1|159759.1|159849.7|159759.7|159829|159739|35
1651150680000|2022-04-28 12:58:00|159849.2|159759.2|159870|159780|159875.6|159785.6|159848.7|159758.7|32
1651150690000|2022-04-28 12:58:10|159871.3|159781.3|159869.5|159779.5|159873.2|159783.2|159869.5|159779.5|26
1651150700000|2022-04-28 12:58:20|159869.4|159779.4|159844.5|159754.5|159871.3|159781.3|159841.7|159751.7|32
1651150710000|2022-04-28 12:58:30|159849.7|159759.7|159855.9|159765.9|159859.1|159769.1|159844|159754|34
1651150720000|2022-04-28 12:58:40|159853.5|159763.5|159868.3|159778.3|159876.2|159786.2|159853.5|159763.5|38
1651150730000|2022-04-28 12:58:50|159865.8|159775.8|159868.4|159778.4|159869.9|159779.9|159861.1|159771.1|34
1651150740000|2022-04-28 12:59:00|159867.3|159777.3|159865.9|159775.9|159868.8|159778.8|159865.2|159775.2|29
1651150750000|2022-04-28 12:59:10|159866.8|159776.8|159877.3|159787.3|159883.9|159793.9|159866.8|159776.8|31
1651150760000|2022-04-28 12:59:20|159875.9|159785.9|159867.6|159777.6|159877.6|159787.6|159859.4|159769.4|30
1651150770000|2022-04-28 12:59:30|159866|159776|159866.5|159776.5|159870.6|159780.6|159865|159775|25
1651150780000|2022-04-28 12:59:40|159867|159777|159867.6|159777.6|159869.2|159779.2|159863.9|159773.9|35
1651150790000|2022-04-28 12:59:50|159867.8|159777.8|159909.2|159819.2|159912.7|159822.7|159862.9|159772.9|38
1651150800000|2022-04-28 13:00:00|159913.7|159823.7|159912.7|159822.7|159927.7|159837.7|159910.9|159820.9|39
1651150810000|2022-04-28 13:00:10|159912.1|159822.1|159925.6|159835.6|159925.6|159835.6|159910.1|159820.1|31
1651150820000|2022-04-28 13:00:20|159925.7|159835.7|159909.9|159819.9|159925.7|159835.7|159907.8|159817.8|38
1651150830000|2022-04-28 13:00:30|159911.6|159821.6|159913.3|159823.3|159920.8|159830.8|159908.1|159818.1|39
1651150840000|2022-04-28 13:00:40|159912|159822|159878.4|159788.4|159914.3|159824.3|159876.1|159786.1|35
1651150850000|2022-04-28 13:00:50|159878.5|159788.5|159881.1|159791.1|159882.9|159792.9|159877.2|159787.2|22
1651150860000|2022-04-28 13:01:00|159881.9|159791.9|159858.2|159768.2|159881.9|159791.9|159830.4|159740.4|34
1651150870000|2022-04-28 13:01:10|159858|159768|159864.3|159774.3|159872.6|159782.6|159858|159768|37
1651150880000|2022-04-28 13:01:20|159864.6|159774.6|159858.1|159768.1|159870|159780|159858.1|159768.1|27
1651150890000|2022-04-28 13:01:30|159859.9|159769.9|159852.8|159762.8|159866.1|159776.1|159852.3|159762.3|33
1651150900000|2022-04-28 13:01:40|159852|159762|159812.4|159722.4|159859.2|159769.2|159796|159706|34
1651150910000|2022-04-28 13:01:50|159814.5|159724.5|159744.1|159654.1|159814.5|159724.5|159723.2|159633.2|40
1651150920000|2022-04-28 13:02:00|159749.8|159659.8|159733.9|159643.9|159749.8|159659.8|159733|159643|35
1651150930000|2022-04-28 13:02:10|159740.2|159650.2|159733.5|159643.5|159752.2|159662.2|159729.9|159639.9|40
1651150940000|2022-04-28 13:02:20|159739.9|159649.9|159749.9|159659.9|159752.8|159662.8|159739.9|159649.9|38
1651150950000|2022-04-28 13:02:30|159749.1|159659.1|159729.8|159639.8|159749.1|159659.1|159724.9|159634.9|33
1651150960000|2022-04-28 13:02:40|159721.2|159631.2|159728.7|159638.7|159734.4|159644.4|159717.3|159627.3|40
1651150970000|2022-04-28 13:02:50|159728.1|159638.1|159762.5|159672.5|159765.4|159675.4|159728.1|159638.1|37
1651150980000|2022-04-28 13:03:00|159764|159674|159796.4|159706.4|159797.9|159707.9|159762.1|159672.1|38
1651150990000|2022-04-28 13:03:10|159796.2|159706.2|159769.2|159679.2|159796.2|159706.2|159768.2|159678.2|38
1651151000000|2022-04-28 13:03:20|159769.3|159679.3|159776.4|159686.4|159781.2|159691.2|159769.3|159679.3|36
1651151010000|2022-04-28 13:03:30|159775.9|159685.9|159779.8|159689.8|159795.4|159705.4|159775.3|159685.3|38
1651151020000|2022-04-28 13:03:40|159776.7|159686.7|159740.2|159650.2|159778.9|159688.9|159740.2|159650.2|38
1651151030000|2022-04-28 13:03:50|159736.3|159646.3|159738.7|159648.7|159753.3|159663.3|159729.8|159639.8|40
1651151040000|2022-04-28 13:04:00|159734.4|159644.4|159749.6|159659.6|159754.1|159664.1|159731.3|159641.3|35
1651151050000|2022-04-28 13:04:10|159749|159659|159762.9|159672.9|159765.9|159675.9|159748.6|159658.6|33
1651151060000|2022-04-28 13:04:20|159762|159672|159765.3|159675.3|159766.4|159676.4|159762|159672|26
1651151070000|2022-04-28 13:04:30|159764.9|159674.9|159786.8|159696.8|159798.8|159708.8|159764.3|159674.3|36
1651151080000|2022-04-28 13:04:40|159787.4|159697.4|159810.4|159720.4|159816.3|159726.3|159787.4|159697.4|38
1651151090000|2022-04-28 13:04:50|159809.1|159719.1|159795.4|159705.4|159815|159725|159795.4|159705.4|39
1651151100000|2022-04-28 13:05:00|159799.3|159709.3|159796.7|159706.7|159809.2|159719.2|159796.3|159706.3|38
1651151110000|2022-04-28 13:05:10|159796.5|159706.5|159810.2|159720.2|159814.9|159724.9|159790.7|159700.7|37
1651151120000|2022-04-28 13:05:20|159810.5|159720.5|159736.4|159646.4|159810.5|159720.5|159734.3|159644.3|39
1651151130000|2022-04-28 13:05:30|159736.1|159646.1|159730|159640|159747.2|159657.2|159724.4|159634.4|36
1651151140000|2022-04-28 13:05:40|159732.5|159642.5|159733.7|159643.7|159743.5|159653.5|159728.6|159638.6|38
1651151150000|2022-04-28 13:05:50|159734.8|159644.8|159703.1|159613.1|159734.8|159644.8|159703.1|159613.1|33
1651151160000|2022-04-28 13:06:00|159702.3|159612.3|159636.6|159546.6|159703.3|159613.3|159636.6|159546.6|37
1651151170000|2022-04-28 13:06:10|159637.8|159547.8|159632.9|159542.9|159643.3|159553.3|159619.9|159529.9|38
1651151180000|2022-04-28 13:06:20|159632.2|159542.2|159631.1|159541.1|159638.7|159548.7|159627.6|159537.6|39
1651151190000|2022-04-28 13:06:30|159637.1|159547.1|159617.6|159527.6|159639.9|159549.9|159613.1|159523.1|39
1651151200000|2022-04-28 13:06:40|159617|159527|159617.7|159527.7|159620.5|159530.5|159613.2|159523.2|37
1651151210000|2022-04-28 13:06:50|159618|159528|159629.4|159539.4|159629.9|159539.9|159618|159528|36
1651151220000|2022-04-28 13:07:00|159628.7|159538.7|159610.5|159520.5|159629.8|159539.8|159610.5|159520.5|40
1651151230000|2022-04-28 13:07:10|159609.3|159519.3|159615.4|159525.4|159640.4|159550.4|159579.7|159489.7|38
1651151240000|2022-04-28 13:07:20|159616.8|159526.8|159643.7|159553.7|159647.7|159557.7|159614.9|159524.9|39
1651151250000|2022-04-28 13:07:30|159643|159553|159654.2|159564.2|159658.8|159568.8|159611.7|159521.7|36
1651151260000|2022-04-28 13:07:40|159653.5|159563.5|159641.5|159551.5|159662.9|159572.9|159641.5|159551.5|38
1651151270000|2022-04-28 13:07:50|159641.8|159551.8|159640.8|159550.8|159644|159554|159631.9|159541.9|35
1651151280000|2022-04-28 13:08:00|159641|159551|159631.1|159541.1|159641|159551|159597.2|159507.2|39
1651151290000|2022-04-28 13:08:10|159627.5|159537.5|159665.6|159575.6|159666.6|159576.6|159616.4|159526.4|40
1651151300000|2022-04-28 13:08:20|159662.1|159572.1|159659|159569|159662.1|159572.1|159644.6|159554.6|38
1651151310000|2022-04-28 13:08:30|159658.2|159568.2|159658.7|159568.7|159667.4|159577.4|159657.3|159567.3|33
1651151320000|2022-04-28 13:08:40|159657.2|159567.2|159667.1|159577.1|159684.3|159594.3|159649|159559|37
1651151330000|2022-04-28 13:08:50|159662.3|159572.3|159666.7|159576.7|159666.7|159576.7|159661.5|159571.5|32
1651151340000|2022-04-28 13:09:00|159667.8|159577.8|159675.7|159585.7|159677|159587|159664.3|159574.3|35
1651151350000|2022-04-28 13:09:10|159678.2|159588.2|159672.2|159582.2|159678.2|159588.2|159640.8|159550.8|38
1651151360000|2022-04-28 13:09:20|159673.3|159583.3|159692.8|159602.8|159695.5|159605.5|159673.3|159583.3|40
1651151370000|2022-04-28 13:09:30|159692.7|159602.7|159692.8|159602.8|159694.9|159604.9|159690.1|159600.1|31
1651151380000|2022-04-28 13:09:40|159693.9|159603.9|159691.7|159601.7|159697.6|159607.6|159691.1|159601.1|34
1651151390000|2022-04-28 13:09:50|159692.6|159602.6|159690.7|159600.7|159692.6|159602.6|159680.1|159590.1|35
1651151400000|2022-04-28 13:10:00|159690.6|159600.6|159691.6|159601.6|159692.2|159602.2|159683.4|159593.4|37
1651151410000|2022-04-28 13:10:10|159695.9|159605.9|159689.7|159599.7|159697.5|159607.5|159688.1|159598.1|37
1651151420000|2022-04-28 13:10:20|159691.1|159601.1|159691.4|159601.4|159701.2|159611.2|159688.4|159598.4|37
1651151430000|2022-04-28 13:10:30|159693.3|159603.3|159694.8|159604.8|159706.9|159616.9|159691.6|159601.6|38
1651151440000|2022-04-28 13:10:40|159695.6|159605.6|159702.1|159612.1|159703.1|159613.1|159691.9|159601.9|37
1651151450000|2022-04-28 13:10:50|159702.4|159612.4|159714.2|159624.2|159717.5|159627.5|159696.7|159606.7|31
1651151460000|2022-04-28 13:11:00|159712.5|159622.5|159712.6|159622.6|159716.8|159626.8|159709.6|159619.6|37
1651151470000|2022-04-28 13:11:10|159711.6|159621.6|159697.9|159607.9|159712.7|159622.7|159697.9|159607.9|33
1651151480000|2022-04-28 13:11:20|159697.1|159607.1|159695.7|159605.7|159699.1|159609.1|159691.8|159601.8|35
1651151490000|2022-04-28 13:11:30|159695.6|159605.6|159696.8|159606.8|159698|159608|159695.4|159605.4|25
1651151500000|2022-04-28 13:11:40|159697|159607|159696.6|159606.6|159698|159608|159696.6|159606.6|17
1651151510000|2022-04-28 13:11:50|159697.4|159607.4|159669.7|159579.7|159698.1|159608.1|159661.7|159571.7|29
1651151520000|2022-04-28 13:12:00|159667.8|159577.8|159705.3|159615.3|159718.5|159628.5|159667.8|159577.8|39
1651151530000|2022-04-28 13:12:10|159702.7|159612.7|159711.5|159621.5|159718|159628|159702.3|159612.3|35
1651151540000|2022-04-28 13:12:20|159714.3|159624.3|159711.8|159621.8|159717.1|159627.1|159702.3|159612.3|39
1651151550000|2022-04-28 13:12:30|159709.9|159619.9|159670.4|159580.4|159717.5|159627.5|159662.1|159572.1|40
1651151560000|2022-04-28 13:12:40|159669.3|159579.3|159649.7|159559.7|159671|159581|159644.6|159554.6|36
1651151570000|2022-04-28 13:12:50|159649.9|159559.9|159601.1|159511.1|159652.5|159562.5|159601.1|159511.1|40
1651151580000|2022-04-28 13:13:00|159601|159511|159592.9|159502.9|159608.1|159518.1|159582.3|159492.3|39
1651151590000|2022-04-28 13:13:10|159592.4|159502.4|159588.5|159498.5|159611.6|159521.6|159579.1|159489.1|39
1651151600000|2022-04-28 13:13:20|159589.5|159499.5|159579.4|159489.4|159591.3|159501.3|159576.1|159486.1|24
1651151610000|2022-04-28 13:13:30|159579.6|159489.6|159648.5|159558.5|159648.7|159558.7|159578.9|159488.9|35
1651151620000|2022-04-28 13:13:40|159648|159558|159686.4|159596.4|159686.4|159596.4|159647.8|159557.8|30
1651151630000|2022-04-28 13:13:50|159685.4|159595.4|159702.9|159612.9|159706|159616|159683|159593|33
1651151640000|2022-04-28 13:14:00|159702.7|159612.7|159698.4|159608.4|159705.2|159615.2|159697.1|159607.1|34
1651151650000|2022-04-28 13:14:10|159698.3|159608.3|159698.7|159608.7|159699|159609|159695.3|159605.3|33
1651151660000|2022-04-28 13:14:20|159698|159608|159689|159599|159699.8|159609.8|159689|159599|26
1651151670000|2022-04-28 13:14:30|159689.2|159599.2|159670.1|159580.1|159695|159605|159655.4|159565.4|35
1651151680000|2022-04-28 13:14:40|159671.6|159581.6|159671.9|159581.9|159673|159583|159671|159581|25
1651151690000|2022-04-28 13:14:50|159672.2|159582.2|159682.9|159592.9|159686.1|159596.1|159671.5|159581.5|32
1651151700000|2022-04-28 13:15:00|159682.2|159592.2|159675.9|159585.9|159682.2|159592.2|159675.3|159585.3|31
1651151710000|2022-04-28 13:15:10|159676.5|159586.5|159663.4|159573.4|159725.1|159635.1|159663.4|159573.4|32
1651151720000|2022-04-28 13:15:20|159638.2|159548.2|159631.2|159541.2|159641.5|159551.5|159629.3|159539.3|35
1651151730000|2022-04-28 13:15:30|159631|159541|159674.2|159584.2|159680.4|159590.4|159631|159541|35
1651151740000|2022-04-28 13:15:40|159673.7|159583.7|159673.9|159583.9|159684.7|159594.7|159673.1|159583.1|39
1651151750000|2022-04-28 13:15:50|159675.3|159585.3|159660.5|159570.5|159675.4|159585.4|159656.3|159566.3|30
1651151760000|2022-04-28 13:16:00|159657.2|159567.2|159586|159496|159657.2|159567.2|159585.3|159495.3|38
1651151770000|2022-04-28 13:16:10|159582.4|159492.4|159601.5|159511.5|159610|159520|159582.4|159492.4|39
1651151780000|2022-04-28 13:16:20|159602.4|159512.4|159626.2|159536.2|159628.2|159538.2|159600.4|159510.4|33
1651151790000|2022-04-28 13:16:30|159625.2|159535.2|159632.5|159542.5|159632.5|159542.5|159588.3|159498.3|37
1651151800000|2022-04-28 13:16:40|159633.3|159543.3|159564.8|159474.8|159633.5|159543.5|159564.8|159474.8|40
1651151810000|2022-04-28 13:16:50|159562.4|159472.4|159540|159450|159562.4|159472.4|159534.4|159444.4|37
1651151820000|2022-04-28 13:17:00|159540.5|159450.5|159581.2|159491.2|159582.4|159492.4|159538.2|159448.2|38
1651151830000|2022-04-28 13:17:10|159581.1|159491.1|159584.7|159494.7|159592.3|159502.3|159580.5|159490.5|33
1651151840000|2022-04-28 13:17:20|159584.5|159494.5|159544.9|159454.9|159584.6|159494.6|159524.2|159434.2|38
1651151850000|2022-04-28 13:17:30|159544.4|159454.4|159591.7|159501.7|159595.4|159505.4|159544.4|159454.4|39
1651151860000|2022-04-28 13:17:40|159594.9|159504.9|159637.4|159547.4|159638.3|159548.3|159594.9|159504.9|37
1651151870000|2022-04-28 13:17:50|159638.9|159548.9|159633.9|159543.9|159650.3|159560.3|159618|159528|30
1651151880000|2022-04-28 13:18:00|159630.4|159540.4|159607.4|159517.4|159654.9|159564.9|159605.9|159515.9|32
1651151890000|2022-04-28 13:18:10|159615.1|159525.1|159686.7|159596.7|159687.9|159597.9|159614.9|159524.9|34
1651151900000|2022-04-28 13:18:20|159686|159596|159677.2|159587.2|159698.7|159608.7|159674.7|159584.7|37
1651151910000|2022-04-28 13:18:30|159681.1|159591.1|159740|159650|159744.8|159654.8|159681.1|159591.1|39
1651151920000|2022-04-28 13:18:40|159739.9|159649.9|159743.8|159653.8|159747.9|159657.9|159739.9|159649.9|30
1651151930000|2022-04-28 13:18:50|159742.7|159652.7|159796.1|159706.1|159804|159714|159742.7|159652.7|39
1651151940000|2022-04-28 13:19:00|159796.2|159706.2|159789.5|159699.5|159798.7|159708.7|159775.6|159685.6|33
1651151950000|2022-04-28 13:19:10|159802.3|159712.3|159810.7|159720.7|159819.1|159729.1|159796.9|159706.9|35
1651151960000|2022-04-28 13:19:20|159810.4|159720.4|159800.3|159710.3|159813.8|159723.8|159800.3|159710.3|29
1651151970000|2022-04-28 13:19:30|159803.2|159713.2|159773.1|159683.1|159804.1|159714.1|159767.4|159677.4|31
1651151980000|2022-04-28 13:19:40|159773|159683|159777|159687|159777|159687|159768.4|159678.4|22
1651151990000|2022-04-28 13:19:50|159775.2|159685.2|159781.3|159691.3|159782.3|159692.3|159773.5|159683.5|26
1651152000000|2022-04-28 13:20:00|159780.8|159690.8|159743.1|159653.1|159783.1|159693.1|159743.1|159653.1|24
1651152010000|2022-04-28 13:20:10|159747.9|159657.9|159780.8|159690.8|159784.8|159694.8|159746.5|159656.5|36
1651152020000|2022-04-28 13:20:20|159788.5|159698.5|159796.2|159706.2|159818.2|159728.2|159788.5|159698.5|36
1651152030000|2022-04-28 13:20:30|159794.7|159704.7|159807.7|159717.7|159807.7|159717.7|159794.7|159704.7|37
1651152040000|2022-04-28 13:20:40|159807.8|159717.8|159808.5|159718.5|159815.4|159725.4|159807.8|159717.8|34
1651152050000|2022-04-28 13:20:50|159803.1|159713.1|159809|159719|159809|159719|159803.1|159713.1|26
1651152060000|2022-04-28 13:21:00|159808.6|159718.6|159807.1|159717.1|159820.9|159730.9|159806.1|159716.1|34
1651152070000|2022-04-28 13:21:10|159806.9|159716.9|159815.8|159725.8|159817.3|159727.3|159805|159715|30
1651152080000|2022-04-28 13:21:20|159816.3|159726.3|159821.6|159731.6|159823.8|159733.8|159815.9|159725.9|30
1651152090000|2022-04-28 13:21:30|159821.9|159731.9|159807.2|159717.2|159821.9|159731.9|159800.9|159710.9|35
1651152100000|2022-04-28 13:21:40|159806.7|159716.7|159814.4|159724.4|159818|159728|159777.6|159687.6|33
1651152110000|2022-04-28 13:21:50|159816.4|159726.4|159802.1|159712.1|159823.1|159733.1|159802.1|159712.1|32
1651152120000|2022-04-28 13:22:00|159803.6|159713.6|159806.7|159716.7|159820.1|159730.1|159803.6|159713.6|33
1651152130000|2022-04-28 13:22:10|159805.4|159715.4|159821.9|159731.9|159831.9|159741.9|159804.9|159714.9|35
1651152140000|2022-04-28 13:22:20|159820.8|159730.8|159822.3|159732.3|159826|159736|159818.4|159728.4|35
1651152150000|2022-04-28 13:22:30|159819.1|159729.1|159807.6|159717.6|159820|159730|159807.6|159717.6|33
1651152160000|2022-04-28 13:22:40|159808.8|159718.8|159806.9|159716.9|159824.2|159734.2|159806.9|159716.9|36
1651152170000|2022-04-28 13:22:50|159806.1|159716.1|159816.7|159726.7|159828.2|159738.2|159805.4|159715.4|36
1651152180000|2022-04-28 13:23:00|159817.8|159727.8|159813.5|159723.5|159817.8|159727.8|159813.5|159723.5|28
1651152190000|2022-04-28 13:23:10|159816.7|159726.7|159815.1|159725.1|159824|159734|159812.6|159722.6|34
1651152200000|2022-04-28 13:23:20|159815|159725|159885.3|159795.3|159885.9|159795.9|159806.6|159716.6|38
1651152210000|2022-04-28 13:23:30|159887.3|159797.3|159898.2|159808.2|159899.1|159809.1|159885.2|159795.2|31
1651152220000|2022-04-28 13:23:40|159898.3|159808.3|159897.4|159807.4|159901.1|159811.1|159893.9|159803.9|28
1651152230000|2022-04-28 13:23:50|159898.4|159808.4|159889.8|159799.8|159898.4|159808.4|159889.8|159799.8|26
1651152240000|2022-04-28 13:24:00|159889.9|159799.9|159872.9|159782.9|159891.3|159801.3|159870.5|159780.5|35
1651152250000|2022-04-28 13:24:10|159870.5|159780.5|159888|159798|159888|159798|159866.3|159776.3|30
1651152260000|2022-04-28 13:24:20|159889.9|159799.9|159885.3|159795.3|159901.3|159811.3|159884.9|159794.9|33
1651152270000|2022-04-28 13:24:30|159886.7|159796.7|159905.1|159815.1|159905.2|159815.2|159885.3|159795.3|26
1651152280000|2022-04-28 13:24:40|159904.9|159814.9|159855.4|159765.4|159905.1|159815.1|159848.9|159758.9|31
1651152290000|2022-04-28 13:24:50|159822.5|159732.5|159764.4|159674.4|159834.6|159744.6|159759.7|159669.7|35
1651152300000|2022-04-28 13:25:00|159763.4|159673.4|159779|159689|159779|159689|159761.2|159671.2|37
1651152310000|2022-04-28 13:25:10|159777.6|159687.6|159867.7|159777.7|159877.4|159787.4|159776|159686|33
1651152320000|2022-04-28 13:25:20|159867.9|159777.9|159875.2|159785.2|159876.8|159786.8|159867.9|159777.9|27
1651152330000|2022-04-28 13:25:30|159877.2|159787.2|159907.2|159817.2|159910.7|159820.7|159868.4|159778.4|29
1651152340000|2022-04-28 13:25:40|159906.7|159816.7|159908.2|159818.2|159909.4|159819.4|159902.3|159812.3|29
1651152350000|2022-04-28 13:25:50|159911|159821|159908.2|159818.2|159913|159823|159908.2|159818.2|20
1651152360000|2022-04-28 13:26:00|159910.5|159820.5|159890.8|159800.8|159910.5|159820.5|159887|159797|33
1651152370000|2022-04-28 13:26:10|159891.1|159801.1|159882.3|159792.3|159891.1|159801.1|159879.9|159789.9|24
1651152380000|2022-04-28 13:26:20|159881.9|159791.9|159891.3|159801.3|159891.6|159801.6|159881.8|159791.8|31
1651152390000|2022-04-28 13:26:30|159891.5|159801.5|159886.1|159796.1|159891.5|159801.5|159885|159795|29
1651152400000|2022-04-28 13:26:40|159886.4|159796.4|159863.2|159773.2|159895|159805|159863.1|159773.1|31
1651152410000|2022-04-28 13:26:50|159863.4|159773.4|159868.2|159778.2|159869.5|159779.5|159862.5|159772.5|24
1651152420000|2022-04-28 13:27:00|159868.8|159778.8|159860.6|159770.6|159868.8|159778.8|159852|159762|24
1651152430000|2022-04-28 13:27:10|159860.7|159770.7|159854.9|159764.9|159861.6|159771.6|159854.9|159764.9|20
1651152440000|2022-04-28 13:27:20|159855|159765|159844.4|159754.4|159855.3|159765.3|159844.2|159754.2|19
1651152450000|2022-04-28 13:27:30|159844.7|159754.7|159888.5|159798.5|159889|159799|159842.4|159752.4|29
1651152460000|2022-04-28 13:27:40|159887.6|159797.6|159901.4|159811.4|159903.5|159813.5|159887.6|159797.6|32
1651152470000|2022-04-28 13:27:50|159901.2|159811.2|159897.1|159807.1|159909.9|159819.9|159896.9|159806.9|28
1651152480000|2022-04-28 13:28:00|159896.5|159806.5|159823.5|159733.5|159901.6|159811.6|159823.5|159733.5|31
1651152490000|2022-04-28 13:28:10|159822.9|159732.9|159884.1|159794.1|159884.1|159794.1|159815.1|159725.1|36
1651152500000|2022-04-28 13:28:20|159882.8|159792.8|159887.6|159797.6|159900.5|159810.5|159881.1|159791.1|35
1651152510000|2022-04-28 13:28:30|159888.3|159798.3|159847.1|159757.1|159888.6|159798.6|159843.4|159753.4|22
1651152520000|2022-04-28 13:28:40|159847.4|159757.4|159847|159757|159852.1|159762.1|159845.8|159755.8|33
1651152530000|2022-04-28 13:28:50|159854.8|159764.8|159896.3|159806.3|159896.3|159806.3|159854.8|159764.8|32
1651152540000|2022-04-28 13:29:00|159899.2|159809.2|159846.8|159756.8|159901.4|159811.4|159843.1|159753.1|31
1651152550000|2022-04-28 13:29:10|159842.8|159752.8|159839.2|159749.2|159845.9|159755.9|159837.2|159747.2|28
1651152560000|2022-04-28 13:29:20|159841|159751|159845|159755|159845|159755|159838.4|159748.4|31
1651152570000|2022-04-28 13:29:30|159846|159756|159839.6|159749.6|159846|159756|159837.9|159747.9|31
1651152580000|2022-04-28 13:29:40|159845.7|159755.7|159842.1|159752.1|159847.7|159757.7|159833.1|159743.1|31
1651152590000|2022-04-28 13:29:50|159841.6|159751.6|159844.4|159754.4|159849.3|159759.3|159841.6|159751.6|33
1651152600000|2022-04-28 13:30:00|159846.5|159756.5|159839.2|159749.2|159850.5|159760.5|159839.2|159749.2|38
1651152610000|2022-04-28 13:30:10|159839.1|159749.1|159825.1|159735.1|159843|159753|159820.5|159730.5|38
1651152620000|2022-04-28 13:30:20|159824.3|159734.3|159837.7|159747.7|159838.2|159748.2|159824.3|159734.3|37
1651152630000|2022-04-28 13:30:30|159836.1|159746.1|159831.7|159741.7|159840.7|159750.7|159831.7|159741.7|37
1651152640000|2022-04-28 13:30:40|159831.6|159741.6|159836.4|159746.4|159839.4|159749.4|159825.7|159735.7|38
1651152650000|2022-04-28 13:30:50|159836.9|159746.9|159833.9|159743.9|159839|159749|159831.4|159741.4|36
1651152660000|2022-04-28 13:31:00|159827.5|159737.5|159847.6|159757.6|159852.5|159762.5|159826.8|159736.8|38
1651152670000|2022-04-28 13:31:10|159848.1|159758.1|159857.9|159767.9|159858.2|159768.2|159847.8|159757.8|34
1651152680000|2022-04-28 13:31:20|159857.8|159767.8|159860.3|159770.3|159860.3|159770.3|159853.7|159763.7|31
1651152690000|2022-04-28 13:31:30|159855|159765|159885.8|159795.8|159902.1|159812.1|159849.1|159759.1|36
1651152700000|2022-04-28 13:31:40|159885|159795|159854.8|159764.8|159885|159795|159847.7|159757.7|35
1651152710000|2022-04-28 13:31:50|159853.7|159763.7|159820.3|159730.3|159853.7|159763.7|159812.5|159722.5|37
1651152720000|2022-04-28 13:32:00|159820.1|159730.1|159822.7|159732.7|159826.7|159736.7|159808|159718|38
1651152730000|2022-04-28 13:32:10|159822.1|159732.1|159840.5|159750.5|159843.5|159753.5|159822.1|159732.1|35
1651152740000|2022-04-28 13:32:20|159847.6|159757.6|159898.9|159808.9|159902.6|159812.6|159842.7|159752.7|37
1651152750000|2022-04-28 13:32:30|159882.9|159792.9|159914.8|159824.8|159920.6|159830.6|159882.9|159792.9|39
1651152760000|2022-04-28 13:32:40|159912.5|159822.5|159922.4|159832.4|159923.6|159833.6|159910|159820|38
1651152770000|2022-04-28 13:32:50|159923.6|159833.6|160013.4|159923.4|160013.6|159923.6|159923.6|159833.6|40
1651152780000|2022-04-28 13:33:00|160014.5|159924.5|160013.7|159923.7|160016.1|159926.1|160002.8|159912.8|37
1651152790000|2022-04-28 13:33:10|160015|159925|160009|159919|160020.1|159930.1|160007.4|159917.4|39
1651152800000|2022-04-28 13:33:20|160006.2|159916.2|159987.5|159897.5|160009.9|159919.9|159984.9|159894.9|39
1651152810000|2022-04-28 13:33:30|159985.8|159895.8|159996.1|159906.1|160000.1|159910.1|159985|159895|37
1651152820000|2022-04-28 13:33:40|160007.5|159917.5|160006.1|159916.1|160010.4|159920.4|160005.1|159915.1|38
1651152830000|2022-04-28 13:33:50|160010.5|159920.5|160007|159917|160012.3|159922.3|160006.7|159916.7|36
1651152840000|2022-04-28 13:34:00|160006.5|159916.5|160021.7|159931.7|160021.7|159931.7|160005.7|159915.7|34
1651152850000|2022-04-28 13:34:10|160019.9|159929.9|160029.4|159939.4|160034.4|159944.4|160009.3|159919.3|39
1651152860000|2022-04-28 13:34:20|160029.2|159939.2|160016.7|159926.7|160029.7|159939.7|160008.7|159918.7|40
1651152870000|2022-04-28 13:34:30|160016.4|159926.4|160084.7|159994.7|160089.5|159999.5|160005.2|159915.2|39
1651152880000|2022-04-28 13:34:40|160083.4|159993.4|160079.7|159989.7|160086.3|159996.3|160079.7|159989.7|35
1651152890000|2022-04-28 13:34:50|160080.5|159990.5|160163.1|160073.1|160163.1|160073.1|160078.5|159988.5|38
1651152900000|2022-04-28 13:35:00|160159.4|160069.4|160163.8|160073.8|160163.8|160073.8|160157|160067|38
1651152910000|2022-04-28 13:35:10|160162.2|160072.2|160172.1|160082.1|160174.1|160084.1|160158.8|160068.8|35
1651152920000|2022-04-28 13:35:20|160172.7|160082.7|160175.6|160085.6|160179|160089|160170.8|160080.8|38
1651152930000|2022-04-28 13:35:30|160176.6|160086.6|160157.7|160067.7|160181.4|160091.4|160155.9|160065.9|36
1651152940000|2022-04-28 13:35:40|160157|160067|160124.2|160034.2|160160.5|160070.5|160124.2|160034.2|38
1651152950000|2022-04-28 13:35:50|160129.9|160039.9|160128|160038|160129.9|160039.9|160119.1|160029.1|35
1651152960000|2022-04-28 13:36:00|160126.8|160036.8|160060.6|159970.6|160127.5|160037.5|160049.3|159959.3|34
1651152970000|2022-04-28 13:36:10|160060.9|159970.9|160090.8|160000.8|160090.8|160000.8|160060.9|159970.9|34
1651152980000|2022-04-28 13:36:20|160094.5|160004.5|160099|160009|160100.9|160010.9|160088.8|159998.8|35
1651152990000|2022-04-28 13:36:30|160094.6|160004.6|160143.1|160053.1|160146.6|160056.6|160094.6|160004.6|38
1651153000000|2022-04-28 13:36:40|160144.7|160054.7|160145.7|160055.7|160146.4|160056.4|160134.7|160044.7|34
1651153010000|2022-04-28 13:36:50|160141.4|160051.4|160140.1|160050.1|160146.7|160056.7|160137.3|160047.3|22
1651153020000|2022-04-28 13:37:00|160139.2|160049.2|160100.8|160010.8|160139.6|160049.6|160097.7|160007.7|39
1651153030000|2022-04-28 13:37:10|160099.2|160009.2|160109.8|160019.8|160118.4|160028.4|160083.5|159993.5|36
1651153040000|2022-04-28 13:37:20|160106.6|160016.6|160117.6|160027.6|160119.2|160029.2|160106.6|160016.6|36
1651153050000|2022-04-28 13:37:30|160116.2|160026.2|160099.2|160009.2|160121.5|160031.5|160087.8|159997.8|35
1651153060000|2022-04-28 13:37:40|160098.3|160008.3|160050.3|159960.3|160102.4|160012.4|160045|159955|40
1651153070000|2022-04-28 13:37:50|160046|159956|160052|159962|160056.9|159966.9|160044.9|159954.9|34
1651153080000|2022-04-28 13:38:00|160055.3|159965.3|160097.8|160007.8|160099.1|160009.1|160021.3|159931.3|38
1651153090000|2022-04-28 13:38:10|160098|160008|160085.9|159995.9|160098|160008|160083.2|159993.2|27
1651153100000|2022-04-28 13:38:20|160081.9|159991.9|160081.6|159991.6|160083.9|159993.9|160080.3|159990.3|28
1651153110000|2022-04-28 13:38:30|160081.4|159991.4|160070.1|159980.1|160081.8|159991.8|160059.3|159969.3|37
1651153120000|2022-04-28 13:38:40|160067.8|159977.8|160076|159986|160077|159987|160066.8|159976.8|37
1651153130000|2022-04-28 13:38:50|160076.2|159986.2|160070.2|159980.2|160077.5|159987.5|160069.4|159979.4|28
1651153140000|2022-04-28 13:39:00|160070.1|159980.1|160070.5|159980.5|160071.2|159981.2|160059.8|159969.8|32
1651153150000|2022-04-28 13:39:10|160069.6|159979.6|160070.5|159980.5|160078.1|159988.1|160067.4|159977.4|36
1651153160000|2022-04-28 13:39:20|160072.1|159982.1|160069.8|159979.8|160077.5|159987.5|160067.9|159977.9|34
1651153170000|2022-04-28 13:39:30|160069.7|159979.7|160058.7|159968.7|160071.7|159981.7|160057.3|159967.3|29
1651153180000|2022-04-28 13:39:40|160059.4|159969.4|160031.1|159941.1|160060.2|159970.2|160031.1|159941.1|33
1651153190000|2022-04-28 13:39:50|160030.2|159940.2|160037.6|159947.6|160042.8|159952.8|160029|159939|36
1651153200000|2022-04-28 13:40:00|160038|159948|160052.4|159962.4|160057.7|159967.7|160035.9|159945.9|36
1651153210000|2022-04-28 13:40:10|160052.6|159962.6|160028.4|159938.4|160052.7|159962.7|160027.4|159937.4|33
1651153220000|2022-04-28 13:40:20|160029.3|159939.3|159984.5|159894.5|160030.9|159940.9|159984.4|159894.4|35
1651153230000|2022-04-28 13:40:30|159984.4|159894.4|160027.3|159937.3|160037.7|159947.7|159983.3|159893.3|36
1651153240000|2022-04-28 13:40:40|160029.4|159939.4|160086.3|159996.3|160087.8|159997.8|160014.4|159924.4|38
1651153250000|2022-04-28 13:40:50|160087|159997|160090.5|160000.5|160098.1|160008.1|160085.4|159995.4|35
1651153260000|2022-04-28 13:41:00|160088.4|159998.4|160073.3|159983.3|160090.3|160000.3|160070.3|159980.3|33
1651153270000|2022-04-28 13:41:10|160074.1|159984.1|160075.8|159985.8|160089.1|159999.1|160064.4|159974.4|39
1651153280000|2022-04-28 13:41:20|160071.6|159981.6|160066.3|159976.3|160075.1|159985.1|160065.5|159975.5|38
1651153290000|2022-04-28 13:41:30|160068.9|159978.9|160062.9|159972.9|160072.3|159982.3|160053.6|159963.6|38
1651153300000|2022-04-28 13:41:40|160062.6|159972.6|160066.1|159976.1|160082.3|159992.3|160060.4|159970.4|39
1651153310000|2022-04-28 13:41:50|160066.5|159976.5|160085.9|159995.9|160085.9|159995.9|160059|159969|39
1651153320000|2022-04-28 13:42:00|160086|159996|160090.8|160000.8|160097.6|160007.6|160086|159996|38
1651153330000|2022-04-28 13:42:10|160091.6|160001.6|160107|160017|160107|160017|160089.1|159999.1|39
1651153340000|2022-04-28 13:42:20|160109.9|160019.9|160123.9|160033.9|160134.2|160044.2|160109.9|160019.9|40
1651153350000|2022-04-28 13:42:30|160125.1|160035.1|160124.5|160034.5|160125.6|160035.6|160109.7|160019.7|35
1651153360000|2022-04-28 13:42:40|160125.2|160035.2|160122.9|160032.9|160136.1|160046.1|160119.4|160029.4|32
1651153370000|2022-04-28 13:42:50|160128.2|160038.2|160129.7|160039.7|160129.7|160039.7|160122.6|160032.6|34
1651153380000|2022-04-28 13:43:00|160129.6|160039.6|160130.9|160040.9|160140.5|160050.5|160128.8|160038.8|39
1651153390000|2022-04-28 13:43:10|160131|160041|160133.9|160043.9|160138.5|160048.5|160128.2|160038.2|39
1651153400000|2022-04-28 13:43:20|160133.2|160043.2|160131.1|160041.1|160136.3|160046.3|160128.7|160038.7|38
1651153410000|2022-04-28 13:43:30|160129.6|160039.6|160135.4|160045.4|160140.8|160050.8|160127.4|160037.4|33
1651153420000|2022-04-28 13:43:40|160135.2|160045.2|160149.7|160059.7|160149.7|160059.7|160135.2|160045.2|37
1651153430000|2022-04-28 13:43:50|160150.7|160060.7|160167.4|160077.4|160179.3|160089.3|160150.7|160060.7|40
1651153440000|2022-04-28 13:44:00|160167.3|160077.3|160174.2|160084.2|160184|160094|160167.1|160077.1|38
1651153450000|2022-04-28 13:44:10|160174.8|160084.8|160160.8|160070.8|160180.6|160090.6|160158.1|160068.1|37
1651153460000|2022-04-28 13:44:20|160161.7|160071.7|160160.5|160070.5|160162.2|160072.2|160157.3|160067.3|33
1651153470000|2022-04-28 13:44:30|160159|160069|160160.4|160070.4|160168.6|160078.6|160159|160069|33
1651153480000|2022-04-28 13:44:40|160161.2|160071.2|160157.3|160067.3|160162.6|160072.6|160145.9|160055.9|36
1651153490000|2022-04-28 13:44:50|160160.6|160070.6|160144.9|160054.9|160167.7|160077.7|160140.9|160050.9|38
1651153500000|2022-04-28 13:45:00|160147|160057|160143.2|160053.2|160149.4|160059.4|160133.9|160043.9|33
1651153510000|2022-04-28 13:45:10|160146.8|160056.8|160140.1|160050.1|160150.8|160060.8|160140|160050|39
1651153520000|2022-04-28 13:45:20|160139.9|160049.9|160155.2|160065.2|160155.2|160065.2|160129.5|160039.5|36
1651153530000|2022-04-28 13:45:30|160152.2|160062.2|160163.7|160073.7|160174.8|160084.8|160147.8|160057.8|39
1651153540000|2022-04-28 13:45:40|160163.9|160073.9|160151.5|160061.5|160166|160076|160149.2|160059.2|38
1651153550000|2022-04-28 13:45:50|160151.2|160061.2|160153.7|160063.7|160157.7|160067.7|160142.4|160052.4|35
1651153560000|2022-04-28 13:46:00|160154.2|160064.2|160144.2|160054.2|160154.2|160064.2|160138.2|160048.2|36
1651153570000|2022-04-28 13:46:10|160143.3|160053.3|160156.9|160066.9|160157|160067|160139.8|160049.8|37
1651153580000|2022-04-28 13:46:20|160157.5|160067.5|160159.1|160069.1|160160.2|160070.2|160157|160067|29
1651153590000|2022-04-28 13:46:30|160157.9|160067.9|160158.1|160068.1|160173.3|160083.3|160154.1|160064.1|28
1651153600000|2022-04-28 13:46:40|160157|160067|160152.7|160062.7|160157.5|160067.5|160148.7|160058.7|24
1651153610000|2022-04-28 13:46:50|160154.8|160064.8|160146.4|160056.4|160157|160067|160146.4|160056.4|22
1651153620000|2022-04-28 13:47:00|160145.3|160055.3|160152.4|160062.4|160152.7|160062.7|160140.9|160050.9|33
1651153630000|2022-04-28 13:47:10|160149.1|160059.1|160162.2|160072.2|160167.6|160077.6|160149.1|160059.1|36
1651153640000|2022-04-28 13:47:20|160162.9|160072.9|160169|160079|160175.8|160085.8|160158.1|160068.1|36
1651153650000|2022-04-28 13:47:30|160168.7|160078.7|160156.1|160066.1|160168.7|160078.7|160155.9|160065.9|25
1651153660000|2022-04-28 13:47:40|160155.7|160065.7|160157.1|160067.1|160160.2|160070.2|160155.7|160065.7|18
1651153670000|2022-04-28 13:47:50|160157.4|160067.4|160171.5|160081.5|160171.5|160081.5|160155.1|160065.1|27
1651153680000|2022-04-28 13:48:00|160172.4|160082.4|160170.4|160080.4|160172.4|160082.4|160149|160059|29
1651153690000|2022-04-28 13:48:10|160169.6|160079.6|160172.3|160082.3|160173.3|160083.3|160165.8|160075.8|17
1651153700000|2022-04-28 13:48:20|160172.1|160082.1|160170.1|160080.1|160175|160085|160159.5|160069.5|27
1651153710000|2022-04-28 13:48:30|160169.2|160079.2|160172.6|160082.6|160173.6|160083.6|160169.2|160079.2|16
1651153720000|2022-04-28 13:48:40|160172.7|160082.7|160169.2|160079.2|160174.1|160084.1|160167.2|160077.2|23
1651153730000|2022-04-28 13:48:50|160163.5|160073.5|160154.4|160064.4|160163.5|160073.5|160148.4|160058.4|27
1651153740000|2022-04-28 13:49:00|160154.9|160064.9|160153|160063|160170.1|160080.1|160139|160049|26
1651153750000|2022-04-28 13:49:10|160151|160061|160152.9|160062.9|160155.4|160065.4|160150.1|160060.1|13
1651153760000|2022-04-28 13:49:20|160153.5|160063.5|160154|160064|160154|160064|160150.6|160060.6|15
1651153770000|2022-04-28 13:49:30|160154.4|160064.4|160086.8|159996.8|160154.4|160064.4|160083.5|159993.5|27
1651153780000|2022-04-28 13:49:40|160089|159999|160127.4|160037.4|160127.4|160037.4|160089|159999|29
1651153790000|2022-04-28 13:49:50|160127.5|160037.5|160108.7|160018.7|160132.9|160042.9|160108.2|160018.2|33
1651153800000|2022-04-28 13:50:00|160102.9|160012.9|160058.6|159968.6|160102.9|160012.9|160043.1|159953.1|39
1651153810000|2022-04-28 13:50:10|160052.2|159962.2|160048.8|159958.8|160062.6|159972.6|160038.7|159948.7|35
1651153820000|2022-04-28 13:50:20|160049.4|159959.4|160059.5|159969.5|160078.7|159988.7|160046.3|159956.3|39
1651153830000|2022-04-28 13:50:30|160062|159972|160039.8|159949.8|160067.6|159977.6|160031.4|159941.4|35
1651153840000|2022-04-28 13:50:40|160038.7|159948.7|160050.5|159960.5|160062.8|159972.8|160033.5|159943.5|37
1651153850000|2022-04-28 13:50:50|160048.7|159958.7|160028.4|159938.4|160049.3|159959.3|160027.3|159937.3|34
1651153860000|2022-04-28 13:51:00|160028.6|159938.6|159990.3|159900.3|160028.6|159938.6|159988.6|159898.6|37
1651153870000|2022-04-28 13:51:10|159992|159902|160027.2|159937.2|160031|159941|159992|159902|33
1651153880000|2022-04-28 13:51:20|160027.7|159937.7|160025.3|159935.3|160027.9|159937.9|160024.3|159934.3|20
1651153890000|2022-04-28 13:51:30|160026|159936|160081.2|159991.2|160087.7|159997.7|160025.7|159935.7|37
1651153900000|2022-04-28 13:51:40|160081.3|159991.3|160096.1|160006.1|160097.2|160007.2|160075.1|159985.1|38
1651153910000|2022-04-28 13:51:50|160094.1|160004.1|160034.9|159944.9|160094.1|160004.1|160031.4|159941.4|38
1651153920000|2022-04-28 13:52:00|160033.1|159943.1|160015.8|159925.8|160033.5|159943.5|160009.8|159919.8|30
1651153930000|2022-04-28 13:52:10|160015.1|159925.1|160015.8|159925.8|160019.1|159929.1|160013.5|159923.5|32
1651153940000|2022-04-28 13:52:20|160012.5|159922.5|160004.2|159914.2|160014.4|159924.4|159985.8|159895.8|33
1651153950000|2022-04-28 13:52:30|160001.5|159911.5|160012.1|159922.1|160012.1|159922.1|159984.3|159894.3|36
1651153960000|2022-04-28 13:52:40|160011.5|159921.5|159999.4|159909.4|160019|159929|159992.1|159902.1|38
1651153970000|2022-04-28 13:52:50|160003.5|159913.5|160013.6|159923.6|160015.7|159925.7|159996.9|159906.9|38
1651153980000|2022-04-28 13:53:00|160013.9|159923.9|160024.5|159934.5|160035.1|159945.1|160013.4|159923.4|37
1651153990000|2022-04-28 13:53:10|160024.7|159934.7|160016.9|159926.9|160025.8|159935.8|160005.7|159915.7|38
1651154000000|2022-04-28 13:53:20|160023.1|159933.1|160009.2|159919.2|160029.8|159939.8|160008.7|159918.7|39
1651154010000|2022-04-28 13:53:30|160006.9|159916.9|159995.2|159905.2|160015.3|159925.3|159995.2|159905.2|38
1651154020000|2022-04-28 13:53:40|159988.6|159898.6|160023.5|159933.5|160023.7|159933.7|159987.2|159897.2|38
1651154030000|2022-04-28 13:53:50|160024.2|159934.2|160005.7|159915.7|160028.1|159938.1|160004.8|159914.8|36
1651154040000|2022-04-28 13:54:00|160004.8|159914.8|160017.1|159927.1|160024.4|159934.4|160004.8|159914.8|38
1651154050000|2022-04-28 13:54:10|160016.9|159926.9|160010.3|159920.3|160018.3|159928.3|160002.7|159912.7|39
1651154060000|2022-04-28 13:54:20|160010.1|159920.1|160008.1|159918.1|160011.5|159921.5|160007.7|159917.7|30
1651154070000|2022-04-28 13:54:30|160008|159918|160013.3|159923.3|160014.8|159924.8|160002.7|159912.7|34
1651154080000|2022-04-28 13:54:40|160011.5|159921.5|159946.3|159856.3|160011.5|159921.5|159940.3|159850.3|32
1651154090000|2022-04-28 13:54:50|159942.3|159852.3|159955.5|159865.5|159956.6|159866.6|159940.6|159850.6|40
1651154100000|2022-04-28 13:55:00|159954.5|159864.5|160012|159922|160012|159922|159951.9|159861.9|36
1651154110000|2022-04-28 13:55:10|160012.2|159922.2|160086.4|159996.4|160086.4|159996.4|160007.9|159917.9|37
1651154120000|2022-04-28 13:55:20|160087.5|159997.5|160081.9|159991.9|160087.5|159997.5|160081.2|159991.2|27
1651154130000|2022-04-28 13:55:30|160086.6|159996.6|160105.5|160015.5|160118.4|160028.4|160079.8|159989.8|37
1651154140000|2022-04-28 13:55:40|160104.7|160014.7|160107.1|160017.1|160107.7|160017.7|160101.4|160011.4|32
1651154150000|2022-04-28 13:55:50|160107|160017|160102.5|160012.5|160110.7|160020.7|160102.5|160012.5|31
1651154160000|2022-04-28 13:56:00|160103.5|160013.5|160099.8|160009.8|160104.5|160014.5|160099.8|160009.8|30
1651154170000|2022-04-28 13:56:10|160100|160010|160085.8|159995.8|160101.1|160011.1|160081.8|159991.8|34
1651154180000|2022-04-28 13:56:20|160086.8|159996.8|160102.8|160012.8|160107.2|160017.2|160085.5|159995.5|35
1651154190000|2022-04-28 13:56:30|160102.9|160012.9|160104.3|160014.3|160107.4|160017.4|160092.1|160002.1|31
1651154200000|2022-04-28 13:56:40|160104.5|160014.5|160127.3|160037.3|160127.3|160037.3|160103.6|160013.6|40
1651154210000|2022-04-28 13:56:50|160125.8|160035.8|160068|159978|160125.8|160035.8|160055|159965|30
1651154220000|2022-04-28 13:57:00|160067.1|159977.1|160062|159972|160067.7|159977.7|160054.2|159964.2|29
1651154230000|2022-04-28 13:57:10|160061.6|159971.6|159985.2|159895.2|160061.6|159971.6|159983.9|159893.9|28
1651154240000|2022-04-28 13:57:20|159986.8|159896.8|159996.9|159906.9|160000.8|159910.8|159984.5|159894.5|36
1651154250000|2022-04-28 13:57:30|159997.2|159907.2|160029.7|159939.7|160034.1|159944.1|159995|159905|26
1651154260000|2022-04-28 13:57:40|160028.8|159938.8|160039.9|159949.9|160044.7|159954.7|160028.7|159938.7|33
1651154270000|2022-04-28 13:57:50|160041|159951|160047.5|159957.5|160050.1|159960.1|160039.1|159949.1|26
1651154280000|2022-04-28 13:58:00|160050.4|159960.4|160059.8|159969.8|160069.2|159979.2|160046.8|159956.8|35
1651154290000|2022-04-28 13:58:10|160063.4|159973.4|160061.4|159971.4|160064.3|159974.3|160056.7|159966.7|37
1651154300000|2022-04-28 13:58:20|160062|159972|160065.2|159975.2|160067.8|159977.8|160048.8|159958.8|32
1651154310000|2022-04-28 13:58:30|160066.1|159976.1|160072.6|159982.6|160086.4|159996.4|160066.1|159976.1|37
1651154320000|2022-04-28 13:58:40|160073.1|159983.1|160077.1|159987.1|160077.1|159987.1|160069.7|159979.7|18
1651154330000|2022-04-28 13:58:50|160080.2|159990.2|160083.6|159993.6|160101.6|160011.6|160079.6|159989.6|33
1651154340000|2022-04-28 13:59:00|160084|159994|160081.4|159991.4|160084.8|159994.8|160077.9|159987.9|35
1651154350000|2022-04-28 13:59:10|160080.6|159990.6|160076.8|159986.8|160080.6|159990.6|160076.8|159986.8|25
1651154360000|2022-04-28 13:59:20|160076.9|159986.9|160066.4|159976.4|160082.2|159992.2|160065|159975|28
1651154370000|2022-04-28 13:59:30|160065.2|159975.2|160068.1|159978.1|160071.8|159981.8|160062|159972|33
1651154380000|2022-04-28 13:59:40|160067.9|159977.9|160043.9|159953.9|160071|159981|160043.9|159953.9|35
1651154390000|2022-04-28 13:59:50|160050.3|159960.3|160048.1|159958.1|160054.4|159964.4|160045.8|159955.8|35
1651154400000|2022-04-28 14:00:00|160049.5|159959.5|160059.1|159969.1|160100.7|160010.7|160049.5|159959.5|39
1651154410000|2022-04-28 14:00:10|160061.2|159971.2|160075.5|159985.5|160078.7|159988.7|160061.2|159971.2|37
1651154420000|2022-04-28 14:00:20|160075.1|159985.1|160103|160013|160108.6|160018.6|160074|159984|37
1651154430000|2022-04-28 14:00:30|160105.9|160015.9|160116.1|160026.1|160117.6|160027.6|160105.3|160015.3|34
1651154440000|2022-04-28 14:00:40|160115.7|160025.7|160113.3|160023.3|160117.4|160027.4|160109.7|160019.7|34
1651154450000|2022-04-28 14:00:50|160114.3|160024.3|160119.8|160029.8|160135.9|160045.9|160112.5|160022.5|34
1651154460000|2022-04-28 14:01:00|160116.8|160026.8|160104.6|160014.6|160117.9|160027.9|160103.7|160013.7|31
1651154470000|2022-04-28 14:01:10|160105.2|160015.2|160166.4|160076.4|160168.5|160078.5|160105.2|160015.2|36
1651154480000|2022-04-28 14:01:20|160165.3|160075.3|160167.9|160077.9|160170.3|160080.3|160157.4|160067.4|37
1651154490000|2022-04-28 14:01:30|160170.5|160080.5|160154.9|160064.9|160171.2|160081.2|160154.2|160064.2|36
1651154500000|2022-04-28 14:01:40|160154.1|160064.1|160156.6|160066.6|160156.7|160066.7|160150.9|160060.9|27
1651154510000|2022-04-28 14:01:50|160156.9|160066.9|160157.9|160067.9|160161.4|160071.4|160156.9|160066.9|27
1651154520000|2022-04-28 14:02:00|160155.4|160065.4|160154.3|160064.3|160162|160072|160154.3|160064.3|29
1651154530000|2022-04-28 14:02:10|160153.1|160063.1|160157.5|160067.5|160159.9|160069.9|160152.9|160062.9|26
1651154540000|2022-04-28 14:02:20|160157.8|160067.8|160163.4|160073.4|160163.6|160073.6|160151.9|160061.9|29
1651154550000|2022-04-28 14:02:30|160163.2|160073.2|160164.2|160074.2|160164.2|160074.2|160153.3|160063.3|31
1651154560000|2022-04-28 14:02:40|160162.4|160072.4|160167|160077|160168.1|160078.1|160160.5|160070.5|32
1651154570000|2022-04-28 14:02:50|160188.4|160098.4|160190.8|160100.8|160202.2|160112.2|160188.4|160098.4|33
1651154580000|2022-04-28 14:03:00|160190.5|160100.5|160208.9|160118.9|160210.2|160120.2|160190.5|160100.5|31
1651154590000|2022-04-28 14:03:10|160205.5|160115.5|160207.6|160117.6|160211.3|160121.3|160202.1|160112.1|35
1651154600000|2022-04-28 14:03:20|160207.3|160117.3|160194.2|160104.2|160209.1|160119.1|160189.5|160099.5|36
1651154610000|2022-04-28 14:03:30|160192.4|160102.4|160198.1|160108.1|160198.1|160108.1|160190.6|160100.6|32
1651154620000|2022-04-28 14:03:40|160199|160109|160211.4|160121.4|160214.6|160124.6|160198.3|160108.3|37
1651154630000|2022-04-28 14:03:50|160249.6|160159.6|160232.7|160142.7|160258.1|160168.1|160232.7|160142.7|29
1651154640000|2022-04-28 14:04:00|160233.4|160143.4|160187.4|160097.4|160245.4|160155.4|160187.4|160097.4|30
1651154650000|2022-04-28 14:04:10|160186.6|160096.6|160194.1|160104.1|160195.8|160105.8|160186.6|160096.6|34
1651154660000|2022-04-28 14:04:20|160195|160105|160066.9|159976.9|160195.7|160105.7|160066.4|159976.4|36
1651154670000|2022-04-28 14:04:30|160066.5|159976.5|160071.3|159981.3|160078.5|159988.5|160057.3|159967.3|37
1651154680000|2022-04-28 14:04:40|160071.7|159981.7|160109.4|160019.4|160116.5|160026.5|160071.7|159981.7|29
1651154690000|2022-04-28 14:04:50|160109.2|160019.2|160103.2|160013.2|160116.7|160026.7|160101.8|160011.8|34
1651154700000|2022-04-28 14:05:00|160103|160013|160099.8|160009.8|160103.8|160013.8|160090.8|160000.8|32
1651154710000|2022-04-28 14:05:10|160104.6|160014.6|160110.6|160020.6|160110.6|160020.6|160101.7|160011.7|32
1651154720000|2022-04-28 14:05:20|160110.2|160020.2|160120.1|160030.1|160120.1|160030.1|160107.1|160017.1|31
1651154730000|2022-04-28 14:05:30|160124.4|160034.4|160086.2|159996.2|160124.4|160034.4|160081.2|159991.2|32
1651154740000|2022-04-28 14:05:40|160085.2|159995.2|160078.7|159988.7|160088.8|159998.8|160078.7|159988.7|23
1651154750000|2022-04-28 14:05:50|160082.1|159992.1|160085|159995|160088.6|159998.6|160080|159990|24
1651154760000|2022-04-28 14:06:00|160082.9|159992.9|160080.3|159990.3|160085.5|159995.5|160078.5|159988.5|22
1651154770000|2022-04-28 14:06:10|160080.8|159990.8|160043.9|159953.9|160080.8|159990.8|160019|159929|33
1651154780000|2022-04-28 14:06:20|160042.9|159952.9|160042.5|159952.5|160051.3|159961.3|160040.1|159950.1|33
1651154790000|2022-04-28 14:06:30|160041.9|159951.9|160025.8|159935.8|160043|159953|160025.5|159935.5|31
1651154800000|2022-04-28 14:06:40|160026.6|159936.6|159989.9|159899.9|160026.6|159936.6|159989.9|159899.9|29
1651154810000|2022-04-28 14:06:50|159991.5|159901.5|159980|159890|159991.5|159901.5|159976|159886|22
1651154820000|2022-04-28 14:07:00|159981.1|159891.1|159981.3|159891.3|159984|159894|159981.1|159891.1|23
1651154830000|2022-04-28 14:07:10|159982.1|159892.1|159981.6|159891.6|159985.3|159895.3|159981.4|159891.4|19
1651154840000|2022-04-28 14:07:20|159983|159893|159984.8|159894.8|159985.4|159895.4|159981.6|159891.6|25
1651154850000|2022-04-28 14:07:30|159986.1|159896.1|159922|159832|159986.1|159896.1|159920.9|159830.9|30
1651154860000|2022-04-28 14:07:40|159918.8|159828.8|159983.4|159893.4|159993.6|159903.6|159918.8|159828.8|36
1651154870000|2022-04-28 14:07:50|159983.3|159893.3|159981.9|159891.9|159983.6|159893.6|159980.7|159890.7|33
1651154880000|2022-04-28 14:08:00|159981.2|159891.2|159979.1|159889.1|159982.6|159892.6|159978.6|159888.6|24
1651154890000|2022-04-28 14:08:10|159979.7|159889.7|159994.1|159904.1|159995.9|159905.9|159979.3|159889.3|27
1651154900000|2022-04-28 14:08:20|159993.8|159903.8|160026.7|159936.7|160031.8|159941.8|159993.1|159903.1|33
1651154910000|2022-04-28 14:08:30|160027.2|159937.2|160028.7|159938.7|160029.2|159939.2|160025.9|159935.9|20
1651154920000|2022-04-28 14:08:40|160027.1|159937.1|160027.6|159937.6|160038.8|159948.8|160026.2|159936.2|24
1651154930000|2022-04-28 14:08:50|160030.2|159940.2|160031.4|159941.4|160032.2|159942.2|160025|159935|19
1651154940000|2022-04-28 14:09:00|160032.4|159942.4|160031.7|159941.7|160035.5|159945.5|160030.3|159940.3|32
1651154950000|2022-04-28 14:09:10|160031.2|159941.2|160032.3|159942.3|160038|159948|160031.2|159941.2|32
1651154960000|2022-04-28 14:09:20|160032.9|159942.9|160069.3|159979.3|160073.8|159983.8|160032.9|159942.9|22
1651154970000|2022-04-28 14:09:30|160069.8|159979.8|160084.1|159994.1|160084.4|159994.4|160067.3|159977.3|30
1651154980000|2022-04-28 14:09:40|160084.5|159994.5|160077.9|159987.9|160085.5|159995.5|160071.9|159981.9|26
1651154990000|2022-04-28 14:09:50|160076.8|159986.8|160140|160050|160148.4|160058.4|160076.8|159986.8|32
1651155000000|2022-04-28 14:10:00|160138.1|160048.1|160161.8|160071.8|160174.7|160084.7|160130.7|160040.7|40
1651155010000|2022-04-28 14:10:10|160164.8|160074.8|160168|160078|160174.6|160084.6|160163.2|160073.2|36
1651155020000|2022-04-28 14:10:20|160162.4|160072.4|160151.4|160061.4|160162.4|160072.4|160147|160057|34
1651155030000|2022-04-28 14:10:30|160150.9|160060.9|160158.8|160068.8|160162|160072|160134.5|160044.5|34
1651155040000|2022-04-28 14:10:40|160160.4|160070.4|160172.6|160082.6|160176.2|160086.2|160157.8|160067.8|36
1651155050000|2022-04-28 14:10:50|160173.1|160083.1|160144.6|160054.6|160179.2|160089.2|160138.2|160048.2|32
1651155060000|2022-04-28 14:11:00|160149.1|160059.1|160142.5|160052.5|160157.3|160067.3|160141.8|160051.8|36
1651155070000|2022-04-28 14:11:10|160140.7|160050.7|160159.4|160069.4|160159.8|160069.8|160134.7|160044.7|38
1651155080000|2022-04-28 14:11:20|160156.7|160066.7|160162.3|160072.3|160162.6|160072.6|160156.2|160066.2|27
1651155090000|2022-04-28 14:11:30|160162|160072|160164.9|160074.9|160165.5|160075.5|160144.5|160054.5|33
1651155100000|2022-04-28 14:11:40|160165.6|160075.6|160172.3|160082.3|160174.7|160084.7|160161.6|160071.6|30
1651155110000|2022-04-28 14:11:50|160172.5|160082.5|160171.6|160081.6|160174.7|160084.7|160162.6|160072.6|32
1651155120000|2022-04-28 14:12:00|160170.9|160080.9|160169.3|160079.3|160177.1|160087.1|160164.5|160074.5|33
1651155130000|2022-04-28 14:12:10|160171.8|160081.8|160173.7|160083.7|160174.3|160084.3|160166|160076|36
1651155140000|2022-04-28 14:12:20|160173.5|160083.5|160175.2|160085.2|160178.2|160088.2|160170.6|160080.6|38
1651155150000|2022-04-28 14:12:30|160176.3|160086.3|160181.2|160091.2|160181.9|160091.9|160170.5|160080.5|39
1651155160000|2022-04-28 14:12:40|160178.1|160088.1|160172.5|160082.5|160180.5|160090.5|160170.3|160080.3|35
1651155170000|2022-04-28 14:12:50|160176.7|160086.7|160184.1|160094.1|160186.5|160096.5|160170.3|160080.3|36
1651155180000|2022-04-28 14:13:00|160183.7|160093.7|160261.5|160171.5|160271|160181|160183.7|160093.7|38
1651155190000|2022-04-28 14:13:10|160263.8|160173.8|160264.7|160174.7|160266.8|160176.8|160255.5|160165.5|35
1651155200000|2022-04-28 14:13:20|160263.9|160173.9|160352.9|160262.9|160354.7|160264.7|160263.9|160173.9|38
1651155210000|2022-04-28 14:13:30|160345.8|160255.8|160347.4|160257.4|160351.1|160261.1|160341.3|160251.3|37
1651155220000|2022-04-28 14:13:40|160342.2|160252.2|160342.8|160252.8|160350.2|160260.2|160342|160252|37
1651155230000|2022-04-28 14:13:50|160345.8|160255.8|160363.8|160273.8|160383|160293|160344.9|160254.9|37
1651155240000|2022-04-28 14:14:00|160370.1|160280.1|160273.8|160183.8|160370.1|160280.1|160261|160171|37
1651155250000|2022-04-28 14:14:10|160270.3|160180.3|160430.4|160340.4|160442.6|160342.2|160270.3|160180.3|36
1651155260000|2022-04-28 14:14:20|160429.1|160339.1|160491.1|160401.1|160491.5|160401.5|160425.1|160335.1|34
1651155270000|2022-04-28 14:14:30|160487.8|160397.8|160475.7|160385.7|160504.2|160414.2|160378.7|160288.7|34
1651155280000|2022-04-28 14:14:40|160466.5|160376.5|160469.9|160379.9|160477.9|160387.9|160455.3|160365.3|28
1651155290000|2022-04-28 14:14:50|160461.3|160371.3|160466.5|160376.5|160471.9|160381.9|160448.7|160358.7|30
1651155300000|2022-04-28 14:15:00|160467.9|160377.9|160486.2|160396.2|160509.7|160419.7|160467.9|160377.9|35
1651155310000|2022-04-28 14:15:10|160479.8|160389.8|160481|160391|160481|160391|160462.8|160372.8|36
1651155320000|2022-04-28 14:15:20|160490.1|160400.1|160512.7|160422.7|160516.1|160426.1|160490.1|160400.1|36
1651155330000|2022-04-28 14:15:30|160509.1|160419.1|160499.6|160409.6|160526.3|160436.3|160481|160391|38
1651155340000|2022-04-28 14:15:40|160496.8|160406.8|160493.4|160403.4|160499|160409|160483.2|160393.2|35
1651155350000|2022-04-28 14:15:50|160496.3|160406.3|160494.3|160404.3|160501.4|160411.4|160493.3|160403.3|27
1651155360000|2022-04-28 14:16:00|160496.3|160406.3|160590.1|160500.1|160597.3|160507.3|160493.3|160403.3|38
1651155370000|2022-04-28 14:16:10|160591.2|160501.2|160664.3|160574.3|160668.6|160578.6|160591.2|160501.2|37
1651155380000|2022-04-28 14:16:20|160661.7|160571.7|160633.3|160543.3|160665.7|160575.7|160624.1|160534.1|38
1651155390000|2022-04-28 14:16:30|160633.8|160543.8|160571.4|160481.4|160633.8|160543.8|160559.1|160469.1|37
1651155400000|2022-04-28 14:16:40|160568.5|160478.5|160523.8|160433.8|160568.5|160478.5|160519.1|160429.1|40
1651155410000|2022-04-28 14:16:50|160522.2|160432.2|160584.6|160494.6|160592.4|160502.4|160457.4|160367.4|35
1651155420000|2022-04-28 14:17:00|160579.2|160489.2|160618.9|160528.9|160621.9|160531.9|160579.2|160489.2|36
1651155430000|2022-04-28 14:17:10|160615.6|160525.6|160614.1|160524.1|160622.2|160532.2|160610|160520|30
1651155440000|2022-04-28 14:17:20|160613.9|160523.9|160646.4|160556.4|160646.4|160556.4|160609|160519|32
1651155450000|2022-04-28 14:17:30|160652.4|160562.4|160646.9|160556.9|160652.4|160562.4|160623.3|160533.3|39
1651155460000|2022-04-28 14:17:40|160651.3|160561.3|160638.2|160548.2|160656.5|160566.5|160636.5|160546.5|40
1651155470000|2022-04-28 14:17:50|160638.5|160548.5|160640.9|160550.9|160659.6|160569.6|160637.9|160547.9|37
1651155480000|2022-04-28 14:18:00|160637|160547|160614|160524|160637|160547|160597.5|160507.5|35
1651155490000|2022-04-28 14:18:10|160615.1|160525.1|160608.1|160518.1|160617.3|160527.3|160594|160504|34
1651155500000|2022-04-28 14:18:20|160608.2|160518.2|160639.7|160549.7|160641.2|160551.2|160603|160513|33
1651155510000|2022-04-28 14:18:30|160640.4|160550.4|160628.8|160538.8|160640.4|160550.4|160627.9|160537.9|30
1651155520000|2022-04-28 14:18:40|160627.8|160537.8|160579|160489|160627.8|160537.8|160578.2|160488.2|38
1651155530000|2022-04-28 14:18:50|160582.2|160492.2|160582|160492|160584.5|160494.5|160567.2|160477.2|30
1651155540000|2022-04-28 14:19:00|160579.9|160489.9|160584|160494|160585|160495|160578.9|160488.9|26
1651155550000|2022-04-28 14:19:10|160583.8|160493.8|160608.2|160518.2|160611|160521|160583.7|160493.7|32
1651155560000|2022-04-28 14:19:20|160606.7|160516.7|160594.2|160504.2|160606.7|160516.7|160593.2|160503.2|27
1651155570000|2022-04-28 14:19:30|160595.8|160505.8|160599.1|160509.1|160601.9|160511.9|160590.2|160500.2|27
1651155580000|2022-04-28 14:19:40|160594.5|160504.5|160568.1|160478.1|160599.6|160509.6|160565.1|160475.1|31
1651155590000|2022-04-28 14:19:50|160569.1|160479.1|160519.5|160429.5|160569.1|160479.1|160518.2|160428.2|33
1651155600000|2022-04-28 14:20:00|160519.6|160429.6|160517.9|160427.9|160519.6|160429.6|160509.3|160419.3|30
1651155610000|2022-04-28 14:20:10|160512.7|160422.7|160562.8|160472.8|160570.1|160480.1|160505|160415|37
1651155620000|2022-04-28 14:20:20|160564.6|160474.6|160566.2|160476.2|160572.2|160482.2|160554.3|160464.3|36
1651155630000|2022-04-28 14:20:30|160566.3|160476.3|160569.2|160479.2|160569.2|160479.2|160552.5|160462.5|36
1651155640000|2022-04-28 14:20:40|160569.7|160479.7|160558|160468|160572|160482|160557.1|160467.1|33
1651155650000|2022-04-28 14:20:50|160557.8|160467.8|160550.6|160460.6|160576.4|160486.4|160535.9|160445.9|37
1651155660000|2022-04-28 14:21:00|160552.4|160462.4|160556.6|160466.6|160564.2|160474.2|160549|160459|38
1651155670000|2022-04-28 14:21:10|160557.2|160467.2|160559.4|160469.4|160560.3|160470.3|160555.8|160465.8|37
1651155680000|2022-04-28 14:21:20|160558.7|160468.7|160554.8|160464.8|160561.8|160471.8|160554.4|160464.4|32
1651155690000|2022-04-28 14:21:30|160555.3|160465.3|160561|160471|160568.3|160478.3|160553.3|160463.3|31
1651155700000|2022-04-28 14:21:40|160560.4|160470.4|160602.3|160512.3|160603.1|160513.1|160559.2|160469.2|36
1651155710000|2022-04-28 14:21:50|160607.4|160517.4|160588.2|160498.2|160607.4|160517.4|160587.3|160497.3|31
1651155720000|2022-04-28 14:22:00|160592|160502|160580.6|160490.6|160594.3|160504.3|160570.8|160480.8|40
1651155730000|2022-04-28 14:22:10|160584.6|160494.6|160587.9|160497.9|160594.8|160504.8|160576.3|160486.3|36
1651155740000|2022-04-28 14:22:20|160588.9|160498.9|160589.3|160499.3|160596|160506|160579.5|160489.5|34
1651155750000|2022-04-28 14:22:30|160589.1|160499.1|160590.4|160500.4|160594.1|160504.1|160587|160497|33
1651155760000|2022-04-28 14:22:40|160590.7|160500.7|160579.3|160489.3|160592.1|160502.1|160578.6|160488.6|38
1651155770000|2022-04-28 14:22:50|160577.8|160487.8|160581.5|160491.5|160591|160501|160577.8|160487.8|38
1651155780000|2022-04-28 14:23:00|160579.6|160489.6|160587.3|160497.3|160591.5|160501.5|160571.6|160481.6|40
1651155790000|2022-04-28 14:23:10|160587.6|160497.6|160608.5|160518.5|160613.4|160523.4|160587.6|160497.6|34
1651155800000|2022-04-28 14:23:20|160609.6|160519.6|160611|160521|160615.6|160525.6|160605.5|160515.5|35
1651155810000|2022-04-28 14:23:30|160611.2|160521.2|160606.4|160516.4|160613.1|160523.1|160605.2|160515.2|28
1651155820000|2022-04-28 14:23:40|160606.1|160516.1|160584.8|160494.8|160608.3|160518.3|160584.8|160494.8|35
1651155830000|2022-04-28 14:23:50|160586.2|160496.2|160498|160408|160588.9|160498.9|160495.7|160405.7|38
1651155840000|2022-04-28 14:24:00|160502.8|160412.8|160574|160484|160574|160484|160502.8|160412.8|37
1651155850000|2022-04-28 14:24:10|160588.5|160498.5|160591.2|160501.2|160591.2|160501.2|160582.9|160492.9|31
1651155860000|2022-04-28 14:24:20|160590.8|160500.8|160588.7|160498.7|160597.5|160507.5|160579.3|160489.3|36
1651155870000|2022-04-28 14:24:30|160590.2|160500.2|160589|160499|160600.5|160510.5|160588.4|160498.4|38
1651155880000|2022-04-28 14:24:40|160587.8|160497.8|160611.7|160521.7|160611.9|160521.9|160587.8|160497.8|37
1651155890000|2022-04-28 14:24:50|160611.6|160521.6|160674.5|160584.5|160676.4|160586.4|160604.6|160514.6|28
1651155900000|2022-04-28 14:25:00|160675.9|160585.9|160671.3|160581.3|160676.9|160586.9|160668.9|160578.9|34
1651155910000|2022-04-28 14:25:10|160672.3|160582.3|160791.8|160701.8|160794.3|160704.3|160672.3|160582.3|36
1651155920000|2022-04-28 14:25:20|160789.8|160699.8|160813.1|160723.1|160819.2|160729.2|160789.8|160699.8|39
1651155930000|2022-04-28 14:25:30|160814.2|160724.2|160818.6|160728.6|160825.5|160735.5|160809.7|160719.7|36
1651155940000|2022-04-28 14:25:40|160818.9|160728.9|160794.5|160704.5|160819.9|160729.9|160792.8|160702.8|34
1651155950000|2022-04-28 14:25:50|160794|160704|160799|160709|160799.6|160709.6|160787.5|160697.5|35
1651155960000|2022-04-28 14:26:00|160800.8|160710.8|160790.1|160700.1|160801.6|160711.6|160786.6|160696.6|37
1651155970000|2022-04-28 14:26:10|160788.8|160698.8|160796.1|160706.1|160798.5|160708.5|160787.3|160697.3|33
1651155980000|2022-04-28 14:26:20|160796.8|160706.8|160806.3|160716.3|160810.6|160720.6|160791.8|160701.8|37
1651155990000|2022-04-28 14:26:30|160807.2|160717.2|160836.5|160746.5|160863.7|160773.7|160801|160711|33
1651156000000|2022-04-28 14:26:40|160835.3|160745.3|160857.7|160767.7|160860.8|160770.8|160826.3|160736.3|37
1651156010000|2022-04-28 14:26:50|160859.2|160769.2|160848.2|160758.2|160862.5|160772.5|160846.2|160756.2|34
1651156020000|2022-04-28 14:27:00|160849.9|160759.9|160864.2|160774.2|160870.7|160780.7|160829.1|160739.1|38
1651156030000|2022-04-28 14:27:10|160865.1|160775.1|160969.5|160879.5|160969.8|160879.8|160865.1|160775.1|36
1651156040000|2022-04-28 14:27:20|160971.4|160881.4|160927|160837|160971.4|160881.4|160926.3|160836.3|37
1651156050000|2022-04-28 14:27:30|160925.5|160835.5|160931.6|160841.6|160931.6|160841.6|160913.8|160823.8|38
1651156060000|2022-04-28 14:27:40|160933.1|160843.1|160929.1|160839.1|160940.7|160850.7|160925.5|160835.5|36
1651156070000|2022-04-28 14:27:50|160933.8|160843.8|160933.4|160843.4|160940.2|160850.2|160929.2|160839.2|33
1651156080000|2022-04-28 14:28:00|160936.8|160846.8|160957.7|160867.7|160985.6|160895.6|160929.7|160839.7|35
1651156090000|2022-04-28 14:28:10|160955.9|160865.9|160949.5|160859.5|160959.8|160869.8|160926.3|160836.3|35
1651156100000|2022-04-28 14:28:20|160949.7|160859.7|160956.6|160866.6|160960.8|160870.8|160949.7|160859.7|37
1651156110000|2022-04-28 14:28:30|160956.7|160866.7|160948|160858|160956.8|160866.8|160947.2|160857.2|36
1651156120000|2022-04-28 14:28:40|160950.9|160860.9|160948.2|160858.2|160953.3|160863.3|160948.2|160858.2|27
1651156130000|2022-04-28 14:28:50|160951.2|160861.2|160919.4|160829.4|160951.3|160861.3|160916.1|160826.1|28
1651156140000|2022-04-28 14:29:00|160919.5|160829.5|160917.6|160827.6|160921.4|160831.4|160915.3|160825.3|39
1651156150000|2022-04-28 14:29:10|160918.8|160828.8|160914.6|160824.6|160921.1|160831.1|160904.9|160814.9|35
1651156160000|2022-04-28 14:29:20|160914.8|160824.8|160932|160842|160950.1|160860.1|160912|160822|37
1651156170000|2022-04-28 14:29:30|160932.6|160842.6|160917.5|160827.5|160935.3|160845.3|160915.7|160825.7|33
1651156180000|2022-04-28 14:29:40|160921.2|160831.2|160937.4|160847.4|160938.8|160848.8|160918.8|160828.8|27
1651156190000|2022-04-28 14:29:50|160938.1|160848.1|160930.8|160840.8|160938.1|160848.1|160928.8|160838.8|35
1651156200000|2022-04-28 14:30:00|160929.4|160839.4|160921.9|160831.9|160933.2|160843.2|160914.5|160824.5|32
1651156210000|2022-04-28 14:30:10|160922|160832|160933.7|160843.7|160935.5|160845.5|160920.9|160830.9|32
1651156220000|2022-04-28 14:30:20|160938.9|160848.9|160928|160838|160941.6|160851.6|160928|160838|32
1651156230000|2022-04-28 14:30:30|160929.9|160839.9|160978|160888|160991.7|160901.7|160929.9|160839.9|34
1651156240000|2022-04-28 14:30:40|160977.8|160887.8|160966.9|160876.9|160980.4|160890.4|160966.9|160876.9|31
1651156250000|2022-04-28 14:30:50|160969.1|160879.1|160964.5|160874.5|160983.5|160893.5|160962.3|160872.3|37
1651156260000|2022-04-28 14:31:00|160964.3|160874.3|160959.2|160869.2|160964.9|160874.9|160937.1|160847.1|37
1651156270000|2022-04-28 14:31:10|160958.3|160868.3|160945.9|160855.9|160959.5|160869.5|160941.4|160851.4|36
1651156280000|2022-04-28 14:31:20|160945.1|160855.1|160950|160860|160953.7|160863.7|160942.7|160852.7|33
1651156290000|2022-04-28 14:31:30|160950.1|160860.1|160950.4|160860.4|160951.2|160861.2|160948.4|160858.4|29
1651156300000|2022-04-28 14:31:40|160951|160861|160955.2|160865.2|160955.2|160865.2|160947.5|160857.5|29
1651156310000|2022-04-28 14:31:50|160952.6|160862.6|160959.6|160869.6|160960.3|160870.3|160946.3|160856.3|30
1651156320000|2022-04-28 14:32:00|160954|160864|160958.6|160868.6|160960.3|160870.3|160953.3|160863.3|35
1651156330000|2022-04-28 14:32:10|160958.8|160868.8|160959.3|160869.3|160961.2|160871.2|160957.8|160867.8|27
1651156340000|2022-04-28 14:32:20|160960.1|160870.1|160966.5|160876.5|160966.5|160876.5|160958.9|160868.9|28
1651156350000|2022-04-28 14:32:30|160966|160876|161016|160926|161019.8|160929.8|160964.5|160874.5|37
1651156360000|2022-04-28 14:32:40|161042.3|160952.3|161028.2|160938.2|161053.2|160963.2|161022.2|160932.2|31
1651156370000|2022-04-28 14:32:50|161029.3|160939.3|161017.4|160927.4|161043.1|160953.1|161017.4|160927.4|37
1651156380000|2022-04-28 14:33:00|161021.1|160931.1|161019.7|160929.7|161024.1|160934.1|161014.1|160924.1|36
1651156390000|2022-04-28 14:33:10|161019|160929|161037.1|160947.1|161041.9|160951.9|161018|160928|40
1651156400000|2022-04-28 14:33:20|161036.4|160946.4|161011.4|160921.4|161036.4|160946.4|161009.7|160919.7|37
1651156410000|2022-04-28 14:33:30|161010.9|160920.9|161022.6|160932.6|161029.1|160939.1|161010.9|160920.9|40
1651156420000|2022-04-28 14:33:40|161023.5|160933.5|161021.5|160931.5|161028.7|160938.7|161014.3|160924.3|36
1651156430000|2022-04-28 14:33:50|161027.7|160937.7|161028.6|160938.6|161029.7|160939.7|161020.3|160930.3|38
1651156440000|2022-04-28 14:34:00|161028.4|160938.4|161034.8|160944.8|161035.1|160945.1|161022.1|160932.1|37
1651156450000|2022-04-28 14:34:10|161033.1|160943.1|161052.5|160962.5|161068.7|160978.7|161032|160942|39
1651156460000|2022-04-28 14:34:20|161052.2|160962.2|161148.7|161058.7|161158.5|161068.5|161052.2|160962.2|39
1651156470000|2022-04-28 14:34:30|161150.6|161060.6|161191.9|161101.9|161205.1|161115.1|161136.4|161046.4|36
1651156480000|2022-04-28 14:34:40|161192.9|161102.9|161166.8|161076.8|161193.7|161103.7|161160.5|161070.5|40
1651156490000|2022-04-28 14:34:50|161163.5|161073.5|161156.9|161066.9|161166.2|161076.2|161151.2|161061.2|36
1651156500000|2022-04-28 14:35:00|161157|161067|161165.4|161075.4|161168.7|161078.7|161157|161067|40
1651156510000|2022-04-28 14:35:10|161164.8|161074.8|161197|161107|161206.8|161116.8|161164.8|161074.8|39
1651156520000|2022-04-28 14:35:20|161193.4|161103.4|161176.9|161086.9|161197.3|161107.3|161176|161086|37
1651156530000|2022-04-28 14:35:30|161178.6|161088.6|161087.9|160997.9|161178.6|161088.6|161087.9|160997.9|34
1651156540000|2022-04-28 14:35:40|161088.4|160998.4|161096|161006|161097.1|161007.1|161085.2|160995.2|37
1651156550000|2022-04-28 14:35:50|161095.5|161005.5|161092.8|161002.8|161095.5|161005.5|161087.1|160997.1|36
1651156560000|2022-04-28 14:36:00|161089|160999|161072.3|160982.3|161098.1|161008.1|161072.3|160982.3|39
1651156570000|2022-04-28 14:36:10|161074.6|160984.6|161084.4|160994.4|161087.7|160997.7|161070.2|160980.2|36
1651156580000|2022-04-28 14:36:20|161085.2|160995.2|161092.6|161002.6|161092.6|161002.6|161082|160992|40
1651156590000|2022-04-28 14:36:30|161090.8|161000.8|161143.5|161053.5|161149.3|161059.3|161090.8|161000.8|39
1651156600000|2022-04-28 14:36:40|161140.9|161050.9|161142.2|161052.2|161143.2|161053.2|161139.3|161049.3|27
1651156610000|2022-04-28 14:36:50|161149.8|161059.8|161156.9|161066.9|161157.3|161067.3|161144.5|161054.5|33
1651156620000|2022-04-28 14:37:00|161156.7|161066.7|161159|161069|161160.1|161070.1|161154.8|161064.8|35
1651156630000|2022-04-28 14:37:10|161158|161068|161204.5|161114.5|161208.2|161118.2|161155.4|161065.4|38
1651156640000|2022-04-28 14:37:20|161201.3|161111.3|161174.7|161084.7|161201.3|161111.3|161173.4|161083.4|35
1651156650000|2022-04-28 14:37:30|161174.9|161084.9|161180.3|161090.3|161180.5|161090.5|161174.5|161084.5|31
1651156660000|2022-04-28 14:37:40|161180.7|161090.7|161178.9|161088.9|161191.9|161101.9|161178.9|161088.9|32
1651156670000|2022-04-28 14:37:50|161178.7|161088.7|161176.5|161086.5|161183.5|161093.5|161160.3|161070.3|35
1651156680000|2022-04-28 14:38:00|161172.7|161082.7|161185.8|161095.8|161188.8|161098.8|161171.8|161081.8|36
1651156690000|2022-04-28 14:38:10|161186.5|161096.5|161242.8|161152.8|161243.5|161153.5|161186.5|161096.5|35
1651156700000|2022-04-28 14:38:20|161242.5|161152.5|161304.1|161214.1|161307.9|161217.9|161238.5|161148.5|32
1651156710000|2022-04-28 14:38:30|161301.6|161211.6|161315.2|161225.2|161317|161227|161301.6|161211.6|32
1651156720000|2022-04-28 14:38:40|161312.6|161222.6|161295.7|161205.7|161326.8|161236.8|161292.8|161202.8|32
1651156730000|2022-04-28 14:38:50|161294.7|161204.7|161237.7|161147.7|161296.2|161206.2|161232.9|161142.9|36
1651156740000|2022-04-28 14:39:00|161240.4|161150.4|161242|161152|161244.1|161154.1|161237.3|161147.3|30
1651156750000|2022-04-28 14:39:10|161242.2|161152.2|161243.5|161153.5|161246.2|161156.2|161240.7|161150.7|31
1651156760000|2022-04-28 14:39:20|161243.3|161153.3|161242.1|161152.1|161243.4|161153.4|161240.9|161150.9|21
1651156770000|2022-04-28 14:39:30|161242.3|161152.3|161245.4|161155.4|161249.5|161159.5|161230.7|161140.7|32
1651156780000|2022-04-28 14:39:40|161244.2|161154.2|161308.4|161218.4|161308.9|161218.9|161243.6|161153.6|35
1651156790000|2022-04-28 14:39:50|161308.5|161218.5|161308.1|161218.1|161311|161221|161305.3|161215.3|29
1651156800000|2022-04-28 14:40:00|161310.1|161220.1|161319.8|161229.8|161322|161232|161310.1|161220.1|35
1651156810000|2022-04-28 14:40:10|161319.7|161229.7|161339.1|161249.1|161343.4|161253.4|161314.1|161224.1|34
1651156820000|2022-04-28 14:40:20|161336.5|161246.5|161345.5|161255.5|161382.3|161292.3|161335.3|161245.3|36
1651156830000|2022-04-28 14:40:30|161349|161259|161346.2|161256.2|161367.6|161277.6|161346.2|161256.2|33
1651156840000|2022-04-28 14:40:40|161353.4|161263.4|161341.6|161251.6|161356.7|161266.7|161339.1|161249.1|34
1651156850000|2022-04-28 14:40:50|161340.9|161250.9|161342.9|161252.9|161358.7|161268.7|161321.5|161231.5|37
1651156860000|2022-04-28 14:41:00|161342.4|161252.4|161339.5|161249.5|161354.5|161264.5|161337.4|161247.4|32
1651156870000|2022-04-28 14:41:10|161333.5|161243.5|161337.8|161247.8|161338.3|161248.3|161324.3|161234.3|24
1651156880000|2022-04-28 14:41:20|161338.1|161248.1|161337.9|161247.9|161338.2|161248.2|161335.8|161245.8|18
1651156890000|2022-04-28 14:41:30|161309.8|161219.8|161220.6|161130.6|161309.8|161219.8|161217.8|161127.8|36
1651156900000|2022-04-28 14:41:40|161220.4|161130.4|161196.9|161106.9|161221|161131|161196.9|161106.9|35
1651156910000|2022-04-28 14:41:50|161199.1|161109.1|161154.8|161064.8|161199.1|161109.1|161150.8|161060.8|40
1651156920000|2022-04-28 14:42:00|161150.4|161060.4|161154.4|161064.4|161157.3|161067.3|161120.9|161030.9|38
1651156930000|2022-04-28 14:42:10|161152.7|161062.7|161151.6|161061.6|161159.1|161069.1|161136.5|161046.5|40
1651156940000|2022-04-28 14:42:20|161151.9|161061.9|161167|161077|161172.5|161082.5|161137|161047|38
1651156950000|2022-04-28 14:42:30|161166.8|161076.8|161149.6|161059.6|161168.4|161078.4|161148.1|161058.1|32
1651156960000|2022-04-28 14:42:40|161150.8|161060.8|161167.8|161077.8|161167.8|161077.8|161149.7|161059.7|34
1651156970000|2022-04-28 14:42:50|161164.6|161074.6|161155.6|161065.6|161164.6|161074.6|161155.6|161065.6|29
1651156980000|2022-04-28 14:43:00|161156.3|161066.3|161129.8|161039.8|161161.5|161071.5|161129.8|161039.8|36
1651156990000|2022-04-28 14:43:10|161130|161040|161114.6|161024.6|161131.1|161041.1|161112.4|161022.4|35
1651157000000|2022-04-28 14:43:20|161115.1|161025.1|161098.7|161008.7|161117.5|161027.5|161095.5|161005.5|32
1651157010000|2022-04-28 14:43:30|161101.6|161011.6|161108|161018|161114.1|161024.1|161101.6|161011.6|40
1651157020000|2022-04-28 14:43:40|161107.9|161017.9|161101|161011|161107.9|161017.9|161101|161011|32
1651157030000|2022-04-28 14:43:50|161098.3|161008.3|161097.3|161007.3|161101.3|161011.3|161093.7|161003.7|32
1651157040000|2022-04-28 14:44:00|161097.7|161007.7|161103.3|161013.3|161106|161016|161095.2|161005.2|34
1651157050000|2022-04-28 14:44:10|161102.9|161012.9|161098.6|161008.6|161103.4|161013.4|161096.2|161006.2|28
1651157060000|2022-04-28 14:44:20|161100.2|161010.2|161086.8|160996.8|161107.3|161017.3|161084|160994|32
1651157070000|2022-04-28 14:44:30|161087.1|160997.1|161088.8|160998.8|161100.1|161010.1|161081.5|160991.5|35
1651157080000|2022-04-28 14:44:40|161090|161000|161107.8|161017.8|161107.8|161017.8|161077.7|160987.7|35
1651157090000|2022-04-28 14:44:50|161106.1|161016.1|161106.7|161016.7|161107.6|161017.6|161099.1|161009.1|36
1651157100000|2022-04-28 14:45:00|161106.4|161016.4|161104.3|161014.3|161111.2|161021.2|161104.2|161014.2|36
1651157110000|2022-04-28 14:45:10|161104|161014|161104|161014|161116.1|161026.1|161102.1|161012.1|35
1651157120000|2022-04-28 14:45:20|161105.4|161015.4|161101.8|161011.8|161108.7|161018.7|161097|161007|30
1651157130000|2022-04-28 14:45:30|161104.3|161014.3|161115|161025|161115|161025|161097.9|161007.9|33
1651157140000|2022-04-28 14:45:40|161115.7|161025.7|161140.7|161050.7|161142.1|161052.1|161107.3|161017.3|37
1651157150000|2022-04-28 14:45:50|161141.3|161051.3|161146.6|161056.6|161157.6|161067.6|161139.9|161049.9|37
1651157160000|2022-04-28 14:46:00|161143.6|161053.6|161209.8|161119.8|161212.6|161122.6|161141.4|161051.4|39
1651157170000|2022-04-28 14:46:10|161211.1|161121.1|161246.9|161156.9|161248.9|161158.9|161200.3|161110.3|36
1651157180000|2022-04-28 14:46:20|161247.2|161157.2|161237.5|161147.5|161250.1|161160.1|161235.6|161145.6|31
1651157190000|2022-04-28 14:46:30|161223.2|161133.2|161247.3|161157.3|161249.1|161159.1|161221|161131|38
1651157200000|2022-04-28 14:46:40|161248.7|161158.7|161230.5|161140.5|161252.6|161162.6|161229.7|161139.7|33
1651157210000|2022-04-28 14:46:50|161230.7|161140.7|161253.4|161163.4|161254.9|161164.9|161230.7|161140.7|37
1651157220000|2022-04-28 14:47:00|161253.8|161163.8|161222|161132|161253.8|161163.8|161218.1|161128.1|35
1651157230000|2022-04-28 14:47:10|161222.5|161132.5|161223.8|161133.8|161232.7|161142.7|161221.2|161131.2|36
1651157240000|2022-04-28 14:47:20|161224|161134|161206.4|161116.4|161224.6|161134.6|161198.5|161108.5|37
1651157250000|2022-04-28 14:47:30|161206.3|161116.3|161210.1|161120.1|161222.5|161132.5|161206.3|161116.3|38
1651157260000|2022-04-28 14:47:40|161207.1|161117.1|161214.7|161124.7|161214.7|161124.7|161206.6|161116.6|34
1651157270000|2022-04-28 14:47:50|161206.5|161116.5|161192.3|161102.3|161211|161121|161186.3|161096.3|32
1651157280000|2022-04-28 14:48:00|161192.8|161102.8|161140.5|161050.5|161197.3|161107.3|161132.4|161042.4|31
1651157290000|2022-04-28 14:48:10|161137.2|161047.2|161132|161042|161139|161049|161131.8|161041.8|30
1651157300000|2022-04-28 14:48:20|161132.8|161042.8|161113.3|161023.3|161132.8|161042.8|161104.9|161014.9|32
1651157310000|2022-04-28 14:48:30|161104.4|161014.4|161085.1|160995.1|161106.2|161016.2|161085.1|160995.1|30
1651157320000|2022-04-28 14:48:40|161084.6|160994.6|161085.6|160995.6|161090.4|161000.4|161083|160993|27
1651157330000|2022-04-28 14:48:50|161086.7|160996.7|161085.7|160995.7|161094.3|161004.3|161084.8|160994.8|31
1651157340000|2022-04-28 14:49:00|161086|160996|161095.5|161005.5|161099.3|161009.3|161085.1|160995.1|31
1651157350000|2022-04-28 14:49:10|161093.6|161003.6|161082.5|160992.5|161097.9|161007.9|161074.9|160984.9|29
1651157360000|2022-04-28 14:49:20|161083.2|160993.2|161089.3|160999.3|161089.3|160999.3|161078.7|160988.7|23
1651157370000|2022-04-28 14:49:30|161083.8|160993.8|161091.1|161001.1|161098.9|161008.9|161082.3|160992.3|27
1651157380000|2022-04-28 14:49:40|161088|160998|161076.3|160986.3|161093.5|161003.5|161072.5|160982.5|27
1651157390000|2022-04-28 14:49:50|161079.2|160989.2|161077.9|160987.9|161083.2|160993.2|161057.6|160967.6|30
1651157400000|2022-04-28 14:50:00|161078.5|160988.5|161023.1|160933.1|161078.5|160988.5|161020.3|160930.3|36
1651157410000|2022-04-28 14:50:10|161022.2|160932.2|161050.5|160960.5|161056.5|160966.5|161017|160927|32
1651157420000|2022-04-28 14:50:20|161054.5|160964.5|161064.8|160974.8|161067.9|160977.9|161045.6|160955.6|35
1651157430000|2022-04-28 14:50:30|161066.1|160976.1|161123|161033|161125.2|161035.2|161061.4|160971.4|34
1651157440000|2022-04-28 14:50:40|161114.5|161024.5|161117.1|161027.1|161122.3|161032.3|161110.1|161020.1|29
1651157450000|2022-04-28 14:50:50|161123.8|161033.8|161074.1|160984.1|161126.3|161036.3|161074.1|160984.1|37
1651157460000|2022-04-28 14:51:00|161068.8|160978.8|161068|160978|161093.8|161003.8|161068|160978|32
1651157470000|2022-04-28 14:51:10|161071.7|160981.7|161087.3|160997.3|161096|161006|161071.7|160981.7|35
1651157480000|2022-04-28 14:51:20|161090.4|161000.4|161091.1|161001.1|161108.1|161018.1|161074.3|160984.3|34
1651157490000|2022-04-28 14:51:30|161090.3|161000.3|161080.6|160990.6|161090.3|161000.3|161073.7|160983.7|27
1651157500000|2022-04-28 14:51:40|161081.6|160991.6|161077.3|160987.3|161081.6|160991.6|161073.2|160983.2|15
1651157510000|2022-04-28 14:51:50|161077.7|160987.7|161028|160938|161078.8|160988.8|161026.6|160936.6|19
1651157520000|2022-04-28 14:52:00|161021.6|160931.6|161069.9|160979.9|161076.4|160986.4|161021.6|160931.6|33
1651157530000|2022-04-28 14:52:10|161066.3|160976.3|161065.2|160975.2|161081.7|160991.7|161064.3|160974.3|35
1651157540000|2022-04-28 14:52:20|161065.3|160975.3|161050|160960|161069.1|160979.1|161025.3|160935.3|39
1651157550000|2022-04-28 14:52:30|161050.2|160960.2|161049.4|160959.4|161061.3|160971.3|161042.8|160952.8|34
1651157560000|2022-04-28 14:52:40|161050.9|160960.9|161051.9|160961.9|161055.7|160965.7|161047.9|160957.9|25
1651157570000|2022-04-28 14:52:50|161050.9|160960.9|161062.6|160972.6|161062.6|160972.6|161050.9|160960.9|35
1651157580000|2022-04-28 14:53:00|161059.9|160969.9|161054.7|160964.7|161061.9|160971.9|161054.7|160964.7|35
1651157590000|2022-04-28 14:53:10|161056.3|160966.3|161039.8|160949.8|161058.1|160968.1|161036.4|160946.4|34
1651157600000|2022-04-28 14:53:20|161043.1|160953.1|161021.9|160931.9|161043.1|160953.1|161021.9|160931.9|39
1651157610000|2022-04-28 14:53:30|161019.7|160929.7|161027.9|160937.9|161030.1|160940.1|161019.7|160929.7|29
1651157620000|2022-04-28 14:53:40|161027.5|160937.5|161030.6|160940.6|161030.8|160940.8|161023|160933|24
1651157630000|2022-04-28 14:53:50|161030.7|160940.7|161032.8|160942.8|161041.7|160951.7|161029.8|160939.8|29
1651157640000|2022-04-28 14:54:00|161026|160936|161018.3|160928.3|161031|160941|161013.9|160923.9|34
1651157650000|2022-04-28 14:54:10|161017|160927|161015.4|160925.4|161017.1|160927.1|161003.6|160913.6|33
1651157660000|2022-04-28 14:54:20|161013.2|160923.2|161014.3|160924.3|161018.3|160928.3|161011.9|160921.9|20
1651157670000|2022-04-28 14:54:30|161015.5|160925.5|161014.9|160924.9|161017.7|160927.7|161013.8|160923.8|26
1651157680000|2022-04-28 14:54:40|161016.1|160926.1|160995.5|160905.5|161019.5|160929.5|160992.9|160902.9|34
1651157690000|2022-04-28 14:54:50|160993.3|160903.3|160993.4|160903.4|160995.8|160905.8|160991.5|160901.5|23
1651157700000|2022-04-28 14:55:00|160992.5|160902.5|160989.2|160899.2|160993.3|160903.3|160987.8|160897.8|32
1651157710000|2022-04-28 14:55:10|160987.1|160897.1|160985.5|160895.5|160991.2|160901.2|160974.3|160884.3|34
1651157720000|2022-04-28 14:55:20|160983.5|160893.5|160956.3|160866.3|160983.5|160893.5|160946.9|160856.9|36
1651157730000|2022-04-28 14:55:30|160954.6|160864.6|160945.4|160855.4|160954.6|160864.6|160923.4|160833.4|39
1651157740000|2022-04-28 14:55:40|160946.7|160856.7|160927.8|160837.8|160946.7|160856.7|160927.8|160837.8|33
1651157750000|2022-04-28 14:55:50|160931.3|160841.3|160912|160822|160931.3|160841.3|160902.1|160812.1|40
1651157760000|2022-04-28 14:56:00|160909.4|160819.4|160851.9|160761.9|160909.4|160819.4|160849.7|160759.7|37
1651157770000|2022-04-28 14:56:10|160851.5|160761.5|160859|160769|160871.8|160781.8|160847.9|160757.9|38
1651157780000|2022-04-28 14:56:20|160859.5|160769.5|160860.5|160770.5|160864.1|160774.1|160853.9|160763.9|40
1651157790000|2022-04-28 14:56:30|160857.2|160767.2|160863.8|160773.8|160865.2|160775.2|160856.5|160766.5|37
1651157800000|2022-04-28 14:56:40|160862.4|160772.4|160846.9|160756.9|160869.5|160779.5|160834.3|160744.3|37
1651157810000|2022-04-28 14:56:50|160847|160757|160847.6|160757.6|160847.6|160757.6|160814.7|160724.7|39
1651157820000|2022-04-28 14:57:00|160847.5|160757.5|160851.9|160761.9|160872|160782|160841.1|160751.1|38
1651157830000|2022-04-28 14:57:10|160848.6|160758.6|160837.9|160747.9|160851|160761|160835.6|160745.6|36
1651157840000|2022-04-28 14:57:20|160837.8|160747.8|160841.4|160751.4|160860.2|160770.2|160834.8|160744.8|37
1651157850000|2022-04-28 14:57:30|160839.3|160749.3|160896.8|160806.8|160908.8|160818.8|160839.3|160749.3|40
1651157860000|2022-04-28 14:57:40|160896.3|160806.3|160886.3|160796.3|160902.1|160812.1|160880.1|160790.1|37
1651157870000|2022-04-28 14:57:50|160886.9|160796.9|160891|160801|160897.9|160807.9|160882.2|160792.2|38
1651157880000|2022-04-28 14:58:00|160889.6|160799.6|160892.5|160802.5|160892.8|160802.8|160885|160795|35
1651157890000|2022-04-28 14:58:10|160892|160802|160863.3|160773.3|160892.3|160802.3|160848.9|160758.9|35
1651157900000|2022-04-28 14:58:20|160864.1|160774.1|160924.8|160834.8|160934.8|160844.8|160864.1|160774.1|39
1651157910000|2022-04-28 14:58:30|160924.3|160834.3|160915.5|160825.5|160925.8|160835.8|160912.1|160822.1|37
1651157920000|2022-04-28 14:58:40|160914.9|160824.9|160892.8|160802.8|160920.2|160830.2|160892.8|160802.8|36
1651157930000|2022-04-28 14:58:50|160894|160804|160862.3|160772.3|160895.3|160805.3|160862.3|160772.3|38
1651157940000|2022-04-28 14:59:00|160863.4|160773.4|160838.8|160748.8|160863.5|160773.5|160823.9|160733.9|38
1651157950000|2022-04-28 14:59:10|160838|160748|160864.6|160774.6|160864.6|160774.6|160836.3|160746.3|29
1651157960000|2022-04-28 14:59:20|160864.8|160774.8|160863.4|160773.4|160876.6|160786.6|160863.4|160773.4|40
1651157970000|2022-04-28 14:59:30|160864.2|160774.2|160876.3|160786.3|160879.7|160789.7|160859.4|160769.4|39
1651157980000|2022-04-28 14:59:40|160874.4|160784.4|160902.8|160812.8|160902.8|160812.8|160870.4|160780.4|31
1651157990000|2022-04-28 14:59:50|160903.7|160813.7|160902.5|160812.5|160903.7|160813.7|160885.6|160795.6|39
1651158000000|2022-04-28 15:00:00|160895.3|160805.3|160883.9|160793.9|160907.2|160817.2|160880.3|160790.3|39
1651158010000|2022-04-28 15:00:10|160882.2|160792.2|160894.9|160804.9|160896.9|160806.9|160879|160789|40
1651158020000|2022-04-28 15:00:20|160894.7|160804.7|160839.6|160749.6|160896.1|160806.1|160834.1|160744.1|38
1651158030000|2022-04-28 15:00:30|160840.8|160750.8|160837.6|160747.6|160844.8|160754.8|160833.9|160743.9|35
1651158040000|2022-04-28 15:00:40|160839.5|160749.5|160829|160739|160843.4|160753.4|160828.8|160738.8|32
1651158050000|2022-04-28 15:00:50|160829.4|160739.4|160784.1|160694.1|160831|160741|160784.1|160694.1|38
1651158060000|2022-04-28 15:01:00|160784.3|160694.3|160791.4|160701.4|160796.6|160706.6|160778.5|160688.5|32
1651158070000|2022-04-28 15:01:10|160791.5|160701.5|160797.4|160707.4|160836.2|160746.2|160791.5|160701.5|35
1651158080000|2022-04-28 15:01:20|160795.4|160705.4|160758.4|160668.4|160795.4|160705.4|160758.4|160668.4|40
1651158090000|2022-04-28 15:01:30|160759.4|160669.4|160796.6|160706.6|160796.6|160706.6|160759.4|160669.4|38
1651158100000|2022-04-28 15:01:40|160797.5|160707.5|160769.8|160679.8|160797.5|160707.5|160766.1|160676.1|38
1651158110000|2022-04-28 15:01:50|160769.5|160679.5|160770.3|160680.3|160774.8|160684.8|160765.6|160675.6|35
1651158120000|2022-04-28 15:02:00|160773.5|160683.5|160764.3|160674.3|160774.2|160684.2|160759.1|160669.1|30
1651158130000|2022-04-28 15:02:10|160764.8|160674.8|160768.6|160678.6|160770.4|160680.4|160761.3|160671.3|38
1651158140000|2022-04-28 15:02:20|160769.3|160679.3|160778.4|160688.4|160780.1|160690.1|160755.9|160665.9|35
1651158150000|2022-04-28 15:02:30|160781.9|160691.9|160728|160638|160781.9|160691.9|160715.1|160625.1|37
1651158160000|2022-04-28 15:02:40|160722.6|160632.6|160683.3|160593.3|160724.4|160634.4|160662.5|160572.5|35
1651158170000|2022-04-28 15:02:50|160680.6|160590.6|160678.1|160588.1|160693.3|160603.3|160664.7|160574.7|36
1651158180000|2022-04-28 15:03:00|160679.6|160589.6|160679.6|160589.6|160705.6|160615.6|160662.7|160572.7|36
1651158190000|2022-04-28 15:03:10|160680.6|160590.6|160689.2|160599.2|160695.2|160605.2|160679.7|160589.7|37
1651158200000|2022-04-28 15:03:20|160690.4|160600.4|160683.9|160593.9|160690.4|160600.4|160682|160592|36
1651158210000|2022-04-28 15:03:30|160684|160594|160682.1|160592.1|160695.1|160605.1|160680.7|160590.7|39
1651158220000|2022-04-28 15:03:40|160681.3|160591.3|160725.3|160635.3|160738.5|160648.5|160679.7|160589.7|35
1651158230000|2022-04-28 15:03:50|160726.9|160636.9|160796|160706|160799.1|160709.1|160723.2|160633.2|30
1651158240000|2022-04-28 15:04:00|160795.7|160705.7|160793.6|160703.6|160796.3|160706.3|160792.5|160702.5|30
1651158250000|2022-04-28 15:04:10|160793.7|160703.7|160792.9|160702.9|160794.6|160704.6|160791.8|160701.8|24
1651158260000|2022-04-28 15:04:20|160793.2|160703.2|160779.7|160689.7|160793.9|160703.9|160772.6|160682.6|29
1651158270000|2022-04-28 15:04:30|160779.5|160689.5|160796.6|160706.6|160796.6|160706.6|160769.8|160679.8|35
1651158280000|2022-04-28 15:04:40|160819.7|160729.7|160821.1|160731.1|160824.3|160734.3|160818.2|160728.2|34
1651158290000|2022-04-28 15:04:50|160820.5|160730.5|160823.2|160733.2|160824.1|160734.1|160820.3|160730.3|35
1651158300000|2022-04-28 15:05:00|160823|160733|160858.4|160768.4|160861.3|160771.3|160821.3|160731.3|22
1651158310000|2022-04-28 15:05:10|160859.5|160769.5|160834.7|160744.7|160859.5|160769.5|160826.4|160736.4|29
1651158320000|2022-04-28 15:05:20|160843.7|160753.7|160843.5|160753.5|160847.1|160757.1|160841.9|160751.9|30
1651158330000|2022-04-28 15:05:30|160843.7|160753.7|160822.9|160732.9|160853.9|160763.9|160820.6|160730.6|32
1651158340000|2022-04-28 15:05:40|160824.6|160734.6|160823.2|160733.2|160827.7|160737.7|160818.1|160728.1|37
1651158350000|2022-04-28 15:05:50|160823.3|160733.3|160727.8|160637.8|160824.7|160734.7|160727.8|160637.8|39
1651158360000|2022-04-28 15:06:00|160684|160594|160591.1|160501.1|160686.6|160596.6|160556.3|160466.3|39
1651158370000|2022-04-28 15:06:10|160595.5|160505.5|160667.9|160577.9|160698.6|160608.6|160595.5|160505.5|39
1651158380000|2022-04-28 15:06:20|160673.6|160583.6|160633.9|160543.9|160676.7|160586.7|160619.3|160529.3|40
1651158390000|2022-04-28 15:06:30|160643.6|160553.6|160562.1|160472.1|160645.8|160555.8|160527.1|160437.1|40
1651158400000|2022-04-28 15:06:40|160566|160476|160608.4|160518.4|160608.4|160518.4|160564.1|160474.1|37
1651158410000|2022-04-28 15:06:50|160607.8|160517.8|160615.8|160525.8|160616.4|160526.4|160606.9|160516.9|36
1651158420000|2022-04-28 15:07:00|160615.2|160525.2|160581.9|160491.9|160616.5|160526.5|160569.6|160479.6|40
1651158430000|2022-04-28 15:07:10|160580.3|160490.3|160605.2|160515.2|160605.2|160515.2|160577.3|160487.3|33
1651158440000|2022-04-28 15:07:20|160601.5|160511.5|160562.9|160472.9|160603.9|160513.9|160555.6|160465.6|38
1651158450000|2022-04-28 15:07:30|160558.5|160468.5|160552.8|160462.8|160581.5|160491.5|160552.8|160462.8|36
1651158460000|2022-04-28 15:07:40|160553.5|160463.5|160542.3|160452.3|160555.7|160465.7|160536.2|160446.2|37
1651158470000|2022-04-28 15:07:50|160545.6|160455.6|160580.6|160490.6|160583.1|160493.1|160539.2|160449.2|38
1651158480000|2022-04-28 15:08:00|160579.5|160489.5|160587.9|160497.9|160589.6|160499.6|160579.5|160489.5|33
1651158490000|2022-04-28 15:08:10|160586.5|160496.5|160587.8|160497.8|160589.2|160499.2|160586.1|160496.1|25
1651158500000|2022-04-28 15:08:20|160586.1|160496.1|160588|160498|160589.4|160499.4|160584.4|160494.4|22
1651158510000|2022-04-28 15:08:30|160588.1|160498.1|160584.5|160494.5|160588.1|160498.1|160578.4|160488.4|33
1651158520000|2022-04-28 15:08:40|160584.6|160494.6|160576.9|160486.9|160584.6|160494.6|160572.3|160482.3|25
1651158530000|2022-04-28 15:08:50|160577.1|160487.1|160565.2|160475.2|160577.1|160487.1|160555.3|160465.3|34
1651158540000|2022-04-28 15:09:00|160561|160471|160584.8|160494.8|160586.9|160496.9|160559.5|160469.5|39
1651158550000|2022-04-28 15:09:10|160585.3|160495.3|160588.1|160498.1|160589.9|160499.9|160585.3|160495.3|29
1651158560000|2022-04-28 15:09:20|160587.8|160497.8|160574.8|160484.8|160587.8|160497.8|160568.9|160478.9|34
1651158570000|2022-04-28 15:09:30|160574|160484|160578.5|160488.5|160580.4|160490.4|160571.8|160481.8|30
1651158580000|2022-04-28 15:09:40|160579.3|160489.3|160592.1|160502.1|160596.1|160506.1|160573.6|160483.6|35
1651158590000|2022-04-28 15:09:50|160593.6|160503.6|160596.7|160506.7|160597.9|160507.9|160588.9|160498.9|38
1651158600000|2022-04-28 15:10:00|160598.4|160508.4|160593.5|160503.5|160599.5|160509.5|160591.3|160501.3|31
1651158610000|2022-04-28 15:10:10|160593.4|160503.4|160637.5|160547.5|160643.4|160553.4|160588.8|160498.8|30
1651158620000|2022-04-28 15:10:20|160639.7|160549.7|160619.6|160529.6|160663.7|160573.7|160616.4|160526.4|37
1651158630000|2022-04-28 15:10:30|160622.6|160532.6|160675.4|160585.4|160695.1|160605.1|160619.4|160529.4|31
1651158640000|2022-04-28 15:10:40|160674.2|160584.2|160688.8|160598.8|160694|160604|160672|160582|36
1651158650000|2022-04-28 15:10:50|160690.2|160600.2|160683.7|160593.7|160692.9|160602.9|160678.3|160588.3|33
1651158660000|2022-04-28 15:11:00|160685.5|160595.5|160717.4|160627.4|160732.4|160642.4|160678.2|160588.2|38
1651158670000|2022-04-28 15:11:10|160718.2|160628.2|160723.5|160633.5|160727.2|160637.2|160715.4|160625.4|32
1651158680000|2022-04-28 15:11:20|160721.5|160631.5|160724.2|160634.2|160726.7|160636.7|160719.2|160629.2|27
1651158690000|2022-04-28 15:11:30|160724.6|160634.6|160745.5|160655.5|160745.5|160655.5|160724.1|160634.1|31
1651158700000|2022-04-28 15:11:40|160746.1|160656.1|160755.8|160665.8|160761.8|160671.8|160745.9|160655.9|35
1651158710000|2022-04-28 15:11:50|160755.7|160665.7|160765.3|160675.3|160767.2|160677.2|160755.7|160665.7|26
1651158720000|2022-04-28 15:12:00|160762.2|160672.2|160770.9|160680.9|160772.1|160682.1|160761.5|160671.5|17
1651158730000|2022-04-28 15:12:10|160771.6|160681.6|160768.2|160678.2|160771.6|160681.6|160763.4|160673.4|20
1651158740000|2022-04-28 15:12:20|160768.5|160678.5|160772.3|160682.3|160774.9|160684.9|160765.8|160675.8|21
1651158750000|2022-04-28 15:12:30|160771.8|160681.8|160747.6|160657.6|160774.4|160684.4|160745.7|160655.7|30
1651158760000|2022-04-28 15:12:40|160747.4|160657.4|160748.1|160658.1|160753.7|160663.7|160745.1|160655.1|33
1651158770000|2022-04-28 15:12:50|160746.2|160656.2|160752.3|160662.3|160754.4|160664.4|160740.7|160650.7|27
1651158780000|2022-04-28 15:13:00|160752.7|160662.7|160689.7|160599.7|160753.1|160663.1|160687.5|160597.5|35
1651158790000|2022-04-28 15:13:10|160688.7|160598.7|160688.9|160598.9|160692.2|160602.2|160686.3|160596.3|25
1651158800000|2022-04-28 15:13:20|160692|160602|160713.8|160623.8|160715.3|160625.3|160692|160602|28
1651158810000|2022-04-28 15:13:30|160711.5|160621.5|160707.4|160617.4|160711.7|160621.7|160702.3|160612.3|20
1651158820000|2022-04-28 15:13:40|160707.1|160617.1|160703.5|160613.5|160709|160619|160703.5|160613.5|25
1651158830000|2022-04-28 15:13:50|160704.6|160614.6|160706.2|160616.2|160706.2|160616.2|160700.9|160610.9|24
1651158840000|2022-04-28 15:14:00|160700.5|160610.5|160704.4|160614.4|160704.4|160614.4|160698.3|160608.3|22
1651158850000|2022-04-28 15:14:10|160699.9|160609.9|160711.7|160621.7|160716.4|160626.4|160697.2|160607.2|26
1651158860000|2022-04-28 15:14:20|160713.7|160623.7|160722.6|160632.6|160722.9|160632.9|160712.1|160622.1|25
1651158870000|2022-04-28 15:14:30|160722.3|160632.3|160702.8|160612.8|160728.2|160638.2|160702.1|160612.1|19
1651158880000|2022-04-28 15:14:40|160701.4|160611.4|160675.6|160585.6|160701.7|160611.7|160671.9|160581.9|30
1651158890000|2022-04-28 15:14:50|160668.6|160578.6|160641.6|160551.6|160668.6|160578.6|160639.3|160549.3|40
1651158900000|2022-04-28 15:15:00|160642.5|160552.5|160596.3|160506.3|160642.5|160552.5|160586.1|160496.1|34
1651158910000|2022-04-28 15:15:10|160595.7|160505.7|160597.5|160507.5|160599.5|160509.5|160595.7|160505.7|11
1651158920000|2022-04-28 15:15:20|160597.7|160507.7|160610.6|160520.6|160612.6|160522.6|160597.7|160507.7|20
1651158930000|2022-04-28 15:15:30|160611.4|160521.4|160621.2|160531.2|160627.5|160537.5|160611.4|160521.4|28
1651158940000|2022-04-28 15:15:40|160622.5|160532.5|160643.9|160553.9|160643.9|160553.9|160616.1|160526.1|35
1651158950000|2022-04-28 15:15:50|160641.7|160551.7|160603.1|160513.1|160641.8|160551.8|160599.7|160509.7|27
1651158960000|2022-04-28 15:16:00|160601.1|160511.1|160632.7|160542.7|160640.5|160550.5|160600.7|160510.7|29
1651158970000|2022-04-28 15:16:10|160632.5|160542.5|160640.2|160550.2|160640.3|160550.3|160629.7|160539.7|28
1651158980000|2022-04-28 15:16:20|160639.6|160549.6|160636.8|160546.8|160640.4|160550.4|160636.5|160546.5|24
1651158990000|2022-04-28 15:16:30|160635.2|160545.2|160641.6|160551.6|160646.6|160556.6|160634.7|160544.7|27
1651159000000|2022-04-28 15:16:40|160642.5|160552.5|160638.7|160548.7|160642.5|160552.5|160637.6|160547.6|29
1651159010000|2022-04-28 15:16:50|160638.6|160548.6|160645|160555|160647.4|160557.4|160638.6|160548.6|30
1651159020000|2022-04-28 15:17:00|160645.8|160555.8|160645.6|160555.6|160645.8|160555.8|160641.3|160551.3|23
1651159030000|2022-04-28 15:17:10|160645|160555|160647.8|160557.8|160648.1|160558.1|160645|160555|21
1651159040000|2022-04-28 15:17:20|160646.8|160556.8|160643.9|160553.9|160646.8|160556.8|160640.7|160550.7|26
1651159050000|2022-04-28 15:17:30|160642.6|160552.6|160643.8|160553.8|160644.4|160554.4|160642.6|160552.6|17
1651159060000|2022-04-28 15:17:40|160643.9|160553.9|160655.1|160565.1|160656.7|160566.7|160641|160551|26
1651159070000|2022-04-28 15:17:50|160655.6|160565.6|160646.4|160556.4|160656|160566|160641.6|160551.6|26
1651159080000|2022-04-28 15:18:00|160647.5|160557.5|160646.4|160556.4|160647.9|160557.9|160645.3|160555.3|18
1651159090000|2022-04-28 15:18:10|160646.3|160556.3|160660.7|160570.7|160660.7|160570.7|160645.4|160555.4|19
1651159100000|2022-04-28 15:18:20|160661.2|160571.2|160675.6|160585.6|160682.3|160592.3|160661.2|160571.2|24
1651159110000|2022-04-28 15:18:30|160673.3|160583.3|160669|160579|160673.4|160583.4|160668.5|160578.5|15
1651159120000|2022-04-28 15:18:40|160668.7|160578.7|160660|160570|160669.8|160579.8|160660|160570|16
1651159130000|2022-04-28 15:18:50|160658.9|160568.9|160644.5|160554.5|160664.6|160574.6|160640.8|160550.8|29
1651159140000|2022-04-28 15:19:00|160642.9|160552.9|160572.5|160482.5|160642.9|160552.9|160570.7|160480.7|31
1651159150000|2022-04-28 15:19:10|160573.1|160483.1|160560|160470|160573.1|160483.1|160558.9|160468.9|33
1651159160000|2022-04-28 15:19:20|160560.7|160470.7|160544.8|160454.8|160563.1|160473.1|160544.7|160454.7|25
1651159170000|2022-04-28 15:19:30|160543.8|160453.8|160518.8|160428.8|160548.7|160458.7|160518.8|160428.8|35
1651159180000|2022-04-28 15:19:40|160520.7|160430.7|160520.1|160430.1|160524.6|160434.6|160516.4|160426.4|32
1651159190000|2022-04-28 15:19:50|160518.8|160428.8|160533.8|160443.8|160533.8|160443.8|160517|160427|31
1651159200000|2022-04-28 15:20:00|160533.5|160443.5|160510.2|160420.2|160535.7|160445.7|160507.3|160417.3|35
1651159210000|2022-04-28 15:20:10|160509.9|160419.9|160550|160460|160552|160462|160508.6|160418.6|36
1651159220000|2022-04-28 15:20:20|160547.1|160457.1|160551.3|160461.3|160552.9|160462.9|160542.8|160452.8|31
1651159230000|2022-04-28 15:20:30|160553.4|160463.4|160516.1|160426.1|160553.4|160463.4|160511|160421|30
1651159240000|2022-04-28 15:20:40|160515.4|160425.4|160476.5|160386.5|160525.6|160435.6|160472.5|160382.5|35
1651159250000|2022-04-28 15:20:50|160476.1|160386.1|160477.2|160387.2|160479.9|160389.9|160474.9|160384.9|23
1651159260000|2022-04-28 15:21:00|160477.1|160387.1|160481.6|160391.6|160481.6|160391.6|160474.7|160384.7|33
1651159270000|2022-04-28 15:21:10|160479.4|160389.4|160478.5|160388.5|160481.2|160391.2|160460.1|160370.1|31
1651159280000|2022-04-28 15:21:20|160480.9|160390.9|160465.2|160375.2|160486.7|160396.7|160465.2|160375.2|30
1651159290000|2022-04-28 15:21:30|160465|160375|160435.4|160345.4|160465|160375|160432.5|160342.5|37
1651159300000|2022-04-28 15:21:40|160435.1|160345.1|160428.9|160338.9|160438|160348|160425.4|160335.4|36
1651159310000|2022-04-28 15:21:50|160428.5|160338.5|160425.2|160335.2|160435|160345|160418.6|160328.6|32
1651159320000|2022-04-28 15:22:00|160418.7|160328.7|160415.8|160325.8|160421.4|160331.4|160412.5|160322.5|33
1651159330000|2022-04-28 15:22:10|160415.2|160325.2|160418.4|160328.4|160418.4|160328.4|160404.7|160314.7|23
1651159340000|2022-04-28 15:22:20|160418.7|160328.7|160430.9|160340.9|160432.5|160342.5|160403.9|160313.9|38
1651159350000|2022-04-28 15:22:30|160432.5|160342.5|160428.7|160338.7|160446.2|160356.2|160428.7|160338.7|33
1651159360000|2022-04-28 15:22:40|160430.8|160340.8|160427.2|160337.2|160430.8|160340.8|160420.3|160330.3|28
1651159370000|2022-04-28 15:22:50|160426.7|160336.7|160434.8|160344.8|160464.9|160374.9|160426.5|160336.5|37
1651159380000|2022-04-28 15:23:00|160435.8|160345.8|160436.1|160346.1|160458.6|160368.6|160435.6|160345.6|38
1651159390000|2022-04-28 15:23:10|160436.8|160346.8|160529.3|160439.3|160530.4|160440.4|160434.8|160344.8|38
1651159400000|2022-04-28 15:23:20|160528.4|160438.4|160525.7|160435.7|160532.7|160442.7|160519.8|160429.8|37
1651159410000|2022-04-28 15:23:30|160526.1|160436.1|160531.1|160441.1|160539|160449|160525.3|160435.3|32
1651159420000|2022-04-28 15:23:40|160535.3|160445.3|160535.7|160445.7|160542.6|160452.6|160529.3|160439.3|29
1651159430000|2022-04-28 15:23:50|160535.9|160445.9|160546.4|160456.4|160571.2|160481.2|160535.2|160445.2|35
1651159440000|2022-04-28 15:24:00|160551|160461|160557.9|160467.9|160562.5|160472.5|160551|160461|28
1651159450000|2022-04-28 15:24:10|160557.5|160467.5|160561.3|160471.3|160563.4|160473.4|160556|160466|32
1651159460000|2022-04-28 15:24:20|160561.4|160471.4|160557.9|160467.9|160564.7|160474.7|160553.7|160463.7|29
1651159470000|2022-04-28 15:24:30|160556.6|160466.6|160605.5|160515.5|160610.7|160520.7|160555.8|160465.8|25
1651159480000|2022-04-28 15:24:40|160606.6|160516.6|160617.6|160527.6|160617.6|160527.6|160603.2|160513.2|32
1651159490000|2022-04-28 15:24:50|160617.2|160527.2|160627|160537|160640.9|160550.9|160615.3|160525.3|37
1651159500000|2022-04-28 15:25:00|160625.8|160535.8|160605.8|160515.8|160628.6|160538.6|160599.6|160509.6|35
1651159510000|2022-04-28 15:25:10|160604.9|160514.9|160602.1|160512.1|160606.8|160516.8|160599.8|160509.8|24
1651159520000|2022-04-28 15:25:20|160601.3|160511.3|160623.1|160533.1|160627.4|160537.4|160601.3|160511.3|35
1651159530000|2022-04-28 15:25:30|160623.6|160533.6|160619.6|160529.6|160630.7|160540.7|160619.5|160529.5|32
1651159540000|2022-04-28 15:25:40|160622.6|160532.6|160621.9|160531.9|160623.3|160533.3|160615.6|160525.6|36
1651159550000|2022-04-28 15:25:50|160620.9|160530.9|160602.7|160512.7|160622.1|160532.1|160602.7|160512.7|35
1651159560000|2022-04-28 15:26:00|160600.1|160510.1|160618.9|160528.9|160620.5|160530.5|160596.9|160506.9|35
1651159570000|2022-04-28 15:26:10|160618.7|160528.7|160620.4|160530.4|160627.3|160537.3|160614.7|160524.7|30
1651159580000|2022-04-28 15:26:20|160620.7|160530.7|160621.5|160531.5|160622.5|160532.5|160618.5|160528.5|28
1651159590000|2022-04-28 15:26:30|160621|160531|160646.9|160556.9|160650.5|160560.5|160620.4|160530.4|36
1651159600000|2022-04-28 15:26:40|160646.6|160556.6|160656.9|160566.9|160659.5|160569.5|160637.5|160547.5|33
1651159610000|2022-04-28 15:26:50|160656.3|160566.3|160656.2|160566.2|160663.8|160573.8|160654|160564|35
1651159620000|2022-04-28 15:27:00|160655.3|160565.3|160633.7|160543.7|160655.3|160565.3|160632.7|160542.7|36
1651159630000|2022-04-28 15:27:10|160633.5|160543.5|160622.8|160532.8|160633.5|160543.5|160620.1|160530.1|37
1651159640000|2022-04-28 15:27:20|160622.7|160532.7|160591.5|160501.5|160625.7|160535.7|160590.5|160500.5|36
1651159650000|2022-04-28 15:27:30|160594.8|160504.8|160595.2|160505.2|160598.4|160508.4|160592.6|160502.6|31
1651159660000|2022-04-28 15:27:40|160593.2|160503.2|160594.7|160504.7|160596.3|160506.3|160592.9|160502.9|28
1651159670000|2022-04-28 15:27:50|160593.9|160503.9|160557.4|160467.4|160594.9|160504.9|160549.4|160459.4|36
1651159680000|2022-04-28 15:28:00|160555.2|160465.2|160570.1|160480.1|160575|160485|160552|160462|38
1651159690000|2022-04-28 15:28:10|160571.6|160481.6|160580.4|160490.4|160580.4|160490.4|160567.5|160477.5|32
1651159700000|2022-04-28 15:28:20|160580.8|160490.8|160592.8|160502.8|160593.1|160503.1|160575.2|160485.2|35
1651159710000|2022-04-28 15:28:30|160595.4|160505.4|160594.6|160504.6|160596.3|160506.3|160594.3|160504.3|20
1651159720000|2022-04-28 15:28:40|160594.8|160504.8|160582.6|160492.6|160595.9|160505.9|160579|160489|29
1651159730000|2022-04-28 15:28:50|160583.7|160493.7|160582.2|160492.2|160583.7|160493.7|160581.6|160491.6|23
1651159740000|2022-04-28 15:29:00|160578.7|160488.7|160585.5|160495.5|160591.7|160501.7|160578.2|160488.2|23
1651159750000|2022-04-28 15:29:10|160584.6|160494.6|160576.2|160486.2|160584.6|160494.6|160572.4|160482.4|25
1651159760000|2022-04-28 15:29:20|160576.7|160486.7|160579.5|160489.5|160580|160490|160575.4|160485.4|18
1651159770000|2022-04-28 15:29:30|160579.2|160489.2|160576.2|160486.2|160580.6|160490.6|160575|160485|19
1651159780000|2022-04-28 15:29:40|160576.4|160486.4|160575|160485|160577|160487|160574.7|160484.7|17
1651159790000|2022-04-28 15:29:50|160580.6|160490.6|160578.1|160488.1|160580.6|160490.6|160576.1|160486.1|19
1651159800000|2022-04-28 15:30:00|160577.1|160487.1|160582.7|160492.7|160586.2|160496.2|160563.3|160473.3|38
1651159810000|2022-04-28 15:30:10|160584.6|160494.6|160560.9|160470.9|160584.8|160494.8|160559.3|160469.3|30
1651159820000|2022-04-28 15:30:20|160560.5|160470.5|160561.9|160471.9|160564.8|160474.8|160559|160469|23
1651159830000|2022-04-28 15:30:30|160562.8|160472.8|160566|160476|160566.5|160476.5|160562.4|160472.4|18
1651159840000|2022-04-28 15:30:40|160566.9|160476.9|160551|160461|160567.8|160477.8|160548.1|160458.1|33
1651159850000|2022-04-28 15:30:50|160528.5|160438.5|160466.4|160376.4|160528.5|160438.5|160431.8|160341.8|38
1651159860000|2022-04-28 15:31:00|160471.5|160381.5|160457|160367|160473|160383|160453.2|160363.2|32
1651159870000|2022-04-28 15:31:10|160459.5|160369.5|160495.6|160405.6|160495.6|160405.6|160459.5|160369.5|27
1651159880000|2022-04-28 15:31:20|160494.3|160404.3|160503.5|160413.5|160518.1|160428.1|160494.3|160404.3|35
1651159890000|2022-04-28 15:31:30|160504.8|160414.8|160500|160410|160504.8|160414.8|160498.2|160408.2|35
1651159900000|2022-04-28 15:31:40|160500.5|160410.5|160503.4|160413.4|160505.3|160415.3|160499.5|160409.5|26
1651159910000|2022-04-28 15:31:50|160503.3|160413.3|160502.3|160412.3|160503.6|160413.6|160501.3|160411.3|28
1651159920000|2022-04-28 15:32:00|160502.6|160412.6|160512.6|160422.6|160517.9|160427.9|160497.6|160407.6|36
1651159930000|2022-04-28 15:32:10|160512.8|160422.8|160543|160453|160543.4|160453.4|160503.9|160413.9|36
1651159940000|2022-04-28 15:32:20|160543.5|160453.5|160539.8|160449.8|160545.7|160455.7|160537|160447|24
1651159950000|2022-04-28 15:32:30|160540.3|160450.3|160545.8|160455.8|160546.2|160456.2|160540.3|160450.3|23
1651159960000|2022-04-28 15:32:40|160541.7|160451.7|160545|160455|160548.2|160458.2|160541.7|160451.7|24
1651159970000|2022-04-28 15:32:50|160544.7|160454.7|160547.4|160457.4|160547.4|160457.4|160542.5|160452.5|15
1651159980000|2022-04-28 15:33:00|160547.5|160457.5|160557.9|160467.9|160560.1|160470.1|160547.5|160457.5|33
1651159990000|2022-04-28 15:33:10|160556.7|160466.7|160561.1|160471.1|160561.4|160471.4|160556.3|160466.3|28
1651160000000|2022-04-28 15:33:20|160560.7|160470.7|160548.4|160458.4|160566.8|160476.8|160546.5|160456.5|23
1651160010000|2022-04-28 15:33:30|160545.9|160455.9|160540.6|160450.6|160545.9|160455.9|160534.9|160444.9|30
1651160020000|2022-04-28 15:33:40|160539.7|160449.7|160546.8|160456.8|160565.4|160475.4|160539.1|160449.1|36
1651160030000|2022-04-28 15:33:50|160559.8|160469.8|160548.8|160458.8|160559.8|160469.8|160547.8|160457.8|24
1651160040000|2022-04-28 15:34:00|160541.9|160451.9|160541.2|160451.2|160543.5|160453.5|160531.3|160441.3|27
1651160050000|2022-04-28 15:34:10|160541.8|160451.8|160533.7|160443.7|160543|160453|160532.2|160442.2|26
1651160060000|2022-04-28 15:34:20|160532.2|160442.2|160535.6|160445.6|160543.1|160453.1|160528.2|160438.2|37
1651160070000|2022-04-28 15:34:30|160551.8|160461.8|160541.8|160451.8|160556|160466|160537.8|160447.8|32
1651160080000|2022-04-28 15:34:40|160542.3|160452.3|160548.9|160458.9|160548.9|160458.9|160539.9|160449.9|27
1651160090000|2022-04-28 15:34:50|160547.6|160457.6|160540.2|160450.2|160547.6|160457.6|160539.3|160449.3|19
1651160100000|2022-04-28 15:35:00|160543.9|160453.9|160570.5|160480.5|160584.6|160494.6|160540.1|160450.1|38
1651160110000|2022-04-28 15:35:10|160567|160477|160579.5|160489.5|160580.2|160490.2|160567|160477|31
1651160120000|2022-04-28 15:35:20|160580.3|160490.3|160530.6|160440.6|160580.3|160490.3|160526.7|160436.7|39
1651160130000|2022-04-28 15:35:30|160533.2|160443.2|160528.6|160438.6|160540.2|160450.2|160528.6|160438.6|30
1651160140000|2022-04-28 15:35:40|160529.4|160439.4|160543|160453|160546.4|160456.4|160528.6|160438.6|31
1651160150000|2022-04-28 15:35:50|160546.9|160456.9|160545.8|160455.8|160550.9|160460.9|160543.7|160453.7|27
1651160160000|2022-04-28 15:36:00|160540.1|160450.1|160542.2|160452.2|160546.3|160456.3|160540.1|160450.1|24
1651160170000|2022-04-28 15:36:10|160542.3|160452.3|160543.4|160453.4|160545.6|160455.6|160541.7|160451.7|11
1651160180000|2022-04-28 15:36:20|160545.1|160455.1|160533.1|160443.1|160546.2|160456.2|160527.3|160437.3|23
1651160190000|2022-04-28 15:36:30|160533.8|160443.8|160538.7|160448.7|160542.9|160452.9|160531.7|160441.7|17
1651160200000|2022-04-28 15:36:40|160536.7|160446.7|160536.4|160446.4|160538.7|160448.7|160532.3|160442.3|25
1651160210000|2022-04-28 15:36:50|160536.9|160446.9|160536.8|160446.8|160541.4|160451.4|160531.3|160441.3|18
1651160220000|2022-04-28 15:37:00|160535.4|160445.4|160531.3|160441.3|160536.6|160446.6|160525.6|160435.6|28
1651160230000|2022-04-28 15:37:10|160533|160443|160526.4|160436.4|160534.3|160444.3|160522.2|160432.2|26
1651160240000|2022-04-28 15:37:20|160528.9|160438.9|160533.7|160443.7|160536.9|160446.9|160528.2|160438.2|24
1651160250000|2022-04-28 15:37:30|160541.3|160451.3|160557.7|160467.7|160561.8|160471.8|160541.3|160451.3|24
1651160260000|2022-04-28 15:37:40|160551.5|160461.5|160553.3|160463.3|160557.5|160467.5|160549.7|160459.7|21
1651160270000|2022-04-28 15:37:50|160553|160463|160553.7|160463.7|160554.8|160464.8|160552.6|160462.6|25
1651160280000|2022-04-28 15:38:00|160553.3|160463.3|160552|160462|160554.3|160464.3|160550.7|160460.7|16
1651160290000|2022-04-28 15:38:10|160551.2|160461.2|160541.2|160451.2|160552.7|160462.7|160539.3|160449.3|22
1651160300000|2022-04-28 15:38:20|160540.6|160450.6|160538.5|160448.5|160542.8|160452.8|160534.6|160444.6|20
1651160310000|2022-04-28 15:38:30|160540.3|160450.3|160530.5|160440.5|160544.8|160454.8|160525.9|160435.9|26
1651160320000|2022-04-28 15:38:40|160530.6|160440.6|160556.6|160466.6|160559.5|160469.5|160527.4|160437.4|23
1651160330000|2022-04-28 15:38:50|160560.3|160470.3|160561.1|160471.1|160581.5|160491.5|160552.7|160462.7|31
1651160340000|2022-04-28 15:39:00|160559.5|160469.5|160560.6|160470.6|160562.1|160472.1|160557.9|160467.9|28
1651160350000|2022-04-28 15:39:10|160560.1|160470.1|160561.8|160471.8|160562.9|160472.9|160554.7|160464.7|25
1651160360000|2022-04-28 15:39:20|160562|160472|160561.7|160471.7|160565.4|160475.4|160555.1|160465.1|34
1651160370000|2022-04-28 15:39:30|160561.1|160471.1|160577.6|160487.6|160579.5|160489.5|160561.1|160471.1|30
1651160380000|2022-04-28 15:39:40|160576.7|160486.7|160575.6|160485.6|160579.3|160489.3|160574.9|160484.9|24
1651160390000|2022-04-28 15:39:50|160576.5|160486.5|160600|160510|160605.5|160515.5|160576.5|160486.5|24
1651160400000|2022-04-28 15:40:00|160595.6|160505.6|160594.6|160504.6|160597.6|160507.6|160591.4|160501.4|32
1651160410000|2022-04-28 15:40:10|160596.6|160506.6|160594.9|160504.9|160596.6|160506.6|160589.9|160499.9|26
1651160420000|2022-04-28 15:40:20|160595|160505|160600|160510|160602.5|160512.5|160595|160505|22
1651160430000|2022-04-28 15:40:30|160600.2|160510.2|160694.3|160604.3|160694.3|160604.3|160600.2|160510.2|30
1651160440000|2022-04-28 15:40:40|160696.9|160606.9|160682.6|160592.6|160696.9|160606.9|160679.8|160589.8|35
1651160450000|2022-04-28 15:40:50|160684.5|160594.5|160682.1|160592.1|160684.5|160594.5|160675|160585|36
1651160460000|2022-04-28 15:41:00|160681.5|160591.5|160677|160587|160684|160594|160674.6|160584.6|33
1651160470000|2022-04-28 15:41:10|160688.8|160598.8|160692.2|160602.2|160699.3|160609.3|160686.8|160596.8|34
1651160480000|2022-04-28 15:41:20|160695.5|160605.5|160695.2|160605.2|160695.5|160605.5|160690.3|160600.3|31
1651160490000|2022-04-28 15:41:30|160694.7|160604.7|160690.9|160600.9|160695.4|160605.4|160690.8|160600.8|31
1651160500000|2022-04-28 15:41:40|160691.6|160601.6|160685.8|160595.8|160692.5|160602.5|160685.8|160595.8|22
1651160510000|2022-04-28 15:41:50|160688.1|160598.1|160683|160593|160690.8|160600.8|160678.8|160588.8|37
1651160520000|2022-04-28 15:42:00|160689.5|160599.5|160676.9|160586.9|160689.5|160599.5|160676.2|160586.2|28
1651160530000|2022-04-28 15:42:10|160677.2|160587.2|160687.3|160597.3|160687.3|160597.3|160677|160587|34
1651160540000|2022-04-28 15:42:20|160685.3|160595.3|160672.1|160582.1|160685.3|160595.3|160651.4|160561.4|36
1651160550000|2022-04-28 15:42:30|160670.7|160580.7|160666|160576|160671.8|160581.8|160644.5|160554.5|39
1651160560000|2022-04-28 15:42:40|160666.8|160576.8|160692.8|160602.8|160697|160607|160661.5|160571.5|35
1651160570000|2022-04-28 15:42:50|160693.7|160603.7|160687.8|160597.8|160697.5|160607.5|160687.8|160597.8|33
1651160580000|2022-04-28 15:43:00|160688.3|160598.3|160656.9|160566.9|160688.8|160598.8|160645.6|160555.6|34
1651160590000|2022-04-28 15:43:10|160656.7|160566.7|160657.2|160567.2|160657.4|160567.4|160636.3|160546.3|31
1651160600000|2022-04-28 15:43:20|160656.5|160566.5|160663.7|160573.7|160666|160576|160656.5|160566.5|29
1651160610000|2022-04-28 15:43:30|160663.8|160573.8|160661.9|160571.9|160666.9|160576.9|160661.9|160571.9|18
1651160620000|2022-04-28 15:43:40|160662.6|160572.6|160666.4|160576.4|160667.8|160577.8|160662.6|160572.6|23
1651160630000|2022-04-28 15:43:50|160665.3|160575.3|160669.5|160579.5|160671.4|160581.4|160665.3|160575.3|20
1651160640000|2022-04-28 15:44:00|160669.6|160579.6|160667.3|160577.3|160670|160580|160664.4|160574.4|25
1651160650000|2022-04-28 15:44:10|160666.5|160576.5|160666.6|160576.6|160667.3|160577.3|160663.7|160573.7|24
1651160660000|2022-04-28 15:44:20|160667.5|160577.5|160661.7|160571.7|160667.5|160577.5|160646|160556|27
1651160670000|2022-04-28 15:44:30|160660.1|160570.1|160658|160568|160664.5|160574.5|160657.7|160567.7|27
1651160680000|2022-04-28 15:44:40|160658.8|160568.8|160657.2|160567.2|160659.8|160569.8|160655.7|160565.7|27
1651160690000|2022-04-28 15:44:50|160657.5|160567.5|160662.7|160572.7|160662.8|160572.8|160656.3|160566.3|22
1651160700000|2022-04-28 15:45:00|160662.9|160572.9|160663.2|160573.2|160666.4|160576.4|160660.7|160570.7|28
1651160710000|2022-04-28 15:45:10|160662.6|160572.6|160658.1|160568.1|160664.1|160574.1|160657.3|160567.3|18
1651160720000|2022-04-28 15:45:20|160657.3|160567.3|160656.8|160566.8|160666|160576|160655.2|160565.2|37
1651160730000|2022-04-28 15:45:30|160656.7|160566.7|160663.6|160573.6|160663.6|160573.6|160656.5|160566.5|30
1651160740000|2022-04-28 15:45:40|160664.6|160574.6|160656.6|160566.6|160665.7|160575.7|160656.3|160566.3|29
1651160750000|2022-04-28 15:45:50|160656.4|160566.4|160657.1|160567.1|160659.4|160569.4|160656.1|160566.1|19
1651160760000|2022-04-28 15:46:00|160657|160567|160661.3|160571.3|160661.3|160571.3|160651.7|160561.7|31
1651160770000|2022-04-28 15:46:10|160661.6|160571.6|160652.3|160562.3|160662.6|160572.6|160652.2|160562.2|28
1651160780000|2022-04-28 15:46:20|160652.5|160562.5|160653.1|160563.1|160654|160564|160651.4|160561.4|20
1651160790000|2022-04-28 15:46:30|160651.9|160561.9|160648|160558|160651.9|160561.9|160640.6|160550.6|37
1651160800000|2022-04-28 15:46:40|160647.5|160557.5|160603.2|160513.2|160649.2|160559.2|160602.5|160512.5|31
1651160810000|2022-04-28 15:46:50|160603.4|160513.4|160605.3|160515.3|160610.2|160520.2|160603.4|160513.4|17
1651160820000|2022-04-28 15:47:00|160604.9|160514.9|160610|160520|160611.1|160521.1|160604.9|160514.9|19
1651160830000|2022-04-28 15:47:10|160612.3|160522.3|160630.2|160540.2|160642|160552|160612.3|160522.3|35
1651160840000|2022-04-28 15:47:20|160630.1|160540.1|160621.3|160531.3|160632|160542|160614.9|160524.9|35
1651160850000|2022-04-28 15:47:30|160625.7|160535.7|160623.8|160533.8|160626.6|160536.6|160621.3|160531.3|27
1651160860000|2022-04-28 15:47:40|160623.5|160533.5|160615.4|160525.4|160626.7|160536.7|160615.4|160525.4|21
1651160870000|2022-04-28 15:47:50|160616|160526|160605.1|160515.1|160616.7|160526.7|160605.1|160515.1|22
1651160880000|2022-04-28 15:48:00|160603.9|160513.9|160600.1|160510.1|160603.9|160513.9|160597.8|160507.8|28
1651160890000|2022-04-28 15:48:10|160601.2|160511.2|160560.8|160470.8|160602.2|160512.2|160557|160467|31
1651160900000|2022-04-28 15:48:20|160555.1|160465.1|160549.8|160459.8|160557.3|160467.3|160544.8|160454.8|34
1651160910000|2022-04-28 15:48:30|160550|160460|160548.9|160458.9|160554.9|160464.9|160546.9|160456.9|30
1651160920000|2022-04-28 15:48:40|160555|160465|160573.8|160483.8|160583.3|160493.3|160553.5|160463.5|29
1651160930000|2022-04-28 15:48:50|160573.3|160483.3|160569.3|160479.3|160579.8|160489.8|160567.6|160477.6|36
1651160940000|2022-04-28 15:49:00|160569.7|160479.7|160638.7|160548.7|160647|160557|160561.4|160471.4|40
1651160950000|2022-04-28 15:49:10|160636.2|160546.2|160668.2|160578.2|160668.6|160578.6|160629.2|160539.2|32
1651160960000|2022-04-28 15:49:20|160669.1|160579.1|160654.1|160564.1|160669.1|160579.1|160654.1|160564.1|19
1651160970000|2022-04-28 15:49:30|160654.2|160564.2|160666.1|160576.1|160675.6|160585.6|160643.8|160553.8|32
1651160980000|2022-04-28 15:49:40|160663.6|160573.6|160656.4|160566.4|160663.6|160573.6|160650.7|160560.7|31
1651160990000|2022-04-28 15:49:50|160654|160564|160661.4|160571.4|160676.1|160586.1|160654|160564|30
1651161000000|2022-04-28 15:50:00|160662.9|160572.9|160694.3|160604.3|160695.9|160605.9|160661.9|160571.9|34
1651161010000|2022-04-28 15:50:10|160694.5|160604.5|160693.4|160603.4|160696.4|160606.4|160692.3|160602.3|22
1651161020000|2022-04-28 15:50:20|160693.1|160603.1|160689.9|160599.9|160694.5|160604.5|160689.7|160599.7|19
1651161030000|2022-04-28 15:50:30|160691|160601|160692.8|160602.8|160693.2|160603.2|160685.3|160595.3|28
1651161040000|2022-04-28 15:50:40|160691.4|160601.4|160692.7|160602.7|160696.2|160606.2|160687.3|160597.3|25
1651161050000|2022-04-28 15:50:50|160693.2|160603.2|160769.1|160679.1|160773.6|160683.6|160687.3|160597.3|31
1651161060000|2022-04-28 15:51:00|160786.7|160696.7|160808.5|160718.5|160815|160725|160786.7|160696.7|36
1651161070000|2022-04-28 15:51:10|160807.2|160717.2|160785.8|160695.8|160807.2|160717.2|160782.6|160692.6|32
1651161080000|2022-04-28 15:51:20|160786|160696|160786.6|160696.6|160788.8|160698.8|160784.4|160694.4|24
1651161090000|2022-04-28 15:51:30|160787.1|160697.1|160802.9|160712.9|160802.9|160712.9|160786.5|160696.5|29
1651161100000|2022-04-28 15:51:40|160801|160711|160760.1|160670.1|160801|160711|160750.9|160660.9|35
1651161110000|2022-04-28 15:51:50|160760.6|160670.6|160695.8|160605.8|160760.8|160670.8|160695.8|160605.8|32
1651161120000|2022-04-28 15:52:00|160697.6|160607.6|160724.3|160634.3|160731.4|160641.4|160697|160607|38
1651161130000|2022-04-28 15:52:10|160724.1|160634.1|160667.9|160577.9|160728.8|160638.8|160665.2|160575.2|30
1651161140000|2022-04-28 15:52:20|160667.2|160577.2|160688|160598|160688|160598|160664.3|160574.3|33
1651161150000|2022-04-28 15:52:30|160686.1|160596.1|160687.2|160597.2|160689.3|160599.3|160679|160589|37
1651161160000|2022-04-28 15:52:40|160688.1|160598.1|160731.7|160641.7|160732.7|160642.7|160686.6|160596.6|32
1651161170000|2022-04-28 15:52:50|160729.1|160639.1|160744|160654|160745.9|160655.9|160728.9|160638.9|23
1651161180000|2022-04-28 15:53:00|160742.9|160652.9|160749.5|160659.5|160754.9|160664.9|160740.1|160650.1|37
1651161190000|2022-04-28 15:53:10|160748.9|160658.9|160748.4|160658.4|160749.2|160659.2|160745.4|160655.4|32
1651161200000|2022-04-28 15:53:20|160748.7|160658.7|160755.1|160665.1|160758.5|160668.5|160746.4|160656.4|27
1651161210000|2022-04-28 15:53:30|160755.9|160665.9|160763.7|160673.7|160768.3|160678.3|160755.9|160665.9|31
1651161220000|2022-04-28 15:53:40|160762.1|160672.1|160758.9|160668.9|160762.4|160672.4|160757.2|160667.2|31
1651161230000|2022-04-28 15:53:50|160758.6|160668.6|160760.9|160670.9|160761|160671|160752.1|160662.1|31
1651161240000|2022-04-28 15:54:00|160760.5|160670.5|160759.1|160669.1|160761.6|160671.6|160758.5|160668.5|30
1651161250000|2022-04-28 15:54:10|160755|160665|160752.4|160662.4|160756.7|160666.7|160751.1|160661.1|28
1651161260000|2022-04-28 15:54:20|160752.5|160662.5|160738.2|160648.2|160752.5|160662.5|160738.2|160648.2|34
1651161270000|2022-04-28 15:54:30|160739.7|160649.7|160741.6|160651.6|160742.6|160652.6|160739.1|160649.1|25
1651161280000|2022-04-28 15:54:40|160739.4|160649.4|160742.6|160652.6|160748|160658|160738.9|160648.9|28
1651161290000|2022-04-28 15:54:50|160742.3|160652.3|160744.2|160654.2|160748.1|160658.1|160739.9|160649.9|26
1651161300000|2022-04-28 15:55:00|160740.6|160650.6|160760.4|160670.4|160760.4|160670.4|160740.6|160650.6|28
1651161310000|2022-04-28 15:55:10|160760.1|160670.1|160744.5|160654.5|160760.1|160670.1|160742.7|160652.7|31
1651161320000|2022-04-28 15:55:20|160744|160654|160754.1|160664.1|160760.2|160670.2|160739.6|160649.6|34
1651161330000|2022-04-28 15:55:30|160755|160665|160751.8|160661.8|160756.8|160666.8|160746.8|160656.8|37
1651161340000|2022-04-28 15:55:40|160752.3|160662.3|160749.9|160659.9|160765.3|160675.3|160749.9|160659.9|31
1651161350000|2022-04-28 15:55:50|160750.8|160660.8|160730.7|160640.7|160750.8|160660.8|160728.1|160638.1|33
1651161360000|2022-04-28 15:56:00|160736.2|160646.2|160735.9|160645.9|160736.9|160646.9|160735|160645|24
1651161370000|2022-04-28 15:56:10|160735.7|160645.7|160724.5|160634.5|160736.1|160646.1|160720.6|160630.6|30
1651161380000|2022-04-28 15:56:20|160723.1|160633.1|160728|160638|160728|160638|160722.4|160632.4|28
1651161390000|2022-04-28 15:56:30|160726.7|160636.7|160726|160636|160732.6|160642.6|160724.9|160634.9|29
1651161400000|2022-04-28 15:56:40|160725.8|160635.8|160760|160670|160760|160670|160725.1|160635.1|28
1651161410000|2022-04-28 15:56:50|160758.7|160668.7|160751.4|160661.4|160760|160670|160750.6|160660.6|29
1651161420000|2022-04-28 15:57:00|160752|160662|160745.3|160655.3|160752|160662|160743.5|160653.5|29
1651161430000|2022-04-28 15:57:10|160745|160655|160722.4|160632.4|160745.7|160655.7|160721.5|160631.5|20
1651161440000|2022-04-28 15:57:20|160722.2|160632.2|160728.4|160638.4|160728.4|160638.4|160722.2|160632.2|18
1651161450000|2022-04-28 15:57:30|160728.5|160638.5|160757|160667|160757.2|160667.2|160728|160638|23
1651161460000|2022-04-28 15:57:40|160757.4|160667.4|160750.5|160660.5|160757.6|160667.6|160747.9|160657.9|27
1651161470000|2022-04-28 15:57:50|160750.4|160660.4|160730.6|160640.6|160752.6|160662.6|160730.2|160640.2|30
1651161480000|2022-04-28 15:58:00|160729.5|160639.5|160725.2|160635.2|160738.7|160648.7|160722.2|160632.2|34
1651161490000|2022-04-28 15:58:10|160725.5|160635.5|160723.1|160633.1|160727.4|160637.4|160721|160631|37
1651161500000|2022-04-28 15:58:20|160723.8|160633.8|160746.5|160656.5|160750.8|160660.8|160723.8|160633.8|28
1651161510000|2022-04-28 15:58:30|160747.2|160657.2|160748.3|160658.3|160749.1|160659.1|160743.6|160653.6|26
1651161520000|2022-04-28 15:58:40|160748.1|160658.1|160749.5|160659.5|160750.2|160660.2|160745.8|160655.8|26
1651161530000|2022-04-28 15:58:50|160749.6|160659.6|160753.3|160663.3|160753.9|160663.9|160749.6|160659.6|26
1651161540000|2022-04-28 15:59:00|160753|160663|160752.3|160662.3|160755.1|160665.1|160752.3|160662.3|25
1651161550000|2022-04-28 15:59:10|160752.1|160662.1|160752.8|160662.8|160753.3|160663.3|160751.3|160661.3|19
1651161560000|2022-04-28 15:59:20|160751.2|160661.2|160743.3|160653.3|160751.2|160661.2|160741.4|160651.4|33
1651161570000|2022-04-28 15:59:30|160744|160654|160725.7|160635.7|160744.4|160654.4|160723.1|160633.1|34
1651161580000|2022-04-28 15:59:40|160726.5|160636.5|160722|160632|160726.5|160636.5|160719.9|160629.9|33
1651161590000|2022-04-28 15:59:50|160721.4|160631.4|160717.1|160627.1|160722.8|160632.8|160714.7|160624.7|35
1651161600000|2022-04-28 16:00:00|160717.7|160627.7|160707.3|160617.3|160718.1|160628.1|160702.2|160612.2|37
1651161610000|2022-04-28 16:00:10|160709.8|160619.8|160731.2|160641.2|160734.5|160644.5|160709.6|160619.6|37
1651161620000|2022-04-28 16:00:20|160730.2|160640.2|160730.7|160640.7|160741.9|160651.9|160728.7|160638.7|36
1651161630000|2022-04-28 16:00:30|160730.4|160640.4|160720.7|160630.7|160730.8|160640.8|160720.2|160630.2|21
1651161640000|2022-04-28 16:00:40|160721|160631|160687|160597|160721.9|160631.9|160685.7|160595.7|32
1651161650000|2022-04-28 16:00:50|160689.4|160599.4|160677|160587|160693.7|160603.7|160660.3|160570.3|34
1651161660000|2022-04-28 16:01:00|160673.3|160583.3|160660.3|160570.3|160693.2|160603.2|160656.6|160566.6|40
1651161670000|2022-04-28 16:01:10|160662.5|160572.5|160653.5|160563.5|160665.8|160575.8|160648.1|160558.1|36
1651161680000|2022-04-28 16:01:20|160652.9|160562.9|160669.1|160579.1|160669.1|160579.1|160652.8|160562.8|34
1651161690000|2022-04-28 16:01:30|160672.7|160582.7|160680|160590|160684.6|160594.6|160662.9|160572.9|31
1651161700000|2022-04-28 16:01:40|160680.4|160590.4|160685.1|160595.1|160686.4|160596.4|160679.7|160589.7|26
1651161710000|2022-04-28 16:01:50|160684.3|160594.3|160695.6|160605.6|160695.6|160605.6|160684.3|160594.3|31
1651161720000|2022-04-28 16:02:00|160711.9|160621.9|160711|160621|160714.3|160624.3|160709.4|160619.4|30
1651161730000|2022-04-28 16:02:10|160711.1|160621.1|160709.2|160619.2|160711.7|160621.7|160709.2|160619.2|29
1651161740000|2022-04-28 16:02:20|160709.4|160619.4|160741.4|160651.4|160743.9|160653.9|160708.7|160618.7|32
1651161750000|2022-04-28 16:02:30|160749.6|160659.6|160717.6|160627.6|160749.6|160659.6|160715.5|160625.5|33
1651161760000|2022-04-28 16:02:40|160716.4|160626.4|160694.1|160604.1|160719.1|160629.1|160690.5|160600.5|37
1651161770000|2022-04-28 16:02:50|160694.4|160604.4|160710.8|160620.8|160713.3|160623.3|160693.3|160603.3|35
1651161780000|2022-04-28 16:03:00|160712.6|160622.6|160731.6|160641.6|160731.6|160641.6|160712.6|160622.6|31
1651161790000|2022-04-28 16:03:10|160733.7|160643.7|160731.6|160641.6|160733.7|160643.7|160724.5|160634.5|22
1651161800000|2022-04-28 16:03:20|160733.2|160643.2|160725.9|160635.9|160735.5|160645.5|160724.1|160634.1|33
1651161810000|2022-04-28 16:03:30|160726|160636|160710.8|160620.8|160729.8|160639.8|160709.9|160619.9|37
1651161820000|2022-04-28 16:03:40|160709.8|160619.8|160704.3|160614.3|160713.6|160623.6|160699.8|160609.8|35
1651161830000|2022-04-28 16:03:50|160704.4|160614.4|160659|160569|160705|160615|160656.9|160566.9|35
1651161840000|2022-04-28 16:04:00|160651.6|160561.6|160655.7|160565.7|160656.6|160566.6|160650.8|160560.8|25
1651161850000|2022-04-28 16:04:10|160654|160564|160658.2|160568.2|160663.6|160573.6|160653.8|160563.8|11
1651161860000|2022-04-28 16:04:20|160663.3|160573.3|160655.4|160565.4|160663.3|160573.3|160654.8|160564.8|29
1651161870000|2022-04-28 16:04:30|160654.2|160564.2|160655.6|160565.6|160656|160566|160653|160563|21
1651161880000|2022-04-28 16:04:40|160655.3|160565.3|160659.1|160569.1|160660.1|160570.1|160655.3|160565.3|24
1651161890000|2022-04-28 16:04:50|160659|160569|160657.6|160567.6|160659|160569|160656.3|160566.3|17
1651161900000|2022-04-28 16:05:00|160657.7|160567.7|160658|160568|160660.1|160570.1|160657.6|160567.6|20
1651161910000|2022-04-28 16:05:10|160658.1|160568.1|160657.9|160567.9|160662.1|160572.1|160648.5|160558.5|33
1651161920000|2022-04-28 16:05:20|160658|160568|160661.8|160571.8|160662.9|160572.9|160657|160567|27
1651161930000|2022-04-28 16:05:30|160662|160572|160657.6|160567.6|160662.6|160572.6|160657.4|160567.4|17
1651161940000|2022-04-28 16:05:40|160658.1|160568.1|160660.3|160570.3|160660.3|160570.3|160654.6|160564.6|27
1651161950000|2022-04-28 16:05:50|160659.5|160569.5|160694.1|160604.1|160694.9|160604.9|160658.2|160568.2|35
1651161960000|2022-04-28 16:06:00|160694|160604|160686.9|160596.9|160697.4|160607.4|160686.9|160596.9|31
1651161970000|2022-04-28 16:06:10|160686.8|160596.8|160689.6|160599.6|160690.2|160600.2|160685.9|160595.9|23
1651161980000|2022-04-28 16:06:20|160689.5|160599.5|160691|160601|160699.4|160609.4|160689.3|160599.3|26
1651161990000|2022-04-28 16:06:30|160690.7|160600.7|160684.9|160594.9|160690.8|160600.8|160684.3|160594.3|31
1651162000000|2022-04-28 16:06:40|160684.3|160594.3|160681.5|160591.5|160684.6|160594.6|160680.7|160590.7|25
1651162010000|2022-04-28 16:06:50|160682.2|160592.2|160681.3|160591.3|160682.2|160592.2|160680.6|160590.6|25
1651162020000|2022-04-28 16:07:00|160681.2|160591.2|160695.8|160605.8|160703|160613|160681.2|160591.2|33
1651162030000|2022-04-28 16:07:10|160696.6|160606.6|160692.8|160602.8|160700.5|160610.5|160692.8|160602.8|32
1651162040000|2022-04-28 16:07:20|160694|160604|160690.9|160600.9|160703.1|160613.1|160690.1|160600.1|35
1651162050000|2022-04-28 16:07:30|160687.4|160597.4|160692.2|160602.2|160693.6|160603.6|160687.4|160597.4|31
1651162060000|2022-04-28 16:07:40|160692.6|160602.6|160683.8|160593.8|160692.6|160602.6|160683.8|160593.8|24
1651162070000|2022-04-28 16:07:50|160684.3|160594.3|160686.7|160596.7|160688|160598|160682.4|160592.4|31
1651162080000|2022-04-28 16:08:00|160687.8|160597.8|160687.7|160597.7|160688.8|160598.8|160686.4|160596.4|23
1651162090000|2022-04-28 16:08:10|160687.3|160597.3|160686.8|160596.8|160687.3|160597.3|160684.5|160594.5|19
1651162100000|2022-04-28 16:08:20|160685.2|160595.2|160692.3|160602.3|160695.9|160605.9|160682.9|160592.9|23
1651162110000|2022-04-28 16:08:30|160693.2|160603.2|160688.5|160598.5|160694.6|160604.6|160688.4|160598.4|27
1651162120000|2022-04-28 16:08:40|160688.6|160598.6|160683.7|160593.7|160689.7|160599.7|160683.7|160593.7|19
1651162130000|2022-04-28 16:08:50|160686.3|160596.3|160687|160597|160688.3|160598.3|160683.4|160593.4|29
1651162140000|2022-04-28 16:09:00|160688.1|160598.1|160681.7|160591.7|160688.6|160598.6|160681.7|160591.7|38
1651162150000|2022-04-28 16:09:10|160681.8|160591.8|160678.1|160588.1|160682.2|160592.2|160662|160572|33
1651162160000|2022-04-28 16:09:20|160678.3|160588.3|160689.7|160599.7|160693.9|160603.9|160677.7|160587.7|36
1651162170000|2022-04-28 16:09:30|160690|160600|160696.4|160606.4|160697.9|160607.9|160689.9|160599.9|28
1651162180000|2022-04-28 16:09:40|160696.3|160606.3|160682.7|160592.7|160697.6|160607.6|160682.7|160592.7|29
1651162190000|2022-04-28 16:09:50|160681.5|160591.5|160680.3|160590.3|160682.8|160592.8|160680|160590|24
1651162200000|2022-04-28 16:10:00|160680.5|160590.5|160685.3|160595.3|160685.5|160595.5|160680.5|160590.5|24
1651162210000|2022-04-28 16:10:10|160684|160594|160682.9|160592.9|160685|160595|160681.9|160591.9|21
1651162220000|2022-04-28 16:10:20|160682.5|160592.5|160680.7|160590.7|160682.9|160592.9|160676.2|160586.2|29
1651162230000|2022-04-28 16:10:30|160681.9|160591.9|160682.6|160592.6|160682.8|160592.8|160680.7|160590.7|21
1651162240000|2022-04-28 16:10:40|160683|160593|160681|160591|160683|160593|160680.7|160590.7|21
1651162250000|2022-04-28 16:10:50|160681.6|160591.6|160642.6|160552.6|160681.6|160591.6|160641.6|160551.6|32
1651162260000|2022-04-28 16:11:00|160640.2|160550.2|160647.4|160557.4|160648.4|160558.4|160640.2|160550.2|31
1651162270000|2022-04-28 16:11:10|160645.1|160555.1|160643.5|160553.5|160647.3|160557.3|160642.1|160552.1|23
1651162280000|2022-04-28 16:11:20|160643.7|160553.7|160643.9|160553.9|160645.8|160555.8|160642.1|160552.1|31
1651162290000|2022-04-28 16:11:30|160644.2|160554.2|160643.6|160553.6|160644.4|160554.4|160642.7|160552.7|17
1651162300000|2022-04-28 16:11:40|160643.4|160553.4|160658.6|160568.6|160661.6|160571.6|160643.4|160553.4|34
1651162310000|2022-04-28 16:11:50|160663.7|160573.7|160679|160589|160680|160590|160663.6|160573.6|25
1651162320000|2022-04-28 16:12:00|160677.1|160587.1|160672.6|160582.6|160678.1|160588.1|160671.2|160581.2|30
1651162330000|2022-04-28 16:12:10|160674.2|160584.2|160686.5|160596.5|160687.9|160597.9|160673|160583|27
1651162340000|2022-04-28 16:12:20|160687.1|160597.1|160677.3|160587.3|160687.1|160597.1|160671.5|160581.5|37
1651162350000|2022-04-28 16:12:30|160673.3|160583.3|160672|160582|160679.5|160589.5|160671.6|160581.6|29
1651162360000|2022-04-28 16:12:40|160674.4|160584.4|160674.7|160584.7|160675.8|160585.8|160671.1|160581.1|20
1651162370000|2022-04-28 16:12:50|160674.5|160584.5|160678.6|160588.6|160678.6|160588.6|160673.5|160583.5|27
1651162380000|2022-04-28 16:13:00|160678.7|160588.7|160690.7|160600.7|160691.4|160601.4|160678.7|160588.7|28
1651162390000|2022-04-28 16:13:10|160691.1|160601.1|160686.1|160596.1|160691.8|160601.8|160686.1|160596.1|28
1651162400000|2022-04-28 16:13:20|160686.4|160596.4|160683.9|160593.9|160687|160597|160681.1|160591.1|30
1651162410000|2022-04-28 16:13:30|160684.5|160594.5|160685.6|160595.6|160686|160596|160684.1|160594.1|23
1651162420000|2022-04-28 16:13:40|160684.5|160594.5|160679.3|160589.3|160685.1|160595.1|160678|160588|28
1651162430000|2022-04-28 16:13:50|160679.7|160589.7|160680|160590|160681.1|160591.1|160678.8|160588.8|25
1651162440000|2022-04-28 16:14:00|160681.2|160591.2|160653|160563|160681.7|160591.7|160652.9|160562.9|31
1651162450000|2022-04-28 16:14:10|160653.8|160563.8|160609.3|160519.3|160653.8|160563.8|160602.5|160512.5|38
1651162460000|2022-04-28 16:14:20|160609.1|160519.1|160606.2|160516.2|160621.3|160531.3|160601.8|160511.8|35
1651162470000|2022-04-28 16:14:30|160605.5|160515.5|160598.6|160508.6|160605.5|160515.5|160596.1|160506.1|26
1651162480000|2022-04-28 16:14:40|160596.1|160506.1|160615.7|160525.7|160620.1|160530.1|160596.1|160506.1|28
1651162490000|2022-04-28 16:14:50|160615.4|160525.4|160605.6|160515.6|160615.9|160525.9|160603.5|160513.5|27
1651162500000|2022-04-28 16:15:00|160605.5|160515.5|160604.7|160514.7|160607.6|160517.6|160601.6|160511.6|32
1651162510000|2022-04-28 16:15:10|160603.4|160513.4|160605.3|160515.3|160611.4|160521.4|160603.4|160513.4|29
1651162520000|2022-04-28 16:15:20|160606.4|160516.4|160541.6|160451.6|160606.4|160516.4|160541.6|160451.6|35
1651162530000|2022-04-28 16:15:30|160543.8|160453.8|160550.7|160460.7|160551.5|160461.5|160542.2|160452.2|34
1651162540000|2022-04-28 16:15:40|160570.5|160480.5|160578.3|160488.3|160587.5|160497.5|160559.2|160469.2|38
1651162550000|2022-04-28 16:15:50|160580.5|160490.5|160554|160464|160587.3|160497.3|160552.8|160462.8|29
1651162560000|2022-04-28 16:16:00|160549.7|160459.7|160553.8|160463.8|160562.7|160472.7|160547.4|160457.4|36
1651162570000|2022-04-28 16:16:10|160552.6|160462.6|160551.8|160461.8|160558.2|160468.2|160550|160460|29
1651162580000|2022-04-28 16:16:20|160551.1|160461.1|160547.1|160457.1|160553.8|160463.8|160546.9|160456.9|22
1651162590000|2022-04-28 16:16:30|160545.8|160455.8|160540.7|160450.7|160548.9|160458.9|160533.9|160443.9|23
1651162600000|2022-04-28 16:16:40|160540.1|160450.1|160540|160450|160543|160453|160537.2|160447.2|26
1651162610000|2022-04-28 16:16:50|160541.8|160451.8|160537.4|160447.4|160541.8|160451.8|160536.5|160446.5|13
1651162620000|2022-04-28 16:17:00|160538|160448|160555.1|160465.1|160556.6|160466.6|160535.8|160445.8|28
1651162630000|2022-04-28 16:17:10|160555.4|160465.4|160554.1|160464.1|160556.7|160466.7|160553.9|160463.9|10
1651162640000|2022-04-28 16:17:20|160554.2|160464.2|160550.3|160460.3|160556.1|160466.1|160550.3|160460.3|14
1651162650000|2022-04-28 16:17:30|160529|160439|160467|160377|160530.4|160440.4|160464.6|160374.6|35
1651162660000|2022-04-28 16:17:40|160468.6|160378.6|160432.8|160342.8|160468.6|160378.6|160431.8|160341.8|35
1651162670000|2022-04-28 16:17:50|160436.5|160346.5|160399.8|160309.8|160436.5|160346.5|160389.4|160299.4|34
1651162680000|2022-04-28 16:18:00|160398.8|160308.8|160418|160288|160422.7|160309.9|160393.8|160282.2|34
1651162690000|2022-04-28 16:18:10|160412.9|160322.9|160405.6|160275.6|160443.5|160331.5|160405.6|160275.6|37
1651162700000|2022-04-28 16:18:20|160403.8|160273.8|160398.4|160308.4|160413.6|160312.8|160391.2|160273.4|34
1651162710000|2022-04-28 16:18:30|160396.6|160306.6|160403.8|160313.8|160422.4|160317.6|160396.6|160292.4|35
1651162720000|2022-04-28 16:18:40|160405.2|160315.2|160405.7|160315.7|160411.2|160321.2|160404.7|160314.7|26
1651162730000|2022-04-28 16:18:50|160408.3|160318.3|160411.6|160321.6|160411.9|160321.9|160403.7|160313.7|27
1651162740000|2022-04-28 16:19:00|160407|160317|160406.6|160316.6|160409.9|160319.9|160404|160314|29
1651162750000|2022-04-28 16:19:10|160407.8|160317.8|160416.8|160326.8|160423|160333|160405.7|160315.7|27
1651162760000|2022-04-28 16:19:20|160412.3|160322.3|160397.4|160307.4|160423.9|160333.9|160397.4|160307.4|37
1651162770000|2022-04-28 16:19:30|160395.3|160305.3|160415.4|160325.4|160419.7|160329.7|160395|160305|39
1651162780000|2022-04-28 16:19:40|160416.8|160326.8|160450.4|160360.4|160459.5|160369.5|160412.7|160322.7|38
1651162790000|2022-04-28 16:19:50|160453|160363|160518.1|160388.1|160519.1|160389.1|160449.9|160359.9|34
1651162800000|2022-04-28 16:20:00|160516.9|160386.9|160495.7|160365.7|160516.9|160386.9|160489.1|160359.1|40
1651162810000|2022-04-28 16:20:10|160499.2|160369.2|160520.5|160390.5|160522.3|160392.3|160496.7|160366.7|39
1651162820000|2022-04-28 16:20:20|160521|160391|160512.5|160382.5|160530.8|160400.8|160505.4|160375.4|37
1651162830000|2022-04-28 16:20:30|160512.2|160382.2|160494.1|160364.1|160514.6|160384.6|160493.7|160363.7|22
1651162840000|2022-04-28 16:20:40|160495.7|160365.7|160486.9|160356.9|160495.7|160365.7|160485.4|160355.4|28
1651162850000|2022-04-28 16:20:50|160484.7|160354.7|160482.7|160392.7|160495.7|160397|160480.5|160354.7|28
1651162860000|2022-04-28 16:21:00|160485.3|160395.3|160481.9|160391.9|160485.3|160395.3|160478.9|160388.9|24
1651162870000|2022-04-28 16:21:10|160482|160392|160478|160388|160482.8|160392.8|160477|160387|25
1651162880000|2022-04-28 16:21:20|160478.1|160388.1|160479.2|160389.2|160480.7|160390.7|160478.1|160388.1|11
1651162890000|2022-04-28 16:21:30|160480|160390|160491.5|160401.5|160491.5|160401.5|160475.7|160385.7|27
1651162900000|2022-04-28 16:21:40|160491.1|160401.1|160488.7|160398.7|160491.7|160401.7|160485|160395|24
1651162910000|2022-04-28 16:21:50|160488.6|160398.6|160486.5|160396.5|160488.6|160398.6|160482.7|160392.7|24
1651162920000|2022-04-28 16:22:00|160485.6|160395.6|160477.7|160387.7|160488|160398|160476.7|160386.7|26
1651162930000|2022-04-28 16:22:10|160477.5|160387.5|160476.2|160386.2|160480.8|160390.8|160476.1|160386.1|18
1651162940000|2022-04-28 16:22:20|160475.7|160385.7|160480.8|160390.8|160485.4|160395.4|160475.7|160385.7|20
1651162950000|2022-04-28 16:22:30|160481.3|160391.3|160483.5|160393.5|160490.2|160400.2|160476.1|160386.1|25
1651162960000|2022-04-28 16:22:40|160481.5|160391.5|160478.2|160388.2|160481.7|160391.7|160472.7|160382.7|10
1651162970000|2022-04-28 16:22:50|160477.9|160387.9|160433.6|160343.6|160481.2|160391.2|160424.5|160334.5|27
1651162980000|2022-04-28 16:23:00|160433.1|160343.1|160424.3|160334.3|160433.1|160343.1|160417.9|160327.9|34
1651162990000|2022-04-28 16:23:10|160424.4|160334.4|160420.2|160330.2|160425.5|160335.5|160418.3|160328.3|21
1651163000000|2022-04-28 16:23:20|160420.3|160330.3|160422|160332|160427.4|160337.4|160420.2|160330.2|21
1651163010000|2022-04-28 16:23:30|160418.7|160328.7|160422.1|160332.1|160422.9|160332.9|160418.7|160328.7|17
1651163020000|2022-04-28 16:23:40|160422.3|160332.3|160421.6|160331.6|160422.5|160332.5|160419.2|160329.2|10
1651163030000|2022-04-28 16:23:50|160423.1|160333.1|160421.2|160331.2|160423.3|160333.3|160420.1|160330.1|12
1651163040000|2022-04-28 16:24:00|160422.2|160332.2|160427.1|160337.1|160433.8|160343.8|160419.5|160329.5|25
1651163050000|2022-04-28 16:24:10|160422.7|160332.7|160420.2|160330.2|160425|160335|160417.9|160327.9|29
1651163060000|2022-04-28 16:24:20|160419.7|160329.7|160420.5|160330.5|160421|160331|160419.1|160329.1|13
1651163070000|2022-04-28 16:24:30|160420.9|160330.9|160415.8|160325.8|160420.9|160330.9|160414|160324|16
1651163080000|2022-04-28 16:24:40|160417.1|160327.1|160416.3|160326.3|160417.7|160327.7|160416.2|160326.2|13
1651163090000|2022-04-28 16:24:50|160421.2|160331.2|160410.8|160320.8|160421.2|160331.2|160410.1|160320.1|25
1651163100000|2022-04-28 16:25:00|160411.1|160321.1|160398.3|160308.3|160411.3|160321.3|160392|160302|31
1651163110000|2022-04-28 16:25:10|160398|160308|160389.3|160299.3|160400.7|160310.7|160386.2|160296.2|28
1651163120000|2022-04-28 16:25:20|160390.2|160300.2|160387.3|160297.3|160394.3|160304.3|160384.7|160294.7|23
1651163130000|2022-04-28 16:25:30|160387.5|160297.5|160392.7|160302.7|160394.4|160304.4|160387.5|160297.5|16
1651163140000|2022-04-28 16:25:40|160392.3|160302.3|160405.9|160315.9|160407.1|160317.1|160392.1|160302.1|20
1651163150000|2022-04-28 16:25:50|160405.1|160315.1|160410.4|160320.4|160414.1|160324.1|160403.8|160313.8|21
1651163160000|2022-04-28 16:26:00|160413.7|160323.7|160410.2|160320.2|160416.6|160326.6|160407.7|160317.7|23
1651163170000|2022-04-28 16:26:10|160408|160318|160407.8|160317.8|160413|160323|160406.7|160316.7|12
1651163180000|2022-04-28 16:26:20|160408|160318|160433.4|160343.4|160435|160345|160408|160318|28
1651163190000|2022-04-28 16:26:30|160431.6|160341.6|160432.7|160342.7|160434.5|160344.5|160428.9|160338.9|26
1651163200000|2022-04-28 16:26:40|160428.6|160338.6|160415.5|160325.5|160432.9|160342.9|160415.5|160325.5|30
1651163210000|2022-04-28 16:26:50|160416.6|160326.6|160421.6|160331.6|160422.1|160332.1|160415.6|160325.6|16
1651163220000|2022-04-28 16:27:00|160422.9|160332.9|160426.3|160336.3|160426.3|160336.3|160418|160328|20
1651163230000|2022-04-28 16:27:10|160425.9|160335.9|160424.6|160334.6|160428.8|160338.8|160423.6|160333.6|20
1651163240000|2022-04-28 16:27:20|160424.1|160334.1|160430.3|160340.3|160435.2|160345.2|160424.1|160334.1|23
1651163250000|2022-04-28 16:27:30|160433.9|160343.9|160428.8|160338.8|160434.7|160344.7|160428.8|160338.8|20
1651163260000|2022-04-28 16:27:40|160428.4|160338.4|160415.9|160325.9|160428.4|160338.4|160410.6|160320.6|21
1651163270000|2022-04-28 16:27:50|160416.2|160326.2|160415.5|160325.5|160416.5|160326.5|160411.2|160321.2|24
1651163280000|2022-04-28 16:28:00|160415.7|160325.7|160405.4|160315.4|160416.8|160326.8|160403.3|160313.3|28
1651163290000|2022-04-28 16:28:10|160404.9|160314.9|160380.2|160290.2|160405.4|160315.4|160379.6|160289.6|28
1651163300000|2022-04-28 16:28:20|160385.9|160295.9|160386.2|160296.2|160390.7|160300.7|160374.4|160284.4|30
1651163310000|2022-04-28 16:28:30|160388.4|160298.4|160390.2|160300.2|160390.6|160300.6|160380.6|160290.6|23
1651163320000|2022-04-28 16:28:40|160386.2|160296.2|160375.2|160285.2|160389.1|160299.1|160375.2|160285.2|29
1651163330000|2022-04-28 16:28:50|160375.9|160285.9|160374.1|160284.1|160381.6|160291.6|160373.6|160283.6|28
1651163340000|2022-04-28 16:29:00|160375.5|160285.5|160382|160292|160382.1|160292.1|160374.1|160284.1|33
1651163350000|2022-04-28 16:29:10|160380.3|160290.3|160380.4|160290.4|160384.4|160294.4|160380.1|160290.1|23
1651163360000|2022-04-28 16:29:20|160380.9|160290.9|160371.1|160281.1|160380.9|160290.9|160368|160278|27
1651163370000|2022-04-28 16:29:30|160367.6|160277.6|160367.1|160277.1|160372.4|160282.4|160364.2|160274.2|27
1651163380000|2022-04-28 16:29:40|160367.3|160277.3|160374.1|160284.1|160375.4|160285.4|160366.4|160276.4|28
1651163390000|2022-04-28 16:29:50|160373.9|160283.9|160369.7|160279.7|160375.5|160285.5|160363.1|160273.1|27
1651163400000|2022-04-28 16:30:00|160366|160276|160285.6|160195.6|160367.8|160277.8|160278.3|160188.3|28
1651163410000|2022-04-28 16:30:10|160284.9|160194.9|160282.5|160192.5|160284.9|160194.9|160282|160192|25
1651163420000|2022-04-28 16:30:20|160282.3|160192.3|160282.1|160192.1|160283.2|160193.2|160281|160191|15
1651163430000|2022-04-28 16:30:30|160281.4|160191.4|160277.3|160187.3|160281.4|160191.4|160277.3|160187.3|8
1651163440000|2022-04-28 16:30:40|160278.1|160188.1|160280.5|160190.5|160281.8|160191.8|160278.1|160188.1|17
1651163450000|2022-04-28 16:30:50|160280.8|160190.8|160304.9|160214.9|160305.6|160215.6|160280.8|160190.8|22
1651163460000|2022-04-28 16:31:00|160304.6|160214.6|160319.2|160229.2|160327.6|160237.6|160301.9|160211.9|22
1651163470000|2022-04-28 16:31:10|160313.6|160223.6|160306.7|160216.7|160319.9|160229.9|160306.4|160216.4|20
1651163480000|2022-04-28 16:31:20|160305|160215|160287.1|160197.1|160306.9|160216.9|160287.1|160197.1|30
1651163490000|2022-04-28 16:31:30|160282.3|160192.3|160281.4|160191.4|160287.3|160197.3|160280.9|160190.9|29
1651163500000|2022-04-28 16:31:40|160280.5|160190.5|160281.4|160191.4|160282.3|160192.3|160279.9|160189.9|15
1651163510000|2022-04-28 16:31:50|160281|160191|160309.6|160219.6|160309.6|160219.6|160280.9|160190.9|27
1651163520000|2022-04-28 16:32:00|160307.6|160217.6|160287.9|160197.9|160310|160220|160286.1|160196.1|31
1651163530000|2022-04-28 16:32:10|160288.8|160198.8|160287.9|160197.9|160296.5|160206.5|160286.5|160196.5|27
1651163540000|2022-04-28 16:32:20|160285.4|160195.4|160286.5|160196.5|160288.7|160198.7|160285.4|160195.4|21
1651163550000|2022-04-28 16:32:30|160286.9|160196.9|160317.3|160227.3|160325|160235|160286.9|160196.9|18
1651163560000|2022-04-28 16:32:40|160323.8|160233.8|160309.2|160219.2|160325|160235|160307.4|160217.4|25
1651163570000|2022-04-28 16:32:50|160308|160218|160306.9|160216.9|160310.4|160220.4|160304.9|160214.9|14
1651163580000|2022-04-28 16:33:00|160306.8|160216.8|160305.8|160215.8|160306.8|160216.8|160303.8|160213.8|11
1651163590000|2022-04-28 16:33:10|160305|160215|160281.4|160191.4|160306.2|160216.2|160281.4|160191.4|26
1651163600000|2022-04-28 16:33:20|160282.1|160192.1|160288.6|160198.6|160289.2|160199.2|160281.7|160191.7|24
1651163610000|2022-04-28 16:33:30|160288.7|160198.7|160287.6|160197.6|160289.9|160199.9|160287.6|160197.6|19
1651163620000|2022-04-28 16:33:40|160288|160198|160288.1|160198.1|160290|160200|160287.2|160197.2|18
1651163630000|2022-04-28 16:33:50|160287.7|160197.7|160288.5|160198.5|160289.4|160199.4|160287.7|160197.7|10
1651163640000|2022-04-28 16:34:00|160287.9|160197.9|160289.4|160199.4|160290.5|160200.5|160286|160196|16
1651163650000|2022-04-28 16:34:10|160291.4|160201.4|160289.3|160199.3|160291.4|160201.4|160288|160198|23
1651163660000|2022-04-28 16:34:20|160287.7|160197.7|160285.7|160195.7|160289.7|160199.7|160285.7|160195.7|18
1651163670000|2022-04-28 16:34:30|160285.2|160195.2|160283.2|160193.2|160285.2|160195.2|160280.6|160190.6|32
1651163680000|2022-04-28 16:34:40|160282.8|160192.8|160281.1|160191.1|160285.1|160195.1|160279.2|160189.2|25
1651163690000|2022-04-28 16:34:50|160280.8|160190.8|160282.1|160192.1|160282.9|160192.9|160280.8|160190.8|17
1651163700000|2022-04-28 16:35:00|160281.8|160191.8|160271.6|160181.6|160282.4|160192.4|160271.6|160181.6|22
1651163710000|2022-04-28 16:35:10|160272.3|160182.3|160239|160149|160272.3|160182.3|160234.4|160144.4|34
1651163720000|2022-04-28 16:35:20|160239.7|160149.7|160241.5|160151.5|160242.9|160152.9|160238.2|160148.2|25
1651163730000|2022-04-28 16:35:30|160242|160152|160236.8|160146.8|160242|160152|160234.1|160144.1|30
1651163740000|2022-04-28 16:35:40|160236.3|160146.3|160239|160149|160245.9|160155.9|160234.1|160144.1|34
1651163750000|2022-04-28 16:35:50|160239.1|160149.1|160243.8|160153.8|160244.4|160154.4|160238.5|160148.5|28
1651163760000|2022-04-28 16:36:00|160244.5|160154.5|160238.7|160148.7|160245.4|160155.4|160237.6|160147.6|29
1651163770000|2022-04-28 16:36:10|160237.4|160147.4|160238.3|160148.3|160241.6|160151.6|160235.6|160145.6|33
1651163780000|2022-04-28 16:36:20|160238|160148|160234.9|160144.9|160243.4|160153.4|160233.8|160143.8|31
1651163790000|2022-04-28 16:36:30|160235.9|160145.9|160235.4|160145.4|160244.6|160154.6|160234.7|160144.7|30
1651163800000|2022-04-28 16:36:40|160232.4|160142.4|160243.3|160153.3|160244.9|160154.9|160232.4|160142.4|30
1651163810000|2022-04-28 16:36:50|160244.5|160154.5|160243.5|160153.5|160247|160157|160243.3|160153.3|24
1651163820000|2022-04-28 16:37:00|160243.9|160153.9|160243.2|160153.2|160249.8|160159.8|160237.7|160147.7|28
1651163830000|2022-04-28 16:37:10|160242.3|160152.3|160238.6|160148.6|160242.3|160152.3|160236.4|160146.4|26
1651163840000|2022-04-28 16:37:20|160236.2|160146.2|160234.5|160144.5|160237.2|160147.2|160224.1|160134.1|31
1651163850000|2022-04-28 16:37:30|160234.4|160144.4|160234.5|160144.5|160234.8|160144.8|160230.8|160140.8|19
1651163860000|2022-04-28 16:37:40|160234.6|160144.6|160225.1|160135.1|160235.6|160145.6|160224|160134|30
1651163870000|2022-04-28 16:37:50|160224.2|160134.2|160227.7|160137.7|160227.7|160137.7|160223.4|160133.4|22
1651163880000|2022-04-28 16:38:00|160225.9|160135.9|160225.4|160135.4|160230.1|160140.1|160224.9|160134.9|24
1651163890000|2022-04-28 16:38:10|160225|160135|160239.1|160149.1|160243.8|160153.8|160225|160135|34
1651163900000|2022-04-28 16:38:20|160239.3|160149.3|160251.9|160161.9|160261.9|160171.9|160238.5|160148.5|28
1651163910000|2022-04-28 16:38:30|160253.1|160163.1|160235.6|160145.6|160254.3|160164.3|160235|160145|34
1651163920000|2022-04-28 16:38:40|160233.7|160143.7|160240.6|160150.6|160240.6|160150.6|160232.8|160142.8|21
1651163930000|2022-04-28 16:38:50|160238.7|160148.7|160237.5|160147.5|160245.1|160155.1|160236.3|160146.3|27
1651163940000|2022-04-28 16:39:00|160238.8|160148.8|160249.5|160159.5|160252.1|160162.1|160237.5|160147.5|37
1651163950000|2022-04-28 16:39:10|160249.7|160159.7|160237.5|160147.5|160250.9|160160.9|160234.2|160144.2|32
1651163960000|2022-04-28 16:39:20|160236.5|160146.5|160236.4|160146.4|160242.1|160152.1|160233.9|160143.9|33
1651163970000|2022-04-28 16:39:30|160237.3|160147.3|160233.8|160143.8|160242.4|160152.4|160232.2|160142.2|34
1651163980000|2022-04-28 16:39:40|160234.1|160144.1|160228.9|160138.9|160242.3|160152.3|160228.9|160138.9|31
1651163990000|2022-04-28 16:39:50|160230.4|160140.4|160225.1|160135.1|160230.8|160140.8|160221.9|160131.9|27
1651164000000|2022-04-28 16:40:00|160224.8|160134.8|160228|160138|160229.9|160139.9|160219.4|160129.4|28
1651164010000|2022-04-28 16:40:10|160225.9|160135.9|160223|160133|160227.2|160137.2|160221.1|160131.1|30
1651164020000|2022-04-28 16:40:20|160223.3|160133.3|160169.3|160079.3|160223.3|160133.3|160162.4|160072.4|32
1651164030000|2022-04-28 16:40:30|160175.9|160085.9|160135.8|160045.8|160175.9|160085.9|160124.3|160034.3|38
1651164040000|2022-04-28 16:40:40|160136.9|160046.9|160133.1|160043.1|160139.1|160049.1|160131.1|160041.1|30
1651164050000|2022-04-28 16:40:50|160133.2|160043.2|159835.7|159705.7|160134.6|160044.6|159835.2|159705.2|39
1651164060000|2022-04-28 16:41:00|159834.4|159704.4|159911.7|159781.7|159912.7|159782.7|159833.5|159703.5|34
1651164070000|2022-04-28 16:41:10|159909.8|159779.8|159963.8|159833.8|159981.7|159851.7|159904.8|159774.8|35
1651164080000|2022-04-28 16:41:20|159964.5|159834.5|159930.4|159840.4|159964.5|159849.8|159930.3|159829.9|33
1651164090000|2022-04-28 16:41:30|159930.9|159840.9|159933.6|159843.6|159936.3|159846.3|159930.8|159840.8|27
1651164100000|2022-04-28 16:41:40|159934.5|159844.5|159933.5|159843.5|159934.6|159844.6|159926.6|159836.6|24
1651164110000|2022-04-28 16:41:50|159932.6|159842.6|159934|159844|159939.7|159849.7|159932.2|159842.2|24
1651164120000|2022-04-28 16:42:00|159934.4|159844.4|159968.2|159878.2|159968.2|159878.2|159926.5|159836.5|33
1651164130000|2022-04-28 16:42:10|159969.3|159879.3|159978.9|159888.9|159985.5|159895.5|159966.5|159876.5|36
1651164140000|2022-04-28 16:42:20|159979|159889|159980.8|159890.8|159982.7|159892.7|159978.3|159888.3|28
1651164150000|2022-04-28 16:42:30|159981|159891|159966.7|159876.7|159981.3|159891.3|159966.3|159876.3|28
1651164160000|2022-04-28 16:42:40|159966.8|159876.8|159932.4|159842.4|159966.8|159876.8|159930.4|159840.4|32
1651164170000|2022-04-28 16:42:50|159932.7|159842.7|159933.5|159843.5|159934.8|159844.8|159925.6|159835.6|31
1651164180000|2022-04-28 16:43:00|159933.6|159843.6|159933.3|159843.3|159936|159846|159933.1|159843.1|33
1651164190000|2022-04-28 16:43:10|159933.4|159843.4|159967.3|159877.3|159969.2|159879.2|159933.4|159843.4|31
1651164200000|2022-04-28 16:43:20|159968|159878|159951.8|159861.8|159968|159878|159951.8|159861.8|34
1651164210000|2022-04-28 16:43:30|159952.2|159862.2|159947.8|159857.8|159952.2|159862.2|159946.4|159856.4|30
1651164220000|2022-04-28 16:43:40|159948.1|159858.1|159944.7|159854.7|159949.3|159859.3|159944.7|159854.7|29
1651164230000|2022-04-28 16:43:50|159945.2|159855.2|159946|159856|159947.4|159857.4|159943.5|159853.5|23
1651164240000|2022-04-28 16:44:00|159945.9|159855.9|159958.9|159868.9|159958.9|159868.9|159945.9|159855.9|21
1651164250000|2022-04-28 16:44:10|159960.8|159870.8|159957.4|159867.4|159964.8|159874.8|159951|159861|37
1651164260000|2022-04-28 16:44:20|159957.5|159867.5|159950.3|159860.3|159962.9|159872.9|159946.6|159856.6|35
1651164270000|2022-04-28 16:44:30|159948.2|159858.2|159948.4|159858.4|159949.1|159859.1|159942.7|159852.7|29
1651164280000|2022-04-28 16:44:40|159948.5|159858.5|159969.7|159879.7|159972.9|159882.9|159948.5|159858.5|25
1651164290000|2022-04-28 16:44:50|159970.6|159880.6|159930|159840|159972.8|159882.8|159930|159840|31
1651164300000|2022-04-28 16:45:00|159930.3|159840.3|159902|159812|159932.1|159842.1|159895.7|159805.7|38
1651164310000|2022-04-28 16:45:10|159902.1|159812.1|159808.2|159718.2|159904.6|159814.6|159808.2|159718.2|39
1651164320000|2022-04-28 16:45:20|159806.3|159716.3|159816.6|159726.6|159817.7|159727.7|159806|159716|32
1651164330000|2022-04-28 16:45:30|159817.2|159727.2|159758.2|159668.2|159817.2|159727.2|159750.4|159660.4|32
1651164340000|2022-04-28 16:45:40|159760.4|159670.4|159760.9|159670.9|159762.2|159672.2|159758|159668|28
1651164350000|2022-04-28 16:45:50|159757.7|159667.7|159788.2|159698.2|159811.5|159721.5|159757.2|159667.2|28
1651164360000|2022-04-28 16:46:00|159790.8|159700.8|159818.9|159728.9|159821.8|159731.8|159790.8|159700.8|34
1651164370000|2022-04-28 16:46:10|159818.7|159728.7|159799.8|159709.8|159818.7|159728.7|159788.5|159698.5|38
1651164380000|2022-04-28 16:46:20|159795|159705|159760.7|159670.7|159802.2|159712.2|159750.3|159660.3|33
1651164390000|2022-04-28 16:46:30|159759.1|159669.1|159754.8|159664.8|159762.1|159672.1|159753.5|159663.5|31
1651164400000|2022-04-28 16:46:40|159754.2|159664.2|159754.2|159664.2|159755.9|159665.9|159751.5|159661.5|23
1651164410000|2022-04-28 16:46:50|159756.2|159666.2|159744.6|159654.6|159756.2|159666.2|159740.6|159650.6|30
1651164420000|2022-04-28 16:47:00|159739.6|159649.6|159723.9|159633.9|159746.1|159656.1|159721.4|159631.4|36
1651164430000|2022-04-28 16:47:10|159724.8|159634.8|159728.5|159638.5|159744.4|159654.4|159718.8|159628.8|39
1651164440000|2022-04-28 16:47:20|159726.9|159636.9|159730.8|159640.8|159735.2|159645.2|159724|159634|39
1651164450000|2022-04-28 16:47:30|159731.3|159641.3|159734|159644|159734|159644|159726.4|159636.4|38
1651164460000|2022-04-28 16:47:40|159731.7|159641.7|159724.7|159634.7|159733.5|159643.5|159724.6|159634.6|32
1651164470000|2022-04-28 16:47:50|159725.3|159635.3|159728.1|159638.1|159728.1|159638.1|159720.3|159630.3|32
1651164480000|2022-04-28 16:48:00|159731.5|159641.5|159729.4|159639.4|159731.5|159641.5|159727.2|159637.2|29
1651164490000|2022-04-28 16:48:10|159738.7|159648.7|159755.8|159665.8|159760.2|159670.2|159738.7|159648.7|25
1651164500000|2022-04-28 16:48:20|159755.6|159665.6|159757.5|159667.5|159757.5|159667.5|159752.2|159662.2|33
1651164510000|2022-04-28 16:48:30|159757.3|159667.3|159806|159716|159806.7|159716.7|159757.3|159667.3|30
1651164520000|2022-04-28 16:48:40|159806.5|159716.5|159806.6|159716.6|159808.4|159718.4|159805.1|159715.1|22
1651164530000|2022-04-28 16:48:50|159806.2|159716.2|159807.1|159717.1|159808.1|159718.1|159804.9|159714.9|14
1651164540000|2022-04-28 16:49:00|159807.5|159717.5|159808.5|159718.5|159808.5|159718.5|159804.3|159714.3|22
1651164550000|2022-04-28 16:49:10|159807.5|159717.5|159831.5|159741.5|159834.4|159744.4|159806.1|159716.1|25
1651164560000|2022-04-28 16:49:20|159832.9|159742.9|159842.7|159752.7|159844|159754|159832.9|159742.9|35
1651164570000|2022-04-28 16:49:30|159842.8|159752.8|159840.1|159750.1|159843.2|159753.2|159840.1|159750.1|23
1651164580000|2022-04-28 16:49:40|159840.6|159750.6|159841.6|159751.6|159842.4|159752.4|159840.3|159750.3|18
1651164590000|2022-04-28 16:49:50|159841.8|159751.8|159838.5|159748.5|159842.1|159752.1|159838|159748|17
1651164600000|2022-04-28 16:50:00|159837.9|159747.9|159840.1|159750.1|159841.3|159751.3|159837|159747|21
1651164610000|2022-04-28 16:50:10|159840.6|159750.6|159842.3|159752.3|159843.6|159753.6|159840.6|159750.6|22
1651164620000|2022-04-28 16:50:20|159842.4|159752.4|159838.5|159748.5|159842.5|159752.5|159835.9|159745.9|19
1651164630000|2022-04-28 16:50:30|159839.6|159749.6|159848.7|159758.7|159852.5|159762.5|159832.6|159742.6|31
1651164640000|2022-04-28 16:50:40|159852|159762|159908.1|159818.1|159908.5|159818.5|159849|159759|36
1651164650000|2022-04-28 16:50:50|159908.5|159818.5|159913.6|159823.6|159913.8|159823.8|159907.1|159817.1|25
1651164660000|2022-04-28 16:51:00|159913.8|159823.8|159943.6|159853.6|159944|159854|159912.3|159822.3|32
1651164670000|2022-04-28 16:51:10|159943.3|159853.3|159915.4|159825.4|159945.9|159855.9|159912.9|159822.9|37
1651164680000|2022-04-28 16:51:20|159915.5|159825.5|159916.5|159826.5|159917.8|159827.8|159913.8|159823.8|26
1651164690000|2022-04-28 16:51:30|159916.3|159826.3|159912.3|159822.3|159917.2|159827.2|159911.4|159821.4|27
1651164700000|2022-04-28 16:51:40|159913.3|159823.3|159918.2|159828.2|159919.2|159829.2|159902.9|159812.9|35
1651164710000|2022-04-28 16:51:50|159918.5|159828.5|159918.8|159828.8|159930.6|159840.6|159917.4|159827.4|31
1651164720000|2022-04-28 16:52:00|159918.7|159828.7|159919.8|159829.8|159919.8|159829.8|159916.6|159826.6|30
1651164730000|2022-04-28 16:52:10|159919.9|159829.9|159913.8|159823.8|159919.9|159829.9|159911.7|159821.7|31
1651164740000|2022-04-28 16:52:20|159912.3|159822.3|159917|159827|159919.5|159829.5|159912.1|159822.1|39
1651164750000|2022-04-28 16:52:30|159918.7|159828.7|159926.4|159836.4|159940.4|159850.4|159918.7|159828.7|37
1651164760000|2022-04-28 16:52:40|159922.2|159832.2|159913.5|159823.5|159924.9|159834.9|159913.5|159823.5|34
1651164770000|2022-04-28 16:52:50|159913.1|159823.1|159835.5|159745.5|159916.5|159826.5|159835.5|159745.5|34
1651164780000|2022-04-28 16:53:00|159834.9|159744.9|159832.2|159742.2|159837.3|159747.3|159831.7|159741.7|37
1651164790000|2022-04-28 16:53:10|159831.5|159741.5|159799.5|159709.5|159831.5|159741.5|159782.7|159692.7|38
1651164800000|2022-04-28 16:53:20|159795.9|159705.9|159795.5|159705.5|159798.8|159708.8|159792.8|159702.8|32
1651164810000|2022-04-28 16:53:30|159820|159730|159852.9|159762.9|159856.2|159766.2|159820|159730|39
1651164820000|2022-04-28 16:53:40|159852.8|159762.8|159836.7|159746.7|159855|159765|159835.6|159745.6|33
1651164830000|2022-04-28 16:53:50|159849.1|159759.1|159843.7|159753.7|159849.1|159759.1|159839.5|159749.5|29
1651164840000|2022-04-28 16:54:00|159844.2|159754.2|159852.3|159762.3|159855.4|159765.4|159842.8|159752.8|31
1651164850000|2022-04-28 16:54:10|159855.5|159765.5|159856.2|159766.2|159888|159798|159855.5|159765.5|36
1651164860000|2022-04-28 16:54:20|159852.2|159762.2|159854.5|159764.5|159855.6|159765.6|159848.2|159758.2|31
1651164870000|2022-04-28 16:54:30|159853.1|159763.1|159856.9|159766.9|159858.6|159768.6|159853.1|159763.1|27
1651164880000|2022-04-28 16:54:40|159852.1|159762.1|159855.5|159765.5|159855.5|159765.5|159849.7|159759.7|24
1651164890000|2022-04-28 16:54:50|159856.1|159766.1|159853.2|159763.2|159856.1|159766.1|159850.7|159760.7|29
1651164900000|2022-04-28 16:55:00|159853.6|159763.6|159842.5|159752.5|159854.5|159764.5|159842.5|159752.5|32
1651164910000|2022-04-28 16:55:10|159843.6|159753.6|159844.8|159754.8|159849.3|159759.3|159842.9|159752.9|32
1651164920000|2022-04-28 16:55:20|159843.8|159753.8|159846.1|159756.1|159847.8|159757.8|159843.2|159753.2|26
1651164930000|2022-04-28 16:55:30|159846.3|159756.3|159854.2|159764.2|159854.7|159764.7|159845.1|159755.1|30
1651164940000|2022-04-28 16:55:40|159853.8|159763.8|159853.5|159763.5|159854.9|159764.9|159852.4|159762.4|14
1651164950000|2022-04-28 16:55:50|159853.1|159763.1|159850.7|159760.7|159853.1|159763.1|159850.7|159760.7|19
1651164960000|2022-04-28 16:56:00|159850.4|159760.4|159848.3|159758.3|159852.5|159762.5|159848.3|159758.3|22
1651164970000|2022-04-28 16:56:10|159847.7|159757.7|159848.1|159758.1|159849.9|159759.9|159846.9|159756.9|25
1651164980000|2022-04-28 16:56:20|159848.4|159758.4|159849.1|159759.1|159849.5|159759.5|159846.3|159756.3|19
1651164990000|2022-04-28 16:56:30|159849.8|159759.8|159853.9|159763.9|159853.9|159763.9|159849.5|159759.5|25
1651165000000|2022-04-28 16:56:40|159852.5|159762.5|159851.5|159761.5|159852.8|159762.8|159851.1|159761.1|9
1651165010000|2022-04-28 16:56:50|159851.2|159761.2|159888.2|159798.2|159888.9|159798.9|159847.5|159757.5|20
1651165020000|2022-04-28 16:57:00|159888.3|159798.3|159887|159797|159889.5|159799.5|159881.9|159791.9|28
1651165030000|2022-04-28 16:57:10|159887.2|159797.2|159897.7|159807.7|159903.3|159813.3|159886.6|159796.6|21
1651165040000|2022-04-28 16:57:20|159900.1|159810.1|159886.7|159796.7|159900.1|159810.1|159886.7|159796.7|29
1651165050000|2022-04-28 16:57:30|159880.9|159790.9|159845.6|159755.6|159882.3|159792.3|159845.2|159755.2|35
1651165060000|2022-04-28 16:57:40|159843.8|159753.8|159847.2|159757.2|159847.4|159757.4|159842.2|159752.2|22
1651165070000|2022-04-28 16:57:50|159846.9|159756.9|159845.9|159755.9|159848.5|159758.5|159845.7|159755.7|10
1651165080000|2022-04-28 16:58:00|159845.8|159755.8|159843.8|159753.8|159845.8|159755.8|159843.6|159753.6|8
1651165090000|2022-04-28 16:58:10|159844.1|159754.1|159838.9|159748.9|159844.5|159754.5|159837.9|159747.9|21
1651165100000|2022-04-28 16:58:20|159839|159749|159846.4|159756.4|159846.9|159756.9|159839|159749|18
1651165110000|2022-04-28 16:58:30|159844.9|159754.9|159835.9|159745.9|159844.9|159754.9|159835.5|159745.5|26
1651165120000|2022-04-28 16:58:40|159835.8|159745.8|159792.8|159702.8|159838|159748|159792.8|159702.8|36
1651165130000|2022-04-28 16:58:50|159811.1|159721.1|159791.7|159701.7|159811.1|159721.1|159787.4|159697.4|36
1651165140000|2022-04-28 16:59:00|159791.5|159701.5|159796.9|159706.9|159806.7|159716.7|159791.5|159701.5|28
1651165150000|2022-04-28 16:59:10|159797.9|159707.9|159789.9|159699.9|159797.9|159707.9|159778.5|159688.5|34
1651165160000|2022-04-28 16:59:20|159789|159699|159788|159698|159792.3|159702.3|159771.2|159681.2|35
1651165170000|2022-04-28 16:59:30|159789.4|159699.4|159779.6|159689.6|159792.7|159702.7|159779.6|159689.6|30
1651165180000|2022-04-28 16:59:40|159779.8|159689.8|159783.7|159693.7|159802.9|159712.9|159777.7|159687.7|29
1651165190000|2022-04-28 16:59:50|159784.5|159694.5|159792.6|159702.6|159792.6|159702.6|159778.2|159688.2|32
1651165200000|2022-04-28 17:00:00|159794.4|159704.4|159799.9|159709.9|159803|159713|159789|159699|37
1651165210000|2022-04-28 17:00:10|159794.5|159704.5|159791.8|159701.8|159795.7|159705.7|159788.2|159698.2|33
1651165220000|2022-04-28 17:00:20|159789.8|159699.8|159787.9|159697.9|159790.9|159700.9|159787.9|159697.9|21
1651165230000|2022-04-28 17:00:30|159788.5|159698.5|159784|159694|159791.5|159701.5|159783.2|159693.2|32
1651165240000|2022-04-28 17:00:40|159784.5|159694.5|159781.9|159691.9|159798.2|159708.2|159777|159687|35
1651165250000|2022-04-28 17:00:50|159781.8|159691.8|159785.7|159695.7|159796|159706|159781.2|159691.2|30
1651165260000|2022-04-28 17:01:00|159783.7|159693.7|159795.3|159705.3|159799.4|159709.4|159780.1|159690.1|36
1651165270000|2022-04-28 17:01:10|159799.9|159709.9|159796.5|159706.5|159812.3|159722.3|159795.3|159705.3|30
1651165280000|2022-04-28 17:01:20|159796.7|159706.7|159798.9|159708.9|159804.6|159714.6|159795.8|159705.8|33
1651165290000|2022-04-28 17:01:30|159799.2|159709.2|159790.4|159700.4|159799.4|159709.4|159789.3|159699.3|34
1651165300000|2022-04-28 17:01:40|159791.5|159701.5|159784.7|159694.7|159791.5|159701.5|159776.1|159686.1|30
1651165310000|2022-04-28 17:01:50|159784|159694|159799.8|159709.8|159817.3|159727.3|159774.8|159684.8|30
1651165320000|2022-04-28 17:02:00|159800.2|159710.2|159844.8|159754.8|159849.5|159759.5|159796.6|159706.6|40
1651165330000|2022-04-28 17:02:10|159843.1|159753.1|159845.2|159755.2|159852.4|159762.4|159841.8|159751.8|36
1651165340000|2022-04-28 17:02:20|159845|159755|159798.8|159708.8|159848.1|159758.1|159790.8|159700.8|36
1651165350000|2022-04-28 17:02:30|159797.1|159707.1|159794.2|159704.2|159822.5|159732.5|159793.1|159703.1|39
1651165360000|2022-04-28 17:02:40|159792.6|159702.6|159796.8|159706.8|159801.4|159711.4|159792.6|159702.6|36
1651165370000|2022-04-28 17:02:50|159795.5|159705.5|159794.6|159704.6|159797.8|159707.8|159793.7|159703.7|32
1651165380000|2022-04-28 17:03:00|159794|159704|159808.8|159718.8|159811.6|159721.6|159793.4|159703.4|31
1651165390000|2022-04-28 17:03:10|159809.7|159719.7|159824.3|159734.3|159824.3|159734.3|159809.4|159719.4|28
1651165400000|2022-04-28 17:03:20|159822.5|159732.5|159792.4|159702.4|159822.5|159732.5|159790.9|159700.9|31
1651165410000|2022-04-28 17:03:30|159795.8|159705.8|159803.6|159713.6|159811.4|159721.4|159795.8|159705.8|31
1651165420000|2022-04-28 17:03:40|159802.1|159712.1|159793.5|159703.5|159802.1|159712.1|159791.5|159701.5|34
1651165430000|2022-04-28 17:03:50|159793.1|159703.1|159792.4|159702.4|159795.9|159705.9|159788.6|159698.6|27
1651165440000|2022-04-28 17:04:00|159788.8|159698.8|159781.6|159691.6|159788.8|159698.8|159781.2|159691.2|22
1651165450000|2022-04-28 17:04:10|159781.5|159691.5|159768.5|159678.5|159781.6|159691.6|159768.1|159678.1|29
1651165460000|2022-04-28 17:04:20|159767|159677|159682.2|159592.2|159767|159677|159674.3|159584.3|36
1651165470000|2022-04-28 17:04:30|159679.6|159589.6|159672.6|159582.6|159688.5|159598.5|159669.1|159579.1|38
1651165480000|2022-04-28 17:04:40|159672.4|159582.4|159668.2|159578.2|159681|159591|159666.4|159576.4|38
1651165490000|2022-04-28 17:04:50|159666.3|159576.3|159670.5|159580.5|159674.9|159584.9|159662.3|159572.3|39
1651165500000|2022-04-28 17:05:00|159674.3|159584.3|159670.2|159580.2|159674.3|159584.3|159659.7|159569.7|39
1651165510000|2022-04-28 17:05:10|159667.1|159577.1|159680.5|159590.5|159680.5|159590.5|159662.9|159572.9|34
1651165520000|2022-04-28 17:05:20|159682.7|159592.7|159727.1|159637.1|159742|159652|159666.6|159576.6|36
1651165530000|2022-04-28 17:05:30|159726.9|159636.9|159728.5|159638.5|159733.9|159643.9|159726.2|159636.2|34
1651165540000|2022-04-28 17:05:40|159728.6|159638.6|159700.7|159610.7|159746|159656|159700.6|159610.6|35
1651165550000|2022-04-28 17:05:50|159702|159612|159715.1|159625.1|159715.7|159625.7|159702|159612|30
1651165560000|2022-04-28 17:06:00|159717.2|159627.2|159766.2|159676.2|159766.2|159676.2|159711.1|159621.1|34
1651165570000|2022-04-28 17:06:10|159768.2|159678.2|159754|159664|159772|159682|159754|159664|36
1651165580000|2022-04-28 17:06:20|159754.4|159664.4|159751.4|159661.4|159757.8|159667.8|159748.6|159658.6|34
1651165590000|2022-04-28 17:06:30|159751.6|159661.6|159757.7|159667.7|159759.5|159669.5|159751.4|159661.4|28
1651165600000|2022-04-28 17:06:40|159757.9|159667.9|159756.8|159666.8|159757.9|159667.9|159752.2|159662.2|23
1651165610000|2022-04-28 17:06:50|159757.5|159667.5|159755|159665|159758|159668|159753.8|159663.8|16
1651165620000|2022-04-28 17:07:00|159754.9|159664.9|159695|159605|159757.2|159667.2|159693.6|159603.6|34
1651165630000|2022-04-28 17:07:10|159698.4|159608.4|159688.9|159598.9|159698.4|159608.4|159688.5|159598.5|29
1651165640000|2022-04-28 17:07:20|159691.5|159601.5|159688.2|159598.2|159695.8|159605.8|159688.2|159598.2|28
1651165650000|2022-04-28 17:07:30|159687.8|159597.8|159691.4|159601.4|159693.9|159603.9|159685.5|159595.5|30
1651165660000|2022-04-28 17:07:40|159691.2|159601.2|159690.3|159600.3|159691.4|159601.4|159688.1|159598.1|22
1651165670000|2022-04-28 17:07:50|159689.6|159599.6|159693.9|159603.9|159700.1|159610.1|159688.6|159598.6|29
1651165680000|2022-04-28 17:08:00|159693.2|159603.2|159697.5|159607.5|159706.6|159616.6|159689.8|159599.8|29
1651165690000|2022-04-28 17:08:10|159696.9|159606.9|159700.2|159610.2|159702|159612|159690.4|159600.4|31
1651165700000|2022-04-28 17:08:20|159700.4|159610.4|159692.1|159602.1|159701.3|159611.3|159691.5|159601.5|29
1651165710000|2022-04-28 17:08:30|159695|159605|159739.5|159649.5|159749.4|159659.4|159694.3|159604.3|39
1651165720000|2022-04-28 17:08:40|159723.5|159633.5|159719|159629|159742.5|159652.5|159717.5|159627.5|37
1651165730000|2022-04-28 17:08:50|159719.6|159629.6|159731.5|159641.5|159746.8|159656.8|159718.6|159628.6|31
1651165740000|2022-04-28 17:09:00|159723.1|159633.1|159716.5|159626.5|159724.2|159634.2|159709.9|159619.9|32
1651165750000|2022-04-28 17:09:10|159715.6|159625.6|159721.9|159631.9|159722.3|159632.3|159715.2|159625.2|22
1651165760000|2022-04-28 17:09:20|159722.1|159632.1|159743.9|159653.9|159748.7|159658.7|159719.9|159629.9|32
1651165770000|2022-04-28 17:09:30|159742.2|159652.2|159742.8|159652.8|159748.8|159658.8|159742.2|159652.2|22
1651165780000|2022-04-28 17:09:40|159743.4|159653.4|159723.4|159633.4|159745.1|159655.1|159713.5|159623.5|35
1651165790000|2022-04-28 17:09:50|159723.5|159633.5|159724.3|159634.3|159725.3|159635.3|159722.1|159632.1|29
1651165800000|2022-04-28 17:10:00|159723.9|159633.9|159725.2|159635.2|159751.2|159661.2|159721|159631|32
1651165810000|2022-04-28 17:10:10|159722.2|159632.2|159724.3|159634.3|159728.1|159638.1|159719.7|159629.7|38
1651165820000|2022-04-28 17:10:20|159723.4|159633.4|159729.9|159639.9|159731.2|159641.2|159723.4|159633.4|29
1651165830000|2022-04-28 17:10:30|159728.6|159638.6|159727.4|159637.4|159729.6|159639.6|159725.9|159635.9|23
1651165840000|2022-04-28 17:10:40|159724.6|159634.6|159729.8|159639.8|159730.3|159640.3|159724.6|159634.6|14
1651165850000|2022-04-28 17:10:50|159727|159637|159723.3|159633.3|159736.3|159646.3|159722.7|159632.7|29
1651165860000|2022-04-28 17:11:00|159725.2|159635.2|159713.1|159623.1|159725.5|159635.5|159711.7|159621.7|29
1651165870000|2022-04-28 17:11:10|159715|159625|159714.3|159624.3|159730.8|159640.8|159711.5|159621.5|33
1651165880000|2022-04-28 17:11:20|159709.7|159619.7|159676.7|159586.7|159709.7|159619.7|159676.7|159586.7|38
1651165890000|2022-04-28 17:11:30|159677.6|159587.6|159685.2|159595.2|159685.2|159595.2|159672.3|159582.3|33
1651165900000|2022-04-28 17:11:40|159681.9|159591.9|159681.7|159591.7|159686.2|159596.2|159676.7|159586.7|27
1651165910000|2022-04-28 17:11:50|159680.2|159590.2|159677.7|159587.7|159688.9|159598.9|159673.6|159583.6|29
1651165920000|2022-04-28 17:12:00|159677.5|159587.5|159672|159582|159681.5|159591.5|159668.7|159578.7|35
1651165930000|2022-04-28 17:12:10|159673.2|159583.2|159661.7|159571.7|159680.3|159590.3|159661.7|159571.7|37
1651165940000|2022-04-28 17:12:20|159657|159567|159645.9|159555.9|159673.3|159583.3|159645.9|159555.9|36
1651165950000|2022-04-28 17:12:30|159648|159558|159659.6|159569.6|159667.3|159577.3|159648|159558|35
1651165960000|2022-04-28 17:12:40|159658.9|159568.9|159669.2|159579.2|159670.2|159580.2|159653.5|159563.5|37
1651165970000|2022-04-28 17:12:50|159671.7|159581.7|159654.3|159564.3|159671.7|159581.7|159653.1|159563.1|38
1651165980000|2022-04-28 17:13:00|159659|159569|159677.1|159587.1|159677.1|159587.1|159659|159569|34
1651165990000|2022-04-28 17:13:10|159678.4|159588.4|159728.9|159638.9|159732.2|159642.2|159675.4|159585.4|37
1651166000000|2022-04-28 17:13:20|159728|159638|159732.2|159642.2|159734.3|159644.3|159728|159638|28
1651166010000|2022-04-28 17:13:30|159732.3|159642.3|159728.2|159638.2|159733.7|159643.7|159728.2|159638.2|27
1651166020000|2022-04-28 17:13:40|159727.7|159637.7|159729.9|159639.9|159734.2|159644.2|159727.7|159637.7|22
1651166030000|2022-04-28 17:13:50|159729.7|159639.7|159718.7|159628.7|159730|159640|159715.8|159625.8|29
1651166040000|2022-04-28 17:14:00|159718.8|159628.8|159693.2|159603.2|159720.2|159630.2|159691.1|159601.1|36
1651166050000|2022-04-28 17:14:10|159697.1|159607.1|159701|159611|159701|159611|159692.3|159602.3|25
1651166060000|2022-04-28 17:14:20|159710.7|159620.7|159725.6|159635.6|159728.4|159638.4|159710.7|159620.7|34
1651166070000|2022-04-28 17:14:30|159725.2|159635.2|159722.8|159632.8|159725.2|159635.2|159722.5|159632.5|29
1651166080000|2022-04-28 17:14:40|159723.1|159633.1|159724.6|159634.6|159725.9|159635.9|159722.4|159632.4|21
1651166090000|2022-04-28 17:14:50|159724.5|159634.5|159723.4|159633.4|159729.6|159639.6|159723.1|159633.1|20
1651166100000|2022-04-28 17:15:00|159723.2|159633.2|159726.9|159636.9|159732|159642|159722.9|159632.9|27
1651166110000|2022-04-28 17:15:10|159727.6|159637.6|159719.4|159629.4|159727.6|159637.6|159715.4|159625.4|33
1651166120000|2022-04-28 17:15:20|159722.1|159632.1|159727.1|159637.1|159727.1|159637.1|159721.1|159631.1|24
1651166130000|2022-04-28 17:15:30|159748.3|159658.3|159796|159706|159797.2|159707.2|159748.3|159658.3|35
1651166140000|2022-04-28 17:15:40|159795.2|159705.2|159795.1|159705.1|159798.3|159708.3|159793.3|159703.3|34
1651166150000|2022-04-28 17:15:50|159795|159705|159790.3|159700.3|159795.9|159705.9|159789.1|159699.1|30
1651166160000|2022-04-28 17:16:00|159790.5|159700.5|159793.8|159703.8|159806.1|159716.1|159790.4|159700.4|34
1651166170000|2022-04-28 17:16:10|159794.1|159704.1|159799.4|159709.4|159814.5|159724.5|159794.1|159704.1|33
1651166180000|2022-04-28 17:16:20|159799.2|159709.2|159811.4|159721.4|159816|159726|159799.2|159709.2|30
1651166190000|2022-04-28 17:16:30|159809.6|159719.6|159818.6|159728.6|159826.5|159736.5|159796.9|159706.9|37
1651166200000|2022-04-28 17:16:40|159818.3|159728.3|159824.6|159734.6|159824.9|159734.9|159818.3|159728.3|31
1651166210000|2022-04-28 17:16:50|159824.7|159734.7|159868.6|159778.6|159869.6|159779.6|159812.6|159722.6|29
1651166220000|2022-04-28 17:17:00|159871.3|159781.3|159925.6|159835.6|159929.7|159839.7|159869.8|159779.8|38
1651166230000|2022-04-28 17:17:10|159932.6|159842.6|159968.9|159878.9|159968.9|159878.9|159929.8|159839.8|39
1651166240000|2022-04-28 17:17:20|159965.1|159875.1|159966.8|159876.8|159979.4|159889.4|159963|159873|34
1651166250000|2022-04-28 17:17:30|159967.5|159877.5|159968|159878|159972.6|159882.6|159964.7|159874.7|34
1651166260000|2022-04-28 17:17:40|159967.7|159877.7|159898.8|159808.8|159968.9|159878.9|159898.8|159808.8|38
1651166270000|2022-04-28 17:17:50|159887.9|159797.9|159866.5|159776.5|159889.5|159799.5|159866.5|159776.5|31
1651166280000|2022-04-28 17:18:00|159877|159787|159907.7|159817.7|159907.8|159817.8|159875.3|159785.3|34
1651166290000|2022-04-28 17:18:10|159907.6|159817.6|159909.1|159819.1|159911.8|159821.8|159907.6|159817.6|26
1651166300000|2022-04-28 17:18:20|159909|159819|159907.3|159817.3|159909.5|159819.5|159906.5|159816.5|9
1651166310000|2022-04-28 17:18:30|159907.6|159817.6|159909.9|159819.9|159910.1|159820.1|159906.7|159816.7|23
1651166320000|2022-04-28 17:18:40|159909.2|159819.2|159932.3|159842.3|159935.8|159845.8|159909.2|159819.2|24
1651166330000|2022-04-28 17:18:50|159931.9|159841.9|159931.3|159841.3|159932.5|159842.5|159931.1|159841.1|21
1651166340000|2022-04-28 17:19:00|159931.5|159841.5|159932|159842|159934.7|159844.7|159931.4|159841.4|19
1651166350000|2022-04-28 17:19:10|159931.9|159841.9|159930.2|159840.2|159932.9|159842.9|159928|159838|20
1651166360000|2022-04-28 17:19:20|159929|159839|159930.6|159840.6|159932.2|159842.2|159929|159839|12
1651166370000|2022-04-28 17:19:30|159931|159841|159931.4|159841.4|159932.1|159842.1|159927.9|159837.9|18
1651166380000|2022-04-28 17:19:40|159931.8|159841.8|159930.3|159840.3|159934.5|159844.5|159928.1|159838.1|18
1651166390000|2022-04-28 17:19:50|159929.7|159839.7|159929.6|159839.6|159932.2|159842.2|159927.6|159837.6|17
1651166400000|2022-04-28 17:20:00|159929.9|159839.9|159928.6|159838.6|159931.2|159841.2|159926.2|159836.2|16
1651166410000|2022-04-28 17:20:10|159928.4|159838.4|159934.5|159844.5|159934.5|159844.5|159927.3|159837.3|15
1651166420000|2022-04-28 17:20:20|159934.1|159844.1|159930.6|159840.6|159934.6|159844.6|159930|159840|16
1651166430000|2022-04-28 17:20:30|159931.2|159841.2|159935.1|159845.1|159936.5|159846.5|159931.2|159841.2|23
1651166440000|2022-04-28 17:20:40|159935.4|159845.4|159936.2|159846.2|159938.1|159848.1|159934.1|159844.1|17
1651166450000|2022-04-28 17:20:50|159935.5|159845.5|159933.9|159843.9|159936.2|159846.2|159931.5|159841.5|16
1651166460000|2022-04-28 17:21:00|159932.5|159842.5|159934|159844|159936.7|159846.7|159929.9|159839.9|21
1651166470000|2022-04-28 17:21:10|159934.7|159844.7|159935.4|159845.4|159935.4|159845.4|159930.6|159840.6|13
1651166480000|2022-04-28 17:21:20|159935.1|159845.1|159935.8|159845.8|159935.8|159845.8|159930.5|159840.5|19
1651166490000|2022-04-28 17:21:30|159938.5|159848.5|159937.7|159847.7|159940.5|159850.5|159934.4|159844.4|13
1651166500000|2022-04-28 17:21:40|159938.1|159848.1|159935.7|159845.7|159938.9|159848.9|159933.3|159843.3|6
1651166510000|2022-04-28 17:21:50|159934.4|159844.4|159930.5|159840.5|159937.3|159847.3|159926.4|159836.4|15
1651166520000|2022-04-28 17:22:00|159930.3|159840.3|159933.6|159843.6|159938.8|159848.8|159929.8|159839.8|8
1651166530000|2022-04-28 17:22:10|159936.4|159846.4|159994.8|159904.8|159996.3|159906.3|159932|159842|28
1651166540000|2022-04-28 17:22:20|159993.4|159903.4|159981.8|159891.8|159993.4|159903.4|159974.4|159884.4|29
1651166550000|2022-04-28 17:22:30|159980.8|159890.8|159962.7|159872.7|159981.7|159891.7|159958.9|159868.9|30
1651166560000|2022-04-28 17:22:40|159956.8|159866.8|159981.9|159891.9|159982.7|159892.7|159955.2|159865.2|32
1651166570000|2022-04-28 17:22:50|159980.1|159890.1|159970.3|159880.3|159984.7|159894.7|159969.2|159879.2|23
1651166580000|2022-04-28 17:23:00|159970.5|159880.5|159931.5|159841.5|159970.5|159880.5|159931|159841|29
1651166590000|2022-04-28 17:23:10|159931.4|159841.4|159937|159847|159937|159847|159919.8|159829.8|31
1651166600000|2022-04-28 17:23:20|159936.8|159846.8|159955.1|159865.1|159957.9|159867.9|159936.4|159846.4|25
1651166610000|2022-04-28 17:23:30|159955.7|159865.7|159962.3|159872.3|159962.3|159872.3|159955.6|159865.6|26
1651166620000|2022-04-28 17:23:40|159962.5|159872.5|159987.4|159897.4|159994|159904|159961.3|159871.3|33
1651166630000|2022-04-28 17:23:50|159987.6|159897.6|159983.9|159893.9|159987.6|159897.6|159976.4|159886.4|29
1651166640000|2022-04-28 17:24:00|159982.4|159892.4|159984.1|159894.1|159986.4|159896.4|159981.9|159891.9|26
1651166650000|2022-04-28 17:24:10|159982.9|159892.9|159985.4|159895.4|159985.4|159895.4|159982.5|159892.5|18
1651166660000|2022-04-28 17:24:20|159986|159896|159982.5|159892.5|159987.8|159897.8|159971.9|159881.9|20
1651166670000|2022-04-28 17:24:30|159982|159892|159983.5|159893.5|159988.9|159898.9|159982|159892|14
1651166680000|2022-04-28 17:24:40|159983|159893|159986.3|159896.3|159990.2|159900.2|159983|159893|10
1651166690000|2022-04-28 17:24:50|159984.2|159894.2|159984|159894|159990.7|159900.7|159980.6|159890.6|16
1651166700000|2022-04-28 17:25:00|159981.9|159891.9|159981|159891|159985.4|159895.4|159980|159890|15
1651166710000|2022-04-28 17:25:10|159980.4|159890.4|159982.4|159892.4|159985.3|159895.3|159980.4|159890.4|13
1651166720000|2022-04-28 17:25:20|159982.2|159892.2|159983.2|159893.2|159985.8|159895.8|159980.6|159890.6|17
1651166730000|2022-04-28 17:25:30|159982.3|159892.3|159978.9|159888.9|159982.3|159892.3|159977.7|159887.7|11
1651166740000|2022-04-28 17:25:40|159979.5|159889.5|159988.2|159898.2|159988.2|159898.2|159973.1|159883.1|9
1651166750000|2022-04-28 17:25:50|159985.6|159895.6|159980.6|159890.6|159985.6|159895.6|159980|159890|10
1651166760000|2022-04-28 17:26:00|159979.4|159889.4|159984.8|159894.8|159988.4|159898.4|159979.4|159889.4|15
1651166770000|2022-04-28 17:26:10|159985.4|159895.4|159981.7|159891.7|159989.2|159899.2|159980.9|159890.9|10
1651166780000|2022-04-28 17:26:20|159983.4|159893.4|159977.5|159887.5|159989.8|159899.8|159977.5|159887.5|10
1651166790000|2022-04-28 17:26:30|159977.4|159887.4|159986.3|159896.3|159993.7|159903.7|159974.2|159884.2|11
1651166800000|2022-04-28 17:26:40|159987.3|159897.3|159994.9|159904.9|159994.9|159904.9|159979.4|159889.4|18
1651166810000|2022-04-28 17:26:50|159992.5|159902.5|159995.9|159905.9|160000.9|159910.9|159992.5|159902.5|16
1651166820000|2022-04-28 17:27:00|159995.5|159905.5|159994.9|159904.9|159995.8|159905.8|159994.4|159904.4|11
1651166830000|2022-04-28 17:27:10|159995.4|159905.4|160000.3|159910.3|160000.3|159910.3|159993.8|159903.8|11
1651166840000|2022-04-28 17:27:20|160001.6|159911.6|159988.2|159898.2|160001.6|159911.6|159988.2|159898.2|10
1651166850000|2022-04-28 17:27:30|159988.3|159898.3|159986.3|159896.3|160003.9|159913.9|159986.2|159896.2|8
1651166860000|2022-04-28 17:27:40|159986.4|159896.4|159988.1|159898.1|160011.4|159921.4|159985.5|159895.5|12
1651166870000|2022-04-28 17:27:50|159989.1|159899.1|159988.5|159898.5|159989.5|159899.5|159988.1|159898.1|12
1651166880000|2022-04-28 17:28:00|160002|159912|159991.3|159901.3|160002|159912|159991.1|159901.1|20
1651166890000|2022-04-28 17:28:10|159991.8|159901.8|159992.3|159902.3|159994.9|159904.9|159990.5|159900.5|16
1651166900000|2022-04-28 17:28:20|159991.8|159901.8|159991.2|159901.2|159991.8|159901.8|159990.1|159900.1|7
1651166910000|2022-04-28 17:28:30|159991.7|159901.7|159984.9|159894.9|160004.7|159910.7|159984.9|159871.3|24
1651166920000|2022-04-28 17:28:40|159983.8|159893.8|159982.3|159892.3|159984.3|159894.3|159982.3|159892.3|15
1651166930000|2022-04-28 17:28:50|159983.7|159893.7|159955.6|159865.6|159983.7|159893.7|159955.6|159865.6|28
1651166940000|2022-04-28 17:29:00|159949.3|159859.3|159932.6|159842.6|159949.3|159859.3|159931|159841|37
1651166950000|2022-04-28 17:29:10|159943.9|159853.9|159990|159900|160009.2|159901.8|159942.1|159852.1|33
1651166960000|2022-04-28 17:29:20|159990.5|159900.5|159992.4|159902.4|159993.5|159903.5|159987.1|159897.1|19
1651166970000|2022-04-28 17:29:30|159991.9|159901.9|159986.7|159896.7|159994.9|159904.9|159985.1|159895.1|19
1651166980000|2022-04-28 17:29:40|159987.7|159897.7|159979.7|159889.7|159988.5|159898.5|159979.3|159889.3|20
1651166990000|2022-04-28 17:29:50|159979.3|159889.3|159992.5|159902.5|159992.5|159902.5|159979.3|159889.3|21
1651167000000|2022-04-28 17:30:00|159986.3|159896.3|159986.2|159896.2|159992.2|159902.2|159982.8|159892.8|26
1651167010000|2022-04-28 17:30:10|159985.3|159895.3|159997.4|159907.4|159997.4|159907.4|159983.1|159893.1|20
1651167020000|2022-04-28 17:30:20|159991.2|159901.2|160054.1|159964.1|160057|159967|159991.2|159901.2|28
1651167030000|2022-04-28 17:30:30|160056|159966|160050.1|159960.1|160057.2|159967.2|160050.1|159960.1|17
1651167040000|2022-04-28 17:30:40|160049.4|159959.4|160050.7|159960.7|160052.2|159962.2|160048.9|159958.9|16
1651167050000|2022-04-28 17:30:50|160050.8|159960.8|160049.3|159959.3|160050.8|159960.8|160048.6|159958.6|14
1651167060000|2022-04-28 17:31:00|160049.2|159959.2|160048.4|159958.4|160050.4|159960.4|160047.3|159957.3|18
1651167070000|2022-04-28 17:31:10|160049.8|159959.8|160052.7|159962.7|160052.7|159962.7|160047.8|159957.8|15
1651167080000|2022-04-28 17:31:20|160053.8|159963.8|160055.9|159965.9|160055.9|159965.9|160050.9|159960.9|11
1651167090000|2022-04-28 17:31:30|160055.2|159965.2|160053.1|159963.1|160058.1|159968.1|160051|159961|8
1651167100000|2022-04-28 17:31:40|160051.9|159961.9|160018.9|159928.9|160052|159962|160013.6|159923.6|27
1651167110000|2022-04-28 17:31:50|160019|159929|160016.2|159926.2|160019.5|159929.5|160015.6|159925.6|27
1651167120000|2022-04-28 17:32:00|160017|159927|159997.2|159907.2|160017.5|159927.5|159996.2|159906.2|22
1651167130000|2022-04-28 17:32:10|159997.4|159907.4|159997|159907|159997.4|159907.4|159993.4|159903.4|28
1651167140000|2022-04-28 17:32:20|159994.8|159904.8|159991.1|159901.1|159996.2|159906.2|159990.1|159900.1|27
1651167150000|2022-04-28 17:32:30|159992.7|159902.7|159997.1|159907.1|159998|159908|159991.9|159901.9|20
1651167160000|2022-04-28 17:32:40|159996.2|159906.2|160011.3|159921.3|160011.3|159921.3|159996.2|159906.2|26
1651167170000|2022-04-28 17:32:50|160011|159921|160023.5|159933.5|160028.8|159938.8|160008.7|159918.7|21
1651167180000|2022-04-28 17:33:00|160027.4|159937.4|160025|159935|160027.6|159937.6|160022.7|159932.7|15
1651167190000|2022-04-28 17:33:10|160024.3|159934.3|160026.1|159936.1|160030.6|159940.6|160023.2|159933.2|13
1651167200000|2022-04-28 17:33:20|160022.3|159932.3|160027.1|159937.1|160028.4|159938.4|160007.5|159917.5|14
1651167210000|2022-04-28 17:33:30|160027.2|159937.2|160036.7|159946.7|160040.4|159950.4|160027.2|159937.2|21
1651167220000|2022-04-28 17:33:40|160035.7|159945.7|160033.9|159943.9|160045.6|159955.6|160033.9|159943.9|22
1651167230000|2022-04-28 17:33:50|160034.8|159944.8|160038.5|159948.5|160042.8|159952.8|160034.8|159944.8|22
1651167240000|2022-04-28 17:34:00|160038.4|159948.4|160058|159968|160058.6|159968.6|160036|159946|24
1651167250000|2022-04-28 17:34:10|160063.2|159973.2|160055.6|159965.6|160077.9|159987.9|160053.8|159963.8|37
1651167260000|2022-04-28 17:34:20|160055.4|159965.4|160076.8|159986.8|160079.7|159989.7|160054.8|159964.8|34
1651167270000|2022-04-28 17:34:30|160077.6|159987.6|160099.7|160009.7|160104.7|160014.7|160074.7|159984.7|33
1651167280000|2022-04-28 17:34:40|160097.5|160007.5|160090.1|160000.1|160099.9|160009.9|160090.1|160000.1|20
1651167290000|2022-04-28 17:34:50|160089.8|159999.8|160089|159999|160090.6|160000.6|160089|159999|11
1651167300000|2022-04-28 17:35:00|160090|160000|160098.5|160008.5|160101|160011|160088.8|159998.8|17
1651167310000|2022-04-28 17:35:10|160093.6|160003.6|160095.7|160005.7|160100.1|160010.1|160090.2|160000.2|16
1651167320000|2022-04-28 17:35:20|160092.1|160002.1|160084.6|159994.6|160092.8|160002.8|160079.5|159989.5|22
1651167330000|2022-04-28 17:35:30|160083.8|159993.8|160082.4|159992.4|160083.8|159993.8|160080.8|159990.8|15
1651167340000|2022-04-28 17:35:40|160083.7|159993.7|160085.4|159995.4|160088.2|159998.2|160083.7|159993.7|20
1651167350000|2022-04-28 17:35:50|160086.4|159996.4|160087.5|159997.5|160087.7|159997.7|160085|159995|8
1651167360000|2022-04-28 17:36:00|160087.2|159997.2|160081|159991|160087.2|159997.2|160079.2|159989.2|21
1651167370000|2022-04-28 17:36:10|160080.1|159990.1|160075|159985|160080.8|159990.8|160071.2|159981.2|17
1651167380000|2022-04-28 17:36:20|160075.1|159985.1|160083.2|159993.2|160086.4|159996.4|160075.1|159985.1|27
1651167390000|2022-04-28 17:36:30|160083.3|159993.3|160083.7|159993.7|160084.5|159994.5|160080.2|159990.2|11
1651167400000|2022-04-28 17:36:40|160084.2|159994.2|160141.7|160051.7|160141.7|160051.7|160084.2|159994.2|31
1651167410000|2022-04-28 17:36:50|160141.3|160051.3|160141.3|160051.3|160153.5|160063.5|160140.1|160050.1|34
1651167420000|2022-04-28 17:37:00|160141|160051|160137.2|160047.2|160141.5|160051.5|160137.2|160047.2|24
1651167430000|2022-04-28 17:37:10|160144.8|160054.8|160152.7|160062.7|160152.7|160062.7|160144.8|160054.8|24
1651167440000|2022-04-28 17:37:20|160152.6|160062.6|160168.4|160078.4|160174.3|160084.3|160152.2|160062.2|30
1651167450000|2022-04-28 17:37:30|160171.3|160081.3|160168.4|160078.4|160171.6|160081.6|160167.5|160077.5|14
1651167460000|2022-04-28 17:37:40|160169.4|160079.4|160166.2|160076.2|160169.4|160079.4|160164.4|160074.4|16
1651167470000|2022-04-28 17:37:50|160167.1|160077.1|160168.6|160078.6|160168.9|160078.9|160164.2|160074.2|23
1651167480000|2022-04-28 17:38:00|160166.8|160076.8|160167.1|160077.1|160169.1|160079.1|160165.6|160075.6|6
1651167490000|2022-04-28 17:38:10|160165.9|160075.9|160166.3|160076.3|160167.3|160077.3|160165.4|160075.4|14
1651167500000|2022-04-28 17:38:20|160166.2|160076.2|160165.7|160075.7|160166.2|160076.2|160163.4|160073.4|15
1651167510000|2022-04-28 17:38:30|160165.4|160075.4|160157.6|160067.6|160166.3|160076.3|160151.4|160061.4|18
1651167520000|2022-04-28 17:38:40|160153.5|160063.5|160174.1|160084.1|160176.5|160086.5|160153.5|160063.5|26
1651167530000|2022-04-28 17:38:50|160173.4|160083.4|160179.2|160089.2|160179.4|160089.4|160173.4|160083.4|26
1651167540000|2022-04-28 17:39:00|160180.3|160090.3|160184.4|160094.4|160185.1|160095.1|160179.9|160089.9|20
1651167550000|2022-04-28 17:39:10|160184.5|160094.5|160225.9|160135.9|160227.8|160137.8|160184.5|160094.5|30
1651167560000|2022-04-28 17:39:20|160224|160134|160213.5|160123.5|160224.2|160134.2|160213.5|160123.5|25
1651167570000|2022-04-28 17:39:30|160213.4|160123.4|160191.6|160101.6|160214.6|160124.6|160191.4|160101.4|28
1651167580000|2022-04-28 17:39:40|160191.9|160101.9|160170|160080|160191.9|160101.9|160170|160080|20
1651167590000|2022-04-28 17:39:50|160169.8|160079.8|160156|160066|160169.8|160079.8|160146.6|160056.6|25
1651167600000|2022-04-28 17:40:00|160155.7|160065.7|160148.7|160058.7|160157.6|160067.6|160148.1|160058.1|29
1651167610000|2022-04-28 17:40:10|160148.5|160058.5|160141.4|160051.4|160149.2|160059.2|160141.4|160051.4|29
1651167620000|2022-04-28 17:40:20|160141.2|160051.2|160140.2|160050.2|160141.7|160051.7|160138|160048|18
1651167630000|2022-04-28 17:40:30|160140.9|160050.9|160153.7|160063.7|160164.7|160074.7|160140|160050|28
1651167640000|2022-04-28 17:40:40|160153.1|160063.1|160154.1|160064.1|160155.6|160065.6|160153.1|160063.1|14
1651167650000|2022-04-28 17:40:50|160154.4|160064.4|160160.2|160070.2|160164.3|160074.3|160153.8|160063.8|22
1651167660000|2022-04-28 17:41:00|160160.6|160070.6|160173.4|160083.4|160174.9|160084.9|160160.6|160070.6|19
1651167670000|2022-04-28 17:41:10|160174.7|160084.7|160172.8|160082.8|160177|160087|160172.6|160082.6|22
1651167680000|2022-04-28 17:41:20|160170.2|160080.2|160152.4|160062.4|160170.2|160080.2|160152.4|160062.4|33
1651167690000|2022-04-28 17:41:30|160152.3|160062.3|160213.8|160123.8|160215|160125|160152.3|160062.3|36
1651167700000|2022-04-28 17:41:40|160213.9|160123.9|160219.5|160129.5|160232.9|160142.9|160213.6|160123.6|30
1651167710000|2022-04-28 17:41:50|160219|160129|160227.9|160137.9|160243.1|160153.1|160219|160129|28
1651167720000|2022-04-28 17:42:00|160228.3|160138.3|160237.1|160147.1|160237.1|160147.1|160228.3|160138.3|24
1651167730000|2022-04-28 17:42:10|160237.5|160147.5|160206.9|160116.9|160238|160148|160206.5|160116.5|28
1651167740000|2022-04-28 17:42:20|160210.1|160120.1|160196.3|160106.3|160210.6|160120.6|160193.5|160103.5|24
1651167750000|2022-04-28 17:42:30|160196.4|160106.4|160201.8|160111.8|160204.9|160114.9|160193.6|160103.6|30
1651167760000|2022-04-28 17:42:40|160201.9|160111.9|160201|160111|160203.2|160113.2|160200.3|160110.3|17
1651167770000|2022-04-28 17:42:50|160200.1|160110.1|160208.8|160118.8|160209.9|160119.9|160200.1|160110.1|26
1651167780000|2022-04-28 17:43:00|160208.5|160118.5|160233.4|160143.4|160235|160145|160206.2|160116.2|31
1651167790000|2022-04-28 17:43:10|160232.9|160142.9|160239.2|160149.2|160239.2|160149.2|160230|160140|27
1651167800000|2022-04-28 17:43:20|160240.2|160150.2|160247.3|160157.3|160247.3|160157.3|160237.4|160147.4|19
1651167810000|2022-04-28 17:43:30|160246|160156|160214.4|160124.4|160248.4|160158.4|160214.4|160124.4|26
1651167820000|2022-04-28 17:43:40|160215|160125|160213.3|160123.3|160215|160125|160209.7|160119.7|21
1651167830000|2022-04-28 17:43:50|160217.2|160127.2|160232.3|160142.3|160232.8|160142.8|160215.3|160125.3|25
1651167840000|2022-04-28 17:44:00|160232.2|160142.2|160230.4|160140.4|160253.1|160163.1|160225.9|160135.9|34
1651167850000|2022-04-28 17:44:10|160228.8|160138.8|160231.1|160141.1|160231.1|160141.1|160228.8|160138.8|21
1651167860000|2022-04-28 17:44:20|160230.7|160140.7|160248.3|160158.3|160251.7|160161.7|160230.5|160140.5|18
1651167870000|2022-04-28 17:44:30|160248.8|160158.8|160249.3|160159.3|160251|160161|160248.2|160158.2|8
1651167880000|2022-04-28 17:44:40|160249.7|160159.7|160222.3|160132.3|160249.7|160159.7|160220.6|160130.6|24
1651167890000|2022-04-28 17:44:50|160222.8|160132.8|160206.2|160116.2|160224|160134|160206.2|160116.2|24
1651167900000|2022-04-28 17:45:00|160206.6|160116.6|160203.8|160113.8|160206.6|160116.6|160199.8|160109.8|29
1651167910000|2022-04-28 17:45:10|160204.3|160114.3|160201.1|160111.1|160214.7|160124.7|160199.7|160109.7|26
1651167920000|2022-04-28 17:45:20|160201.4|160111.4|160203.3|160113.3|160203.8|160113.8|160201|160111|21
1651167930000|2022-04-28 17:45:30|160206.9|160116.9|160275.9|160185.9|160275.9|160185.9|160206.9|160116.9|31
1651167940000|2022-04-28 17:45:40|160276.1|160186.1|160272.6|160182.6|160278.8|160188.8|160270.7|160180.7|25
1651167950000|2022-04-28 17:45:50|160281.6|160191.6|160289.5|160199.5|160291.9|160201.9|160281.6|160191.6|17
1651167960000|2022-04-28 17:46:00|160287.3|160197.3|160281.4|160191.4|160287.3|160197.3|160281.1|160191.1|15
1651167970000|2022-04-28 17:46:10|160281|160191|160286.4|160196.4|160286.4|160196.4|160280.4|160190.4|12
1651167980000|2022-04-28 17:46:20|160287.7|160197.7|160284.9|160194.9|160289.9|160199.9|160284.9|160194.9|12
1651167990000|2022-04-28 17:46:30|160285.5|160195.5|160286.2|160196.2|160286.2|160196.2|160285.5|160195.5|2
1651168000000|2022-04-28 17:46:40|160287.3|160197.3|160301.9|160211.9|160314.2|160224.2|160286.6|160196.6|32
1651168010000|2022-04-28 17:46:50|160300.6|160210.6|160297.6|160207.6|160301.1|160211.1|160297.1|160207.1|18
1651168020000|2022-04-28 17:47:00|160298.1|160208.1|160294.9|160204.9|160298.1|160208.1|160294.8|160204.8|23
1651168030000|2022-04-28 17:47:10|160294.7|160204.7|160297.5|160207.5|160297.8|160207.8|160294.7|160204.7|11
1651168040000|2022-04-28 17:47:20|160296.1|160206.1|160298.1|160208.1|160298.5|160208.5|160294.8|160204.8|16
1651168050000|2022-04-28 17:47:30|160297.4|160207.4|160296.1|160206.1|160297.5|160207.5|160293.9|160203.9|20
1651168060000|2022-04-28 17:47:40|160295.8|160205.8|160283.4|160193.4|160297.4|160207.4|160282.9|160192.9|23
1651168070000|2022-04-28 17:47:50|160283.1|160193.1|160286.1|160196.1|160286.1|160196.1|160282.9|160192.9|8
1651168080000|2022-04-28 17:48:00|160284.4|160194.4|160286|160196|160286|160196|160284.4|160194.4|4
1651168090000|2022-04-28 17:48:10|160285.5|160195.5|160281.2|160191.2|160285.5|160195.5|160280.9|160190.9|9
1651168100000|2022-04-28 17:48:20|160280.5|160190.5|160222.3|160132.3|160280.5|160190.5|160221.2|160131.2|27
1651168110000|2022-04-28 17:48:30|160219.9|160129.9|160252.5|160162.5|160254.4|160164.4|160215.2|160125.2|33
1651168120000|2022-04-28 17:48:40|160252.6|160162.6|160263.4|160173.4|160263.7|160173.7|160251|160161|31
1651168130000|2022-04-28 17:48:50|160262.7|160172.7|160261.4|160171.4|160263.8|160173.8|160261.3|160171.3|11
1651168140000|2022-04-28 17:49:00|160261|160171|160260.4|160170.4|160262.6|160172.6|160259.6|160169.6|13
1651168150000|2022-04-28 17:49:10|160259.8|160169.8|160246.6|160156.6|160260.2|160170.2|160246.6|160156.6|16
1651168160000|2022-04-28 17:49:20|160246.8|160156.8|160249.5|160159.5|160249.9|160159.9|160245.1|160155.1|21
1651168170000|2022-04-28 17:49:30|160249.8|160159.8|160251.7|160161.7|160252.2|160162.2|160249|160159|16
1651168180000|2022-04-28 17:49:40|160251.8|160161.8|160260.7|160170.7|160265|160175|160250.7|160160.7|25
1651168190000|2022-04-28 17:49:50|160261.2|160171.2|160274.2|160184.2|160276|160186|160259.1|160169.1|27
1651168200000|2022-04-28 17:50:00|160275|160185|160270.5|160180.5|160275|160185|160270.5|160180.5|29
1651168210000|2022-04-28 17:50:10|160270.7|160180.7|160273.9|160183.9|160273.9|160183.9|160269.3|160179.3|26
1651168220000|2022-04-28 17:50:20|160273.8|160183.8|160278.5|160188.5|160281|160191|160273.8|160183.8|28
1651168230000|2022-04-28 17:50:30|160278.6|160188.6|160284.4|160194.4|160289.7|160199.7|160278.3|160188.3|27
1651168240000|2022-04-28 17:50:40|160282|160192|160270.2|160180.2|160282.4|160192.4|160269.6|160179.6|27
1651168250000|2022-04-28 17:50:50|160270.4|160180.4|160255.1|160165.1|160270.4|160180.4|160250.5|160160.5|32
1651168260000|2022-04-28 17:51:00|160255.6|160165.6|160280.4|160190.4|160280.4|160190.4|160253|160163|30
1651168270000|2022-04-28 17:51:10|160280|160190|160274.7|160184.7|160280.1|160190.1|160272.8|160182.8|31
1651168280000|2022-04-28 17:51:20|160275.8|160185.8|160282|160192|160282|160192|160274.7|160184.7|28
1651168290000|2022-04-28 17:51:30|160280.6|160190.6|160290.5|160200.5|160296.2|160206.2|160279.5|160189.5|31
1651168300000|2022-04-28 17:51:40|160290.6|160200.6|160305.5|160215.5|160306.2|160216.2|160290.6|160200.6|26
1651168310000|2022-04-28 17:51:50|160305.8|160215.8|160306.1|160216.1|160309.1|160219.1|160305.4|160215.4|21
1651168320000|2022-04-28 17:52:00|160307|160217|160309.6|160219.6|160309.6|160219.6|160297.4|160207.4|22
1651168330000|2022-04-28 17:52:10|160306.5|160216.5|160312.7|160222.7|160315.8|160225.8|160306.5|160216.5|24
1651168340000|2022-04-28 17:52:20|160309.1|160219.1|160312.3|160222.3|160315|160225|160305.1|160215.1|33
1651168350000|2022-04-28 17:52:30|160310.7|160220.7|160308.9|160218.9|160312|160222|160307.7|160217.7|20
1651168360000|2022-04-28 17:52:40|160307.9|160217.9|160314.9|160224.9|160316.4|160226.4|160307.9|160217.9|20
1651168370000|2022-04-28 17:52:50|160316.3|160226.3|160314.9|160224.9|160321|160231|160313.8|160223.8|16
1651168380000|2022-04-28 17:53:00|160314.5|160224.5|160315.3|160225.3|160316.1|160226.1|160313.1|160223.1|18
1651168390000|2022-04-28 17:53:10|160314.6|160224.6|160309.9|160219.9|160320.8|160230.8|160307.6|160217.6|30
1651168400000|2022-04-28 17:53:20|160310.1|160220.1|160304.7|160214.7|160311|160221|160304|160214|21
1651168410000|2022-04-28 17:53:30|160304.2|160214.2|160315.4|160225.4|160317.1|160227.1|160303.8|160213.8|22
1651168420000|2022-04-28 17:53:40|160314.6|160224.6|160314.9|160224.9|160317.4|160227.4|160313.4|160223.4|20
1651168430000|2022-04-28 17:53:50|160314.5|160224.5|160315.4|160225.4|160319.1|160229.1|160313.5|160223.5|13
1651168440000|2022-04-28 17:54:00|160314.1|160224.1|160314|160224|160318.6|160228.6|160314|160224|19
1651168450000|2022-04-28 17:54:10|160315.1|160225.1|160315.3|160225.3|160338.1|160230.6|160314.3|160208.1|12
1651168460000|2022-04-28 17:54:20|160315.2|160225.2|160318|160228|160321.5|160231.5|160315|160225|5
1651168470000|2022-04-28 17:54:30|160317.9|160227.9|160322.1|160232.1|160323.2|160233.2|160314.5|160224.5|10
1651168480000|2022-04-28 17:54:40|160323.4|160233.4|160333.2|160243.2|160335.1|160245.1|160323.4|160233.4|7
1651168490000|2022-04-28 17:54:50|160331.9|160241.9|160324.5|160234.5|160331.9|160241.9|160322.5|160232.5|8
1651168500000|2022-04-28 17:55:00|160325.9|160235.9|160324.4|160234.4|160327.6|160237.6|160321.4|160231.4|14
1651168510000|2022-04-28 17:55:10|160322.4|160232.4|160325.7|160235.7|160325.7|160235.7|160320.8|160230.8|11
1651168520000|2022-04-28 17:55:20|160339.1|160249.1|160375.1|160285.1|160376.3|160286.3|160330.5|160240.5|27
1651168530000|2022-04-28 17:55:30|160374.1|160284.1|160377.5|160287.5|160378.5|160288.5|160374.1|160284.1|20
1651168540000|2022-04-28 17:55:40|160377.2|160287.2|160373.6|160283.6|160378.1|160288.1|160372.8|160282.8|15
1651168550000|2022-04-28 17:55:50|160373|160283|160376.7|160286.7|160377|160287|160373|160283|19
1651168560000|2022-04-28 17:56:00|160377.4|160287.4|160373.3|160283.3|160378.9|160288.9|160371.5|160281.5|19
1651168570000|2022-04-28 17:56:10|160373.5|160283.5|160376.8|160286.8|160377|160287|160372.9|160282.9|19
1651168580000|2022-04-28 17:56:20|160373.7|160283.7|160372.5|160282.5|160375.2|160285.2|160372.3|160282.3|20
1651168590000|2022-04-28 17:56:30|160373.5|160283.5|160373|160283|160374.2|160284.2|160371.9|160281.9|14
1651168600000|2022-04-28 17:56:40|160371.5|160281.5|160370.6|160280.6|160372.7|160282.7|160369.8|160279.8|20
1651168610000|2022-04-28 17:56:50|160371.3|160281.3|160371.2|160281.2|160378.5|160288.5|160367|160277|15
1651168620000|2022-04-28 17:57:00|160372|160282|160367.2|160277.2|160374.1|160284.1|160366.3|160276.3|12
1651168630000|2022-04-28 17:57:10|160366.6|160276.6|160360.5|160270.5|160367.9|160277.9|160360.1|160270.1|18
1651168640000|2022-04-28 17:57:20|160360.1|160270.1|160342.8|160252.8|160363.8|160273.8|160340.7|160250.7|19
1651168650000|2022-04-28 17:57:30|160342.6|160252.6|160302.7|160212.7|160355.2|160265.2|160299.2|160209.2|39
1651168660000|2022-04-28 17:57:40|160303.7|160213.7|160346.5|160256.5|160346.5|160256.5|160299.9|160209.9|36
1651168670000|2022-04-28 17:57:50|160346.4|160256.4|160320.7|160230.7|160346.9|160256.9|160316.3|160226.3|33
1651168680000|2022-04-28 17:58:00|160321.8|160231.8|160325|160235|160329.6|160239.6|160315.9|160225.9|35
1651168690000|2022-04-28 17:58:10|160326.1|160236.1|160320.1|160230.1|160326.3|160236.3|160316.4|160226.4|28
1651168700000|2022-04-28 17:58:20|160325.5|160235.5|160323.5|160233.5|160327|160237|160321.7|160231.7|21
1651168710000|2022-04-28 17:58:30|160323.8|160233.8|160326.5|160236.5|160328|160238|160320.6|160230.6|32
1651168720000|2022-04-28 17:58:40|160326.8|160236.8|160330.7|160240.7|160330.8|160240.8|160325.5|160235.5|33
1651168730000|2022-04-28 17:58:50|160332.8|160242.8|160351.3|160261.3|160352.2|160262.2|160332.8|160242.8|32
1651168740000|2022-04-28 17:59:00|160350.6|160260.6|160324.1|160234.1|160354.1|160264.1|160324.1|160234.1|32
1651168750000|2022-04-28 17:59:10|160323.7|160233.7|160279.2|160189.2|160323.7|160233.7|160279.2|160189.2|36
1651168760000|2022-04-28 17:59:20|160281.1|160191.1|160281.9|160191.9|160284.1|160194.1|160280.2|160190.2|23
1651168770000|2022-04-28 17:59:30|160280.1|160190.1|160256.1|160166.1|160280.3|160190.3|160255.5|160165.5|24
1651168780000|2022-04-28 17:59:40|160255.1|160165.1|160225.4|160135.4|160255.4|160165.4|160154.8|160064.8|28
1651168790000|2022-04-28 17:59:50|160223.4|160133.4|160226.7|160136.7|160227.2|160137.2|160222.5|160132.5|19
1651168800000|2022-04-28 18:00:00|160226.9|160136.9|160220.2|160130.2|160227.8|160137.8|160220.2|160130.2|27
1651168810000|2022-04-28 18:00:10|160220.5|160130.5|160212|160122|160221.9|160131.9|160211.1|160121.1|29
1651168820000|2022-04-28 18:00:20|160211.9|160121.9|160217|160127|160217|160127|160210.6|160120.6|29
1651168830000|2022-04-28 18:00:30|160217.3|160127.3|160185.2|160095.2|160220.9|160130.9|160182.6|160092.6|31
1651168840000|2022-04-28 18:00:40|160185.6|160095.6|160196.5|160106.5|160196.5|160106.5|160181.3|160091.3|31
1651168850000|2022-04-28 18:00:50|160195.3|160105.3|160208.1|160118.1|160208.1|160118.1|160195.2|160105.2|25
1651168860000|2022-04-28 18:01:00|160208.6|160118.6|160202.3|160112.3|160209.2|160119.2|160202.2|160112.2|32
1651168870000|2022-04-28 18:01:10|160202.2|160112.2|160171.5|160081.5|160204.9|160114.9|160169.6|160079.6|26
1651168880000|2022-04-28 18:01:20|160172.5|160082.5|160171.2|160081.2|160172.5|160082.5|160169.5|160079.5|25
1651168890000|2022-04-28 18:01:30|160171.4|160081.4|160146.5|160056.5|160174.6|160084.6|160144.7|160054.7|27
1651168900000|2022-04-28 18:01:40|160143.8|160053.8|160136.1|160046.1|160145.1|160055.1|160111.2|160021.2|32
1651168910000|2022-04-28 18:01:50|160135.8|160045.8|160077.7|159987.7|160142.8|160052.8|160077.7|159987.7|33
1651168920000|2022-04-28 18:02:00|160074.3|159984.3|160087.1|159997.1|160089.8|159999.8|160042.9|159952.9|37
1651168930000|2022-04-28 18:02:10|160085.7|159995.7|160086|159996|160091.1|160001.1|160082|159992|33
1651168940000|2022-04-28 18:02:20|160086.4|159996.4|159997.2|159907.2|160087.2|159997.2|159997.2|159907.2|32
1651168950000|2022-04-28 18:02:30|159994.5|159904.5|159990.6|159900.6|159994.6|159904.6|159989.4|159899.4|30
1651168960000|2022-04-28 18:02:40|159990.5|159900.5|160001.8|159911.8|160002.3|159912.3|159990.5|159900.5|35
1651168970000|2022-04-28 18:02:50|160002.1|159912.1|160001.1|159911.1|160002.3|159912.3|159999|159909|31
1651168980000|2022-04-28 18:03:00|160001|159911|160024.2|159934.2|160025.7|159935.7|159998.6|159908.6|36
1651168990000|2022-04-28 18:03:10|160024|159934|160040.1|159950.1|160040.3|159950.3|160022.8|159932.8|21
1651169000000|2022-04-28 18:03:20|160040.7|159950.7|160092.4|160002.4|160110.9|160004.8|160040.6|159950.6|33
1651169010000|2022-04-28 18:03:30|160092.3|160002.3|160095.3|160005.3|160096|160006|160092.1|160002.1|19
1651169020000|2022-04-28 18:03:40|160095.2|160005.2|160092.5|160002.5|160097.5|160007.5|160092.5|160002.5|19
1651169030000|2022-04-28 18:03:50|160092.9|160002.9|160092.8|160002.8|160093.7|160003.7|160090.5|160000.5|23
1651169040000|2022-04-28 18:04:00|160092.7|160002.7|160088.6|159998.6|160093.2|160003.2|160086.5|159996.5|22
1651169050000|2022-04-28 18:04:10|160088.1|159998.1|160087.9|159997.9|160093.8|160003.8|160085.1|159995.1|23
1651169060000|2022-04-28 18:04:20|160089.1|159999.1|160088.6|159998.6|160091.4|160001.4|160087|159997|30
1651169070000|2022-04-28 18:04:30|160088.5|159998.5|160088.1|159998.1|160089.4|159999.4|160087.9|159997.9|22
1651169080000|2022-04-28 18:04:40|160088.3|159998.3|160087.6|159997.6|160088.9|159998.9|160087.2|159997.2|18
1651169090000|2022-04-28 18:04:50|160087.4|159997.4|160089.3|159999.3|160090.1|160000.1|160087.4|159997.4|12
1651169100000|2022-04-28 18:05:00|160089.6|159999.6|160086|159996|160089.9|159999.9|160086|159996|20
1651169110000|2022-04-28 18:05:10|160086.5|159996.5|160088.8|159998.8|160088.8|159998.8|160085.5|159995.5|16
1651169120000|2022-04-28 18:05:20|160088.5|159998.5|160133.5|160043.5|160133.5|160043.5|160087.6|159997.6|27
1651169130000|2022-04-28 18:05:30|160145.9|160055.9|160138.4|160048.4|160145.9|160055.9|160136.7|160046.7|28
1651169140000|2022-04-28 18:05:40|160138.3|160048.3|160127.7|160037.7|160138.4|160048.4|160125.2|160035.2|21
1651169150000|2022-04-28 18:05:50|160127.8|160037.8|160168.1|160038.1|160171.5|160063.5|160123.8|160033.8|29
1651169160000|2022-04-28 18:06:00|160169.3|160039.3|160151.8|160061.8|160173.5|160067.2|160150.5|160036.9|32
1651169170000|2022-04-28 18:06:10|160152.2|160062.2|160177.9|160087.9|160211.1|160095.8|160149.4|160059.4|30
1651169180000|2022-04-28 18:06:20|160185|160095|160178.7|160088.7|160192.7|160102.7|160178.7|160088.7|33
1651169190000|2022-04-28 18:06:30|160178.8|160088.8|160182.5|160092.5|160185.7|160095.7|160177.2|160087.2|28
1651169200000|2022-04-28 18:06:40|160184.5|160094.5|160193.6|160103.6|160195.5|160105.5|160184.1|160094.1|32
1651169210000|2022-04-28 18:06:50|160193.2|160103.2|160195|160105|160196.3|160106.3|160192.5|160102.5|29
1651169220000|2022-04-28 18:07:00|160196.1|160106.1|160202.6|160112.6|160208.6|160118.6|160196.1|160106.1|28
1651169230000|2022-04-28 18:07:10|160202.7|160112.7|160195.2|160105.2|160205.5|160115.5|160195.2|160105.2|32
1651169240000|2022-04-28 18:07:20|160196.4|160106.4|160187.8|160097.8|160201.2|160111.2|160187.8|160097.8|35
1651169250000|2022-04-28 18:07:30|160188.9|160098.9|160187.6|160097.6|160190.8|160100.8|160186.6|160096.6|23
1651169260000|2022-04-28 18:07:40|160188.3|160098.3|160186.2|160096.2|160188.4|160098.4|160186.2|160096.2|18
1651169270000|2022-04-28 18:07:50|160186.3|160096.3|160186.9|160096.9|160188.6|160098.6|160186.3|160096.3|12
1651169280000|2022-04-28 18:08:00|160186.6|160096.6|160185.2|160095.2|160187.2|160097.2|160185.1|160095.1|19
1651169290000|2022-04-28 18:08:10|160185.5|160095.5|160204.5|160114.5|160205.3|160115.3|160185.5|160095.5|20
1651169300000|2022-04-28 18:08:20|160204.6|160114.6|160204.4|160114.4|160206.8|160116.8|160204|160114|26
1651169310000|2022-04-28 18:08:30|160204.2|160114.2|160204.9|160114.9|160205.9|160115.9|160203.7|160113.7|18
1651169320000|2022-04-28 18:08:40|160204.8|160114.8|160201.7|160111.7|160206.7|160116.7|160201.5|160111.5|26
1651169330000|2022-04-28 18:08:50|160204.5|160114.5|160202.3|160112.3|160207.7|160117.7|160202.3|160112.3|20
1651169340000|2022-04-28 18:09:00|160202.7|160112.7|160207.6|160117.6|160211.1|160121.1|160200.3|160110.3|28
1651169350000|2022-04-28 18:09:10|160207.5|160117.5|160266.3|160176.3|160275.6|160185.6|160207.5|160117.5|32
1651169360000|2022-04-28 18:09:20|160265|160175|160264.8|160174.8|160268|160178|160264.6|160174.6|23
1651169370000|2022-04-28 18:09:30|160264.7|160174.7|160257.5|160167.5|160265.5|160175.5|160255.5|160165.5|23
1651169380000|2022-04-28 18:09:40|160257|160167|160260.1|160170.1|160260.7|160170.7|160256.7|160166.7|16
1651169390000|2022-04-28 18:09:50|160260|160170|160259|160169|160261.3|160171.3|160259|160169|20
1651169400000|2022-04-28 18:10:00|160259.4|160169.4|160257.9|160167.9|160262.1|160172.1|160257.5|160167.5|20
1651169410000|2022-04-28 18:10:10|160258.1|160168.1|160260.4|160170.4|160261.2|160171.2|160258.1|160168.1|8
1651169420000|2022-04-28 18:10:20|160260|160170|160257|160167|160261.4|160171.4|160256.3|160166.3|19
1651169430000|2022-04-28 18:10:30|160257.2|160167.2|160223.8|160133.8|160260.4|160170.4|160219.8|160129.8|23
1651169440000|2022-04-28 18:10:40|160223.1|160133.1|160223.5|160133.5|160224.7|160134.7|160222.7|160132.7|9
1651169450000|2022-04-28 18:10:50|160229.8|160139.8|160228.6|160138.6|160232.1|160142.1|160228.2|160138.2|13
1651169460000|2022-04-28 18:11:00|160228.8|160138.8|160224.9|160134.9|160229.4|160139.4|160223.8|160133.8|24
1651169470000|2022-04-28 18:11:10|160225|160135|160227.4|160137.4|160227.4|160137.4|160224.5|160134.5|11
1651169480000|2022-04-28 18:11:20|160227.2|160137.2|160222.6|160132.6|160227.2|160137.2|160220.4|160130.4|15
1651169490000|2022-04-28 18:11:30|160224.1|160134.1|160226.7|160136.7|160226.8|160136.8|160216.9|160126.9|19
1651169500000|2022-04-28 18:11:40|160225.4|160135.4|160210.4|160120.4|160225.7|160135.7|160205.7|160115.7|24
1651169510000|2022-04-28 18:11:50|160209.8|160119.8|160221.8|160131.8|160226.2|160136.2|160208.9|160118.9|17
1651169520000|2022-04-28 18:12:00|160224.9|160134.9|160229.4|160139.4|160229.4|160139.4|160224.3|160134.3|15
1651169530000|2022-04-28 18:12:10|160228.4|160138.4|160228.5|160138.5|160229.4|160139.4|160228.4|160138.4|4
1651169540000|2022-04-28 18:12:20|160228.2|160138.2|160260.3|160170.3|160261.2|160171.2|160225.3|160135.3|14
1651169550000|2022-04-28 18:12:30|160257|160167|160300.7|160210.7|160305.6|160215.6|160257|160167|32
1651169560000|2022-04-28 18:12:40|160297.5|160207.5|160300.7|160210.7|160302.5|160212.5|160296.7|160206.7|19
1651169570000|2022-04-28 18:12:50|160301.1|160211.1|160299.7|160209.7|160302.1|160212.1|160299.7|160209.7|18
1651169580000|2022-04-28 18:13:00|160300.9|160210.9|160283.8|160193.8|160304.3|160214.3|160283.8|160193.8|18
1651169590000|2022-04-28 18:13:10|160298.1|160208.1|160296.6|160206.6|160298.6|160208.6|160292.8|160202.8|12
1651169600000|2022-04-28 18:13:20|160296|160206|160298.8|160208.8|160301.2|160211.2|160295.5|160205.5|15
1651169610000|2022-04-28 18:13:30|160299.3|160209.3|160301.9|160211.9|160303.8|160213.8|160297.5|160207.5|17
1651169620000|2022-04-28 18:13:40|160303.1|160213.1|160298.4|160208.4|160306|160216|160298.4|160208.4|21
1651169630000|2022-04-28 18:13:50|160295.7|160205.7|160309.5|160219.5|160309.8|160219.8|160294|160204|16
1651169640000|2022-04-28 18:14:00|160307.3|160217.3|160317.3|160227.3|160322.6|160232.6|160293.6|160203.6|31
1651169650000|2022-04-28 18:14:10|160317|160227|160326.7|160236.7|160333.9|160243.9|160313.9|160223.9|27
1651169660000|2022-04-28 18:14:20|160326.4|160236.4|160333.9|160243.9|160333.9|160243.9|160324.9|160234.9|36
1651169670000|2022-04-28 18:14:30|160328.9|160238.9|160343.2|160253.2|160361.1|160271.1|160328|160238|37
1651169680000|2022-04-28 18:14:40|160343.4|160253.4|160343.8|160253.8|160344.1|160254.1|160338.2|160248.2|27
1651169690000|2022-04-28 18:14:50|160343.1|160253.1|160343.9|160253.9|160349.2|160259.2|160343.1|160253.1|22
1651169700000|2022-04-28 18:15:00|160344.5|160254.5|160346.4|160256.4|160346.7|160256.7|160339|160249|29
1651169710000|2022-04-28 18:15:10|160347|160257|160349.9|160259.9|160357.7|160267.7|160342.9|160252.9|30
1651169720000|2022-04-28 18:15:20|160349.8|160259.8|160354.4|160264.4|160359.7|160269.7|160348.9|160258.9|34
1651169730000|2022-04-28 18:15:30|160355.8|160265.8|160382.2|160292.2|160384.2|160294.2|160354.4|160264.4|33
1651169740000|2022-04-28 18:15:40|160382.7|160292.7|160381.9|160291.9|160387.1|160297.1|160373.2|160283.2|33
1651169750000|2022-04-28 18:15:50|160381.6|160291.6|160382.1|160292.1|160382.3|160292.3|160376.5|160286.5|27
1651169760000|2022-04-28 18:16:00|160382.4|160292.4|160376.7|160286.7|160382.4|160292.4|160374.7|160284.7|18
1651169770000|2022-04-28 18:16:10|160377.1|160287.1|160393.8|160303.8|160397.9|160307.9|160377.1|160287.1|27
1651169780000|2022-04-28 18:16:20|160394.1|160304.1|160389.5|160299.5|160394.6|160304.6|160386.5|160296.5|16
1651169790000|2022-04-28 18:16:30|160389.6|160299.6|160388.4|160298.4|160390.2|160300.2|160387.7|160297.7|13
1651169800000|2022-04-28 18:16:40|160389|160299|160392.8|160302.8|160397.3|160307.3|160387.2|160297.2|14
1651169810000|2022-04-28 18:16:50|160392.2|160302.2|160388.2|160298.2|160393|160303|160385.4|160295.4|16
1651169820000|2022-04-28 18:17:00|160388.5|160298.5|160403|160313|160403|160313|160382.6|160292.6|27
1651169830000|2022-04-28 18:17:10|160368.1|160278.1|160389.6|160299.6|160389.6|160299.6|160366.9|160276.9|21
1651169840000|2022-04-28 18:17:20|160390.4|160300.4|160388.9|160298.9|160392.9|160302.9|160376.6|160286.6|26
1651169850000|2022-04-28 18:17:30|160388.8|160298.8|160385.5|160295.5|160398.2|160308.2|160383.2|160293.2|25
1651169860000|2022-04-28 18:17:40|160386|160296|160385.4|160295.4|160394.9|160304.9|160380|160290|20
1651169870000|2022-04-28 18:17:50|160389.9|160299.9|160381.3|160291.3|160392|160302|160375|160285|31
1651169880000|2022-04-28 18:18:00|160380.5|160290.5|160382.3|160292.3|160385.4|160295.4|160378|160288|28
1651169890000|2022-04-28 18:18:10|160382|160292|160377.7|160287.7|160383.3|160293.3|160375.6|160285.6|20
1651169900000|2022-04-28 18:18:20|160378.9|160288.9|160384|160294|160384.9|160294.9|160378.9|160288.9|18
1651169910000|2022-04-28 18:18:30|160387.5|160297.5|160384.1|160294.1|160387.5|160297.5|160381|160291|20
1651169920000|2022-04-28 18:18:40|160383|160293|160384.7|160294.7|160385.4|160295.4|160381.4|160291.4|17
1651169930000|2022-04-28 18:18:50|160389|160299|160382.8|160292.8|160389|160299|160381.8|160291.8|15
1651169940000|2022-04-28 18:19:00|160382.2|160292.2|160393.4|160303.4|160396.8|160306.8|160382.2|160292.2|15
1651169950000|2022-04-28 18:19:10|160392.1|160302.1|160390.2|160300.2|160394.7|160304.7|160386.6|160296.6|16
1651169960000|2022-04-28 18:19:20|160389.3|160299.3|160382.7|160292.7|160389.6|160299.6|160382.7|160292.7|13
1651169970000|2022-04-28 18:19:30|160380.7|160290.7|160387.1|160297.1|160392.3|160302.3|160380.7|160290.7|23
1651169980000|2022-04-28 18:19:40|160389|160299|160389.4|160299.4|160391.8|160301.8|160388.3|160298.3|22
1651169990000|2022-04-28 18:19:50|160390.1|160300.1|160392.7|160302.7|160392.7|160302.7|160390.1|160300.1|13
1651170000000|2022-04-28 18:20:00|160391.7|160301.7|160386.4|160296.4|160396.2|160306.2|160385.7|160295.7|21
1651170010000|2022-04-28 18:20:10|160389.7|160299.7|160391.4|160301.4|160391.4|160301.4|160387.8|160297.8|16
1651170020000|2022-04-28 18:20:20|160391.3|160301.3|160384.1|160294.1|160391.3|160301.3|160380.4|160290.4|21
1651170030000|2022-04-28 18:20:30|160385.1|160295.1|160384|160294|160388.6|160298.6|160381.3|160291.3|20
1651170040000|2022-04-28 18:20:40|160376.4|160286.4|160381|160291|160387.9|160297.9|160376.4|160286.4|25
1651170050000|2022-04-28 18:20:50|160382.5|160292.5|160377.7|160287.7|160383.5|160293.5|160376.2|160286.2|24
1651170060000|2022-04-28 18:21:00|160379.5|160289.5|160385.1|160295.1|160386.5|160296.5|160379.5|160289.5|20
1651170070000|2022-04-28 18:21:10|160383.4|160293.4|160393|160303|160399.5|160309.5|160379.9|160289.9|35
1651170080000|2022-04-28 18:21:20|160394.3|160304.3|160393.6|160303.6|160394.4|160304.4|160390.2|160300.2|29
1651170090000|2022-04-28 18:21:30|160392.1|160302.1|160395.7|160305.7|160395.9|160305.9|160391.1|160301.1|18
1651170100000|2022-04-28 18:21:40|160395.3|160305.3|160394.8|160304.8|160397.3|160307.3|160389.4|160299.4|24
1651170110000|2022-04-28 18:21:50|160393.9|160303.9|160385.6|160295.6|160398.8|160308.8|160385.6|160295.6|32
1651170120000|2022-04-28 18:22:00|160387.3|160297.3|160387.9|160297.9|160391.5|160301.5|160382|160292|26
1651170130000|2022-04-28 18:22:10|160389.1|160299.1|160321.4|160231.4|160389.1|160299.1|160316.9|160226.9|33
1651170140000|2022-04-28 18:22:20|160319.1|160229.1|160317.7|160227.7|160319.1|160229.1|160313.7|160223.7|26
1651170150000|2022-04-28 18:22:30|160317.3|160227.3|160312.3|160222.3|160317.6|160227.6|160311.9|160221.9|16
1651170160000|2022-04-28 18:22:40|160313.9|160223.9|160317.5|160227.5|160317.5|160227.5|160313.6|160223.6|7
1651170170000|2022-04-28 18:22:50|160317.1|160227.1|160319.6|160229.6|160319.6|160229.6|160313.7|160223.7|7
1651170180000|2022-04-28 18:23:00|160315.5|160225.5|160315.8|160225.8|160318.7|160228.7|160312.1|160222.1|9
1651170190000|2022-04-28 18:23:10|160316|160226|160317.2|160227.2|160319.4|160229.4|160310.4|160220.4|25
1651170200000|2022-04-28 18:23:20|160311.7|160221.7|160308.2|160218.2|160315.9|160225.9|160306.3|160216.3|13
1651170210000|2022-04-28 18:23:30|160309.1|160219.1|160308.4|160218.4|160316|160226|160307.1|160217.1|20
1651170220000|2022-04-28 18:23:40|160306.7|160216.7|160309|160219|160309.8|160219.8|160298.9|160208.9|20
1651170230000|2022-04-28 18:23:50|160307.4|160217.4|160306.4|160216.4|160309.8|160219.8|160305.3|160215.3|16
1651170240000|2022-04-28 18:24:00|160305.7|160215.7|160301.9|160211.9|160311.5|160221.5|160301.9|160211.9|33
1651170250000|2022-04-28 18:24:10|160241.1|160151.1|160187.8|160097.8|160241.1|160151.1|160183.8|160093.8|28
1651170260000|2022-04-28 18:24:20|160187.6|160097.6|160119.2|160029.2|160188.5|160098.5|160116.4|160008|22
1651170270000|2022-04-28 18:24:30|160115.9|160025.9|160119.6|160029.6|160119.7|160029.7|160114.1|160024.1|20
1651170280000|2022-04-28 18:24:40|160118.7|160028.7|160117.1|160027.1|160119|160029|160115.5|160025.5|21
1651170290000|2022-04-28 18:24:50|160118.1|160028.1|160107.9|160017.9|160118.1|160028.1|160105.9|160015.9|11
1651170300000|2022-04-28 18:25:00|160107.1|160017.1|160111.3|160021.3|160113|160023|160106.1|160016.1|24
1651170310000|2022-04-28 18:25:10|160112.7|160022.7|160108.1|160018.1|160114.3|160024.3|160104.3|160014.3|16
1651170320000|2022-04-28 18:25:20|160109.1|160019.1|160112.1|160022.1|160115|160025|160105.3|160015.3|18
1651170330000|2022-04-28 18:25:30|160112.4|160022.4|160105.6|160015.6|160113|160023|160105.6|160015.6|8
1651170340000|2022-04-28 18:25:40|160105.7|160015.7|160112.9|160022.9|160112.9|160022.9|160105.7|160015.7|10
1651170350000|2022-04-28 18:25:50|160112|160022|160117.6|160027.6|160120.3|160030.3|160111.9|160021.9|12
1651170360000|2022-04-28 18:26:00|160123.1|160033.1|160119.9|160029.9|160123.1|160033.1|160110.3|160020.3|11
1651170370000|2022-04-28 18:26:10|160119.5|160029.5|160118.2|160028.2|160120.8|160030.8|160118.2|160028.2|12
1651170380000|2022-04-28 18:26:20|160121|160031|160117.6|160027.6|160121.4|160031.4|160117.1|160027.1|13
1651170390000|2022-04-28 18:26:30|160116.9|160026.9|160115.9|160025.9|160117.6|160027.6|160115.9|160025.9|8
1651170400000|2022-04-28 18:26:40|160115.5|160025.5|160110|160020|160115.5|160025.5|160110|160020|12
1651170410000|2022-04-28 18:26:50|160110.3|160020.3|160117.4|160027.4|160122.3|160032.3|160110.3|160020.3|20
1651170420000|2022-04-28 18:27:00|160120|160030|160113.4|160023.4|160123.3|160033.3|160112.3|160022.3|15
1651170430000|2022-04-28 18:27:10|160112.8|160022.8|160114|160024|160117.8|160027.8|160112.8|160022.8|13
1651170440000|2022-04-28 18:27:20|160118.3|160028.3|160111.4|160021.4|160118.3|160028.3|160111.4|160021.4|9
1651170450000|2022-04-28 18:27:30|160112.6|160022.6|160115.4|160025.4|160122.3|160032.3|160112.6|160022.6|10
1651170460000|2022-04-28 18:27:40|160115|160025|160111.4|160021.4|160115|160025|160111.4|160021.4|6
1651170470000|2022-04-28 18:27:50|160112.4|160022.4|160115.7|160025.7|160120.2|160030.2|160112.4|160022.4|10
1651170480000|2022-04-28 18:28:00|160115.5|160025.5|160114.8|160024.8|160117.8|160027.8|160114.7|160024.7|9
1651170490000|2022-04-28 18:28:10|160114.6|160024.6|160114.7|160024.7|160114.8|160024.8|160114.6|160024.6|5
1651170500000|2022-04-28 18:28:20|160114.3|160024.3|160114.5|160024.5|160114.5|160024.5|160114.3|160024.3|4
1651170510000|2022-04-28 18:28:30|160114.3|160024.3|160115.8|160025.8|160116.2|160026.2|160114.3|160024.3|4
1651170520000|2022-04-28 18:28:40|160114.6|160024.6|160115.7|160025.7|160115.7|160025.7|160114.4|160024.4|5
1651170530000|2022-04-28 18:28:50|160115.4|160025.4|160115.7|160025.7|160116.4|160026.4|160115.4|160025.4|6
1651170540000|2022-04-28 18:29:00|160115.3|160025.3|160114.8|160024.8|160115.7|160025.7|160114.4|160024.4|6
1651170550000|2022-04-28 18:29:10|160114.6|160024.6|160115.3|160025.3|160118.6|160028.6|160114.6|160024.6|7
1651170560000|2022-04-28 18:29:20|160114.7|160024.7|160113.4|160023.4|160114.7|160024.7|160110.8|160020.8|6
1651170570000|2022-04-28 18:29:30|160113.7|160023.7|160113.4|160023.4|160113.7|160023.7|160113.2|160023.2|6
1651170580000|2022-04-28 18:29:40|160113.6|160023.6|160114.1|160024.1|160114.2|160024.2|160111.8|160021.8|6
1651170590000|2022-04-28 18:29:50|160114.2|160024.2|160127.7|160037.7|160127.7|160037.7|160113.4|160023.4|8
1651170600000|2022-04-28 18:30:00|160120.2|160030.2|160117.5|160027.5|160120.2|160030.2|160116.7|160026.7|7
1651170610000|2022-04-28 18:30:10|160120.7|160030.7|160118.6|160028.6|160120.7|160030.7|160118.6|160028.6|3
1651170620000|2022-04-28 18:30:20|160120|160030|160122.8|160032.8|160122.8|160032.8|160118.6|160028.6|6
1651170630000|2022-04-28 18:30:30|160139.2|160049.2|160138.6|160048.6|160139.2|160049.2|160127.2|160037.2|21
1651170640000|2022-04-28 18:30:40|160137.7|160047.7|160156.2|160026.2|160158.3|160047.9|160137.7|160025.3|13
1651170650000|2022-04-28 18:30:50|160158.2|160028.2|160133.6|160043.6|160158.2|160046.3|160133.6|160028.2|12
1651170660000|2022-04-28 18:31:00|160132.9|160042.9|160135.7|160045.7|160136.9|160046.9|160130.9|160040.9|14
1651170670000|2022-04-28 18:31:10|160134.2|160044.2|160131.9|160041.9|160136.8|160046.8|160129.1|160039.1|21
1651170680000|2022-04-28 18:31:20|160131.4|160041.4|160129.5|160039.5|160133.3|160043.3|160129.3|160039.3|17
1651170690000|2022-04-28 18:31:30|160130.4|160040.4|160129.4|160039.4|160130.4|160040.4|160128.8|160038.8|13
1651170700000|2022-04-28 18:31:40|160131.7|160041.7|160131.6|160041.6|160133.4|160043.4|160131.1|160041.1|15
1651170710000|2022-04-28 18:31:50|160130.7|160040.7|160131.6|160041.6|160133.9|160043.9|160130.7|160040.7|17
1651170720000|2022-04-28 18:32:00|160131.5|160041.5|160131.2|160041.2|160132.3|160042.3|160128.5|160038.5|15
1651170730000|2022-04-28 18:32:10|160130.6|160040.6|160134.4|160044.4|160134.6|160044.6|160129.9|160039.9|9
1651170740000|2022-04-28 18:32:20|160133.7|160043.7|160130.6|160040.6|160135|160045|160130.6|160040.6|21
1651170750000|2022-04-28 18:32:30|160130.5|160040.5|160132.5|160042.5|160134.3|160044.3|160130.5|160040.5|21
1651170760000|2022-04-28 18:32:40|160132.7|160042.7|160133.2|160043.2|160137.8|160047.8|160132.1|160042.1|14
1651170770000|2022-04-28 18:32:50|160133.4|160043.4|160132.8|160042.8|160134.9|160044.9|160131.3|160041.3|10
1651170780000|2022-04-28 18:33:00|160132.9|160042.9|160134.9|160044.9|160136.5|160046.5|160132.9|160042.9|14
1651170790000|2022-04-28 18:33:10|160130.4|160040.4|160135.8|160045.8|160137.9|160047.9|160130.3|160040.3|9
1651170800000|2022-04-28 18:33:20|160135|160045|160137|160047|160138|160048|160133.2|160043.2|9
1651170810000|2022-04-28 18:33:30|160142.7|160052.7|160142|160052|160143|160053|160142|160052|7
1651170820000|2022-04-28 18:33:40|160144.6|160054.6|160142.9|160052.9|160144.6|160054.6|160141.6|160051.6|7
1651170830000|2022-04-28 18:33:50|160138.7|160048.7|160140.4|160050.4|160141|160051|160138.4|160048.4|9
1651170840000|2022-04-28 18:34:00|160141|160051|160146.6|160056.6|160146.6|160056.6|160140.3|160050.3|4
1651170850000|2022-04-28 18:34:10|160146.7|160056.7|160141.4|160051.4|160146.7|160056.7|160137.7|160047.7|5
1651170860000|2022-04-28 18:34:20|160146.9|160056.9|160147.1|160057.1|160147.1|160057.1|160146.9|160056.9|2
1651170870000|2022-04-28 18:34:30|160145.3|160055.3|160179.8|160089.8|160179.8|160089.8|160143.4|160053.4|16
1651170880000|2022-04-28 18:34:40|160180.7|160090.7|160181.3|160091.3|160181.3|160091.3|160178.7|160088.7|27
1651170890000|2022-04-28 18:34:50|160181.2|160091.2|160180.3|160090.3|160181.3|160091.3|160177.8|160087.8|19
1651170900000|2022-04-28 18:35:00|160180.4|160090.4|160174.9|160084.9|160180.4|160090.4|160170.8|160080.8|24
1651170910000|2022-04-28 18:35:10|160174.8|160084.8|160173.4|160083.4|160175.3|160085.3|160168.6|160078.6|22
1651170920000|2022-04-28 18:35:20|160173.8|160083.8|160194.5|160104.5|160196.8|160106.8|160173.8|160083.8|21
1651170930000|2022-04-28 18:35:30|160194.4|160104.4|160198.9|160108.9|160198.9|160108.9|160192.6|160102.6|31
1651170940000|2022-04-28 18:35:40|160200.7|160110.7|160217.3|160127.3|160218.5|160128.5|160200|160110|30
1651170950000|2022-04-28 18:35:50|160216.1|160126.1|160340.6|160210.6|160340.7|160228.7|160215.5|160125.5|35
1651170960000|2022-04-28 18:36:00|160338.7|160208.7|160329.8|160239.8|160339|160242.4|160314.6|160208.7|34
1651170970000|2022-04-28 18:36:10|160329.7|160239.7|160281.3|160191.3|160331.9|160241.9|160265.4|160175.4|35
1651170980000|2022-04-28 18:36:20|160289.8|160199.8|160310.2|160220.2|160311.5|160221.5|160289.8|160199.8|33
1651170990000|2022-04-28 18:36:30|160310.5|160220.5|160315.1|160225.1|160317.2|160227.2|160309.1|160219.1|29
1651171000000|2022-04-28 18:36:40|160315.4|160225.4|160313.8|160223.8|160315.6|160225.6|160300.4|160210.4|34
1651171010000|2022-04-28 18:36:50|160313.9|160223.9|160316.8|160226.8|160316.8|160226.8|160312.3|160222.3|21
1651171020000|2022-04-28 18:37:00|160316.6|160226.6|160317.1|160227.1|160322.2|160232.2|160315.1|160225.1|25
1651171030000|2022-04-28 18:37:10|160315.5|160225.5|160313.7|160223.7|160315.5|160225.5|160310|160220|29
1651171040000|2022-04-28 18:37:20|160314.8|160224.8|160317.2|160227.2|160317.4|160227.4|160314.6|160224.6|29
1651171050000|2022-04-28 18:37:30|160306.1|160216.1|160312.4|160222.4|160312.9|160222.9|160303.9|160213.9|31
1651171060000|2022-04-28 18:37:40|160312.1|160222.1|160315.6|160225.6|160316.4|160226.4|160312.1|160222.1|32
1651171070000|2022-04-28 18:37:50|160312.1|160222.1|160310.2|160220.2|160312.1|160222.1|160301.1|160211.1|25
1651171080000|2022-04-28 18:38:00|160309.6|160219.6|160308.1|160218.1|160311.3|160221.3|160307.9|160217.9|28
1651171090000|2022-04-28 18:38:10|160308.3|160218.3|160309.1|160219.1|160309.2|160219.2|160301.8|160211.8|28
1651171100000|2022-04-28 18:38:20|160308.9|160218.9|160309|160219|160310.3|160220.3|160308|160218|16
1651171110000|2022-04-28 18:38:30|160308.9|160218.9|160314.8|160224.8|160316.9|160226.9|160308.9|160218.9|24
1651171120000|2022-04-28 18:38:40|160314.3|160224.3|160316.2|160226.2|160317|160227|160314|160224|23
1651171130000|2022-04-28 18:38:50|160316.3|160226.3|160306.5|160216.5|160316.7|160226.7|160306.5|160216.5|22
1651171140000|2022-04-28 18:39:00|160306.1|160216.1|160298.7|160208.7|160307|160217|160297.7|160207.7|25
1651171150000|2022-04-28 18:39:10|160299.2|160209.2|160310.4|160220.4|160310.6|160220.6|160297.1|160207.1|29
1651171160000|2022-04-28 18:39:20|160310.9|160220.9|160309.3|160219.3|160311.1|160221.1|160307.2|160217.2|28
1651171170000|2022-04-28 18:39:30|160308.3|160218.3|160316.6|160226.6|160316.6|160226.6|160308.2|160218.2|25
1651171180000|2022-04-28 18:39:40|160316.9|160226.9|160316.2|160226.2|160319.6|160229.6|160314.5|160224.5|28
1651171190000|2022-04-28 18:39:50|160307.4|160217.4|160300.9|160210.9|160307.4|160217.4|160296.8|160206.8|15
1651171200000|2022-04-28 18:40:00|160300.8|160210.8|160297.6|160207.6|160300.8|160210.8|160296.5|160206.5|14
1651171210000|2022-04-28 18:40:10|160298|160208|160297.9|160207.9|160298.5|160208.5|160297.9|160207.9|5
1651171220000|2022-04-28 18:40:20|160298.6|160208.6|160301.6|160211.6|160303.9|160213.9|160298|160208|8
1651171230000|2022-04-28 18:40:30|160301.5|160211.5|160305.3|160215.3|160305.3|160215.3|160301.5|160211.5|11
1651171240000|2022-04-28 18:40:40|160306.4|160216.4|160307.1|160217.1|160307.5|160217.5|160306.4|160216.4|6
1651171250000|2022-04-28 18:40:50|160307|160217|160308.6|160218.6|160308.6|160218.6|160307|160217|2
1651171260000|2022-04-28 18:41:00|160308.5|160218.5|160307.8|160217.8|160311.1|160221.1|160307.5|160217.5|10
1651171270000|2022-04-28 18:41:10|160306.8|160216.8|160307.2|160217.2|160310.5|160220.5|160302.2|160212.2|10
1651171280000|2022-04-28 18:41:20|160307.5|160217.5|160307.4|160217.4|160307.5|160217.5|160307.3|160217.3|3
1651171290000|2022-04-28 18:41:30|160310.3|160220.3|160308.1|160218.1|160310.3|160220.3|160307.3|160217.3|11
1651171300000|2022-04-28 18:41:40|160310.4|160220.4|160313.5|160223.5|160313.5|160223.5|160308.6|160218.6|4
1651171310000|2022-04-28 18:41:50|160311.1|160221.1|160315.8|160225.8|160316.1|160226.1|160304.8|160214.8|27
1651171320000|2022-04-28 18:42:00|160315.3|160225.3|160321.9|160231.9|160322.9|160232.9|160314.4|160224.4|37
1651171330000|2022-04-28 18:42:10|160322|160232|160323.5|160233.5|160326.4|160236.4|160317.3|160227.3|34
1651171340000|2022-04-28 18:42:20|160323.6|160233.6|160318.3|160228.3|160323.6|160233.6|160317|160227|31
1651171350000|2022-04-28 18:42:30|160318|160228|160325.3|160235.3|160326.6|160236.6|160314.8|160224.8|34
1651171360000|2022-04-28 18:42:40|160325.1|160235.1|160334.8|160244.8|160338.3|160248.3|160325.1|160235.1|33
1651171370000|2022-04-28 18:42:50|160335|160245|160330.4|160240.4|160336.6|160246.6|160329.2|160239.2|34
1651171380000|2022-04-28 18:43:00|160330|160240|160328.8|160238.8|160332.3|160242.3|160328.7|160238.7|29
1651171390000|2022-04-28 18:43:10|160328.3|160238.3|160312.8|160222.8|160328.3|160238.3|160311.8|160221.8|37
1651171400000|2022-04-28 18:43:20|160312.9|160222.9|160310.2|160220.2|160313.8|160223.8|160310.2|160220.2|33
1651171410000|2022-04-28 18:43:30|160309.9|160219.9|160317.8|160227.8|160320.2|160230.2|160307.4|160217.4|29
1651171420000|2022-04-28 18:43:40|160313.4|160223.4|160319.6|160229.6|160323.3|160233.3|160313.4|160223.4|27
1651171430000|2022-04-28 18:43:50|160318.4|160228.4|160322.1|160232.1|160328.2|160238.2|160316.6|160226.6|27
1651171440000|2022-04-28 18:44:00|160322|160232|160320.9|160230.9|160325.6|160235.6|160316.7|160226.7|27
1651171450000|2022-04-28 18:44:10|160320.7|160230.7|160322.6|160232.6|160322.9|160232.9|160318.8|160228.8|24
1651171460000|2022-04-28 18:44:20|160322.7|160232.7|160315.9|160225.9|160322.7|160232.7|160314.3|160224.3|28
1651171470000|2022-04-28 18:44:30|160316|160226|160314.3|160224.3|160316|160226|160312.8|160222.8|28
1651171480000|2022-04-28 18:44:40|160313|160223|160314.3|160224.3|160316.4|160226.4|160313|160223|29
1651171490000|2022-04-28 18:44:50|160314.2|160224.2|160315.1|160225.1|160315.9|160225.9|160306.7|160216.7|31
1651171500000|2022-04-28 18:45:00|160315.9|160225.9|160311.1|160221.1|160316|160226|160311|160221|35
1651171510000|2022-04-28 18:45:10|160311.6|160221.6|160314.8|160224.8|160324.6|160234.6|160297.7|160207.7|33
1651171520000|2022-04-28 18:45:20|160314.3|160224.3|160315.3|160225.3|160320.2|160230.2|160314.2|160224.2|30
1651171530000|2022-04-28 18:45:30|160316.9|160226.9|160317.6|160227.6|160318|160228|160313.4|160223.4|26
1651171540000|2022-04-28 18:45:40|160315.2|160225.2|160311.4|160221.4|160323.9|160233.9|160311.4|160221.4|30
1651171550000|2022-04-28 18:45:50|160312.1|160222.1|160315|160225|160317.6|160227.6|160312.1|160222.1|23
1651171560000|2022-04-28 18:46:00|160315.5|160225.5|160318.7|160228.7|160319.2|160229.2|160314.9|160224.9|14
1651171570000|2022-04-28 18:46:10|160318.1|160228.1|160314.4|160224.4|160319.7|160229.7|160312.6|160222.6|27
1651171580000|2022-04-28 18:46:20|160316.9|160226.9|160312.8|160222.8|160316.9|160226.9|160308.2|160218.2|35
1651171590000|2022-04-28 18:46:30|160313|160223|160316|160226|160317.7|160227.7|160309.8|160219.8|31
1651171600000|2022-04-28 18:46:40|160316.6|160226.6|160324.6|160234.6|160324.6|160234.6|160316.3|160226.3|28
1651171610000|2022-04-28 18:46:50|160324.7|160234.7|160318.8|160228.8|160333.6|160243.6|160318.7|160228.7|29
1651171620000|2022-04-28 18:47:00|160319.2|160229.2|160318.7|160228.7|160319.2|160229.2|160316.6|160226.6|26
1651171630000|2022-04-28 18:47:10|160318.6|160228.6|160312.6|160222.6|160318.6|160228.6|160309.5|160219.5|29
1651171640000|2022-04-28 18:47:20|160314.2|160224.2|160315.8|160225.8|160321.4|160231.4|160312.2|160222.2|35
1651171650000|2022-04-28 18:47:30|160315.7|160225.7|160312.3|160222.3|160315.7|160225.7|160305.9|160215.9|36
1651171660000|2022-04-28 18:47:40|160312.7|160222.7|160308.2|160218.2|160316.2|160226.2|160307.4|160217.4|26
1651171670000|2022-04-28 18:47:50|160308.3|160218.3|160306.1|160216.1|160311|160221|160306.1|160216.1|25
1651171680000|2022-04-28 18:48:00|160306.9|160216.9|160307.8|160217.8|160309.9|160219.9|160306.8|160216.8|17
1651171690000|2022-04-28 18:48:10|160308.2|160218.2|160309.2|160219.2|160313.2|160223.2|160307.2|160217.2|22
1651171700000|2022-04-28 18:48:20|160308.9|160218.9|160308.9|160218.9|160311.5|160221.5|160306.4|160216.4|21
1651171710000|2022-04-28 18:48:30|160308.6|160218.6|160318.5|160228.5|160319|160229|160307.5|160217.5|33
1651171720000|2022-04-28 18:48:40|160318.8|160228.8|160314|160224|160318.8|160228.8|160311.2|160221.2|34
1651171730000|2022-04-28 18:48:50|160314.9|160224.9|160309.9|160219.9|160314.9|160224.9|160309.2|160219.2|22
1651171740000|2022-04-28 18:49:00|160310|160220|160307.6|160217.6|160310.8|160220.8|160307.2|160217.2|32
1651171750000|2022-04-28 18:49:10|160307.8|160217.8|160313.4|160223.4|160316.8|160226.8|160307.2|160217.2|24
1651171760000|2022-04-28 18:49:20|160311|160221|160311.4|160221.4|160313.6|160223.6|160308.8|160218.8|22
1651171770000|2022-04-28 18:49:30|160311.8|160221.8|160307.1|160217.1|160311.8|160221.8|160306.7|160216.7|18
1651171780000|2022-04-28 18:49:40|160308|160218|160195.1|160105.1|160308.2|160218.2|160195.1|160105.1|28
1651171790000|2022-04-28 18:49:50|160194.7|160104.7|160166.9|160076.9|160196.6|160106.6|160165.6|160075.6|36
1651171800000|2022-04-28 18:50:00|160164.1|160074.1|160167.1|160077.1|160167.4|160077.4|160162.6|160072.6|32
1651171810000|2022-04-28 18:50:10|160166.6|160076.6|160149.7|160059.7|160166.7|160076.7|160147.2|160057.2|33
1651171820000|2022-04-28 18:50:20|160144.6|160054.6|160144.1|160054.1|160147.4|160057.4|160141.7|160051.7|28
1651171830000|2022-04-28 18:50:30|160143.1|160053.1|160148.7|160058.7|160157.2|160067.2|160142.4|160052.4|29
1651171840000|2022-04-28 18:50:40|160148.9|160058.9|160147.4|160057.4|160152|160062|160144.8|160054.8|29
1651171850000|2022-04-28 18:50:50|160147.6|160057.6|160137.5|160047.5|160147.6|160057.6|160137.5|160047.5|14
1651171860000|2022-04-28 18:51:00|160136.4|160046.4|160139.2|160049.2|160142|160052|160136.4|160046.4|19
1651171870000|2022-04-28 18:51:10|160138.4|160048.4|160140.3|160050.3|160140.7|160050.7|160138.4|160048.4|21
1651171880000|2022-04-28 18:51:20|160140.4|160050.4|160138.3|160048.3|160140.4|160050.4|160136.4|160046.4|10
1651171890000|2022-04-28 18:51:30|160140.6|160050.6|160137.2|160047.2|160146.6|160056.6|160135.5|160045.5|24
1651171900000|2022-04-28 18:51:40|160137.9|160047.9|160138.7|160048.7|160139.8|160049.8|160134.1|160044.1|13
1651171910000|2022-04-28 18:51:50|160139.9|160049.9|160138.6|160048.6|160141.8|160051.8|160138.6|160048.6|16
1651171920000|2022-04-28 18:52:00|160139.2|160049.2|160130.6|160040.6|160139.2|160049.2|160130.6|160040.6|12
1651171930000|2022-04-28 18:52:10|160138.4|160048.4|160135.5|160045.5|160139.6|160049.6|160130.8|160040.8|8
1651171940000|2022-04-28 18:52:20|160135.6|160045.6|160117|160027|160135.6|160045.6|160117|160027|8
1651171950000|2022-04-28 18:52:30|160117.7|160027.7|160136|160046|160136|160046|160117.1|160027.1|10
1651171960000|2022-04-28 18:52:40|160129.9|160039.9|160134.4|160044.4|160136.5|160046.5|160128.4|160038.4|17
1651171970000|2022-04-28 18:52:50|160137.7|160047.7|160134.7|160044.7|160138.1|160048.1|160127.9|160037.9|11
1651171980000|2022-04-28 18:53:00|160135.5|160045.5|160137.1|160047.1|160142.8|160052.8|160127.9|160037.9|9
1651171990000|2022-04-28 18:53:10|160138.1|160048.1|160145|160055|160145|160055|160138.1|160048.1|27
1651172000000|2022-04-28 18:53:20|160143.3|160053.3|160141.1|160051.1|160149.8|160059.8|160140|160050|29
1651172010000|2022-04-28 18:53:30|160142.7|160052.7|160106.5|160016.5|160146.6|160056.6|160101.5|160011.5|34
1651172020000|2022-04-28 18:53:40|160106.2|160016.2|160106.3|160016.3|160107.7|160017.7|160104|160014|30
1651172030000|2022-04-28 18:53:50|160095.9|160005.9|160059.3|159969.3|160095.9|160005.9|160054.2|159964.2|33
1651172040000|2022-04-28 18:54:00|160059.5|159969.5|160058.1|159968.1|160059.5|159969.5|160055.2|159965.2|21
1651172050000|2022-04-28 18:54:10|160058.6|159968.6|160069.5|159979.5|160069.5|159979.5|160058.1|159968.1|22
1651172060000|2022-04-28 18:54:20|160063.4|159973.4|160083.2|159993.2|160085.2|159995.2|160063.4|159973.4|24
1651172070000|2022-04-28 18:54:30|160085.3|159995.3|160104.8|160014.8|160104.8|160014.8|160085.3|159995.3|31
1651172080000|2022-04-28 18:54:40|160104.7|160014.7|160193.2|160103.2|160201.6|160111.6|160104.7|160014.7|36
1651172090000|2022-04-28 18:54:50|160196.8|160106.8|160199.5|160109.5|160203.7|160113.7|160193.5|160103.5|33
1651172100000|2022-04-28 18:55:00|160202.5|160112.5|160216.3|160126.3|160220.8|160130.8|160198.7|160108.7|34
1651172110000|2022-04-28 18:55:10|160216.2|160126.2|160213.6|160123.6|160216.2|160126.2|160210.1|160120.1|30
1651172120000|2022-04-28 18:55:20|160212.2|160122.2|160194.2|160104.2|160212.2|160122.2|160189|160099|28
1651172130000|2022-04-28 18:55:30|160194.5|160104.5|160191.5|160101.5|160194.7|160104.7|160188.6|160098.6|24
1651172140000|2022-04-28 18:55:40|160192.9|160102.9|160194.6|160104.6|160211.2|160104.6|160187.1|160080.3|27
1651172150000|2022-04-28 18:55:50|160190.5|160100.5|160188|160098|160195|160105|160187.1|160097.1|24
1651172160000|2022-04-28 18:56:00|160189.4|160099.4|160195.5|160105.5|160196.6|160106.6|160189.3|160099.3|23
1651172170000|2022-04-28 18:56:10|160195.8|160105.8|160193.1|160103.1|160195.8|160105.8|160191.9|160101.9|16
1651172180000|2022-04-28 18:56:20|160194.3|160104.3|160197.7|160107.7|160204.9|160114.9|160194.3|160104.3|26
1651172190000|2022-04-28 18:56:30|160200.3|160110.3|160199.8|160109.8|160201.8|160111.8|160189.1|160099.1|20
1651172200000|2022-04-28 18:56:40|160202.1|160112.1|160208.4|160118.4|160212.9|160122.9|160201|160111|35
1651172210000|2022-04-28 18:56:50|160207.4|160117.4|160203.6|160113.6|160212|160122|160194.5|160104.5|26
1651172220000|2022-04-28 18:57:00|160205.4|160115.4|160202.1|160112.1|160205.6|160115.6|160199.6|160109.6|23
1651172230000|2022-04-28 18:57:10|160203.6|160113.6|160219.2|160129.2|160219.2|160129.2|160202.7|160112.7|23
1651172240000|2022-04-28 18:57:20|160218.9|160128.9|160213.8|160123.8|160218.9|160128.9|160211.6|160121.6|23
1651172250000|2022-04-28 18:57:30|160207.5|160117.5|160192.9|160102.9|160214.6|160124.6|160192|160102|22
1651172260000|2022-04-28 18:57:40|160193.9|160103.9|160197.1|160107.1|160202.2|160112.2|160193.6|160103.6|19
1651172270000|2022-04-28 18:57:50|160197.2|160107.2|160180.8|160090.8|160198.3|160108.3|160172.7|160082.7|15
1651172280000|2022-04-28 18:58:00|160183.4|160093.4|160186.8|160096.8|160187.3|160097.3|160179|160089|21
1651172290000|2022-04-28 18:58:10|160182.8|160092.8|160183.7|160093.7|160187.8|160097.8|160181.5|160091.5|15
1651172300000|2022-04-28 18:58:20|160183.6|160093.6|160201.5|160111.5|160204.3|160114.3|160183.5|160093.5|20
1651172310000|2022-04-28 18:58:30|160202|160112|160199.8|160109.8|160206.6|160116.6|160198.4|160108.4|19
1651172320000|2022-04-28 18:58:40|160209|160119|160205|160115|160209|160119|160201.4|160111.4|14
1651172330000|2022-04-28 18:58:50|160195.5|160105.5|160197.2|160107.2|160208.5|160118.5|160195.5|160105.5|28
1651172340000|2022-04-28 18:59:00|160201.7|160111.7|160202.7|160112.7|160209.3|160119.3|160192.2|160102.2|26
1651172350000|2022-04-28 18:59:10|160202.8|160112.8|160195.7|160105.7|160204.3|160114.3|160194|160104|32
1651172360000|2022-04-28 18:59:20|160192.8|160102.8|160195.5|160105.5|160198.9|160108.9|160192.8|160102.8|21
1651172370000|2022-04-28 18:59:30|160194.9|160104.9|160219.9|160129.9|160226|160136|160194.9|160104.9|33
1651172380000|2022-04-28 18:59:40|160221.1|160131.1|160324.9|160234.9|160328.2|160238.2|160221.1|160131.1|38
1651172390000|2022-04-28 18:59:50|160324.5|160234.5|160330.2|160240.2|160338.8|160248.8|160300.6|160210.6|38
1651172400000|2022-04-28 19:00:00|160330.3|160240.3|160308.6|160218.6|160334.1|160244.1|160304.3|160214.3|37
1651172410000|2022-04-28 19:00:10|160310.6|160220.6|160305.2|160215.2|160316.8|160226.8|160305.2|160215.2|28
1651172420000|2022-04-28 19:00:20|160304.6|160214.6|160309.1|160219.1|160309.6|160219.6|160302.2|160212.2|33
1651172430000|2022-04-28 19:00:30|160310|160220|160302.4|160212.4|160310.5|160220.5|160301|160211|37
1651172440000|2022-04-28 19:00:40|160300.3|160210.3|160291.1|160201.1|160300.7|160210.7|160284|160194|33
1651172450000|2022-04-28 19:00:50|160288.5|160198.5|160243.4|160153.4|160292.3|160202.3|160243.3|160153.3|34
1651172460000|2022-04-28 19:01:00|160243|160153|160251.4|160161.4|160255.4|160165.4|160242.3|160152.3|33
1651172470000|2022-04-28 19:01:10|160260.1|160170.1|160259.9|160169.9|160263.9|160173.9|160253.3|160163.3|31
1651172480000|2022-04-28 19:01:20|160269.1|160179.1|160263|160173|160269.2|160179.2|160258.4|160168.4|29
1651172490000|2022-04-28 19:01:30|160262.9|160172.9|160261.5|160171.5|160268.2|160178.2|160261.5|160171.5|30
1651172500000|2022-04-28 19:01:40|160262.6|160172.6|160255.5|160165.5|160265.2|160175.2|160255.3|160165.3|25
1651172510000|2022-04-28 19:01:50|160257.3|160167.3|160257.7|160167.7|160262.6|160172.6|160255.8|160165.8|29
1651172520000|2022-04-28 19:02:00|160260.9|160170.9|160260.9|160170.9|160261.3|160171.3|160250|160160|36
1651172530000|2022-04-28 19:02:10|160264.4|160174.4|160317|160227|160337.4|160234.8|160261.2|160171.2|31
1651172540000|2022-04-28 19:02:20|160317.1|160227.1|160323.3|160233.3|160324.4|160234.4|160313.8|160223.8|37
1651172550000|2022-04-28 19:02:30|160323.1|160233.1|160304.4|160214.4|160323.1|160233.1|160299.1|160209.1|33
1651172560000|2022-04-28 19:02:40|160304.8|160214.8|160262.7|160172.7|160304.8|160214.8|160262.7|160172.7|33
1651172570000|2022-04-28 19:02:50|160246.2|160156.2|160236.7|160146.7|160249|160159|160236.7|160146.7|31
1651172580000|2022-04-28 19:03:00|160238.6|160148.6|160250.1|160160.1|160250.3|160160.3|160237|160147|31
1651172590000|2022-04-28 19:03:10|160249.3|160159.3|160247.3|160157.3|160249.6|160159.6|160245.9|160155.9|23
1651172600000|2022-04-28 19:03:20|160247.2|160157.2|160236.5|160146.5|160250.8|160160.8|160231.5|160141.5|31
1651172610000|2022-04-28 19:03:30|160235.5|160145.5|160240.7|160150.7|160244|160154|160235.5|160145.5|30
1651172620000|2022-04-28 19:03:40|160239|160149|160229.7|160139.7|160247.7|160157.7|160227.5|160137.5|32
1651172630000|2022-04-28 19:03:50|160238.5|160148.5|160248|160158|160263.3|160162.5|160238.5|160131.3|33
1651172640000|2022-04-28 19:04:00|160250.4|160160.4|160165|160075|160250.4|160160.4|160165|160075|34
1651172650000|2022-04-28 19:04:10|160164.3|160074.3|160203.5|160113.5|160203.5|160113.5|160164.3|160074.3|36
1651172660000|2022-04-28 19:04:20|160211.3|160121.3|160222.1|160132.1|160244.7|160154.7|160211.3|160121.3|36
1651172670000|2022-04-28 19:04:30|160183.9|160093.9|160202.5|160072.5|160202.5|160094.1|160169.8|160063.5|28
1651172680000|2022-04-28 19:04:40|160203.3|160073.3|160232.4|160142.4|160237.8|160147.8|160191.5|160073.3|35
1651172690000|2022-04-28 19:04:50|160232.9|160142.9|160228.5|160138.5|160252.1|160146.9|160228.5|160117.5|23
1651172700000|2022-04-28 19:05:00|160229.4|160139.4|160228.8|160138.8|160231.3|160141.3|160224.1|160134.1|25
1651172710000|2022-04-28 19:05:10|160223.3|160133.3|160195.5|160105.5|160223.3|160133.3|160192.5|160102.5|25
1651172720000|2022-04-28 19:05:20|160192.1|160102.1|160191|160101|160194.5|160104.5|160190|160100|18
1651172730000|2022-04-28 19:05:30|160189.1|160099.1|160186.3|160096.3|160190.1|160100.1|160186.3|160096.3|16
1651172740000|2022-04-28 19:05:40|160187.1|160097.1|160192.4|160102.4|160192.4|160102.4|160186.8|160096.8|15
1651172750000|2022-04-28 19:05:50|160194.3|160104.3|160218.7|160128.7|160227|160137|160194.3|160104.3|21
1651172760000|2022-04-28 19:06:00|160216.6|160126.6|160231|160141|160231|160141|160212.9|160122.9|19
1651172770000|2022-04-28 19:06:10|160230|160140|160231.3|160141.3|160237.3|160147.3|160229.4|160139.4|15
1651172780000|2022-04-28 19:06:20|160231.2|160141.2|160229.7|160139.7|160232.5|160142.5|160227.7|160137.7|20
1651172790000|2022-04-28 19:06:30|160229.5|160139.5|160231.1|160141.1|160231.1|160141.1|160226.1|160136.1|22
1651172800000|2022-04-28 19:06:40|160230.6|160140.6|160229.5|160139.5|160230.6|160140.6|160229|160139|15
1651172810000|2022-04-28 19:06:50|160228.7|160138.7|160227.9|160137.9|160229.2|160139.2|160225.9|160135.9|14
1651172820000|2022-04-28 19:07:00|160231.1|160141.1|160229|160139|160250.9|160142.7|160223.2|160120.9|23
1651172830000|2022-04-28 19:07:10|160229.8|160139.8|160244.7|160154.7|160246.9|160156.9|160227.1|160137.1|33
1651172840000|2022-04-28 19:07:20|160242.5|160152.5|160247|160157|160253.4|160163.4|160242.5|160152.5|21
1651172850000|2022-04-28 19:07:30|160246.2|160156.2|160241.4|160151.4|160252.7|160162.7|160239.5|160149.5|24
1651172860000|2022-04-28 19:07:40|160243.5|160153.5|160226|160136|160243.8|160153.8|160225.6|160135.6|19
1651172870000|2022-04-28 19:07:50|160225.2|160135.2|160226.3|160136.3|160229|160139|160225.2|160135.2|22
1651172880000|2022-04-28 19:08:00|160214.7|160124.7|160226.5|160136.5|160238.2|160148.2|160208.8|160118.8|28
1651172890000|2022-04-28 19:08:10|160225.7|160135.7|160227.4|160137.4|160228.2|160138.2|160225|160135|30
1651172900000|2022-04-28 19:08:20|160227.2|160137.2|160227.9|160137.9|160228.3|160138.3|160225.8|160135.8|31
1651172910000|2022-04-28 19:08:30|160226.9|160136.9|160206.7|160116.7|160226.9|160136.9|160204.1|160114.1|17
1651172920000|2022-04-28 19:08:40|160206.1|160116.1|160208|160118|160209.9|160119.9|160204|160114|9
1651172930000|2022-04-28 19:08:50|160208.4|160118.4|160193.2|160103.2|160211.4|160121.4|160183.9|160093.9|19
1651172940000|2022-04-28 19:09:00|160191.7|160101.7|160198.2|160108.2|160198.2|160108.2|160191.7|160101.7|17
1651172950000|2022-04-28 19:09:10|160198|160108|160194.9|160104.9|160198|160108|160194.9|160104.9|10
1651172960000|2022-04-28 19:09:20|160194.5|160104.5|160196.8|160106.8|160197|160107|160179.6|160089.6|17
1651172970000|2022-04-28 19:09:30|160195.4|160105.4|160198.5|160108.5|160202.4|160112.4|160193.9|160103.9|20
1651172980000|2022-04-28 19:09:40|160199.3|160109.3|160198|160108|160201.5|160111.5|160197.6|160107.6|10
1651172990000|2022-04-28 19:09:50|160197.9|160107.9|160198.2|160108.2|160198.5|160108.5|160193.4|160103.4|10
1651173000000|2022-04-28 19:10:00|160225|160135|160235.5|160145.5|160238.3|160148.3|160221.9|160131.9|33
1651173010000|2022-04-28 19:10:10|160236.6|160146.6|160254.5|160164.5|160257|160167|160233.3|160143.3|28
1651173020000|2022-04-28 19:10:20|160252.1|160162.1|160254.6|160164.6|160256.9|160166.9|160251.6|160161.6|26
1651173030000|2022-04-28 19:10:30|160256|160166|160254.1|160164.1|160257.6|160167.6|160253.6|160163.6|21
1651173040000|2022-04-28 19:10:40|160254.5|160164.5|160248.6|160158.6|160254.5|160164.5|160248.4|160158.4|15
1651173050000|2022-04-28 19:10:50|160248.1|160158.1|160246.6|160156.6|160249.7|160159.7|160245.3|160155.3|11
1651173060000|2022-04-28 19:11:00|160246.2|160156.2|160246.4|160156.4|160249.1|160159.1|160246.2|160156.2|16
1651173070000|2022-04-28 19:11:10|160247.6|160157.6|160243.1|160153.1|160250.3|160160.3|160243.1|160153.1|24
1651173080000|2022-04-28 19:11:20|160226.8|160136.8|160230.5|160140.5|160233.7|160143.7|160223.9|160133.9|33
1651173090000|2022-04-28 19:11:30|160230.9|160140.9|160228.4|160138.4|160232.6|160142.6|160228.2|160138.2|17
1651173100000|2022-04-28 19:11:40|160229.2|160139.2|160224|160134|160230.1|160140.1|160224|160134|17
1651173110000|2022-04-28 19:11:50|160223.4|160133.4|160222.2|160132.2|160224.6|160134.6|160221.1|160131.1|17
1651173120000|2022-04-28 19:12:00|160218|160128|160226.4|160136.4|160227.5|160137.5|160217.7|160127.7|25
1651173130000|2022-04-28 19:12:10|160230.7|160140.7|160231.1|160141.1|160236.9|160146.9|160226.3|160136.3|26
1651173140000|2022-04-28 19:12:20|160233.1|160143.1|160255.5|160165.5|160255.7|160165.7|160228.5|160138.5|25
1651173150000|2022-04-28 19:12:30|160255.4|160165.4|160255.3|160165.3|160260.6|160170.6|160251.2|160161.2|25
1651173160000|2022-04-28 19:12:40|160254.7|160164.7|160256.5|160166.5|160258.1|160168.1|160253.7|160163.7|25
1651173170000|2022-04-28 19:12:50|160256.6|160166.6|160252.4|160162.4|160256.6|160166.6|160245.5|160155.5|30
1651173180000|2022-04-28 19:13:00|160251.7|160161.7|160250.9|160160.9|160255|160165|160241.6|160151.6|25
1651173190000|2022-04-28 19:13:10|160251.3|160161.3|160252.8|160162.8|160257.1|160167.1|160251.1|160161.1|23
1651173200000|2022-04-28 19:13:20|160252.7|160162.7|160253|160163|160255.2|160165.2|160249.9|160159.9|20
1651173210000|2022-04-28 19:13:30|160252.6|160162.6|160251|160161|160254.1|160164.1|160248.6|160158.6|21
1651173220000|2022-04-28 19:13:40|160250.8|160160.8|160240.9|160150.9|160252.3|160162.3|160240.2|160150.2|23
1651173230000|2022-04-28 19:13:50|160241.9|160151.9|160234.8|160144.8|160243.5|160153.5|160234.2|160144.2|26
1651173240000|2022-04-28 19:14:00|160235|160145|160234.8|160144.8|160235.4|160145.4|160233.1|160143.1|16
1651173250000|2022-04-28 19:14:10|160234.4|160144.4|160235.2|160145.2|160237.2|160147.2|160234.4|160144.4|9
1651173260000|2022-04-28 19:14:20|160236.4|160146.4|160251.4|160161.4|160253.6|160163.6|160234.5|160144.5|20
1651173270000|2022-04-28 19:14:30|160252.1|160162.1|160244.4|160154.4|160252.1|160162.1|160242.8|160152.8|17
1651173280000|2022-04-28 19:14:40|160243.3|160153.3|160245.4|160155.4|160245.4|160155.4|160242|160152|12
1651173290000|2022-04-28 19:14:50|160244.9|160154.9|160250.1|160160.1|160250.4|160160.4|160243.5|160153.5|16
1651173300000|2022-04-28 19:15:00|160247.7|160157.7|160258|160168|160262.6|160172.6|160247.7|160157.7|24
1651173310000|2022-04-28 19:15:10|160257.6|160167.6|160255.8|160165.8|160258.5|160168.5|160254.7|160164.7|13
1651173320000|2022-04-28 19:15:20|160255.6|160165.6|160259.3|160169.3|160264.1|160174.1|160254.2|160164.2|17
1651173330000|2022-04-28 19:15:30|160257|160167|160269.7|160179.7|160275.4|160185.4|160257|160167|28
1651173340000|2022-04-28 19:15:40|160270|160180|160265.2|160175.2|160271.5|160181.5|160264.5|160174.5|19
1651173350000|2022-04-28 19:15:50|160265|160175|160264.5|160174.5|160265|160175|160262.9|160172.9|13
1651173360000|2022-04-28 19:16:00|160264.7|160174.7|160269.2|160179.2|160271.8|160181.8|160264.1|160174.1|12
1651173370000|2022-04-28 19:16:10|160267.7|160177.7|160264.9|160174.9|160267.7|160177.7|160261.9|160171.9|9
1651173380000|2022-04-28 19:16:20|160265.6|160175.6|160246.8|160156.8|160269.6|160179.6|160246.7|160156.7|29
1651173390000|2022-04-28 19:16:30|160244.3|160154.3|160232.7|160142.7|160247.4|160157.4|160229.1|160139.1|29
1651173400000|2022-04-28 19:16:40|160232.8|160142.8|160227.6|160137.6|160233.4|160143.4|160227.4|160137.4|23
1651173410000|2022-04-28 19:16:50|160228.2|160138.2|160231.3|160141.3|160231.3|160141.3|160223.4|160133.4|23
1651173420000|2022-04-28 19:17:00|160232|160142|160230.9|160140.9|160233|160143|160230.7|160140.7|18
1651173430000|2022-04-28 19:17:10|160231.4|160141.4|160240.7|160150.7|160240.7|160150.7|160231.1|160141.1|19
1651173440000|2022-04-28 19:17:20|160236|160146|160242|160152|160247.5|160157.5|160234.8|160144.8|31
1651173450000|2022-04-28 19:17:30|160233.9|160143.9|160231.2|160141.2|160246.5|160156.5|160231.2|160141.2|26
1651173460000|2022-04-28 19:17:40|160237.3|160147.3|160234.6|160144.6|160237.3|160147.3|160230.3|160140.3|28
1651173470000|2022-04-28 19:17:50|160235.2|160145.2|160233.7|160143.7|160235.2|160145.2|160230.1|160140.1|20
1651173480000|2022-04-28 19:18:00|160234.4|160144.4|160231.7|160141.7|160234.4|160144.4|160229.9|160139.9|17
1651173490000|2022-04-28 19:18:10|160231.3|160141.3|160228.1|160138.1|160232.3|160142.3|160228.1|160138.1|19
1651173500000|2022-04-28 19:18:20|160228.3|160138.3|160231|160141|160233.7|160143.7|160221.1|160131.1|20
1651173510000|2022-04-28 19:18:30|160231.7|160141.7|160233.8|160143.8|160239.9|160149.9|160227.2|160137.2|28
1651173520000|2022-04-28 19:18:40|160239.8|160149.8|160240|160150|160240.9|160150.9|160234.1|160144.1|32
1651173530000|2022-04-28 19:18:50|160240.1|160150.1|160233.5|160143.5|160240.1|160150.1|160233.5|160143.5|19
1651173540000|2022-04-28 19:19:00|160233.6|160143.6|160230.4|160140.4|160234.1|160144.1|160230.3|160140.3|24
1651173550000|2022-04-28 19:19:10|160231|160141|160237|160147|160238|160148|160230.4|160140.4|25
1651173560000|2022-04-28 19:19:20|160237.9|160147.9|160235.1|160145.1|160237.9|160147.9|160233.1|160143.1|22
1651173570000|2022-04-28 19:19:30|160234.3|160144.3|160235|160145|160239.5|160149.5|160231.9|160141.9|31
1651173580000|2022-04-28 19:19:40|160235.6|160145.6|160235.8|160145.8|160236.7|160146.7|160233.9|160143.9|28
1651173590000|2022-04-28 19:19:50|160235.7|160145.7|160236.2|160146.2|160236.6|160146.6|160235.5|160145.5|17
1651173600000|2022-04-28 19:20:00|160236|160146|160236.2|160146.2|160238.1|160148.1|160235.1|160145.1|15
1651173610000|2022-04-28 19:20:10|160236.3|160146.3|160238.2|160148.2|160238.2|160148.2|160234.2|160144.2|13
1651173620000|2022-04-28 19:20:20|160236.3|160146.3|160257|160167|160257.9|160167.9|160236.3|160146.3|32
1651173630000|2022-04-28 19:20:30|160256|160166|160266.3|160176.3|160274.3|160184.3|160256|160166|30
1651173640000|2022-04-28 19:20:40|160266|160176|160261.1|160171.1|160267.4|160177.4|160261|160171|20
1651173650000|2022-04-28 19:20:50|160261.5|160171.5|160263.2|160173.2|160263.7|160173.7|160261.1|160171.1|12
1651173660000|2022-04-28 19:21:00|160261.5|160171.5|160259.6|160169.6|160262.1|160172.1|160258.9|160168.9|10
1651173670000|2022-04-28 19:21:10|160260|160170|160258.6|160168.6|160260|160170|160254.8|160164.8|21
1651173680000|2022-04-28 19:21:20|160257.9|160167.9|160259.7|160169.7|160259.7|160169.7|160255.6|160165.6|15
1651173690000|2022-04-28 19:21:30|160259.5|160169.5|160251.4|160161.4|160259.5|160169.5|160250.9|160160.9|23
1651173700000|2022-04-28 19:21:40|160252.5|160162.5|160251.9|160161.9|160257.6|160167.6|160249.4|160159.4|17
1651173710000|2022-04-28 19:21:50|160252.3|160162.3|160251.3|160161.3|160252.9|160162.9|160250.7|160160.7|9
1651173720000|2022-04-28 19:22:00|160251.7|160161.7|160253.4|160163.4|160255.9|160165.9|160250|160160|15
1651173730000|2022-04-28 19:22:10|160253.3|160163.3|160249.8|160159.8|160253.3|160163.3|160244.1|160154.1|9
1651173740000|2022-04-28 19:22:20|160250.6|160160.6|160250.2|160160.2|160253|160163|160248.9|160158.9|10
1651173750000|2022-04-28 19:22:30|160251|160161|160249.8|160159.8|160255.1|160165.1|160249.7|160159.7|14
1651173760000|2022-04-28 19:22:40|160250|160160|160250|160160|160252.7|160162.7|160249.3|160159.3|14
1651173770000|2022-04-28 19:22:50|160248.8|160158.8|160242|160152|160251.7|160161.7|160242|160152|9
1651173780000|2022-04-28 19:23:00|160241.2|160151.2|160247.8|160157.8|160255.7|160165.7|160241.2|160151.2|17
1651173790000|2022-04-28 19:23:10|160247.1|160157.1|160246.7|160156.7|160248.7|160158.7|160244.5|160154.5|13
1651173800000|2022-04-28 19:23:20|160246.5|160156.5|160240.6|160150.6|160246.5|160156.5|160239.1|160149.1|11
1651173810000|2022-04-28 19:23:30|160240.4|160150.4|160252|160162|160253.2|160163.2|160240.4|160150.4|16
1651173820000|2022-04-28 19:23:40|160252.6|160162.6|160250.1|160160.1|160252.6|160162.6|160250.1|160160.1|11
1651173830000|2022-04-28 19:23:50|160250.8|160160.8|160233.9|160143.9|160252.1|160162.1|160231.2|160141.2|18
1651173840000|2022-04-28 19:24:00|160231.3|160141.3|160232.2|160142.2|160238.2|160148.2|160227.5|160137.5|14
1651173850000|2022-04-28 19:24:10|160233.3|160143.3|160231.6|160141.6|160233.3|160143.3|160230.1|160140.1|11
1651173860000|2022-04-28 19:24:20|160227.6|160137.6|160229.7|160139.7|160229.7|160139.7|160227.4|160137.4|7
1651173870000|2022-04-28 19:24:30|160230.3|160140.3|160224.6|160134.6|160230.3|160140.3|160223.7|160133.7|13
1651173880000|2022-04-28 19:24:40|160224.5|160134.5|160232.2|160142.2|160235.2|160145.2|160218.8|160128.8|17
1651173890000|2022-04-28 19:24:50|160232.7|160142.7|160241.6|160151.6|160241.6|160151.6|160232.1|160142.1|27
1651173900000|2022-04-28 19:25:00|160242.2|160152.2|160248|160158|160248|160158|160235.4|160145.4|34
1651173910000|2022-04-28 19:25:10|160246.7|160156.7|160241.1|160151.1|160246.7|160156.7|160240.4|160150.4|31
1651173920000|2022-04-28 19:25:20|160241.2|160151.2|160235.8|160145.8|160241.2|160151.2|160232.2|160142.2|21
1651173930000|2022-04-28 19:25:30|160234.1|160144.1|160241.6|160151.6|160243.1|160153.1|160233.7|160143.7|25
1651173940000|2022-04-28 19:25:40|160239.9|160149.9|160239.1|160149.1|160244.3|160154.3|160238.2|160148.2|18
1651173950000|2022-04-28 19:25:50|160238.2|160148.2|160240.4|160150.4|160240.9|160150.9|160238.2|160148.2|14
1651173960000|2022-04-28 19:26:00|160240.8|160150.8|160239.3|160149.3|160244.6|160154.6|160239.3|160149.3|20
1651173970000|2022-04-28 19:26:10|160239.6|160149.6|160245.2|160155.2|160255.3|160165.3|160236.6|160146.6|28
1651173980000|2022-04-28 19:26:20|160244.3|160154.3|160240|160150|160247.2|160157.2|160239.6|160149.6|17
1651173990000|2022-04-28 19:26:30|160239.4|160149.4|160250.5|160160.5|160261.4|160171.4|160239.4|160149.4|26
1651174000000|2022-04-28 19:26:40|160258.3|160168.3|160259.7|160169.7|160261.9|160171.9|160244.8|160154.8|26
1651174010000|2022-04-28 19:26:50|160259.3|160169.3|160254.8|160164.8|160265.5|160175.5|160253.7|160163.7|22
1651174020000|2022-04-28 19:27:00|160256.6|160166.6|160254.8|160164.8|160258.2|160168.2|160254.8|160164.8|17
1651174030000|2022-04-28 19:27:10|160256.2|160166.2|160256|160166|160257.1|160167.1|160252.8|160162.8|11
1651174040000|2022-04-28 19:27:20|160242.1|160152.1|160249.6|160159.6|160256.1|160166.1|160242.1|160152.1|10
1651174050000|2022-04-28 19:27:30|160251.4|160161.4|160248.4|160158.4|160259.1|160169.1|160248.4|160158.4|12
1651174060000|2022-04-28 19:27:40|160248.8|160158.8|160252.7|160162.7|160261.9|160171.9|160248.8|160158.8|19
1651174070000|2022-04-28 19:27:50|160251.4|160161.4|160252.3|160162.3|160252.8|160162.8|160251.4|160161.4|10
1651174080000|2022-04-28 19:28:00|160251.8|160161.8|160242.4|160152.4|160254.8|160164.8|160242.4|160152.4|20
1651174090000|2022-04-28 19:28:10|160242.1|160152.1|160243.4|160153.4|160247.4|160157.4|160239.7|160149.7|20
1651174100000|2022-04-28 19:28:20|160244|160154|160245.2|160155.2|160245.4|160155.4|160241.3|160151.3|21
1651174110000|2022-04-28 19:28:30|160244|160154|160240.9|160150.9|160244.3|160154.3|160240.8|160150.8|27
1651174120000|2022-04-28 19:28:40|160239.9|160149.9|160238.9|160148.9|160241.5|160151.5|160235.2|160145.2|29
1651174130000|2022-04-28 19:28:50|160247|160157|160244.7|160154.7|160250|160160|160243.1|160153.1|27
1651174140000|2022-04-28 19:29:00|160245.3|160155.3|160255.1|160165.1|160256.8|160166.8|160245.3|160155.3|31
1651174150000|2022-04-28 19:29:10|160255.8|160165.8|160259.8|160169.8|160259.8|160169.8|160247.1|160157.1|26
1651174160000|2022-04-28 19:29:20|160260|160170|160263|160173|160264.5|160174.5|160260|160170|25
1651174170000|2022-04-28 19:29:30|160261.8|160171.8|160266.4|160176.4|160267.1|160177.1|160260.9|160170.9|19
1651174180000|2022-04-28 19:29:40|160265.3|160175.3|160268.1|160178.1|160268.7|160178.7|160264.9|160174.9|18
1651174190000|2022-04-28 19:29:50|160268|160178|160278.2|160188.2|160278.2|160188.2|160267.4|160177.4|35
1651174200000|2022-04-28 19:30:00|160274.5|160184.5|160274.3|160184.3|160279.3|160189.3|160274.3|160184.3|21
1651174210000|2022-04-28 19:30:10|160277.8|160187.8|160278.5|160188.5|160278.6|160188.6|160275.8|160185.8|26
1651174220000|2022-04-28 19:30:20|160278.7|160188.7|160327.8|160237.8|160337.9|160247.9|160278.7|160188.7|29
1651174230000|2022-04-28 19:30:30|160327|160237|160336.3|160246.3|160336.8|160246.8|160327|160237|20
1651174240000|2022-04-28 19:30:40|160336.8|160246.8|160337.1|160247.1|160338.3|160248.3|160334.4|160244.4|19
1651174250000|2022-04-28 19:30:50|160339|160249|160336.6|160246.6|160341.5|160251.5|160336.6|160246.6|14
1651174260000|2022-04-28 19:31:00|160334.7|160244.7|160354.7|160264.7|160366.1|160276.1|160334.4|160244.4|29
1651174270000|2022-04-28 19:31:10|160357.6|160267.6|160356.2|160266.2|160357.6|160267.6|160350.6|160260.6|21
1651174280000|2022-04-28 19:31:20|160355.7|160265.7|160324.7|160234.7|160356.2|160266.2|160319|160229|31
1651174290000|2022-04-28 19:31:30|160325.9|160235.9|160329.9|160239.9|160330.4|160240.4|160323.7|160233.7|19
1651174300000|2022-04-28 19:31:40|160327.3|160237.3|160329.9|160239.9|160330.4|160240.4|160327.3|160237.3|12
1651174310000|2022-04-28 19:31:50|160331|160241|160354.1|160264.1|160355.3|160265.3|160325.8|160235.8|19
1651174320000|2022-04-28 19:32:00|160353.5|160263.5|160324.4|160234.4|160353.5|160263.5|160322.8|160232.8|29
1651174330000|2022-04-28 19:32:10|160323.2|160233.2|160328.4|160238.4|160328.6|160238.6|160323.2|160233.2|18
1651174340000|2022-04-28 19:32:20|160328.1|160238.1|160328.3|160238.3|160329.1|160239.1|160325.2|160235.2|10
1651174350000|2022-04-28 19:32:30|160328.4|160238.4|160329.7|160239.7|160333.4|160243.4|160328.4|160238.4|20
1651174360000|2022-04-28 19:32:40|160332|160242|160328.5|160238.5|160332|160242|160326.8|160236.8|15
1651174370000|2022-04-28 19:32:50|160328.4|160238.4|160325.4|160235.4|160328.4|160238.4|160324.1|160234.1|15
1651174380000|2022-04-28 19:33:00|160325.7|160235.7|160327.7|160237.7|160327.7|160237.7|160325|160235|12
1651174390000|2022-04-28 19:33:10|160327.1|160237.1|160314.6|160224.6|160327.1|160237.1|160313.6|160223.6|26
1651174400000|2022-04-28 19:33:20|160314|160224|160315.3|160225.3|160315.6|160225.6|160313.3|160223.3|20
1651174410000|2022-04-28 19:33:30|160313.9|160223.9|160315.2|160225.2|160316.9|160226.9|160312.3|160222.3|14
1651174420000|2022-04-28 19:33:40|160316|160226|160315.6|160225.6|160317.8|160227.8|160314.3|160224.3|17
1651174430000|2022-04-28 19:33:50|160316.4|160226.4|160315.2|160225.2|160316.5|160226.5|160314.7|160224.7|16
1651174440000|2022-04-28 19:34:00|160318.8|160228.8|160310.9|160220.9|160320.6|160230.6|160310|160220|22
1651174450000|2022-04-28 19:34:10|160310.3|160220.3|160312.5|160222.5|160313.8|160223.8|160309.8|160219.8|26
1651174460000|2022-04-28 19:34:20|160312.4|160222.4|160310|160220|160312.4|160222.4|160308.5|160218.5|10
1651174470000|2022-04-28 19:34:30|160307.6|160217.6|160313.5|160223.5|160314.3|160224.3|160307.6|160217.6|10
1651174480000|2022-04-28 19:34:40|160316|160226|160313.7|160223.7|160316|160226|160313.7|160223.7|10
1651174490000|2022-04-28 19:34:50|160314.1|160224.1|160313.9|160223.9|160317|160227|160311.8|160221.8|8
1651174500000|2022-04-28 19:35:00|160313.1|160223.1|160312.9|160222.9|160313.1|160223.1|160309.7|160219.7|10
1651174510000|2022-04-28 19:35:10|160312.7|160222.7|160312.4|160222.4|160312.7|160222.7|160310|160220|10
1651174520000|2022-04-28 19:35:20|160312.7|160222.7|160311.8|160221.8|160314.5|160224.5|160311.8|160221.8|8
1651174530000|2022-04-28 19:35:30|160311.3|160221.3|160313.5|160223.5|160315.9|160225.9|160311.3|160221.3|9
1651174540000|2022-04-28 19:35:40|160316|160226|160315|160225|160316.1|160226.1|160315|160225|7
1651174550000|2022-04-28 19:35:50|160318|160228|160316|160226|160319.3|160229.3|160315.5|160225.5|11
1651174560000|2022-04-28 19:36:00|160318.3|160228.3|160317.3|160227.3|160318.3|160228.3|160316.4|160226.4|6
1651174570000|2022-04-28 19:36:10|160317.8|160227.8|160327.8|160237.8|160329.3|160239.3|160316.5|160226.5|25
1651174580000|2022-04-28 19:36:20|160328.1|160238.1|160329.8|160239.8|160329.8|160239.8|160328.1|160238.1|2
1651174590000|2022-04-28 19:36:30|160329.6|160239.6|160329.5|160239.5|160329.6|160239.6|160326|160236|8
1651174600000|2022-04-28 19:36:40|160330|160240|160327.8|160237.8|160330.2|160240.2|160326.3|160236.3|12
1651174610000|2022-04-28 19:36:50|160328.1|160238.1|160329.6|160239.6|160331.9|160241.9|160328.1|160238.1|6
1651174620000|2022-04-28 19:37:00|160328.4|160238.4|160362.2|160272.2|160362.2|160272.2|160326.9|160236.9|13
1651174630000|2022-04-28 19:37:10|160360.4|160270.4|160361|160271|160361|160271|160358.6|160268.6|6
1651174640000|2022-04-28 19:37:20|160356.7|160266.7|160357.9|160267.9|160360.8|160270.8|160356.7|160266.7|5
1651174650000|2022-04-28 19:37:30|160359.3|160269.3|160360.9|160270.9|160360.9|160270.9|160359.3|160269.3|7
1651174660000|2022-04-28 19:37:40|160361.2|160271.2|160358.4|160268.4|160362.8|160272.8|160357.7|160267.7|5
1651174670000|2022-04-28 19:37:50|160354.8|160264.8|160364.7|160274.7|160375.5|160285.5|160354.8|160264.8|18
1651174680000|2022-04-28 19:38:00|160365.1|160275.1|160367.4|160277.4|160367.4|160277.4|160360.7|160270.7|18
1651174690000|2022-04-28 19:38:10|160365|160275|160365.6|160275.6|160366|160276|160365|160275|3
1651174700000|2022-04-28 19:38:20|160362.1|160272.1|160368.8|160278.8|160368.8|160278.8|160359.5|160269.5|10
1651174710000|2022-04-28 19:38:30|160368.7|160278.7|160367.3|160277.3|160370.5|160280.5|160366.4|160276.4|9
1651174720000|2022-04-28 19:38:40|160368.1|160278.1|160362.5|160272.5|160369.4|160279.4|160360.2|160270.2|6
1651174730000|2022-04-28 19:38:50|160363.6|160273.6|160368.3|160278.3|160371.7|160281.7|160363.6|160273.6|14
1651174740000|2022-04-28 19:39:00|160368.4|160278.4|160368.9|160278.9|160379.1|160289.1|160367.5|160277.5|14
1651174750000|2022-04-28 19:39:10|160376.7|160286.7|160374.5|160284.5|160381.9|160291.9|160374.5|160284.5|19
1651174760000|2022-04-28 19:39:20|160373.8|160283.8|160376.8|160286.8|160377.5|160287.5|160371.2|160281.2|24
1651174770000|2022-04-28 19:39:30|160377.1|160287.1|160376.6|160286.6|160378.3|160288.3|160374.6|160284.6|22
1651174780000|2022-04-28 19:39:40|160376.2|160286.2|160376.9|160286.9|160383.6|160293.6|160373.1|160283.1|19
1651174790000|2022-04-28 19:39:50|160380.8|160290.8|160376.4|160286.4|160383.2|160293.2|160376.4|160286.4|21
1651174800000|2022-04-28 19:40:00|160376.1|160286.1|160376.7|160286.7|160380.9|160290.9|160376|160286|21
1651174810000|2022-04-28 19:40:10|160377.5|160287.5|160374.2|160284.2|160377.5|160287.5|160369.2|160279.2|24
1651174820000|2022-04-28 19:40:20|160374.5|160284.5|160371.6|160281.6|160374.8|160284.8|160363.3|160273.3|22
1651174830000|2022-04-28 19:40:30|160371|160281|160363|160273|160390.6|160281|160357.3|160260.6|9
1651174840000|2022-04-28 19:40:40|160364.4|160274.4|160363.5|160273.5|160369|160279|160362.3|160272.3|9
1651174850000|2022-04-28 19:40:50|160366|160276|160371.2|160281.2|160372|160282|160366|160276|16
1651174860000|2022-04-28 19:41:00|160371.3|160281.3|160374.3|160284.3|160374.8|160284.8|160371.3|160281.3|7
1651174870000|2022-04-28 19:41:10|160372.7|160282.7|160370.9|160280.9|160372.7|160282.7|160369.3|160279.3|12
1651174880000|2022-04-28 19:41:20|160370.6|160280.6|160370.7|160280.7|160375.1|160285.1|160368.8|160278.8|17
1651174890000|2022-04-28 19:41:30|160371|160281|160371.4|160281.4|160373.6|160283.6|160369.3|160279.3|9
1651174900000|2022-04-28 19:41:40|160371.6|160281.6|160376.8|160286.8|160377.4|160287.4|160368.7|160278.7|18
1651174910000|2022-04-28 19:41:50|160376.9|160286.9|160377|160287|160378.3|160288.3|160376.3|160286.3|10
1651174920000|2022-04-28 19:42:00|160377.3|160287.3|160374.9|160284.9|160378.2|160288.2|160374|160284|10
1651174930000|2022-04-28 19:42:10|160377|160287|160374|160284|160378.3|160288.3|160370.5|160280.5|18
1651174940000|2022-04-28 19:42:20|160372.6|160282.6|160373.5|160283.5|160373.6|160283.6|160371.7|160281.7|10
1651174950000|2022-04-28 19:42:30|160375.6|160285.6|160373.1|160283.1|160376.6|160286.6|160371.8|160281.8|6
1651174960000|2022-04-28 19:42:40|160371|160281|160375.1|160285.1|160376.3|160286.3|160371|160281|13
1651174970000|2022-04-28 19:42:50|160376.5|160286.5|160377.8|160287.8|160379.1|160289.1|160376|160286|19
1651174980000|2022-04-28 19:43:00|160378.6|160288.6|160381.9|160291.9|160382.3|160292.3|160378.1|160288.1|15
1651174990000|2022-04-28 19:43:10|160382.6|160292.6|160383.7|160293.7|160383.9|160293.9|160380.7|160290.7|10
1651175000000|2022-04-28 19:43:20|160383.4|160293.4|160387.5|160297.5|160387.5|160297.5|160382|160292|8
1651175010000|2022-04-28 19:43:30|160385.3|160295.3|160386.2|160296.2|160395.4|160305.4|160384.2|160294.2|19
1651175020000|2022-04-28 19:43:40|160389.9|160299.9|160380.1|160290.1|160394.9|160304.9|160374.3|160284.3|20
1651175030000|2022-04-28 19:43:50|160381.1|160291.1|160376.8|160286.8|160381.1|160291.1|160375|160285|22
1651175040000|2022-04-28 19:44:00|160375.9|160285.9|160377.2|160287.2|160377.6|160287.6|160374.2|160284.2|21
1651175050000|2022-04-28 19:44:10|160376.6|160286.6|160371.8|160281.8|160376.6|160286.6|160371.8|160281.8|12
1651175060000|2022-04-28 19:44:20|160371.3|160281.3|160372.3|160282.3|160374|160284|160368|160278|20
1651175070000|2022-04-28 19:44:30|160373|160283|160369.3|160279.3|160373.7|160283.7|160366.7|160276.7|14
1651175080000|2022-04-28 19:44:40|160369.6|160279.6|160363.1|160273.1|160376.1|160286.1|160363.1|160273.1|21
1651175090000|2022-04-28 19:44:50|160362.7|160272.7|160366.1|160276.1|160367.1|160277.1|160362.7|160272.7|15
1651175100000|2022-04-28 19:45:00|160365.8|160275.8|160370|160280|160371|160281|160363.6|160273.6|27
1651175110000|2022-04-28 19:45:10|160370.5|160280.5|160366.4|160276.4|160371.8|160281.8|160364.8|160274.8|18
1651175120000|2022-04-28 19:45:20|160366.3|160276.3|160367.9|160277.9|160368.4|160278.4|160365.5|160275.5|15
1651175130000|2022-04-28 19:45:30|160370.4|160280.4|160367.8|160277.8|160373.1|160283.1|160364.5|160274.5|23
1651175140000|2022-04-28 19:45:40|160366.6|160276.6|160361.4|160271.4|160366.6|160276.6|160361.3|160271.3|5
1651175150000|2022-04-28 19:45:50|160364.2|160274.2|160293.1|160203.1|160366.4|160276.4|160293.1|160203.1|18
1651175160000|2022-04-28 19:46:00|160294.9|160204.9|160289.3|160199.3|160303.1|160213.1|160289|160199|17
1651175170000|2022-04-28 19:46:10|160292|160202|160287.4|160197.4|160294|160204|160287.4|160197.4|26
1651175180000|2022-04-28 19:46:20|160287.1|160197.1|160289.3|160199.3|160292.7|160202.7|160287.1|160197.1|17
1651175190000|2022-04-28 19:46:30|160288.9|160198.9|160288.3|160198.3|160289.4|160199.4|160282.9|160192.9|17
1651175200000|2022-04-28 19:46:40|160287.4|160197.4|160282.4|160192.4|160289.1|160199.1|160280.5|160190.5|17
1651175210000|2022-04-28 19:46:50|160282.2|160192.2|160289|160199|160289.6|160199.6|160282.2|160192.2|19
1651175220000|2022-04-28 19:47:00|160287.2|160197.2|160289.9|160199.9|160289.9|160199.9|160285.6|160195.6|21
1651175230000|2022-04-28 19:47:10|160290.5|160200.5|160292.8|160202.8|160295.4|160205.4|160289.9|160199.9|17
1651175240000|2022-04-28 19:47:20|160291.2|160201.2|160290.7|160200.7|160291.9|160201.9|160283.5|160193.5|16
1651175250000|2022-04-28 19:47:30|160292.6|160202.6|160297.8|160207.8|160297.9|160207.9|160289.7|160199.7|20
1651175260000|2022-04-28 19:47:40|160297.3|160207.3|160294.9|160204.9|160297.7|160207.7|160293.6|160203.6|10
1651175270000|2022-04-28 19:47:50|160295.1|160205.1|160300.2|160210.2|160300.2|160210.2|160294.3|160204.3|16
1651175280000|2022-04-28 19:48:00|160300.5|160210.5|160299.3|160209.3|160301|160211|160298.8|160208.8|16
1651175290000|2022-04-28 19:48:10|160299.5|160209.5|160312.1|160222.1|160312.1|160222.1|160297.5|160207.5|23
1651175300000|2022-04-28 19:48:20|160311.4|160221.4|160315.7|160225.7|160316.1|160226.1|160311.4|160221.4|11
1651175310000|2022-04-28 19:48:30|160314.5|160224.5|160309.9|160219.9|160314.5|160224.5|160306.3|160216.3|24
1651175320000|2022-04-28 19:48:40|160310.7|160220.7|160309.5|160219.5|160310.8|160220.8|160308.7|160218.7|8
1651175330000|2022-04-28 19:48:50|160310.4|160220.4|160309.7|160219.7|160311.2|160221.2|160309.1|160219.1|11
1651175340000|2022-04-28 19:49:00|160309.5|160219.5|160309.9|160219.9|160313.5|160223.5|160308.9|160218.9|23
1651175350000|2022-04-28 19:49:10|160313.3|160223.3|160260.7|160170.7|160313.7|160223.7|160255.5|160165.5|22
1651175360000|2022-04-28 19:49:20|160257.7|160167.7|160273.9|160183.9|160283.6|160193.6|160256.4|160166.4|32
1651175370000|2022-04-28 19:49:30|160275.7|160185.7|160306.2|160216.2|160307.1|160217.1|160274.4|160184.4|25
1651175380000|2022-04-28 19:49:40|160309.1|160219.1|160304.1|160214.1|160309.1|160219.1|160302.6|160212.6|19
1651175390000|2022-04-28 19:49:50|160305.4|160215.4|160305.7|160215.7|160306.3|160216.3|160303.6|160213.6|19
1651175400000|2022-04-28 19:50:00|160303.1|160213.1|160328.7|160238.7|160347.3|160257.3|160303.1|160213.1|21
1651175410000|2022-04-28 19:50:10|160328.8|160238.8|160357.7|160267.7|160363.5|160273.5|160328.4|160238.4|24
1651175420000|2022-04-28 19:50:20|160355.7|160265.7|160328.4|160238.4|160359.9|160269.9|160328.4|160238.4|21
1651175430000|2022-04-28 19:50:30|160332.4|160242.4|160337.4|160247.4|160338.4|160248.4|160327.3|160237.3|22
1651175440000|2022-04-28 19:50:40|160337.7|160247.7|160334|160244|160337.7|160247.7|160331.7|160241.7|9
1651175450000|2022-04-28 19:50:50|160335.5|160245.5|160323.3|160233.3|160337.5|160247.5|160321.8|160231.8|19
1651175460000|2022-04-28 19:51:00|160322.8|160232.8|160332.7|160242.7|160338.1|160248.1|160322.8|160232.8|33
1651175470000|2022-04-28 19:51:10|160331|160241|160333.6|160243.6|160334.9|160244.9|160330.7|160240.7|32
1651175480000|2022-04-28 19:51:20|160334.6|160244.6|160330.4|160240.4|160334.6|160244.6|160329|160239|25
1651175490000|2022-04-28 19:51:30|160329.8|160239.8|160329.9|160239.9|160335.4|160245.4|160327.9|160237.9|21
1651175500000|2022-04-28 19:51:40|160332.3|160242.3|160328.2|160238.2|160336.3|160246.3|160328.2|160238.2|19
1651175510000|2022-04-28 19:51:50|160329.5|160239.5|160331.5|160241.5|160337|160247|160325|160235|30
1651175520000|2022-04-28 19:52:00|160333.7|160243.7|160340.6|160250.6|160340.6|160250.6|160329|160239|29
1651175530000|2022-04-28 19:52:10|160340.5|160250.5|160379.7|160289.7|160383.5|160293.5|160340.5|160250.5|31
1651175540000|2022-04-28 19:52:20|160384.4|160294.4|160376.6|160286.6|160384.4|160294.4|160375.9|160285.9|31
1651175550000|2022-04-28 19:52:30|160377.1|160287.1|160372.7|160282.7|160377.1|160287.1|160371.2|160281.2|28
1651175560000|2022-04-28 19:52:40|160371.7|160281.7|160371|160281|160373.4|160283.4|160369.8|160279.8|27
1651175570000|2022-04-28 19:52:50|160370.2|160280.2|160370.5|160280.5|160370.5|160280.5|160366.2|160276.2|28
1651175580000|2022-04-28 19:53:00|160370.6|160280.6|160373.7|160283.7|160375|160285|160370.6|160280.6|23
1651175590000|2022-04-28 19:53:10|160377|160287|160378.6|160288.6|160380.8|160290.8|160374|160284|35
1651175600000|2022-04-28 19:53:20|160377.8|160287.8|160377.6|160287.6|160379.9|160289.9|160376.6|160286.6|25
1651175610000|2022-04-28 19:53:30|160377.5|160287.5|160377.7|160287.7|160379.6|160289.6|160376.5|160286.5|25
1651175620000|2022-04-28 19:53:40|160378.2|160288.2|160376.5|160286.5|160378.6|160288.6|160375.6|160285.6|18
1651175630000|2022-04-28 19:53:50|160375.9|160285.9|160364.3|160274.3|160377|160287|160358.9|160268.9|26
1651175640000|2022-04-28 19:54:00|160366.1|160276.1|160372.4|160282.4|160373|160283|160365.5|160275.5|26
1651175650000|2022-04-28 19:54:10|160372.6|160282.6|160376.6|160286.6|160376.6|160286.6|160367.9|160277.9|22
1651175660000|2022-04-28 19:54:20|160376.8|160286.8|160375.8|160285.8|160377.7|160287.7|160375.8|160285.8|12
1651175670000|2022-04-28 19:54:30|160377.2|160287.2|160372.3|160282.3|160377.2|160287.2|160371.9|160281.9|14
1651175680000|2022-04-28 19:54:40|160368.2|160278.2|160379.2|160289.2|160379.2|160289.2|160360.3|160270.3|27
1651175690000|2022-04-28 19:54:50|160378.6|160288.6|160386.4|160296.4|160387.9|160297.9|160377|160287|28
1651175700000|2022-04-28 19:55:00|160386.2|160296.2|160391.4|160301.4|160405.7|160315.7|160386.2|160296.2|35
1651175710000|2022-04-28 19:55:10|160390.7|160300.7|160393.2|160303.2|160399.2|160309.2|160390.7|160300.7|33
1651175720000|2022-04-28 19:55:20|160393.6|160303.6|160394.7|160304.7|160395.9|160305.9|160391.5|160301.5|21
1651175730000|2022-04-28 19:55:30|160394.6|160304.6|160393.4|160303.4|160394.7|160304.7|160392.6|160302.6|19
1651175740000|2022-04-28 19:55:40|160393.3|160303.3|160395.1|160305.1|160395.4|160305.4|160391.3|160301.3|18
1651175750000|2022-04-28 19:55:50|160395.2|160305.2|160375.5|160285.5|160395.8|160305.8|160373.9|160283.9|22
1651175760000|2022-04-28 19:56:00|160375.7|160285.7|160378.9|160288.9|160378.9|160288.9|160368.2|160278.2|30
1651175770000|2022-04-28 19:56:10|160379.3|160289.3|160377.1|160287.1|160382.2|160292.2|160372.3|160282.3|27
1651175780000|2022-04-28 19:56:20|160377.6|160287.6|160371.9|160281.9|160377.6|160287.6|160371.2|160281.2|18
1651175790000|2022-04-28 19:56:30|160372.4|160282.4|160390.9|160300.9|160403.2|160313.2|160372.4|160282.4|30
1651175800000|2022-04-28 19:56:40|160390.8|160300.8|160350.5|160260.5|160392.5|160302.5|160350.5|160260.5|25
1651175810000|2022-04-28 19:56:50|160351.8|160261.8|160336.1|160246.1|160351.8|160261.8|160327.7|160237.7|26
1651175820000|2022-04-28 19:57:00|160336|160246|160334.5|160244.5|160336.1|160246.1|160334|160244|20
1651175830000|2022-04-28 19:57:10|160334.3|160244.3|160296.4|160206.4|160335.4|160245.4|160295.1|160205.1|29
1651175840000|2022-04-28 19:57:20|160296.9|160206.9|160298.7|160208.7|160302.3|160212.3|160295.2|160205.2|29
1651175850000|2022-04-28 19:57:30|160298.4|160208.4|160295.6|160205.6|160301.1|160211.1|160294.9|160204.9|23
1651175860000|2022-04-28 19:57:40|160295.7|160205.7|160296.5|160206.5|160297.5|160207.5|160295.7|160205.7|12
1651175870000|2022-04-28 19:57:50|160296.9|160206.9|160296.6|160206.6|160297.7|160207.7|160296.4|160206.4|11
1651175880000|2022-04-28 19:58:00|160296.7|160206.7|160300.9|160210.9|160307.7|160217.7|160290.7|160200.7|32
1651175890000|2022-04-28 19:58:10|160301.7|160211.7|160298.4|160208.4|160303.6|160213.6|160288.8|160198.8|27
1651175900000|2022-04-28 19:58:20|160300|160210|160299.5|160209.5|160302.4|160212.4|160298|160208|24
1651175910000|2022-04-28 19:58:30|160299.1|160209.1|160294.6|160204.6|160308.8|160218.8|160294.6|160204.6|27
1651175920000|2022-04-28 19:58:40|160295.5|160205.5|160300.3|160210.3|160301.8|160211.8|160293.8|160203.8|30
1651175930000|2022-04-28 19:58:50|160300.1|160210.1|160299.9|160209.9|160302.9|160212.9|160299.6|160209.6|25
1651175940000|2022-04-28 19:59:00|160300|160210|160305.4|160215.4|160306|160216|160296.5|160206.5|23
1651175950000|2022-04-28 19:59:10|160304.1|160214.1|160298|160208|160306.1|160216.1|160297.5|160207.5|32
1651175960000|2022-04-28 19:59:20|160298.3|160208.3|160266.8|160176.8|160299.2|160209.2|160266.4|160176.4|32
1651175970000|2022-04-28 19:59:30|160266.5|160176.5|160273.8|160183.8|160273.8|160183.8|160266.5|160176.5|29
1651175980000|2022-04-28 19:59:40|160276.1|160186.1|160269.2|160179.2|160276.1|160186.1|160269.2|160179.2|35
1651175990000|2022-04-28 19:59:50|160269.3|160179.3|160241.9|160151.9|160270.7|160180.7|160239.7|160149.7|35
1651176000000|2022-04-28 20:00:00|160247.1|160157.1|160311.3|160221.3|160318|160228|160247.1|160157.1|34
1651176010000|2022-04-28 20:00:10|160314.4|160224.4|160315.7|160225.7|160316.2|160226.2|160312.1|160222.1|26
1651176020000|2022-04-28 20:00:20|160313.4|160223.4|160309.9|160219.9|160317.9|160227.9|160305|160215|36
1651176030000|2022-04-28 20:00:30|160309.4|160219.4|160300|160210|160312.7|160222.7|160284.7|160194.7|32
1651176040000|2022-04-28 20:00:40|160309.6|160219.6|160309.2|160219.2|160311.4|160221.4|160306.7|160216.7|30
1651176050000|2022-04-28 20:00:50|160309.4|160219.4|160318.5|160228.5|160318.5|160228.5|160309.4|160219.4|30
1651176060000|2022-04-28 20:01:00|160317.8|160227.8|160325.3|160235.3|160326.3|160236.3|160317.8|160227.8|28
1651176070000|2022-04-28 20:01:10|160326.2|160236.2|160325.3|160235.3|160328.8|160238.8|160320.6|160230.6|29
1651176080000|2022-04-28 20:01:20|160324.6|160234.6|160324.3|160234.3|160326.2|160236.2|160321|160231|19
1651176090000|2022-04-28 20:01:30|160321.6|160231.6|160323.2|160233.2|160324.2|160234.2|160320.3|160230.3|26
1651176100000|2022-04-28 20:01:40|160323.5|160233.5|160327.6|160237.6|160330|160240|160320.5|160230.5|28
1651176110000|2022-04-28 20:01:50|160328.5|160238.5|160332.7|160242.7|160334.6|160244.6|160325.8|160235.8|33
1651176120000|2022-04-28 20:02:00|160332.8|160242.8|160362|160272|160366.5|160276.5|160330.9|160240.9|36
1651176130000|2022-04-28 20:02:10|160361.7|160271.7|160359.4|160269.4|160365.6|160275.6|160355.6|160265.6|34
1651176140000|2022-04-28 20:02:20|160359|160269|160343.6|160253.6|160364.4|160274.4|160343.6|160253.6|29
1651176150000|2022-04-28 20:02:30|160346|160256|160349.1|160259.1|160354.9|160264.9|160343.2|160253.2|35
1651176160000|2022-04-28 20:02:40|160350.3|160260.3|160343.6|160253.6|160354.7|160264.7|160343.6|160253.6|32
1651176170000|2022-04-28 20:02:50|160344.4|160254.4|160348.2|160258.2|160349.3|160259.3|160343.1|160253.1|32
1651176180000|2022-04-28 20:03:00|160348.6|160258.6|160347.6|160257.6|160352.2|160262.2|160344.3|160254.3|32
1651176190000|2022-04-28 20:03:10|160343.5|160253.5|160350.2|160260.2|160352.6|160262.6|160343.5|160253.5|28
1651176200000|2022-04-28 20:03:20|160350.7|160260.7|160343.6|160253.6|160352.3|160262.3|160342.7|160252.7|24
1651176210000|2022-04-28 20:03:30|160344.3|160254.3|160340.6|160250.6|160344.6|160254.6|160339.9|160249.9|21
1651176220000|2022-04-28 20:03:40|160340.8|160250.8|160341.8|160251.8|160343|160253|160340.3|160250.3|21
1651176230000|2022-04-28 20:03:50|160341.4|160251.4|160340.2|160250.2|160341.5|160251.5|160333.1|160243.1|25
1651176240000|2022-04-28 20:04:00|160337.8|160247.8|160353.4|160263.4|160353.9|160263.9|160335.6|160245.6|32
1651176250000|2022-04-28 20:04:10|160353.1|160263.1|160352.1|160262.1|160356|160266|160344.3|160254.3|30
1651176260000|2022-04-28 20:04:20|160351.9|160261.9|160349.4|160259.4|160352.6|160262.6|160346.9|160256.9|15
1651176270000|2022-04-28 20:04:30|160349.5|160259.5|160345.6|160255.6|160349.5|160259.5|160342.7|160252.7|25
1651176280000|2022-04-28 20:04:40|160345.5|160255.5|160345.7|160255.7|160350.9|160260.9|160345.3|160255.3|25
1651176290000|2022-04-28 20:04:50|160348.4|160258.4|160341.5|160251.5|160349.8|160259.8|160339|160249|21
1651176300000|2022-04-28 20:05:00|160341|160251|160344.7|160254.7|160346.1|160256.1|160340.9|160250.9|28
1651176310000|2022-04-28 20:05:10|160344.5|160254.5|160338.7|160248.7|160344.5|160254.5|160333.2|160243.2|27
1651176320000|2022-04-28 20:05:20|160337.1|160247.1|160336.1|160246.1|160339.8|160249.8|160334.7|160244.7|17
1651176330000|2022-04-28 20:05:30|160335.3|160245.3|160335.8|160245.8|160343.5|160253.5|160334.8|160244.8|26
1651176340000|2022-04-28 20:05:40|160337.8|160247.8|160338.5|160248.5|160339.1|160249.1|160331.5|160241.5|25
1651176350000|2022-04-28 20:05:50|160339|160249|160332.7|160242.7|160339.4|160249.4|160332.4|160242.4|14
1651176360000|2022-04-28 20:06:00|160332.5|160242.5|160330.8|160240.8|160335.3|160245.3|160330.8|160240.8|15
1651176370000|2022-04-28 20:06:10|160331|160241|160340.2|160250.2|160340.2|160250.2|160324.6|160234.6|17
1651176380000|2022-04-28 20:06:20|160329.8|160239.8|160338|160248|160346.7|160256.7|160329.8|160239.8|27
1651176390000|2022-04-28 20:06:30|160339.9|160249.9|160341.4|160251.4|160343.9|160253.9|160338.4|160248.4|20
1651176400000|2022-04-28 20:06:40|160342.1|160252.1|160340.9|160250.9|160343.3|160253.3|160332.6|160242.6|23
1651176410000|2022-04-28 20:06:50|160340.5|160250.5|160334.2|160244.2|160340.8|160250.8|160329.2|160239.2|21
1651176420000|2022-04-28 20:07:00|160335.8|160245.8|160331.4|160241.4|160336.6|160246.6|160330.2|160240.2|19
1651176430000|2022-04-28 20:07:10|160333.9|160243.9|160331.5|160241.5|160342.8|160252.8|160320.5|160230.5|19
1651176440000|2022-04-28 20:07:20|160325.8|160235.8|160336.9|160246.9|160336.9|160246.9|160325.4|160235.4|24
1651176450000|2022-04-28 20:07:30|160335.2|160245.2|160333.4|160243.4|160338.7|160248.7|160329|160239|20
1651176460000|2022-04-28 20:07:40|160335.3|160245.3|160335.3|160245.3|160337.6|160247.6|160333.4|160243.4|14
1651176470000|2022-04-28 20:07:50|160336.3|160246.3|160332.1|160242.1|160338.2|160248.2|160330.2|160240.2|17
1651176480000|2022-04-28 20:08:00|160331.9|160241.9|160331.6|160241.6|160334.9|160244.9|160331|160241|18
1651176490000|2022-04-28 20:08:10|160337.5|160247.5|160341.5|160251.5|160361.2|160257.7|160330.3|160231.2|23
1651176500000|2022-04-28 20:08:20|160340.9|160250.9|160334|160244|160340.9|160250.9|160331.5|160241.5|23
1651176510000|2022-04-28 20:08:30|160335.1|160245.1|160337.2|160247.2|160337.9|160247.9|160335|160245|10
1651176520000|2022-04-28 20:08:40|160331.7|160241.7|160335.5|160245.5|160335.5|160245.5|160331.3|160241.3|20
1651176530000|2022-04-28 20:08:50|160335.2|160245.2|160342|160252|160342.6|160252.6|160335.2|160245.2|16
1651176540000|2022-04-28 20:09:00|160342.3|160252.3|160339|160249|160342.3|160252.3|160329.4|160239.4|20
1651176550000|2022-04-28 20:09:10|160338.9|160248.9|160337|160247|160342|160252|160329.9|160239.9|21
1651176560000|2022-04-28 20:09:20|160336.7|160246.7|160332.4|160242.4|160336.7|160246.7|160328.2|160238.2|10
1651176570000|2022-04-28 20:09:30|160334.4|160244.4|160340.3|160250.3|160342.3|160252.3|160330.5|160240.5|16
1651176580000|2022-04-28 20:09:40|160311|160221|160326|160236|160336.1|160246.1|160311|160221|17
1651176590000|2022-04-28 20:09:50|160325.2|160235.2|160325.4|160235.4|160339.5|160249.5|160316.9|160226.9|10
1651176600000|2022-04-28 20:10:00|160335.2|160245.2|160337.6|160247.6|160345.1|160255.1|160335.2|160245.2|25
1651176610000|2022-04-28 20:10:10|160337.7|160247.7|160327.4|160237.4|160337.7|160247.7|160326.1|160236.1|8
1651176620000|2022-04-28 20:10:20|160332.8|160242.8|160325.7|160235.7|160332.8|160242.8|160323.8|160233.8|16
1651176630000|2022-04-28 20:10:30|160327|160237|160330.8|160240.8|160331.1|160241.1|160327|160237|10
1651176640000|2022-04-28 20:10:40|160330.9|160240.9|160323.4|160233.4|160331.1|160241.1|160319.4|160229.4|10
1651176650000|2022-04-28 20:10:50|160323.2|160233.2|160320.1|160230.1|160325.5|160235.5|160315.7|160225.7|10
1651176660000|2022-04-28 20:11:00|160311.9|160221.9|160330|160240|160330.3|160240.3|160311.9|160221.9|15
1651176670000|2022-04-28 20:11:10|160330.9|160240.9|160326.2|160236.2|160330.9|160240.9|160325|160235|9
1651176680000|2022-04-28 20:11:20|160326.6|160236.6|160317.8|160227.8|160329.9|160239.9|160312.2|160222.2|16
1651176690000|2022-04-28 20:11:30|160319.8|160229.8|160316.1|160226.1|160328.5|160238.5|160313.7|160223.7|22
1651176700000|2022-04-28 20:11:40|160318.6|160228.6|160321.6|160231.6|160322.8|160232.8|160318.6|160228.6|10
1651176710000|2022-04-28 20:11:50|160321.7|160231.7|160318.8|160228.8|160323|160233|160317.5|160227.5|22
1651176720000|2022-04-28 20:12:00|160318.1|160228.1|160333.2|160243.2|160342.6|160252.6|160318.1|160228.1|20
1651176730000|2022-04-28 20:12:10|160337|160247|160338.4|160248.4|160339.4|160249.4|160337|160247|11
1651176740000|2022-04-28 20:12:20|160337.7|160247.7|160337.8|160247.8|160341.1|160251.1|160337.7|160247.7|11
1651176750000|2022-04-28 20:12:30|160339|160249|160341.3|160251.3|160346|160256|160334.9|160244.9|20
1651176760000|2022-04-28 20:12:40|160335.9|160245.9|160342|160252|160342|160252|160332.1|160242.1|17
1651176770000|2022-04-28 20:12:50|160344.7|160254.7|160340|160250|160350.3|160260.3|160337|160247|14
1651176780000|2022-04-28 20:13:00|160342.7|160252.7|160335.4|160245.4|160342.9|160252.9|160332|160242|11
1651176790000|2022-04-28 20:13:10|160333.1|160243.1|160342.6|160252.6|160344|160254|160333.1|160243.1|16
1651176800000|2022-04-28 20:13:20|160341.4|160251.4|160348.4|160258.4|160352.4|160262.4|160339.4|160249.4|17
1651176810000|2022-04-28 20:13:30|160348|160258|160354.7|160264.7|160354.7|160264.7|160345.9|160255.9|24
1651176820000|2022-04-28 20:13:40|160355.1|160265.1|160345.4|160255.4|160356.4|160266.4|160345.4|160255.4|22
1651176830000|2022-04-28 20:13:50|160349.5|160259.5|160352.5|160262.5|160353.5|160263.5|160348.4|160258.4|13
1651176840000|2022-04-28 20:14:00|160355.4|160265.4|160355.2|160265.2|160355.8|160265.8|160347.2|160257.2|21
1651176850000|2022-04-28 20:14:10|160357|160267|160351.4|160261.4|160359|160269|160349.8|160259.8|13
1651176860000|2022-04-28 20:14:20|160351.3|160261.3|160346.4|160256.4|160352.6|160262.6|160344.8|160254.8|21
1651176870000|2022-04-28 20:14:30|160347.1|160257.1|160353.6|160263.6|160354.6|160264.6|160347.1|160257.1|25
1651176880000|2022-04-28 20:14:40|160354.3|160264.3|160349|160259|160354.5|160264.5|160348.1|160258.1|13
1651176890000|2022-04-28 20:14:50|160351.3|160261.3|160351.1|160261.1|160352.5|160262.5|160347.1|160257.1|13
1651176900000|2022-04-28 20:15:00|160352.6|160262.6|160351.7|160261.7|160359.3|160269.3|160347|160257|24
1651176910000|2022-04-28 20:15:10|160352.8|160262.8|160341.2|160251.2|160352.8|160262.8|160341.2|160251.2|25
1651176920000|2022-04-28 20:15:20|160341|160251|160335.7|160245.7|160344.8|160254.8|160334|160244|15
1651176930000|2022-04-28 20:15:30|160337.5|160247.5|160340.3|160250.3|160341.2|160251.2|160337.3|160247.3|20
1651176940000|2022-04-28 20:15:40|160340.4|160250.4|160341.2|160251.2|160342.9|160252.9|160339.1|160249.1|21
1651176950000|2022-04-28 20:15:50|160340.7|160250.7|160344.9|160254.9|160344.9|160254.9|160334.6|160244.6|13
1651176960000|2022-04-28 20:16:00|160352.1|160262.1|160339.7|160249.7|160353.2|160263.2|160338.6|160248.6|17
1651176970000|2022-04-28 20:16:10|160339.6|160249.6|160344.2|160254.2|160344.2|160254.2|160339.6|160249.6|11
1651176980000|2022-04-28 20:16:20|160343.8|160253.8|160335.7|160245.7|160344.2|160254.2|160331.8|160241.8|11
1651176990000|2022-04-28 20:16:30|160340.6|160250.6|160421.6|160331.6|160440.3|160338.4|160340.6|160250.6|28
1651177000000|2022-04-28 20:16:40|160423.4|160333.4|160425|160335|160435.4|160345.4|160420|160330|30
1651177010000|2022-04-28 20:16:50|160426.2|160336.2|160427.8|160337.8|160428.3|160338.3|160422.6|160332.6|22
1651177020000|2022-04-28 20:17:00|160426.1|160336.1|160432.5|160342.5|160434.2|160344.2|160426.1|160336.1|13
1651177030000|2022-04-28 20:17:10|160431.3|160341.3|160427.1|160337.1|160432.3|160342.3|160421.9|160331.9|18
1651177040000|2022-04-28 20:17:20|160425.5|160335.5|160402.2|160312.2|160425.5|160335.5|160399|160309|21
1651177050000|2022-04-28 20:17:30|160401.9|160311.9|160401.7|160311.7|160401.9|160311.9|160395.9|160305.9|19
1651177060000|2022-04-28 20:17:40|160401.6|160311.6|160405.5|160315.5|160405.7|160315.7|160401.4|160311.4|11
1651177070000|2022-04-28 20:17:50|160405.2|160315.2|160405|160315|160405.6|160315.6|160404.8|160314.8|7
1651177080000|2022-04-28 20:18:00|160401.9|160311.9|160402.3|160312.3|160406.2|160316.2|160401.9|160311.9|8
1651177090000|2022-04-28 20:18:10|160402.8|160312.8|160401.8|160311.8|160403.2|160313.2|160401.2|160311.2|11
1651177100000|2022-04-28 20:18:20|160401.9|160311.9|160403.4|160313.4|160405.7|160315.7|160401.6|160311.6|14
1651177110000|2022-04-28 20:18:30|160402.8|160312.8|160401.1|160311.1|160406.7|160316.7|160393.2|160303.2|19
1651177120000|2022-04-28 20:18:40|160403.5|160313.5|160399.7|160309.7|160406.3|160316.3|160396.7|160306.7|16
1651177130000|2022-04-28 20:18:50|160400.5|160310.5|160395.6|160305.6|160402.5|160312.5|160395.6|160305.6|14
1651177140000|2022-04-28 20:19:00|160396|160306|160412.3|160322.3|160412.3|160322.3|160396|160306|15
1651177150000|2022-04-28 20:19:10|160411.5|160321.5|160412.1|160322.1|160414.9|160324.9|160410.2|160320.2|13
1651177160000|2022-04-28 20:19:20|160410.9|160320.9|160410.5|160320.5|160410.9|160320.9|160406.6|160316.6|9
1651177170000|2022-04-28 20:19:30|160410.7|160320.7|160395.3|160305.3|160410.7|160320.7|160393.1|160303.1|12
1651177180000|2022-04-28 20:19:40|160395.4|160305.4|160402.2|160312.2|160403|160313|160394.6|160304.6|14
1651177190000|2022-04-28 20:19:50|160402.7|160312.7|160396.1|160306.1|160402.7|160312.7|160392|160302|14
1651177200000|2022-04-28 20:20:00|160399.3|160309.3|160396.7|160306.7|160400.9|160310.9|160396.7|160306.7|10
1651177210000|2022-04-28 20:20:10|160396.6|160306.6|160400.9|160310.9|160401.6|160311.6|160396.6|160306.6|10
1651177220000|2022-04-28 20:20:20|160401.2|160311.2|160401.2|160311.2|160403.1|160313.1|160399.7|160309.7|12
1651177230000|2022-04-28 20:20:30|160398.7|160308.7|160400.2|160310.2|160402.8|160312.8|160391.8|160301.8|17
1651177240000|2022-04-28 20:20:40|160399.2|160309.2|160397.8|160307.8|160401.7|160311.7|160395.3|160305.3|15
1651177250000|2022-04-28 20:20:50|160398.5|160308.5|160388.6|160298.6|160399.6|160309.6|160385.7|160295.7|20
1651177260000|2022-04-28 20:21:00|160391|160301|160383.3|160293.3|160392|160302|160374.9|160284.9|32
1651177270000|2022-04-28 20:21:10|160380.2|160290.2|160379|160289|160383.3|160293.3|160372.5|160282.5|23
1651177280000|2022-04-28 20:21:20|160378.4|160288.4|160377.2|160287.2|160378.7|160288.7|160372.6|160282.6|22
1651177290000|2022-04-28 20:21:30|160376.9|160286.9|160381|160291|160381.8|160291.8|160376.6|160286.6|14
1651177300000|2022-04-28 20:21:40|160381.2|160291.2|160376.5|160286.5|160382.1|160292.1|160372.6|160282.6|9
1651177310000|2022-04-28 20:21:50|160376.6|160286.6|160384.7|160294.7|160384.7|160294.7|160376.6|160286.6|10
1651177320000|2022-04-28 20:22:00|160385|160295|160380.2|160290.2|160386.1|160296.1|160377.6|160287.6|13
1651177330000|2022-04-28 20:22:10|160381.1|160291.1|160382.1|160292.1|160383.4|160293.4|160370.7|160280.7|15
1651177340000|2022-04-28 20:22:20|160387.2|160297.2|160386.1|160296.1|160388.6|160298.6|160383.1|160293.1|10
1651177350000|2022-04-28 20:22:30|160383.4|160293.4|160376.3|160286.3|160383.4|160293.4|160368.6|160278.6|12
1651177360000|2022-04-28 20:22:40|160375.8|160285.8|160385.2|160295.2|160385.8|160295.8|160375.8|160285.8|11
1651177370000|2022-04-28 20:22:50|160383.2|160293.2|160384.8|160294.8|160384.8|160294.8|160381.5|160291.5|6
1651177380000|2022-04-28 20:23:00|160385.8|160295.8|160376.6|160286.6|160385.8|160295.8|160370.6|160280.6|10
1651177390000|2022-04-28 20:23:10|160375.9|160285.9|160378.2|160288.2|160379.3|160289.3|160371.6|160281.6|14
1651177400000|2022-04-28 20:23:20|160377.4|160287.4|160382|160292|160389.8|160299.8|160377|160287|22
1651177410000|2022-04-28 20:23:30|160383.3|160293.3|160382.6|160292.6|160386.7|160296.7|160382.6|160292.6|15
1651177420000|2022-04-28 20:23:40|160383.8|160293.8|160379.8|160289.8|160385|160295|160378.3|160288.3|15
1651177430000|2022-04-28 20:23:50|160380.3|160290.3|160378.5|160288.5|160381.4|160291.4|160378.5|160288.5|16
1651177440000|2022-04-28 20:24:00|160378.6|160288.6|160378.3|160288.3|160379.5|160289.5|160377.5|160287.5|13
1651177450000|2022-04-28 20:24:10|160380|160290|160384.2|160294.2|160384.2|160294.2|160376.4|160286.4|10
1651177460000|2022-04-28 20:24:20|160384.6|160294.6|160381.5|160291.5|160384.6|160294.6|160378.7|160288.7|5
1651177470000|2022-04-28 20:24:30|160381.6|160291.6|160378.3|160288.3|160381.6|160291.6|160377.2|160287.2|12
1651177480000|2022-04-28 20:24:40|160379.4|160289.4|160381.8|160291.8|160386.5|160296.5|160378.3|160288.3|7
1651177490000|2022-04-28 20:24:50|160384.9|160294.9|160379.5|160289.5|160384.9|160294.9|160379.5|160289.5|10
1651177500000|2022-04-28 20:25:00|160380.9|160290.9|160376.5|160286.5|160380.9|160290.9|160376.5|160286.5|12
1651177510000|2022-04-28 20:25:10|160378.7|160288.7|160377|160287|160378.7|160288.7|160375.1|160285.1|10
1651177520000|2022-04-28 20:25:20|160376|160286|160374.4|160284.4|160379.5|160289.5|160374.4|160284.4|7
1651177530000|2022-04-28 20:25:30|160373.7|160283.7|160370.3|160280.3|160373.7|160283.7|160368.4|160278.4|10
1651177540000|2022-04-28 20:25:40|160369.7|160279.7|160375.2|160285.2|160381.5|160291.5|160369.3|160279.3|11
1651177550000|2022-04-28 20:25:50|160377.4|160287.4|160376.3|160286.3|160379.9|160289.9|160373.5|160283.5|8
1651177560000|2022-04-28 20:26:00|160376.5|160286.5|160374.3|160284.3|160379|160289|160372.7|160282.7|11
1651177570000|2022-04-28 20:26:10|160376.2|160286.2|160376.6|160286.6|160378.7|160288.7|160374.7|160284.7|12
1651177580000|2022-04-28 20:26:20|160371.8|160281.8|160374.5|160284.5|160374.5|160284.5|160370.6|160280.6|3
1651177590000|2022-04-28 20:26:30|160378.2|160288.2|160381.9|160291.9|160381.9|160291.9|160375.5|160285.5|10
1651177600000|2022-04-28 20:26:40|160380.2|160290.2|160379.9|160289.9|160383.9|160293.9|160375|160285|16
1651177610000|2022-04-28 20:26:50|160380.4|160290.4|160381.3|160291.3|160381.3|160291.3|160377.6|160287.6|9
1651177620000|2022-04-28 20:27:00|160380.4|160290.4|160380.4|160290.4|160382.1|160292.1|160377.7|160287.7|11
1651177630000|2022-04-28 20:27:10|160380|160290|160386.5|160296.5|160386.5|160296.5|160380|160290|5
1651177640000|2022-04-28 20:27:20|160386.2|160296.2|160384.9|160294.9|160386.2|160296.2|160377.1|160287.1|7
1651177650000|2022-04-28 20:27:30|160386.6|160296.6|160380.2|160290.2|160386.6|160296.6|160376.5|160286.5|8
1651177660000|2022-04-28 20:27:40|160378.6|160288.6|160377.5|160287.5|160380.7|160290.7|160376.8|160286.8|8
1651177670000|2022-04-28 20:27:50|160379|160289|160381.1|160291.1|160381.1|160291.1|160378.7|160288.7|16
1651177680000|2022-04-28 20:28:00|160379.8|160289.8|160382.4|160292.4|160382.4|160292.4|160378|160288|10
1651177690000|2022-04-28 20:28:10|160383.3|160293.3|160381.3|160291.3|160383.3|160293.3|160377.3|160287.3|7
1651177700000|2022-04-28 20:28:20|160380.7|160290.7|160382|160292|160383.5|160293.5|160380.6|160290.6|12
1651177710000|2022-04-28 20:28:30|160382.8|160292.8|160381.2|160291.2|160383.6|160293.6|160380.3|160290.3|16
1651177720000|2022-04-28 20:28:40|160381.1|160291.1|160378.5|160288.5|160381.1|160291.1|160378.5|160288.5|10
1651177730000|2022-04-28 20:28:50|160379.2|160289.2|160378.3|160288.3|160379.8|160289.8|160378.2|160288.2|13
1651177740000|2022-04-28 20:29:00|160376.7|160286.7|160376.7|160286.7|160378.1|160288.1|160375.6|160285.6|15
1651177750000|2022-04-28 20:29:10|160377.4|160287.4|160378.7|160288.7|160379.6|160289.6|160376.4|160286.4|15
1651177760000|2022-04-28 20:29:20|160380.3|160290.3|160372.3|160282.3|160380.3|160290.3|160371.7|160281.7|15
1651177770000|2022-04-28 20:29:30|160372.2|160282.2|160377.2|160287.2|160377.3|160287.3|160372.2|160282.2|11
1651177780000|2022-04-28 20:29:40|160376.9|160286.9|160373.6|160283.6|160377.3|160287.3|160372.1|160282.1|18
1651177790000|2022-04-28 20:29:50|160373.9|160283.9|160386.3|160296.3|160386.3|160296.3|160373.9|160283.9|10
1651177800000|2022-04-28 20:30:00|160373.2|160283.2|160361.1|160271.1|160391.5|160301.5|160358.4|160268.4|29
1651177810000|2022-04-28 20:30:10|160362.7|160272.7|160349.7|160259.7|160363.2|160273.2|160349.7|160259.7|26
1651177820000|2022-04-28 20:30:20|160350.2|160260.2|160317.5|160227.5|160350.2|160260.2|160317.5|160227.5|11
1651177830000|2022-04-28 20:30:30|160321.1|160231.1|160314.9|160224.9|160321.1|160231.1|160312.6|160222.6|17
1651177840000|2022-04-28 20:30:40|160312.8|160222.8|160317.6|160227.6|160317.7|160227.7|160310.4|160220.4|11
1651177850000|2022-04-28 20:30:50|160316.9|160226.9|160315.3|160225.3|160317|160227|160315.2|160225.2|5
1651177860000|2022-04-28 20:31:00|160315.7|160225.7|160302.4|160212.4|160316.5|160226.5|160302.4|160212.4|5
1651177870000|2022-04-28 20:31:10|160303|160213|160307.2|160217.2|160307.9|160217.9|160303|160213|7
1651177880000|2022-04-28 20:31:20|160308.6|160218.6|160299.7|160209.7|160316.2|160226.2|160299.2|160209.2|11
1651177890000|2022-04-28 20:31:30|160314.6|160224.6|160299|160209|160332.3|160224.6|160299|160199.5|6
1651177900000|2022-04-28 20:31:40|160299.6|160209.6|160316.4|160226.4|160316.4|160226.4|160299.6|160209.6|10
1651177910000|2022-04-28 20:31:50|160317.8|160227.8|160309.9|160219.9|160317.8|160227.8|160308.5|160218.5|7
1651177920000|2022-04-28 20:32:00|160312.8|160222.8|160325.8|160195.8|160331.2|160231.9|160304.7|160195.8|11
1651177930000|2022-04-28 20:32:10|160310.2|160220.2|160335.5|160205.5|160338.7|160233.7|160310.1|160203.6|12
1651177940000|2022-04-28 20:32:20|160335|160205|160339.1|160209.1|160340.3|160210.3|160334.6|160204.6|6
1651177950000|2022-04-28 20:32:30|160338.3|160208.3|160332.3|160202.3|160338.3|160208.3|160329.2|160199.2|8
1651177960000|2022-04-28 20:32:40|160310.4|160220.4|160314|160224|160314|160224|160306.8|160216.8|6
1651177970000|2022-04-28 20:32:50|160312.7|160222.7|160308.6|160218.6|160312.7|160222.7|160306.6|160216.6|7
1651177980000|2022-04-28 20:33:00|160305.7|160215.7|160303|160213|160335.2|160222.5|160301.7|160204.4|10
1651177990000|2022-04-28 20:33:10|160304.9|160214.9|160311.1|160221.1|160315.8|160225.8|160304.9|160214.9|5
1651178000000|2022-04-28 20:33:20|160309.3|160219.3|160308.8|160218.8|160309.3|160219.3|160308.5|160218.5|4
1651178010000|2022-04-28 20:33:30|160312.5|160222.5|160308.6|160218.6|160312.5|160222.5|160308.6|160218.6|3
1651178020000|2022-04-28 20:33:40|160310.5|160220.5|160308.1|160218.1|160310.5|160220.5|160307.3|160217.3|7
1651178030000|2022-04-28 20:33:50|160327.4|160197.4|160337.7|160207.7|160341.1|160211.1|160327.4|160197.4|3
1651178040000|2022-04-28 20:34:00|160305.3|160215.3|160314.4|160224.4|160314.4|160224.4|160305.3|160215.3|5
1651178050000|2022-04-28 20:34:10|160311.7|160221.7|160302.1|160212.1|160335.1|160221.7|160301.9|160203.4|5
1651178060000|2022-04-28 20:34:20|160306.3|160216.3|160310.3|160220.3|160313.7|160223.7|160306.3|160216.3|3
1651178070000|2022-04-28 20:34:30|160309.1|160219.1|160313.1|160223.1|160315|160225|160304.7|160214.7|9
1651178080000|2022-04-28 20:34:40|160314.7|160224.7|160332.9|160202.9|160332.9|160224.7|160313|160202.9|4
1651178090000|2022-04-28 20:34:50|160337.9|160207.9|160334.6|160204.6|160337.9|160207.9|160334.6|160204.6|3
1651178100000|2022-04-28 20:35:00|160332.9|160202.9|160310.3|160220.3|160332.9|160222.4|160306.8|160202.9|7
1651178110000|2022-04-28 20:35:10|160309.4|160219.4|160320.6|160230.6|160320.6|160230.6|160305|160215|6
1651178120000|2022-04-28 20:35:20|160312|160222|160314.3|160224.3|160315|160225|160308.6|160218.6|7
1651178130000|2022-04-28 20:35:30|160312.7|160222.7|160311.4|160221.4|160317.6|160227.6|160311.4|160221.4|7
1651178140000|2022-04-28 20:35:40|160316.1|160226.1|160309.1|160219.1|160316.1|160226.1|160306.4|160216.4|8
1651178150000|2022-04-28 20:35:50|160308.8|160218.8|160305.2|160215.2|160308.8|160218.8|160301.5|160211.5|4
1651178160000|2022-04-28 20:36:00|160305.6|160215.6|160304.8|160214.8|160305.6|160215.6|160303.7|160213.7|5
1651178170000|2022-04-28 20:36:10|160309.7|160219.7|160307.3|160217.3|160309.7|160219.7|160305.8|160215.8|4
1651178180000|2022-04-28 20:36:20|160314|160224|160304.4|160214.4|160314|160224|160303.7|160213.7|6
1651178190000|2022-04-28 20:36:30|160323.1|160193.1|160323.2|160193.2|160323.2|160193.2|160323.1|160193.1|2
1651178200000|2022-04-28 20:36:40|160336|160206|160303.9|160213.9|160336|160214.1|160303.9|160200.3|4
1651178210000|2022-04-28 20:36:50|160304.6|160214.6|160324.5|160234.5|160324.5|160234.5|160304.6|160214.6|4
1651178220000|2022-04-28 20:37:00|160299.3|160209.3|160306.4|160216.4|160310.6|160220.6|160299.3|160209.3|3
1651178230000|2022-04-28 20:37:10|160305.6|160215.6|160305.3|160215.3|160305.6|160215.6|160305.3|160215.3|2
1651178240000|2022-04-28 20:37:20|160310.1|160220.1|160303.5|160213.5|160310.1|160220.1|160303.5|160213.5|4
1651178250000|2022-04-28 20:37:30|160304.3|160214.3|160310.1|160220.1|160311|160221|160304.3|160214.3|3
1651178260000|2022-04-28 20:37:40|160320.2|160230.2|160298.3|160208.3|160320.2|160230.2|160298.3|160208.3|2
1651178270000|2022-04-28 20:37:50|160306.8|160216.8|160324.5|160234.5|160324.5|160234.5|160306.8|160216.8|2
1651178280000|2022-04-28 20:38:00|160299.9|160209.9|160310.5|160220.5|160310.5|160220.5|160299.9|160209.9|2
1651178290000|2022-04-28 20:38:10|160308.1|160218.1|160314.7|160224.7|160314.7|160224.7|160308.1|160218.1|2
1651178300000|2022-04-28 20:38:20|160312.2|160222.2|160298.5|160208.5|160312.2|160222.2|160298.5|160208.5|2
1651178310000|2022-04-28 20:38:30|160306.8|160216.8|160314.5|160224.5|160314.5|160224.5|160306.8|160216.8|2
1651178320000|2022-04-28 20:38:40|160329.4|160199.4|160303.6|160213.6|160336.4|160213.6|160301.4|160196.6|6
1651178330000|2022-04-28 20:38:50|160305.1|160215.1|160324.3|160194.3|160324.3|160215.1|160305.1|160194.3|2
1651178340000|2022-04-28 20:39:00|160324.2|160194.2|160303.8|160213.8|160337.7|160213.8|160303.8|160194|5
1651178350000|2022-04-28 20:39:10|160302.8|160212.8|160310.3|160220.3|160311.3|160221.3|160302.8|160212.8|4
1651178360000|2022-04-28 20:39:20|160320.3|160230.3|160298.6|160208.6|160320.3|160230.3|160298.6|160208.6|2
1651178370000|2022-04-28 20:39:30|160306.7|160216.7|160329.2|160199.2|160329.2|160216.7|160306.7|160199.2|2
1651178380000|2022-04-28 20:39:40|160329.7|160199.7|160305.5|160215.5|160329.7|160218.7|160299.3|160199.7|6
1651178390000|2022-04-28 20:39:50|160306|160216|160306|160216|160306|160216|160306|160216|1
1651178400000|2022-04-28 20:40:00|160315.4|160225.4|160315.7|160225.7|160316.5|160226.5|160314.5|160224.5|13
1651178410000|2022-04-28 20:40:10|160314.4|160224.4|160307.7|160217.7|160314.9|160224.9|160307.7|160217.7|5
1651178420000|2022-04-28 20:40:20|160307.9|160217.9|160304.1|160214.1|160307.9|160217.9|160304.1|160214.1|3
1651178430000|2022-04-28 20:40:30|160314.1|160224.1|160312.9|160222.9|160320.9|160230.9|160312.9|160222.9|7
1651178440000|2022-04-28 20:40:40|160317.3|160227.3|160314|160224|160317.3|160227.3|160311.6|160221.6|7
1651178450000|2022-04-28 20:40:50|160314.5|160224.5|160313.4|160223.4|160314.5|160224.5|160310.2|160220.2|5
1651178460000|2022-04-28 20:41:00|160311.1|160221.1|160307.4|160217.4|160315.7|160225.7|160307|160217|6
1651178470000|2022-04-28 20:41:10|160309|160219|160317.4|160187.4|160325|160223.4|160309|160187.4|5
1651178480000|2022-04-28 20:41:20|160314.5|160184.5|160326.2|160196.2|160329.8|160199.8|160314.5|160184.5|7
1651178490000|2022-04-28 20:41:30|160321.2|160191.2|160328.4|160198.4|160328.4|160198.4|160321.2|160191.2|2
1651178500000|2022-04-28 20:41:40|160324.5|160194.5|160307.3|160177.3|160324.5|160194.5|160307.3|160177.3|3
1651178510000|2022-04-28 20:41:50|160321.6|160191.6|160294.5|160204.5|160322.9|160210|160294.5|160188.6|5
1651178520000|2022-04-28 20:42:00|160311.9|160221.9|160323.5|160233.5|160323.5|160233.5|160311.9|160221.9|2
1651178530000|2022-04-28 20:42:10|160302.8|160212.8|160307.2|160217.2|160307.2|160217.2|160299.6|160209.6|6
1651178540000|2022-04-28 20:42:20|160304.9|160214.9|160305.6|160215.6|160308.3|160218.3|160300.5|160210.5|4
1651178550000|2022-04-28 20:42:30|160312.8|160222.8|160303.1|160213.1|160312.8|160222.8|160303.1|160213.1|2
1651178560000|2022-04-28 20:42:40|160303.7|160213.7|160323.5|160233.5|160323.5|160233.5|160303.1|160213.1|4
1651178570000|2022-04-28 20:42:50|160295.2|160205.2|160295.2|160205.2|160296|160206|160295.2|160205.2|5
1651178580000|2022-04-28 20:43:00|160296|160206|160320|160230|160323.5|160233.5|160295.2|160205.2|6
1651178590000|2022-04-28 20:43:10|160341.9|160211.9|160303.1|160213.1|160341.9|160226|160303.1|160195.4|7
1651178600000|2022-04-28 20:43:20|160318.9|160188.9|160318.9|160188.9|160318.9|160188.9|160318.9|160188.9|1
1651178610000|2022-04-28 20:43:30|160328.2|160198.2|160303.4|160213.4|160328.2|160213.4|160303.4|160191.8|4
1651178620000|2022-04-28 20:43:40|160295.2|160205.2|160311.4|160221.4|160311.4|160221.4|160295.2|160205.2|5
1651178630000|2022-04-28 20:43:50|160310|160220|160310|160220|160310|160220|160310|160220|1
1651178640000|2022-04-28 20:44:00|160316.2|160226.2|160342.7|160212.7|160342.7|160226.2|160316.2|160212.7|2
1651178650000|2022-04-28 20:44:10|160311.8|160221.8|160312.7|160222.7|160317.1|160227.1|160309.6|160219.6|6
1651178660000|2022-04-28 20:44:20|160314.5|160224.5|160316.8|160226.8|160318.1|160228.1|160314.5|160224.5|3
1651178670000|2022-04-28 20:44:30|160315.8|160225.8|160311.9|160221.9|160315.8|160225.8|160311.9|160221.9|3
1651178680000|2022-04-28 20:44:40|160323.5|160233.5|160323.5|160233.5|160323.5|160233.5|160323.5|160233.5|1
1651178690000|2022-04-28 20:44:50|160322.7|160232.7|160317.8|160187.8|160340.8|160232.7|160317.8|160187.8|7
1651178700000|2022-04-28 20:45:00|160303.6|160213.6|160327.7|160197.7|160335.5|160227.4|160303.6|160194.3|11
1651178710000|2022-04-28 20:45:10|160325.3|160195.3|160328.2|160198.2|160331.7|160201.7|160325.3|160195.3|3
1651178720000|2022-04-28 20:45:20|160327.8|160197.8|160318.3|160188.3|160327.8|160197.8|160316.7|160186.7|4
1651178730000|2022-04-28 20:45:30|160319.5|160229.5|160324|160234|160324|160234|160319.5|160229.5|2
1651178750000|2022-04-28 20:45:50|160316|160226|160324|160234|160324|160234|160316|160226|2
1651178760000|2022-04-28 20:46:00|160320|160230|160320|160230|160320|160230|160320|160230|1
1651178770000|2022-04-28 20:46:10|160324|160234|160324|160234|160324|160234|160324|160234|1
1651178780000|2022-04-28 20:46:20|160318.7|160228.7|160319.9|160229.9|160319.9|160229.9|160318.7|160228.7|2
1651178790000|2022-04-28 20:46:30|160324|160234|160324|160234|160324|160234|160324|160234|1
1651178800000|2022-04-28 20:46:40|160317.9|160227.9|160317.9|160227.9|160317.9|160227.9|160317.9|160227.9|1
1651178810000|2022-04-28 20:46:50|160324|160234|160324|160234|160324|160234|160324|160234|1
1651178820000|2022-04-28 20:47:00|160341.4|160211.4|160342.5|160212.5|160342.6|160212.6|160341.4|160211.4|3
1651178830000|2022-04-28 20:47:10|160319|160229|160321.3|160231.3|160321.3|160231.3|160319|160229|6
1651178840000|2022-04-28 20:47:20|160320.8|160230.8|160324|160234|160324|160234|160320.8|160230.8|2
1651178850000|2022-04-28 20:47:30|160319.4|160229.4|160319.1|160229.1|160319.4|160229.4|160319.1|160229.1|2
1651178860000|2022-04-28 20:47:40|160324|160234|160324|160234|160324|160234|160324|160234|1
1651178870000|2022-04-28 20:47:50|160317.9|160227.9|160317.9|160227.9|160317.9|160227.9|160317.9|160227.9|1
1651178880000|2022-04-28 20:48:00|160321.6|160231.6|160321.6|160231.6|160321.6|160231.6|160319.9|160229.9|4
1651178890000|2022-04-28 20:48:10|160320.9|160230.9|160380.1|160250.1|160388.8|160258.8|160320.5|160228.1|17
1651178900000|2022-04-28 20:48:20|160379.9|160249.9|160360.3|160230.3|160379.9|160249.9|160360.3|160230.3|3
1651178910000|2022-04-28 20:48:30|160374.5|160244.5|160382.6|160252.6|160387.3|160257.3|160374.5|160244.5|7
1651178920000|2022-04-28 20:48:40|160377.2|160247.2|160365.3|160275.3|160377.2|160279.8|160365.3|160246.6|4
1651178930000|2022-04-28 20:48:50|160365.8|160275.8|160367.6|160277.6|160367.6|160277.6|160365.8|160275.8|2
1651178940000|2022-04-28 20:49:00|160367.1|160277.1|160364.6|160274.6|160367.1|160277.1|160364.6|160274.6|3
1651178950000|2022-04-28 20:49:10|160369.5|160279.5|160390.3|160260.3|160390.9|160279.5|160369.5|160260.3|3
1651178960000|2022-04-28 20:49:20|160366.5|160276.5|160367.9|160277.9|160367.9|160277.9|160366.5|160276.5|3
1651178970000|2022-04-28 20:49:30|160368.1|160278.1|160368|160278|160368.1|160278.1|160368|160278|2
1651178980000|2022-04-28 20:49:40|160366.2|160276.2|160369.5|160279.5|160369.5|160279.5|160366.2|160276.2|3
1651178990000|2022-04-28 20:49:50|160364.6|160274.6|160369.5|160279.5|160369.5|160279.5|160364.6|160274.6|2
1651179000000|2022-04-28 20:50:00|160390.1|160260.1|160376.2|160246.2|160390.1|160260.1|160374.6|160244.6|4
1651179010000|2022-04-28 20:50:10|160381.4|160251.4|160361.2|160231.2|160381.4|160251.4|160361.2|160231.2|4
1651179020000|2022-04-28 20:50:20|160358.2|160228.2|160365.7|160235.7|160369.7|160239.7|160358.2|160228.2|4
1651179030000|2022-04-28 20:50:30|160366.7|160276.7|160369.5|160279.5|160369.5|160279.5|160364.6|160274.6|3
1651179050000|2022-04-28 20:50:50|160365.3|160275.3|160364.6|160274.6|160365.3|160275.3|160364.6|160274.6|2
1651179060000|2022-04-28 20:51:00|160369.5|160279.5|160369.5|160279.5|160369.5|160279.5|160369.5|160279.5|1
1651179080000|2022-04-28 20:51:20|160365.8|160275.8|160365.9|160275.9|160365.9|160275.9|160365.8|160275.8|2
1651179090000|2022-04-28 20:51:30|160364.6|160274.6|160369.5|160279.5|160369.5|160279.5|160364.6|160274.6|2
1651179100000|2022-04-28 20:51:40|160364.6|160274.6|160369.5|160279.5|160369.5|160279.5|160364.6|160274.6|2
1651179110000|2022-04-28 20:51:50|160392.3|160262.3|160406.6|160276.6|160408|160278|160392.3|160262.3|7
1651179120000|2022-04-28 20:52:00|160395.9|160265.9|160425|160220.3|160425|160265.9|160395.9|160220.3|2
1651179130000|2022-04-28 20:52:10|160389.9|160218|160380.6|160250.6|160395.9|160265.9|160380.6|160218|5
1651179140000|2022-04-28 20:52:20|160392.8|160262.8|160384.3|160294.3|160392.8|160295.9|160384.3|160259.7|4
1651179150000|2022-04-28 20:52:30|160382.8|160292.8|160389|160299|160389|160299|160382.8|160292.8|2
1651179160000|2022-04-28 20:52:40|160382.8|160292.8|160382.8|160292.8|160382.8|160292.8|160382.8|160292.8|1
1651179170000|2022-04-28 20:52:50|160379|160249|160466.1|160336.1|160469.3|160339.3|160369.9|160249|19
1651179180000|2022-04-28 20:53:00|160455.8|160325.8|160459|160329|160461.2|160331.2|160453.1|160323.1|8
1651179190000|2022-04-28 20:53:10|160457|160327|160456.4|160326.4|160461.3|160331.3|160456.4|160326.4|4
1651179200000|2022-04-28 20:53:20|160452|160322|160452.3|160322.3|160456.3|160326.3|160452|160322|3
1651179210000|2022-04-28 20:53:30|160451.4|160321.4|160466.8|160336.8|160472.9|160342.9|160451.4|160321.4|9
1651179220000|2022-04-28 20:53:40|160445.4|160355.4|160442.1|160352.1|160445.4|160355.4|160440.2|160350.2|4
1651179230000|2022-04-28 20:53:50|160440.8|160350.8|160443.3|160353.3|160443.3|160353.3|160440.8|160350.8|6
1651179240000|2022-04-28 20:54:00|160442.9|160352.9|160446.5|160356.5|160446.5|160356.5|160442.9|160352.9|2
1651179260000|2022-04-28 20:54:20|160440|160350|160445.3|160355.3|160446.5|160356.5|160440|160350|5
1651179270000|2022-04-28 20:54:30|160464.5|160334.5|160465.9|160335.9|160465.9|160335.9|160464.5|160334.5|2
1651179280000|2022-04-28 20:54:40|160465.5|160335.5|160442.3|160352.3|160465.5|160352.8|160440.4|160335.5|7
1651179290000|2022-04-28 20:54:50|160445.9|160355.9|160444.9|160354.9|160445.9|160355.9|160444.9|160354.9|4
1651179300000|2022-04-28 20:55:00|160468.7|160338.7|160469.3|160339.3|160477.5|160347.5|160435.3|160305.3|16
1651179310000|2022-04-28 20:55:10|160468.7|160338.7|160471.4|160341.4|160472.1|160342.1|160464.5|160334.5|7
1651179320000|2022-04-28 20:55:20|160453.3|160323.3|160457.3|160327.3|160458.5|160328.5|160453.3|160323.3|4
1651179330000|2022-04-28 20:55:30|160464.6|160334.6|160464.3|160334.3|160486.3|160356.3|160461|160331|12
1651179340000|2022-04-28 20:55:40|160464.5|160334.5|160458.5|160328.5|160464.5|160334.5|160446.4|160316.4|24
1651179350000|2022-04-28 20:55:50|160456.5|160326.5|160469.4|160339.4|160469.4|160339.4|160449.5|160319.5|15
1651179360000|2022-04-28 20:56:00|160468.9|160338.9|160462.5|160332.5|160468.9|160338.9|160454.9|160324.9|21
1651179370000|2022-04-28 20:56:10|160462.2|160332.2|160461.8|160331.8|160466.3|160336.3|160448.7|160318.7|19
1651179380000|2022-04-28 20:56:20|160464.6|160334.6|160465.8|160335.8|160467.4|160337.4|160458.3|160328.3|9
1651179390000|2022-04-28 20:56:30|160465.9|160335.9|160455.2|160325.2|160465.9|160335.9|160450.9|160320.9|9
1651179400000|2022-04-28 20:56:40|160455.9|160325.9|160451.2|160321.2|160463.6|160333.6|160451.2|160321.2|13
1651179410000|2022-04-28 20:56:50|160456.1|160326.1|160470.3|160340.3|160475|160345|160434.7|160304.7|33
1651179420000|2022-04-28 20:57:00|160465.5|160335.5|160515.1|160257.9|160532.6|160337.5|160465.5|160238.5|9
1651179430000|2022-04-28 20:57:10|160511.2|160255.9|160499.9|160268.3|160511.2|160275.4|160488.2|160255.9|8
1651179440000|2022-04-28 20:57:20|160500.6|160262.2|160481.5|160260.3|160512.1|160270.8|160481.5|160232.5|7
1651179450000|2022-04-28 20:57:30|160487.5|160256.5|160503.8|160256.4|160503.8|160271.5|160487.5|160252.8|6
1651179460000|2022-04-28 20:57:40|160504.8|160249.9|160495.1|160292.3|160504.8|160322.8|160450.8|160249.9|8
1651179470000|2022-04-28 20:57:50|160501.6|160290.8|160451.2|160321.2|160506.5|160332.7|160451.2|160281.3|5
1651179480000|2022-04-28 20:58:00|160462.3|160332.3|160501.9|160290.6|160517|160332.3|160462.3|160268.8|7
1651179490000|2022-04-28 20:58:10|160522.6|160267.3|160524.4|160258.7|160540.1|160284.4|160487.3|160228.8|10
1651179500000|2022-04-28 20:58:20|160523.6|160249.1|160533.4|160250.3|160533.4|160266.1|160515.4|160249.1|6
1651179510000|2022-04-28 20:58:30|160541.8|160254.8|160513.7|160256.6|160541.8|160257.3|160512.1|160249.6|9
1651179520000|2022-04-28 20:58:40|160515|160254.8|160498.8|160227.1|160521.5|160254.8|160479|160193.4|14
1651179530000|2022-04-28 20:58:50|160501.1|160223.2|160486.3|160236.7|160501.1|160236.7|160485.3|160223.2|7
1651179540000|2022-04-28 20:59:00|160458.6|160247.2|160502.3|160218.9|160505.8|160247.2|160458.6|160207.8|12
1651179550000|2022-04-28 20:59:10|160518.4|160212.5|160496.2|160235.8|160521.9|160247.9|160482.8|160210.8|8
1651179560000|2022-04-28 20:59:20|160494.5|160234.4|160491.1|160228.4|160494.5|160234.4|160476.4|160227.4|7
1651179570000|2022-04-28 20:59:30|160469.5|160248.2|160471.1|160243.2|160471.1|160248.2|160469|160243.2|5
1651179580000|2022-04-28 20:59:40|160474.9|160237.6|160474.8|160242.6|160477.8|160242.6|160473.2|160237.6|6
1651179590000|2022-04-28 20:59:50|160472|160242|160485.4|160222.2|160494.1|160242|160468.7|160197|15
1651179600000|2022-04-28 21:00:00|160489.4|160191.5|160503.8|160161.8|160508.7|160191.5|160418.2|160076.2|11
1651179620000|2022-04-28 21:00:20|160501.8|160159.8|160396.9|160054.9|160501.8|160159.8|160396.9|160054.9|2
1651179660000|2022-04-28 21:01:00|160495.5|160153.5|160495.5|160153.5|160495.5|160153.5|160495.5|160153.5|1
1651179670000|2022-04-28 21:01:10|160483.7|160141.7|160470.3|160128.3|160483.7|160141.7|160470.3|160128.3|3
1651179680000|2022-04-28 21:01:20|160461.3|160119.3|160464.5|160122.5|160464.5|160122.5|160461.3|160119.3|2
1651179700000|2022-04-28 21:01:40|160463.4|160121.4|160462.2|160120.2|160463.4|160121.4|160462.2|160120.2|2
1651179720000|2022-04-28 21:02:00|160447.8|160105.8|160447.8|160105.8|160447.8|160105.8|160447.8|160105.8|1
1651179730000|2022-04-28 21:02:10|160441.1|160099.1|160443.8|160101.8|160445.1|160103.1|160441.1|160099.1|3
1651179750000|2022-04-28 21:02:30|160445.1|160103.1|160445.1|160103.1|160445.1|160103.1|160445.1|160103.1|1
1651179760000|2022-04-28 21:02:40|160443.8|160101.8|160443.8|160101.8|160443.8|160101.8|160443.8|160101.8|1
1651179790000|2022-04-28 21:03:10|160337.5|159995.5|160329.2|159987.2|160337.5|159995.5|160325|159983|3
1651179810000|2022-04-28 21:03:30|160329.4|159987.4|160329.4|159987.4|160329.4|159987.4|160329.4|159987.4|1
1651183680000|2022-04-28 22:08:00|159946.3|159604.3|159946.3|159604.3|159946.3|159604.3|159946.3|159604.3|1
1651183690000|2022-04-28 22:08:10|159883.6|159541.6|159883.6|159541.6|159883.6|159541.6|159883.6|159541.6|1
1651183700000|2022-04-28 22:08:20|159881.3|159539.3|159862.1|159520.1|159899.9|159557.9|159862.1|159520.1|9
1651183720000|2022-04-28 22:08:40|159868.1|159526.1|159855.1|159513.1|159879.7|159537.7|159855.1|159513.1|7
1651183730000|2022-04-28 22:08:50|159849|159507|159849|159507|159849|159507|159849|159507|1
1651183740000|2022-04-28 22:09:00|159862.7|159520.7|159862.7|159520.7|159862.7|159520.7|159862.7|159520.7|1
1651183750000|2022-04-28 22:09:10|159861.2|159519.2|159861.2|159519.2|159861.2|159519.2|159861.2|159519.2|1
1651183780000|2022-04-28 22:09:40|159945.1|159603.1|159914.8|159572.8|159968.1|159626.1|159883.3|159541.3|7
1651183790000|2022-04-28 22:09:50|159935.3|159593.3|159878.4|159536.4|159959.8|159617.8|159878.4|159536.4|6
1651183800000|2022-04-28 22:10:00|159910.7|159568.7|159890.7|159548.7|159935.4|159593.4|159879|159537|10
1651183810000|2022-04-28 22:10:10|159915.8|159573.8|159915.8|159573.8|159915.8|159573.8|159915.8|159573.8|1
1651183820000|2022-04-28 22:10:20|159907.9|159565.9|159907.9|159565.9|159907.9|159565.9|159907.9|159565.9|1
1651183840000|2022-04-28 22:10:40|159916.9|159574.9|159940.2|159598.2|159940.2|159598.2|159916.9|159574.9|4
1651183850000|2022-04-28 22:10:50|159846.1|159504.1|159980|159638|159980|159638|159846.1|159504.1|7
1651183860000|2022-04-28 22:11:00|159969|159627|159930.4|159588.4|159978.7|159636.7|159882.3|159540.3|11
1651183870000|2022-04-28 22:11:10|159919.8|159577.8|159887.9|159545.9|159930.3|159588.3|159887.9|159545.9|3
1651183880000|2022-04-28 22:11:20|159959.4|159617.4|159959.4|159617.4|159959.4|159617.4|159959.4|159617.4|1
1651183890000|2022-04-28 22:11:30|159917.7|159575.7|159917.7|159575.7|159917.7|159575.7|159917.7|159575.7|1
1651183900000|2022-04-28 22:11:40|159971.9|159629.9|159875.3|159533.3|159971.9|159629.9|159875.3|159533.3|4
1651183910000|2022-04-28 22:11:50|159905.2|159563.2|159957.8|159615.8|159960.7|159618.7|159905.2|159563.2|6
1651183920000|2022-04-28 22:12:00|159851.9|159509.9|159868.9|159526.9|159906.7|159564.7|159838.3|159496.3|7
1651183930000|2022-04-28 22:12:10|159885.5|159543.5|159911|159569|159911.6|159569.6|159863.5|159521.5|9
1651183940000|2022-04-28 22:12:20|159880.2|159538.2|159912.6|159570.6|159920.8|159578.8|159880.2|159538.2|6
1651183950000|2022-04-28 22:12:30|159960|159618|159904|159562|159960|159618|159904|159562|2
1651183960000|2022-04-28 22:12:40|159880.8|159538.8|159880.8|159538.8|159880.8|159538.8|159880.8|159538.8|1
1651183970000|2022-04-28 22:12:50|159860.8|159518.8|159880.5|159538.5|159918.8|159576.8|159856.7|159514.7|7
1651183990000|2022-04-28 22:13:10|159985.9|159643.9|159901.4|159559.4|159999.2|159657.2|159875.6|159533.6|4
1651184000000|2022-04-28 22:13:20|159848.7|159506.7|159904.7|159562.7|159904.7|159562.7|159848.7|159506.7|4
1651184010000|2022-04-28 22:13:30|159911.4|159569.4|159889.1|159547.1|159944.8|159602.8|159877.3|159535.3|8
1651184020000|2022-04-28 22:13:40|159945.6|159603.6|159947.6|159605.6|159962.7|159620.7|159945.6|159603.6|3
1651184030000|2022-04-28 22:13:50|159967.3|159625.3|159967.3|159625.3|159967.3|159625.3|159967.3|159625.3|1
1651184040000|2022-04-28 22:14:00|159905.7|159563.7|159905.7|159563.7|159905.7|159563.7|159905.7|159563.7|1
1651184050000|2022-04-28 22:14:10|159908.9|159566.9|159921.6|159579.6|159921.6|159579.6|159900.1|159558.1|3
1651184060000|2022-04-28 22:14:20|159931.5|159589.5|159931.5|159589.5|159931.5|159589.5|159931.5|159589.5|1
1651184070000|2022-04-28 22:14:30|159986|159644|159914.3|159572.3|160001.6|159659.6|159890.8|159548.8|6
1651184080000|2022-04-28 22:14:40|159941.4|159599.4|159931.6|159589.6|159941.4|159599.4|159931.6|159589.6|2
1651184090000|2022-04-28 22:14:50|159947.9|159605.9|159867.6|159525.6|159947.9|159605.9|159867.6|159525.6|5
1651184100000|2022-04-28 22:15:00|159910.1|159568.1|159885.5|159543.5|159922.8|159580.8|159885.5|159543.5|3
1651184110000|2022-04-28 22:15:10|159911|159569|159911|159569|159911|159569|159892.2|159550.2|3
1651184120000|2022-04-28 22:15:20|159845.4|159503.4|159941.9|159599.9|159941.9|159599.9|159845.4|159503.4|4
1651184130000|2022-04-28 22:15:30|159962|159620|159877|159535|159964.1|159622.1|159864.3|159522.3|5
1651184140000|2022-04-28 22:15:40|159915.5|159573.5|159877.9|159535.9|159935.1|159593.1|159867.7|159525.7|5
1651184150000|2022-04-28 22:15:50|159877.5|159535.5|159877.5|159535.5|159877.5|159535.5|159877.5|159535.5|1
1651184160000|2022-04-28 22:16:00|159985.3|159643.3|159910.6|159568.6|159985.3|159643.3|159860.8|159518.8|3
1651184170000|2022-04-28 22:16:10|159898.1|159556.1|159898.1|159556.1|159898.1|159556.1|159898.1|159556.1|1
1651184180000|2022-04-28 22:16:20|159860.8|159518.8|159898.1|159556.1|159898.1|159556.1|159860.8|159518.8|2
1651184190000|2022-04-28 22:16:30|159991.2|159649.2|159991.2|159649.2|159991.2|159649.2|159991.2|159649.2|1
1651184200000|2022-04-28 22:16:40|159876.4|159534.4|159898.1|159556.1|159898.1|159556.1|159876.4|159534.4|2
1651184210000|2022-04-28 22:16:50|159876.4|159534.4|159898.1|159556.1|159898.1|159556.1|159876.4|159534.4|2
1651184220000|2022-04-28 22:17:00|159876.4|159534.4|159985.3|159643.3|159985.3|159643.3|159876.4|159534.4|3
1651184230000|2022-04-28 22:17:10|160002.7|159660.7|159991.1|159649.1|160002.7|159660.7|159991.1|159649.1|3
1651184240000|2022-04-28 22:17:20|160002|159660|159997.9|159655.9|160002|159660|159997.9|159655.9|2
1651184250000|2022-04-28 22:17:30|159860.8|159518.8|159898.1|159556.1|159898.1|159556.1|159860.8|159518.8|2
1651184260000|2022-04-28 22:17:40|159841.4|159499.4|159841.4|159499.4|159841.4|159499.4|159841.4|159499.4|1
1651184270000|2022-04-28 22:17:50|160000.8|159658.8|159896.4|159554.4|160000.8|159658.8|159853.1|159511.1|4
1651184280000|2022-04-28 22:18:00|159917.5|159575.5|159961.4|159619.4|159961.4|159619.4|159903.9|159561.9|4
1651184290000|2022-04-28 22:18:10|159953.7|159611.7|159873.2|159531.2|160007|159665|159873.2|159531.2|8
1651184300000|2022-04-28 22:18:20|159940.3|159598.3|159959.6|159617.6|159959.6|159617.6|159940.3|159598.3|5
1651184310000|2022-04-28 22:18:30|159945.1|159603.1|159901.5|159559.5|159956.6|159614.6|159901.5|159559.5|5
1651184320000|2022-04-28 22:18:40|159919.8|159577.8|160006.1|159664.1|160006.1|159664.1|159880.6|159538.6|5
1651184330000|2022-04-28 22:18:50|160004.9|159662.9|160004.1|159662.1|160005.7|159663.7|160002.2|159660.2|8
1651184340000|2022-04-28 22:19:00|159877.4|159535.4|159949.1|159607.1|159949.1|159607.1|159877.4|159535.4|6
1651184350000|2022-04-28 22:19:10|159952.3|159610.3|159922.8|159580.8|159961.4|159619.4|159922.8|159580.8|3
1651184360000|2022-04-28 22:19:20|159963|159621|160002.3|159660.3|160002.3|159660.3|159963|159621|2
1651184370000|2022-04-28 22:19:30|160001.2|159659.2|159922|159580|160001.2|159659.2|159854.3|159512.3|4
1651184380000|2022-04-28 22:19:40|159924.7|159582.7|160001.3|159659.3|160001.3|159659.3|159917|159575|3
1651184390000|2022-04-28 22:19:50|160004.2|159662.2|159905.8|159563.8|160004.2|159662.2|159858.8|159516.8|3
1651184400000|2022-04-28 22:20:00|159999.3|159657.3|160000.5|159658.5|160000.5|159658.5|159999.3|159657.3|2
1651184410000|2022-04-28 22:20:10|159999.4|159657.4|160000.8|159658.8|160002.8|159660.8|159999.4|159657.4|4
1651184420000|2022-04-28 22:20:20|160003.7|159661.7|159920.2|159578.2|160003.7|159661.7|159890.7|159548.7|4
1651184430000|2022-04-28 22:20:30|159937.2|159595.2|159999.4|159657.4|159999.4|159657.4|159937.2|159595.2|7
1651184440000|2022-04-28 22:20:40|159993.4|159651.4|159996.8|159654.8|160001.7|159659.7|159993.4|159651.4|7
1651184450000|2022-04-28 22:20:50|159998.9|159656.9|159932|159590|159998.9|159656.9|159856.3|159514.3|5
1651184460000|2022-04-28 22:21:00|159957.3|159615.3|159957.3|159615.3|159957.3|159615.3|159957.3|159615.3|1
1651184470000|2022-04-28 22:21:10|159957.5|159615.5|159933.2|159591.2|159957.5|159615.5|159921.2|159579.2|5
1651184480000|2022-04-28 22:21:20|159862.8|159520.8|159873.1|159531.1|159873.1|159531.1|159862.8|159520.8|2
1651184490000|2022-04-28 22:21:30|159958.2|159616.2|159962.2|159620.2|160002.4|159660.4|159914.9|159572.9|6
1651184500000|2022-04-28 22:21:40|159969|159627|160003.8|159661.8|160003.8|159661.8|159965.9|159623.9|3
1651184510000|2022-04-28 22:21:50|159856.7|159514.7|159969.6|159627.6|159969.9|159627.9|159856.7|159514.7|9
1651184520000|2022-04-28 22:22:00|160002.6|159660.6|159903.7|159561.7|160002.6|159660.6|159845.5|159503.5|4
1651184530000|2022-04-28 22:22:10|159919.9|159577.9|159956.1|159614.1|159956.1|159614.1|159919.9|159577.9|4
1651184540000|2022-04-28 22:22:20|159939.6|159597.6|160003|159661|160003|159661|159939.6|159597.6|4
1651184550000|2022-04-28 22:22:30|160001.3|159659.3|159956.2|159614.2|160003|159661|159846.1|159504.1|6
1651184560000|2022-04-28 22:22:40|160003|159661|160002|159660|160003|159661|159999|159657|5
1651184570000|2022-04-28 22:22:50|159999.4|159657.4|159881.8|159539.8|160002.6|159660.6|159881.8|159539.8|5
1651184580000|2022-04-28 22:23:00|159905.6|159563.6|159956.2|159614.2|159956.2|159614.2|159905.6|159563.6|4
1651184590000|2022-04-28 22:23:10|159939.5|159597.5|159940|159598|159946.4|159604.4|159939.5|159597.5|3
1651184600000|2022-04-28 22:23:20|159999|159657|160003.3|159661.3|160004.6|159662.6|159999|159657|4
1651184610000|2022-04-28 22:23:30|159887.7|159545.7|160004.1|159662.1|160004.1|159662.1|159887.7|159545.7|6
1651184620000|2022-04-28 22:23:40|160001|159659|159999.4|159657.4|160001.7|159659.7|159999.4|159657.4|3
1651184630000|2022-04-28 22:23:50|159868.9|159526.9|159944.7|159602.7|159944.7|159602.7|159868.9|159526.9|4
1651184640000|2022-04-28 22:24:00|159947.2|159605.2|159946.4|159604.4|159956.2|159614.2|159935.3|159593.3|4
1651184650000|2022-04-28 22:24:10|159942.3|159600.3|160001.6|159659.6|160002.1|159660.1|159942.3|159600.3|4
1651184660000|2022-04-28 22:24:20|159867.7|159525.7|159909.1|159567.1|159909.1|159567.1|159853.6|159511.6|4
1651184670000|2022-04-28 22:24:30|159887.7|159545.7|159943|159601|159943|159601|159887.7|159545.7|3
1651184680000|2022-04-28 22:24:40|159934.9|159592.9|159999.3|159657.3|160002.2|159660.2|159934.9|159592.9|5
1651184690000|2022-04-28 22:24:50|159853.6|159511.6|159925.7|159583.7|159932|159590|159853.6|159511.6|4
1651184700000|2022-04-28 22:25:00|159902.7|159560.7|159925.7|159583.7|159925.7|159583.7|159902.7|159560.7|2
1651184710000|2022-04-28 22:25:10|159908.9|159566.9|159862.7|159520.7|159937.5|159595.5|159862.7|159520.7|3
1651184720000|2022-04-28 22:25:20|160008.5|159666.5|159926|159584|160008.5|159666.5|159855|159513|5
1651184730000|2022-04-28 22:25:30|159925.7|159583.7|159950.1|159608.1|159961|159619|159910|159568|6
1651184740000|2022-04-28 22:25:40|160001.9|159659.9|159997.1|159655.1|160001.9|159659.9|159997.1|159655.1|4
1651184750000|2022-04-28 22:25:50|159854|159512|159862.9|159520.9|159902.7|159560.7|159854|159512|4
1651184780000|2022-04-28 22:26:20|159872.7|159530.7|159991.7|159649.7|159991.7|159649.7|159872.7|159530.7|4
1651184790000|2022-04-28 22:26:30|159992.2|159650.2|159836.9|159494.9|159999.4|159657.4|159836.9|159494.9|4
1651184800000|2022-04-28 22:26:40|159889.6|159547.6|159925.4|159583.4|159937.3|159595.3|159889.6|159547.6|5
1651184810000|2022-04-28 22:26:50|159902.8|159560.8|159852.6|159510.6|159997.1|159655.1|159852.6|159510.6|4
1651184820000|2022-04-28 22:27:00|159887.7|159545.7|159872.7|159530.7|159887.7|159545.7|159872.7|159530.7|2
1651184830000|2022-04-28 22:27:10|159908.8|159566.8|159872.7|159530.7|159993.2|159651.2|159872.7|159530.7|3
1651184840000|2022-04-28 22:27:20|159993.2|159651.2|159992.5|159650.5|159993.2|159651.2|159991.1|159649.1|3
1651184850000|2022-04-28 22:27:30|159992.2|159650.2|159992.2|159650.2|159992.2|159650.2|159992.2|159650.2|1
1651184860000|2022-04-28 22:27:40|159992.5|159650.5|159852.6|159510.6|159993.2|159651.2|159852.6|159510.6|3
1651184870000|2022-04-28 22:27:50|159908.8|159566.8|159908.8|159566.8|159908.8|159566.8|159908.8|159566.8|1
1651184880000|2022-04-28 22:28:00|159993.2|159651.2|159993.2|159651.2|159993.2|159651.2|159993.2|159651.2|1
1651184890000|2022-04-28 22:28:10|160002.4|159660.4|159992.2|159650.2|160002.4|159660.4|159855.9|159513.9|6
1651184900000|2022-04-28 22:28:20|160001.8|159659.8|159995.7|159653.7|160001.8|159659.8|159995.7|159653.7|3
1651184910000|2022-04-28 22:28:30|159996.8|159654.8|159995.7|159653.7|159996.8|159654.8|159995.7|159653.7|2
1651184920000|2022-04-28 22:28:40|159847.7|159505.7|159896.2|159554.2|159896.2|159554.2|159847.7|159505.7|3
1651184930000|2022-04-28 22:28:50|159993.2|159651.2|159993.2|159651.2|159993.2|159651.2|159993.2|159651.2|1
1651184940000|2022-04-28 22:29:00|159826.9|159484.9|159916.1|159574.1|159916.1|159574.1|159826.9|159484.9|4
1651184950000|2022-04-28 22:29:10|159916.6|159574.6|159952|159610|160000.9|159658.9|159906.8|159564.8|10
1651184960000|2022-04-28 22:29:20|159961.1|159619.1|159953.7|159611.7|159969.3|159627.3|159953.7|159611.7|9
1651184970000|2022-04-28 22:29:30|159965.6|159623.6|159926.8|159584.8|159965.6|159623.6|159920.4|159578.4|6
1651184990000|2022-04-28 22:29:50|159965.3|159623.3|159937.8|159595.8|159965.3|159623.3|159880.6|159538.6|6
1651185000000|2022-04-28 22:30:00|159896.2|159554.2|159964.5|159622.5|159964.5|159622.5|159896.2|159554.2|10
1651185010000|2022-04-28 22:30:10|159956.5|159614.5|159888.2|159546.2|160003.5|159661.5|159852.3|159510.3|10
1651185020000|2022-04-28 22:30:20|159916.9|159574.9|159964.3|159622.3|159964.3|159622.3|159916.9|159574.9|3
1651185030000|2022-04-28 22:30:30|159949.8|159607.8|159846.9|159504.9|159999.2|159657.2|159846.9|159504.9|7
1651185040000|2022-04-28 22:30:40|159893.1|159551.1|159910.3|159568.3|159998.6|159656.6|159877.5|159535.5|9
1651185050000|2022-04-28 22:30:50|159919.5|159577.5|159854.9|159512.9|159930.3|159588.3|159854.9|159512.9|6
1651185060000|2022-04-28 22:31:00|159866.2|159524.2|159931.2|159589.2|159931.2|159589.2|159866.2|159524.2|6
1651185070000|2022-04-28 22:31:10|159945.2|159603.2|159910.5|159568.5|159995.5|159653.5|159870.4|159528.4|7
1651185080000|2022-04-28 22:31:20|159927.5|159585.5|159885.6|159543.6|159958.7|159616.7|159885.6|159543.6|5
1651185090000|2022-04-28 22:31:30|159913.4|159571.4|159844.1|159502.1|159930|159588|159844.1|159502.1|6
1651185100000|2022-04-28 22:31:40|159864.7|159522.7|159998.1|159656.1|159998.1|159656.1|159864.7|159522.7|8
1651185110000|2022-04-28 22:31:50|159995.2|159653.2|159940.6|159598.6|159995.2|159653.2|159940.6|159598.6|2
1651185130000|2022-04-28 22:32:10|159910.2|159568.2|159910|159568|159910.2|159568.2|159847.3|159505.3|3
1651185140000|2022-04-28 22:32:20|159824.6|159482.6|159892.7|159550.7|159892.7|159550.7|159824.6|159482.6|3
1651185150000|2022-04-28 22:32:30|159981.8|159639.8|159846.3|159504.3|159981.8|159639.8|159846.3|159504.3|2
1651185160000|2022-04-28 22:32:40|159878.5|159536.5|159883|159541|159937.8|159595.8|159863.8|159521.8|6
1651185170000|2022-04-28 22:32:50|159909.5|159567.5|159937.9|159595.9|159937.9|159595.9|159889.7|159547.7|5
1651185180000|2022-04-28 22:33:00|159898.6|159556.6|159931.9|159589.9|159931.9|159589.9|159898.6|159556.6|3
1651185190000|2022-04-28 22:33:10|159904.6|159562.6|159963.7|159621.7|159963.7|159621.7|159904.6|159562.6|5
1651185200000|2022-04-28 22:33:20|159995.7|159653.7|159969.3|159627.3|159995.7|159653.7|159904.7|159562.7|5
1651185220000|2022-04-28 22:33:40|159966.5|159624.5|159965.5|159623.5|159982.8|159640.8|159965.4|159623.4|5
1651185230000|2022-04-28 22:33:50|159969.2|159627.2|159956.1|159614.1|159969.2|159627.2|159956.1|159614.1|3
1651185240000|2022-04-28 22:34:00|159923.8|159581.8|159929|159587|159980.5|159638.5|159923.8|159581.8|5
1651185250000|2022-04-28 22:34:10|159972|159630|159989.2|159647.2|159989.2|159647.2|159940.5|159598.5|5
1651185260000|2022-04-28 22:34:20|159989|159647|159989|159647|159990.7|159648.7|159989|159647|3
1651185270000|2022-04-28 22:34:30|159996.7|159654.7|159915.7|159573.7|159996.7|159654.7|159915.7|159573.7|3
1651185280000|2022-04-28 22:34:40|159929.9|159587.9|159988.7|159646.7|159988.7|159646.7|159929.9|159587.9|5
1651185290000|2022-04-28 22:34:50|159870.2|159528.2|159927.7|159585.7|159947.1|159605.1|159870.2|159528.2|5
1651185300000|2022-04-28 22:35:00|159907.9|159565.9|159927.2|159585.2|159927.2|159585.2|159907.9|159565.9|2
1651185310000|2022-04-28 22:35:10|159976|159634|159976|159634|159976|159634|159976|159634|1
1651185340000|2022-04-28 22:35:40|159897.7|159555.7|159923.2|159581.2|159923.2|159581.2|159897.7|159555.7|2
1651185350000|2022-04-28 22:35:50|159908.3|159566.3|159982.7|159640.7|159982.7|159640.7|159908.3|159566.3|2
1651185360000|2022-04-28 22:36:00|159870.3|159528.3|159879.1|159537.1|160008.5|159666.5|159870.3|159528.3|7
1651185370000|2022-04-28 22:36:10|159914.3|159572.3|159977.9|159635.9|159977.9|159635.9|159914.3|159572.3|8
1651185380000|2022-04-28 22:36:20|159977.4|159635.4|159977.4|159635.4|159977.4|159635.4|159977.4|159635.4|1
1651185390000|2022-04-28 22:36:30|159990.3|159648.3|160000.5|159658.5|160000.5|159658.5|159974.5|159632.5|4
1651185400000|2022-04-28 22:36:40|159898.4|159556.4|159943.8|159601.8|159943.8|159601.8|159898.4|159556.4|3
1651185410000|2022-04-28 22:36:50|159930.9|159588.9|159930.9|159588.9|159930.9|159588.9|159930.9|159588.9|1
1651185420000|2022-04-28 22:37:00|159871.5|159529.5|159856.3|159514.3|159988.7|159646.7|159856.3|159514.3|5
1651185450000|2022-04-28 22:37:30|159943.2|159601.2|159943.2|159601.2|159943.2|159601.2|159943.2|159601.2|1
1651185460000|2022-04-28 22:37:40|159937.8|159595.8|159885.9|159543.9|159937.8|159595.8|159875|159533|3
1651185480000|2022-04-28 22:38:00|159970.5|159628.5|159927.7|159585.7|159970.5|159628.5|159927.7|159585.7|3
1651185490000|2022-04-28 22:38:10|159928.8|159586.8|159966.6|159624.6|159966.6|159624.6|159928.8|159586.8|4
1651185500000|2022-04-28 22:38:20|159975.9|159633.9|159969.2|159627.2|159975.9|159633.9|159967.6|159625.6|3
1651185510000|2022-04-28 22:38:30|159888.4|159546.4|159888.4|159546.4|159888.4|159546.4|159888.4|159546.4|1
1651185520000|2022-04-28 22:38:40|159902.3|159560.3|159901.2|159559.2|159910.2|159568.2|159882.5|159540.5|4
1651185530000|2022-04-28 22:38:50|159918.1|159576.1|159986.9|159644.9|159988.5|159646.5|159918.1|159576.1|4
1651185540000|2022-04-28 22:39:00|159878.4|159536.4|159878.4|159536.4|159878.4|159536.4|159878.4|159536.4|1
1651185560000|2022-04-28 22:39:20|159932.5|159590.5|159932.5|159590.5|159932.5|159590.5|159932.5|159590.5|1
1651185570000|2022-04-28 22:39:30|159919|159577|159896.5|159554.5|159932.5|159590.5|159896.5|159554.5|3
1651185580000|2022-04-28 22:39:40|159932.5|159590.5|159988.6|159646.6|159988.6|159646.6|159932.5|159590.5|3
1651185590000|2022-04-28 22:39:50|159987.4|159645.4|159987.4|159645.4|159987.4|159645.4|159987.4|159645.4|1
1651185600000|2022-04-28 22:40:00|159911.4|159569.4|159919.8|159577.8|159919.8|159577.8|159911.4|159569.4|2
1651185610000|2022-04-28 22:40:10|159967.3|159625.3|159961.3|159619.3|159987.2|159645.2|159958.5|159616.5|5
1651185630000|2022-04-28 22:40:30|160007.1|159665.1|160006.7|159664.7|160007.3|159665.3|160006.1|159664.1|5
1651185640000|2022-04-28 22:40:40|160005.9|159663.9|159967|159625|160006.4|159664.4|159950.2|159608.2|8
1651185650000|2022-04-28 22:40:50|159971.4|159629.4|159963.4|159621.4|159971.4|159629.4|159946.8|159604.8|3
1651185660000|2022-04-28 22:41:00|159984.5|159642.5|159984.5|159642.5|159984.5|159642.5|159984.5|159642.5|1
1651185670000|2022-04-28 22:41:10|159993.6|159651.6|159996.4|159654.4|159996.4|159654.4|159992.5|159650.5|5
1651185680000|2022-04-28 22:41:20|159973.2|159631.2|159985.9|159643.9|159990.8|159648.8|159973.2|159631.2|7
1651185690000|2022-04-28 22:41:30|159987.9|159645.9|159998.1|159656.1|159998.1|159656.1|159980.6|159638.6|6
1651185700000|2022-04-28 22:41:40|159969|159627|159980.5|159638.5|159980.5|159638.5|159965.2|159623.2|6
1651185710000|2022-04-28 22:41:50|159994.4|159652.4|160000|159658|160000|159658|159994|159652|4
1651185720000|2022-04-28 22:42:00|159958|159616|159970.2|159628.2|159984.7|159642.7|159958|159616|7
1651185730000|2022-04-28 22:42:10|159982.4|159640.4|159982|159640|159982.4|159640.4|159982|159640|2
1651185740000|2022-04-28 22:42:20|159988.4|159646.4|159982|159640|159988.4|159646.4|159982|159640|4
1651185750000|2022-04-28 22:42:30|159962.4|159620.4|159980|159638|159981.3|159639.3|159961.9|159619.9|7
1651185760000|2022-04-28 22:42:40|159986.7|159644.7|159986.7|159644.7|159986.7|159644.7|159986.7|159644.7|1
1651185770000|2022-04-28 22:42:50|160000|159658|159960.5|159618.5|160000|159658|159952.2|159610.2|4
1651185780000|2022-04-28 22:43:00|159965.4|159623.4|160002.7|159660.7|160002.7|159660.7|159965.4|159623.4|6
1651185790000|2022-04-28 22:43:10|159998.8|159656.8|159998.8|159656.8|159998.8|159656.8|159998.8|159656.8|1
1651185800000|2022-04-28 22:43:20|160000.2|159658.2|159998.3|159656.3|160004|159662|159998.3|159656.3|4
1651185810000|2022-04-28 22:43:30|159998|159656|159979.8|159637.8|160000.2|159658.2|159961.7|159619.7|7
1651185820000|2022-04-28 22:43:40|159977.7|159635.7|159977.7|159635.7|159977.7|159635.7|159977.7|159635.7|1
1651185830000|2022-04-28 22:43:50|159975.5|159633.5|159967.1|159625.1|160002.7|159660.7|159967.1|159625.1|5
1651185840000|2022-04-28 22:44:00|159969.8|159627.8|159997.6|159655.6|159997.6|159655.6|159967.1|159625.1|5
1651185850000|2022-04-28 22:44:10|160004.8|159662.8|159955.5|159613.5|160004.8|159662.8|159955.5|159613.5|4
1651185860000|2022-04-28 22:44:20|159986|159644|159986.3|159644.3|159986.3|159644.3|159986|159644|2
1651185870000|2022-04-28 22:44:30|159995.4|159653.4|159991.1|159649.1|159995.4|159653.4|159987.9|159645.9|7
1651185880000|2022-04-28 22:44:40|159992.5|159650.5|159969.1|159627.1|159996|159654|159965.4|159623.4|7
1651185890000|2022-04-28 22:44:50|159970.2|159628.2|160034.7|159692.7|160034.7|159692.7|159969.8|159627.8|4
1651185980000|2022-04-28 22:46:20|159945.1|159603.1|159945.1|159603.1|159945.1|159603.1|159945.1|159603.1|1
1651186020000|2022-04-28 22:47:00|159885.2|159543.2|159868.8|159526.8|159885.2|159543.2|159868.8|159526.8|2
1651186050000|2022-04-28 22:47:30|159893.4|159551.4|159887|159545|159893.4|159551.4|159881.9|159539.9|4
1651186060000|2022-04-28 22:47:40|159914.4|159572.4|159897.9|159555.9|159923.5|159581.5|159885.2|159543.2|13
1651186070000|2022-04-28 22:47:50|159911.7|159569.7|159871.9|159529.9|159929.1|159587.1|159871.9|159529.9|17
1651186080000|2022-04-28 22:48:00|159883|159541|159890.2|159548.2|159890.7|159548.7|159862|159520|5
1651186090000|2022-04-28 22:48:10|159895.8|159553.8|159902.3|159560.3|159917|159575|159895.8|159553.8|4
1651186100000|2022-04-28 22:48:20|159830.9|159488.9|159878.8|159536.8|159936|159594|159830.9|159488.9|9
1651186110000|2022-04-28 22:48:30|159894.4|159552.4|159845.7|159503.7|159915.6|159573.6|159845.7|159503.7|7
1651186120000|2022-04-28 22:48:40|159888.9|159546.9|159871.1|159529.1|159915.3|159573.3|159856.2|159514.2|10
1651186130000|2022-04-28 22:48:50|159904|159562|159900.9|159558.9|159933.4|159591.4|159866.6|159524.6|7
1651186140000|2022-04-28 22:49:00|159901.8|159559.8|159897.3|159555.3|159901.8|159559.8|159897.3|159555.3|2
1651186150000|2022-04-28 22:49:10|159913.8|159571.8|159910.3|159568.3|159927.9|159585.9|159888.9|159546.9|6
1651186160000|2022-04-28 22:49:20|159928.5|159586.5|159883.9|159541.9|159928.5|159586.5|159883.9|159541.9|2
1651186170000|2022-04-28 22:49:30|159925.4|159583.4|159870|159528|159925.4|159583.4|159870|159528|3
1651186180000|2022-04-28 22:49:40|159881.1|159539.1|159904.8|159562.8|159904.8|159562.8|159881.1|159539.1|2
1651186200000|2022-04-28 22:50:00|159876.1|159534.1|159876.1|159534.1|159876.1|159534.1|159876.1|159534.1|1
1651186210000|2022-04-28 22:50:10|159857|159515|159876.1|159534.1|159876.1|159534.1|159857|159515|2
1651186220000|2022-04-28 22:50:20|160004.1|159662.1|159901|159559|160004.1|159662.1|159882.2|159540.2|5
1651186230000|2022-04-28 22:50:30|159903.5|159561.5|159918|159576|160001.8|159659.8|159871.6|159529.6|5
1651186240000|2022-04-28 22:50:40|159944.1|159602.1|159905.1|159563.1|159944.1|159602.1|159862.2|159520.2|4
1651186250000|2022-04-28 22:50:50|159938.8|159596.8|159877.7|159535.7|159938.8|159596.8|159877.7|159535.7|4
1651186260000|2022-04-28 22:51:00|159891.5|159549.5|159940.6|159598.6|159940.6|159598.6|159885.1|159543.1|7
1651186270000|2022-04-28 22:51:10|159942.4|159600.4|159886.9|159544.9|159948.4|159606.4|159886.9|159544.9|6
1651186280000|2022-04-28 22:51:20|159892.1|159550.1|159960.4|159618.4|159960.4|159618.4|159890.6|159548.6|7
1651186290000|2022-04-28 22:51:30|159999.4|159657.4|159930.1|159588.1|159999.4|159657.4|159908.2|159566.2|6
1651186300000|2022-04-28 22:51:40|159942.1|159600.1|159964.2|159622.2|159964.2|159622.2|159928.7|159586.7|7
1651186310000|2022-04-28 22:51:50|159960.3|159618.3|160002.2|159660.2|160002.3|159660.3|159960.3|159618.3|3
1651186320000|2022-04-28 22:52:00|160006|159664|159964.9|159622.9|160006|159664|159916|159574|7
1651186330000|2022-04-28 22:52:10|159973.8|159631.8|159959|159617|159978.3|159636.3|159954.9|159612.9|13
1651186340000|2022-04-28 22:52:20|159962.2|159620.2|159979.7|159637.7|159979.7|159637.7|159942.9|159600.9|5
1651186350000|2022-04-28 22:52:30|159982|159640|159987.3|159645.3|159987.3|159645.3|159982|159640|3
1651186370000|2022-04-28 22:52:50|159928.3|159586.3|159990.1|159648.1|159990.1|159648.1|159910.7|159568.7|7
1651186380000|2022-04-28 22:53:00|159975.6|159633.6|159966.4|159624.4|159975.6|159633.6|159960.3|159618.3|4
1651186390000|2022-04-28 22:53:10|159964.7|159622.7|159962.4|159620.4|159972.4|159630.4|159945.3|159603.3|7
1651186400000|2022-04-28 22:53:20|159961.5|159619.5|159974.9|159632.9|159974.9|159632.9|159950.5|159608.5|5
1651186410000|2022-04-28 22:53:30|159978.6|159636.6|159980.6|159638.6|159980.6|159638.6|159978.6|159636.6|2
1651186420000|2022-04-28 22:53:40|159975.3|159633.3|159979.1|159637.1|160004.9|159662.9|159931.2|159589.2|8
1651186430000|2022-04-28 22:53:50|159985.3|159643.3|159999.4|159657.4|160002.4|159660.4|159985.3|159643.3|4
1651186440000|2022-04-28 22:54:00|159933.8|159591.8|159953.8|159611.8|159953.8|159611.8|159933.8|159591.8|2
1651186450000|2022-04-28 22:54:10|159956.8|159614.8|159982.4|159640.4|159982.4|159640.4|159956.8|159614.8|5
1651186460000|2022-04-28 22:54:20|159994.1|159652.1|159991|159649|159994.1|159652.1|159991|159649|2
1651186470000|2022-04-28 22:54:30|159970|159628|159983.1|159641.1|159983.1|159641.1|159970|159628|3
1651186480000|2022-04-28 22:54:40|159970.4|159628.4|159970.5|159628.5|159978.5|159636.5|159959.6|159617.6|5
1651186490000|2022-04-28 22:54:50|159982.3|159640.3|159987.1|159645.1|159987.1|159645.1|159982.3|159640.3|2
1651186500000|2022-04-28 22:55:00|159962.8|159620.8|159980.8|159638.8|159996.2|159654.2|159962.8|159620.8|11
1651186510000|2022-04-28 22:55:10|159986.2|159644.2|159992|159650|159992|159650|159986.2|159644.2|3
1651186520000|2022-04-28 22:55:20|159992.6|159650.6|159987.8|159645.8|159992.6|159650.6|159987.8|159645.8|2
1651186530000|2022-04-28 22:55:30|159987|159645|159988.1|159646.1|159988.1|159646.1|159987|159645|2
1651186540000|2022-04-28 22:55:40|160000.7|159658.7|159998.6|159656.6|160000.7|159658.7|159974|159632|5
1651186550000|2022-04-28 22:55:50|160006|159664|159985.9|159643.9|160006|159664|159944.8|159602.8|9
1651186560000|2022-04-28 22:56:00|159989.1|159647.1|159988.8|159646.8|159989.1|159647.1|159969.6|159627.6|7
1651186570000|2022-04-28 22:56:10|159992.8|159650.8|159986.4|159644.4|159992.8|159650.8|159974|159632|5
1651186580000|2022-04-28 22:56:20|159960|159618|159979.4|159637.4|159979.4|159637.4|159960|159618|4
1651186590000|2022-04-28 22:56:30|159973.5|159631.5|160001.2|159659.2|160004.6|159662.6|159973.5|159631.5|5
1651186600000|2022-04-28 22:56:40|160005.3|159663.3|160002|159660|160005.3|159663.3|160002|159660|3
1651186610000|2022-04-28 22:56:50|159992.8|159650.8|159973|159631|159992.8|159650.8|159960.3|159618.3|5
1651186620000|2022-04-28 22:57:00|159976.8|159634.8|159982.3|159640.3|159982.3|159640.3|159961.4|159619.4|5
1651186630000|2022-04-28 22:57:10|159983.6|159641.6|159969.5|159627.5|159990.3|159648.3|159967.7|159625.7|6
1651186640000|2022-04-28 22:57:20|159988.4|159646.4|159989.5|159647.5|159990|159648|159974.4|159632.4|6
1651186650000|2022-04-28 22:57:30|159986.5|159644.5|159973.6|159631.6|159990.3|159648.3|159960.7|159618.7|5
1651186660000|2022-04-28 22:57:40|159975.4|159633.4|159973.1|159631.1|159984|159642|159968.4|159626.4|5
1651186670000|2022-04-28 22:57:50|159982.8|159640.8|159967.2|159625.2|159982.8|159640.8|159963.7|159621.7|4
1651186680000|2022-04-28 22:58:00|159973.9|159631.9|159971.5|159629.5|159973.9|159631.9|159938.2|159596.2|7
1651186690000|2022-04-28 22:58:10|159976.9|159634.9|160003.3|159661.3|160003.3|159661.3|159976.9|159634.9|2
1651186700000|2022-04-28 22:58:20|160002.1|159660.1|159969.1|159627.1|160002.1|159660.1|159941.3|159599.3|3
1651186710000|2022-04-28 22:58:30|159994.3|159652.3|160002|159660|160002|159660|159992|159650|3
1651186720000|2022-04-28 22:58:40|159975.4|159633.4|159964.7|159622.7|159991.9|159649.9|159964.7|159622.7|5
1651186730000|2022-04-28 22:58:50|159963.3|159621.3|159982.4|159640.4|159982.4|159640.4|159963.3|159621.3|2
1651186750000|2022-04-28 22:59:10|159916.1|159574.1|159970.1|159628.1|159970.1|159628.1|159897.1|159555.1|4
1651186760000|2022-04-28 22:59:20|159981.5|159639.5|160004.4|159662.4|160004.4|159662.4|159981.5|159639.5|3
1651186770000|2022-04-28 22:59:30|160002.8|159660.8|159967.3|159625.3|160005.5|159663.5|159919.6|159577.6|11
1651186780000|2022-04-28 22:59:40|159946.2|159604.2|159988.3|159646.3|159988.3|159646.3|159946.2|159604.2|8
1651186790000|2022-04-28 22:59:50|159987.5|159645.5|159986.5|159644.5|159987.5|159645.5|159986.5|159644.5|2
1651186800000|2022-04-28 23:00:00|159975.8|159633.8|159944.8|159602.8|159980.8|159638.8|159913.3|159571.3|17
1651186810000|2022-04-28 23:00:10|159947.6|159605.6|159953.8|159611.8|159959.4|159617.4|159888.6|159546.6|9
1651186820000|2022-04-28 23:00:20|159949.3|159607.3|159917.4|159575.4|159954.9|159612.9|159898.6|159556.6|11
1651186830000|2022-04-28 23:00:30|159928.9|159586.9|159889.4|159547.4|159964.3|159622.3|159889.4|159547.4|15
1651186840000|2022-04-28 23:00:40|159900.4|159558.4|159908.6|159566.6|159941.4|159599.4|159882.2|159540.2|11
1651186850000|2022-04-28 23:00:50|159922.7|159580.7|159917.4|159575.4|159926.9|159584.9|159892.4|159550.4|15
1651186860000|2022-04-28 23:01:00|159883.1|159541.1|159934.9|159592.9|159944.2|159602.2|159868.7|159526.7|17
1651186870000|2022-04-28 23:01:10|159935.1|159593.1|159937.6|159595.6|159959.2|159617.2|159920|159578|12
1651186880000|2022-04-28 23:01:20|159936.4|159594.4|159927.5|159585.5|159952|159610|159924.1|159582.1|9
1651186890000|2022-04-28 23:01:30|159938.6|159596.6|159916.8|159574.8|159938.6|159596.6|159904.8|159562.8|12
1651186900000|2022-04-28 23:01:40|159906|159564|159949.6|159607.6|159973.4|159631.4|159906|159564|9
1651186910000|2022-04-28 23:01:50|159954.1|159612.1|159934.2|159592.2|159965|159623|159895.6|159553.6|12
1651186920000|2022-04-28 23:02:00|159930.7|159588.7|159908.4|159566.4|159948.3|159606.3|159904.4|159562.4|8
1651186930000|2022-04-28 23:02:10|159910.8|159568.8|159926.5|159584.5|159935.3|159593.3|159910.8|159568.8|7
1651186940000|2022-04-28 23:02:20|159921.2|159579.2|159887.7|159545.7|159982.5|159640.5|159887.7|159545.7|16
1651186950000|2022-04-28 23:02:30|159891.9|159549.9|159894.2|159552.2|159932.3|159590.3|159891.9|159549.9|13
1651186960000|2022-04-28 23:02:40|159909.6|159567.6|159925.1|159583.1|159939.2|159597.2|159909.6|159567.6|10
1651186970000|2022-04-28 23:02:50|159936.3|159594.3|159926.9|159584.9|159954|159612|159907.9|159565.9|8
1651186980000|2022-04-28 23:03:00|159933.2|159591.2|159901.1|159559.1|159943.1|159601.1|159901.1|159559.1|11
1651186990000|2022-04-28 23:03:10|159898.2|159556.2|160007.7|159665.7|160022.6|159680.6|159898.1|159556.1|13
1651187000000|2022-04-28 23:03:20|160007.8|159665.8|159971.5|159629.5|160007.8|159665.8|159849.8|159507.8|18
1651187010000|2022-04-28 23:03:30|159958.5|159616.5|159933.4|159591.4|159988.8|159646.8|159861.4|159519.4|12
1651187020000|2022-04-28 23:03:40|159896.3|159554.3|159961.9|159619.9|159969.7|159627.7|159896.3|159554.3|10
1651187030000|2022-04-28 23:03:50|159969.8|159627.8|159958.3|159616.3|159971.4|159629.4|159926.1|159584.1|16
1651187040000|2022-04-28 23:04:00|159945.4|159603.4|159931.2|159589.2|159980.8|159638.8|159925.3|159583.3|11
1651187050000|2022-04-28 23:04:10|159929.2|159587.2|159924|159582|159939.5|159597.5|159901.5|159559.5|12
1651187060000|2022-04-28 23:04:20|159937.2|159595.2|159931.9|159589.9|159941.7|159599.7|159913.6|159571.6|10
1651187070000|2022-04-28 23:04:30|159933.1|159591.1|159980.7|159638.7|159980.7|159638.7|159873.8|159531.8|15
1651187080000|2022-04-28 23:04:40|159964.3|159622.3|159938.8|159596.8|159974|159632|159935.4|159593.4|6
1651187090000|2022-04-28 23:04:50|159973.6|159631.6|159975.9|159633.9|159977|159635|159909.7|159567.7|15
1651187100000|2022-04-28 23:05:00|159918.2|159576.2|159876.1|159534.1|159996.7|159654.7|159876|159534|20
1651187110000|2022-04-28 23:05:10|159885.3|159543.3|159909.9|159567.9|159924.8|159582.8|159860.7|159518.7|23
1651187120000|2022-04-28 23:05:20|159908.5|159566.5|159912|159570|159935.3|159593.3|159882.5|159540.5|18
1651187130000|2022-04-28 23:05:30|159912.1|159570.1|159873.4|159531.4|159930.5|159588.5|159872.7|159530.7|16
1651187140000|2022-04-28 23:05:40|159873.3|159531.3|159890.6|159548.6|159893.2|159551.2|159862.3|159520.3|19
1651187150000|2022-04-28 23:05:50|159891.4|159549.4|159942.9|159600.9|159947.7|159605.7|159891.4|159549.4|13
1651187160000|2022-04-28 23:06:00|159925.7|159583.7|159940.9|159598.9|159945.3|159603.3|159907.6|159565.6|25
1651187170000|2022-04-28 23:06:10|159943.2|159601.2|159913.4|159571.4|159949|159607|159903.3|159561.3|23
1651187180000|2022-04-28 23:06:20|159904.5|159562.5|159937.2|159595.2|159958|159616|159902.9|159560.9|9
1651187190000|2022-04-28 23:06:30|159917.9|159575.9|159912.3|159570.3|159947.4|159605.4|159883|159541|15
1651187200000|2022-04-28 23:06:40|159914.5|159572.5|159909.2|159567.2|159943.5|159601.5|159879.4|159537.4|18
1651187210000|2022-04-28 23:06:50|159905|159563|159913.1|159571.1|159935.5|159593.5|159904.5|159562.5|16
1651187220000|2022-04-28 23:07:00|159913.8|159571.8|159858|159516|159913.8|159571.8|159844.3|159502.3|19
1651187230000|2022-04-28 23:07:10|159863.8|159521.8|159895.2|159553.2|159895.2|159553.2|159852.8|159510.8|14
1651187240000|2022-04-28 23:07:20|159895.3|159553.3|159945.9|159603.9|159958.7|159616.7|159878.6|159536.6|11
1651187250000|2022-04-28 23:07:30|159942.5|159600.5|159925.2|159583.2|159965.9|159623.9|159847.9|159505.9|18
1651187260000|2022-04-28 23:07:40|159921.2|159579.2|159930|159588|159953.9|159611.9|159896.9|159554.9|31
1651187270000|2022-04-28 23:07:50|159926.1|159584.1|159934.6|159592.6|159958.9|159616.9|159919.6|159577.6|20
1651187280000|2022-04-28 23:08:00|159928.5|159586.5|159939.7|159597.7|159954.6|159612.6|159925.3|159583.3|25
1651187290000|2022-04-28 23:08:10|159940.1|159598.1|159908.1|159566.1|159946.5|159604.5|159878.8|159536.8|16
1651187300000|2022-04-28 23:08:20|159902.6|159560.6|159892.6|159550.6|159909.4|159567.4|159889.9|159547.9|14
1651187310000|2022-04-28 23:08:30|159881.1|159539.1|159885.5|159543.5|159936.5|159594.5|159881.1|159539.1|12
1651187320000|2022-04-28 23:08:40|159899.4|159557.4|159904.7|159562.7|159918.1|159576.1|159889.3|159547.3|12
1651187330000|2022-04-28 23:08:50|159899.3|159557.3|159880.4|159538.4|159941.9|159599.9|159880.4|159538.4|16
1651187340000|2022-04-28 23:09:00|159947.4|159605.4|159932.6|159590.6|160020.4|159678.4|159898.2|159556.2|22
1651187350000|2022-04-28 23:09:10|159905.4|159563.4|159920.4|159578.4|159978.8|159636.8|159871.8|159529.8|15
1651187360000|2022-04-28 23:09:20|159970|159628|159937.4|159595.4|159978.7|159636.7|159880.4|159538.4|14
1651187370000|2022-04-28 23:09:30|159916.8|159574.8|160009.9|159667.9|160009.9|159667.9|159895.1|159553.1|12
1651187380000|2022-04-28 23:09:40|159852.1|159510.1|159940.1|159598.1|159973|159631|159825.2|159483.2|10
1651187390000|2022-04-28 23:09:50|159937.7|159595.7|159941.8|159599.8|159947|159605|159919|159577|6
1651187400000|2022-04-28 23:10:00|159942.3|159600.3|159958.7|159616.7|159975.8|159633.8|159932.7|159590.7|20
1651187410000|2022-04-28 23:10:10|159911|159569|159979.7|159637.7|159984.6|159642.6|159898.5|159556.5|10
1651187420000|2022-04-28 23:10:20|159978.7|159636.7|159928.1|159586.1|159983.3|159641.3|159928.1|159586.1|11
1651187430000|2022-04-28 23:10:30|159910.4|159568.4|159922.4|159580.4|159956.9|159614.9|159910.4|159568.4|9
1651187440000|2022-04-28 23:10:40|159925.9|159583.9|159960.9|159618.9|159964.1|159622.1|159925.9|159583.9|6
1651187450000|2022-04-28 23:10:50|159957.7|159615.7|159899.1|159557.1|159957.7|159615.7|159894.9|159552.9|4
1651187460000|2022-04-28 23:11:00|159913|159571|159922.9|159580.9|159977.1|159635.1|159876.7|159534.7|11
1651187470000|2022-04-28 23:11:10|159937.6|159595.6|159994.6|159652.6|159995.2|159653.2|159931.7|159589.7|16
1651187480000|2022-04-28 23:11:20|159977|159635|159990.4|159648.4|160001.7|159659.7|159977|159635|31
1651187490000|2022-04-28 23:11:30|159959.9|159617.9|159989.5|159647.5|159992.1|159650.1|159953.1|159611.1|24
1651187500000|2022-04-28 23:11:40|159978.8|159636.8|159993.4|159651.4|160036.4|159694.4|159957|159615|16
1651187510000|2022-04-28 23:11:50|159992.9|159650.9|159976.2|159634.2|160000.1|159658.1|159973.7|159631.7|16
1651187520000|2022-04-28 23:12:00|159975|159633|159989.4|159647.4|159990.4|159648.4|159969|159627|16
1651187530000|2022-04-28 23:12:10|159963.9|159621.9|159987.4|159645.4|159988.2|159646.2|159963.9|159621.9|11
1651187540000|2022-04-28 23:12:20|159987.3|159645.3|159949.7|159607.7|159987.3|159645.3|159920.7|159578.7|8
1651187550000|2022-04-28 23:12:30|159954.8|159612.8|159973.2|159631.2|159975.4|159633.4|159954.8|159612.8|17
1651187560000|2022-04-28 23:12:40|159977.5|159635.5|159978.6|159636.6|159985|159643|159974.1|159632.1|9
1651187570000|2022-04-28 23:12:50|159977.5|159635.5|159998.7|159656.7|160001.9|159659.9|159977.5|159635.5|6
1651187580000|2022-04-28 23:13:00|159998.1|159656.1|160000.5|159658.5|160000.5|159658.5|159996.9|159654.9|8
1651187590000|2022-04-28 23:13:10|159987.1|159645.1|159990.2|159648.2|160004.3|159662.3|159978.4|159636.4|11
1651187600000|2022-04-28 23:13:20|159989.4|159647.4|159997.1|159655.1|159997.1|159655.1|159976.8|159634.8|15
1651187610000|2022-04-28 23:13:30|159993.6|159651.6|159986.6|159644.6|160002.4|159660.4|159986.2|159644.2|13
1651187620000|2022-04-28 23:13:40|159987|159645|159993.7|159651.7|159993.7|159651.7|159987|159645|2
1651187630000|2022-04-28 23:13:50|160004.8|159662.8|159991.4|159649.4|160004.8|159662.8|159972.5|159630.5|8
1651187640000|2022-04-28 23:14:00|159961|159619|159924.9|159582.9|159975.9|159633.9|159924.9|159582.9|29
1651187650000|2022-04-28 23:14:10|159918.3|159576.3|159933.1|159591.1|159947|159605|159918.3|159576.3|18
1651187660000|2022-04-28 23:14:20|159927.9|159585.9|159938.6|159596.6|159938.6|159596.6|159910.7|159568.7|10
1651187670000|2022-04-28 23:14:30|159930.8|159588.8|159853.1|159511.1|159951.1|159609.1|159853.1|159511.1|13
1651187680000|2022-04-28 23:14:40|159853.2|159511.2|159945.6|159603.6|159945.6|159603.6|159853.2|159511.2|13
1651187690000|2022-04-28 23:14:50|159936|159594|159902.9|159560.9|159936|159594|159902.9|159560.9|10
1651187700000|2022-04-28 23:15:00|159876.3|159534.3|159939|159597|159956|159614|159876.3|159534.3|19
1651187710000|2022-04-28 23:15:10|159951|159609|159879|159537|159958.6|159616.6|159819.8|159477.8|16
1651187720000|2022-04-28 23:15:20|159852.2|159510.2|159906.7|159564.7|159925.3|159583.3|159837.8|159495.8|13
1651187730000|2022-04-28 23:15:30|159933.8|159591.8|159915.2|159573.2|159933.8|159591.8|159907.1|159565.1|9
1651187740000|2022-04-28 23:15:40|159920.8|159578.8|159916.9|159574.9|159947.7|159605.7|159863.6|159521.6|23
1651187750000|2022-04-28 23:15:50|159903.8|159561.8|159913.6|159571.6|160013|159671|159842.1|159500.1|23
1651187760000|2022-04-28 23:16:00|159878.8|159536.8|159953.1|159611.1|160096.8|159754.8|159860.3|159518.3|28
1651187770000|2022-04-28 23:16:10|159946.7|159604.7|159972.4|159630.4|159985.6|159643.6|159939.7|159597.7|30
1651187780000|2022-04-28 23:16:20|159980.6|159638.6|159939|159597|159995.5|159653.5|159938.2|159596.2|29
1651187790000|2022-04-28 23:16:30|159939.1|159597.1|159959.9|159617.9|159971.6|159629.6|159922.4|159580.4|23
1651187800000|2022-04-28 23:16:40|159961.5|159619.5|159926.9|159584.9|159961.5|159619.5|159905.4|159563.4|20
1651187810000|2022-04-28 23:16:50|159919|159577|159939.2|159597.2|159953|159611|159910.5|159568.5|21
1651187820000|2022-04-28 23:17:00|159953.5|159611.5|159947|159605|159969.8|159627.8|159944.6|159602.6|19
1651187830000|2022-04-28 23:17:10|159946.9|159604.9|159968.9|159626.9|159968.9|159626.9|159946.9|159604.9|17
1651187840000|2022-04-28 23:17:20|159964.1|159622.1|159943.5|159601.5|159968.7|159626.7|159943.5|159601.5|13
1651187850000|2022-04-28 23:17:30|159938.5|159596.5|159930.4|159588.4|159975.3|159633.3|159833|159491|14
1651187860000|2022-04-28 23:17:40|159922.2|159580.2|159936.3|159594.3|159936.3|159594.3|159922.2|159580.2|10
1651187870000|2022-04-28 23:17:50|159929.9|159587.9|159883.4|159541.4|160010.3|159668.3|159883.4|159541.4|13
1651187880000|2022-04-28 23:18:00|159940.8|159598.8|159964.3|159622.3|159973.3|159631.3|159911.3|159569.3|19
1651187890000|2022-04-28 23:18:10|159939|159597|159921.7|159579.7|159973.3|159631.3|159921.7|159579.7|12
1651187900000|2022-04-28 23:18:20|159918.2|159576.2|159975.5|159633.5|159986.1|159644.1|159918.2|159576.2|11
1651187910000|2022-04-28 23:18:30|159972.3|159630.3|159934.9|159592.9|159977.7|159635.7|159934.9|159592.9|12
1651187920000|2022-04-28 23:18:40|159916.7|159574.7|159955.8|159613.8|159976.4|159634.4|159916.7|159574.7|10
1651187930000|2022-04-28 23:18:50|159935|159593|159955|159613|159968.2|159626.2|159935|159593|11
1651187940000|2022-04-28 23:19:00|159954.6|159612.6|159968.6|159626.6|159985.3|159643.3|159943.8|159601.8|11
1651187950000|2022-04-28 23:19:10|159967.1|159625.1|159977.3|159635.3|159977.3|159635.3|159946|159604|9
1651187960000|2022-04-28 23:19:20|159977.1|159635.1|160010.3|159668.3|160010.3|159668.3|159966.7|159624.7|7
1651187970000|2022-04-28 23:19:30|159952.5|159610.5|159989.3|159647.3|159989.3|159647.3|159949.6|159607.6|7
1651187980000|2022-04-28 23:19:40|159942.8|159600.8|159992.4|159650.4|160000.3|159658.3|159942.8|159600.8|11
1651187990000|2022-04-28 23:19:50|159945.2|159603.2|159985.8|159643.8|160010|159668|159945.2|159603.2|10
1651188000000|2022-04-28 23:20:00|159991.5|159649.5|159970.8|159628.8|159991.5|159649.5|159962.1|159620.1|9
1651188010000|2022-04-28 23:20:10|159970.4|159628.4|159973.9|159631.9|159973.9|159631.9|159970.1|159628.1|4
1651188020000|2022-04-28 23:20:20|159981.4|159639.4|159985.8|159643.8|159985.8|159643.8|159972.2|159630.2|5
1651188030000|2022-04-28 23:20:30|159919.6|159577.6|159974|159632|159980.5|159638.5|159919.6|159577.6|8
1651188040000|2022-04-28 23:20:40|159983.5|159641.5|159990.5|159648.5|159994.3|159652.3|159981.1|159639.1|9
1651188050000|2022-04-28 23:20:50|160005.5|159663.5|159980.9|159638.9|160167.8|159825.8|159947.9|159605.9|27
1651188060000|2022-04-28 23:21:00|159958.5|159616.5|159973.6|159631.6|160001.8|159659.8|159958.5|159616.5|22
1651188070000|2022-04-28 23:21:10|159973.7|159631.7|160001.6|159659.6|160009.9|159667.9|159973.7|159631.7|23
1651188080000|2022-04-28 23:21:20|160000.6|159658.6|159966.3|159624.3|160001.7|159659.7|159960|159618|22
1651188090000|2022-04-28 23:21:30|159966.4|159624.4|159983.6|159641.6|159995.5|159653.5|159966.4|159624.4|11
1651188100000|2022-04-28 23:21:40|159986.6|159644.6|160003.2|159661.2|160021.9|159679.9|159959.4|159617.4|25
1651188110000|2022-04-28 23:21:50|160002.7|159660.7|159950.6|159608.6|160002.7|159660.7|159950.6|159608.6|17
1651188120000|2022-04-28 23:22:00|159973.5|159631.5|159987.7|159645.7|160001.8|159659.8|159971.1|159629.1|15
1651188130000|2022-04-28 23:22:10|159982.3|159640.3|159972.8|159630.8|159986.4|159644.4|159963.1|159621.1|12
1651188140000|2022-04-28 23:22:20|159916.3|159574.3|159946.7|159604.7|160014.1|159672.1|159916.3|159574.3|12
1651188150000|2022-04-28 23:22:30|159946.8|159604.8|159981.7|159639.7|160012.3|159670.3|159946.8|159604.8|20
1651188160000|2022-04-28 23:22:40|159985.7|159643.7|160041.6|159699.6|160041.6|159699.6|159985.7|159643.7|7
1651188170000|2022-04-28 23:22:50|160040.5|159698.5|160039.4|159697.4|160046.8|159704.8|160039.2|159697.2|5
1651188180000|2022-04-28 23:23:00|159989.9|159647.9|160042.8|159700.8|160042.8|159700.8|159989.9|159647.9|7
1651188190000|2022-04-28 23:23:10|160044.7|159702.7|160025.2|159683.2|160045.9|159703.9|160013.4|159671.4|6
1651188200000|2022-04-28 23:23:20|160025.4|159683.4|159993.3|159651.3|160060.5|159718.5|159993.3|159651.3|10
1651188210000|2022-04-28 23:23:30|160005.1|159663.1|160027.6|159685.6|160034|159692|160003.1|159661.1|13
1651188220000|2022-04-28 23:23:40|160024.6|159682.6|160018.3|159676.3|160041.2|159699.2|160017|159675|9
1651188230000|2022-04-28 23:23:50|160016.5|159674.5|160017.4|159675.4|160017.4|159675.4|160014.9|159672.9|4
1651188240000|2022-04-28 23:24:00|160020|159678|160040.3|159698.3|160040.3|159698.3|160013.8|159671.8|10
1651188250000|2022-04-28 23:24:10|160056.7|159714.7|160055.3|159713.3|160056.7|159714.7|160053.9|159711.9|4
1651188260000|2022-04-28 23:24:20|160050.8|159708.8|160044|159702|160050.8|159708.8|160042.5|159700.5|4
1651188270000|2022-04-28 23:24:30|160041.1|159699.1|160049.6|159707.6|160049.6|159707.6|160040.7|159698.7|5
1651188280000|2022-04-28 23:24:40|160049.9|159707.9|160047.4|159705.4|160052.6|159710.6|160044.9|159702.9|5
1651188290000|2022-04-28 23:24:50|160049.4|159707.4|160045.2|159703.2|160049.4|159707.4|160039|159697|6
1651188300000|2022-04-28 23:25:00|160032.6|159690.6|160045.6|159703.6|160061|159719|160032.6|159690.6|12
1651188310000|2022-04-28 23:25:10|160051.3|159709.3|160045.9|159703.9|160051.3|159709.3|160045.9|159703.9|3
1651188320000|2022-04-28 23:25:20|160047.5|159705.5|160046.9|159704.9|160063.9|159721.9|160022.5|159680.5|10
1651188330000|2022-04-28 23:25:30|160061.2|159719.2|159990.3|159648.3|160061.2|159719.2|159982.4|159640.4|4
1651188340000|2022-04-28 23:25:40|160001.8|159659.8|160015.6|159673.6|160017.3|159675.3|160001.8|159659.8|4
1651188350000|2022-04-28 23:25:50|160013.4|159671.4|159995.5|159653.5|160013.4|159671.4|159995.5|159653.5|2
1651188360000|2022-04-28 23:26:00|160028.6|159686.6|160050.7|159708.7|160076.2|159734.2|160028.6|159686.6|5
1651188370000|2022-04-28 23:26:10|160055.9|159713.9|160086.2|159744.2|160086.2|159744.2|160053.9|159711.9|6
1651188380000|2022-04-28 23:26:20|160085.4|159743.4|160075.6|159733.6|160085.4|159743.4|160018.9|159676.9|9
1651188390000|2022-04-28 23:26:30|160051.3|159709.3|160031.5|159689.5|160077.6|159735.6|160029.8|159687.8|6
1651188400000|2022-04-28 23:26:40|160033.3|159691.3|160033.9|159691.9|160049.6|159707.6|160030.5|159688.5|9
1651188410000|2022-04-28 23:26:50|160034.6|159692.6|160033.9|159691.9|160079.1|159737.1|160032.1|159690.1|7
1651188420000|2022-04-28 23:27:00|160035.8|159693.8|160048.8|159706.8|160058.6|159716.6|160035.7|159693.7|8
1651188430000|2022-04-28 23:27:10|160045.6|159703.6|160042.1|159700.1|160045.6|159703.6|160040.7|159698.7|7
1651188440000|2022-04-28 23:27:20|160050.4|159708.4|160081.2|159739.2|160083.3|159741.3|160050.4|159708.4|7
1651188450000|2022-04-28 23:27:30|160076.6|159734.6|160059.6|159717.6|160076.7|159734.7|160059.6|159717.6|7
1651188460000|2022-04-28 23:27:40|160057.7|159715.7|160059.3|159717.3|160059.8|159717.8|160057.7|159715.7|5
1651188470000|2022-04-28 23:27:50|160060.3|159718.3|160068.6|159726.6|160082.7|159740.7|160060.3|159718.3|4
1651188480000|2022-04-28 23:28:00|160072.1|159730.1|160050.4|159708.4|160091.4|159749.4|160049.6|159707.6|9
1651188490000|2022-04-28 23:28:10|160063.1|159721.1|160070|159728|160082.2|159740.2|160063.1|159721.1|5
1651188500000|2022-04-28 23:28:20|160073.4|159731.4|160027.6|159685.6|160073.4|159731.4|160016.7|159674.7|7
1651188510000|2022-04-28 23:28:30|160049|159707|160036.8|159694.8|160094.6|159752.6|160027|159685|6
1651188520000|2022-04-28 23:28:40|160038.8|159696.8|160041.3|159699.3|160051|159709|160038.8|159696.8|4
1651188530000|2022-04-28 23:28:50|160033.6|159691.6|160072.5|159730.5|160073.4|159731.4|160033.6|159691.6|8
1651188540000|2022-04-28 23:29:00|160070.8|159728.8|160071.1|159729.1|160074.3|159732.3|160070.1|159728.1|9
1651188550000|2022-04-28 23:29:10|160079.5|159737.5|160065.5|159723.5|160079.5|159737.5|160065.5|159723.5|5
1651188560000|2022-04-28 23:29:20|160064.2|159722.2|160065.9|159723.9|160072.3|159730.3|160062.2|159720.2|7
1651188570000|2022-04-28 23:29:30|160063.7|159721.7|160064.9|159722.9|160079.5|159737.5|160062.8|159720.8|5
1651188580000|2022-04-28 23:29:40|160064.7|159722.7|160036.1|159694.1|160111.1|159769.1|160031.2|159689.2|14
1651188590000|2022-04-28 23:29:50|160041.2|159699.2|160050.6|159708.6|160062.8|159720.8|160041.2|159699.2|7
1651188600000|2022-04-28 23:30:00|160043.1|159701.1|160044.8|159702.8|160050.2|159708.2|160008.3|159666.3|11
1651188610000|2022-04-28 23:30:10|160043.9|159701.9|160062.2|159720.2|160062.2|159720.2|160040.6|159698.6|6
1651188620000|2022-04-28 23:30:20|160068.1|159726.1|160084.8|159742.8|160084.8|159742.8|160063.5|159721.5|6
1651188630000|2022-04-28 23:30:30|160092.5|159750.5|160087|159745|160096.7|159754.7|160085.9|159743.9|6
1651188640000|2022-04-28 23:30:40|160077.7|159735.7|160052.9|159710.9|160104.4|159762.4|160052.9|159710.9|12
1651188650000|2022-04-28 23:30:50|160068.5|159726.5|160064.4|159722.4|160074.7|159732.7|160064.4|159722.4|7
1651188660000|2022-04-28 23:31:00|160066.7|159724.7|160058.9|159716.9|160066.7|159724.7|160006.6|159664.6|8
1651188670000|2022-04-28 23:31:10|160064.9|159722.9|160080.6|159738.6|160080.6|159738.6|160058.3|159716.3|9
1651188680000|2022-04-28 23:31:20|160063.7|159721.7|160033.9|159691.9|160063.7|159721.7|160015.4|159673.4|10
1651188690000|2022-04-28 23:31:30|160037|159695|160064.4|159722.4|160068.6|159726.6|160023.9|159681.9|6
1651188700000|2022-04-28 23:31:40|160030.5|159688.5|160085.7|159743.7|160092.4|159750.4|160030.5|159688.5|11
1651188710000|2022-04-28 23:31:50|160124.6|159782.6|160069.9|159727.9|160124.6|159782.6|160069.9|159727.9|5
1651188720000|2022-04-28 23:32:00|160069.7|159727.7|160048.6|159706.6|160111.8|159769.8|160037|159695|19
1651188730000|2022-04-28 23:32:10|160047.7|159705.7|160026.4|159684.4|160047.7|159705.7|159999.2|159657.2|8
1651188740000|2022-04-28 23:32:20|160023.8|159681.8|160028.3|159686.3|160041.5|159699.5|159961.8|159619.8|15
1651188750000|2022-04-28 23:32:30|160028.8|159686.8|160027.3|159685.3|160028.8|159686.8|160014.7|159672.7|4
1651188760000|2022-04-28 23:32:40|160023|159681|160055.8|159713.8|160056.3|159714.3|160023|159681|6
1651188770000|2022-04-28 23:32:50|160048.8|159706.8|160032.8|159690.8|160048.8|159706.8|160000.5|159658.5|5
1651188780000|2022-04-28 23:33:00|160037.8|159695.8|160064.8|159722.8|160073.6|159731.6|160024.8|159682.8|16
1651188790000|2022-04-28 23:33:10|160056.3|159714.3|160038.6|159696.6|160062.2|159720.2|160026.8|159684.8|12
1651188800000|2022-04-28 23:33:20|160041.4|159699.4|160046.5|159704.5|160100|159758|160026.6|159684.6|14
1651188810000|2022-04-28 23:33:30|160045.9|159703.9|160027.7|159685.7|160074.6|159732.6|159999.5|159657.5|8
1651188820000|2022-04-28 23:33:40|160037.5|159695.5|160040.8|159698.8|160040.8|159698.8|160037.5|159695.5|5
1651188830000|2022-04-28 23:33:50|160045.2|159703.2|160020.2|159678.2|160057.6|159715.6|159999|159657|11
1651188840000|2022-04-28 23:34:00|160016.7|159674.7|160045.4|159703.4|160059.9|159717.9|160016.7|159674.7|15
1651188850000|2022-04-28 23:34:10|160046.3|159704.3|160034|159692|160057.6|159715.6|160034|159692|8
1651188860000|2022-04-28 23:34:20|160038.2|159696.2|160039.4|159697.4|160039.8|159697.8|160013.7|159671.7|9
1651188870000|2022-04-28 23:34:30|160040.9|159698.9|160049|159707|160053.9|159711.9|160040.9|159698.9|13
1651188880000|2022-04-28 23:34:40|160047.1|159705.1|160035.2|159693.2|160052.2|159710.2|160035.2|159693.2|9
1651188890000|2022-04-28 23:34:50|160039.2|159697.2|160042.9|159700.9|160043.2|159701.2|160039.2|159697.2|6
1651188900000|2022-04-28 23:35:00|160045.6|159703.6|160030.3|159688.3|160052.9|159710.9|160030.3|159688.3|7
1651188910000|2022-04-28 23:35:10|160031.8|159689.8|160045.2|159703.2|160046.3|159704.3|160031.7|159689.7|7
1651188920000|2022-04-28 23:35:20|160039.8|159697.8|160057.4|159715.4|160062.9|159720.9|160039.8|159697.8|9
1651188930000|2022-04-28 23:35:30|160055.6|159713.6|160051.6|159709.6|160062.4|159720.4|160045.4|159703.4|13
1651188940000|2022-04-28 23:35:40|160050.5|159708.5|160051.9|159709.9|160054.9|159712.9|160045.6|159703.6|8
1651188950000|2022-04-28 23:35:50|160054.9|159712.9|160499.7|160157.7|160499.7|160157.7|160042.7|159700.7|9
1651188980000|2022-04-28 23:36:20|160428.8|160086.8|160428.8|160086.8|160428.8|160086.8|160428.8|160086.8|1
1651189020000|2022-04-28 23:37:00|160451.1|160109.1|160467|160125|160467|160125|160451.1|160109.1|2
1651189030000|2022-04-28 23:37:10|160473.3|160131.3|160473.3|160131.3|160473.3|160131.3|160473.3|160131.3|1
1651189070000|2022-04-28 23:37:50|160497.3|160155.3|160497.3|160155.3|160497.3|160155.3|160497.3|160155.3|1
1651189080000|2022-04-28 23:38:00|160454.8|160112.8|160462.7|160120.7|160472.1|160130.1|160454.8|160112.8|5
1651189090000|2022-04-28 23:38:10|160473.8|160131.8|160460.2|160118.2|160473.8|160131.8|160441|160099|11
1651189110000|2022-04-28 23:38:30|160465.3|160123.3|160485.4|160143.4|160493|160151|160465.3|160123.3|6
1651189120000|2022-04-28 23:38:40|160436.1|160094.1|160476.2|160134.2|160504.8|160162.8|160436.1|160094.1|9
1651189130000|2022-04-28 23:38:50|160454.2|160112.2|160191.2|159849.2|160463.8|160121.8|160157.8|159815.8|32
1651189140000|2022-04-28 23:39:00|160190|159848|160186.6|159844.6|160202.6|159860.6|160184|159842|30
1651189150000|2022-04-28 23:39:10|160186.5|159844.5|160188|159846|160193.7|159851.7|160183|159841|26
1651189160000|2022-04-28 23:39:20|160185.2|159843.2|160183.4|159841.4|160195.3|159853.3|160170.1|159828.1|31
1651189170000|2022-04-28 23:39:30|160179.8|159837.8|160134|159792|160183.2|159841.2|160114.6|159772.6|32
1651189180000|2022-04-28 23:39:40|160124.3|159782.3|160148.1|159806.1|160148.4|159806.4|160124.3|159782.3|26
1651189190000|2022-04-28 23:39:50|160149.2|159807.2|160180.9|159838.9|160184.8|159842.8|160142.2|159800.2|22
1651189200000|2022-04-28 23:40:00|160177.7|159835.7|160136.1|159794.1|160177.7|159835.7|160090.8|159748.8|24
1651189210000|2022-04-28 23:40:10|160128.3|159786.3|160129.5|159787.5|160139.7|159797.7|160111.4|159769.4|30
1651189220000|2022-04-28 23:40:20|160134.8|159792.8|160152.7|159810.7|160158.3|159816.3|160129.8|159787.8|30
1651189230000|2022-04-28 23:40:30|160149.6|159807.6|160152.1|159810.1|160160.8|159818.8|160141.3|159799.3|29
1651189240000|2022-04-28 23:40:40|160152.2|159810.2|160154.9|159812.9|160160.4|159818.4|160145.3|159803.3|27
1651189250000|2022-04-28 23:40:50|160155|159813|160178.3|159836.3|160188.9|159846.9|160154.3|159812.3|24
1651189260000|2022-04-28 23:41:00|160179.6|159837.6|160175.1|159833.1|160194.1|159852.1|160167.9|159825.9|25
1651189270000|2022-04-28 23:41:10|160176.5|159834.5|160174.8|159832.8|160187.8|159845.8|160174.3|159832.3|20
1651189280000|2022-04-28 23:41:20|160174.9|159832.9|160174.9|159832.9|160182.2|159840.2|160166.7|159824.7|18
1651189290000|2022-04-28 23:41:30|160174.8|159832.8|160184.5|159842.5|160195.5|159853.5|160173.2|159831.2|19
1651189300000|2022-04-28 23:41:40|160183.5|159841.5|160178.3|159836.3|160185.9|159843.9|160178.2|159836.2|16
1651189310000|2022-04-28 23:41:50|160187.8|159845.8|160132.4|159790.4|160190.8|159848.8|160130.2|159788.2|20
1651189320000|2022-04-28 23:42:00|160130.4|159788.4|160127|159785|160145.6|159803.6|160100.9|159758.9|13
1651189330000|2022-04-28 23:42:10|160126.9|159784.9|160156.7|159814.7|160158.8|159816.8|160126.9|159784.9|18
1651189340000|2022-04-28 23:42:20|160147.3|159805.3|160148.1|159806.1|160155.4|159813.4|160130.8|159788.8|19
1651189350000|2022-04-28 23:42:30|160143.1|159801.1|160149.8|159807.8|160158.7|159816.7|160132.4|159790.4|15
1651189360000|2022-04-28 23:42:40|160148.2|159806.2|160141.9|159799.9|160161.2|159819.2|160141.9|159799.9|13
1651189370000|2022-04-28 23:42:50|160140.6|159798.6|160146.8|159804.8|160155.1|159813.1|160132.5|159790.5|12
1651189380000|2022-04-28 23:43:00|160148.7|159806.7|160150.8|159808.8|160174.7|159832.7|160142.7|159800.7|19
1651189390000|2022-04-28 23:43:10|160145.8|159803.8|160077.7|159735.7|160151.7|159809.7|160053.1|159711.1|31
1651189400000|2022-04-28 23:43:20|160077.8|159735.8|160081.7|159739.7|160098.3|159756.3|160070.8|159728.8|38
1651189410000|2022-04-28 23:43:30|160080.9|159738.9|160086.6|159744.6|160086.6|159744.6|160076.4|159734.4|23
1651189420000|2022-04-28 23:43:40|160079.1|159737.1|160119.8|159777.8|160131.3|159789.3|160079.1|159737.1|27
1651189430000|2022-04-28 23:43:50|160112.4|159770.4|160093.9|159751.9|160121.2|159779.2|160071.4|159729.4|25
1651189440000|2022-04-28 23:44:00|160094.5|159752.5|160094.8|159752.8|160098.5|159756.5|160078|159736|30
1651189450000|2022-04-28 23:44:10|160086.3|159744.3|160093.9|159751.9|160094|159752|160078.8|159736.8|24
1651189460000|2022-04-28 23:44:20|160085|159743|160096.3|159754.3|160098.6|159756.6|160085|159743|26
1651189470000|2022-04-28 23:44:30|160096.4|159754.4|160086.5|159744.5|160096.9|159754.9|160086.5|159744.5|19
1651189480000|2022-04-28 23:44:40|160081.4|159739.4|160073.2|159731.2|160095.9|159753.9|160021.5|159679.5|24
1651189490000|2022-04-28 23:44:50|160078.2|159736.2|160084.1|159742.1|160100|159758|160076.1|159734.1|22
1651189500000|2022-04-28 23:45:00|160104.2|159762.2|160100.3|159758.3|160108.2|159766.2|160097.1|159755.1|17
1651189510000|2022-04-28 23:45:10|160104.2|159762.2|160094.4|159752.4|160129.5|159787.5|160094.4|159752.4|21
1651189520000|2022-04-28 23:45:20|160089.2|159747.2|160097.7|159755.7|160105.8|159763.8|160089.2|159747.2|13
1651189530000|2022-04-28 23:45:30|160096.5|159754.5|160102.2|159760.2|160111|159769|160089.1|159747.1|18
1651189540000|2022-04-28 23:45:40|160102.3|159760.3|160089.8|159747.8|160102.3|159760.3|160075.9|159733.9|17
1651189550000|2022-04-28 23:45:50|160082|159740|160092.3|159750.3|160109.4|159767.4|160080|159738|17
1651189560000|2022-04-28 23:46:00|160098.5|159756.5|160083.3|159741.3|160098.5|159756.5|160083.3|159741.3|11
1651189570000|2022-04-28 23:46:10|160082.8|159740.8|160087.2|159745.2|160097.6|159755.6|160079.7|159737.7|13
1651189580000|2022-04-28 23:46:20|160084.7|159742.7|160062.4|159720.4|160101.5|159759.5|160062.4|159720.4|20
1651189590000|2022-04-28 23:46:30|160062.6|159720.6|160072.7|159730.7|160082.8|159740.8|160047.8|159705.8|22
1651189600000|2022-04-28 23:46:40|160072.8|159730.8|160078.2|159736.2|160087.2|159745.2|160070.5|159728.5|21
1651189610000|2022-04-28 23:46:50|160078.3|159736.3|160073.5|159731.5|160087.6|159745.6|160072.9|159730.9|19
1651189620000|2022-04-28 23:47:00|160072.2|159730.2|160146.8|159804.8|160149.4|159807.4|160071.2|159729.2|28
1651189630000|2022-04-28 23:47:10|160148.3|159806.3|160145.3|159803.3|160152.3|159810.3|160130.9|159788.9|31
1651189640000|2022-04-28 23:47:20|160145.2|159803.2|160139.5|159797.5|160147.3|159805.3|160138.8|159796.8|28
1651189650000|2022-04-28 23:47:30|160139.4|159797.4|160138.9|159796.9|160144.2|159802.2|160131.4|159789.4|26
1651189660000|2022-04-28 23:47:40|160138.8|159796.8|160127.4|159785.4|160144.1|159802.1|160127.4|159785.4|27
1651189670000|2022-04-28 23:47:50|160127.9|159785.9|160133.6|159791.6|160140.5|159798.5|160122.3|159780.3|22
1651189680000|2022-04-28 23:48:00|160133.5|159791.5|160135.5|159793.5|160154.7|159812.7|160105.5|159763.5|29
1651189690000|2022-04-28 23:48:10|160132.2|159790.2|160120.5|159778.5|160142.6|159800.6|160120.5|159778.5|24
1651189700000|2022-04-28 23:48:20|160120.4|159778.4|160118.5|159776.5|160139.4|159797.4|160113.7|159771.7|25
1651189710000|2022-04-28 23:48:30|160118.4|159776.4|160112.8|159770.8|160140.8|159798.8|160101.4|159759.4|30
1651189720000|2022-04-28 23:48:40|160134|159792|160114.2|159772.2|160147.9|159805.9|160113|159771|21
1651189730000|2022-04-28 23:48:50|160112.1|159770.1|160107.5|159765.5|160112.1|159770.1|160103.3|159761.3|23
1651189740000|2022-04-28 23:49:00|160107.2|159765.2|160118.4|159776.4|160146.1|159804.1|160099|159757|21
1651189750000|2022-04-28 23:49:10|160118.3|159776.3|160129.6|159787.6|160135|159793|160109|159767|26
1651189760000|2022-04-28 23:49:20|160129.2|159787.2|160129.8|159787.8|160134.9|159792.9|160123.9|159781.9|20
1651189770000|2022-04-28 23:49:30|160129.5|159787.5|160133.6|159791.6|160143.3|159801.3|160121.7|159779.7|25
1651189780000|2022-04-28 23:49:40|160130.1|159788.1|160140.1|159798.1|160144.7|159802.7|160130|159788|19
1651189790000|2022-04-28 23:49:50|160138.8|159796.8|160134.9|159792.9|160141.1|159799.1|160128.2|159786.2|13
1651189800000|2022-04-28 23:50:00|160127|159785|160106.1|159764.1|160159.4|159817.4|160100.7|159758.7|29
1651189810000|2022-04-28 23:50:10|160114.2|159772.2|160075.1|159733.1|160130.8|159788.8|160075.1|159733.1|26
1651189820000|2022-04-28 23:50:20|160079.3|159737.3|160080|159738|160086.6|159744.6|160076.5|159734.5|31
1651189830000|2022-04-28 23:50:30|160077|159735|160117.6|159775.6|160195.3|159853.3|160070.7|159728.7|33
1651189840000|2022-04-28 23:50:40|160117.5|159775.5|160127.5|159785.5|160154.8|159812.8|160117.3|159775.3|32
1651189850000|2022-04-28 23:50:50|160124.1|159782.1|160148.5|159806.5|160151.9|159809.9|160108.1|159766.1|27
1651189860000|2022-04-28 23:51:00|160148.4|159806.4|160136.9|159794.9|160155.2|159813.2|160135.7|159793.7|29
1651189870000|2022-04-28 23:51:10|160132.8|159790.8|160132.7|159790.7|160141|159799|160129.7|159787.7|20
1651189880000|2022-04-28 23:51:20|160134.4|159792.4|160130.1|159788.1|160143.6|159801.6|160111.8|159769.8|23
1651189890000|2022-04-28 23:51:30|160126.4|159784.4|160133.9|159791.9|160153.7|159811.7|160122.7|159780.7|24
1651189900000|2022-04-28 23:51:40|160130.3|159788.3|160140.4|159798.4|160143.8|159801.8|160130.1|159788.1|21
1651189910000|2022-04-28 23:51:50|160143.9|159801.9|160157.3|159815.3|160182.3|159840.3|160137|159795|20
1651189920000|2022-04-28 23:52:00|160156.5|159814.5|160160.8|159818.8|160183.3|159841.3|160153.4|159811.4|28
1651189930000|2022-04-28 23:52:10|160159.2|159817.2|160158.7|159816.7|160159.2|159817.2|160149.7|159807.7|15
1651189940000|2022-04-28 23:52:20|160157.2|159815.2|160164.8|159822.8|160175.7|159833.7|160156.2|159814.2|15
1651189950000|2022-04-28 23:52:30|160163.3|159821.3|160099.6|159757.6|160187.7|159845.7|160099.5|159757.5|25
1651189960000|2022-04-28 23:52:40|160099.7|159757.7|160145.4|159803.4|160171.9|159829.9|160099.7|159757.7|19
1651189970000|2022-04-28 23:52:50|160138.6|159796.6|160137.2|159795.2|160150.2|159808.2|160137.2|159795.2|19
1651189980000|2022-04-28 23:53:00|160133.6|159791.6|160148.8|159806.8|160157.6|159815.6|160120.7|159778.7|17
1651189990000|2022-04-28 23:53:10|160115.4|159773.4|160127.9|159785.9|160163.4|159821.4|160086.5|159744.5|21
1651190000000|2022-04-28 23:53:20|160133.4|159791.4|160129.7|159787.7|160148.5|159806.5|160129.7|159787.7|8
1651190010000|2022-04-28 23:53:30|160119.6|159777.6|160102.6|159760.6|160157.4|159815.4|160086.7|159744.7|21
1651190020000|2022-04-28 23:53:40|160099.1|159757.1|160097.5|159755.5|160108.4|159766.4|160090.3|159748.3|24
1651190030000|2022-04-28 23:53:50|160090.8|159748.8|160099.2|159757.2|160111.7|159769.7|160090.8|159748.8|22
1651190040000|2022-04-28 23:54:00|160099.3|159757.3|160124.8|159782.8|160173.4|159831.4|160094.4|159752.4|25
1651190050000|2022-04-28 23:54:10|160124.7|159782.7|160127.9|159785.9|160138.9|159796.9|160113.8|159771.8|20
1651190060000|2022-04-28 23:54:20|160118.9|159776.9|160140.9|159798.9|160152.3|159810.3|160110.9|159768.9|14
1651190070000|2022-04-28 23:54:30|160140.8|159798.8|160114.6|159772.6|160148.8|159806.8|160114.6|159772.6|18
1651190080000|2022-04-28 23:54:40|160121.9|159779.9|160137.9|159795.9|160155.5|159813.5|160112.5|159770.5|18
1651190090000|2022-04-28 23:54:50|160129.8|159787.8|160111.7|159769.7|160145.2|159803.2|160111.7|159769.7|14
1651190100000|2022-04-28 23:55:00|160130.9|159788.9|160121.6|159779.6|160171.5|159829.5|160118.6|159776.6|23
1651190110000|2022-04-28 23:55:10|160119.8|159777.8|160141.9|159799.9|160148|159806|160119.7|159777.7|9
1651190120000|2022-04-28 23:55:20|160139.1|159797.1|160140.1|159798.1|160143.7|159801.7|160123|159781|10
1651190130000|2022-04-28 23:55:30|160144.2|159802.2|160103.7|159761.7|160146.5|159804.5|160103.7|159761.7|10
1651190140000|2022-04-28 23:55:40|160127.3|159785.3|160119.4|159777.4|160129.7|159787.7|160103.7|159761.7|7
1651190150000|2022-04-28 23:55:50|160112.4|159770.4|160129.5|159787.5|160154.6|159812.6|160108.4|159766.4|11
1651190160000|2022-04-28 23:56:00|160113.6|159771.6|160125.6|159783.6|160151.3|159809.3|160113.6|159771.6|9
1651190170000|2022-04-28 23:56:10|160149.3|159807.3|160127.6|159785.6|160149.3|159807.3|160118.4|159776.4|5
1651190180000|2022-04-28 23:56:20|160124.3|159782.3|160094.6|159752.6|160158.2|159816.2|160094.6|159752.6|9
1651190190000|2022-04-28 23:56:30|160129.7|159787.7|160165.5|159823.5|160173|159831|160104.5|159762.5|15
1651190200000|2022-04-28 23:56:40|160173|159831|160154.6|159812.6|160173|159831|160138.6|159796.6|6
1651190210000|2022-04-28 23:56:50|160150.6|159808.6|160160.3|159818.3|160160.3|159818.3|160124.5|159782.5|9
1651190220000|2022-04-28 23:57:00|160161.6|159819.6|160170.5|159828.5|160176.5|159834.5|160134.7|159792.7|9
1651190230000|2022-04-28 23:57:10|160167.8|159825.8|160142.1|159800.1|160181.4|159839.4|160142.1|159800.1|8
1651190240000|2022-04-28 23:57:20|160152|159810|160165.5|159823.5|160169|159827|160152|159810|5
1651190250000|2022-04-28 23:57:30|160165.1|159823.1|160162|159820|160168.3|159826.3|160162|159820|8
1651190260000|2022-04-28 23:57:40|160166.6|159824.6|160139.5|159797.5|160167.5|159825.5|160114.5|159772.5|5
1651190270000|2022-04-28 23:57:50|160149.6|159807.6|160127.5|159785.5|160149.6|159807.6|160127.5|159785.5|2
1651190280000|2022-04-28 23:58:00|160124.3|159782.3|160176.3|159834.3|160177.4|159835.4|160124.3|159782.3|6
1651190290000|2022-04-28 23:58:10|160176|159834|160180.7|159838.7|160180.7|159838.7|160174.7|159832.7|4
1651190300000|2022-04-28 23:58:20|160180.8|159838.8|160180.4|159838.4|160180.9|159838.9|160179.7|159837.7|5
1651190310000|2022-04-28 23:58:30|160178.9|159836.9|160176.9|159834.9|160178.9|159836.9|160176.9|159834.9|5
1651190320000|2022-04-28 23:58:40|160178.8|159836.8|160179.6|159837.6|160182.2|159840.2|160177|159835|4
1651190330000|2022-04-28 23:58:50|160179.2|159837.2|160157.7|159815.7|160180.2|159838.2|160157.7|159815.7|4
1651190340000|2022-04-28 23:59:00|160171.7|159829.7|160137|159795|160177.4|159835.4|160121.1|159779.1|22
1651190350000|2022-04-28 23:59:10|160154.4|159812.4|160075.9|159733.9|160154.4|159812.4|160058.9|159716.9|24
1651190360000|2022-04-28 23:59:20|160078.6|159736.6|160063.4|159721.4|160079.3|159737.3|160063.4|159721.4|25
1651190370000|2022-04-28 23:59:30|160073.2|159731.2|160084|159742|160084|159742|160073.2|159731.2|21
1651190380000|2022-04-28 23:59:40|160084.1|159742.1|160093.4|159751.4|160112.9|159770.9|160076.6|159734.6|18
1651190390000|2022-04-28 23:59:50|160099.4|159757.4|160097.8|159755.8|160107.3|159765.3|160094.4|159752.4|15
1651190400000|2022-04-29 00:00:00|159944.5|159602.5|159932.1|159590.1|159944.5|159602.5|159932.1|159590.1|2
1651192290000|2022-04-29 00:31:30|159974.4|159632.4|159956.8|159614.8|159981|159639|159922.6|159580.6|20
1651192300000|2022-04-29 00:31:40|159964.1|159622.1|159918.1|159576.1|159987.4|159645.4|159882.5|159540.5|30
1651192310000|2022-04-29 00:31:50|159929.2|159587.2|159956.2|159614.2|159956.2|159614.2|159927.2|159585.2|6
1651192320000|2022-04-29 00:32:00|159959|159617|159958.7|159616.7|159959.4|159617.4|159958.7|159616.7|3
1651192330000|2022-04-29 00:32:10|159889.5|159547.5|159961.3|159619.3|160014.2|159672.2|159889.5|159547.5|15
1651192340000|2022-04-29 00:32:20|159867|159525|159925.7|159583.7|159995.1|159653.1|159867|159525|35
1651192350000|2022-04-29 00:32:30|159925.8|159583.8|159992|159650|160002.7|159660.7|159917.6|159575.6|22
1651192360000|2022-04-29 00:32:40|159991.9|159649.9|159946.4|159604.4|160010.5|159668.5|159940.5|159598.5|24
1651192370000|2022-04-29 00:32:50|159930.1|159588.1|159949|159607|160039.8|159697.8|159913.1|159571.1|32
1651192380000|2022-04-29 00:33:00|159972.4|159630.4|159970.4|159628.4|159991.5|159649.5|159927.8|159585.8|35
1651192390000|2022-04-29 00:33:10|160008.4|159666.4|159975.7|159633.7|160008.4|159666.4|159932.7|159590.7|35
1651192400000|2022-04-29 00:33:20|159975.8|159633.8|159976.4|159634.4|159983.3|159641.3|159959.5|159617.5|33
1651192410000|2022-04-29 00:33:30|159965.8|159623.8|159984.2|159642.2|160017.2|159675.2|159965.8|159623.8|29
1651192420000|2022-04-29 00:33:40|159986|159644|159937.9|159595.9|159991|159649|159933.5|159591.5|27
1651192430000|2022-04-29 00:33:50|159938|159596|160014.8|159672.8|160020|159678|159925.4|159583.4|21
1651192440000|2022-04-29 00:34:00|160014.3|159672.3|160146.8|159804.8|160188.6|159846.6|160014.2|159672.2|34
1651192450000|2022-04-29 00:34:10|160121.4|159779.4|160106.6|159768.6|160121.4|159779.4|160091.1|159749.1|36
1651192460000|2022-04-29 00:34:20|160106.3|159764.3|160099.5|159757.5|160115.1|159795.7|160099.5|159757.5|34
1651192470000|2022-04-29 00:34:30|160097.8|159755.8|160104|159762|160104|159763.1|160097.4|159755.4|23
1651192480000|2022-04-29 00:34:40|160103.9|159761.9|160096.3|159754.3|160107|159792.9|160091.3|159749.3|32
1651192490000|2022-04-29 00:34:50|160096.2|159754.2|160074.4|159732.4|160101.4|159779.5|160070.7|159728.7|27
1651192500000|2022-04-29 00:35:00|160078.9|159736.9|160090.6|159748.6|160099.9|159771.9|160074.1|159732.1|30
1651192510000|2022-04-29 00:35:10|160089|159758.2|160099.9|159757.9|160100|159812.2|160079.2|159744.1|35
1651192520000|2022-04-29 00:35:20|160097.2|159758.9|160076.9|159791|160097.2|159797.2|160049.6|159736.5|22
1651192530000|2022-04-29 00:35:30|160077.8|159735.8|160078.7|159736.7|160080.9|159738.9|160074.3|159732.3|33
1651192540000|2022-04-29 00:35:40|160081.1|159739.1|160080.3|159738.3|160091.5|159749.8|160080.3|159738.3|35
1651192550000|2022-04-29 00:35:50|160080.4|159738.4|160092.1|159750.1|160093.1|159757.9|160078.5|159736.5|26
1651192560000|2022-04-29 00:36:00|160070.6|159809.7|160065.4|159822.9|160088|159822.9|160049.7|159775.8|29
1651192570000|2022-04-29 00:36:10|160050.6|159822.2|160065.6|159820.2|160087.7|159822.9|160050.6|159783.1|27
1651192580000|2022-04-29 00:36:20|160063.9|159818.5|160061.3|159742.8|160086.8|159824.1|160057.9|159730.2|25
1651192590000|2022-04-29 00:36:30|160075.6|159733.6|160082.5|159745.9|160084.7|159759.2|160069.4|159727.4|24
1651192600000|2022-04-29 00:36:40|160081|159743|160076.9|159744.7|160085|159746.6|160072.2|159735.1|20
1651192610000|2022-04-29 00:36:50|160081.7|159739.7|160048.9|159830.4|160104|159830.4|160048.9|159739.7|19
1651192620000|2022-04-29 00:37:00|160049.6|159832.2|160074.2|159742|160083.3|159832.2|160046.4|159713.4|27
1651192630000|2022-04-29 00:37:10|160072.3|159741.8|160080.5|159738.5|160085.8|159746|160072.3|159736.3|19
1651192640000|2022-04-29 00:37:20|160078.3|159736.3|160076.4|159743.9|160080.7|159754.3|160073.4|159736.3|9
1651192650000|2022-04-29 00:37:30|160076.2|159746.6|160066.7|159770.1|160079.9|159770.1|160066.7|159733.7|15
1651192660000|2022-04-29 00:37:40|160067.2|159771.3|160070.2|159763.4|160082|159771.3|160067.2|159740.9|15
1651192670000|2022-04-29 00:37:50|160052.1|159829.3|160055.4|159825.3|160056.2|159829.3|160050.8|159821.9|12
1651192680000|2022-04-29 00:38:00|160048.8|159837|160049.3|159831.1|160057|159837|160045.8|159822.4|18
1651192690000|2022-04-29 00:38:10|160053.4|159827.7|160069.4|159757.2|160076.1|159827.7|160053.4|159757.1|17
1651192700000|2022-04-29 00:38:20|160072.4|159751.5|160065.5|159795.7|160079.4|159795.7|160065.5|159751.5|11
1651192710000|2022-04-29 00:38:30|160073.9|159788.9|160071.5|159779.1|160077.6|159794|160066.1|159768.5|17
1651192720000|2022-04-29 00:38:40|160070|159782.6|160064.6|159766.2|160073.2|159792.4|160061.3|159754.5|10
1651192730000|2022-04-29 00:38:50|160064.5|159768.3|160069.3|159780.2|160073.4|159789|160062.7|159759.3|13
1651192740000|2022-04-29 00:39:00|160061.5|159800.7|160050.2|159840.3|160074.6|159841.3|160041.4|159794.6|18
1651192750000|2022-04-29 00:39:10|160056.3|159779|160068.5|159770.9|160085.6|159789.7|160042.3|159738.9|30
1651192760000|2022-04-29 00:39:20|160070.8|159774.3|160068.5|159783.9|160082.5|159783.9|160067.3|159749.8|20
1651192770000|2022-04-29 00:39:30|160068.6|159779.4|160072|159770.2|160075.2|159781.8|160066.2|159768.7|17
1651192780000|2022-04-29 00:39:40|160072.2|159770.3|160042.2|159838.5|160072.2|159876.4|160006|159770.3|17
1651192790000|2022-04-29 00:39:50|160006.8|159876.8|160093.9|159783.5|160121.7|159878.6|160005.2|159763.8|32
1651192800000|2022-04-29 00:40:00|160094|159791.7|160073|159803.2|160095.4|159820.8|160064.9|159790.2|38
1651192810000|2022-04-29 00:40:10|160072.9|159806.3|160094.9|159802.6|160102|159806.3|160072.9|159780.1|32
1651192820000|2022-04-29 00:40:20|160089.7|159805.3|160093.3|159801.4|160101.1|159811.5|160083|159795.8|33
1651192830000|2022-04-29 00:40:30|160090.8|159801.3|160037|159907|160096.1|159907|160028.2|159799.5|30
1651192840000|2022-04-29 00:40:40|160033.6|159903.6|160028.8|159898.8|160082.6|159917.2|160021.6|159842.8|31
1651192850000|2022-04-29 00:40:50|160060.7|159860.5|160036.4|159906.4|160089.4|159911.7|160024.9|159837.7|33
1651192860000|2022-04-29 00:41:00|160075|159829.4|160090.3|159807.2|160111.1|159829.4|160075|159780|34
1651192870000|2022-04-29 00:41:10|160091.1|159805.2|160091.9|159811.1|160093.4|159815.5|160084.7|159802.5|31
1651192880000|2022-04-29 00:41:20|160083.8|159818.9|160109.8|159846.4|160120.1|159854.3|160083.5|159812.5|29
1651192890000|2022-04-29 00:41:30|160110|159847.9|160109.9|159869.8|160110|159872.4|160091.8|159847.9|33
1651192900000|2022-04-29 00:41:40|160105.2|159869.4|160102.5|159874.4|160110.9|159875.7|160099.7|159859|27
1651192910000|2022-04-29 00:41:50|160107.3|159870.6|160119.4|159865.1|160128.9|159873.3|160099|159816.8|34
1651192920000|2022-04-29 00:42:00|160115.2|159858.8|160124.4|159859.1|160132.8|159866.3|160111.9|159842.6|33
1651192930000|2022-04-29 00:42:10|160124|159860.2|160121|159860.1|160125|159870.9|160113.5|159855.6|23
1651192940000|2022-04-29 00:42:20|160120.7|159860|160106.5|159879.6|160126.6|159929|160059|159838.1|28
1651192950000|2022-04-29 00:42:30|160104.1|159865.5|160097.6|159880.9|160104.1|159926.5|160055.6|159848.4|27
1651192960000|2022-04-29 00:42:40|160091.4|159890.6|160125.8|159840.5|160130.6|159926.7|160056.7|159821.6|27
1651192970000|2022-04-29 00:42:50|160122|159854.6|160122.8|159859.2|160126.4|159879.4|160110.1|159854.6|30
1651192980000|2022-04-29 00:43:00|160120.8|159860.6|160120.2|159864.6|160125.7|159871.9|160116.8|159855.6|32
1651192990000|2022-04-29 00:43:10|160120|159864.7|160113|159881.4|160120.7|159886.3|160111.1|159864.7|24
1651193000000|2022-04-29 00:43:20|160104.4|159889.5|160119.8|159913.2|160119.8|159913.2|160098|159875|27
1651193010000|2022-04-29 00:43:30|160120.3|159902.1|160095|159965|160140.7|159965|160092.5|159887|37
1651193020000|2022-04-29 00:43:40|160094.8|159964.8|160140.1|159917.7|160142.4|159964.9|160090.5|159915.7|32
1651193030000|2022-04-29 00:43:50|160140|159917.8|160141.6|159933.6|160144.1|159933.6|160135.8|159913.9|34
1651193040000|2022-04-29 00:44:00|160143.9|159930.9|160239.7|160000.6|160245.9|160015.7|160143.9|159905.9|39
1651193050000|2022-04-29 00:44:10|160235.1|160006.5|160246.9|159996.8|160279.7|160030.9|160228.7|159961.2|36
1651193060000|2022-04-29 00:44:20|160250.4|159986.5|160227.4|160009.7|160258.4|160013|160227.4|159986.5|31
1651193070000|2022-04-29 00:44:30|160241|160005.6|160237.1|160014.5|160244|160021.3|160229.1|160000|31
1651193080000|2022-04-29 00:44:40|160239.8|160007.4|160182|160052|160241.2|160052|160179.7|159999.2|30
1651193090000|2022-04-29 00:44:50|160182.8|160052.8|160189.8|160059.8|160213.3|160070.7|160176.2|160003.8|30
1651193100000|2022-04-29 00:45:00|160190.3|160060.3|160190|160060|160218.5|160062.6|160179.5|160008.4|35
1651193110000|2022-04-29 00:45:10|160186.2|160056.2|160229.7|160015.6|160236.1|160064|160185.2|160004.3|33
1651193120000|2022-04-29 00:45:20|160237|160018.8|160265.3|160032.1|160280.6|160038|160237|160002.5|36
1651193130000|2022-04-29 00:45:30|160262.2|160032.2|160257.9|160044.9|160263|160045|160256.6|160032.2|35
1651193140000|2022-04-29 00:45:40|160262.5|160037|160252.5|160043|160262.5|160085.5|160213.5|160034.7|23
1651193150000|2022-04-29 00:45:50|160258.7|160043.1|160214.3|160084.3|160258.7|160089.4|160206|160040.2|35
1651193160000|2022-04-29 00:46:00|160214.9|160084.9|160187.2|160057.2|160237.1|160086.4|160187.2|160011|36
1651193170000|2022-04-29 00:46:10|160246.8|159992.3|160255.7|160019.6|160269.5|160034.2|160234.8|159986.5|29
1651193180000|2022-04-29 00:46:20|160255.9|160022.7|160248.7|160032.2|160255.9|160040.9|160244.2|160022.7|19
1651193190000|2022-04-29 00:46:30|160249.3|160032.9|160205.6|160075.6|160277.9|160080.6|160205.6|160019.4|31
1651193200000|2022-04-29 00:46:40|160209.9|160079.9|160206|160076|160243.6|160082.2|160201.3|160034.8|31
1651193210000|2022-04-29 00:46:50|160207.4|160077.4|160205|160075|160245.8|160080|160205|160041.3|23
1651193220000|2022-04-29 00:47:00|160205.4|160075.4|160205.9|160075.9|160249.8|160090.6|160199.7|160036.7|28
1651193230000|2022-04-29 00:47:10|160204.8|160074.8|160205.8|160075.8|160208.3|160078.3|160189.8|160059.8|35
1651193240000|2022-04-29 00:47:20|160206.4|160076.4|160206.7|160076.7|160208.2|160078.2|160203.8|160073.8|26
1651193250000|2022-04-29 00:47:30|160207.3|160077.3|160200.6|160070.6|160243.1|160080.1|160193.4|160040.4|26
1651193260000|2022-04-29 00:47:40|160209.3|160079.3|160213.1|160083.1|160222.3|160092.3|160209.1|160079.1|28
1651193270000|2022-04-29 00:47:50|160206.6|160076.6|160230.7|160100.7|160230.7|160100.7|160206.6|160076.6|31
1651193280000|2022-04-29 00:48:00|160226|160096|160233|160103|160239.1|160109.1|160223.6|160093.6|32
1651193290000|2022-04-29 00:48:10|160231.4|160101.4|160202.4|160072.4|160236.1|160106.1|160202.4|160072.4|33
1651193300000|2022-04-29 00:48:20|160200.3|160070.3|160195.4|160065.4|160202.6|160072.6|160190.8|160060.8|31
1651193310000|2022-04-29 00:48:30|160200.5|160070.5|160216.4|160086.4|160220.6|160090.6|160199.5|160069.5|36
1651193320000|2022-04-29 00:48:40|160218.3|160088.3|160221.2|160091.2|160254.2|160096.7|160204.3|160051.8|32
1651193330000|2022-04-29 00:48:50|160222.1|160092.1|160224.9|160094.9|160224.9|160094.9|160212.1|160082.1|32
1651193340000|2022-04-29 00:49:00|160224.3|160094.3|160244.6|160114.6|160301|160115.4|160223.6|160049|29
1651193350000|2022-04-29 00:49:10|160245.8|160115.8|160276.8|160074.7|160276.8|160115.8|160241.5|160074.7|28
1651193360000|2022-04-29 00:49:20|160240.3|160110.3|160227.7|160097.7|160279.1|160113.6|160226|160075.8|20
1651193370000|2022-04-29 00:49:30|160229.3|160099.3|160224.9|160094.9|160232.5|160102.5|160223.4|160093.4|22
1651193380000|2022-04-29 00:49:40|160224.7|160094.7|160227.9|160097.9|160227.9|160097.9|160220.8|160090.8|26
1651193390000|2022-04-29 00:49:50|160226.6|160096.6|160221.9|160091.9|160226.6|160096.6|160218.8|160088.8|22
1651193400000|2022-04-29 00:50:00|160221.6|160091.6|160220|160090|160223|160093|160215.1|160085.1|22
1651193410000|2022-04-29 00:50:10|160220.4|160090.4|160223.4|160093.4|160224.6|160094.6|160214.3|160084.3|19
1651193420000|2022-04-29 00:50:20|160216.1|160086.1|160218|160088|160226.8|160096.8|160208.7|160078.7|30
1651193430000|2022-04-29 00:50:30|160216.9|160086.9|160117.5|159890.9|160225.7|160095.7|160073.8|159874|36
1651193440000|2022-04-29 00:50:40|160126.8|159876.6|160115.4|159896.2|160129.1|159937.2|160062.9|159872.7|23
1651193450000|2022-04-29 00:50:50|160111.5|159901.6|159963.4|159674.4|160111.5|159901.6|159944.7|159661.2|34
1651193460000|2022-04-29 00:51:00|159948.4|159672.7|159963.4|159692.6|159973.4|159703.4|159945.8|159672.7|35
1651193470000|2022-04-29 00:51:10|159964.7|159690.7|159958.8|159707.2|159965.1|159716.7|159952.8|159686.8|29
1651193480000|2022-04-29 00:51:20|159957.8|159708.9|159908.5|159778.5|159957.8|159783.8|159900.9|159708.9|21
1651193490000|2022-04-29 00:51:30|159904.5|159774.5|159903.3|159773.3|159915.2|159785.2|159895.6|159765.6|19
1651193500000|2022-04-29 00:51:40|159902.6|159772.6|159947.1|159734.8|159988.5|159794.9|159884.4|159677.9|31
1651193510000|2022-04-29 00:51:50|159952.8|159732|159967.2|159727.3|159971.1|159780.4|159908.8|159708.7|31
1651193520000|2022-04-29 00:52:00|159969.2|159721.9|159955.5|159729.9|159969.2|159729.9|159955.5|159709.6|18
1651193530000|2022-04-29 00:52:10|159954.5|159729.3|159951.1|159745.2|159965.9|159783.7|159913.7|159720.9|22
1651193540000|2022-04-29 00:52:20|159910.1|159780.1|159912.8|159782.8|159912.8|159782.8|159903.6|159773.6|23
1651193550000|2022-04-29 00:52:30|159905.2|159775.2|159909.3|159779.3|159917.7|159787.7|159905.2|159775.2|18
1651193560000|2022-04-29 00:52:40|159908|159778|159941.9|159736.1|159947.9|159780.5|159903.2|159727.9|20
1651193570000|2022-04-29 00:52:50|159905.4|159775.4|159911.7|159781.7|159961|159781.7|159905.2|159724|19
1651193580000|2022-04-29 00:53:00|159950.3|159734.6|159953.1|159722.9|159959.1|159738.4|159948.8|159719.9|17
1651193590000|2022-04-29 00:53:10|159911|159781|159908.5|159778.5|159911.6|159781.6|159907.1|159777.1|14
1651193600000|2022-04-29 00:53:20|159908.9|159778.9|159904.9|159774.9|159912|159782|159900.4|159770.4|18
1651193610000|2022-04-29 00:53:30|159905.3|159775.3|159939.4|159736.1|159942.5|159782.3|159901.1|159730.1|20
1651193620000|2022-04-29 00:53:40|159942.4|159735.7|159938|159734.6|159942.4|159774.1|159900.8|159731.9|14
1651193630000|2022-04-29 00:53:50|159936.9|159736.4|159944.6|159736|159958.4|159736.4|159936.9|159714.7|22
1651193640000|2022-04-29 00:54:00|159952|159723.2|159900.4|159770.4|159961.4|159775.8|159899.1|159721.3|24
1651193650000|2022-04-29 00:54:10|159901|159771|159903.3|159773.3|159905.1|159775.1|159894.3|159764.3|21
1651193660000|2022-04-29 00:54:20|159900.3|159770.3|159902.6|159772.6|159906.8|159776.8|159900.3|159770.3|20
1651193670000|2022-04-29 00:54:30|159901.6|159771.6|159946.8|159719.1|159946.9|159771.6|159897.8|159719.1|11
1651193680000|2022-04-29 00:54:40|159944.4|159724.2|159901.6|159771.6|159944.4|159771.6|159891.1|159724.2|10
1651193690000|2022-04-29 00:54:50|159902.2|159772.2|159948.7|159722.1|159962.2|159774|159899.4|159721.8|20
1651193700000|2022-04-29 00:55:00|159944.5|159723.2|159900.4|159770.4|159944.5|159778.3|159893.8|159719.6|21
1651193710000|2022-04-29 00:55:10|159904.5|159774.5|159910.5|159780.5|159911.2|159781.2|159894.9|159764.9|12
1651193720000|2022-04-29 00:55:20|159911.5|159781.5|159936.9|159736.6|159938.4|159783.6|159896|159736.6|19
1651193730000|2022-04-29 00:55:30|159901.8|159771.8|159931.6|159725.1|159935.5|159774.6|159898.6|159725.1|16
1651193740000|2022-04-29 00:55:40|159894.1|159764.1|159895|159765|159930|159765.9|159893.2|159723.4|17
1651193750000|2022-04-29 00:55:50|159895.1|159765.1|159895.4|159765.4|159930|159766.3|159890.6|159720.3|16
1651193760000|2022-04-29 00:56:00|159896.7|159766.7|159894.4|159764.4|159896.9|159766.9|159894.4|159764.4|5
1651193770000|2022-04-29 00:56:10|159895.5|159765.5|159897.3|159767.3|159897.6|159767.6|159891.3|159761.3|6
1651193780000|2022-04-29 00:56:20|159900.8|159770.8|159899.2|159769.2|159949.5|159770.8|159889.3|159691.2|15
1651193790000|2022-04-29 00:56:30|159901.8|159771.8|159945.1|159722.4|159946.6|159771.8|159889.1|159715.2|22
1651193800000|2022-04-29 00:56:40|159942.6|159723.7|159930.4|159728.9|159942.6|159769.4|159899.4|159723.7|13
1651193810000|2022-04-29 00:56:50|159895.5|159727.4|159898.7|159768.7|159910.5|159780.5|159894.9|159727.4|19
1651193820000|2022-04-29 00:57:00|159897.4|159767.4|159892.2|159762.2|159911.6|159781.6|159886.6|159756.6|18
1651193830000|2022-04-29 00:57:10|159895|159765|159950.5|159722.9|159950.7|159772.2|159895|159720.2|13
1651193840000|2022-04-29 00:57:20|159946.9|159725.8|159891.8|159761.8|159946.9|159771.1|159891.8|159724.2|21
1651193850000|2022-04-29 00:57:30|159929.5|159729|159893.5|159763.5|159931.4|159766.8|159888.4|159725.5|24
1651193860000|2022-04-29 00:57:40|159894.3|159764.3|159896.3|159766.3|159944.7|159767.7|159893.1|159691.6|21
1651193870000|2022-04-29 00:57:50|159896.5|159766.5|159894.1|159764.1|159901.3|159771.3|159893.4|159763.4|14
1651193880000|2022-04-29 00:58:00|159894.6|159764.6|159893.8|159763.8|159894.6|159764.6|159882.6|159752.6|18
1651193890000|2022-04-29 00:58:10|159896.7|159766.7|159941.1|159722.6|159947.2|159780|159896.7|159722.6|17
1651193900000|2022-04-29 00:58:20|159941.6|159728|159901|159771|159950.5|159773.1|159898.6|159708.8|24
1651193910000|2022-04-29 00:58:30|159894.9|159764.9|159892.1|159762.1|159896.5|159766.5|159891.3|159761.3|17
1651193920000|2022-04-29 00:58:40|159893.6|159763.6|159903.5|159773.5|159910.5|159780.5|159893.6|159763.6|19
1651193930000|2022-04-29 00:58:50|159904.1|159774.1|159904.3|159774.3|159906.3|159776.3|159894.1|159764.1|18
1651193940000|2022-04-29 00:59:00|159905.6|159775.6|159948.1|159693|159948.1|159777.9|159890|159693|24
1651193950000|2022-04-29 00:59:10|159937.6|159707.8|159893.6|159763.6|159946.9|159763.6|159889.4|159707.7|22
1651193960000|2022-04-29 00:59:20|159935|159719.1|159933.9|159711.5|159939.7|159722.4|159921|159709|24
1651193970000|2022-04-29 00:59:30|159928.7|159718.6|159903.3|159773.3|159935.4|159773.3|159895|159706.7|19
1651193980000|2022-04-29 00:59:40|159898.2|159768.2|159904.3|159774.3|159906.9|159776.9|159898.2|159768.2|14
1651193990000|2022-04-29 00:59:50|159903.4|159773.4|159906.1|159776.1|159913.1|159783.1|159896.3|159766.3|14
1651194000000|2022-04-29 01:00:00|159910.5|159780.5|159949|159740|159952.4|159783.6|159907.8|159735.8|30
1651194010000|2022-04-29 01:00:10|159950.3|159740.5|159895.2|159765.2|159950.3|159779.2|159895.2|159714.7|30
1651194020000|2022-04-29 01:00:20|159897.2|159767.2|159924.2|159683.1|159939.4|159769|159897.2|159683.1|20
1651194030000|2022-04-29 01:00:30|159923.1|159685.8|159871.1|159741.1|159923.1|159748.4|159863|159683.9|20
1651194040000|2022-04-29 01:00:40|159873.7|159743.7|159868.6|159738.6|159874.8|159744.8|159868.4|159738.4|12
1651194050000|2022-04-29 01:00:50|159863.9|159733.9|159851.3|159721.3|159944.3|159739.8|159851.3|159643.5|22
1651194060000|2022-04-29 01:01:00|159846.6|159716.6|159764.2|159634.2|159909.7|159721.5|159764.2|159572.4|36
1651194070000|2022-04-29 01:01:10|159814.5|159576|159789.6|159585.5|159821.5|159626.3|159755.3|159566.1|36
1651194080000|2022-04-29 01:01:20|159790.3|159584.5|159786.3|159582.8|159795.1|159621.1|159751.1|159574.1|31
1651194090000|2022-04-29 01:01:30|159748.1|159618.1|159733.4|159603.4|159786.6|159620.5|159732.8|159578.8|24
1651194100000|2022-04-29 01:01:40|159740.5|159610.5|159740|159610|159747.9|159617.9|159737.8|159607.8|18
1651194110000|2022-04-29 01:01:50|159739.2|159609.2|159741.7|159611.7|159772|159618.6|159735.1|159572|16
1651194120000|2022-04-29 01:02:00|159741.3|159611.3|159736|159606|159746.2|159616.2|159735.8|159605.8|19
1651194130000|2022-04-29 01:02:10|159766.6|159564.6|159739.6|159609.6|159769.8|159611.3|159734.3|159563.5|16
1651194140000|2022-04-29 01:02:20|159742.4|159612.4|159745.2|159615.2|159752.4|159622.4|159742.4|159612.4|12
1651194150000|2022-04-29 01:02:30|159744.8|159614.8|159758|159628|159758|159628|159741.3|159611.3|13
1651194160000|2022-04-29 01:02:40|159754.3|159624.3|159750|159620|159754.3|159624.3|159747.4|159617.4|13
1651194170000|2022-04-29 01:02:50|159745.7|159615.7|159737.3|159607.3|159776.7|159615.7|159735.5|159574.8|7
1651194180000|2022-04-29 01:03:00|159737.8|159607.8|159748|159618|159749|159619|159737.8|159607.8|16
1651194190000|2022-04-29 01:03:10|159748.2|159618.2|159746.9|159616.9|159751.3|159621.3|159741.4|159611.4|16
1651194200000|2022-04-29 01:03:20|159743|159613|159753.6|159623.6|159760.8|159630.8|159743|159613|20
1651194210000|2022-04-29 01:03:30|159755.8|159625.8|159753.8|159623.8|159759.2|159629.2|159747.9|159617.9|22
1651194220000|2022-04-29 01:03:40|159753.3|159623.3|159733.2|159603.2|159756.3|159626.3|159733.2|159603.2|9
1651194230000|2022-04-29 01:03:50|159732.6|159602.6|159746.3|159616.3|159749.6|159619.6|159732.6|159602.6|15
1651194240000|2022-04-29 01:04:00|159747.9|159617.9|159743|159613|159748.8|159618.8|159743|159613|21
1651194250000|2022-04-29 01:04:10|159743.6|159613.6|159751.2|159621.2|159751.2|159621.2|159736.9|159606.9|16
1651194260000|2022-04-29 01:04:20|159753.2|159623.2|159748.7|159618.7|159756.3|159626.3|159748.7|159618.7|15
1651194270000|2022-04-29 01:04:30|159748.5|159618.5|159748.7|159618.7|159755|159625|159748.2|159618.2|18
1651194280000|2022-04-29 01:04:40|159751.4|159621.4|159738.3|159608.3|159753.5|159623.5|159733.1|159603.1|10
1651194290000|2022-04-29 01:04:50|159744.6|159614.6|159749.5|159619.5|159749.5|159619.5|159732.9|159602.9|16
1651194300000|2022-04-29 01:05:00|159732.2|159602.2|159740.1|159610.1|159750.5|159620.5|159727.9|159597.9|19
1651194310000|2022-04-29 01:05:10|159740.3|159610.3|159741.6|159611.6|159742.3|159612.3|159736.8|159606.8|16
1651194320000|2022-04-29 01:05:20|159739.6|159609.6|159747.4|159617.4|159747.8|159617.8|159738.2|159608.2|24
1651194330000|2022-04-29 01:05:30|159742.1|159612.1|159750|159620|159752.4|159622.4|159742.1|159612.1|21
1651194340000|2022-04-29 01:05:40|159751.3|159621.3|159741.4|159611.4|159756.8|159626.8|159738.2|159608.2|25
1651194350000|2022-04-29 01:05:50|159738.1|159608.1|159741.4|159611.4|159748.5|159618.5|159736.4|159606.4|21
1651194360000|2022-04-29 01:06:00|159739.1|159609.1|159751.1|159621.1|159754.4|159624.4|159739.1|159609.1|25
1651194370000|2022-04-29 01:06:10|159754.6|159624.6|159752.4|159622.4|159757|159627|159751.2|159621.2|21
1651194380000|2022-04-29 01:06:20|159750.4|159620.4|159752.7|159622.7|159755.3|159625.3|159733|159603|13
1651194390000|2022-04-29 01:06:30|159751.4|159621.4|159749.6|159619.6|159754|159624|159743.6|159613.6|19
1651194400000|2022-04-29 01:06:40|159749.5|159619.5|159748|159618|159752.3|159622.3|159744.7|159614.7|11
1651194410000|2022-04-29 01:06:50|159747.9|159617.9|159745.7|159615.7|159750.1|159620.1|159745.7|159615.7|16
1651194420000|2022-04-29 01:07:00|159744.3|159614.3|159753.1|159623.1|159755.6|159625.6|159744.3|159614.3|16
1651194430000|2022-04-29 01:07:10|159752.7|159622.7|159741.4|159611.4|159752.7|159622.7|159735.1|159605.1|11
1651194440000|2022-04-29 01:07:20|159740.9|159610.9|159747.3|159617.3|159758.7|159628.7|159739.6|159609.6|13
1651194450000|2022-04-29 01:07:30|159753.2|159623.2|159748.5|159618.5|159755.9|159625.9|159745.4|159615.4|20
1651194460000|2022-04-29 01:07:40|159749.3|159619.3|159702|159572|159750.5|159620.5|159688.7|159558.7|29
1651194470000|2022-04-29 01:07:50|159698.7|159568.7|159705.3|159575.3|159709.5|159579.5|159697.4|159567.4|21
1651194480000|2022-04-29 01:08:00|159707.2|159577.2|159708.3|159578.3|159717.6|159587.6|159705.8|159575.8|31
1651194490000|2022-04-29 01:08:10|159710.8|159580.8|159710.9|159580.9|159710.9|159580.9|159706.1|159576.1|28
1651194500000|2022-04-29 01:08:20|159708.5|159578.5|159707|159577|159715.2|159585.2|159701|159571|20
1651194510000|2022-04-29 01:08:30|159698.4|159568.4|159716.4|159586.4|159716.4|159586.4|159692.2|159562.2|16
1651194520000|2022-04-29 01:08:40|159706.1|159576.1|159745.9|159615.9|159753.9|159623.9|159698.3|159568.3|24
1651194530000|2022-04-29 01:08:50|159748.1|159618.1|159747|159617|159757|159627|159742.5|159612.5|17
1651194540000|2022-04-29 01:09:00|159749.6|159619.6|159746.7|159616.7|159753.6|159623.6|159741.5|159611.5|22
1651194550000|2022-04-29 01:09:10|159746|159616|159744|159614|159747.3|159617.3|159741.4|159611.4|9
1651194560000|2022-04-29 01:09:20|159742.2|159612.2|159741.6|159611.6|159742.2|159612.2|159741.3|159611.3|5
1651194570000|2022-04-29 01:09:30|159735.6|159605.6|159744.1|159614.1|159745|159615|159735.6|159605.6|5
1651194580000|2022-04-29 01:09:40|159742.6|159612.6|159740.4|159610.4|159742.6|159612.6|159735.7|159605.7|7
1651194590000|2022-04-29 01:09:50|159744.2|159614.2|159709.3|159579.3|159744.6|159614.6|159704.8|159574.8|25
1651194600000|2022-04-29 01:10:00|159709.7|159579.7|159704.6|159574.6|159710.3|159580.3|159691.2|159561.2|31
1651194610000|2022-04-29 01:10:10|159703.5|159573.5|159703.2|159573.2|159709.9|159579.9|159698.5|159568.5|24
1651194620000|2022-04-29 01:10:20|159714.4|159584.4|159702.8|159572.8|159719.7|159589.7|159701|159571|18
1651194630000|2022-04-29 01:10:30|159700.9|159570.9|159694.1|159564.1|159708.7|159578.7|159693.4|159563.4|32
1651194640000|2022-04-29 01:10:40|159695.9|159565.9|159698|159568|159726.1|159596.1|159685.4|159555.4|32
1651194650000|2022-04-29 01:10:50|159702.6|159572.6|159698.6|159568.6|159716.6|159586.6|159694.3|159564.3|25
1651194660000|2022-04-29 01:11:00|159697.9|159567.9|159697.8|159567.8|159704.3|159574.3|159689.5|159559.5|28
1651194670000|2022-04-29 01:11:10|159701.5|159571.5|159704.3|159574.3|159704.3|159574.3|159694.5|159564.5|25
1651194680000|2022-04-29 01:11:20|159704.4|159574.4|159713|159583|159719.3|159589.3|159703|159573|22
1651194690000|2022-04-29 01:11:30|159715.4|159585.4|159715.4|159585.4|159717|159587|159708.4|159578.4|14
1651194700000|2022-04-29 01:11:40|159714.2|159584.2|159723.5|159593.5|159745.9|159615.9|159714.2|159584.2|29
1651194710000|2022-04-29 01:11:50|159728.8|159598.8|159719.6|159589.6|159739.6|159609.6|159710.5|159580.5|22
1651194720000|2022-04-29 01:12:00|159723.2|159593.2|159706.4|159576.4|159724.1|159594.1|159695.2|159565.2|23
1651194730000|2022-04-29 01:12:10|159702.5|159572.5|159699.8|159569.8|159716.6|159586.6|159699.5|159569.5|13
1651194740000|2022-04-29 01:12:20|159703.2|159573.2|159700.5|159570.5|159711.7|159581.7|159680.4|159550.4|21
1651194750000|2022-04-29 01:12:30|159694.6|159564.6|159701.9|159571.9|159712.8|159582.8|159678.5|159548.5|26
1651194760000|2022-04-29 01:12:40|159701.7|159571.7|159699.7|159569.7|159704|159574|159688.5|159558.5|30
1651194770000|2022-04-29 01:12:50|159697.4|159567.4|159695.6|159565.6|159701.7|159571.7|159692.1|159562.1|26
1651194780000|2022-04-29 01:13:00|159699.2|159569.2|159694.1|159564.1|159699.2|159569.2|159690.6|159560.6|16
1651194790000|2022-04-29 01:13:10|159696.7|159566.7|159695.7|159565.7|159698.5|159568.5|159681.4|159551.4|19
1651194800000|2022-04-29 01:13:20|159689|159559|159698.8|159568.8|159721.9|159591.9|159686.5|159556.5|27
1651194810000|2022-04-29 01:13:30|159703.6|159573.6|159694.3|159564.3|159710.2|159580.2|159677.7|159547.7|29
1651194820000|2022-04-29 01:13:40|159697.5|159567.5|159710.9|159580.9|159710.9|159580.9|159687.2|159557.2|25
1651194830000|2022-04-29 01:13:50|159708.5|159578.5|159710.9|159580.9|159718|159588|159700.6|159570.6|26
1651194840000|2022-04-29 01:14:00|159707.2|159577.2|159703.6|159573.6|159710.7|159580.7|159698.3|159568.3|26
1651194850000|2022-04-29 01:14:10|159702.9|159572.9|159702.2|159572.2|159703.2|159573.2|159696.9|159566.9|19
1651194860000|2022-04-29 01:14:20|159703.7|159573.7|159703.5|159573.5|159713.5|159583.5|159699.5|159569.5|19
1651194870000|2022-04-29 01:14:30|159703.7|159573.7|159736|159606|159736|159606|159703.7|159573.7|31
1651194880000|2022-04-29 01:14:40|159728.5|159598.5|159737.3|159607.3|159741.3|159611.3|159716.8|159586.8|24
1651194890000|2022-04-29 01:14:50|159736.6|159606.6|159727.8|159597.8|159737|159607|159727.1|159597.1|32
1651194900000|2022-04-29 01:15:00|159732.3|159602.3|159730|159600|159737.2|159607.2|159725.4|159595.4|33
1651194910000|2022-04-29 01:15:10|159731.3|159601.3|159721.1|159591.1|159734.8|159604.8|159719.8|159589.8|37
1651194920000|2022-04-29 01:15:20|159722.6|159592.6|159729.2|159599.2|159729.9|159599.9|159718.5|159588.5|31
1651194930000|2022-04-29 01:15:30|159719.9|159589.9|159694|159564|159719.9|159589.9|159691|159561|34
1651194940000|2022-04-29 01:15:40|159698.9|159568.9|159701.5|159571.5|159701.8|159571.8|159690.6|159560.6|28
1651194950000|2022-04-29 01:15:50|159701.4|159571.4|159703.3|159573.3|159708.9|159578.9|159699.3|159569.3|23
1651194960000|2022-04-29 01:16:00|159703.8|159573.8|159710.8|159580.8|159734.4|159604.4|159703.8|159573.8|26
1651194970000|2022-04-29 01:16:10|159712.8|159582.8|159707.1|159577.1|159713.6|159583.6|159703.4|159573.4|9
1651194980000|2022-04-29 01:16:20|159708.4|159578.4|159705.8|159575.8|159715|159585|159705.2|159575.2|25
1651194990000|2022-04-29 01:16:30|159703.6|159573.6|159692.6|159562.6|159716.2|159586.2|159689.9|159559.9|37
1651195000000|2022-04-29 01:16:40|159693.9|159563.9|159692.7|159562.7|159711.1|159581.1|159692.7|159562.7|25
1651195010000|2022-04-29 01:16:50|159702.4|159572.4|159702.8|159572.8|159710.6|159580.6|159697.3|159567.3|25
1651195020000|2022-04-29 01:17:00|159704.4|159574.4|159702|159572|159718.6|159588.6|159698.5|159568.5|30
1651195030000|2022-04-29 01:17:10|159701.9|159571.9|159698.1|159568.1|159710.3|159580.3|159689.5|159559.5|32
1651195040000|2022-04-29 01:17:20|159698.3|159568.3|159700|159570|159700.2|159570.2|159685.9|159555.9|15
1651195050000|2022-04-29 01:17:30|159700.6|159570.6|159704.4|159574.4|159706.2|159576.2|159695.4|159565.4|18
1651195060000|2022-04-29 01:17:40|159706.1|159576.1|159704.9|159574.9|159713.4|159583.4|159695.9|159565.9|32
1651195070000|2022-04-29 01:17:50|159702.1|159572.1|159698.8|159568.8|159705.6|159575.6|159689.7|159559.7|31
1651195080000|2022-04-29 01:18:00|159697.2|159567.2|159708.5|159578.5|159715.2|159585.2|159691|159561|25
1651195090000|2022-04-29 01:18:10|159711.1|159581.1|159704.8|159574.8|159711.1|159581.1|159689.8|159559.8|31
1651195100000|2022-04-29 01:18:20|159706|159576|159702.3|159572.3|159708.9|159578.9|159698.6|159568.6|25
1651195110000|2022-04-29 01:18:30|159701.5|159571.5|159691.9|159561.9|159713.1|159583.1|159686|159556|20
1651195120000|2022-04-29 01:18:40|159696.1|159566.1|159694|159564|159700.9|159570.9|159692.6|159562.6|8
1651195130000|2022-04-29 01:18:50|159696.4|159566.4|159697.7|159567.7|159701.8|159571.8|159695.6|159565.6|13
1651195140000|2022-04-29 01:19:00|159697.9|159567.9|159703.1|159573.1|159707.6|159577.6|159694.4|159564.4|12
1651195150000|2022-04-29 01:19:10|159695.5|159565.5|159698.2|159568.2|159703.2|159573.2|159685.4|159555.4|15
1651195160000|2022-04-29 01:19:20|159691.6|159561.6|159699.7|159569.7|159707.3|159577.3|159688.1|159558.1|20
1651195170000|2022-04-29 01:19:30|159703.6|159573.6|159698.6|159568.6|159704.5|159574.5|159690.9|159560.9|34
1651195180000|2022-04-29 01:19:40|159696.3|159566.3|159632.7|159502.7|159709.2|159579.2|159630|159500|36
1651195190000|2022-04-29 01:19:50|159636.5|159506.5|159633.5|159503.5|159641.1|159511.1|159628.3|159498.3|10
1651195200000|2022-04-29 01:20:00|159637.8|159507.8|159630.7|159500.7|159637.8|159507.8|159630.7|159500.7|10
1651195210000|2022-04-29 01:20:10|159631.1|159501.1|159626.2|159496.2|159645|159515|159625.3|159495.3|13
1651195220000|2022-04-29 01:20:20|159632.1|159502.1|159637.6|159507.6|159643.4|159513.4|159631.6|159501.6|24
1651195230000|2022-04-29 01:20:30|159638.8|159508.8|159644.9|159514.9|159644.9|159514.9|159626|159496|16
1651195240000|2022-04-29 01:20:40|159643.3|159513.3|159648.8|159518.8|159660.1|159530.1|159637.7|159507.7|27
1651195250000|2022-04-29 01:20:50|159639.5|159509.5|159641.3|159511.3|159651.8|159521.8|159637.8|159507.8|14
1651195260000|2022-04-29 01:21:00|159641.7|159511.7|159638|159508|159641.7|159511.7|159637.4|159507.4|20
1651195270000|2022-04-29 01:21:10|159636.4|159506.4|159637.5|159507.5|159642.5|159512.5|159633.3|159503.3|20
1651195280000|2022-04-29 01:21:20|159638.3|159508.3|159648|159518|159648|159518|159635.3|159505.3|8
1651195290000|2022-04-29 01:21:30|159646.6|159516.6|159647.4|159517.4|159652.3|159522.3|159637|159507|16
1651195300000|2022-04-29 01:21:40|159645.6|159515.6|159647.6|159517.6|159648.3|159518.3|159644.4|159514.4|10
1651195310000|2022-04-29 01:21:50|159647.9|159517.9|159639.7|159509.7|159647.9|159517.9|159632.5|159502.5|25
1651195320000|2022-04-29 01:22:00|159640.5|159510.5|159641.6|159511.6|159651.4|159521.4|159640.5|159510.5|22
1651195330000|2022-04-29 01:22:10|159641.4|159511.4|159640.4|159510.4|159645.3|159531.3|159621.3|159503.2|23
1651195340000|2022-04-29 01:22:20|159639.1|159509.1|159634.3|159504.3|159642.1|159512.1|159630.1|159500.1|34
1651195350000|2022-04-29 01:22:30|159631.4|159501.4|159629.7|159499.7|159642.2|159512.2|159623.9|159493.9|15
1651195360000|2022-04-29 01:22:40|159627.5|159497.5|159626.9|159496.9|159635.1|159505.1|159623.8|159493.8|30
1651195370000|2022-04-29 01:22:50|159620.8|159490.8|159626.5|159496.5|159635.7|159505.7|159619.4|159489.4|32
1651195380000|2022-04-29 01:23:00|159626.9|159496.9|159588.1|159458.1|159626.9|159496.9|159570.3|159440.3|21
1651195390000|2022-04-29 01:23:10|159588.7|159458.7|159584.6|159454.6|159589.9|159459.9|159575.3|159445.3|14
1651195400000|2022-04-29 01:23:20|159586.7|159456.7|159592.9|159462.9|159593.4|159463.4|159585.2|159455.2|10
1651195410000|2022-04-29 01:23:30|159591.8|159461.8|159591.2|159461.2|159593.4|159463.4|159591.2|159461.2|9
1651195420000|2022-04-29 01:23:40|159590.6|159460.6|159590.6|159460.6|159590.9|159460.9|159590.5|159460.5|6
1651195430000|2022-04-29 01:23:50|159589|159459|159588.8|159458.8|159589.4|159459.4|159588.8|159458.8|7
1651195440000|2022-04-29 01:24:00|159588.9|159458.9|159591.2|159461.2|159593.3|159463.3|159588.7|159458.7|12
1651195450000|2022-04-29 01:24:10|159586.5|159456.5|159585.8|159455.8|159588.3|159458.3|159578.8|159448.8|15
1651195460000|2022-04-29 01:24:20|159584.8|159454.8|159582.8|159452.8|159585.2|159455.2|159582.8|159452.8|12
1651195470000|2022-04-29 01:24:30|159584.3|159454.3|159588.8|159458.8|159588.8|159458.8|159582.9|159452.9|15
1651195480000|2022-04-29 01:24:40|159589.2|159459.2|159566.3|159476.3|159589.5|159477.5|159561.9|159458.6|8
1651195490000|2022-04-29 01:24:50|159587.4|159457.4|159586.2|159456.2|159590.3|159474.2|159564.2|159450.8|13
1651195500000|2022-04-29 01:25:00|159587.8|159457.8|159430.3|159300.3|159587.8|159457.8|159419.5|159289.5|29
1651195510000|2022-04-29 01:25:10|159431.5|159301.5|159439.1|159309.1|159444.9|159314.9|159430|159300|25
1651195520000|2022-04-29 01:25:20|159437.6|159307.6|159435.3|159305.3|159444.9|159314.9|159435.3|159305.3|18
1651195530000|2022-04-29 01:25:30|159437.4|159307.4|159448|159318|159451|159321|159437.4|159307.4|22
1651195540000|2022-04-29 01:25:40|159449.8|159319.8|159402.8|159272.8|159449.8|159319.8|159400.2|159270.2|32
1651195550000|2022-04-29 01:25:50|159403.2|159273.2|159402.1|159272.1|159410.9|159280.9|159393.6|159263.6|23
1651195560000|2022-04-29 01:26:00|159400.9|159270.9|159379.6|159249.6|159403.4|159273.4|159365.9|159235.9|26
1651195570000|2022-04-29 01:26:10|159382.7|159252.7|159380.4|159250.4|159382.7|159252.7|159375.3|159245.3|13
1651195580000|2022-04-29 01:26:20|159377.2|159247.2|159317|159187|159378.4|159248.4|159301|159171|25
1651195590000|2022-04-29 01:26:30|159315.7|159185.7|159315|159185|159320.4|159190.4|159304.4|159174.4|29
1651195600000|2022-04-29 01:26:40|159315.4|159185.4|159312.2|159182.2|159315.4|159185.4|159309.8|159179.8|26
1651195610000|2022-04-29 01:26:50|159312.3|159182.3|159291.7|159161.7|159312.3|159182.3|159284.1|159154.1|28
1651195620000|2022-04-29 01:27:00|159291.8|159161.8|159299.8|159169.8|159302.9|159172.9|159289.5|159159.5|35
1651195630000|2022-04-29 01:27:10|159299.7|159169.7|159306.4|159176.4|159306.4|159176.4|159295.7|159165.7|26
1651195640000|2022-04-29 01:27:20|159305.2|159175.2|159307.4|159177.4|159346.1|159187.6|159303.5|159140.9|34
1651195650000|2022-04-29 01:27:30|159307.5|159177.5|159302.5|159172.5|159316.4|159186.4|159301.4|159171.4|35
1651195660000|2022-04-29 01:27:40|159304.3|159174.3|159307.1|159177.1|159309.7|159179.7|159301.9|159171.9|22
1651195670000|2022-04-29 01:27:50|159305.2|159175.2|159300.3|159170.3|159307.1|159177.1|159299.8|159169.8|22
1651195680000|2022-04-29 01:28:00|159300.6|159170.6|159301.2|159171.2|159309.9|159179.9|159299|159169|28
1651195690000|2022-04-29 01:28:10|159303.1|159173.1|159301.7|159171.7|159306.7|159176.7|159289.1|159159.1|28
1651195700000|2022-04-29 01:28:20|159304.1|159174.1|159302.7|159172.7|159311.4|159181.4|159301.9|159171.9|24
1651195710000|2022-04-29 01:28:30|159302.8|159172.8|159272.5|159142.5|159305.2|159175.2|159268.9|159138.9|28
1651195720000|2022-04-29 01:28:40|159271|159141|159273.9|159143.9|159281.6|159151.6|159268.6|159138.6|39
1651195730000|2022-04-29 01:28:50|159274.1|159144.1|159272.9|159142.9|159279.1|159149.1|159272.5|159142.5|34
1651195740000|2022-04-29 01:29:00|159273.2|159143.2|159270.3|159140.3|159280.6|159150.6|159268.9|159138.9|30
1651195750000|2022-04-29 01:29:10|159269.5|159139.5|159271.8|159141.8|159272|159142|159264.6|159134.6|31
1651195760000|2022-04-29 01:29:20|159270.5|159140.5|159274|159144|159275|159145|159269.5|159139.5|23
1651195770000|2022-04-29 01:29:30|159274.2|159144.2|159275|159145|159277.3|159147.3|159273.4|159143.4|24
1651195780000|2022-04-29 01:29:40|159275.7|159145.7|159278.5|159148.5|159278.5|159148.5|159274.1|159144.1|22
1651195790000|2022-04-29 01:29:50|159279.4|159149.4|159275.6|159145.6|159285.6|159155.6|159267.1|159137.1|30
1651195800000|2022-04-29 01:30:00|159275.5|159145.5|159272|159142|159279.6|159149.6|159269.1|159139.1|30
1651195810000|2022-04-29 01:30:10|159270.5|159140.5|159279.4|159149.4|159283.5|159153.5|159268.7|159138.7|30
1651195820000|2022-04-29 01:30:20|159276.6|159146.6|159279.5|159149.5|159283.2|159153.2|159273.5|159143.5|27
1651195830000|2022-04-29 01:30:30|159282.3|159152.3|159276|159146|159282.3|159152.3|159262.4|159132.4|36
1651195840000|2022-04-29 01:30:40|159277.9|159147.9|159278.8|159148.8|159279.8|159149.8|159272.6|159142.6|33
1651195850000|2022-04-29 01:30:50|159278.9|159148.9|159273.2|159143.2|159285.3|159155.3|159273.2|159143.2|23
1651195860000|2022-04-29 01:31:00|159277.5|159147.5|159280.3|159150.3|159283.4|159153.4|159274.1|159144.1|33
1651195870000|2022-04-29 01:31:10|159280.9|159150.9|159286.1|159156.1|159287|159157|159279.9|159149.9|28
1651195880000|2022-04-29 01:31:20|159286|159156|159286.9|159156.9|159286.9|159156.9|159281.2|159151.2|21
1651195890000|2022-04-29 01:31:30|159283.8|159153.8|159279.3|159149.3|159283.8|159153.8|159278.8|159148.8|21
1651195900000|2022-04-29 01:31:40|159278.6|159148.6|159268.9|159138.9|159285.5|159155.5|159267.6|159137.6|26
1651195910000|2022-04-29 01:31:50|159275.7|159145.7|159273.8|159143.8|159305.6|159148.2|159267|159091.5|21
1651195920000|2022-04-29 01:32:00|159277.2|159147.2|159281.4|159151.4|159283|159153|159277|159147|21
1651195930000|2022-04-29 01:32:10|159280.9|159150.9|159278.3|159148.3|159281.7|159151.7|159270|159140|25
1651195940000|2022-04-29 01:32:20|159278.2|159148.2|159290.9|159160.9|159290.9|159160.9|159272.8|159142.8|26
1651195950000|2022-04-29 01:32:30|159292.4|159162.4|159289.5|159159.5|159292.4|159162.4|159283.4|159153.4|16
1651195960000|2022-04-29 01:32:40|159287.5|159157.5|159281.1|159151.1|159292.5|159162.5|159279.6|159149.6|18
1651195970000|2022-04-29 01:32:50|159284.2|159154.2|159282.2|159152.2|159286.3|159156.3|159271.7|159141.7|23
1651195980000|2022-04-29 01:33:00|159281.4|159151.4|159283.5|159153.5|159292.1|159162.1|159279.4|159149.4|20
1651195990000|2022-04-29 01:33:10|159282.5|159152.5|159290.3|159160.3|159292.9|159162.9|159281.6|159151.6|21
1651196000000|2022-04-29 01:33:20|159289.7|159159.7|159286|159156|159289.7|159159.7|159283.7|159153.7|21
1651196010000|2022-04-29 01:33:30|159286.1|159156.1|159283.5|159153.5|159288.1|159158.1|159283.1|159153.1|21
1651196020000|2022-04-29 01:33:40|159284.1|159154.1|159286.9|159156.9|159290.3|159160.3|159284.1|159154.1|19
1651196030000|2022-04-29 01:33:50|159292|159162|159300.7|159170.7|159300.7|159170.7|159286.2|159156.2|15
1651196040000|2022-04-29 01:34:00|159301.7|159171.7|159281.5|159151.5|159301.7|159171.7|159280.5|159150.5|18
1651196050000|2022-04-29 01:34:10|159281.1|159151.1|159279.7|159149.7|159282.8|159152.8|159273.3|159143.3|23
1651196060000|2022-04-29 01:34:20|159273.1|159143.1|159269.2|159139.2|159285.1|159155.1|159269.2|159139.2|34
1651196070000|2022-04-29 01:34:30|159268.9|159138.9|159271.4|159141.4|159281.2|159151.2|159268.9|159138.9|34
1651196080000|2022-04-29 01:34:40|159271.8|159141.8|159266.6|159136.6|159277.9|159147.9|159266.3|159136.3|30
1651196090000|2022-04-29 01:34:50|159267.1|159137.1|159273.4|159143.4|159274.8|159144.8|159263.8|159133.8|36
1651196100000|2022-04-29 01:35:00|159273.9|159143.9|159269.6|159139.6|159274.5|159144.5|159269.2|159139.2|27
1651196110000|2022-04-29 01:35:10|159272.3|159142.3|159270|159140|159284.8|159154.8|159266.2|159136.2|28
1651196120000|2022-04-29 01:35:20|159269.1|159139.1|159275.3|159145.3|159311.6|159145.3|159264.5|159101.3|23
1651196130000|2022-04-29 01:35:30|159275|159145|159271.1|159141.1|159278|159148|159271.1|159141.1|25
1651196140000|2022-04-29 01:35:40|159273.6|159143.6|159272.5|159142.5|159277.4|159147.4|159269.8|159139.8|30
1651196150000|2022-04-29 01:35:50|159271.6|159141.6|159269.6|159139.6|159277.8|159147.8|159269.1|159139.1|30
1651196160000|2022-04-29 01:36:00|159269.3|159139.3|159274|159144|159274|159144|159266.8|159136.8|25
1651196170000|2022-04-29 01:36:10|159275.2|159145.2|159273.5|159143.5|159276.7|159146.7|159266.7|159136.7|21
1651196180000|2022-04-29 01:36:20|159273.4|159143.4|159278.4|159148.4|159312.3|159152.2|159273.4|159082.6|26
1651196190000|2022-04-29 01:36:30|159280.3|159150.3|159280|159150|159283.4|159153.4|159274.6|159144.6|21
1651196200000|2022-04-29 01:36:40|159282.5|159152.5|159280.9|159150.9|159284.7|159154.7|159278.3|159148.3|18
1651196210000|2022-04-29 01:36:50|159281.2|159151.2|159279.4|159149.4|159316.6|159153.9|159277.8|159116.1|23
1651196220000|2022-04-29 01:37:00|159286.9|159156.9|159313.1|159105.5|159320.4|159159.4|159278.9|159105.5|33
1651196230000|2022-04-29 01:37:10|159316.5|159095.2|159287.9|159157.9|159316.5|159162.5|159276.8|159095.2|33
1651196240000|2022-04-29 01:37:20|159280.7|159150.7|159275.7|159145.7|159285|159155|159267.4|159137.4|28
1651196250000|2022-04-29 01:37:30|159274.8|159144.8|159283.4|159153.4|159286.2|159156.2|159272.8|159142.8|27
1651196260000|2022-04-29 01:37:40|159284.7|159154.7|159287|159157|159302.6|159172.6|159282.7|159152.7|31
1651196270000|2022-04-29 01:37:50|159284.2|159154.2|159283.3|159153.3|159293.3|159163.3|159281.8|159151.8|23
1651196280000|2022-04-29 01:38:00|159281.7|159151.7|159286.9|159156.9|159287.3|159157.3|159281.2|159151.2|27
1651196290000|2022-04-29 01:38:10|159285.5|159155.5|159282.1|159152.1|159285.5|159155.5|159274.6|159144.6|23
1651196300000|2022-04-29 01:38:20|159283.1|159153.1|159312|159109.6|159312|159153.7|159274.7|159108.4|23
1651196310000|2022-04-29 01:38:30|159286.8|159156.8|159284.4|159154.4|159291.9|159161.9|159276.4|159146.4|34
1651196320000|2022-04-29 01:38:40|159286.4|159156.4|159285.7|159155.7|159289.1|159159.1|159277.1|159147.1|26
1651196330000|2022-04-29 01:38:50|159282.3|159152.3|159288.9|159158.9|159291.9|159161.9|159281|159151|21
1651196340000|2022-04-29 01:39:00|159289.3|159159.3|159284.1|159154.1|159308|159161.1|159273|159103.3|18
1651196350000|2022-04-29 01:39:10|159278.4|159148.4|159280.4|159150.4|159287.7|159157.7|159274.7|159144.7|31
1651196360000|2022-04-29 01:39:20|159278.6|159148.6|159271.2|159141.2|159308.8|159152.9|159268.7|159107|26
1651196370000|2022-04-29 01:39:30|159282.9|159152.9|159292.9|159162.9|159316.3|159162.9|159276.3|159115.6|24
1651196380000|2022-04-29 01:39:40|159285.6|159155.6|159289.4|159159.4|159319.7|159159.5|159282.6|159118.8|17
1651196390000|2022-04-29 01:39:50|159286.1|159156.1|159289.7|159159.7|159290.4|159160.4|159282.6|159152.6|19
1651196400000|2022-04-29 01:40:00|159288.8|159158.8|159278.7|159148.7|159307|159158.8|159268.4|159091|33
1651196410000|2022-04-29 01:40:10|159281|159151|159276|159146|159314.3|159154|159273.3|159112.5|29
1651196420000|2022-04-29 01:40:20|159274.5|159144.5|159278.6|159148.6|159322.3|159152.7|159271.4|159082|27
1651196430000|2022-04-29 01:40:30|159279.9|159149.9|159280.9|159150.9|159313|159152.6|159276.8|159106.1|19
1651196440000|2022-04-29 01:40:40|159278|159148|159274.9|159144.9|159281.4|159151.4|159274.5|159144.5|20
1651196450000|2022-04-29 01:40:50|159274.3|159144.3|159276.9|159146.9|159302.4|159149.8|159270.9|159098.1|19
1651196460000|2022-04-29 01:41:00|159279|159149|159269|159139|159304.8|159151.6|159265.5|159094.7|28
1651196470000|2022-04-29 01:41:10|159265.7|159135.7|159274.9|159144.9|159315.4|159149.7|159265.7|159098.7|29
1651196480000|2022-04-29 01:41:20|159272.2|159142.2|159268.2|159138.2|159318.6|159150.7|159264.7|159089.3|21
1651196490000|2022-04-29 01:41:30|159273.4|159143.4|159270.3|159140.3|159309.9|159149.9|159269.9|159104|27
1651196500000|2022-04-29 01:41:40|159271.8|159141.8|159278|159148|159281.7|159151.7|159271.6|159141.6|24
1651196510000|2022-04-29 01:41:50|159278.8|159148.8|159272.4|159142.4|159310.6|159148.8|159270|159082.4|21
1651196520000|2022-04-29 01:42:00|159271.7|159141.7|159287.2|159157.2|159341.9|159185.5|159269.2|159122.8|25
1651196530000|2022-04-29 01:42:10|159290.8|159160.8|159292.2|159162.2|159292.2|159162.2|159283.3|159153.3|25
1651196540000|2022-04-29 01:42:20|159291.9|159161.9|159304|159174|159304.6|159174.6|159286.2|159156.2|22
1651196550000|2022-04-29 01:42:30|159303.7|159173.7|159302.4|159172.4|159303.7|159173.7|159299.3|159169.3|23
1651196560000|2022-04-29 01:42:40|159303.1|159173.1|159272.9|159142.9|159303.2|159173.2|159272.9|159142.9|31
1651196570000|2022-04-29 01:42:50|159271.7|159141.7|159284.4|159154.4|159284.6|159154.6|159271.7|159141.7|24
1651196580000|2022-04-29 01:43:00|159282.4|159152.4|159283.7|159153.7|159297.8|159167.8|159279.7|159149.7|17
1651196590000|2022-04-29 01:43:10|159285.7|159155.7|159280.7|159150.7|159293.7|159163.7|159280.7|159150.7|13
1651196600000|2022-04-29 01:43:20|159279.9|159149.9|159290.7|159160.7|159296.7|159166.7|159279.9|159149.9|16
1651196610000|2022-04-29 01:43:30|159292.2|159162.2|159296.3|159166.3|159322.2|159171.3|159289.4|159117.9|10
1651196620000|2022-04-29 01:43:40|159297.1|159167.1|159310.9|159180.9|159313.5|159183.5|159292.4|159162.4|21
1651196630000|2022-04-29 01:43:50|159309.9|159179.9|159308.4|159178.4|159316.9|159186.9|159306.9|159176.9|21
1651196640000|2022-04-29 01:44:00|159308.5|159178.5|159308.2|159178.2|159314.8|159184.8|159303.6|159173.6|24
1651196650000|2022-04-29 01:44:10|159307.6|159177.6|159306.9|159176.9|159313.2|159183.2|159306.7|159176.7|18
1651196660000|2022-04-29 01:44:20|159305.7|159175.7|159311.1|159181.1|159311.1|159181.1|159302.5|159172.5|21
1651196670000|2022-04-29 01:44:30|159312.5|159182.5|159316.6|159186.6|159316.6|159186.6|159306|159176|20
1651196680000|2022-04-29 01:44:40|159316.1|159186.1|159297.1|159167.1|159316.1|159186.1|159294.7|159164.7|29
1651196690000|2022-04-29 01:44:50|159297.9|159167.9|159302.6|159172.6|159305.1|159175.1|159294.1|159164.1|23
1651196700000|2022-04-29 01:45:00|159304.7|159174.7|159297.3|159167.3|159306.5|159176.5|159295.2|159165.2|22
1651196710000|2022-04-29 01:45:10|159297.7|159167.7|159302.6|159172.6|159305.8|159175.8|159297.7|159167.7|21
1651196720000|2022-04-29 01:45:20|159302.4|159172.4|159300.2|159170.2|159306.8|159176.8|159299.5|159169.5|28
1651196730000|2022-04-29 01:45:30|159303.3|159173.3|159303.4|159173.4|159305.8|159175.8|159296.1|159166.1|19
1651196740000|2022-04-29 01:45:40|159303.7|159173.7|159301.1|159171.1|159314.1|159184.1|159300.6|159170.6|23
1651196750000|2022-04-29 01:45:50|159304.6|159174.6|159298|159168|159305.5|159175.5|159293.7|159163.7|30
1651196760000|2022-04-29 01:46:00|159295.2|159165.2|159298.7|159168.7|159300.4|159170.4|159292.7|159162.7|24
1651196770000|2022-04-29 01:46:10|159297.3|159167.3|159302.4|159172.4|159302.9|159172.9|159289.6|159159.6|25
1651196780000|2022-04-29 01:46:20|159303.3|159173.3|159293.8|159163.8|159303.3|159173.3|159286.3|159156.3|23
1651196790000|2022-04-29 01:46:30|159295.8|159165.8|159282.9|159152.9|159295.8|159165.8|159279.3|159149.3|12
1651196800000|2022-04-29 01:46:40|159289.6|159159.6|159288.3|159158.3|159292.2|159162.2|159284.8|159154.8|16
1651196810000|2022-04-29 01:46:50|159289.7|159159.7|159289.7|159159.7|159297.4|159167.4|159289.7|159159.7|22
1651196820000|2022-04-29 01:47:00|159290.1|159160.1|159299.2|159169.2|159303.5|159173.5|159290.1|159160.1|24
1651196830000|2022-04-29 01:47:10|159298.7|159168.7|159306.6|159176.6|159306.6|159176.6|159298.7|159168.7|18
1651196840000|2022-04-29 01:47:20|159306.5|159176.5|159301.7|159171.7|159306.5|159176.5|159294.7|159164.7|16
1651196850000|2022-04-29 01:47:30|159301.6|159171.6|159300.8|159170.8|159310.1|159180.1|159296.9|159166.9|22
1651196860000|2022-04-29 01:47:40|159302|159172|159299.7|159169.7|159308.3|159178.3|159293.5|159163.5|27
1651196870000|2022-04-29 01:47:50|159300.3|159170.3|159291.1|159161.1|159302.3|159172.3|159284.3|159154.3|24
1651196880000|2022-04-29 01:48:00|159289.4|159159.4|159291.1|159161.1|159297.8|159167.8|159276.9|159146.9|26
1651196890000|2022-04-29 01:48:10|159290.1|159160.1|159288.7|159158.7|159292.2|159162.2|159285|159155|26
1651196900000|2022-04-29 01:48:20|159288.6|159158.6|159282.9|159152.9|159288.6|159158.6|159279.2|159149.2|19
1651196910000|2022-04-29 01:48:30|159284.9|159154.9|159285.5|159155.5|159285.5|159155.5|159278.5|159148.5|23
1651196920000|2022-04-29 01:48:40|159285.2|159155.2|159284.2|159154.2|159285.2|159155.2|159273.2|159143.2|17
1651196930000|2022-04-29 01:48:50|159282.9|159152.9|159277.9|159147.9|159307.5|159160.1|159261.3|159097.5|30
1651196940000|2022-04-29 01:49:00|159275|159145|159276.9|159146.9|159284.7|159154.7|159272.1|159142.1|30
1651196950000|2022-04-29 01:49:10|159277.1|159147.1|159285|159155|159285.6|159155.6|159277.1|159147.1|27
1651196960000|2022-04-29 01:49:20|159284.9|159154.9|159301.6|159171.6|159303.6|159173.6|159280.7|159150.7|22
1651196970000|2022-04-29 01:49:30|159300.4|159170.4|159289.7|159159.7|159307.4|159177.4|159282.2|159152.2|20
1651196980000|2022-04-29 01:49:40|159296.3|159166.3|159290.8|159160.8|159307.7|159177.7|159284.1|159154.1|17
1651196990000|2022-04-29 01:49:50|159298.8|159168.8|159296.2|159166.2|159312.2|159182.2|159295.3|159165.3|18
1651197000000|2022-04-29 01:50:00|159297.1|159167.1|159296.9|159166.9|159299.4|159169.4|159292.5|159162.5|11
1651197010000|2022-04-29 01:50:10|159294.7|159164.7|159298.3|159168.3|159299.9|159169.9|159287.2|159157.2|9
1651197020000|2022-04-29 01:50:20|159302.5|159172.5|159307|159177|159315|159185|159301.9|159171.9|12
1651197030000|2022-04-29 01:50:30|159306.1|159176.1|159305.9|159175.9|159312.6|159182.6|159300|159170|13
1651197040000|2022-04-29 01:50:40|159306.1|159176.1|159301.7|159171.7|159312.9|159182.9|159295.5|159165.5|18
1651197050000|2022-04-29 01:50:50|159301.3|159171.3|159297.6|159167.6|159305|159175|159295.6|159165.6|18
1651197060000|2022-04-29 01:51:00|159286.6|159156.6|159295.5|159165.5|159305.7|159175.7|159282.9|159152.9|20
1651197070000|2022-04-29 01:51:10|159296.5|159166.5|159290.7|159160.7|159299.8|159169.8|159286.6|159156.6|21
1651197080000|2022-04-29 01:51:20|159300.5|159170.5|159289.5|159159.5|159342.5|159183.2|159283.2|159128.6|17
1651197090000|2022-04-29 01:51:30|159290.4|159160.4|159304.1|159174.1|159310.1|159180.1|159284.9|159154.9|21
1651197100000|2022-04-29 01:51:40|159283.5|159153.5|159306.5|159176.5|159306.9|159176.9|159283.5|159153.5|20
1651197110000|2022-04-29 01:51:50|159305.7|159175.7|159308.9|159178.9|159311.6|159181.6|159302.8|159172.8|10
1651197120000|2022-04-29 01:52:00|159313.4|159183.4|159300.3|159170.3|159313.5|159183.5|159292.4|159162.4|17
1651197130000|2022-04-29 01:52:10|159293.4|159163.4|159306.6|159176.6|159307.1|159177.1|159293.4|159163.4|15
1651197140000|2022-04-29 01:52:20|159292|159162|159303.3|159173.3|159305.4|159175.4|159290.4|159160.4|12
1651197150000|2022-04-29 01:52:30|159302.5|159172.5|159310.6|159180.6|159310.6|159180.6|159300.1|159170.1|9
1651197160000|2022-04-29 01:52:40|159284.6|159154.6|159295.2|159165.2|159316.2|159175.9|159282.9|159116.2|26
1651197170000|2022-04-29 01:52:50|159291.9|159161.9|159299.8|159169.8|159307|159177|159289.5|159159.5|16
1651197180000|2022-04-29 01:53:00|159305.7|159175.7|159300.1|159170.1|159306.6|159176.6|159298.8|159168.8|12
1651197190000|2022-04-29 01:53:10|159298.6|159168.6|159298.5|159168.5|159307|159177|159298.2|159168.2|12
1651197200000|2022-04-29 01:53:20|159298.8|159168.8|159302.2|159172.2|159309|159179|159285.2|159155.2|22
1651197210000|2022-04-29 01:53:30|159300.9|159170.9|159294.4|159164.4|159305.8|159175.8|159286.6|159156.6|17
1651197220000|2022-04-29 01:53:40|159296.1|159166.1|159296.4|159166.4|159299|159169|159287.2|159157.2|12
1651197230000|2022-04-29 01:53:50|159296.6|159166.6|159320.1|159112.7|159320.1|159167.5|159290.9|159112.7|8
1651197240000|2022-04-29 01:54:00|159320.5|159120|159288.5|159158.5|159321.1|159191.1|159285.7|159120|15
1651197250000|2022-04-29 01:54:10|159295|159165|159301.9|159171.9|159340.8|159171.9|159287.7|159115|7
1651197260000|2022-04-29 01:54:20|159327.5|159123.6|159303.4|159173.4|159327.5|159178.1|159290.8|159123.6|17
1651197270000|2022-04-29 01:54:30|159302.2|159172.2|159299.4|159169.4|159331|159187.7|159299.4|159129.6|17
1651197280000|2022-04-29 01:54:40|159303.1|159173.1|159311.3|159181.3|159311.3|159181.3|159301.1|159171.1|9
1651197290000|2022-04-29 01:54:50|159307|159177|159309.7|159179.7|159316.3|159186.3|159304.9|159174.9|18
1651197300000|2022-04-29 01:55:00|159309.8|159179.8|159305.2|159175.2|159322.2|159192.2|159301|159171|22
1651197310000|2022-04-29 01:55:10|159308.1|159178.1|159305.6|159175.6|159314.2|159184.2|159301|159171|23
1651197320000|2022-04-29 01:55:20|159307.3|159177.3|159315.1|159185.1|159315.7|159185.7|159297.2|159167.2|24
1651197330000|2022-04-29 01:55:30|159312.3|159182.3|159297.3|159167.3|159318.2|159188.2|159296.8|159166.8|27
1651197340000|2022-04-29 01:55:40|159308.9|159178.9|159309|159179|159316.1|159186.1|159302.6|159172.6|27
1651197350000|2022-04-29 01:55:50|159311.5|159181.5|159301.9|159171.9|159312.7|159182.7|159301.9|159171.9|22
1651197360000|2022-04-29 01:56:00|159301.8|159171.8|159310.7|159180.7|159316.2|159186.2|159301.8|159171.8|22
1651197370000|2022-04-29 01:56:10|159310.2|159180.2|159321.2|159191.2|159325.4|159195.4|159308.8|159178.8|24
1651197380000|2022-04-29 01:56:20|159315.6|159185.6|159304.9|159174.9|159326.4|159196.4|159293.4|159163.4|27
1651197390000|2022-04-29 01:56:30|159303.3|159173.3|159315|159185|159321.5|159191.5|159298.2|159168.2|29
1651197400000|2022-04-29 01:56:40|159308.3|159178.3|159306.9|159176.9|159315.6|159185.6|159305.7|159175.7|23
1651197410000|2022-04-29 01:56:50|159312.4|159182.4|159315.8|159185.8|159316|159186|159306.3|159176.3|27
1651197420000|2022-04-29 01:57:00|159315.5|159185.5|159416.8|159286.8|159416.8|159286.8|159303.7|159173.7|30
1651197430000|2022-04-29 01:57:10|159426.2|159296.2|159437.7|159307.7|159447.2|159317.2|159417.2|159287.2|33
1651197440000|2022-04-29 01:57:20|159438.5|159308.5|159426.4|159296.4|159452.2|159322.2|159424.1|159294.1|29
1651197450000|2022-04-29 01:57:30|159432.8|159302.8|159427.2|159297.2|159432.8|159302.8|159423.1|159293.1|23
1651197460000|2022-04-29 01:57:40|159420.6|159290.6|159429|159299|159429|159299|159420.6|159290.6|8
1651197470000|2022-04-29 01:57:50|159428.9|159298.9|159429.1|159299.1|159437.6|159307.6|159427.6|159297.6|11
1651197480000|2022-04-29 01:58:00|159428.9|159298.9|159440.6|159310.6|159441|159311|159424.1|159294.1|19
1651197490000|2022-04-29 01:58:10|159439.4|159309.4|159427.3|159297.3|159481.2|159321.4|159423.8|159270.2|23
1651197500000|2022-04-29 01:58:20|159433.5|159303.5|159447.4|159317.4|159471.5|159317.4|159426.2|159270.3|18
1651197510000|2022-04-29 01:58:30|159444|159314|159468.6|159338.6|159481.8|159351.8|159441.9|159311.9|21
1651197520000|2022-04-29 01:58:40|159471|159341|159475.4|159345.4|159482.5|159352.5|159450.1|159320.1|23
1651197530000|2022-04-29 01:58:50|159480.2|159350.2|159468|159338|159480.2|159350.2|159466.5|159336.5|15
1651197540000|2022-04-29 01:59:00|159467.4|159337.4|159460.4|159330.4|159471.4|159341.4|159459|159329|21
1651197550000|2022-04-29 01:59:10|159459.8|159329.8|159462.6|159332.6|159466.9|159336.9|159459.7|159329.7|11
1651197560000|2022-04-29 01:59:20|159462.5|159332.5|159471.3|159341.3|159471.9|159341.9|159453.1|159323.1|12
1651197570000|2022-04-29 01:59:30|159472.7|159342.7|159463|159333|159472.7|159342.7|159455.5|159325.5|17
1651197580000|2022-04-29 01:59:40|159464.7|159334.7|159463.6|159333.6|159467.4|159337.4|159460.8|159330.8|14
1651197590000|2022-04-29 01:59:50|159463.1|159333.1|159461.1|159331.1|159463.5|159333.5|159456.6|159326.6|17
1651197600000|2022-04-29 02:00:00|159461.5|159331.5|159463.4|159333.4|159464.2|159334.2|159457.9|159327.9|18
1651197610000|2022-04-29 02:00:10|159463.7|159333.7|159459.8|159329.8|159463.7|159333.7|159456.4|159326.4|14
1651197620000|2022-04-29 02:00:20|159459|159329|159458.5|159328.5|159465.2|159335.2|159448|159318|17
1651197630000|2022-04-29 02:00:30|159460.6|159330.6|159453.9|159323.9|159460.6|159330.6|159448|159318|18
1651197640000|2022-04-29 02:00:40|159453.8|159323.8|159456.1|159326.1|159459.7|159329.7|159452.9|159322.9|17
1651197650000|2022-04-29 02:00:50|159456|159326|159457.2|159327.2|159460.4|159330.4|159453|159323|17
1651197660000|2022-04-29 02:01:00|159456.7|159326.7|159454.5|159324.5|159473.2|159343.2|159443.4|159313.4|20
1651197670000|2022-04-29 02:01:10|159462.5|159332.5|159470.9|159340.9|159477.3|159347.3|159453.3|159323.3|18
1651197680000|2022-04-29 02:01:20|159468.9|159338.9|159457.3|159327.3|159468.9|159338.9|159455.7|159325.7|11
1651197690000|2022-04-29 02:01:30|159456.7|159326.7|159462.9|159332.9|159466.5|159336.5|159456.7|159326.7|7
1651197700000|2022-04-29 02:01:40|159462.7|159332.7|159458.6|159328.6|159487|159357|159458.6|159328.6|14
1651197710000|2022-04-29 02:01:50|159473.4|159261.8|159489.1|159282.9|159493.1|159329.5|159447.2|159261.6|16
1651197720000|2022-04-29 02:02:00|159487|159285|159466.5|159336.5|159487.6|159336.6|159454.6|159285|26
1651197730000|2022-04-29 02:02:10|159466.4|159336.4|159464.1|159334.1|159466.4|159336.4|159457|159327|7
1651197740000|2022-04-29 02:02:20|159466.8|159336.8|159473.8|159343.8|159473.8|159343.8|159466.2|159336.2|7
1651197750000|2022-04-29 02:02:30|159470.2|159340.2|159492.6|159279.3|159492.6|159347.2|159470.1|159271.3|11
1651197760000|2022-04-29 02:02:40|159492.9|159281.8|159484.8|159354.8|159493.1|159354.8|159458.4|159280.8|12
1651197770000|2022-04-29 02:02:50|159481.3|159351.3|159475.6|159345.6|159481.4|159351.4|159473.9|159343.9|7
1651197780000|2022-04-29 02:03:00|159475.5|159345.5|159400.1|159270.1|159480|159350|159396.4|159266.4|30
1651197790000|2022-04-29 02:03:10|159398.6|159268.6|159408.5|159278.5|159411.4|159281.4|159389.3|159259.3|23
1651197800000|2022-04-29 02:03:20|159407.8|159277.8|159404.4|159274.4|159408.2|159278.2|159403.8|159273.8|18
1651197810000|2022-04-29 02:03:30|159403.7|159273.7|159405.3|159275.3|159437.6|159294.6|159387.6|159235.8|30
1651197820000|2022-04-29 02:03:40|159402.3|159272.3|159406.4|159276.4|159406.4|159276.4|159397.7|159267.7|25
1651197830000|2022-04-29 02:03:50|159413|159283|159412.3|159282.3|159443.7|159287.4|159397.2|159212.7|19
1651197840000|2022-04-29 02:04:00|159406.4|159276.4|159415.6|159285.6|159421.9|159291.9|159406.4|159276.4|22
1651197850000|2022-04-29 02:04:10|159411.1|159281.1|159412.1|159282.1|159415.7|159285.7|159410.2|159280.2|13
1651197860000|2022-04-29 02:04:20|159412|159282|159419.1|159289.1|159419.1|159289.1|159403.5|159273.5|15
1651197870000|2022-04-29 02:04:30|159416.6|159286.6|159408.2|159278.2|159423.8|159293.8|159391|159261|16
1651197880000|2022-04-29 02:04:40|159426.6|159296.6|159426.4|159296.4|159431|159301|159424.6|159294.6|14
1651197890000|2022-04-29 02:04:50|159426.8|159296.8|159424.3|159294.3|159427.6|159297.6|159423.7|159293.7|20
1651197900000|2022-04-29 02:05:00|159424.9|159294.9|159426.2|159296.2|159428.9|159298.9|159424.5|159294.5|15
1651197910000|2022-04-29 02:05:10|159426.8|159296.8|159473.1|159343.1|159478.5|159348.5|159426|159296|17
1651197920000|2022-04-29 02:05:20|159473.4|159343.4|159473.1|159343.1|159477.6|159347.6|159469.2|159339.2|29
1651197930000|2022-04-29 02:05:30|159471.5|159341.5|159470|159340|159471.5|159341.5|159464.3|159334.3|21
1651197940000|2022-04-29 02:05:40|159468.1|159338.1|159511.2|159292.2|159511.2|159341.3|159467.2|159288.3|16
1651197950000|2022-04-29 02:05:50|159471.1|159341.1|159473.4|159343.4|159477.7|159347.7|159469.2|159339.2|28
1651197960000|2022-04-29 02:06:00|159473.1|159343.1|159472.4|159342.4|159476.2|159346.2|159470.1|159340.1|24
1651197970000|2022-04-29 02:06:10|159467.7|159337.7|159468.3|159338.3|159469.6|159339.6|159463.5|159333.5|14
1651197980000|2022-04-29 02:06:20|159468.1|159338.1|159472.2|159342.2|159476.1|159346.1|159468.1|159338.1|12
1651197990000|2022-04-29 02:06:30|159471.7|159341.7|159471.2|159341.2|159472.7|159342.7|159471.2|159341.2|11
1651198000000|2022-04-29 02:06:40|159468|159338|159473.3|159343.3|159477.9|159347.9|159467|159337|10
1651198010000|2022-04-29 02:06:50|159473.9|159343.9|159468.8|159338.8|159479.9|159349.9|159463.3|159333.3|8
1651198020000|2022-04-29 02:07:00|159468.9|159338.9|159467.3|159337.3|159506.8|159339.4|159462.6|159296|13
1651198030000|2022-04-29 02:07:10|159503.9|159298.4|159470.2|159340.2|159503.9|159340.2|159468.4|159298.4|14
1651198040000|2022-04-29 02:07:20|159469.7|159339.7|159469.9|159339.9|159470.9|159340.9|159469.5|159339.5|12
1651198050000|2022-04-29 02:07:30|159469.5|159339.5|159419.4|159289.4|159473.4|159343.4|159419.4|159289.4|20
1651198060000|2022-04-29 02:07:40|159424.8|159294.8|159427.6|159297.6|159429.5|159299.5|159423.1|159293.1|31
1651198070000|2022-04-29 02:07:50|159427.7|159297.7|159427|159297|159428.9|159298.9|159425.2|159295.2|21
1651198080000|2022-04-29 02:08:00|159427.3|159297.3|159430.9|159300.9|159432.8|159302.8|159425.7|159295.7|20
1651198090000|2022-04-29 02:08:10|159430.8|159300.8|159432.7|159302.7|159433.4|159303.4|159428.9|159298.9|24
1651198100000|2022-04-29 02:08:20|159432.8|159302.8|159432.2|159302.2|159433.9|159303.9|159431.5|159301.5|17
1651198110000|2022-04-29 02:08:30|159432.7|159302.7|159435.5|159305.5|159436.3|159306.3|159432.3|159302.3|21
1651198120000|2022-04-29 02:08:40|159435.3|159305.3|159432.5|159302.5|159435.3|159305.3|159432.2|159302.2|18
1651198130000|2022-04-29 02:08:50|159432.6|159302.6|159441.2|159311.2|159468.3|159312.6|159430.4|159260.4|20
1651198140000|2022-04-29 02:09:00|159441.1|159311.1|159470.8|159263|159471.1|159311.1|159432.6|159262.7|25
1651198150000|2022-04-29 02:09:10|159468.2|159261.8|159433.6|159303.6|159468.2|159307.4|159431.2|159261.8|17
1651198160000|2022-04-29 02:09:20|159431.4|159301.4|159429.5|159299.5|159433.8|159303.8|159429.5|159299.5|7
1651198170000|2022-04-29 02:09:30|159429.9|159299.9|159433.1|159303.1|159436.4|159306.4|159429.9|159299.9|11
1651198180000|2022-04-29 02:09:40|159432.4|159302.4|159429.1|159299.1|159470.2|159304.5|159429.1|159258.5|16
1651198190000|2022-04-29 02:09:50|159429.4|159299.4|159424.7|159294.7|159480.8|159299.4|159424.7|159241.9|17
1651198200000|2022-04-29 02:10:00|159432.3|159302.3|159400.8|159270.8|159433.3|159303.3|159399.7|159269.7|32
1651198210000|2022-04-29 02:10:10|159400|159270|159421.6|159291.6|159421.6|159291.6|159395.9|159265.9|32
1651198220000|2022-04-29 02:10:20|159415.3|159285.3|159425.7|159295.7|159427.8|159297.8|159412|159282|29
1651198230000|2022-04-29 02:10:30|159425.3|159295.3|159424.8|159294.8|159425.7|159295.7|159422.8|159292.8|25
1651198240000|2022-04-29 02:10:40|159423.1|159293.1|159422.1|159292.1|159425.3|159295.3|159422.1|159292.1|21
1651198250000|2022-04-29 02:10:50|159421|159291|159426.2|159296.2|159426.2|159296.2|159419.6|159289.6|19
1651198260000|2022-04-29 02:11:00|159426.3|159296.3|159427.7|159297.7|159428.9|159298.9|159423.7|159293.7|13
1651198270000|2022-04-29 02:11:10|159426.5|159296.5|159470.8|159248.2|159470.8|159297.7|159424.5|159248.2|17
1651198280000|2022-04-29 02:11:20|159467.5|159250.6|159430.8|159300.8|159469.9|159300.8|159422.5|159248.8|18
1651198290000|2022-04-29 02:11:30|159429|159299|159428.2|159298.2|159429.6|159299.6|159427.7|159297.7|13
1651198300000|2022-04-29 02:11:40|159427.3|159297.3|159423.8|159293.8|159458.7|159297.6|159423.2|159257.1|7
1651198310000|2022-04-29 02:11:50|159466.2|159247|159436|159306|159474.5|159306.1|159426.4|159242.9|20
1651198320000|2022-04-29 02:12:00|159435.2|159305.2|159440.5|159310.5|159442|159312|159434.7|159304.7|29
1651198330000|2022-04-29 02:12:10|159441.2|159311.2|159439.3|159309.3|159441.2|159311.2|159438.1|159308.1|15
1651198340000|2022-04-29 02:12:20|159438.6|159308.6|159443.4|159313.4|159443.4|159313.4|159438.6|159308.6|14
1651198350000|2022-04-29 02:12:30|159443.5|159313.5|159440.2|159310.2|159444|159314|159439.3|159309.3|18
1651198360000|2022-04-29 02:12:40|159441.9|159311.9|159470.9|159340.9|159488.5|159347.5|159436|159274.1|33
1651198370000|2022-04-29 02:12:50|159512.3|159305.2|159474.6|159344.6|159517.9|159351.4|159474.3|159299.4|31
1651198380000|2022-04-29 02:13:00|159477.5|159347.5|159478.7|159348.7|159481.6|159351.6|159476.2|159346.2|24
1651198390000|2022-04-29 02:13:10|159478.9|159348.9|159484.2|159354.2|159485.8|159355.8|159477.9|159347.9|19
1651198400000|2022-04-29 02:13:20|159483.2|159353.2|159517.1|159301.7|159527.2|159359.4|159476.6|159286|32
1651198410000|2022-04-29 02:13:30|159517|159306|159477.3|159347.3|159517|159351.3|159476.9|159306|21
1651198420000|2022-04-29 02:13:40|159477.6|159347.6|159491.3|159361.3|159495.2|159365.2|159477.6|159347.6|27
1651198430000|2022-04-29 02:13:50|159491.7|159361.7|159489.5|159359.5|159529.2|159368.9|159489|159326.2|24
1651198440000|2022-04-29 02:14:00|159492|159362|159475.7|159345.7|159493.7|159363.7|159475.7|159345.7|19
1651198450000|2022-04-29 02:14:10|159474.6|159344.6|159470|159340|159512.8|159355.1|159470|159309.2|21
1651198460000|2022-04-29 02:14:20|159530.3|159307.6|159476.9|159346.9|159530.3|159354.6|159476.3|159305.2|19
1651198470000|2022-04-29 02:14:30|159477.5|159347.5|159482.9|159352.9|159508.2|159352.9|159477.5|159299.6|14
1651198480000|2022-04-29 02:14:40|159481.4|159351.4|159511.4|159300.1|159520|159351.4|159472|159283.7|13
1651198490000|2022-04-29 02:14:50|159508.8|159306.5|159520.8|159311|159528.3|159311|159507.2|159291|15
1651198500000|2022-04-29 02:15:00|159516.4|159311.3|159475.7|159345.7|159516.4|159348.6|159467.5|159306.1|23
1651198510000|2022-04-29 02:15:10|159476.2|159346.2|159476.2|159346.2|159488.3|159358.3|159476.2|159346.2|16
1651198520000|2022-04-29 02:15:20|159475.4|159345.4|159472.5|159342.5|159477.5|159347.5|159472.5|159342.5|15
1651198530000|2022-04-29 02:15:30|159480.6|159350.6|159474|159344|159480.6|159350.6|159469.6|159339.6|17
1651198540000|2022-04-29 02:15:40|159474.9|159344.9|159514|159303.8|159516.3|159349.7|159473.7|159303.8|12
1651198550000|2022-04-29 02:15:50|159474.6|159344.6|159490.8|159360.8|159496.3|159366.3|159467.8|159337.8|11
1651198560000|2022-04-29 02:16:00|159529.3|159301.8|159466.9|159336.9|159529.3|159346.4|159466.9|159301.8|13
1651198570000|2022-04-29 02:16:10|159469.8|159339.8|159473.6|159343.6|159515.7|159345.7|159469.3|159300.4|20
1651198580000|2022-04-29 02:16:20|159471.1|159341.1|159473.9|159343.9|159474.5|159344.5|159469.5|159339.5|17
1651198590000|2022-04-29 02:16:30|159473.8|159343.8|159475.8|159345.8|159477.4|159347.4|159473.1|159343.1|13
1651198600000|2022-04-29 02:16:40|159474.4|159344.4|159478.9|159348.9|159481.6|159351.6|159473.5|159343.5|15
1651198610000|2022-04-29 02:16:50|159478.7|159348.7|159483.3|159353.3|159484.4|159354.4|159476.2|159346.2|14
1651198620000|2022-04-29 02:17:00|159481.3|159351.3|159483.2|159353.2|159486.3|159356.3|159481.3|159351.3|15
1651198630000|2022-04-29 02:17:10|159483.8|159353.8|159476.3|159346.3|159486.4|159356.4|159476.3|159346.3|15
1651198640000|2022-04-29 02:17:20|159482.2|159352.2|159478.6|159348.6|159484.5|159354.5|159478.6|159348.6|13
1651198650000|2022-04-29 02:17:30|159483.3|159353.3|159518.8|159314.4|159518.8|159353.3|159477|159314.4|11
1651198660000|2022-04-29 02:17:40|159480.3|159350.3|159479.1|159349.1|159482.4|159352.4|159478.1|159348.1|17
1651198670000|2022-04-29 02:17:50|159473.7|159343.7|159481.5|159351.5|159512.3|159354.7|159473.7|159306.3|13
1651198680000|2022-04-29 02:18:00|159477.9|159347.9|159482.4|159352.4|159522.8|159354|159475.5|159312.7|22
1651198690000|2022-04-29 02:18:10|159481.7|159351.7|159477.9|159347.9|159516.3|159351.7|159477.9|159290.5|10
1651198700000|2022-04-29 02:18:20|159486|159356|159481.3|159351.3|159486|159356|159481.3|159351.3|11
1651198710000|2022-04-29 02:18:30|159520.9|159319|159521.3|159315|159521.3|159358.4|159483.1|159315|6
1651198720000|2022-04-29 02:18:40|159483.3|159353.3|159479.1|159349.1|159519.7|159354.9|159479.1|159315.1|15
1651198730000|2022-04-29 02:18:50|159479|159349|159495|159365|159495|159365|159476.3|159346.3|13
1651198740000|2022-04-29 02:19:00|159481.7|159351.7|159480.6|159350.6|159517.3|159358.5|159477.1|159306.5|17
1651198750000|2022-04-29 02:19:10|159479.7|159349.7|159476.4|159346.4|159480.3|159350.3|159474.6|159344.6|11
1651198760000|2022-04-29 02:19:20|159475.4|159345.4|159476.9|159346.9|159481|159351|159470.3|159340.3|8
1651198770000|2022-04-29 02:19:30|159475.4|159345.4|159515.1|159314.4|159520.3|159352|159474.4|159314.4|13
1651198780000|2022-04-29 02:19:40|159478.7|159348.7|159513|159304.2|159520.8|159353.9|159476.4|159302|14
1651198790000|2022-04-29 02:19:50|159517.2|159301.9|159503.8|159302.3|159517.2|159338.5|159467|159301.9|15
1651198800000|2022-04-29 02:20:00|159467.1|159337.1|159477.3|159347.3|159482.8|159352.8|159467.1|159337.1|16
1651198810000|2022-04-29 02:20:10|159477.9|159347.9|159474.3|159344.3|159477.9|159347.9|159468.8|159338.8|19
1651198820000|2022-04-29 02:20:20|159474.7|159344.7|159479.2|159349.2|159517.7|159355.9|159471.5|159314.6|21
1651198830000|2022-04-29 02:20:30|159478.1|159348.1|159473.4|159343.4|159481.8|159351.8|159471.6|159341.6|15
1651198840000|2022-04-29 02:20:40|159472.5|159342.5|159475.9|159345.9|159480|159350|159466.8|159336.8|18
1651198850000|2022-04-29 02:20:50|159476.6|159346.6|159476.1|159346.1|159481.4|159351.4|159475.3|159345.3|13
1651198860000|2022-04-29 02:21:00|159476.4|159346.4|159477.5|159347.5|159477.5|159347.5|159475.9|159345.9|14
1651198870000|2022-04-29 02:21:10|159476.9|159346.9|159463.5|159333.5|159500.2|159349.9|159463.5|159299.8|9
1651198880000|2022-04-29 02:21:20|159501.6|159299.2|159473.8|159343.8|159508.2|159351.9|159464.5|159299|17
1651198890000|2022-04-29 02:21:30|159475.3|159345.3|159478|159348|159480.7|159350.7|159475.3|159345.3|18
1651198900000|2022-04-29 02:21:40|159477.8|159347.8|159476.9|159346.9|159478.7|159348.7|159474.8|159344.8|16
1651198910000|2022-04-29 02:21:50|159475.4|159345.4|159472.3|159342.3|159478.2|159348.2|159472.3|159342.3|12
1651198920000|2022-04-29 02:22:00|159472.8|159342.8|159476.9|159346.9|159477.6|159347.6|159472.8|159342.8|14
1651198930000|2022-04-29 02:22:10|159487.7|159357.7|159474.8|159344.8|159512.8|159357.7|159474.8|159309.3|11
1651198940000|2022-04-29 02:22:20|159474.4|159344.4|159474.6|159344.6|159475.6|159345.6|159473.7|159343.7|13
1651198950000|2022-04-29 02:22:30|159474.2|159344.2|159476|159346|159480.4|159350.4|159474.2|159344.2|11
1651198960000|2022-04-29 02:22:40|159475.7|159345.7|159484.9|159354.9|159508.5|159354.9|159475.1|159306.3|18
1651198970000|2022-04-29 02:22:50|159484.5|159354.5|159475.1|159345.1|159484.5|159354.5|159474.6|159344.6|19
1651198980000|2022-04-29 02:23:00|159473.8|159343.8|159478.2|159348.2|159484.7|159354.7|159473.8|159343.8|13
1651198990000|2022-04-29 02:23:10|159478.1|159348.1|159475.9|159345.9|159478.9|159348.9|159475|159345|13
1651199000000|2022-04-29 02:23:20|159475.3|159345.3|159475.7|159345.7|159525.1|159364.6|159474.8|159319.1|21
1651199010000|2022-04-29 02:23:30|159475.6|159345.6|159513.9|159300.7|159518.3|159357.8|159470.3|159300.2|20
1651199020000|2022-04-29 02:23:40|159483.8|159353.8|159475.5|159345.5|159483.8|159353.8|159474.1|159344.1|18
1651199030000|2022-04-29 02:23:50|159474.4|159344.4|159480.8|159350.8|159515.9|159350.9|159474.4|159303.9|15
1651199040000|2022-04-29 02:24:00|159478.8|159348.8|159472.5|159342.5|159485.2|159355.2|159472.1|159342.1|24
1651199050000|2022-04-29 02:24:10|159473|159343|159473.3|159343.3|159478.8|159348.8|159471.5|159341.5|14
1651199060000|2022-04-29 02:24:20|159473.6|159343.6|159474.7|159344.7|159514.1|159346.3|159471.1|159307|12
1651199070000|2022-04-29 02:24:30|159475.1|159345.1|159476.5|159346.5|159508.7|159354.8|159474.8|159305.6|12
1651199080000|2022-04-29 02:24:40|159475.7|159345.7|159475.2|159345.2|159510.4|159345.7|159474.5|159308.2|6
1651199090000|2022-04-29 02:24:50|159475.7|159345.7|159485.6|159355.6|159582|159355.7|159474.8|159258|11
1651199100000|2022-04-29 02:25:00|159520.1|159319.7|159474.7|159344.7|159520.1|159354.2|159474.4|159309.8|25
1651199110000|2022-04-29 02:25:10|159475.1|159345.1|159517|159298.4|159523.7|159345.5|159469.8|159296.3|22
1651199120000|2022-04-29 02:25:20|159515|159299.3|159527.2|159284.7|159527.2|159303.6|159509.1|159284.7|15
1651199130000|2022-04-29 02:25:30|159523.2|159288.9|159548|159334.7|159552.1|159395.8|159511.9|159288.9|28
1651199140000|2022-04-29 02:25:40|159546.6|159335.4|159514.7|159384.7|159551.9|159386.1|159510.1|159335.4|19
1651199150000|2022-04-29 02:25:50|159509.9|159379.9|159510.5|159380.5|159549.6|159382.2|159509.8|159337.9|15
1651199160000|2022-04-29 02:26:00|159513.7|159383.7|159508.1|159378.1|159514.2|159384.2|159508|159378|18
1651199170000|2022-04-29 02:26:10|159508.2|159378.2|159518.5|159388.5|159544.3|159394.5|159508.2|159340.9|29
1651199180000|2022-04-29 02:26:20|159518.9|159388.9|159517.9|159387.9|159522.7|159392.7|159517.5|159387.5|19
1651199190000|2022-04-29 02:26:30|159517.8|159387.8|159520.4|159390.4|159522.4|159392.4|159517.5|159387.5|13
1651199200000|2022-04-29 02:26:40|159528.5|159398.5|159520|159390|159528.5|159398.5|159516.6|159386.6|20
1651199210000|2022-04-29 02:26:50|159520.2|159390.2|159519.1|159389.1|159520.5|159390.5|159515.6|159385.6|13
1651199220000|2022-04-29 02:27:00|159520.6|159390.6|159577.5|159447.5|159578.8|159448.8|159518|159388|19
1651199230000|2022-04-29 02:27:10|159573.1|159443.1|159571.9|159441.9|159578.7|159448.7|159570.6|159440.6|15
1651199240000|2022-04-29 02:27:20|159572.3|159442.3|159573.8|159443.8|159579.5|159449.5|159571.8|159441.8|12
1651199250000|2022-04-29 02:27:30|159570|159440|159666.3|159536.3|159690.1|159541.9|159570|159440|24
1651199260000|2022-04-29 02:27:40|159666.9|159536.9|159681|159551|159683.4|159553.4|159666.9|159536.9|26
1651199270000|2022-04-29 02:27:50|159682.9|159552.9|159675.9|159545.9|159682.9|159552.9|159675.8|159545.8|16
1651199280000|2022-04-29 02:28:00|159681.4|159551.4|159700.4|159570.4|159701.4|159571.4|159672.6|159542.6|26
1651199290000|2022-04-29 02:28:10|159700.9|159570.9|159735.3|159605.3|159735.3|159605.3|159693.2|159563.2|32
1651199300000|2022-04-29 02:28:20|159736.3|159606.3|159724.9|159594.9|159736.3|159606.3|159716.5|159586.5|24
1651199310000|2022-04-29 02:28:30|159727.1|159597.1|159727.8|159597.8|159736.9|159606.9|159725|159595|15
1651199320000|2022-04-29 02:28:40|159727.7|159597.7|159724|159594|159727.9|159597.9|159723|159593|17
1651199330000|2022-04-29 02:28:50|159722.2|159592.2|159752|159547|159782|159597.8|159710.3|159528.8|24
1651199340000|2022-04-29 02:29:00|159716.4|159586.4|159698|159568|159717|159587|159698|159568|26
1651199350000|2022-04-29 02:29:10|159703.5|159573.5|159706.5|159576.5|159706.5|159576.5|159697.2|159567.2|23
1651199360000|2022-04-29 02:29:20|159702.1|159572.1|159709.3|159579.3|159713.3|159583.3|159702.1|159572.1|17
1651199370000|2022-04-29 02:29:30|159708.5|159578.5|159712.6|159582.6|159715.3|159585.3|159705.5|159575.5|23
1651199380000|2022-04-29 02:29:40|159710.7|159580.7|159714.1|159584.1|159714.8|159584.8|159708.4|159578.4|21
1651199390000|2022-04-29 02:29:50|159711.3|159581.3|159711|159581|159713.4|159583.4|159701.1|159571.1|17
1651199400000|2022-04-29 02:30:00|159711.2|159581.2|159712.6|159582.6|159718|159588|159711|159581|19
1651199410000|2022-04-29 02:30:10|159714.3|159584.3|159714.9|159584.9|159715.8|159585.8|159710.5|159580.5|15
1651199420000|2022-04-29 02:30:20|159714.4|159584.4|159714.1|159584.1|159715|159585|159711.3|159581.3|15
1651199430000|2022-04-29 02:30:30|159713.7|159583.7|159698.7|159568.7|159713.7|159583.7|159698.1|159568.1|19
1651199440000|2022-04-29 02:30:40|159698.6|159568.6|159701.2|159571.2|159701.8|159571.8|159698.5|159568.5|14
1651199450000|2022-04-29 02:30:50|159701.1|159571.1|159705.8|159575.8|159707.5|159577.5|159696.1|159566.1|25
1651199460000|2022-04-29 02:31:00|159707.5|159577.5|159707.3|159577.3|159714.9|159584.9|159704.2|159574.2|20
1651199470000|2022-04-29 02:31:10|159707.8|159577.8|159741.9|159540.5|159741.9|159585.4|159706.3|159540.5|20
1651199480000|2022-04-29 02:31:20|159745.7|159544.2|159716.2|159586.2|159745.7|159587.8|159710.1|159544.2|19
1651199490000|2022-04-29 02:31:30|159710.1|159580.1|159718.2|159588.2|159718.2|159588.2|159710.1|159580.1|21
1651199500000|2022-04-29 02:31:40|159717|159587|159717.1|159587.1|159718.7|159588.7|159714.9|159584.9|22
1651199510000|2022-04-29 02:31:50|159715.8|159585.8|159718.8|159588.8|159718.8|159588.8|159712.8|159582.8|20
1651199520000|2022-04-29 02:32:00|159754.7|159535.5|159752|159535.9|159756.3|159587.2|159716|159530.3|21
1651199530000|2022-04-29 02:32:10|159749.7|159540.9|159720|159590|159757|159595.9|159715.4|159527.7|35
1651199540000|2022-04-29 02:32:20|159719.5|159589.5|159718.6|159588.6|159752.1|159589.7|159713.5|159538.8|27
1651199550000|2022-04-29 02:32:30|159720|159590|159759.6|159629.6|159780.4|159630.2|159718.8|159550.9|31
1651199560000|2022-04-29 02:32:40|159755.5|159625.5|159761.8|159631.8|159799.6|159636.6|159747.3|159569.7|32
1651199570000|2022-04-29 02:32:50|159794.9|159594.6|159759.5|159629.5|159797|159635.6|159758.7|159590.8|32
1651199580000|2022-04-29 02:33:00|159794.4|159594.4|159790.5|159588.9|159794.6|159624.9|159753.3|159587.2|25
1651199590000|2022-04-29 02:33:10|159790.2|159587.5|159794.1|159585.2|159800.6|159625.2|159755.2|159580|23
1651199600000|2022-04-29 02:33:20|159794.7|159583.4|159811.8|159592.4|159811.8|159638|159761.5|159577.2|26
1651199610000|2022-04-29 02:33:30|159803.8|159596.4|159804.1|159597.1|159805.3|159634.2|159764.2|159590.3|23
1651199620000|2022-04-29 02:33:40|159803.7|159597.4|159804.7|159590.5|159805.7|159603.9|159803.6|159590.5|15
1651199630000|2022-04-29 02:33:50|159804|159587.6|159804.6|159587.2|159806.4|159588.3|159803.5|159584.8|14
1651199640000|2022-04-29 02:34:00|159802.2|159577.1|159758.7|159628.7|159805.7|159633.1|159757|159574.1|17
1651199650000|2022-04-29 02:34:10|159759.9|159629.9|159789.6|159588.1|159789.7|159636.8|159754.9|159586.4|13
1651199660000|2022-04-29 02:34:20|159792.8|159584.1|159766.1|159636.1|159802|159639.9|159759.3|159573.5|23
1651199670000|2022-04-29 02:34:30|159765.3|159635.3|159804.1|159589.9|159804.1|159636.3|159764.4|159589.9|14
1651199680000|2022-04-29 02:34:40|159803|159592.7|159769.4|159639.4|159803.1|159642.5|159768|159592.6|14
1651199690000|2022-04-29 02:34:50|159768.9|159638.9|159769.5|159639.5|159775.8|159645.8|159768.9|159638.9|8
1651199700000|2022-04-29 02:35:00|159801.3|159597.3|159794.9|159594.5|159803.9|159598.1|159794.9|159590.7|13
1651199710000|2022-04-29 02:35:10|159796.8|159592.3|159769.1|159639.1|159799.4|159639.4|159769.1|159579.3|13
1651199720000|2022-04-29 02:35:20|159804.9|159596.2|159760.5|159630.5|159806.8|159630.7|159757.1|159586.8|13
1651199730000|2022-04-29 02:35:30|159761|159631|159755.7|159625.7|159803.2|159641.6|159755.7|159596.2|16
1651199740000|2022-04-29 02:35:40|159756.1|159626.1|159753.5|159623.5|159756.1|159626.1|159752.7|159622.7|9
1651199750000|2022-04-29 02:35:50|159753|159623|159749.6|159619.6|159754.3|159624.3|159749.6|159619.6|11
1651199760000|2022-04-29 02:36:00|159750|159620|159724.8|159594.8|159751.1|159621.1|159715.3|159585.3|24
1651199770000|2022-04-29 02:36:10|159721|159591|159712.5|159582.5|159723.1|159593.1|159712.5|159582.5|31
1651199780000|2022-04-29 02:36:20|159713.2|159583.2|159712.1|159582.1|159714.5|159584.5|159710.3|159580.3|27
1651199790000|2022-04-29 02:36:30|159712.4|159582.4|159713.9|159583.9|159714.5|159584.5|159712.3|159582.3|15
1651199800000|2022-04-29 02:36:40|159712.5|159582.5|159714.1|159584.1|159714.4|159584.4|159711.5|159581.5|16
1651199810000|2022-04-29 02:36:50|159714.2|159584.2|159714.4|159584.4|159714.4|159584.4|159711.1|159581.1|16
1651199820000|2022-04-29 02:37:00|159714.9|159584.9|159717.7|159587.7|159719.3|159589.3|159714|159584|11
1651199830000|2022-04-29 02:37:10|159720.9|159590.9|159720|159590|159720.9|159590.9|159720|159590|10
1651199840000|2022-04-29 02:37:20|159718.1|159588.1|159718.2|159588.2|159718.2|159588.2|159715.6|159585.6|13
1651199850000|2022-04-29 02:37:30|159718.6|159588.6|159715.2|159585.2|159724.6|159594.6|159715.2|159585.2|13
1651199860000|2022-04-29 02:37:40|159717.5|159587.5|159718.9|159588.9|159718.9|159588.9|159715.8|159585.8|8
1651199870000|2022-04-29 02:37:50|159718.3|159588.3|159717.5|159587.5|159719.5|159589.5|159716.1|159586.1|12
1651199880000|2022-04-29 02:38:00|159716.9|159586.9|159716.8|159586.8|159723.4|159593.4|159716.2|159586.2|20
1651199890000|2022-04-29 02:38:10|159716.9|159586.9|159725.4|159595.4|159725.4|159595.4|159716.9|159586.9|18
1651199900000|2022-04-29 02:38:20|159726.2|159596.2|159725.8|159595.8|159727.1|159597.1|159725.7|159595.7|6
1651199910000|2022-04-29 02:38:30|159726.2|159596.2|159727|159597|159727|159597|159726.2|159596.2|6
1651199920000|2022-04-29 02:38:40|159729.2|159599.2|159728.3|159598.3|159729.2|159599.2|159725.5|159595.5|4
1651199930000|2022-04-29 02:38:50|159728.9|159598.9|159725.4|159595.4|159728.9|159598.9|159722.1|159592.1|8
1651199940000|2022-04-29 02:39:00|159724.9|159594.9|159724.4|159594.4|159725.8|159595.8|159724|159594|6
1651199950000|2022-04-29 02:39:10|159725.4|159595.4|159728.8|159598.8|159729.1|159599.1|159724.9|159594.9|9
1651199960000|2022-04-29 02:39:20|159728|159598|159725.2|159595.2|159729.5|159599.5|159725.2|159595.2|11
1651199970000|2022-04-29 02:39:30|159725.4|159595.4|159723.7|159593.7|159727.1|159597.1|159721.8|159591.8|11
1651199980000|2022-04-29 02:39:40|159765.4|159550|159726.9|159596.9|159765.4|159596.9|159723.3|159550|9
1651199990000|2022-04-29 02:39:50|159727.7|159597.7|159727.2|159597.2|159727.7|159597.7|159726.1|159596.1|6
1651200000000|2022-04-29 02:40:00|159727.3|159597.3|159728.9|159598.9|159728.9|159598.9|159727.3|159597.3|4
1651200010000|2022-04-29 02:40:10|159730.3|159600.3|159726.7|159596.7|159730.3|159600.3|159726.7|159596.7|7
1651200020000|2022-04-29 02:40:20|159727.8|159597.8|159739.1|159609.1|159739.1|159609.1|159727.8|159597.8|5
1651200030000|2022-04-29 02:40:30|159739.2|159609.2|159765.3|159635.3|159767.1|159637.1|159735.5|159605.5|27
1651200040000|2022-04-29 02:40:40|159767.6|159637.6|159787.2|159657.2|159831.4|159659.9|159754.5|159591.3|26
1651200050000|2022-04-29 02:40:50|159823.9|159620.4|159833.2|159630.3|159838.6|159670.3|159788.1|159620.4|15
1651200060000|2022-04-29 02:41:00|159798|159668|159826.1|159625.8|159826.6|159668.3|159790.2|159621.1|11
1651200070000|2022-04-29 02:41:10|159827.9|159626.2|159796.4|159666.4|159837.9|159669.7|159796.4|159626.2|10
1651200080000|2022-04-29 02:41:20|159794.5|159664.5|159800.7|159670.7|159800.7|159670.7|159794.5|159664.5|6
1651200090000|2022-04-29 02:41:30|159796.6|159666.6|159797.2|159667.2|159843|159671.3|159794.3|159626.3|17
1651200100000|2022-04-29 02:41:40|159797.7|159667.7|159827.8|159622|159828.4|159670.1|159797.1|159622|12
1651200110000|2022-04-29 02:41:50|159835.3|159618.4|159835.1|159628.7|159836.2|159628.7|159834.3|159618.4|11
1651200120000|2022-04-29 02:42:00|159798.7|159668.7|159831.1|159619.6|159831.2|159669.2|159794.7|159615|9
1651200130000|2022-04-29 02:42:10|159828.7|159626.4|159834.6|159625.2|159834.6|159665.1|159795.1|159625.2|4
1651200140000|2022-04-29 02:42:20|159830.6|159629.4|159831.8|159630.7|159857|159665.9|159795.1|159609.9|7
1651200150000|2022-04-29 02:42:30|159792.3|159662.3|159798|159668|159840.7|159669.2|159792.3|159608.5|16
1651200160000|2022-04-29 02:42:40|159802.2|159672.2|159805.2|159675.2|159853.5|159688.5|159802.2|159632.1|21
1651200170000|2022-04-29 02:42:50|159802.8|159672.8|159796.2|159666.2|159846.1|159677.2|159793.6|159609.8|27
1651200180000|2022-04-29 02:43:00|159796.9|159666.9|159808.8|159678.8|159817|159687|159796.9|159666.9|24
1651200190000|2022-04-29 02:43:10|159808.6|159678.6|159799|159669|159866.3|159684.1|159799|159629.6|15
1651200200000|2022-04-29 02:43:20|159800.3|159670.3|159848.4|159644.2|159850.2|159688.3|159794.9|159627|27
1651200210000|2022-04-29 02:43:30|159845.5|159643.6|159811.7|159681.7|159847.3|159685.2|159807.8|159643.4|18
1651200220000|2022-04-29 02:43:40|159819.3|159689.3|159808|159678|159819.3|159689.3|159806.8|159676.8|20
1651200230000|2022-04-29 02:43:50|159809.1|159679.1|159810.5|159680.5|159813.4|159683.4|159807.2|159677.2|14
1651200240000|2022-04-29 02:44:00|159816.1|159686.1|159820.3|159690.3|159823.1|159693.1|159816.1|159686.1|16
1651200250000|2022-04-29 02:44:10|159820|159690|159813.1|159683.1|159823.6|159693.6|159808.1|159678.1|20
1651200260000|2022-04-29 02:44:20|159813.3|159683.3|159813.1|159683.1|159818.4|159688.4|159810.8|159680.8|25
1651200270000|2022-04-29 02:44:30|159815.8|159685.8|159814.6|159684.6|159816.3|159686.3|159808.7|159678.7|25
1651200280000|2022-04-29 02:44:40|159813.5|159683.5|159810.3|159680.3|159815.6|159685.6|159810.3|159680.3|19
1651200290000|2022-04-29 02:44:50|159810.2|159680.2|159812.1|159682.1|159812.1|159682.1|159807.6|159677.6|20
1651200300000|2022-04-29 02:45:00|159811.9|159681.9|159808.9|159678.9|159813.4|159683.4|159807.3|159677.3|15
1651200310000|2022-04-29 02:45:10|159807.6|159677.6|159798.1|159668.1|159808.4|159678.4|159794|159664|27
1651200320000|2022-04-29 02:45:20|159796.9|159666.9|159800.4|159670.4|159800.8|159670.8|159796.2|159666.2|19
1651200330000|2022-04-29 02:45:30|159799.9|159669.9|159800.4|159670.4|159800.4|159670.4|159797.4|159667.4|13
1651200340000|2022-04-29 02:45:40|159800.5|159670.5|159798.2|159668.2|159804.1|159674.1|159798.2|159668.2|15
1651200350000|2022-04-29 02:45:50|159800.1|159670.1|159802.5|159672.5|159802.5|159672.5|159798.6|159668.6|14
1651200360000|2022-04-29 02:46:00|159803.2|159673.2|159789.3|159659.3|159803.7|159673.7|159788.1|159658.1|15
1651200370000|2022-04-29 02:46:10|159791.1|159661.1|159797.1|159667.1|159804.4|159674.4|159789.3|159659.3|15
1651200380000|2022-04-29 02:46:20|159796.2|159666.2|159798.9|159668.9|159799.7|159669.7|159796.2|159666.2|12
1651200390000|2022-04-29 02:46:30|159798.8|159668.8|159802.2|159672.2|159802.2|159672.2|159798.8|159668.8|11
1651200400000|2022-04-29 02:46:40|159802.3|159672.3|159798.7|159668.7|159802.4|159672.4|159798.7|159668.7|6
1651200410000|2022-04-29 02:46:50|159800.6|159670.6|159818|159688|159818|159688|159800.6|159670.6|5
1651200420000|2022-04-29 02:47:00|159810.2|159680.2|159803.1|159673.1|159849.2|159681.8|159800|159631|12
1651200430000|2022-04-29 02:47:10|159799.7|159669.7|159798.2|159668.2|159801.8|159671.8|159798.2|159668.2|8
1651200440000|2022-04-29 02:47:20|159799.6|159669.6|159793.4|159663.4|159800.4|159670.4|159793.4|159663.4|15
1651200450000|2022-04-29 02:47:30|159794.4|159664.4|159800.1|159670.1|159800.1|159670.1|159794.3|159664.3|14
1651200460000|2022-04-29 02:47:40|159801.2|159671.2|159800|159670|159805.3|159675.3|159798.4|159668.4|7
1651200470000|2022-04-29 02:47:50|159798.6|159668.6|159849.5|159638.4|159853.1|159676.1|159798.6|159631.9|6
1651200480000|2022-04-29 02:48:00|159860.4|159626.4|159801.3|159671.3|159867|159675.2|159798.9|159614.5|12
1651200490000|2022-04-29 02:48:10|159802.9|159672.9|159845.6|159715.6|159845.7|159715.7|159797|159667|19
1651200500000|2022-04-29 02:48:20|159841.6|159711.6|159842.8|159712.8|159879.4|159723.3|159841.6|159670.1|10
1651200510000|2022-04-29 02:48:30|159842.2|159712.2|159846.7|159716.7|159881.9|159716.7|159842.2|159674.7|6
1651200520000|2022-04-29 02:48:40|159846.5|159716.5|159847.1|159717.1|159892.1|159718.3|159846.5|159670.6|9
1651200530000|2022-04-29 02:48:50|159850.5|159720.5|159859.9|159729.9|159888|159731.3|159847.8|159674.4|19
1651200540000|2022-04-29 02:49:00|159861.1|159731.1|159873.4|159743.4|159873.4|159743.4|159854.1|159724.1|22
1651200550000|2022-04-29 02:49:10|159874.3|159744.3|159883.4|159753.4|159883.4|159753.4|159873.5|159743.5|10
1651200560000|2022-04-29 02:49:20|159880.3|159750.3|159886.1|159756.1|159887.6|159757.6|159877|159747|11
1651200570000|2022-04-29 02:49:30|159888.7|159758.7|159878.8|159748.8|159892.3|159762.3|159875.3|159745.3|11
1651200580000|2022-04-29 02:49:40|159887.2|159757.2|159885.8|159755.8|159887.2|159757.2|159884.1|159754.1|6
1651200590000|2022-04-29 02:49:50|159888.1|159758.1|159866.7|159736.7|159941.9|159774.9|159865|159735|18
1651200600000|2022-04-29 02:50:00|159895.8|159689.2|159850|159720|159895.8|159732|159849.7|159681.1|23
1651200610000|2022-04-29 02:50:10|159854.6|159724.6|159847|159717|159856|159726|159847|159717|12
1651200620000|2022-04-29 02:50:20|159849.1|159719.1|159851.3|159721.3|159851.4|159721.4|159849|159719|13
1651200630000|2022-04-29 02:50:30|159852.4|159722.4|159855.2|159725.2|159856.1|159726.1|159852.4|159722.4|8
1651200640000|2022-04-29 02:50:40|159855.3|159725.3|159855.4|159725.4|159861.7|159731.7|159855.2|159725.2|10
1651200650000|2022-04-29 02:50:50|159857.5|159727.5|159855.8|159725.8|159857.5|159727.5|159854.5|159724.5|6
1651200660000|2022-04-29 02:51:00|159857.9|159727.9|159856.8|159726.8|159861.6|159731.6|159854|159724|9
1651200670000|2022-04-29 02:51:10|159857|159727|159857.3|159727.3|159858.7|159728.7|159850.5|159720.5|6
1651200680000|2022-04-29 02:51:20|159860.4|159730.4|159866.4|159736.4|159866.4|159736.4|159855.3|159725.3|10
1651200690000|2022-04-29 02:51:30|159867.4|159737.4|159863.4|159733.4|159868.7|159738.7|159862.3|159732.3|10
1651200700000|2022-04-29 02:51:40|159863.9|159733.9|159856.1|159726.1|159865|159735|159855.2|159725.2|18
1651200710000|2022-04-29 02:51:50|159855|159725|159853.3|159723.3|159859.3|159729.3|159853.1|159723.1|18
1651200720000|2022-04-29 02:52:00|159852.7|159722.7|159854.2|159724.2|159854.2|159724.2|159851.9|159721.9|7
1651200730000|2022-04-29 02:52:10|159854|159724|159843.8|159713.8|159854|159724|159843.8|159713.8|13
1651200740000|2022-04-29 02:52:20|159845.1|159715.1|159848.4|159718.4|159849.2|159719.2|159841.4|159711.4|8
1651200750000|2022-04-29 02:52:30|159848.9|159718.9|159858.7|159728.7|159860.1|159730.1|159848.9|159718.9|13
1651200760000|2022-04-29 02:52:40|159859|159729|159854.7|159724.7|159860.7|159730.7|159854.7|159724.7|10
1651200770000|2022-04-29 02:52:50|159848.7|159718.7|159850.6|159720.6|159851|159721|159847.7|159717.7|11
1651200780000|2022-04-29 02:53:00|159851.1|159721.1|159843.4|159713.4|159851.3|159721.3|159842.1|159712.1|23
1651200790000|2022-04-29 02:53:10|159843.5|159713.5|159838.5|159708.5|159843.5|159713.5|159836.9|159706.9|27
1651200800000|2022-04-29 02:53:20|159840.1|159710.1|159840.2|159710.2|159841.3|159711.3|159838.9|159708.9|22
1651200810000|2022-04-29 02:53:30|159842.3|159712.3|159849.6|159719.6|159849.6|159719.6|159841.5|159711.5|21
1651200820000|2022-04-29 02:53:40|159845.9|159715.9|159849.7|159719.7|159851.5|159721.5|159845.6|159715.6|15
1651200830000|2022-04-29 02:53:50|159853.3|159723.3|159850.6|159720.6|159853.3|159723.3|159850.6|159720.6|7
1651200840000|2022-04-29 02:54:00|159853.1|159723.1|159839.2|159709.2|159853.1|159723.1|159838.6|159708.6|11
1651200850000|2022-04-29 02:54:10|159838.8|159708.8|159829.2|159699.2|159845.1|159715.1|159827.9|159697.9|18
1651200860000|2022-04-29 02:54:20|159832.2|159702.2|159832.6|159702.6|159833.3|159703.3|159827.4|159697.4|32
1651200870000|2022-04-29 02:54:30|159831.7|159701.7|159833.1|159703.1|159839.5|159709.5|159828.6|159698.6|31
1651200880000|2022-04-29 02:54:40|159835.2|159705.2|159834.9|159704.9|159837|159707|159833.3|159703.3|31
1651200890000|2022-04-29 02:54:50|159834.3|159704.3|159834.3|159704.3|159835.9|159705.9|159834.2|159704.2|28
1651200900000|2022-04-29 02:55:00|159835.4|159705.4|159836|159706|159841.3|159711.3|159834.9|159704.9|21
1651200910000|2022-04-29 02:55:10|159834.2|159704.2|159832.9|159702.9|159834.2|159704.2|159831.4|159701.4|23
1651200920000|2022-04-29 02:55:20|159833.1|159703.1|159834|159704|159843.2|159713.2|159832|159702|35
1651200930000|2022-04-29 02:55:30|159834.9|159704.9|159835.6|159705.6|159840|159710|159834.9|159704.9|26
1651200940000|2022-04-29 02:55:40|159835.8|159705.8|159839.4|159709.4|159840.5|159710.5|159835.8|159705.8|25
1651200950000|2022-04-29 02:55:50|159839.3|159709.3|159838.8|159708.8|159840|159710|159837.8|159707.8|17
1651200960000|2022-04-29 02:56:00|159842.4|159712.4|159850.8|159720.8|159855.6|159725.6|159840.2|159710.2|28
1651200970000|2022-04-29 02:56:10|159851.3|159721.3|159854.6|159724.6|159872.7|159742.7|159850.5|159720.5|27
1651200980000|2022-04-29 02:56:20|159854.5|159724.5|159871.8|159741.8|159871.8|159741.8|159854.3|159724.3|20
1651200990000|2022-04-29 02:56:30|159871.9|159741.9|159870.5|159740.5|159872|159742|159870.3|159740.3|10
1651201000000|2022-04-29 02:56:40|159872|159742|159878.2|159748.2|159878.2|159748.2|159870|159740|8
1651201010000|2022-04-29 02:56:50|159879.2|159749.2|159874.2|159744.2|159879.2|159749.2|159871.7|159741.7|12
1651201020000|2022-04-29 02:57:00|159874.3|159744.3|159860.3|159730.3|159876.7|159746.7|159860|159730|13
1651201030000|2022-04-29 02:57:10|159864.1|159734.1|159867.7|159737.7|159869|159739|159859.9|159729.9|22
1651201040000|2022-04-29 02:57:20|159867.4|159737.4|159865.7|159735.7|159870.6|159740.6|159865.7|159735.7|19
1651201050000|2022-04-29 02:57:30|159865.3|159735.3|159851.1|159721.1|159866.1|159736.1|159851.1|159721.1|30
1651201060000|2022-04-29 02:57:40|159850.5|159720.5|159854.3|159724.3|159855.3|159725.3|159850.5|159720.5|13
1651201070000|2022-04-29 02:57:50|159853.2|159723.2|159856.5|159726.5|159856.5|159726.5|159852.5|159722.5|6
1651201080000|2022-04-29 02:58:00|159855.8|159725.8|159859.2|159729.2|159859.2|159729.2|159851.7|159721.7|24
1651201090000|2022-04-29 02:58:10|159860.6|159730.6|159861.2|159731.2|159861.5|159731.5|159855.8|159725.8|9
1651201100000|2022-04-29 02:58:20|159869.7|159739.7|159864.2|159734.2|159869.7|159739.7|159854.5|159724.5|21
1651201110000|2022-04-29 02:58:30|159863.1|159733.1|159854.2|159724.2|159867.9|159737.9|159851.4|159721.4|28
1651201120000|2022-04-29 02:58:40|159852.2|159722.2|159855.7|159725.7|159858|159728|159852.2|159722.2|17
1651201130000|2022-04-29 02:58:50|159856.4|159726.4|159867.8|159737.8|159869.9|159739.9|159855.5|159725.5|18
1651201140000|2022-04-29 02:59:00|159865.4|159735.4|159871.9|159741.9|159874.2|159744.2|159865.4|159735.4|10
1651201150000|2022-04-29 02:59:10|159870|159740|159868.3|159738.3|159870.8|159740.8|159867.7|159737.7|13
1651201160000|2022-04-29 02:59:20|159868.5|159738.5|159866.9|159736.9|159872.3|159742.3|159864.7|159734.7|15
1651201170000|2022-04-29 02:59:30|159868.4|159738.4|159869.4|159739.4|159870|159740|159865.3|159735.3|20
1651201180000|2022-04-29 02:59:40|159869.5|159739.5|159868.8|159738.8|159874.9|159744.9|159864.3|159734.3|19
1651201190000|2022-04-29 02:59:50|159868.9|159738.9|159863.8|159733.8|159876.7|159746.7|159863.5|159733.5|24
1651201200000|2022-04-29 03:00:00|159864.3|159734.3|159871.8|159741.8|159907.5|159745|159864.3|159703.1|18
1651201210000|2022-04-29 03:00:10|159870.3|159740.3|159870.5|159740.5|159871.7|159741.7|159867.4|159737.4|13
1651201220000|2022-04-29 03:00:20|159869.4|159739.4|159866.8|159736.8|159869.4|159739.4|159865.2|159735.2|15
1651201230000|2022-04-29 03:00:30|159867|159737|159872.6|159742.6|159872.6|159742.6|159864|159734|10
1651201240000|2022-04-29 03:00:40|159872.5|159742.5|159870.1|159740.1|159872.5|159742.5|159869.6|159739.6|8
1651201250000|2022-04-29 03:00:50|159870.3|159740.3|159867.5|159737.5|159870.6|159740.6|159865.8|159735.8|8
1651201260000|2022-04-29 03:01:00|159868.7|159738.7|159868.1|159738.1|159870.8|159740.8|159867.5|159737.5|11
1651201270000|2022-04-29 03:01:10|159867.1|159737.1|159861.5|159731.5|159873.8|159743.8|159860.3|159730.3|17
1651201280000|2022-04-29 03:01:20|159861.7|159731.7|159854.3|159724.3|159861.7|159731.7|159853.4|159723.4|28
1651201290000|2022-04-29 03:01:30|159854.8|159724.8|159853.3|159723.3|159858.5|159728.5|159853.3|159723.3|25
1651201300000|2022-04-29 03:01:40|159853.1|159723.1|159853.8|159723.8|159856.8|159726.8|159851.5|159721.5|34
1651201310000|2022-04-29 03:01:50|159852.2|159722.2|159855.3|159725.3|159856.6|159726.6|159851.9|159721.9|21
1651201320000|2022-04-29 03:02:00|159856.1|159726.1|159854.1|159724.1|159856.5|159726.5|159851.2|159721.2|18
1651201330000|2022-04-29 03:02:10|159854.5|159724.5|159855.5|159725.5|159855.9|159725.9|159851.7|159721.7|12
1651201340000|2022-04-29 03:02:20|159855.4|159725.4|159850.9|159720.9|159859.7|159729.7|159845|159715|19
1651201350000|2022-04-29 03:02:30|159851.9|159721.9|159848.8|159718.8|159852|159722|159848.7|159718.7|23
1651201360000|2022-04-29 03:02:40|159849.1|159719.1|159848.4|159718.4|159850.7|159720.7|159848.4|159718.4|14
1651201370000|2022-04-29 03:02:50|159848.2|159718.2|159848.5|159718.5|159848.8|159718.8|159847.6|159717.6|15
1651201380000|2022-04-29 03:03:00|159852.4|159722.4|159856.5|159726.5|159865.2|159735.2|159852.4|159722.4|12
1651201390000|2022-04-29 03:03:10|159858.5|159728.5|159858.5|159728.5|159858.7|159728.7|159853.2|159723.2|8
1651201400000|2022-04-29 03:03:20|159857.1|159727.1|159860.2|159730.2|159861.5|159731.5|159857|159727|4
1651201410000|2022-04-29 03:03:30|159859.9|159729.9|159852.2|159722.2|159859.9|159729.9|159851.4|159721.4|6
1651201420000|2022-04-29 03:03:40|159852.6|159722.6|159850.8|159720.8|159895.9|159722.6|159850.7|159687.5|11
1651201430000|2022-04-29 03:03:50|159852.2|159722.2|159849.6|159719.6|159855.3|159725.3|159845|159715|19
1651201440000|2022-04-29 03:04:00|159846.1|159716.1|159850.6|159720.6|159857.6|159727.6|159844|159714|19
1651201450000|2022-04-29 03:04:10|159852|159722|159852.3|159722.3|159856.9|159726.9|159848.6|159718.6|11
1651201460000|2022-04-29 03:04:20|159851.5|159721.5|159859.4|159729.4|159859.9|159729.9|159849.9|159719.9|14
1651201470000|2022-04-29 03:04:30|159860.3|159730.3|159851.3|159721.3|159860.3|159730.3|159850.4|159720.4|13
1651201480000|2022-04-29 03:04:40|159851.9|159721.9|159841.1|159711.1|159852.8|159722.8|159840.6|159710.6|13
1651201490000|2022-04-29 03:04:50|159840.5|159710.5|159840.8|159710.8|159840.8|159710.8|159833.7|159703.7|33
1651201500000|2022-04-29 03:05:00|159840.7|159710.7|159840.5|159710.5|159841|159711|159836.7|159706.7|31
1651201510000|2022-04-29 03:05:10|159840.7|159710.7|159841.3|159711.3|159846.3|159716.3|159839.8|159709.8|23
1651201520000|2022-04-29 03:05:20|159841.2|159711.2|159841.7|159711.7|159842.9|159712.9|159838.5|159708.5|28
1651201530000|2022-04-29 03:05:30|159844|159714|159854|159724|159854|159724|159841.7|159711.7|14
1651201540000|2022-04-29 03:05:40|159850.9|159720.9|159847.5|159717.5|159852.2|159722.2|159847.5|159717.5|21
1651201550000|2022-04-29 03:05:50|159848|159718|159854.9|159724.9|159854.9|159724.9|159847.3|159717.3|16
1651201560000|2022-04-29 03:06:00|159854.5|159724.5|159854.1|159724.1|159854.5|159724.5|159854.1|159724.1|3
1651201570000|2022-04-29 03:06:10|159854.4|159724.4|159852.6|159722.6|159854.9|159724.9|159852.6|159722.6|8
1651201580000|2022-04-29 03:06:20|159852.7|159722.7|159843.4|159713.4|159854.6|159724.6|159838.2|159708.2|31
1651201590000|2022-04-29 03:06:30|159842.4|159712.4|159846.2|159716.2|159850.1|159720.1|159840.8|159710.8|24
1651201600000|2022-04-29 03:06:40|159847.3|159717.3|159846.6|159716.6|159848.2|159718.2|159845.6|159715.6|24
1651201610000|2022-04-29 03:06:50|159846.5|159716.5|159848.1|159718.1|159849|159719|159846|159716|19
1651201620000|2022-04-29 03:07:00|159846.8|159716.8|159844|159714|159846.9|159716.9|159841|159711|21
1651201630000|2022-04-29 03:07:10|159845|159715|159841.9|159711.9|159845|159715|159841.5|159711.5|19
1651201640000|2022-04-29 03:07:20|159842.7|159712.7|159838.2|159708.2|159842.8|159712.8|159834.1|159704.1|27
1651201650000|2022-04-29 03:07:30|159834.9|159704.9|159827.9|159697.9|159839|159709|159827.9|159697.9|32
1651201660000|2022-04-29 03:07:40|159828|159698|159828.6|159698.6|159828.8|159698.8|159827.5|159697.5|18
1651201670000|2022-04-29 03:07:50|159829.7|159699.7|159826.7|159696.7|159831.7|159701.7|159826.7|159696.7|22
1651201680000|2022-04-29 03:08:00|159831.1|159701.1|159831.7|159701.7|159832.9|159702.9|159828.3|159698.3|28
1651201690000|2022-04-29 03:08:10|159831.3|159701.3|159830.7|159700.7|159831.7|159701.7|159829.6|159699.6|20
1651201700000|2022-04-29 03:08:20|159830.6|159700.6|159831.7|159701.7|159834|159704|159830.2|159700.2|20
1651201710000|2022-04-29 03:08:30|159831.5|159701.5|159832.3|159702.3|159833.2|159703.2|159831|159701|22
1651201720000|2022-04-29 03:08:40|159831.6|159701.6|159831.4|159701.4|159831.9|159701.9|159829.7|159699.7|20
1651201730000|2022-04-29 03:08:50|159831|159701|159829|159699|159837|159707|159828|159698|31
1651201740000|2022-04-29 03:09:00|159827.8|159697.8|159827.1|159697.1|159833.2|159703.2|159824.9|159694.9|37
1651201750000|2022-04-29 03:09:10|159826.7|159696.7|159828.6|159698.6|159829.7|159699.7|159825.7|159695.7|27
1651201760000|2022-04-29 03:09:20|159829|159699|159832.4|159702.4|159832.4|159702.4|159828.3|159698.3|29
1651201770000|2022-04-29 03:09:30|159832.9|159702.9|159830.8|159700.8|159833.2|159703.2|159830.5|159700.5|20
1651201780000|2022-04-29 03:09:40|159830.9|159700.9|159828.7|159698.7|159831.8|159701.8|159825.8|159695.8|25
1651201790000|2022-04-29 03:09:50|159831.1|159701.1|159829.9|159699.9|159832.9|159702.9|159829.8|159699.8|25
1651201800000|2022-04-29 03:10:00|159830.5|159700.5|159823.8|159693.8|159831.4|159701.4|159823.8|159693.8|32
1651201810000|2022-04-29 03:10:10|159824.2|159694.2|159829.8|159699.8|159830.5|159700.5|159821.3|159691.3|28
1651201820000|2022-04-29 03:10:20|159829.4|159699.4|159830.7|159700.7|159832|159702|159829.2|159699.2|16
1651201830000|2022-04-29 03:10:30|159831.1|159701.1|159845.9|159715.9|159847.1|159717.1|159831.1|159701.1|35
1651201840000|2022-04-29 03:10:40|159845.1|159715.1|159846|159716|159846|159716|159843.1|159713.1|21
1651201850000|2022-04-29 03:10:50|159845.3|159715.3|159848|159718|159848|159718|159840.7|159710.7|24
1651201860000|2022-04-29 03:11:00|159848.5|159718.5|159858.6|159728.6|159858.6|159728.6|159848.5|159718.5|20
1651201870000|2022-04-29 03:11:10|159856.6|159726.6|159850|159720|159856.6|159726.6|159850|159720|21
1651201880000|2022-04-29 03:11:20|159849.2|159719.2|159854.9|159724.9|159855.5|159725.5|159849.2|159719.2|20
1651201890000|2022-04-29 03:11:30|159855|159725|159854.6|159724.6|159855.5|159725.5|159853.3|159723.3|12
1651201900000|2022-04-29 03:11:40|159854.7|159724.7|159869.1|159739.1|159873.7|159743.7|159854.7|159724.7|17
1651201910000|2022-04-29 03:11:50|159871.3|159741.3|159876.9|159746.9|159876.9|159746.9|159870|159740|9
1651201920000|2022-04-29 03:12:00|159877|159747|159870.7|159740.7|159877|159747|159870.3|159740.3|12
1651201930000|2022-04-29 03:12:10|159870.4|159740.4|159873|159743|159873.9|159743.9|159869.5|159739.5|19
1651201940000|2022-04-29 03:12:20|159875.2|159745.2|159876.2|159746.2|159876.2|159746.2|159871.6|159741.6|9
1651201950000|2022-04-29 03:12:30|159876.5|159746.5|159875.6|159745.6|159880.7|159750.7|159874.5|159744.5|8
1651201960000|2022-04-29 03:12:40|159876.5|159746.5|159878|159748|159878|159748|159875.3|159745.3|8
1651201970000|2022-04-29 03:12:50|159874.9|159744.9|159881.3|159751.3|159881.3|159751.3|159874.9|159744.9|6
1651201980000|2022-04-29 03:13:00|159874.8|159744.8|159871.3|159741.3|159874.8|159744.8|159870|159740|8
1651201990000|2022-04-29 03:13:10|159872.8|159742.8|159873.5|159743.5|159876.4|159746.4|159869.1|159739.1|18
1651202000000|2022-04-29 03:13:20|159874.9|159744.9|159872.9|159742.9|159875.5|159745.5|159871.7|159741.7|12
1651202010000|2022-04-29 03:13:30|159871.6|159741.6|159871.9|159741.9|159873.9|159743.9|159870.3|159740.3|17
1651202020000|2022-04-29 03:13:40|159872.3|159742.3|159857.7|159727.7|159878.1|159748.1|159857.7|159727.7|14
1651202030000|2022-04-29 03:13:50|159856.1|159726.1|159875.1|159745.1|159877.4|159747.4|159856.1|159726.1|10
1651202040000|2022-04-29 03:14:00|159877.4|159747.4|159859.2|159729.2|159879|159749|159859.2|159729.2|24
1651202050000|2022-04-29 03:14:10|159858.1|159728.1|159858.7|159728.7|159859.9|159729.9|159856.9|159726.9|14
1651202060000|2022-04-29 03:14:20|159858.6|159728.6|159860.9|159730.9|159861.7|159731.7|159854.9|159724.9|10
1651202070000|2022-04-29 03:14:30|159862.3|159732.3|159862|159732|159863.5|159733.5|159860.7|159730.7|7
1651202080000|2022-04-29 03:14:40|159861.3|159731.3|159859.8|159729.8|159861.4|159731.4|159859.4|159729.4|10
1651202090000|2022-04-29 03:14:50|159860.3|159730.3|159866|159736|159867.2|159737.2|159860.2|159730.2|14
1651202100000|2022-04-29 03:15:00|159867.9|159737.9|159875.9|159745.9|159875.9|159745.9|159866.5|159736.5|19
1651202110000|2022-04-29 03:15:10|159876.9|159746.9|159875.1|159745.1|159877.5|159747.5|159875.1|159745.1|11
1651202120000|2022-04-29 03:15:20|159875.7|159745.7|159878.9|159748.9|159880.2|159750.2|159875.7|159745.7|13
1651202130000|2022-04-29 03:15:30|159878.1|159748.1|159879.8|159749.8|159882.7|159752.7|159865.5|159735.5|17
1651202140000|2022-04-29 03:15:40|159882.8|159752.8|159880.4|159750.4|159882.8|159752.8|159875.8|159745.8|12
1651202150000|2022-04-29 03:15:50|159881.8|159751.8|159880.9|159750.9|159881.8|159751.8|159877.3|159747.3|9
1651202160000|2022-04-29 03:16:00|159880.8|159750.8|159880.7|159750.7|159882.4|159752.4|159877|159747|9
1651202170000|2022-04-29 03:16:10|159880.2|159750.2|159877.8|159747.8|159883.6|159753.6|159876.4|159746.4|6
1651202180000|2022-04-29 03:16:20|159879.7|159749.7|159878.8|159748.8|159887.1|159757.1|159878.1|159748.1|8
1651202190000|2022-04-29 03:16:30|159877.7|159747.7|159859.7|159729.7|159877.7|159747.7|159858.1|159728.1|20
1651202200000|2022-04-29 03:16:40|159861.5|159731.5|159856.4|159726.4|159861.5|159731.5|159856|159726|11
1651202210000|2022-04-29 03:16:50|159856.9|159726.9|159857.3|159727.3|159857.5|159727.5|159856.6|159726.6|5
1651202220000|2022-04-29 03:17:00|159857.5|159727.5|159861.1|159731.1|159861.1|159731.1|159857.4|159727.4|4
1651202230000|2022-04-29 03:17:10|159864.8|159734.8|159861.2|159731.2|159868.2|159738.2|159857.5|159727.5|20
1651202240000|2022-04-29 03:17:20|159862.1|159732.1|159852.9|159722.9|159862.1|159732.1|159851.2|159721.2|16
1651202250000|2022-04-29 03:17:30|159853.2|159723.2|159853.8|159723.8|159853.8|159723.8|159847.8|159717.8|12
1651202260000|2022-04-29 03:17:40|159855.2|159725.2|159854.7|159724.7|159856.6|159726.6|159854.7|159724.7|10
1651202270000|2022-04-29 03:17:50|159854.2|159724.2|159858.2|159728.2|159858.2|159728.2|159853.9|159723.9|13
1651202280000|2022-04-29 03:18:00|159858.3|159728.3|159856.2|159726.2|159861.5|159731.5|159856.2|159726.2|7
1651202290000|2022-04-29 03:18:10|159856.4|159726.4|159850.1|159720.1|159856.4|159726.4|159850.1|159720.1|8
1651202300000|2022-04-29 03:18:20|159852.1|159722.1|159851.5|159721.5|159852.1|159722.1|159850.6|159720.6|9
1651202310000|2022-04-29 03:18:30|159852.4|159722.4|159848|159718|159852.4|159722.4|159846.8|159716.8|12
1651202320000|2022-04-29 03:18:40|159848.7|159718.7|159853.6|159723.6|159853.7|159723.7|159848.7|159718.7|13
1651202330000|2022-04-29 03:18:50|159852.6|159722.6|159852.5|159722.5|159853.2|159723.2|159852.1|159722.1|8
1651202340000|2022-04-29 03:19:00|159854.3|159724.3|159831.5|159701.5|159854.5|159724.5|159826.9|159696.9|33
1651202350000|2022-04-29 03:19:10|159831.1|159701.1|159834.2|159704.2|159834.2|159704.2|159830.3|159700.3|18
1651202360000|2022-04-29 03:19:20|159833.9|159703.9|159834.5|159704.5|159835.7|159705.7|159833.9|159703.9|11
1651202370000|2022-04-29 03:19:30|159833.3|159703.3|159834.4|159704.4|159839.2|159709.2|159833.3|159703.3|10
1651202380000|2022-04-29 03:19:40|159835.7|159705.7|159830.9|159700.9|159837.9|159707.9|159830.9|159700.9|12
1651202390000|2022-04-29 03:19:50|159831|159701|159831.4|159701.4|159832.2|159702.2|159830.6|159700.6|14
1651202400000|2022-04-29 03:20:00|159830.8|159700.8|159831.7|159701.7|159833.8|159703.8|159830.8|159700.8|14
1651202410000|2022-04-29 03:20:10|159830|159700|159830.6|159700.6|159832.1|159702.1|159829.1|159699.1|22
1651202420000|2022-04-29 03:20:20|159830.8|159700.8|159831.6|159701.6|159831.9|159701.9|159829.5|159699.5|17
1651202430000|2022-04-29 03:20:30|159832|159702|159832|159702|159836|159706|159831.5|159701.5|14
1651202440000|2022-04-29 03:20:40|159833.8|159703.8|159843.2|159713.2|159848.1|159718.1|159831|159701|19
1651202450000|2022-04-29 03:20:50|159843.9|159713.9|159840.1|159710.1|159843.9|159713.9|159838.8|159708.8|14
1651202460000|2022-04-29 03:21:00|159840.6|159710.6|159840.4|159710.4|159841.5|159711.5|159839.6|159709.6|15
1651202470000|2022-04-29 03:21:10|159840.7|159710.7|159843.4|159713.4|159843.5|159713.5|159840.3|159710.3|9
1651202480000|2022-04-29 03:21:20|159843.7|159713.7|159820|159730|159846.1|159732.3|159820|159701.4|12
1651202490000|2022-04-29 03:21:30|159840.6|159710.6|159845.2|159715.2|159845.2|159715.2|159839.9|159709.9|10
1651202500000|2022-04-29 03:21:40|159845.7|159715.7|159845.5|159715.5|159846.2|159716.2|159844.8|159714.8|6
1651202510000|2022-04-29 03:21:50|159846.1|159716.1|159841.8|159711.8|159848.9|159718.9|159841.8|159711.8|6
1651202520000|2022-04-29 03:22:00|159842.5|159712.5|159840.4|159710.4|159843.3|159713.3|159839.6|159709.6|11
1651202530000|2022-04-29 03:22:10|159840.8|159710.8|159839.6|159709.6|159844.5|159714.5|159839.6|159709.6|7
1651202540000|2022-04-29 03:22:20|159840.5|159710.5|159837.7|159707.7|159844.4|159714.4|159837.7|159707.7|11
1651202550000|2022-04-29 03:22:30|159838.5|159708.5|159840.9|159710.9|159843.1|159713.1|159837.9|159707.9|22
1651202560000|2022-04-29 03:22:40|159842|159712|159835.2|159705.2|159842|159712|159833.8|159703.8|21
1651202570000|2022-04-29 03:22:50|159834.7|159704.7|159838.3|159708.3|159838.8|159708.8|159834|159704|23
1651202580000|2022-04-29 03:23:00|159838.5|159708.5|159836.1|159706.1|159840.2|159710.2|159834.8|159704.8|13
1651202590000|2022-04-29 03:23:10|159835.8|159705.8|159840.7|159710.7|159841|159711|159835.8|159705.8|16
1651202600000|2022-04-29 03:23:20|159840.6|159710.6|159839.3|159709.3|159842.2|159712.2|159839|159709|12
1651202610000|2022-04-29 03:23:30|159840.5|159710.5|159843.9|159713.9|159848.1|159718.1|159840.5|159710.5|19
1651202620000|2022-04-29 03:23:40|159843.5|159713.5|159842.4|159712.4|159843.7|159713.7|159840.7|159710.7|19
1651202630000|2022-04-29 03:23:50|159841.7|159711.7|159844.4|159714.4|159844.4|159714.4|159841.2|159711.2|16
1651202640000|2022-04-29 03:24:00|159843.8|159713.8|159846.9|159716.9|159846.9|159716.9|159843.8|159713.8|9
1651202650000|2022-04-29 03:24:10|159851.4|159721.4|159845.1|159715.1|159851.7|159721.7|159845.1|159715.1|9
1651202660000|2022-04-29 03:24:20|159846.4|159716.4|159846.9|159716.9|159850.3|159720.3|159846.4|159716.4|11
1651202670000|2022-04-29 03:24:30|159848|159718|159852.3|159722.3|159853.3|159723.3|159848|159718|6
1651202680000|2022-04-29 03:24:40|159851|159721|159850.2|159720.2|159852.3|159722.3|159850.1|159720.1|6
1651202690000|2022-04-29 03:24:50|159851.3|159721.3|159840.4|159710.4|159851.3|159721.3|159840.4|159710.4|5
1651202700000|2022-04-29 03:25:00|159833.4|159703.4|159854.6|159724.6|159855.4|159725.4|159833.4|159703.4|5
1651202710000|2022-04-29 03:25:10|159851.7|159721.7|159873.9|159743.9|159873.9|159743.9|159846.5|159716.5|25
1651202720000|2022-04-29 03:25:20|159873.6|159743.6|159874.5|159744.5|159878.2|159748.2|159873.4|159743.4|18
1651202730000|2022-04-29 03:25:30|159874|159744|159877.1|159747.1|159877.1|159747.1|159874|159744|10
1651202740000|2022-04-29 03:25:40|159877.5|159747.5|159873.4|159743.4|159877.5|159747.5|159872.1|159742.1|12
1651202750000|2022-04-29 03:25:50|159873.7|159743.7|159863.9|159733.9|159874.4|159744.4|159861.9|159731.9|17
1651202760000|2022-04-29 03:26:00|159863.8|159733.8|159847.9|159717.9|159865.5|159735.5|159847.9|159717.9|19
1651202770000|2022-04-29 03:26:10|159851.3|159721.3|159841.9|159711.9|159853.3|159723.3|159840.8|159710.8|19
1651202780000|2022-04-29 03:26:20|159841.8|159711.8|159835.5|159705.5|159841.8|159711.8|159835.5|159705.5|23
1651202790000|2022-04-29 03:26:30|159836.2|159706.2|159835.3|159705.3|159836.8|159706.8|159834.1|159704.1|28
1651202800000|2022-04-29 03:26:40|159834.4|159704.4|159836.6|159706.6|159836.7|159706.7|159834.4|159704.4|21
1651202810000|2022-04-29 03:26:50|159837|159707|159840.8|159710.8|159842.5|159712.5|159835.6|159705.6|24
1651202820000|2022-04-29 03:27:00|159840.5|159710.5|159837.2|159707.2|159840.5|159710.5|159835.7|159705.7|22
1651202830000|2022-04-29 03:27:10|159838.4|159708.4|159833.7|159703.7|159838.4|159708.4|159830.8|159700.8|30
1651202840000|2022-04-29 03:27:20|159833.2|159703.2|159831.5|159701.5|159835.1|159705.1|159831.3|159701.3|29
1651202850000|2022-04-29 03:27:30|159830.5|159700.5|159831.8|159701.8|159832.4|159702.4|159827.9|159697.9|32
1651202860000|2022-04-29 03:27:40|159832|159702|159831.9|159701.9|159832.1|159702.1|159830|159700|24
1651202870000|2022-04-29 03:27:50|159832|159702|159840.2|159710.2|159841.7|159711.7|159831.2|159701.2|22
1651202880000|2022-04-29 03:28:00|159841.1|159711.1|159840.1|159710.1|159841.1|159711.1|159837.3|159707.3|18
1651202890000|2022-04-29 03:28:10|159839.4|159709.4|159837.5|159707.5|159843|159713|159835.5|159705.5|18
1651202900000|2022-04-29 03:28:20|159837.6|159707.6|159828.9|159698.9|159837.6|159707.6|159826.7|159696.7|31
1651202910000|2022-04-29 03:28:30|159826|159696|159830|159700|159835.6|159705.6|159826|159696|18
1651202920000|2022-04-29 03:28:40|159827.8|159697.8|159832.7|159702.7|159832.7|159702.7|159826.8|159696.8|21
1651202930000|2022-04-29 03:28:50|159831.8|159701.8|159832.1|159702.1|159832.7|159702.7|159829|159699|22
1651202940000|2022-04-29 03:29:00|159837.6|159707.6|159843.1|159713.1|159843.1|159713.1|159835|159705|21
1651202950000|2022-04-29 03:29:10|159842.1|159712.1|159851|159721|159853|159723|159841.6|159711.6|19
1651202960000|2022-04-29 03:29:20|159850.9|159720.9|159873.3|159743.3|159873.3|159743.3|159850.9|159720.9|27
1651202970000|2022-04-29 03:29:30|159873|159743|159878.4|159748.4|159879|159749|159873|159743|26
1651202980000|2022-04-29 03:29:40|159877.3|159747.3|159881.3|159751.3|159881.3|159751.3|159876.5|159746.5|15
1651202990000|2022-04-29 03:29:50|159881.8|159751.8|159877.9|159747.9|159882.1|159752.1|159877.3|159747.3|18
1651203000000|2022-04-29 03:30:00|159877.3|159747.3|159878|159748|159878.7|159748.7|159877.3|159747.3|12
1651203010000|2022-04-29 03:30:10|159874.9|159744.9|159858.6|159728.6|159874.9|159744.9|159857.7|159727.7|31
1651203020000|2022-04-29 03:30:20|159858.7|159728.7|159852.3|159722.3|159858.7|159728.7|159851.9|159721.9|17
1651203030000|2022-04-29 03:30:30|159852.4|159722.4|159844.6|159714.6|159855.3|159725.3|159842.8|159712.8|21
1651203040000|2022-04-29 03:30:40|159844.4|159714.4|159848.1|159718.1|159848.6|159718.6|159844.3|159714.3|18
1651203050000|2022-04-29 03:30:50|159847.2|159717.2|159838.4|159708.4|159847.2|159717.2|159836|159706|20
1651203060000|2022-04-29 03:31:00|159838.5|159708.5|159735.5|159605.5|159838.5|159708.5|159733.6|159603.6|34
1651203070000|2022-04-29 03:31:10|159735.8|159605.8|159731.3|159601.3|159735.8|159605.8|159728.4|159598.4|34
1651203080000|2022-04-29 03:31:20|159731.5|159601.5|159731.4|159601.4|159732.3|159602.3|159729.6|159599.6|21
1651203090000|2022-04-29 03:31:30|159729.6|159599.6|159737.3|159607.3|159740.2|159610.2|159722.4|159592.4|28
1651203100000|2022-04-29 03:31:40|159737|159607|159765.4|159635.4|159770.7|159640.7|159737|159607|27
1651203110000|2022-04-29 03:31:50|159765.1|159635.1|159764.4|159634.4|159766|159636|159761.9|159631.9|24
1651203120000|2022-04-29 03:32:00|159765.6|159635.6|159728|159598|159765.6|159635.6|159724.7|159594.7|36
1651203130000|2022-04-29 03:32:10|159727.4|159597.4|159764.1|159634.1|159770.9|159640.9|159727.4|159597.4|33
1651203140000|2022-04-29 03:32:20|159760.4|159630.4|159757.9|159627.9|159762.2|159632.2|159754.9|159624.9|24
1651203150000|2022-04-29 03:32:30|159755.1|159625.1|159756.4|159626.4|159757.6|159627.6|159752.3|159622.3|28
1651203160000|2022-04-29 03:32:40|159755.9|159625.9|159758.9|159628.9|159758.9|159628.9|159739|159609|26
1651203170000|2022-04-29 03:32:50|159747|159617|159723.7|159593.7|159760.1|159630.1|159723.7|159593.7|29
1651203180000|2022-04-29 03:33:00|159727.1|159597.1|159737.7|159607.7|159740.9|159610.9|159727.1|159597.1|40
1651203190000|2022-04-29 03:33:10|159738.7|159608.7|159750.4|159620.4|159750.4|159620.4|159736.2|159606.2|31
1651203200000|2022-04-29 03:33:20|159748.5|159618.5|159748.3|159618.3|159752.9|159622.9|159743.2|159613.2|33
1651203210000|2022-04-29 03:33:30|159750|159620|159687.9|159557.9|159750.2|159620.2|159681.1|159551.1|35
1651203220000|2022-04-29 03:33:40|159687.3|159557.3|159682.7|159552.7|159694|159564|159680.7|159550.7|33
1651203230000|2022-04-29 03:33:50|159683.4|159553.4|159687.3|159557.3|159688.9|159558.9|159681.7|159551.7|22
1651203240000|2022-04-29 03:34:00|159687.5|159557.5|159702.8|159572.8|159704.3|159574.3|159672.6|159542.6|38
1651203250000|2022-04-29 03:34:10|159703.1|159573.1|159690.2|159560.2|159703.1|159573.1|159679.1|159549.1|29
1651203260000|2022-04-29 03:34:20|159690.1|159560.1|159682.8|159552.8|159690.1|159560.1|159682.2|159552.2|23
1651203270000|2022-04-29 03:34:30|159685.5|159555.5|159683.8|159553.8|159686.8|159556.8|159683.4|159553.4|25
1651203280000|2022-04-29 03:34:40|159683.9|159553.9|159688.6|159558.6|159688.6|159558.6|159679.5|159549.5|25
1651203290000|2022-04-29 03:34:50|159688.5|159558.5|159679.7|159549.7|159691.5|159561.5|159679.7|159549.7|24
1651203300000|2022-04-29 03:35:00|159685.2|159555.2|159692.1|159562.1|159693.7|159563.7|159680.8|159550.8|22
1651203310000|2022-04-29 03:35:10|159690.4|159560.4|159692.3|159562.3|159693.3|159563.3|159689.2|159559.2|28
1651203320000|2022-04-29 03:35:20|159692.2|159562.2|159700.1|159570.1|159700.6|159570.6|159691.6|159561.6|18
1651203330000|2022-04-29 03:35:30|159700.5|159570.5|159694.8|159564.8|159700.5|159570.5|159694.4|159564.4|21
1651203340000|2022-04-29 03:35:40|159694.7|159564.7|159694.1|159564.1|159694.9|159564.9|159693.6|159563.6|16
1651203350000|2022-04-29 03:35:50|159695.1|159565.1|159696|159566|159696|159566|159694.8|159564.8|13
1651203360000|2022-04-29 03:36:00|159695.7|159565.7|159699.5|159569.5|159699.5|159569.5|159694.4|159564.4|24
1651203370000|2022-04-29 03:36:10|159699.1|159569.1|159698.6|159568.6|159708.7|159578.7|159698.3|159568.3|31
1651203380000|2022-04-29 03:36:20|159698.5|159568.5|159700.9|159570.9|159701.6|159571.6|159698.5|159568.5|24
1651203390000|2022-04-29 03:36:30|159700.8|159570.8|159699.7|159569.7|159700.8|159570.8|159698.9|159568.9|21
1651203400000|2022-04-29 03:36:40|159699.3|159569.3|159687.7|159557.7|159699.4|159569.4|159687.7|159557.7|14
1651203410000|2022-04-29 03:36:50|159686.9|159556.9|159697.4|159567.4|159699.1|159569.1|159686.9|159556.9|24
1651203420000|2022-04-29 03:37:00|159697.6|159567.6|159617.9|159487.9|159697.8|159567.8|159603.6|159473.6|33
1651203430000|2022-04-29 03:37:10|159618.1|159488.1|159618.7|159488.7|159622.8|159492.8|159617.8|159487.8|33
1651203440000|2022-04-29 03:37:20|159618.5|159488.5|159622.4|159492.4|159623.9|159493.9|159618|159488|29
1651203450000|2022-04-29 03:37:30|159621.9|159491.9|159621.5|159491.5|159621.9|159491.9|159619.5|159489.5|25
1651203460000|2022-04-29 03:37:40|159621.9|159491.9|159613.1|159483.1|159622.4|159492.4|159613.1|159483.1|25
1651203470000|2022-04-29 03:37:50|159613.3|159483.3|159621.4|159491.4|159621.8|159491.8|159613.3|159483.3|24
1651203480000|2022-04-29 03:38:00|159621.5|159491.5|159624.2|159494.2|159625.2|159495.2|159621.4|159491.4|23
1651203490000|2022-04-29 03:38:10|159625.2|159495.2|159611.7|159481.7|159638.5|159508.5|159604.9|159474.9|31
1651203500000|2022-04-29 03:38:20|159611.8|159481.8|159617.8|159487.8|159619|159489|159611.8|159481.8|22
1651203510000|2022-04-29 03:38:30|159617.4|159487.4|159607.8|159477.8|159617.7|159487.7|159607.8|159477.8|16
1651203520000|2022-04-29 03:38:40|159607.3|159477.3|159621.9|159491.9|159621.9|159491.9|159607.3|159477.3|25
1651203530000|2022-04-29 03:38:50|159619.5|159489.5|159620.8|159490.8|159625.1|159495.1|159619|159489|30
1651203540000|2022-04-29 03:39:00|159620.5|159490.5|159622.3|159492.3|159624.5|159494.5|159620.5|159490.5|26
1651203550000|2022-04-29 03:39:10|159622.5|159492.5|159623.2|159493.2|159624.6|159494.6|159621.7|159491.7|19
1651203560000|2022-04-29 03:39:20|159624|159494|159622.2|159492.2|159624|159494|159620.5|159490.5|22
1651203570000|2022-04-29 03:39:30|159620.5|159490.5|159622.4|159492.4|159622.4|159492.4|159619|159489|18
1651203580000|2022-04-29 03:39:40|159621.9|159491.9|159619.3|159489.3|159622.2|159492.2|159617.4|159487.4|13
1651203590000|2022-04-29 03:39:50|159620|159490|159611|159481|159620.6|159490.6|159611|159481|15
1651203600000|2022-04-29 03:40:00|159609.2|159479.2|159612.1|159482.1|159612.1|159482.1|159607.5|159477.5|22
1651203610000|2022-04-29 03:40:10|159612.8|159482.8|159608.5|159478.5|159619.5|159489.5|159608.5|159478.5|22
1651203620000|2022-04-29 03:40:20|159608.3|159478.3|159610.9|159480.9|159612.4|159482.4|159605.2|159475.2|22
1651203630000|2022-04-29 03:40:30|159610.7|159480.7|159612.4|159482.4|159613.8|159483.8|159606.5|159476.5|27
1651203640000|2022-04-29 03:40:40|159611.3|159481.3|159609.3|159479.3|159611.6|159481.6|159606.1|159476.1|22
1651203650000|2022-04-29 03:40:50|159610|159480|159613.7|159483.7|159613.7|159483.7|159601.8|159471.8|24
1651203660000|2022-04-29 03:41:00|159613.3|159483.3|159582.3|159452.3|159614.5|159484.5|159578.4|159448.4|26
1651203670000|2022-04-29 03:41:10|159582|159452|159589.2|159459.2|159590.1|159460.1|159581.1|159451.1|28
1651203680000|2022-04-29 03:41:20|159585.6|159455.6|159588.5|159458.5|159592|159462|159585.6|159455.6|18
1651203690000|2022-04-29 03:41:30|159589.5|159459.5|159582.9|159452.9|159590.1|159460.1|159579.8|159449.8|26
1651203700000|2022-04-29 03:41:40|159589.4|159459.4|159584.5|159454.5|159589.5|159459.5|159582.7|159452.7|18
1651203710000|2022-04-29 03:41:50|159584.3|159454.3|159582.6|159452.6|159584.3|159454.3|159579.8|159449.8|18
1651203720000|2022-04-29 03:42:00|159582.1|159452.1|159584.6|159454.6|159587.9|159457.9|159581.9|159451.9|30
1651203730000|2022-04-29 03:42:10|159583.4|159453.4|159580.7|159450.7|159584.8|159454.8|159579.8|159449.8|27
1651203740000|2022-04-29 03:42:20|159580.6|159450.6|159585.4|159455.4|159585.4|159455.4|159579.7|159449.7|17
1651203750000|2022-04-29 03:42:30|159585.5|159455.5|159581.6|159451.6|159585.6|159455.6|159580.9|159450.9|22
1651203760000|2022-04-29 03:42:40|159581.9|159451.9|159580.7|159450.7|159581.9|159451.9|159580.2|159450.2|15
1651203770000|2022-04-29 03:42:50|159580.5|159450.5|159580.5|159450.5|159582|159452|159579.2|159449.2|15
1651203780000|2022-04-29 03:43:00|159581.7|159451.7|159580.5|159450.5|159581.7|159451.7|159578.4|159448.4|16
1651203790000|2022-04-29 03:43:10|159579.3|159449.3|159582.1|159452.1|159582.2|159452.2|159579.3|159449.3|17
1651203800000|2022-04-29 03:43:20|159582.2|159452.2|159605.5|159475.5|159606|159476|159582.2|159452.2|23
1651203810000|2022-04-29 03:43:30|159605.6|159475.6|159602.1|159472.1|159608.2|159478.2|159601.7|159471.7|24
1651203820000|2022-04-29 03:43:40|159602.6|159472.6|159582.2|159452.2|159602.6|159472.6|159581.9|159451.9|25
1651203830000|2022-04-29 03:43:50|159582|159452|159581.2|159451.2|159584.1|159454.1|159580.2|159450.2|27
1651203840000|2022-04-29 03:44:00|159581.5|159451.5|159582.4|159452.4|159583.6|159453.6|159580.8|159450.8|31
1651203850000|2022-04-29 03:44:10|159581.9|159451.9|159571.9|159441.9|159581.9|159451.9|159571.5|159441.5|28
1651203860000|2022-04-29 03:44:20|159572.1|159442.1|159578.4|159448.4|159579.2|159449.2|159572.1|159442.1|22
1651203870000|2022-04-29 03:44:30|159578.6|159448.6|159580.4|159450.4|159580.4|159450.4|159577|159447|16
1651203880000|2022-04-29 03:44:40|159580.1|159450.1|159580.9|159450.9|159582.7|159452.7|159580.1|159450.1|17
1651203890000|2022-04-29 03:44:50|159581.6|159451.6|159584.4|159454.4|159584.4|159454.4|159581.6|159451.6|19
1651203900000|2022-04-29 03:45:00|159584|159454|159584.1|159454.1|159586.2|159456.2|159578.6|159448.6|27
1651203910000|2022-04-29 03:45:10|159584.2|159454.2|159581.8|159451.8|159584.8|159454.8|159581.6|159451.6|19
1651203920000|2022-04-29 03:45:20|159581.5|159451.5|159580.2|159450.2|159582.3|159452.3|159579.9|159449.9|16
1651203930000|2022-04-29 03:45:30|159580.1|159450.1|159578.8|159448.8|159581.8|159451.8|159578.7|159448.7|22
1651203940000|2022-04-29 03:45:40|159579.2|159449.2|159579.1|159449.1|159581.4|159451.4|159578|159448|29
1651203950000|2022-04-29 03:45:50|159578.9|159448.9|159580.5|159450.5|159582.9|159452.9|159578|159448|24
1651203960000|2022-04-29 03:46:00|159580.4|159450.4|159583|159453|159584.7|159454.7|159580.4|159450.4|30
1651203970000|2022-04-29 03:46:10|159582.8|159452.8|159578.8|159448.8|159582.8|159452.8|159578.8|159448.8|27
1651203980000|2022-04-29 03:46:20|159578.4|159448.4|159584.6|159454.6|159592.4|159462.4|159572.6|159442.6|37
1651203990000|2022-04-29 03:46:30|159584.1|159454.1|159584.3|159454.3|159586.3|159456.3|159583.6|159453.6|27
1651204000000|2022-04-29 03:46:40|159584.2|159454.2|159586.7|159456.7|159587.8|159457.8|159583.1|159453.1|30
1651204010000|2022-04-29 03:46:50|159587.9|159457.9|159601.5|159471.5|159602.8|159472.8|159587.9|159457.9|35
1651204020000|2022-04-29 03:47:00|159601.6|159471.6|159584.6|159454.6|159605|159475|159581.8|159451.8|32
1651204030000|2022-04-29 03:47:10|159584.3|159454.3|159581|159451|159584.5|159454.5|159580.5|159450.5|35
1651204040000|2022-04-29 03:47:20|159581.1|159451.1|159581.8|159451.8|159583.2|159453.2|159579.5|159449.5|29
1651204050000|2022-04-29 03:47:30|159582|159452|159580.5|159450.5|159584|159454|159580.5|159450.5|29
1651204060000|2022-04-29 03:47:40|159580.2|159450.2|159588.2|159458.2|159588.7|159458.7|159578.9|159448.9|34
1651204070000|2022-04-29 03:47:50|159590.2|159460.2|159584.1|159454.1|159597|159467|159573.4|159443.4|34
1651204080000|2022-04-29 03:48:00|159583|159453|159555.4|159425.4|159583.1|159453.1|159550.6|159420.6|35
1651204090000|2022-04-29 03:48:10|159552.9|159422.9|159561.5|159431.5|159562.6|159432.6|159552.9|159422.9|26
1651204100000|2022-04-29 03:48:20|159522.8|159432.8|159550.9|159420.9|159551.9|159432.8|159522.8|159410.8|27
1651204110000|2022-04-29 03:48:30|159550.1|159420.1|159554.8|159424.8|159556.6|159426.6|159550.1|159420.1|19
1651204120000|2022-04-29 03:48:40|159555|159425|159553|159423|159555|159425|159553|159423|20
1651204130000|2022-04-29 03:48:50|159549.7|159419.7|159502.2|159372.2|159552.5|159422.5|159493.4|159363.4|36
1651204140000|2022-04-29 03:49:00|159501.2|159371.2|159474.2|159344.2|159507.2|159377.2|159470.8|159340.8|37
1651204150000|2022-04-29 03:49:10|159476.3|159346.3|159474.6|159344.6|159492.5|159362.5|159474.6|159344.6|35
1651204160000|2022-04-29 03:49:20|159478.1|159348.1|159479.4|159349.4|159487.6|159357.6|159476.6|159346.6|34
1651204170000|2022-04-29 03:49:30|159482.9|159352.9|159485.9|159355.9|159489.5|159359.5|159479.6|159349.6|26
1651204180000|2022-04-29 03:49:40|159484.9|159354.9|159484.7|159354.7|159489.9|159359.9|159480.8|159350.8|34
1651204190000|2022-04-29 03:49:50|159484.8|159354.8|159481.4|159351.4|159486.9|159356.9|159477.5|159347.5|38
1651204200000|2022-04-29 03:50:00|159482.8|159352.8|159477.3|159347.3|159489.9|159359.9|159463.6|159333.6|37
1651204210000|2022-04-29 03:50:10|159477.9|159347.9|159463.1|159333.1|159478|159348|159462.3|159332.3|36
1651204220000|2022-04-29 03:50:20|159464.1|159334.1|159472|159342|159479.2|159349.2|159463.4|159333.4|38
1651204230000|2022-04-29 03:50:30|159470.6|159340.6|159469.2|159339.2|159472.7|159342.7|159467.4|159337.4|33
1651204240000|2022-04-29 03:50:40|159468.7|159338.7|159471.4|159341.4|159476.1|159346.1|159467.9|159337.9|31
1651204250000|2022-04-29 03:50:50|159471.3|159341.3|159474.3|159344.3|159479|159349|159471.2|159341.2|35
1651204260000|2022-04-29 03:51:00|159473.4|159343.4|159452.4|159322.4|159475.9|159345.9|159449.4|159319.4|40
1651204270000|2022-04-29 03:51:10|159453|159323|159450.5|159320.5|159453.6|159323.6|159441.4|159311.4|35
1651204280000|2022-04-29 03:51:20|159449.4|159319.4|159451.2|159321.2|159451.5|159321.5|159447.5|159317.5|31
1651204290000|2022-04-29 03:51:30|159450.6|159320.6|159446.4|159316.4|159452.3|159322.3|159441.8|159311.8|31
1651204300000|2022-04-29 03:51:40|159447|159317|159451.8|159321.8|159452.3|159322.3|159446.3|159316.3|30
1651204310000|2022-04-29 03:51:50|159451.7|159321.7|159455.2|159325.2|159459.9|159329.9|159451.7|159321.7|32
1651204320000|2022-04-29 03:52:00|159455.3|159325.3|159479.6|159349.6|159484.6|159354.6|159455.1|159325.1|33
1651204330000|2022-04-29 03:52:10|159482.6|159352.6|159480.8|159350.8|159488.7|159358.7|159460.3|159330.3|37
1651204340000|2022-04-29 03:52:20|159480.4|159350.4|159481.2|159351.2|159488.1|159358.1|159477.8|159347.8|39
1651204350000|2022-04-29 03:52:30|159480.2|159350.2|159494.5|159364.5|159502.4|159372.4|159472.9|159342.9|37
1651204360000|2022-04-29 03:52:40|159496.5|159366.5|159494.8|159364.8|159511.4|159381.4|159490.4|159360.4|35
1651204370000|2022-04-29 03:52:50|159497.4|159367.4|159494|159364|159501.9|159371.9|159494|159364|31
1651204380000|2022-04-29 03:53:00|159493.5|159363.5|159495.2|159365.2|159500.2|159370.2|159493.1|159363.1|30
1651204390000|2022-04-29 03:53:10|159495.3|159365.3|159470.4|159340.4|159500.8|159370.8|159467.6|159337.6|33
1651204400000|2022-04-29 03:53:20|159470.5|159340.5|159477.4|159347.4|159479.1|159349.1|159468.2|159338.2|30
1651204410000|2022-04-29 03:53:30|159478|159348|159464.7|159334.7|159478.7|159348.7|159462.6|159332.6|34
1651204420000|2022-04-29 03:53:40|159465.3|159335.3|159451|159321|159465.3|159335.3|159450.7|159320.7|30
1651204430000|2022-04-29 03:53:50|159450.1|159320.1|159455.2|159325.2|159470.7|159340.7|159449.4|159319.4|31
1651204440000|2022-04-29 03:54:00|159456.9|159326.9|159451.9|159321.9|159458.6|159328.6|159451|159321|31
1651204450000|2022-04-29 03:54:10|159452.3|159322.3|159455.1|159325.1|159468.4|159338.4|159450.4|159320.4|27
1651204460000|2022-04-29 03:54:20|159455|159325|159454.9|159324.9|159457|159327|159452.1|159322.1|24
1651204470000|2022-04-29 03:54:30|159449.1|159319.1|159456.3|159326.3|159460.5|159330.5|159445.9|159315.9|31
1651204480000|2022-04-29 03:54:40|159454.7|159324.7|159450.3|159320.3|159455.8|159325.8|159450.3|159320.3|24
1651204490000|2022-04-29 03:54:50|159452.9|159322.9|159455.3|159325.3|159459.2|159329.2|159450|159320|23
1651204500000|2022-04-29 03:55:00|159455.2|159325.2|159450.8|159320.8|159460.3|159330.3|159443.7|159313.7|29
1651204510000|2022-04-29 03:55:10|159449.5|159319.5|159513.5|159383.5|159513.5|159383.5|159447.1|159317.1|37
1651204520000|2022-04-29 03:55:20|159509.7|159379.7|159523.2|159393.2|159536.5|159406.5|159507.9|159377.9|38
1651204530000|2022-04-29 03:55:30|159534.3|159404.3|159504.3|159374.3|159534.3|159404.3|159504.3|159374.3|38
1651204540000|2022-04-29 03:55:40|159502.6|159372.6|159502|159372|159510.6|159380.6|159494.1|159364.1|32
1651204550000|2022-04-29 03:55:50|159502.5|159372.5|159498.3|159368.3|159514.2|159384.2|159493.5|159363.5|34
1651204560000|2022-04-29 03:56:00|159500.9|159370.9|159493.5|159363.5|159510.9|159380.9|159493.5|159363.5|30
1651204570000|2022-04-29 03:56:10|159496.2|159366.2|159508.6|159378.6|159513.8|159383.8|159494.4|159364.4|33
1651204580000|2022-04-29 03:56:20|159508.5|159378.5|159496.1|159366.1|159511.5|159381.5|159495.3|159365.3|25
1651204590000|2022-04-29 03:56:30|159495.5|159365.5|159494.6|159364.6|159500.5|159370.5|159491.7|159361.7|30
1651204600000|2022-04-29 03:56:40|159494.5|159364.5|159493.7|159363.7|159498.1|159368.1|159491.2|159361.2|30
1651204610000|2022-04-29 03:56:50|159493.5|159363.5|159491.8|159361.8|159505.4|159375.4|159489.8|159359.8|25
1651204620000|2022-04-29 03:57:00|159497.1|159367.1|159502.7|159372.7|159503.3|159373.3|159491.8|159361.8|25
1651204630000|2022-04-29 03:57:10|159501.1|159371.1|159495.8|159365.8|159502.7|159372.7|159494|159364|29
1651204640000|2022-04-29 03:57:20|159495.2|159365.2|159498.6|159368.6|159501.8|159371.8|159492|159362|31
1651204650000|2022-04-29 03:57:30|159498.4|159368.4|159505.3|159375.3|159505.3|159375.3|159483.6|159353.6|22
1651204660000|2022-04-29 03:57:40|159506|159376|159501|159371|159506.2|159376.2|159494.5|159364.5|33
1651204670000|2022-04-29 03:57:50|159504.2|159374.2|159499.3|159369.3|159534.8|159404.8|159497.6|159367.6|30
1651204680000|2022-04-29 03:58:00|159500.2|159370.2|159506.9|159376.9|159506.9|159376.9|159499.6|159369.6|30
1651204690000|2022-04-29 03:58:10|159507.4|159377.4|159503.8|159373.8|159507.5|159377.5|159501|159371|23
1651204700000|2022-04-29 03:58:20|159504.7|159374.7|159501.9|159371.9|159511.4|159381.4|159499.5|159369.5|30
1651204710000|2022-04-29 03:58:30|159505.1|159375.1|159509.6|159379.6|159514.6|159384.6|159499.8|159369.8|25
1651204720000|2022-04-29 03:58:40|159511.3|159381.3|159512.4|159382.4|159512.4|159382.4|159506.5|159376.5|28
1651204730000|2022-04-29 03:58:50|159512.6|159382.6|159506.8|159376.8|159517.4|159387.4|159506.6|159376.6|25
1651204740000|2022-04-29 03:59:00|159506.1|159376.1|159490.9|159360.9|159508.2|159378.2|159486.9|159356.9|33
1651204750000|2022-04-29 03:59:10|159496|159366|159492.6|159362.6|159507|159377|159492.6|159362.6|34
1651204760000|2022-04-29 03:59:20|159493.1|159363.1|159477.3|159347.3|159499.2|159369.2|159474.2|159344.2|27
1651204770000|2022-04-29 03:59:30|159478|159348|159473.5|159343.5|159479.1|159349.1|159466.5|159336.5|23
1651204780000|2022-04-29 03:59:40|159474|159344|159474.2|159344.2|159480.5|159350.5|159468|159338|33
1651204790000|2022-04-29 03:59:50|159476.9|159346.9|159475.7|159345.7|159481.7|159351.7|159472.9|159342.9|32
1651204800000|2022-04-29 04:00:00|159477.7|159347.7|159501.4|159371.4|159501.4|159371.4|159477.7|159347.7|35
1651204810000|2022-04-29 04:00:10|159505.1|159375.1|159511.5|159381.5|159514.5|159384.5|159500.4|159370.4|38
1651204820000|2022-04-29 04:00:20|159509.4|159379.4|159514.8|159384.8|159522.6|159392.6|159509.4|159379.4|33
1651204830000|2022-04-29 04:00:30|159514.9|159384.9|159501.4|159371.4|159514.9|159384.9|159498.2|159368.2|33
1651204840000|2022-04-29 04:00:40|159504.6|159374.6|159501.8|159371.8|159505.4|159375.4|159499.3|159369.3|24
1651204850000|2022-04-29 04:00:50|159501.7|159371.7|159513|159383|159513|159383|159501.6|159371.6|27
1651204860000|2022-04-29 04:01:00|159516.5|159386.5|159506.4|159376.4|159516.5|159386.5|159498.8|159368.8|36
1651204870000|2022-04-29 04:01:10|159508.5|159378.5|159532.3|159402.3|159542.2|159412.2|159495.8|159365.8|33
1651204880000|2022-04-29 04:01:20|159531.7|159401.7|159532|159402|159541.8|159411.8|159527.7|159397.7|26
1651204890000|2022-04-29 04:01:30|159531.6|159401.6|159534.3|159404.3|159534.3|159404.3|159523.9|159393.9|23
1651204900000|2022-04-29 04:01:40|159533.6|159403.6|159524.6|159394.6|159533.8|159403.8|159522.9|159392.9|15
1651204910000|2022-04-29 04:01:50|159531.9|159401.9|159525.8|159395.8|159532.4|159402.4|159523.4|159393.4|14
1651204920000|2022-04-29 04:02:00|159522.5|159392.5|159518.5|159388.5|159536.7|159406.7|159518.5|159388.5|19
1651204930000|2022-04-29 04:02:10|159534.2|159404.2|159527.3|159397.3|159534.5|159404.5|159523.9|159393.9|20
1651204940000|2022-04-29 04:02:20|159527.9|159397.9|159530|159400|159534.9|159404.9|159527.9|159397.9|15
1651204950000|2022-04-29 04:02:30|159530.9|159400.9|159530|159400|159533.3|159403.3|159528.4|159398.4|12
1651204960000|2022-04-29 04:02:40|159524.6|159394.6|159535.8|159405.8|159539.3|159409.3|159523.5|159393.5|31
1651204970000|2022-04-29 04:02:50|159535.9|159405.9|159535.2|159405.2|159536.3|159406.3|159529.4|159399.4|25
1651204980000|2022-04-29 04:03:00|159536.8|159406.8|159535.1|159405.1|159536.8|159406.8|159530.6|159400.6|23
1651204990000|2022-04-29 04:03:10|159534.3|159404.3|159537|159407|159546|159416|159529.5|159399.5|26
1651205000000|2022-04-29 04:03:20|159533|159403|159631.7|159501.7|159642.6|159512.6|159529.3|159399.3|25
1651205010000|2022-04-29 04:03:30|159624.9|159494.9|159626.9|159496.9|159637.9|159507.9|159621.4|159491.4|27
1651205020000|2022-04-29 04:03:40|159626.7|159496.7|159634|159504|159635.5|159505.5|159625.3|159495.3|26
1651205030000|2022-04-29 04:03:50|159633.9|159503.9|159628.4|159498.4|159637.2|159507.2|159628.4|159498.4|23
1651205040000|2022-04-29 04:04:00|159629.6|159499.6|159629.1|159499.1|159636.5|159506.5|159624.2|159494.2|23
1651205050000|2022-04-29 04:04:10|159628.8|159498.8|159630.6|159500.6|159637.5|159507.5|159623.1|159493.1|18
1651205060000|2022-04-29 04:04:20|159630.5|159500.5|159623.3|159493.3|159648.1|159518.1|159607.1|159477.1|25
1651205070000|2022-04-29 04:04:30|159623.9|159493.9|159676.1|159546.1|159685.2|159555.2|159623.9|159493.9|20
1651205080000|2022-04-29 04:04:40|159676.5|159546.5|159724.3|159594.3|159744.9|159614.9|159671.4|159541.4|26
1651205090000|2022-04-29 04:04:50|159725.8|159595.8|159732.2|159602.2|159733.4|159603.4|159716.6|159586.6|18
1651205100000|2022-04-29 04:05:00|159730.9|159600.9|159717|159587|159730.9|159600.9|159717|159587|18
1651205110000|2022-04-29 04:05:10|159717.8|159587.8|159746.7|159616.7|159752.2|159622.2|159717.8|159587.8|28
1651205120000|2022-04-29 04:05:20|159740.3|159610.3|159854.9|159724.9|159894.8|159741.7|159739.1|159609.1|37
1651205130000|2022-04-29 04:05:30|159852.1|159722.1|159855.8|159725.8|159874.8|159744.8|159846.1|159716.1|23
1651205140000|2022-04-29 04:05:40|159855.6|159725.6|159873.1|159743.1|159896.1|159766.1|159846.4|159683.9|30
1651205150000|2022-04-29 04:05:50|159861.6|159731.6|159875.5|159745.5|159881.5|159751.5|159861.6|159731.6|28
1651205160000|2022-04-29 04:06:00|159884.3|159754.3|159890.7|159760.7|159890.7|159760.7|159862.1|159732.1|32
1651205170000|2022-04-29 04:06:10|159877.1|159747.1|159867.5|159737.5|159888.1|159758.1|159866.1|159736.1|30
1651205180000|2022-04-29 04:06:20|159868.7|159738.7|159875.1|159745.1|159880.9|159750.9|159868.2|159738.2|18
1651205190000|2022-04-29 04:06:30|159875.7|159745.7|159820.3|159690.3|159876.2|159746.2|159815.9|159685.9|29
1651205200000|2022-04-29 04:06:40|159821.9|159691.9|159824.8|159694.8|159832.7|159702.7|159816.9|159686.9|34
1651205210000|2022-04-29 04:06:50|159826.1|159696.1|159822.3|159692.3|159826.1|159696.1|159816.4|159686.4|18
1651205220000|2022-04-29 04:07:00|159825.8|159695.8|159815.3|159685.3|159826.2|159696.2|159809.8|159679.8|25
1651205230000|2022-04-29 04:07:10|159819.4|159689.4|159835.4|159705.4|159839.3|159709.3|159809.8|159679.8|29
1651205240000|2022-04-29 04:07:20|159834|159704|159827.2|159697.2|159834|159704|159820.1|159690.1|22
1651205250000|2022-04-29 04:07:30|159826.1|159696.1|159838.3|159708.3|159851.8|159721.8|159815.9|159685.9|24
1651205260000|2022-04-29 04:07:40|159833.6|159703.6|159827.8|159697.8|159850.2|159720.2|159827.8|159697.8|27
1651205270000|2022-04-29 04:07:50|159844|159714|159836.7|159706.7|159847.4|159717.4|159820.6|159690.6|22
1651205280000|2022-04-29 04:08:00|159835.7|159705.7|159834.6|159704.6|159846.3|159716.3|159826.2|159696.2|30
1651205290000|2022-04-29 04:08:10|159827.7|159697.7|159877.8|159747.8|159882.8|159752.8|159827.7|159697.7|30
1651205300000|2022-04-29 04:08:20|159872.7|159742.7|159879.5|159749.5|159881.4|159751.4|159872.7|159742.7|17
1651205310000|2022-04-29 04:08:30|159879.9|159749.9|159884.8|159754.8|159886.6|159756.6|159879.9|159749.9|16
1651205320000|2022-04-29 04:08:40|159885.7|159755.7|159871.8|159741.8|159888.8|159758.8|159865.4|159735.4|18
1651205330000|2022-04-29 04:08:50|159886.3|159756.3|159881.4|159751.4|159900.2|159770.2|159878.2|159748.2|30
1651205340000|2022-04-29 04:09:00|159881.2|159751.2|159877|159747|159884.1|159754.1|159870.5|159740.5|31
1651205350000|2022-04-29 04:09:10|159877.9|159747.9|159887.4|159757.4|159891.4|159761.4|159875|159745|30
1651205360000|2022-04-29 04:09:20|159888.2|159758.2|159888.4|159758.4|159889.6|159759.6|159883.5|159753.5|28
1651205370000|2022-04-29 04:09:30|159888.2|159758.2|159877.7|159747.7|159888.2|159758.2|159876.8|159746.8|23
1651205380000|2022-04-29 04:09:40|159879.3|159749.3|159883.3|159753.3|159884.9|159754.9|159875.6|159745.6|25
1651205390000|2022-04-29 04:09:50|159883.7|159753.7|159869.7|159739.7|159883.7|159753.7|159861.9|159731.9|27
1651205400000|2022-04-29 04:10:00|159868.5|159738.5|159909.9|159779.9|159909.9|159779.9|159864.7|159734.7|26
1651205410000|2022-04-29 04:10:10|159921.5|159791.5|160038.7|159908.7|160045.8|159915.8|159919.9|159789.9|34
1651205420000|2022-04-29 04:10:20|160035|159905|160038.2|159908.2|160040|159910|160022|159892|32
1651205430000|2022-04-29 04:10:30|160033.7|159903.7|160036.2|159906.2|160039.3|159909.3|160030.8|159900.8|18
1651205440000|2022-04-29 04:10:40|160037.3|159907.3|160039.3|159909.3|160039.4|159909.4|160026.5|159896.5|23
1651205450000|2022-04-29 04:10:50|160038.3|159908.3|160036.6|159906.6|160043.6|159913.6|160028.6|159898.6|19
1651205460000|2022-04-29 04:11:00|160037.8|159907.8|160019.6|159889.6|160039.5|159909.5|160019.6|159889.6|27
1651205470000|2022-04-29 04:11:10|160025.4|159895.4|160029.1|159899.1|160056.3|159926.3|160022.4|159892.4|29
1651205480000|2022-04-29 04:11:20|160030.5|159900.5|160018.4|159888.4|160036.9|159906.9|160018.4|159888.4|32
1651205490000|2022-04-29 04:11:30|160034.3|159904.3|160011.3|159881.3|160041.8|159911.8|160004.9|159874.9|33
1651205500000|2022-04-29 04:11:40|160007.6|159877.6|160007.1|159877.1|160025.2|159895.2|159991.3|159861.3|25
1651205510000|2022-04-29 04:11:50|160001.2|159871.2|160002.9|159872.9|160008.1|159878.1|160000.9|159870.9|17
1651205520000|2022-04-29 04:12:00|160001|159871|160007.8|159877.8|160013.5|159883.5|160001|159871|23
1651205530000|2022-04-29 04:12:10|160008.9|159878.9|160008.9|159878.9|160015.7|159885.7|160007.2|159877.2|21
1651205540000|2022-04-29 04:12:20|160009.6|159879.6|160003.9|159873.9|160009.7|159879.7|160002.9|159872.9|14
1651205550000|2022-04-29 04:12:30|160008.5|159878.5|160022.2|159892.2|160024.3|159894.3|160005.4|159875.4|25
1651205560000|2022-04-29 04:12:40|160014.2|159884.2|160022|159892|160022|159892|160012.1|159882.1|23
1651205570000|2022-04-29 04:12:50|160022.5|159892.5|160011.5|159881.5|160022.5|159892.5|159999.4|159869.4|35
1651205580000|2022-04-29 04:13:00|160008.6|159878.6|160008.7|159878.7|160011.1|159881.1|160002.6|159872.6|31
1651205590000|2022-04-29 04:13:10|160007.3|159877.3|160011.2|159881.2|160016.9|159886.9|160003.7|159873.7|25
1651205600000|2022-04-29 04:13:20|160007.1|159877.1|159997.7|159867.7|160007.1|159877.1|159983.2|159853.2|26
1651205610000|2022-04-29 04:13:30|159994.8|159864.8|160034.6|159833.6|160034.6|159872.1|159987.5|159833.6|23
1651205620000|2022-04-29 04:13:40|159997.9|159867.9|159915.6|159785.6|160001.9|159871.9|159913.5|159783.5|38
1651205630000|2022-04-29 04:13:50|159917.2|159787.2|159925.7|159795.7|159929.3|159799.3|159914.4|159784.4|24
1651205640000|2022-04-29 04:14:00|159926.3|159796.3|159974.9|159844.9|159996.6|159866.6|159924|159794|35
1651205650000|2022-04-29 04:14:10|159972.7|159842.7|159980.4|159850.4|159986.1|159856.1|159972.7|159842.7|30
1651205660000|2022-04-29 04:14:20|159980|159850|160009.9|159879.9|160022.1|159892.1|159976|159846|25
1651205670000|2022-04-29 04:14:30|160008.8|159878.8|159993.4|159863.4|160010.2|159880.2|159986|159856|30
1651205680000|2022-04-29 04:14:40|159992.9|159862.9|159989.7|159859.7|159994.7|159864.7|159986.1|159856.1|22
1651205690000|2022-04-29 04:14:50|159989.9|159859.9|160008.1|159878.1|160019.9|159889.9|159989.9|159859.9|26
1651205700000|2022-04-29 04:15:00|160006.9|159876.9|159993.7|159863.7|160009.5|159879.5|159993.7|159863.7|25
1651205710000|2022-04-29 04:15:10|159995|159865|159992.7|159862.7|159999.9|159869.9|159992.2|159862.2|21
1651205720000|2022-04-29 04:15:20|159993.2|159863.2|159998.1|159868.1|159998.1|159868.1|159987.7|159857.7|20
1651205730000|2022-04-29 04:15:30|159994.2|159864.2|159997|159867|160002|159872|159991.3|159861.3|20
1651205740000|2022-04-29 04:15:40|159996.9|159866.9|160006.3|159876.3|160016.6|159886.6|159991.3|159861.3|29
1651205750000|2022-04-29 04:15:50|160003.5|159873.5|160006.6|159876.6|160024.2|159894.2|159983.3|159853.3|27
1651205760000|2022-04-29 04:16:00|160002.6|159872.6|159999.4|159869.4|160011.3|159881.3|159993.7|159863.7|36
1651205770000|2022-04-29 04:16:10|159952.3|159822.3|159876.6|159746.6|159952.3|159822.3|159867.2|159737.2|34
1651205780000|2022-04-29 04:16:20|159876.3|159746.3|159928.2|159798.2|159934.5|159804.5|159871.3|159741.3|29
1651205790000|2022-04-29 04:16:30|159923.3|159793.3|159936.9|159806.9|159936.9|159806.9|159917.8|159787.8|28
1651205800000|2022-04-29 04:16:40|159937|159807|159932|159802|159938.8|159808.8|159928.7|159798.7|17
1651205810000|2022-04-29 04:16:50|159933.3|159803.3|159908.8|159778.8|159935.5|159805.5|159905|159775|28
1651205820000|2022-04-29 04:17:00|159908.3|159778.3|159906.9|159776.9|159918|159788|159906.9|159776.9|28
1651205830000|2022-04-29 04:17:10|159911.4|159781.4|159921.3|159791.3|159923.2|159793.2|159911.4|159781.4|32
1651205840000|2022-04-29 04:17:20|159927.2|159797.2|159916.8|159786.8|159927.2|159797.2|159914.5|159784.5|14
1651205850000|2022-04-29 04:17:30|159923.4|159793.4|159914.4|159784.4|159930.3|159800.3|159914.4|159784.4|20
1651205860000|2022-04-29 04:17:40|159921|159791|159911.8|159781.8|159921|159791|159899.9|159769.9|26
1651205870000|2022-04-29 04:17:50|159913.6|159783.6|159927.3|159797.3|159940.2|159810.2|159912|159782|28
1651205880000|2022-04-29 04:18:00|159926.5|159796.5|159924.8|159794.8|159931.7|159801.7|159923.2|159793.2|24
1651205890000|2022-04-29 04:18:10|159922.1|159792.1|159927.6|159797.6|159935.6|159805.6|159918.7|159788.7|30
1651205900000|2022-04-29 04:18:20|159928.9|159798.9|159915.7|159785.7|159929.5|159799.5|159915.7|159785.7|26
1651205910000|2022-04-29 04:18:30|159917|159787|159931|159801|159936.1|159806.1|159917|159787|31
1651205920000|2022-04-29 04:18:40|159929|159799|159941.3|159811.3|159949.1|159819.1|159923.6|159793.6|31
1651205930000|2022-04-29 04:18:50|159942.9|159812.9|159929.1|159799.1|159945.1|159815.1|159929.1|159799.1|25
1651205940000|2022-04-29 04:19:00|159932.3|159802.3|159931.2|159801.2|159944.3|159814.3|159916.6|159786.6|35
1651205950000|2022-04-29 04:19:10|159932.9|159802.9|159928.5|159798.5|159935.3|159805.3|159916.5|159786.5|29
1651205960000|2022-04-29 04:19:20|159931.8|159801.8|159911.6|159781.6|159943.2|159813.2|159906.8|159776.8|35
1651205970000|2022-04-29 04:19:30|159917.1|159787.1|159935.6|159805.6|159944.7|159814.7|159905.8|159775.8|40
1651205980000|2022-04-29 04:19:40|159934|159804|159931.4|159801.4|159934.9|159804.9|159916|159786|35
1651205990000|2022-04-29 04:19:50|159927.1|159797.1|159914.4|159784.4|159927.1|159797.1|159910.3|159780.3|37
1651206000000|2022-04-29 04:20:00|159915.3|159785.3|159871.1|159741.1|159918.3|159788.3|159870.3|159740.3|37
1651206010000|2022-04-29 04:20:10|159872.3|159742.3|159884.6|159754.6|159897.5|159767.5|159871.3|159741.3|29
1651206020000|2022-04-29 04:20:20|159890.2|159760.2|159904.2|159774.2|159910.3|159780.3|159873.5|159743.5|31
1651206030000|2022-04-29 04:20:30|159902.8|159772.8|159885.5|159755.5|159905|159775|159883.6|159753.6|18
1651206040000|2022-04-29 04:20:40|159884.1|159754.1|159926.4|159796.4|159939|159809|159878.9|159748.9|37
1651206050000|2022-04-29 04:20:50|159927|159797|159941.3|159811.3|159943|159813|159925.3|159795.3|30
1651206060000|2022-04-29 04:21:00|159937|159807|159947.2|159817.2|159952.5|159822.5|159932.2|159802.2|32
1651206070000|2022-04-29 04:21:10|159943.9|159813.9|159940.9|159810.9|159959.4|159829.4|159938.6|159808.6|32
1651206080000|2022-04-29 04:21:20|159940.7|159810.7|159935.6|159805.6|159944.6|159814.6|159931.2|159801.2|31
1651206090000|2022-04-29 04:21:30|159945.4|159815.4|159936|159806|159949.5|159819.5|159926|159796|35
1651206100000|2022-04-29 04:21:40|159938.6|159808.6|159906.4|159776.4|159938.6|159808.6|159895.3|159765.3|34
1651206110000|2022-04-29 04:21:50|159907.2|159777.2|159923.6|159793.6|159923.9|159793.9|159906.6|159776.6|34
1651206120000|2022-04-29 04:22:00|159922.1|159792.1|159926.1|159796.1|159926.2|159796.2|159917.5|159787.5|36
1651206130000|2022-04-29 04:22:10|159925.9|159795.9|159927.9|159797.9|159931.1|159801.1|159920.5|159790.5|30
1651206140000|2022-04-29 04:22:20|159927.1|159797.1|159917.7|159787.7|159928.6|159798.6|159916|159786|30
1651206150000|2022-04-29 04:22:30|159918.3|159788.3|159922.6|159792.6|159930.8|159800.8|159911.9|159781.9|36
1651206160000|2022-04-29 04:22:40|159922.7|159792.7|159954.5|159824.5|159960.6|159830.6|159920.7|159790.7|36
1651206170000|2022-04-29 04:22:50|159951.6|159821.6|159956.5|159826.5|159976.1|159846.1|159944.1|159814.1|36
1651206180000|2022-04-29 04:23:00|159954.7|159824.7|159947.4|159817.4|159957.1|159827.1|159944.4|159814.4|35
1651206190000|2022-04-29 04:23:10|159948.7|159818.7|159981.3|159851.3|159981.3|159851.3|159946.3|159816.3|31
1651206200000|2022-04-29 04:23:20|159974.7|159844.7|159977.2|159847.2|159982.8|159852.8|159970.7|159840.7|37
1651206210000|2022-04-29 04:23:30|159977|159847|159967.4|159837.4|159980|159850|159958.5|159828.5|34
1651206220000|2022-04-29 04:23:40|159968.2|159838.2|159977.2|159847.2|159984.4|159854.4|159968.2|159838.2|36
1651206230000|2022-04-29 04:23:50|159976.8|159846.8|159981.7|159851.7|159985.1|159855.1|159976.8|159846.8|37
1651206240000|2022-04-29 04:24:00|159981.6|159851.6|159977.4|159847.4|159984.1|159854.1|159977.3|159847.3|26
1651206250000|2022-04-29 04:24:10|159975.8|159845.8|159974.6|159844.6|159984.2|159854.2|159973.6|159843.6|35
1651206260000|2022-04-29 04:24:20|159978.3|159848.3|159980.2|159850.2|159987.7|159857.7|159977.5|159847.5|36
1651206270000|2022-04-29 04:24:30|159979.3|159849.3|159979.4|159849.4|159983.7|159853.7|159977.5|159847.5|26
1651206280000|2022-04-29 04:24:40|159980.6|159850.6|159978.5|159848.5|159989.5|159859.5|159977.4|159847.4|36
1651206290000|2022-04-29 04:24:50|159981|159851|160006|159876|160007.1|159877.1|159978.2|159848.2|31
1651206300000|2022-04-29 04:25:00|160011.7|159881.7|159996.1|159866.1|160011.7|159881.7|159996.1|159866.1|28
1651206310000|2022-04-29 04:25:10|159987.7|159857.7|159989.1|159859.1|160006.6|159876.6|159987.3|159857.3|37
1651206320000|2022-04-29 04:25:20|159988.8|159858.8|160002.4|159872.4|160003.3|159873.3|159986.5|159856.5|25
1651206330000|2022-04-29 04:25:30|160005.8|159875.8|160001.2|159871.2|160005.8|159875.8|159996.3|159866.3|25
1651206340000|2022-04-29 04:25:40|160002|159872|160010.8|159880.8|160030.3|159880.8|159993.8|159827.1|25
1651206350000|2022-04-29 04:25:50|160005.2|159875.2|160009.7|159879.7|160017|159887|160003.7|159873.7|28
1651206360000|2022-04-29 04:26:00|160009.4|159879.4|160007.6|159877.6|160015.7|159885.7|159999.8|159869.8|30
1651206370000|2022-04-29 04:26:10|160004.8|159874.8|159988|159858|160010|159880|159974.1|159844.1|28
1651206380000|2022-04-29 04:26:20|159988.5|159858.5|159978.6|159848.6|159991.5|159861.5|159978.2|159848.2|31
1651206390000|2022-04-29 04:26:30|159978|159848|159985.8|159855.8|159988.3|159858.3|159978|159848|30
1651206400000|2022-04-29 04:26:40|159985.7|159855.7|159983.6|159853.6|159987.8|159857.8|159967.8|159837.8|31
1651206410000|2022-04-29 04:26:50|159981.7|159851.7|160012.9|159882.9|160015.5|159885.5|159969.5|159839.5|30
1651206420000|2022-04-29 04:27:00|160013.2|159883.2|159976.6|159846.6|160015.4|159885.4|159976.6|159846.6|33
1651206430000|2022-04-29 04:27:10|159981|159851|159949.9|159819.9|159984.8|159854.8|159936.4|159806.4|38
1651206440000|2022-04-29 04:27:20|159951|159821|159968.2|159838.2|159968.2|159838.2|159931.1|159801.1|39
1651206450000|2022-04-29 04:27:30|159957.3|159827.3|159979.1|159849.1|159980.2|159850.2|159957.3|159827.3|38
1651206460000|2022-04-29 04:27:40|159979.4|159849.4|159976|159846|159981.4|159851.4|159964.8|159834.8|39
1651206470000|2022-04-29 04:27:50|159977.2|159847.2|159966.3|159836.3|159985.5|159855.5|159954.7|159824.7|38
1651206480000|2022-04-29 04:28:00|159978|159848|159972.3|159842.3|160002.4|159853|159963.8|159799.8|34
1651206490000|2022-04-29 04:28:10|159964.8|159834.8|159970.9|159840.9|159991|159847.4|159957.7|159785|39
1651206500000|2022-04-29 04:28:20|159969.6|159839.6|159973.2|159843.2|159983.4|159853.4|159966|159836|35
1651206510000|2022-04-29 04:28:30|159976.7|159846.7|159976.8|159846.8|159984|159854|159960.5|159830.5|37
1651206520000|2022-04-29 04:28:40|159977|159847|159979.7|159849.7|159984.2|159854.2|159968.6|159838.6|36
1651206530000|2022-04-29 04:28:50|159979.6|159849.6|159981.2|159851.2|159985|159855|159973.1|159843.1|34
1651206540000|2022-04-29 04:29:00|159981.1|159851.1|159957.4|159827.4|159982.3|159852.3|159949.4|159819.4|38
1651206550000|2022-04-29 04:29:10|159961.2|159831.2|159962.6|159832.6|159970.1|159840.1|159951.7|159821.7|38
1651206560000|2022-04-29 04:29:20|159967|159837|159961.9|159831.9|159970.9|159840.9|159960|159830|35
1651206570000|2022-04-29 04:29:30|159963.5|159833.5|159955.7|159825.7|159966.2|159836.2|159948.1|159818.1|32
1651206580000|2022-04-29 04:29:40|159956.6|159826.6|159950.7|159820.7|159960.6|159830.6|159948.5|159818.5|27
1651206590000|2022-04-29 04:29:50|159949.7|159819.7|159948.5|159818.5|159952.8|159822.8|159946.5|159816.5|28
1651206600000|2022-04-29 04:30:00|159949|159819|159965.8|159835.8|159969.4|159839.4|159949|159819|36
1651206610000|2022-04-29 04:30:10|159963.9|159833.9|159956.8|159826.8|159968.6|159838.6|159954.5|159824.5|33
1651206620000|2022-04-29 04:30:20|159958.2|159828.2|159959.4|159829.4|159962.9|159832.9|159953.2|159823.2|34
1651206630000|2022-04-29 04:30:30|159958.7|159828.7|159969.8|159839.8|159971.8|159841.8|159958.7|159828.7|23
1651206640000|2022-04-29 04:30:40|159969.7|159839.7|159964.4|159834.4|159969.8|159839.8|159963.4|159833.4|22
1651206650000|2022-04-29 04:30:50|159963.3|159833.3|159961.1|159831.1|159970.5|159840.5|159961.1|159831.1|23
1651206660000|2022-04-29 04:31:00|159962.5|159832.5|159932.9|159802.9|159974.8|159836|159932.9|159757.5|30
1651206670000|2022-04-29 04:31:10|159933.6|159803.6|159945.7|159815.7|159953.6|159823.6|159933.6|159803.6|38
1651206680000|2022-04-29 04:31:20|159945.4|159815.4|159947.6|159817.6|159950.9|159820.9|159941.9|159811.9|31
1651206690000|2022-04-29 04:31:30|159947.3|159817.3|159941.9|159811.9|159951.1|159821.1|159939.2|159809.2|31
1651206700000|2022-04-29 04:31:40|159941.1|159811.1|159939.3|159809.3|159944.4|159814.4|159933.8|159803.8|25
1651206710000|2022-04-29 04:31:50|159939|159809|159941.8|159811.8|159943.4|159813.4|159938|159808|19
1651206720000|2022-04-29 04:32:00|159946.6|159816.6|159937.6|159807.6|159947.1|159817.1|159932.6|159802.6|27
1651206730000|2022-04-29 04:32:10|159938.9|159808.9|159929.8|159799.8|159940.1|159810.1|159929.6|159799.6|16
1651206740000|2022-04-29 04:32:20|159928|159798|159969.2|159839.2|159984.7|159854.7|159928|159798|39
1651206750000|2022-04-29 04:32:30|159969.5|159839.5|159963.1|159833.1|159972.3|159842.3|159951.4|159821.4|32
1651206760000|2022-04-29 04:32:40|159962.7|159832.7|159965.2|159835.2|159965.2|159835.2|159958.3|159828.3|25
1651206770000|2022-04-29 04:32:50|159964.6|159834.6|159967.1|159837.1|159967.1|159837.1|159959.8|159829.8|22
1651206780000|2022-04-29 04:33:00|159969.2|159839.2|159972.2|159842.2|159986.3|159856.3|159968.4|159838.4|31
1651206790000|2022-04-29 04:33:10|159972.1|159842.1|159980.7|159850.7|159982.3|159852.3|159963.3|159833.3|32
1651206800000|2022-04-29 04:33:20|159982.3|159852.3|159975.9|159845.9|159986.4|159856.4|159966.1|159836.1|33
1651206810000|2022-04-29 04:33:30|159976.6|159846.6|159975.1|159845.1|159981.9|159851.9|159972.1|159842.1|33
1651206820000|2022-04-29 04:33:40|159978.3|159848.3|159971.9|159841.9|159982|159852|159971.9|159841.9|31
1651206830000|2022-04-29 04:33:50|159972|159842|159966.8|159836.8|159972|159842|159965.1|159835.1|15
1651206840000|2022-04-29 04:34:00|159966.6|159836.6|159970.9|159840.9|159973.8|159843.8|159964.2|159834.2|21
1651206850000|2022-04-29 04:34:10|159971.1|159841.1|159969.4|159839.4|159971.1|159841.1|159964.5|159834.5|17
1651206860000|2022-04-29 04:34:20|159965.2|159835.2|159967.4|159837.4|159992.8|159862.8|159959.8|159829.8|39
1651206870000|2022-04-29 04:34:30|159963.1|159833.1|159966.6|159836.6|159973.6|159843.6|159963.1|159833.1|31
1651206880000|2022-04-29 04:34:40|159965.7|159835.7|159960.7|159830.7|159965.7|159835.7|159960.2|159830.2|18
1651206890000|2022-04-29 04:34:50|159959|159829|159956.9|159826.9|159960.7|159830.7|159955.5|159825.5|13
1651206900000|2022-04-29 04:35:00|159956.6|159826.6|159960.6|159830.6|159975.1|159845.1|159953.5|159823.5|23
1651206910000|2022-04-29 04:35:10|159960.9|159830.9|159968.6|159838.6|159975.3|159845.3|159952|159822|31
1651206920000|2022-04-29 04:35:20|159966.7|159836.7|159963.7|159833.7|159968.4|159838.4|159958.1|159828.1|25
1651206930000|2022-04-29 04:35:30|159965.2|159835.2|159967.6|159837.6|159970.6|159840.6|159960.5|159830.5|16
1651206940000|2022-04-29 04:35:40|159969.2|159839.2|159965.4|159835.4|159971.3|159841.3|159955.6|159825.6|30
1651206950000|2022-04-29 04:35:50|159964.2|159834.2|159959.3|159829.3|159967|159837|159959.3|159829.3|24
1651206960000|2022-04-29 04:36:00|159965|159835|159965.9|159835.9|159969.9|159839.9|159963.2|159833.2|20
1651206970000|2022-04-29 04:36:10|159963.4|159833.4|159971.9|159841.9|159977.5|159847.5|159963.4|159833.4|22
1651206980000|2022-04-29 04:36:20|159971.8|159841.8|159971.3|159841.3|159975.5|159845.5|159967.5|159837.5|19
1651206990000|2022-04-29 04:36:30|159971.4|159841.4|159975.8|159845.8|159975.8|159845.8|159971.2|159841.2|21
1651207000000|2022-04-29 04:36:40|159974.7|159844.7|159973.7|159843.7|159977.2|159847.2|159967.3|159837.3|15
1651207010000|2022-04-29 04:36:50|159975.7|159845.7|159973.8|159843.8|159977.5|159847.5|159969.2|159839.2|21
1651207020000|2022-04-29 04:37:00|159973.7|159843.7|159967.4|159837.4|159976.6|159846.6|159965.8|159835.8|30
1651207030000|2022-04-29 04:37:10|159968.6|159838.6|159966.7|159836.7|159975.3|159845.3|159947.7|159817.7|31
1651207040000|2022-04-29 04:37:20|159967|159837|159956.6|159826.6|159967|159837|159947.3|159817.3|27
1651207050000|2022-04-29 04:37:30|159946.8|159816.8|159942.4|159812.4|159948.7|159818.7|159942.2|159812.2|26
1651207060000|2022-04-29 04:37:40|159941.5|159811.5|159941.4|159811.4|159945.8|159815.8|159941.4|159811.4|21
1651207070000|2022-04-29 04:37:50|159946.1|159816.1|159939.6|159809.6|159947.7|159817.7|159939.2|159809.2|22
1651207080000|2022-04-29 04:38:00|159940.4|159810.4|159945.1|159815.1|159945.8|159815.8|159929.5|159799.5|37
1651207090000|2022-04-29 04:38:10|159945.4|159815.4|159939.5|159809.5|159949.7|159819.7|159923.1|159793.1|38
1651207100000|2022-04-29 04:38:20|159938.8|159808.8|159948.3|159818.3|159954.2|159824.2|159938|159808|31
1651207110000|2022-04-29 04:38:30|159948.5|159818.5|159939.4|159809.4|159950.4|159820.4|159939.4|159809.4|18
1651207120000|2022-04-29 04:38:40|159939.9|159809.9|159947.8|159817.8|159952.3|159822.3|159934.8|159804.8|24
1651207130000|2022-04-29 04:38:50|159926.6|159796.6|159923.6|159793.6|159928.4|159798.4|159910.5|159780.5|22
1651207140000|2022-04-29 04:39:00|159917.3|159787.3|159920.5|159790.5|159930.4|159800.4|159911.4|159781.4|29
1651207150000|2022-04-29 04:39:10|159920.6|159790.6|159932.4|159802.4|159933.5|159803.5|159920.2|159790.2|29
1651207160000|2022-04-29 04:39:20|159932.2|159802.2|159920.7|159790.7|159934.2|159804.2|159916.1|159786.1|30
1651207170000|2022-04-29 04:39:30|159928|159798|159921.3|159791.3|159932.1|159802.1|159917.2|159787.2|38
1651207180000|2022-04-29 04:39:40|159922.1|159792.1|159923.5|159793.5|159927|159797|159915.3|159785.3|31
1651207190000|2022-04-29 04:39:50|159924.1|159794.1|159914.8|159784.8|159969|159802.6|159912.7|159762.5|30
1651207200000|2022-04-29 04:40:00|159924.2|159794.2|159907.8|159777.8|159931|159801|159898.9|159768.9|38
1651207210000|2022-04-29 04:40:10|159902.5|159772.5|159902|159772|159926|159796|159899.9|159769.9|35
1651207220000|2022-04-29 04:40:20|159901.9|159771.9|159898.4|159768.4|159909.3|159779.3|159896.6|159766.6|29
1651207230000|2022-04-29 04:40:30|159904.3|159774.3|159910.1|159780.1|159910.3|159780.3|159895.5|159765.5|33
1651207240000|2022-04-29 04:40:40|159910.6|159780.6|159906.3|159776.3|159910.6|159780.6|159904|159774|28
1651207250000|2022-04-29 04:40:50|159906.1|159776.1|159901.3|159771.3|159911.6|159781.6|159900|159770|31
1651207260000|2022-04-29 04:41:00|159901.6|159771.6|159903.2|159773.2|159911.6|159781.6|159893.4|159763.4|38
1651207270000|2022-04-29 04:41:10|159907.1|159777.1|159911.7|159781.7|159911.7|159781.7|159897.7|159767.7|35
1651207280000|2022-04-29 04:41:20|159912.1|159782.1|159905.1|159775.1|159913.9|159783.9|159901.2|159771.2|34
1651207290000|2022-04-29 04:41:30|159903.3|159773.3|159901.9|159771.9|159906.5|159776.5|159885.4|159755.4|29
1651207300000|2022-04-29 04:41:40|159901.3|159771.3|159908.1|159778.1|159913.3|159783.3|159897.9|159767.9|29
1651207310000|2022-04-29 04:41:50|159910|159780|159902.5|159772.5|159910|159780|159899.4|159769.4|34
1651207320000|2022-04-29 04:42:00|159902.6|159772.6|159911.4|159781.4|159911.4|159781.4|159891.4|159761.4|23
1651207330000|2022-04-29 04:42:10|159906.7|159776.7|159885.2|159755.2|159910.6|159780.6|159883.3|159753.3|15
1651207340000|2022-04-29 04:42:20|159892|159762|159885.4|159755.4|159901.9|159771.9|159885.4|159755.4|21
1651207350000|2022-04-29 04:42:30|159887.4|159757.4|159888.3|159758.3|159894.2|159764.2|159877.6|159747.6|28
1651207360000|2022-04-29 04:42:40|159887.4|159757.4|159890.2|159760.2|159893.3|159763.3|159886.8|159756.8|21
1651207370000|2022-04-29 04:42:50|159892.9|159762.9|159901.9|159771.9|159903.7|159773.7|159892.9|159762.9|24
1651207380000|2022-04-29 04:43:00|159898.6|159768.6|159890.9|159760.9|159898.6|159768.6|159885|159755|24
1651207390000|2022-04-29 04:43:10|159885.1|159755.1|159892.2|159762.2|159894.5|159764.5|159885.1|159755.1|15
1651207400000|2022-04-29 04:43:20|159889.6|159759.6|159885.6|159755.6|159891.4|159761.4|159883.5|159753.5|18
1651207410000|2022-04-29 04:43:30|159850.7|159720.7|159868.5|159738.5|159885|159755|159850.7|159720.7|36
1651207420000|2022-04-29 04:43:40|159867.3|159737.3|159875.1|159745.1|159875.8|159745.8|159867.3|159737.3|20
1651207430000|2022-04-29 04:43:50|159875|159745|159888.2|159758.2|159892.3|159762.3|159867.2|159737.2|24
1651207440000|2022-04-29 04:44:00|159891.6|159761.6|159896.6|159766.6|159900.7|159770.7|159883|159753|28
1651207450000|2022-04-29 04:44:10|159895.7|159765.7|159896.9|159766.9|159899.8|159769.8|159894.6|159764.6|20
1651207460000|2022-04-29 04:44:20|159892.8|159762.8|159878.2|159748.2|159896|159766|159877|159747|22
1651207470000|2022-04-29 04:44:30|159880.3|159750.3|159885.1|159755.1|159885.1|159755.1|159879.2|159749.2|23
1651207480000|2022-04-29 04:44:40|159870.2|159740.2|159881.4|159751.4|159900|159770|159870.2|159740.2|27
1651207490000|2022-04-29 04:44:50|159884|159754|159885.2|159755.2|159895.6|159765.6|159878|159748|26
1651207500000|2022-04-29 04:45:00|159884.5|159754.5|159875|159745|159886.8|159756.8|159873.5|159743.5|21
1651207510000|2022-04-29 04:45:10|159877.4|159747.4|159877.9|159747.9|159882.6|159752.6|159873.4|159743.4|22
1651207520000|2022-04-29 04:45:20|159879.4|159749.4|159883.9|159753.9|159883.9|159753.9|159876.4|159746.4|15
1651207530000|2022-04-29 04:45:30|159882.7|159752.7|159884.7|159754.7|159888.1|159758.1|159880|159750|20
1651207540000|2022-04-29 04:45:40|159887.5|159757.5|159892.1|159762.1|159900.9|159770.9|159884.5|159754.5|21
1651207550000|2022-04-29 04:45:50|159888|159758|159891.8|159761.8|159891.8|159761.8|159868.3|159738.3|18
1651207560000|2022-04-29 04:46:00|159881.8|159751.8|159866.1|159736.1|159887.9|159757.9|159866.1|159736.1|21
1651207570000|2022-04-29 04:46:10|159870.9|159740.9|159865.4|159735.4|159871|159741|159865.4|159735.4|25
1651207580000|2022-04-29 04:46:20|159867.3|159737.3|159866|159736|159867.9|159737.9|159864.8|159734.8|15
1651207590000|2022-04-29 04:46:30|159870.9|159740.9|159867.7|159737.7|159870.9|159740.9|159864.3|159734.3|16
1651207600000|2022-04-29 04:46:40|159869|159739|159872|159742|159875|159745|159861.1|159731.1|13
1651207610000|2022-04-29 04:46:50|159871.1|159741.1|159863.3|159733.3|159878.7|159748.7|159863.3|159733.3|21
1651207620000|2022-04-29 04:47:00|159862.9|159732.9|159764.2|159634.2|159872.6|159742.6|159740.7|159571.6|32
1651207630000|2022-04-29 04:47:10|159763.2|159633.2|159752.4|159622.4|159767.5|159637.5|159749.2|159619.2|26
1651207640000|2022-04-29 04:47:20|159751.6|159621.6|159753.2|159623.2|159753.7|159623.7|159747.1|159617.1|24
1651207650000|2022-04-29 04:47:30|159751.7|159621.7|159761.1|159631.1|159779.7|159632.8|159737.1|159577.4|35
1651207660000|2022-04-29 04:47:40|159760.8|159630.8|159763.1|159633.1|159796.9|159640.8|159756|159593.5|36
1651207670000|2022-04-29 04:47:50|159765.6|159635.6|159759.9|159629.9|159792.1|159638.8|159756.2|159585|29
1651207680000|2022-04-29 04:48:00|159761.8|159631.8|159756.2|159626.2|159768.4|159638.4|159750.2|159620.2|31
1651207690000|2022-04-29 04:48:10|159754.7|159624.7|159744.3|159614.3|159754.7|159624.7|159723.3|159593.3|30
1651207700000|2022-04-29 04:48:20|159742.1|159612.1|159735.9|159605.9|159744.1|159614.1|159734.6|159604.6|24
1651207710000|2022-04-29 04:48:30|159737.1|159607.1|159742.6|159612.6|159749|159619|159731.6|159601.6|20
1651207720000|2022-04-29 04:48:40|159738.7|159608.7|159738.6|159608.6|159746|159616|159738.6|159608.6|17
1651207730000|2022-04-29 04:48:50|159741.1|159611.1|159738|159608|159743.9|159613.9|159735|159605|26
1651207740000|2022-04-29 04:49:00|159736.8|159606.8|159710.7|159580.7|159736.8|159606.8|159700.3|159570.3|37
1651207750000|2022-04-29 04:49:10|159709.4|159579.4|159706.3|159576.3|159714.9|159584.9|159695.8|159565.8|24
1651207760000|2022-04-29 04:49:20|159708.5|159578.5|159699|159569|159708.5|159578.5|159693.2|159563.2|16
1651207770000|2022-04-29 04:49:30|159701.2|159571.2|159644.8|159514.8|159703.1|159573.1|159639.6|159509.6|28
1651207780000|2022-04-29 04:49:40|159649.8|159519.8|159645.1|159515.1|159652.3|159522.3|159637.6|159507.6|28
1651207790000|2022-04-29 04:49:50|159646.5|159516.5|159647.9|159517.9|159658.2|159528.2|159645.3|159515.3|33
1651207800000|2022-04-29 04:50:00|159652.2|159522.2|159646.5|159516.5|159657.7|159527.7|159643|159513|35
1651207810000|2022-04-29 04:50:10|159648.5|159518.5|159656.3|159526.3|159662.2|159532.2|159644.8|159514.8|20
1651207820000|2022-04-29 04:50:20|159653.3|159523.3|159650.2|159520.2|159655.1|159525.1|159648.5|159518.5|32
1651207830000|2022-04-29 04:50:30|159651.2|159521.2|159643.4|159513.4|159671.5|159541.5|159640.1|159510.1|29
1651207840000|2022-04-29 04:50:40|159643.9|159513.9|159642.9|159512.9|159655.3|159525.3|159634.6|159504.6|28
1651207850000|2022-04-29 04:50:50|159639.4|159509.4|159637.9|159507.9|159646.3|159516.3|159633.8|159503.8|28
1651207860000|2022-04-29 04:51:00|159638.2|159508.2|159648.4|159518.4|159652.8|159522.8|159634.5|159504.5|34
1651207870000|2022-04-29 04:51:10|159650.2|159520.2|159647|159517|159659.5|159529.5|159637.2|159507.2|33
1651207880000|2022-04-29 04:51:20|159635.5|159505.5|159576.8|159446.8|159655.4|159525.4|159573.4|159443.4|37
1651207890000|2022-04-29 04:51:30|159579.2|159449.2|159537.4|159407.4|159588.4|159458.4|159537.4|159407.4|39
1651207900000|2022-04-29 04:51:40|159556.6|159426.6|159567.7|159437.7|159584.2|159454.2|159553.6|159423.6|28
1651207910000|2022-04-29 04:51:50|159561.7|159431.7|159570.8|159440.8|159579|159449|159561.7|159431.7|29
1651207920000|2022-04-29 04:52:00|159573.7|159443.7|159575.1|159445.1|159580.9|159450.9|159571.7|159441.7|21
1651207930000|2022-04-29 04:52:10|159575.2|159445.2|159564.8|159434.8|159577|159447|159563.2|159433.2|16
1651207940000|2022-04-29 04:52:20|159574.9|159444.9|159567.9|159437.9|159577.4|159447.4|159561.6|159431.6|27
1651207950000|2022-04-29 04:52:30|159574.8|159444.8|159559.5|159429.5|159578.1|159448.1|159542.3|159412.3|34
1651207960000|2022-04-29 04:52:40|159570.3|159440.3|159574.7|159444.7|159583.6|159453.6|159552.5|159422.5|34
1651207970000|2022-04-29 04:52:50|159569|159439|159571.5|159441.5|159581.3|159451.3|159561.4|159431.4|32
1651207980000|2022-04-29 04:53:00|159571.4|159441.4|159573|159443|159579.6|159449.6|159569.7|159439.7|27
1651207990000|2022-04-29 04:53:10|159569.7|159439.7|159568.4|159438.4|159573.3|159443.3|159541.4|159411.4|36
1651208000000|2022-04-29 04:53:20|159574.4|159444.4|159569.4|159439.4|159574.4|159444.4|159552.5|159422.5|32
1651208010000|2022-04-29 04:53:30|159560.4|159430.4|159561.6|159431.6|159582.5|159452.5|159560.4|159430.4|24
1651208020000|2022-04-29 04:53:40|159567.6|159437.6|159559.7|159429.7|159574.9|159444.9|159557.8|159427.8|33
1651208030000|2022-04-29 04:53:50|159559.5|159429.5|159568.4|159438.4|159577.1|159447.1|159557.1|159427.1|26
1651208040000|2022-04-29 04:54:00|159569.3|159439.3|159588.1|159458.1|159595.8|159465.8|159561.8|159431.8|35
1651208050000|2022-04-29 04:54:10|159587.7|159457.7|159584.7|159454.7|159592|159462|159577.8|159447.8|32
1651208060000|2022-04-29 04:54:20|159583.9|159453.9|159583.2|159453.2|159584.1|159454.1|159579.8|159449.8|12
1651208070000|2022-04-29 04:54:30|159580.8|159450.8|159558.3|159428.3|159580.9|159450.9|159544.5|159414.5|30
1651208080000|2022-04-29 04:54:40|159548.7|159418.7|159556.2|159426.2|159563.2|159433.2|159548.7|159418.7|30
1651208090000|2022-04-29 04:54:50|159556.8|159426.8|159556.2|159426.2|159563.3|159433.3|159554.9|159424.9|23
1651208100000|2022-04-29 04:55:00|159558.4|159428.4|159547.1|159417.1|159559.1|159429.1|159540.5|159410.5|34
1651208110000|2022-04-29 04:55:10|159549.8|159419.8|159545.1|159415.1|159568.4|159438.4|159545.1|159415.1|33
1651208120000|2022-04-29 04:55:20|159539|159409|159561.6|159431.6|159574.4|159444.4|159539|159409|39
1651208130000|2022-04-29 04:55:30|159561|159431|159597.7|159467.7|159605.9|159475.9|159561|159431|29
1651208140000|2022-04-29 04:55:40|159598.7|159468.7|159589.7|159459.7|159598.7|159468.7|159585.1|159455.1|16
1651208150000|2022-04-29 04:55:50|159594.2|159464.2|159590.1|159460.1|159594.8|159464.8|159589|159459|14
1651208160000|2022-04-29 04:56:00|159591.2|159461.2|159585.7|159455.7|159596.2|159466.2|159578.8|159448.8|17
1651208170000|2022-04-29 04:56:10|159584.7|159454.7|159582.7|159452.7|159590.4|159460.4|159582.7|159452.7|22
1651208180000|2022-04-29 04:56:20|159586.2|159456.2|159584.7|159454.7|159612.5|159482.5|159580.4|159450.4|28
1651208190000|2022-04-29 04:56:30|159588|159458|159580.4|159450.4|159590.6|159460.6|159580.4|159450.4|18
1651208200000|2022-04-29 04:56:40|159581.4|159451.4|159583.5|159453.5|159587.2|159457.2|159579.4|159449.4|17
1651208210000|2022-04-29 04:56:50|159583.2|159453.2|159571.7|159441.7|159583.5|159453.5|159565.8|159435.8|18
1651208220000|2022-04-29 04:57:00|159575|159445|159577.3|159447.3|159584|159454|159572.7|159442.7|31
1651208230000|2022-04-29 04:57:10|159579.5|159449.5|159582.7|159452.7|159583.7|159453.7|159569.3|159439.3|17
1651208240000|2022-04-29 04:57:20|159583.8|159453.8|159568.6|159438.6|159585.2|159455.2|159568.6|159438.6|16
1651208250000|2022-04-29 04:57:30|159560.9|159430.9|159571.9|159441.9|159576.4|159446.4|159552|159422|34
1651208260000|2022-04-29 04:57:40|159577.8|159447.8|159557.3|159427.3|159577.8|159447.8|159554.4|159424.4|34
1651208270000|2022-04-29 04:57:50|159552.4|159422.4|159569.8|159439.8|159570.2|159440.2|159552.4|159422.4|29
1651208280000|2022-04-29 04:58:00|159570|159440|159562.8|159432.8|159570.2|159440.2|159559|159429|23
1651208290000|2022-04-29 04:58:10|159560.8|159430.8|159591.8|159461.8|159591.8|159461.8|159550.4|159420.4|27
1651208300000|2022-04-29 04:58:20|159589.6|159459.6|159583.5|159453.5|159589.6|159459.6|159579.5|159449.5|19
1651208310000|2022-04-29 04:58:30|159584.3|159454.3|159579.3|159449.3|159587.3|159457.3|159578.6|159448.6|15
1651208320000|2022-04-29 04:58:40|159581.1|159451.1|159579.2|159449.2|159582.1|159452.1|159576.9|159446.9|15
1651208330000|2022-04-29 04:58:50|159579.1|159449.1|159571.9|159441.9|159589.7|159459.7|159569.1|159439.1|20
1651208340000|2022-04-29 04:59:00|159570.9|159440.9|159569.6|159439.6|159601.6|159471.6|159565.2|159435.2|30
1651208350000|2022-04-29 04:59:10|159567.6|159437.6|159561.8|159431.8|159571.2|159441.2|159560|159430|30
1651208360000|2022-04-29 04:59:20|159562.1|159432.1|159567.2|159437.2|159579.5|159449.5|159558.5|159428.5|27
1651208370000|2022-04-29 04:59:30|159567.1|159437.1|159549.7|159419.7|159577.5|159447.5|159543.3|159413.3|35
1651208380000|2022-04-29 04:59:40|159547.7|159417.7|159575.6|159445.6|159577.3|159447.3|159546.6|159416.6|37
1651208390000|2022-04-29 04:59:50|159579.1|159449.1|159569.3|159439.3|159579.1|159449.1|159559|159429|37
1651208400000|2022-04-29 05:00:00|159569.4|159439.4|159537.8|159407.8|159581.4|159451.4|159535|159405|36
1651208410000|2022-04-29 05:00:10|159538.7|159408.7|159391.6|159261.6|159544.2|159414.2|159382.8|159252.8|38
1651208420000|2022-04-29 05:00:20|159381.8|159251.8|159388|159258|159404.9|159274.9|159359.9|159229.9|40
1651208430000|2022-04-29 05:00:30|159393.2|159263.2|159374.8|159244.8|159398.2|159268.2|159369.9|159239.9|37
1651208440000|2022-04-29 05:00:40|159376.1|159246.1|159378.5|159248.5|159384.9|159254.9|159366.3|159236.3|36
1651208450000|2022-04-29 05:00:50|159377.7|159247.7|159349.6|159219.6|159381.5|159251.5|159347.2|159217.2|37
1651208460000|2022-04-29 05:01:00|159351.5|159221.5|159337.6|159207.6|159352.8|159222.8|159335.8|159205.8|35
1651208470000|2022-04-29 05:01:10|159336.2|159206.2|159341.5|159211.5|159346.3|159216.3|159335.7|159205.7|37
1651208480000|2022-04-29 05:01:20|159341.6|159211.6|159342.4|159212.4|159345.7|159215.7|159339|159209|31
1651208490000|2022-04-29 05:01:30|159340.7|159210.7|159340.3|159210.3|159342.6|159212.6|159337.7|159207.7|28
1651208500000|2022-04-29 05:01:40|159339.4|159209.4|159336.6|159206.6|159340.5|159210.5|159334.8|159204.8|25
1651208510000|2022-04-29 05:01:50|159338.1|159208.1|159334.3|159204.3|159346.1|159216.1|159330.6|159200.6|32
1651208520000|2022-04-29 05:02:00|159333.3|159203.3|159334.7|159204.7|159346.2|159216.2|159330.5|159200.5|33
1651208530000|2022-04-29 05:02:10|159334.2|159204.2|159218.1|159088.1|159334.2|159204.2|159206.7|159076.7|40
1651208540000|2022-04-29 05:02:20|159219.5|159089.5|159221|159091|159224.5|159094.5|159215.1|159085.1|34
1651208550000|2022-04-29 05:02:30|159220.7|159090.7|159214|159084|159223.4|159093.4|159212.6|159082.6|28
1651208560000|2022-04-29 05:02:40|159212.5|159082.5|159216.1|159086.1|159219.9|159089.9|159212.5|159082.5|27
1651208570000|2022-04-29 05:02:50|159215.9|159085.9|159212.6|159082.6|159216|159086|159209.7|159079.7|21
1651208580000|2022-04-29 05:03:00|159212.4|159082.4|159211.4|159081.4|159216.8|159086.8|159209.3|159079.3|19
1651208590000|2022-04-29 05:03:10|159209.4|159079.4|159213.8|159083.8|159219.9|159089.9|159208.2|159078.2|33
1651208600000|2022-04-29 05:03:20|159212|159082|159217.9|159087.9|159217.9|159087.9|159210.8|159080.8|25
1651208610000|2022-04-29 05:03:30|159215.8|159085.8|159218.6|159088.6|159222.2|159092.2|159210|159080|23
1651208620000|2022-04-29 05:03:40|159220.4|159090.4|159216.1|159086.1|159226.2|159096.2|159206.2|159076.2|23
1651208630000|2022-04-29 05:03:50|159208.9|159078.9|159218.6|159088.6|159226|159096|159208.9|159078.9|30
1651208640000|2022-04-29 05:04:00|159218.1|159088.1|159214.3|159084.3|159229.2|159099.2|159208.7|159078.7|20
1651208650000|2022-04-29 05:04:10|159212.4|159082.4|159218.3|159088.3|159222.2|159092.2|159210.5|159080.5|35
1651208660000|2022-04-29 05:04:20|159220.5|159090.5|159212.6|159082.6|159221.5|159091.5|159210.4|159080.4|36
1651208670000|2022-04-29 05:04:30|159212.4|159082.4|159216.2|159086.2|159217|159087|159206.4|159076.4|36
1651208680000|2022-04-29 05:04:40|159221.2|159091.2|159186.2|159056.2|159221.2|159091.2|159178.8|159048.8|36
1651208690000|2022-04-29 05:04:50|159186.7|159056.7|159188.8|159058.8|159200.5|159070.5|159186.7|159056.7|37
1651208700000|2022-04-29 05:05:00|159189.2|159059.2|159194|159064|159196.1|159066.1|159189.2|159059.2|36
1651208710000|2022-04-29 05:05:10|159193.3|159063.3|159183.9|159053.9|159194.8|159064.8|159183.9|159053.9|33
1651208720000|2022-04-29 05:05:20|159185.3|159055.3|159181.1|159051.1|159195.6|159065.6|159178.4|159048.4|35
1651208730000|2022-04-29 05:05:30|159183.1|159053.1|159192|159062|159192|159062|159182.2|159052.2|32
1651208740000|2022-04-29 05:05:40|159191.9|159061.9|159185.5|159055.5|159193.4|159063.4|159183.4|159053.4|33
1651208750000|2022-04-29 05:05:50|159185.2|159055.2|159185.3|159055.3|159189.8|159059.8|159183.5|159053.5|30
1651208760000|2022-04-29 05:06:00|159185|159055|159187.7|159057.7|159193|159063|159184.5|159054.5|21
1651208770000|2022-04-29 05:06:10|159187.2|159057.2|159191.8|159061.8|159204.4|159074.4|159186.1|159056.1|33
1651208780000|2022-04-29 05:06:20|159189.2|159059.2|159199.3|159069.3|159200.2|159070.2|159178.9|159048.9|36
1651208790000|2022-04-29 05:06:30|159199.9|159069.9|159203.3|159073.3|159209.6|159079.6|159191.5|159061.5|35
1651208800000|2022-04-29 05:06:40|159207.3|159077.3|159199.4|159069.4|159212|159082|159193.6|159063.6|36
1651208810000|2022-04-29 05:06:50|159201.3|159071.3|159202.5|159072.5|159206|159076|159197|159067|30
1651208820000|2022-04-29 05:07:00|159201.4|159071.4|159194.8|159064.8|159203.7|159073.7|159194|159064|28
1651208830000|2022-04-29 05:07:10|159193.1|159063.1|159198.6|159068.6|159202.8|159072.8|159193.1|159063.1|25
1651208840000|2022-04-29 05:07:20|159192.3|159062.3|159208.4|159078.4|159209.5|159079.5|159190.9|159060.9|31
1651208850000|2022-04-29 05:07:30|159209.1|159079.1|159196.5|159066.5|159210.5|159080.5|159194.5|159064.5|32
1651208860000|2022-04-29 05:07:40|159196.2|159066.2|159193.5|159063.5|159198.8|159068.8|159191.2|159061.2|23
1651208870000|2022-04-29 05:07:50|159193|159063|159189|159059|159196.7|159066.7|159189|159059|24
1651208880000|2022-04-29 05:08:00|159192.8|159062.8|159195.4|159065.4|159206.9|159076.9|159186.1|159056.1|29
1651208890000|2022-04-29 05:08:10|159189|159059|159190.3|159060.3|159203.4|159073.4|159177.7|159047.7|36
1651208900000|2022-04-29 05:08:20|159191.4|159061.4|159196.3|159066.3|159196.3|159066.3|159188|159058|29
1651208910000|2022-04-29 05:08:30|159194|159064|159189.3|159059.3|159194|159064|159188.5|159058.5|19
1651208920000|2022-04-29 05:08:40|159189|159059|159189.3|159059.3|159193|159063|159187.6|159057.6|18
1651208930000|2022-04-29 05:08:50|159189.5|159059.5|159191.4|159061.4|159193.7|159063.7|159186.3|159056.3|23
1651208940000|2022-04-29 05:09:00|159191.6|159061.6|159203.2|159073.2|159214.8|159084.8|159189|159059|34
1651208950000|2022-04-29 05:09:10|159203.1|159073.1|159195|159065|159205.9|159075.9|159195|159065|25
1651208960000|2022-04-29 05:09:20|159198.5|159068.5|159192.9|159062.9|159199.1|159069.1|159189|159059|28
1651208970000|2022-04-29 05:09:30|159192.4|159062.4|159189.3|159059.3|159192.4|159062.4|159181.3|159051.3|33
1651208980000|2022-04-29 05:09:40|159190.6|159060.6|159183.4|159053.4|159190.6|159060.6|159181.2|159051.2|28
1651208990000|2022-04-29 05:09:50|159184.8|159054.8|159187|159057|159190.6|159060.6|159183.1|159053.1|27
1651209000000|2022-04-29 05:10:00|159187.1|159057.1|159185.3|159055.3|159190.3|159060.3|159182.7|159052.7|29
1651209010000|2022-04-29 05:10:10|159184.8|159054.8|159078.1|158948.1|159189.2|159059.2|159078.1|158948.1|32
1651209020000|2022-04-29 05:10:20|159079.4|158949.4|159081.3|158951.3|159084.5|158954.5|159075.5|158945.5|35
1651209030000|2022-04-29 05:10:30|159081.6|158951.6|159043.7|158913.7|159083.1|158953.1|159041.5|158911.9|36
1651209040000|2022-04-29 05:10:40|159047.6|158917.6|159050.7|158920.7|159051.6|158921.6|159042.9|158912.9|33
1651209050000|2022-04-29 05:10:50|159048.8|158918.8|159048.1|158918.1|159053.5|158923.5|159045.3|158915.3|24
1651209060000|2022-04-29 05:11:00|159047|158917|159047.5|158917.5|159051.6|158921.6|159046.1|158916.1|18
1651209070000|2022-04-29 05:11:10|159048.2|158918.2|159046.4|158916.4|159050.9|158920.9|159040.5|158910.5|24
1651209080000|2022-04-29 05:11:20|159045.9|158915.9|159028.9|158898.9|159049.5|158927.8|159010|158891|26
1651209090000|2022-04-29 05:11:30|159029.3|158899.3|158975.9|158845.9|159031.1|158917.7|158971.3|158841.3|40
1651209100000|2022-04-29 05:11:40|158971.9|158841.9|158981.3|158851.3|158981.4|158851.4|158971.7|158841.7|38
1651209110000|2022-04-29 05:11:50|158982.4|158852.4|158998.1|158868.1|159007.4|158877.4|158981.9|158851.9|33
1651209120000|2022-04-29 05:12:00|159000.9|158870.9|158998.1|158868.1|159008.8|158878.8|158988.2|158858.2|34
1651209130000|2022-04-29 05:12:10|158993|158863|159008.7|158878.7|159009.3|158879.3|158991|158861|32
1651209140000|2022-04-29 05:12:20|159005.7|158875.7|159004.3|158874.3|159010.5|158880.5|159003.5|158873.5|25
1651209150000|2022-04-29 05:12:30|159004.8|158874.8|158994.2|158864.2|159009.7|158879.7|158977|158847|30
1651209160000|2022-04-29 05:12:40|158986.3|158856.3|158990.6|158860.6|159001.3|158871.3|158984.6|158854.6|28
1651209170000|2022-04-29 05:12:50|158995.4|158865.4|158974.1|158844.1|158995.4|158865.4|158974.1|158844.1|30
1651209180000|2022-04-29 05:13:00|158972.6|158842.6|158982.7|158852.7|158983.8|158853.8|158972.6|158842.6|33
1651209190000|2022-04-29 05:13:10|158985.6|158855.6|158977.3|158847.3|158986.6|158856.6|158974|158844|28
1651209200000|2022-04-29 05:13:20|158976.6|158846.6|158977.8|158847.8|158984.4|158854.4|158967.6|158837.6|24
1651209210000|2022-04-29 05:13:30|158979.4|158849.4|158976.6|158846.6|158985.1|158855.1|158969.9|158839.9|22
1651209220000|2022-04-29 05:13:40|158973.2|158843.2|158964.2|158834.2|158973.2|158843.2|158963.3|158833.3|19
1651209230000|2022-04-29 05:13:50|158962.3|158832.3|158978|158848|158981|158851|158962.3|158832.3|18
1651209240000|2022-04-29 05:14:00|158976.9|158846.9|158981.8|158851.8|158988.2|158858.2|158975.5|158845.5|22
1651209250000|2022-04-29 05:14:10|158978.9|158848.9|158973.9|158843.9|158984.6|158854.6|158970.1|158840.1|23
1651209260000|2022-04-29 05:14:20|158973.7|158843.7|158991.7|158861.7|158991.7|158861.7|158968.4|158838.4|29
1651209270000|2022-04-29 05:14:30|158967.6|158837.6|158980.8|158850.8|158992|158862|158967.6|158837.6|29
1651209280000|2022-04-29 05:14:40|158975.6|158845.6|158968.1|158838.1|158988.2|158858.2|158968.1|158838.1|19
1651209290000|2022-04-29 05:14:50|158970.3|158840.3|158972.7|158842.7|158973.2|158843.2|158965.3|158835.3|23
1651209300000|2022-04-29 05:15:00|158868.2|158738.2|158891.4|158761.4|158897.1|158767.1|158868.2|158738.2|37
1651209310000|2022-04-29 05:15:10|158892.1|158762.1|158889.5|158759.5|158895.8|158765.8|158887.5|158757.5|33
1651209320000|2022-04-29 05:15:20|158890.2|158760.2|158890.8|158760.8|158916.3|158786.3|158887.6|158757.6|33
1651209330000|2022-04-29 05:15:30|158893.5|158763.5|158888.9|158758.9|158893.5|158763.5|158881.7|158751.7|31
1651209340000|2022-04-29 05:15:40|158890.7|158760.7|158889.6|158759.6|158890.7|158760.7|158885.2|158755.2|24
1651209350000|2022-04-29 05:15:50|158889.7|158759.7|158896.5|158766.5|158900.4|158770.4|158889.7|158759.7|28
1651209360000|2022-04-29 05:16:00|158896.9|158766.9|158887.4|158757.4|158899|158769|158881.6|158751.6|33
1651209370000|2022-04-29 05:16:10|158885.1|158755.1|158886.2|158756.2|158891.5|158761.5|158882.7|158752.7|25
1651209380000|2022-04-29 05:16:20|158888.1|158758.1|158886.4|158756.4|158891|158761|158881.7|158751.7|22
1651209390000|2022-04-29 05:16:30|158885.8|158755.8|158883.7|158753.7|158887.4|158757.4|158883.7|158753.7|22
1651209400000|2022-04-29 05:16:40|158885.2|158755.2|158883.8|158753.8|158886.1|158756.1|158880|158750|25
1651209410000|2022-04-29 05:16:50|158884.2|158754.2|158887|158757|158889.9|158759.9|158881.3|158751.3|30
1651209420000|2022-04-29 05:17:00|158887.4|158757.4|158889|158759|158889.5|158759.5|158886.7|158756.7|28
1651209430000|2022-04-29 05:17:10|158890.1|158760.1|158884.3|158754.3|158890.1|158760.1|158880.3|158750.3|25
1651209440000|2022-04-29 05:17:20|158885.7|158755.7|158882.7|158752.7|158886.4|158756.4|158881.6|158751.6|30
1651209450000|2022-04-29 05:17:30|158883.6|158753.6|158878.5|158748.5|158883.9|158753.9|158878|158748|26
1651209460000|2022-04-29 05:17:40|158878.8|158748.8|158862.5|158732.5|158883.7|158753.7|158860.5|158730.5|32
1651209470000|2022-04-29 05:17:50|158863.3|158733.3|158831.3|158701.3|158863.3|158733.3|158831.3|158701.3|37
1651209480000|2022-04-29 05:18:00|158830.7|158700.7|158815.3|158685.3|158831.5|158701.5|158813.4|158683.4|36
1651209490000|2022-04-29 05:18:10|158814.9|158684.9|158808.8|158678.8|158814.9|158684.9|158808.8|158678.8|34
1651209500000|2022-04-29 05:18:20|158808.9|158678.9|158812.3|158682.3|158812.7|158682.7|158808.8|158678.8|25
1651209510000|2022-04-29 05:18:30|158812.4|158682.4|158812.7|158682.7|158814.4|158684.4|158809.1|158679.1|29
1651209520000|2022-04-29 05:18:40|158812.5|158682.5|158813.1|158683.1|158816.7|158686.7|158812.5|158682.5|23
1651209530000|2022-04-29 05:18:50|158814.7|158684.7|158813.9|158683.9|158819.3|158689.3|158811.1|158681.1|28
1651209540000|2022-04-29 05:19:00|158814.8|158684.8|158816.3|158686.3|158818.2|158688.2|158814|158684|27
1651209550000|2022-04-29 05:19:10|158817|158687|158833.5|158703.5|158833.5|158703.5|158815.6|158685.6|33
1651209560000|2022-04-29 05:19:20|158828.4|158698.4|158827.2|158697.2|158833.4|158703.4|158826|158696|26
1651209570000|2022-04-29 05:19:30|158826.4|158696.4|158828.2|158698.2|158829.1|158699.1|158826.4|158696.4|23
1651209580000|2022-04-29 05:19:40|158828.4|158698.4|158831|158701|158836.1|158706.1|158825.7|158695.7|32
1651209590000|2022-04-29 05:19:50|158831.1|158701.1|158830.3|158700.3|158832.4|158702.4|158825.4|158695.4|27
1651209600000|2022-04-29 05:20:00|158830.4|158700.4|158828.1|158698.1|158830.6|158700.6|158825.5|158695.5|32
1651209610000|2022-04-29 05:20:10|158828.3|158698.3|158828.9|158698.9|158836.2|158706.2|158828.1|158698.1|32
1651209620000|2022-04-29 05:20:20|158828.3|158698.3|158822.1|158692.1|158828.4|158698.4|158820.4|158690.4|28
1651209630000|2022-04-29 05:20:30|158822|158692|158824.9|158694.9|158825|158695|158817.5|158687.5|29
1651209640000|2022-04-29 05:20:40|158820.9|158690.9|158821|158691|158824.3|158694.3|158818.2|158688.2|27
1651209650000|2022-04-29 05:20:50|158820.3|158690.3|158816.8|158686.8|158821.1|158691.1|158816.5|158686.5|26
1651209660000|2022-04-29 05:21:00|158816.2|158686.2|158826.7|158696.7|158826.7|158696.7|158815|158685|30
1651209670000|2022-04-29 05:21:10|158825.3|158695.3|158834.1|158704.1|158835.9|158705.9|158824.2|158694.2|32
1651209680000|2022-04-29 05:21:20|158832.4|158702.4|158828.7|158698.7|158835.4|158705.4|158828.7|158698.7|22
1651209690000|2022-04-29 05:21:30|158829.3|158699.3|158833.1|158703.1|158834.1|158704.1|158827.6|158697.6|18
1651209700000|2022-04-29 05:21:40|158833.4|158703.4|158841.1|158711.1|158845.4|158715.4|158833.4|158703.4|34
1651209710000|2022-04-29 05:21:50|158842|158712|158846.4|158716.4|158847.8|158717.8|158841.5|158711.5|27
1651209720000|2022-04-29 05:22:00|158845.5|158715.5|158845.5|158715.5|158848.8|158718.8|158842|158712|27
1651209730000|2022-04-29 05:22:10|158845.4|158715.4|158844.3|158714.3|158847.1|158717.1|158842.4|158712.4|37
1651209740000|2022-04-29 05:22:20|158843.2|158713.2|158843.9|158713.9|158844.7|158714.7|158842.6|158712.6|38
1651209750000|2022-04-29 05:22:30|158843.4|158713.4|158859.1|158729.1|158861.7|158731.7|158843.3|158713.3|32
1651209760000|2022-04-29 05:22:40|158860.8|158730.8|158858.7|158728.7|158861.2|158731.2|158858.1|158728.1|26
1651209770000|2022-04-29 05:22:50|158859.7|158729.7|158858.1|158728.1|158859.9|158729.9|158855.9|158725.9|31
1651209780000|2022-04-29 05:23:00|158858.5|158728.5|158860.2|158730.2|158863.7|158733.7|158856.5|158726.5|27
1651209790000|2022-04-29 05:23:10|158860.8|158730.8|158860.1|158730.1|158861.5|158731.5|158856.1|158726.1|35
1651209800000|2022-04-29 05:23:20|158861.1|158731.1|158856.8|158726.8|158862.6|158732.6|158854.4|158724.4|35
1651209810000|2022-04-29 05:23:30|158857|158727|158857.4|158727.4|158860.9|158730.9|158850.4|158720.4|36
1651209820000|2022-04-29 05:23:40|158856.5|158726.5|158850.3|158720.3|158857.4|158727.4|158848.5|158718.5|34
1651209830000|2022-04-29 05:23:50|158850|158720|158851.6|158721.6|158852.7|158722.7|158849.2|158719.2|36
1651209840000|2022-04-29 05:24:00|158852.3|158722.3|158861.6|158731.6|158862.1|158732.1|158849.5|158719.5|38
1651209850000|2022-04-29 05:24:10|158862.1|158732.1|158856.2|158726.2|158863.4|158733.4|158856.2|158726.2|31
1651209860000|2022-04-29 05:24:20|158856.6|158726.6|158857.9|158727.9|158859.6|158729.6|158855.6|158725.6|32
1651209870000|2022-04-29 05:24:30|158857.8|158727.8|158849.2|158719.2|158857.8|158727.8|158848.2|158718.2|37
1651209880000|2022-04-29 05:24:40|158849.5|158719.5|158846|158716|158851.9|158721.9|158844.6|158714.6|35
1651209890000|2022-04-29 05:24:50|158847|158717|158855.8|158725.8|158855.8|158725.8|158845.2|158715.2|38
1651209900000|2022-04-29 05:25:00|158855.9|158725.9|158853|158723|158866.8|158736.8|158853|158723|39
1651209910000|2022-04-29 05:25:10|158850.3|158720.3|158847.3|158717.3|158854|158724|158844.9|158714.9|39
1651209920000|2022-04-29 05:25:20|158847.9|158717.9|158852.6|158722.6|158858.4|158728.4|158847.1|158717.1|39
1651209930000|2022-04-29 05:25:30|158849.9|158719.9|158848.8|158718.8|158853.7|158723.7|158844.5|158714.5|35
1651209940000|2022-04-29 05:25:40|158848.5|158718.5|158855.2|158725.2|158860|158730|158841.5|158711.5|39
1651209950000|2022-04-29 05:25:50|158854.6|158724.6|158855.9|158725.9|158856.9|158726.9|158852.1|158722.1|36
1651209960000|2022-04-29 05:26:00|158854|158724|158858.1|158728.1|158859.1|158729.1|158847.2|158717.2|34
1651209970000|2022-04-29 05:26:10|158858.8|158728.8|158857.2|158727.2|158860.9|158730.9|158855.5|158725.5|33
1651209980000|2022-04-29 05:26:20|158853.5|158723.5|158854.4|158724.4|158859.8|158729.8|158852.2|158722.2|35
1651209990000|2022-04-29 05:26:30|158853.3|158723.3|158850.5|158720.5|158853.3|158723.3|158845.5|158715.5|36
1651210000000|2022-04-29 05:26:40|158850.3|158720.3|158849.4|158719.4|158854.4|158724.4|158846.8|158716.8|30
1651210010000|2022-04-29 05:26:50|158849.9|158719.9|158855.9|158725.9|158856.2|158726.2|158848.2|158718.2|30
1651210020000|2022-04-29 05:27:00|158858.2|158728.2|158853.4|158723.4|158859.5|158729.5|158853.4|158723.4|34
1651210030000|2022-04-29 05:27:10|158853.3|158723.3|158847.4|158717.4|158856.5|158726.5|158847.4|158717.4|36
1651210040000|2022-04-29 05:27:20|158853|158723|158852.2|158722.2|158855.2|158725.2|158848|158718|37
1651210050000|2022-04-29 05:27:30|158851.3|158721.3|158852.1|158722.1|158859.7|158729.7|158849.1|158719.1|33
1651210060000|2022-04-29 05:27:40|158852.7|158722.7|158857.5|158727.5|158859.1|158729.1|158850.9|158720.9|34
1651210070000|2022-04-29 05:27:50|158857.9|158727.9|158863.9|158733.9|158869.3|158739.3|158855.5|158725.5|36
1651210080000|2022-04-29 05:28:00|158861.4|158731.4|158855.1|158725.1|158862|158732|158851.8|158721.8|36
1651210090000|2022-04-29 05:28:10|158853.9|158723.9|158859.4|158729.4|158861.7|158731.7|158853.9|158723.9|36
1651210100000|2022-04-29 05:28:20|158860.2|158730.2|158858.9|158728.9|158860.8|158730.8|158839.3|158709.3|39
1651210110000|2022-04-29 05:28:30|158856.2|158726.2|158852|158722|158856.2|158726.2|158846.9|158716.9|34
1651210120000|2022-04-29 05:28:40|158851.1|158721.1|158849|158719|158860.3|158730.3|158848.5|158718.5|37
1651210130000|2022-04-29 05:28:50|158848.4|158718.4|158845|158715|158851.7|158721.7|158844.3|158714.3|36
1651210140000|2022-04-29 05:29:00|158842.9|158712.9|158856.3|158726.3|158860.3|158730.3|158842.9|158712.9|38
1651210150000|2022-04-29 05:29:10|158856.2|158726.2|158861|158731|158864.5|158734.5|158856|158726|29
1651210160000|2022-04-29 05:29:20|158861.3|158731.3|158864.2|158734.2|158867.5|158737.5|158860|158730|27
1651210170000|2022-04-29 05:29:30|158865.5|158735.5|158861.4|158731.4|158866.9|158736.9|158860.4|158730.4|26
1651210180000|2022-04-29 05:29:40|158861.5|158731.5|158867.3|158737.3|158870|158740|158861.1|158731.1|34
1651210190000|2022-04-29 05:29:50|158865.5|158735.5|158853.8|158723.8|158868.9|158738.9|158853.8|158723.8|27
1651210200000|2022-04-29 05:30:00|158852.7|158722.7|158847.2|158717.2|158852.9|158722.9|158844.2|158714.2|37
1651210210000|2022-04-29 05:30:10|158847|158717|158826.5|158696.5|158847|158717|158826.1|158696.1|38
1651210220000|2022-04-29 05:30:20|158828|158698|158836|158706|158836.6|158706.6|158825.5|158695.5|38
1651210230000|2022-04-29 05:30:30|158839|158709|158848.8|158718.8|158850.5|158720.5|158835.1|158705.1|38
1651210240000|2022-04-29 05:30:40|158848.7|158718.7|158844.9|158714.9|158850.5|158720.5|158844.8|158714.8|37
1651210250000|2022-04-29 05:30:50|158844.6|158714.6|158840.8|158710.8|158847.6|158717.6|158839.9|158709.9|36
1651210260000|2022-04-29 05:31:00|158843.5|158713.5|158828.8|158698.8|158843.5|158713.5|158822.4|158692.4|39
1651210270000|2022-04-29 05:31:10|158828.9|158698.9|158832.2|158702.2|158835.9|158705.9|158825|158695|33
1651210280000|2022-04-29 05:31:20|158832.8|158702.8|158843.8|158713.8|158843.8|158713.8|158828.1|158698.1|27
1651210290000|2022-04-29 05:31:30|158843.6|158713.6|158843.7|158713.7|158859.5|158729.5|158839.8|158709.8|39
1651210300000|2022-04-29 05:31:40|158841.1|158711.1|158824|158694|158843|158713|158823.5|158693.5|30
1651210310000|2022-04-29 05:31:50|158824.5|158694.5|158826.3|158696.3|158830.6|158700.6|158824.5|158694.5|20
1651210320000|2022-04-29 05:32:00|158829.7|158699.7|158836.5|158706.5|158840.3|158710.3|158829.7|158699.7|27
1651210330000|2022-04-29 05:32:10|158838|158708|158867.2|158737.2|158867.2|158737.2|158838|158708|27
1651210340000|2022-04-29 05:32:20|158864.3|158734.3|158860.7|158730.7|158865.6|158735.6|158843.3|158713.3|37
1651210350000|2022-04-29 05:32:30|158860.8|158730.8|158863.8|158733.8|158871.3|158741.3|158858.1|158728.1|35
1651210360000|2022-04-29 05:32:40|158871.7|158741.7|158877.8|158747.8|158881.5|158751.5|158866.7|158736.7|35
1651210370000|2022-04-29 05:32:50|158877.1|158747.1|158868|158738|158877.2|158747.2|158867.7|158737.7|31
1651210380000|2022-04-29 05:33:00|158866.9|158736.9|158875|158745|158878.3|158748.3|158863.5|158733.5|35
1651210390000|2022-04-29 05:33:10|158866.7|158736.7|158869.2|158739.2|158871|158741|158858|158728|33
1651210400000|2022-04-29 05:33:20|158869.3|158739.3|158862.4|158732.4|158870.2|158740.2|158858.7|158728.7|36
1651210410000|2022-04-29 05:33:30|158862.6|158732.6|158855|158725|158864.2|158734.2|158853.9|158723.9|31
1651210420000|2022-04-29 05:33:40|158857.9|158727.9|158865.3|158735.3|158869.7|158739.7|158856.4|158726.4|37
1651210430000|2022-04-29 05:33:50|158863.2|158733.2|158860.2|158730.2|158869.2|158739.2|158856|158726|37
1651210440000|2022-04-29 05:34:00|158860.6|158730.6|158863.9|158733.9|158872.4|158742.4|158855.9|158725.9|37
1651210450000|2022-04-29 05:34:10|158864.6|158734.6|158858.5|158728.5|158871.5|158741.5|158858.5|158728.5|35
1651210460000|2022-04-29 05:34:20|158856.2|158726.2|158855.4|158725.4|158859.3|158729.3|158855|158725|30
1651210470000|2022-04-29 05:34:30|158854.1|158724.1|158858.3|158728.3|158860|158730|158851.8|158721.8|36
1651210480000|2022-04-29 05:34:40|158859.2|158729.2|158863.1|158733.1|158868.1|158738.1|158854.5|158724.5|30
1651210490000|2022-04-29 05:34:50|158862.7|158732.7|158854.3|158724.3|158873.3|158743.3|158852.4|158722.4|33
1651210500000|2022-04-29 05:35:00|158853.3|158723.3|158858.5|158728.5|158863.4|158733.4|158853.3|158723.3|39
1651210510000|2022-04-29 05:35:10|158856.4|158726.4|158852.8|158722.8|158857.3|158727.3|158850.3|158720.3|30
1651210520000|2022-04-29 05:35:20|158853|158723|158846.7|158716.7|158853.5|158723.5|158846.6|158716.6|32
1651210530000|2022-04-29 05:35:30|158845.6|158715.6|158856.1|158726.1|158862.8|158732.8|158844|158714|34
1651210540000|2022-04-29 05:35:40|158849.6|158719.6|158847.9|158717.9|158861.3|158731.3|158845.3|158715.3|36
1651210550000|2022-04-29 05:35:50|158848.3|158718.3|158852.1|158722.1|158857.5|158727.5|158845.9|158715.9|33
1651210560000|2022-04-29 05:36:00|158851.9|158721.9|158857.2|158727.2|158858.9|158728.9|158841.6|158711.6|28
1651210570000|2022-04-29 05:36:10|158854|158724|158845.2|158715.2|158854|158724|158843.8|158713.8|34
1651210580000|2022-04-29 05:36:20|158845.3|158715.3|158848.4|158718.4|158854.6|158724.6|158845.3|158715.3|32
1651210590000|2022-04-29 05:36:30|158848.7|158718.7|158850.8|158720.8|158852.7|158722.7|158847.9|158717.9|25
1651210600000|2022-04-29 05:36:40|158853.4|158723.4|158848.7|158718.7|158855.1|158725.1|158842.3|158712.3|29
1651210610000|2022-04-29 05:36:50|158848.1|158718.1|158845.1|158715.1|158855.6|158731|158821|158708|38
1651210620000|2022-04-29 05:37:00|158843.7|158713.7|158825.6|158695.6|158843.7|158713.7|158825.6|158695.6|36
1651210630000|2022-04-29 05:37:10|158828.1|158698.1|158824.6|158694.6|158835.8|158705.8|158820.3|158690.3|35
1651210640000|2022-04-29 05:37:20|158823.1|158693.1|158822.2|158692.2|158832.4|158702.4|158813.8|158683.8|35
1651210650000|2022-04-29 05:37:30|158820.4|158690.4|158824|158694|158834.6|158704.6|158819.1|158689.1|37
1651210660000|2022-04-29 05:37:40|158820.2|158690.2|158822.3|158692.3|158828.1|158698.1|158819.7|158689.7|36
1651210670000|2022-04-29 05:37:50|158821.8|158691.8|158820.4|158690.4|158827.1|158697.1|158819.6|158689.6|30
1651210680000|2022-04-29 05:38:00|158820.6|158690.6|158816.3|158686.3|158825.4|158695.4|158815.8|158685.8|35
1651210690000|2022-04-29 05:38:10|158817.7|158687.7|158822.1|158692.1|158825.3|158695.3|158809.2|158679.2|39
1651210700000|2022-04-29 05:38:20|158821.7|158691.7|158822.7|158692.7|158826|158696|158815.9|158685.9|29
1651210710000|2022-04-29 05:38:30|158822.6|158692.6|158826.4|158696.4|158826.7|158696.7|158822.5|158692.5|30
1651210720000|2022-04-29 05:38:40|158826.1|158696.1|158824.8|158694.8|158826.6|158696.6|158824.4|158694.4|26
1651210730000|2022-04-29 05:38:50|158824.2|158694.2|158822.4|158692.4|158824.9|158694.9|158815.6|158685.6|23
1651210740000|2022-04-29 05:39:00|158821.7|158691.7|158840.3|158710.3|158841.7|158711.7|158819.4|158689.4|38
1651210750000|2022-04-29 05:39:10|158839.2|158709.2|158822.9|158692.9|158840.9|158710.9|158820.8|158690.8|36
1651210760000|2022-04-29 05:39:20|158822|158692|158822.9|158692.9|158824.1|158694.1|158821.1|158691.1|24
1651210770000|2022-04-29 05:39:30|158822.7|158692.7|158824.3|158694.3|158824.3|158694.3|158816.8|158686.8|32
1651210780000|2022-04-29 05:39:40|158823.6|158693.6|158854.4|158724.4|158859.5|158729.5|158819.9|158689.9|37
1651210790000|2022-04-29 05:39:50|158853.2|158723.2|158852.7|158722.7|158856.8|158726.8|158843.5|158713.5|27
1651210800000|2022-04-29 05:40:00|158852|158722|158848.5|158718.5|158860.4|158730.4|158847.4|158717.4|34
1651210810000|2022-04-29 05:40:10|158847.6|158717.6|158841.5|158711.5|158848.9|158718.9|158838.5|158708.5|32
1651210820000|2022-04-29 05:40:20|158841.8|158711.8|158842.4|158712.4|158844.8|158714.8|158841.1|158711.1|31
1651210830000|2022-04-29 05:40:30|158842.7|158712.7|158836|158706|158846.4|158716.4|158836|158706|33
1651210840000|2022-04-29 05:40:40|158834.7|158704.7|158829|158699|158839|158709|158829|158699|36
1651210850000|2022-04-29 05:40:50|158836.4|158706.4|158836.3|158706.3|158836.4|158706.4|158827|158697|36
1651210860000|2022-04-29 05:41:00|158838.6|158708.6|158833.1|158703.1|158838.6|158708.6|158826.6|158696.6|33
1651210870000|2022-04-29 05:41:10|158833.5|158703.5|158829.9|158699.9|158834.9|158704.9|158828.2|158698.2|33
1651210880000|2022-04-29 05:41:20|158829.2|158699.2|158825.2|158695.2|158836.7|158706.7|158819.5|158689.5|39
1651210890000|2022-04-29 05:41:30|158827|158697|158830|158700|158842.2|158712.2|158826.3|158696.3|33
1651210900000|2022-04-29 05:41:40|158830.6|158700.6|158846.2|158716.2|158847.1|158717.1|158829.9|158699.9|35
1651210910000|2022-04-29 05:41:50|158845.3|158715.3|158852.3|158722.3|158853.2|158723.2|158843|158713|24
1651210920000|2022-04-29 05:42:00|158852.2|158722.2|158839.4|158709.4|158853.2|158723.2|158838.4|158708.4|27
1651210930000|2022-04-29 05:42:10|158839.3|158709.3|158831.2|158701.2|158840.6|158710.6|158824.3|158694.3|21
1651210940000|2022-04-29 05:42:20|158831.1|158701.1|158829.9|158699.9|158841.2|158711.2|158825.4|158695.4|29
1651210950000|2022-04-29 05:42:30|158828.2|158698.2|158826.1|158696.1|158828.2|158698.2|158821.5|158691.5|30
1651210960000|2022-04-29 05:42:40|158826.6|158696.6|158829.4|158699.4|158831.9|158701.9|158824.2|158694.2|16
1651210970000|2022-04-29 05:42:50|158829.5|158699.5|158858.4|158728.4|158858.4|158728.4|158829.5|158699.5|32
1651210980000|2022-04-29 05:43:00|158861.7|158731.7|158830.5|158700.5|158863.1|158733.1|158829.2|158699.2|32
1651210990000|2022-04-29 05:43:10|158830.8|158700.8|158843.1|158713.1|158843.1|158713.1|158828.6|158698.6|29
1651211000000|2022-04-29 05:43:20|158843.6|158713.6|158837|158707|158845.6|158715.6|158837|158707|29
1651211010000|2022-04-29 05:43:30|158836.3|158706.3|158820.7|158690.7|158836.3|158706.3|158816.2|158686.2|18
1651211020000|2022-04-29 05:43:40|158820.5|158690.5|158841.3|158711.3|158843.6|158713.6|158820.5|158690.5|23
1651211030000|2022-04-29 05:43:50|158841.7|158711.7|158948.1|158818.1|158948.9|158818.9|158835.3|158705.3|33
1651211040000|2022-04-29 05:44:00|158948|158818|158933.1|158803.1|158948|158818|158920|158790|40
1651211050000|2022-04-29 05:44:10|158929.7|158799.7|158916.1|158786.1|158929.7|158799.7|158910|158780|35
1651211060000|2022-04-29 05:44:20|158918.8|158788.8|158915.9|158785.9|158920.2|158790.2|158914.5|158784.5|33
1651211070000|2022-04-29 05:44:30|158916|158786|158917.6|158787.6|158925.4|158795.4|158909.2|158779.2|39
1651211080000|2022-04-29 05:44:40|158919.3|158789.3|158920.4|158790.4|158920.4|158790.4|158917.2|158787.2|34
1651211090000|2022-04-29 05:44:50|158921.6|158791.6|158920.2|158790.2|158925.2|158795.2|158919.6|158789.6|39
1651211100000|2022-04-29 05:45:00|158920.6|158790.6|158906.7|158776.7|158920.6|158790.6|158905|158775|34
1651211110000|2022-04-29 05:45:10|158907.9|158777.9|158912.1|158782.1|158922.1|158792.1|158907.9|158777.9|38
1651211120000|2022-04-29 05:45:20|158911.3|158781.3|158914.7|158784.7|158917.1|158787.1|158903.1|158773.1|37
1651211130000|2022-04-29 05:45:30|158915.7|158785.7|158929.5|158799.5|158938.8|158808.8|158912.6|158782.6|34
1651211140000|2022-04-29 05:45:40|158929.7|158799.7|158933|158803|158933|158803|158922.2|158792.2|33
1651211150000|2022-04-29 05:45:50|158932.9|158802.9|158933.7|158803.7|158939|158809|158932.2|158802.2|31
1651211160000|2022-04-29 05:46:00|158933.8|158803.8|158916.3|158786.3|158943.4|158813.4|158910.7|158780.7|34
1651211170000|2022-04-29 05:46:10|158915.5|158785.5|158925.4|158795.4|158925.4|158795.4|158914.9|158784.9|38
1651211180000|2022-04-29 05:46:20|158924.9|158794.9|158941.1|158811.1|158942.8|158812.8|158924.6|158794.6|34
1651211190000|2022-04-29 05:46:30|158940.2|158810.2|158938.6|158808.6|158946.7|158816.7|158938.2|158808.2|32
1651211200000|2022-04-29 05:46:40|158931|158801|158932.7|158802.7|158935.7|158805.7|158927.7|158797.7|37
1651211210000|2022-04-29 05:46:50|158932.5|158802.5|158940.1|158810.1|158945.1|158815.1|158932.3|158802.3|37
1651211220000|2022-04-29 05:47:00|158940.7|158810.7|158939.3|158809.3|158944.6|158814.6|158935.5|158805.5|38
1651211230000|2022-04-29 05:47:10|158939.7|158809.7|158940|158810|158941.5|158811.5|158938.2|158808.2|36
1651211240000|2022-04-29 05:47:20|158939.8|158809.8|158932.5|158802.5|158940.7|158810.7|158930.8|158800.8|38
1651211250000|2022-04-29 05:47:30|158933.5|158803.5|158933.7|158803.7|158939.5|158809.5|158933.4|158803.4|37
1651211260000|2022-04-29 05:47:40|158927.1|158797.1|158918|158788|158927.1|158797.1|158915.8|158785.8|38
1651211270000|2022-04-29 05:47:50|158917.9|158787.9|158928.2|158798.2|158928.2|158798.2|158915.9|158785.9|39
1651211280000|2022-04-29 05:48:00|158930.8|158800.8|158897.6|158767.6|158932.6|158802.6|158894.6|158764.6|39
1651211290000|2022-04-29 05:48:10|158898.7|158768.7|158868.3|158738.3|158898.7|158768.7|158863.7|158733.7|37
1651211300000|2022-04-29 05:48:20|158868.1|158738.1|158870.1|158740.1|158871.9|158741.9|158866.8|158736.8|37
1651211310000|2022-04-29 05:48:30|158862.3|158732.3|158862.4|158732.4|158865.3|158735.3|158857.8|158727.8|35
1651211320000|2022-04-29 05:48:40|158865.9|158735.9|158854.8|158724.8|158868.3|158738.3|158852.2|158722.2|39
1651211330000|2022-04-29 05:48:50|158854.9|158724.9|158876.4|158746.4|158878.5|158748.5|158854.9|158724.9|38
1651211340000|2022-04-29 05:49:00|158876.6|158746.6|158885.8|158755.8|158886.5|158756.5|158876.6|158746.6|34
1651211350000|2022-04-29 05:49:10|158885.7|158755.7|158878.1|158748.1|158886.5|158756.5|158876.5|158746.5|30
1651211360000|2022-04-29 05:49:20|158876.5|158746.5|158876.1|158746.1|158876.9|158746.9|158871.5|158741.5|30
1651211370000|2022-04-29 05:49:30|158876.4|158746.4|158866.8|158736.8|158877.8|158747.8|158860.8|158730.8|37
1651211380000|2022-04-29 05:49:40|158866.1|158736.1|158853.2|158723.2|158875.8|158745.8|158853.2|158723.2|36
1651211390000|2022-04-29 05:49:50|158852.8|158722.8|158873.3|158743.3|158873.3|158743.3|158852.8|158722.8|38
1651211400000|2022-04-29 05:50:00|158873.2|158743.2|158845.9|158715.9|158888|158758|158838.8|158708.8|40
1651211410000|2022-04-29 05:50:10|158842.5|158712.5|158857.3|158727.3|158857.3|158727.3|158833.2|158703.2|35
1651211420000|2022-04-29 05:50:20|158857.1|158727.1|158841.2|158711.2|158861|158731|158816.5|158686.5|39
1651211430000|2022-04-29 05:50:30|158840.2|158710.2|158851|158721|158852.2|158722.2|158838.2|158708.2|34
1651211440000|2022-04-29 05:50:40|158859.3|158729.3|158858.7|158728.7|158881.5|158751.5|158858.4|158728.4|37
1651211450000|2022-04-29 05:50:50|158856.1|158726.1|158873.9|158743.9|158877.8|158747.8|158854.2|158724.2|36
1651211460000|2022-04-29 05:51:00|158875.2|158745.2|158875.8|158745.8|158883.6|158753.6|158873.2|158743.2|38
1651211470000|2022-04-29 05:51:10|158878.1|158748.1|158882.5|158752.5|158884.3|158754.3|158873.1|158743.1|37
1651211480000|2022-04-29 05:51:20|158883.7|158753.7|158903.3|158773.3|158903.3|158773.3|158883.7|158753.7|35
1651211490000|2022-04-29 05:51:30|158905.7|158775.7|158902.4|158772.4|158909.3|158779.3|158899.7|158769.7|36
1651211500000|2022-04-29 05:51:40|158902.7|158772.7|158909.8|158779.8|158916.2|158786.2|158901.4|158771.4|35
1651211510000|2022-04-29 05:51:50|158905.5|158775.5|158915.1|158785.1|158915.1|158785.1|158891.7|158761.7|33
1651211520000|2022-04-29 05:52:00|158917.2|158787.2|158919.7|158789.7|158927.3|158797.3|158914.3|158784.3|34
1651211530000|2022-04-29 05:52:10|158920.4|158790.4|158929.5|158799.5|158929.8|158799.8|158918|158788|31
1651211540000|2022-04-29 05:52:20|158929.2|158799.2|158938.2|158808.2|158940.4|158810.4|158929.2|158799.2|32
1651211550000|2022-04-29 05:52:30|158937.9|158807.9|158936.1|158806.1|158941.8|158811.8|158931.8|158801.8|32
1651211560000|2022-04-29 05:52:40|158936.5|158806.5|158932|158802|158941.3|158811.3|158932|158802|33
1651211570000|2022-04-29 05:52:50|158930.3|158800.3|158936.6|158806.6|158936.6|158806.6|158929.9|158799.9|29
1651211580000|2022-04-29 05:53:00|158936.2|158806.2|158926.9|158796.9|158941.7|158811.7|158925.5|158795.5|32
1651211590000|2022-04-29 05:53:10|158925.3|158795.3|158947.2|158817.2|158948.4|158818.4|158925.3|158795.3|39
1651211600000|2022-04-29 05:53:20|158946.6|158816.6|158944.8|158814.8|158949|158819|158932.1|158802.1|37
1651211610000|2022-04-29 05:53:30|158941.9|158811.9|158952.7|158822.7|158952.7|158822.7|158941.9|158811.9|30
1651211620000|2022-04-29 05:53:40|158958.2|158828.2|158950.1|158820.1|158961.5|158831.5|158946|158816|34
1651211630000|2022-04-29 05:53:50|158949.3|158819.3|158940.1|158810.1|158952.4|158822.4|158936.1|158806.1|38
1651211640000|2022-04-29 05:54:00|158940.7|158810.7|158943.7|158813.7|158946.5|158816.5|158940.7|158810.7|35
1651211650000|2022-04-29 05:54:10|158943.3|158813.3|158927.7|158797.7|158943.9|158813.9|158924.8|158794.8|31
1651211660000|2022-04-29 05:54:20|158927.9|158797.9|158925.2|158795.2|158934.7|158804.7|158922|158792|37
1651211670000|2022-04-29 05:54:30|158923.9|158793.9|158928.2|158798.2|158933.3|158803.3|158922.5|158792.5|36
1651211680000|2022-04-29 05:54:40|158926.5|158796.5|158927.8|158797.8|158930.4|158800.4|158920.5|158790.5|34
1651211690000|2022-04-29 05:54:50|158927.7|158797.7|158930.8|158800.8|158940.4|158810.4|158919.3|158789.3|35
1651211700000|2022-04-29 05:55:00|158932.7|158802.7|158935.8|158805.8|158947.3|158817.3|158932.7|158802.7|35
1651211710000|2022-04-29 05:55:10|158933.5|158803.5|158936.4|158806.4|158943.8|158813.8|158933.5|158803.5|36
1651211720000|2022-04-29 05:55:20|158936.2|158806.2|158946.8|158816.8|158946.8|158816.8|158934.9|158804.9|35
1651211730000|2022-04-29 05:55:30|158938.9|158808.9|158940.5|158810.5|158951.7|158821.7|158924.4|158794.4|38
1651211740000|2022-04-29 05:55:40|158942.8|158812.8|158942.4|158812.4|158957.6|158827.6|158940.9|158810.9|39
1651211750000|2022-04-29 05:55:50|158942.9|158812.9|158895|158765|158942.9|158812.9|158891.7|158761.7|39
1651211760000|2022-04-29 05:56:00|158897.5|158767.5|158881.7|158751.7|158907.4|158777.4|158863.9|158733.9|36
1651211770000|2022-04-29 05:56:10|158886.7|158756.7|158896.5|158766.5|158905.2|158775.2|158883.4|158753.4|39
1651211780000|2022-04-29 05:56:20|158895.6|158765.6|158900.8|158770.8|158902.4|158772.4|158893|158763|31
1651211790000|2022-04-29 05:56:30|158902|158772|158873.9|158743.9|158920|158790|158852.8|158722.8|38
1651211800000|2022-04-29 05:56:40|158875.8|158745.8|158898.3|158768.3|158902.7|158772.7|158875.8|158745.8|38
1651211810000|2022-04-29 05:56:50|158899|158769|158895.9|158765.9|158901.4|158771.4|158890.6|158760.6|25
1651211820000|2022-04-29 05:57:00|158896.4|158766.4|158911.1|158781.1|158923.2|158793.2|158886.2|158756.2|33
1651211830000|2022-04-29 05:57:10|158914|158784|158929.9|158799.9|158932.1|158802.1|158913.6|158783.6|35
1651211840000|2022-04-29 05:57:20|158933.3|158803.3|158929.4|158799.4|158934.2|158804.2|158925.7|158795.7|35
1651211850000|2022-04-29 05:57:30|158928.8|158798.8|158921.7|158791.7|158942.3|158812.3|158921.7|158791.7|34
1651211860000|2022-04-29 05:57:40|158921.3|158791.3|158933.7|158803.7|158933.8|158803.8|158918.6|158788.6|29
1651211870000|2022-04-29 05:57:50|158932.7|158802.7|158920.5|158790.5|158935.6|158805.6|158918|158788|33
1651211880000|2022-04-29 05:58:00|158922.7|158792.7|158930.6|158800.6|158934.8|158804.8|158922.7|158792.7|28
1651211890000|2022-04-29 05:58:10|158931.6|158801.6|158889|158759|158935.8|158805.8|158889|158759|29
1651211900000|2022-04-29 05:58:20|158899.4|158769.4|158908.7|158778.7|158915.8|158785.8|158889.2|158759.2|35
1651211910000|2022-04-29 05:58:30|158911.9|158781.9|158906.8|158776.8|158914.9|158784.9|158903.4|158773.4|40
1651211920000|2022-04-29 05:58:40|158904.4|158774.4|158908.2|158778.2|158908.3|158778.3|158902.6|158772.6|38
1651211930000|2022-04-29 05:58:50|158908.8|158778.8|158880.2|158750.2|158908.8|158778.8|158871.8|158741.8|39
1651211940000|2022-04-29 05:59:00|158880.3|158750.3|158875.6|158745.6|158890.7|158760.7|158862.4|158732.4|38
1651211950000|2022-04-29 05:59:10|158866.6|158736.6|158921.6|158791.6|158933.6|158803.6|158852.9|158722.9|22
1651211960000|2022-04-29 05:59:20|158922.2|158792.2|158895.1|158765.1|158925.1|158795.1|158889.9|158759.9|39
1651211970000|2022-04-29 05:59:30|158904.3|158774.3|158896.9|158766.9|158904.7|158774.7|158895.6|158765.6|35
1651211980000|2022-04-29 05:59:40|158898|158768|158897.5|158767.5|158898.2|158768.2|158889|158759|34
1651211990000|2022-04-29 05:59:50|158899.2|158769.2|158898.2|158768.2|158899.2|158769.2|158893.1|158763.1|25
1651212000000|2022-04-29 06:00:00|158898.3|158768.3|158871.3|158741.3|158905.5|158775.5|158855.9|158725.9|39
1651212010000|2022-04-29 06:00:10|158870.6|158740.6|158871.9|158741.9|158872.5|158742.5|158868.5|158738.5|39
1651212020000|2022-04-29 06:00:20|158850|158720|158848.7|158758.7|158867.2|158758.7|158844.2|158718.1|34
1651212030000|2022-04-29 06:00:30|158860.7|158730.7|158921.5|158791.5|158922|158792|158860.7|158730.7|38
1651212040000|2022-04-29 06:00:40|158920.4|158790.4|159010.5|158880.5|159011|158881|158919.7|158789.7|36
1651212050000|2022-04-29 06:00:50|159007.7|158877.7|159109|158979|159115.3|158985.3|159004.6|158874.6|36
1651212060000|2022-04-29 06:01:00|159105|158975|159123.2|158993.2|159143.2|159013.2|159103.5|158973.5|39
1651212070000|2022-04-29 06:01:10|159130.2|159000.2|159100.6|158970.6|159135.2|159005.2|159092.6|158962.6|37
1651212080000|2022-04-29 06:01:20|159101.7|158971.7|159099.3|158969.3|159105.5|158975.5|159092|158962|34
1651212090000|2022-04-29 06:01:30|159096.8|158966.8|159111.4|158981.4|159111.4|158981.4|159074.6|158944.6|37
1651212100000|2022-04-29 06:01:40|159064.8|158974.8|159139|159009|159139|159009|159064.8|158964.5|39
1651212110000|2022-04-29 06:01:50|159134.1|159004.1|159138.4|159008.4|159138.4|159008.4|159117.4|158987.4|39
1651212120000|2022-04-29 06:02:00|159144.2|159014.2|159109|158979|159146.5|159016.5|159109|158979|39
1651212130000|2022-04-29 06:02:10|159105.5|158975.5|159126.1|158996.1|159133|159003|159084|158954|38
1651212140000|2022-04-29 06:02:20|159128.3|158998.3|159131.9|159001.9|159134.8|159004.8|159123.8|158993.8|38
1651212150000|2022-04-29 06:02:30|159132|159002|159128.9|158998.9|159134.6|159004.6|159128.6|158998.6|28
1651212160000|2022-04-29 06:02:40|159128.5|158998.5|159132.3|159002.3|159135|159005|159124.3|158994.3|33
1651212170000|2022-04-29 06:02:50|159133.2|159003.2|159128.3|158998.3|159135.4|159005.4|159125.2|158995.2|25
1651212180000|2022-04-29 06:03:00|159128.2|158998.2|159138.5|159008.5|159144.9|159014.9|159128.2|158998.2|35
1651212190000|2022-04-29 06:03:10|159139.7|159009.7|159147.5|159017.5|159149.1|159019.1|159138.2|159008.2|25
1651212200000|2022-04-29 06:03:20|159147.9|159017.9|159128|158998|159148|159018|159109.1|158979.1|33
1651212210000|2022-04-29 06:03:30|159124.1|158994.1|159105.7|158975.7|159124.1|158994.1|159101.1|158971.1|37
1651212220000|2022-04-29 06:03:40|159107|158977|159128.3|158998.3|159131.4|159001.4|159105.2|158975.2|37
1651212230000|2022-04-29 06:03:50|159128.6|158998.6|159123.2|158993.2|159128.6|158998.6|159120|158990|30
1651212240000|2022-04-29 06:04:00|159125.1|158995.1|159063.5|158933.5|159133.5|159003.5|159063.5|158933.5|40
1651212250000|2022-04-29 06:04:10|159061.2|158931.2|159008.8|158878.8|159066.4|158936.4|158979.2|158849.2|38
1651212260000|2022-04-29 06:04:20|159008|158878|159000.3|158870.3|159008.6|158878.6|158999.4|158869.4|35
1651212270000|2022-04-29 06:04:30|159004.4|158874.4|158999.9|158869.9|159007.2|158877.2|158996.7|158866.7|28
1651212280000|2022-04-29 06:04:40|158999|158869|159004.2|158874.2|159004.2|158874.2|158986.6|158856.6|39
1651212290000|2022-04-29 06:04:50|159003.1|158873.1|158979|158849|159003.1|158873.1|158963.5|158833.5|37
1651212300000|2022-04-29 06:05:00|158977.6|158847.6|158980.3|158850.3|159002.7|158872.7|158977.6|158847.6|36
1651212310000|2022-04-29 06:05:10|158980.9|158850.9|158973.5|158843.5|158985.3|158855.3|158970.8|158840.8|38
1651212320000|2022-04-29 06:05:20|158973.9|158843.9|159013.6|158883.6|159016.4|158886.4|158965.8|158835.8|36
1651212330000|2022-04-29 06:05:30|159016|158886|159015.2|158885.2|159026.3|158896.3|159014|158884|36
1651212340000|2022-04-29 06:05:40|159015.6|158885.6|159024|158894|159034.8|158904.8|159013.7|158883.7|37
1651212350000|2022-04-29 06:05:50|159024.4|158894.4|159069.1|158939.1|159078.6|158948.6|159023.1|158893.1|37
1651212360000|2022-04-29 06:06:00|159069.4|158939.4|159041.7|158911.7|159069.4|158939.4|159040.8|158910.8|31
1651212370000|2022-04-29 06:06:10|159039.2|158909.2|159050.9|158920.9|159054.5|158924.5|159036.8|158906.8|37
1651212380000|2022-04-29 06:06:20|159047.9|158917.9|159038.8|158908.8|159047.9|158917.9|159038.8|158908.8|36
1651212390000|2022-04-29 06:06:30|159039.9|158909.9|159042.5|158912.5|159042.5|158912.5|159034|158904|34
1651212400000|2022-04-29 06:06:40|159042.2|158912.2|159035.7|158905.7|159043.6|158913.6|159027.5|158897.5|31
1651212410000|2022-04-29 06:06:50|159035.6|158905.6|159044.9|158914.9|159045.4|158915.4|159027|158897|37
1651212420000|2022-04-29 06:07:00|159044.8|158914.8|159037.5|158907.5|159056.3|158926.3|159035.8|158905.8|39
1651212430000|2022-04-29 06:07:10|159041.2|158911.2|159050.5|158920.5|159050.5|158920.5|159039.1|158909.1|37
1651212440000|2022-04-29 06:07:20|159054|158924|159045.6|158915.6|159076.6|158946.6|159044.3|158914.3|38
1651212450000|2022-04-29 06:07:30|159049.5|158919.5|159081|158951|159081|158951|159047.2|158917.2|32
1651212460000|2022-04-29 06:07:40|159084.4|158954.4|159110.8|158980.8|159131.2|159001.2|159084.4|158954.4|39
1651212470000|2022-04-29 06:07:50|159112.9|158982.9|159106|158976|159113.9|158983.9|159098.4|158968.4|36
1651212480000|2022-04-29 06:08:00|159105.8|158975.8|159138.8|159008.8|159146.3|159016.3|159104.6|158974.6|34
1651212490000|2022-04-29 06:08:10|159139.3|159009.3|159147.9|159017.9|159148.9|159018.9|159137.7|159007.7|29
1651212500000|2022-04-29 06:08:20|159148.4|159018.4|159153.6|159023.6|159154.4|159024.4|159143.4|159013.4|30
1651212510000|2022-04-29 06:08:30|159153.4|159023.4|159072.2|158942.2|159153.4|159023.4|159064.1|158934.1|35
1651212520000|2022-04-29 06:08:40|159071.2|158941.2|159072.4|158942.4|159077.9|158947.9|159068.7|158938.7|32
1651212530000|2022-04-29 06:08:50|159068|158938|159093.8|158963.8|159093.8|158963.8|159063.8|158933.8|32
1651212540000|2022-04-29 06:09:00|159095.6|158965.6|159028.6|158898.6|159121.7|158991.7|159024.1|158894.1|38
1651212550000|2022-04-29 06:09:10|159025.9|158895.9|159027.1|158897.1|159031|158901|159017.9|158887.9|31
1651212560000|2022-04-29 06:09:20|159026.8|158896.8|158993.2|158863.2|159031.2|158901.2|158993.2|158863.2|33
1651212570000|2022-04-29 06:09:30|158996.8|158866.8|158969.3|158839.3|159000.6|158877.1|158964.3|158834.6|37
1651212580000|2022-04-29 06:09:40|158966.9|158836.9|158975.8|158845.8|158986.6|158856.6|158966.8|158836.8|35
1651212590000|2022-04-29 06:09:50|158974.8|158844.8|158967.9|158837.9|158974.8|158844.8|158964.5|158834.5|33
1651212600000|2022-04-29 06:10:00|158969.5|158839.5|158995.3|158865.3|159001|158871|158969.5|158839.5|40
1651212610000|2022-04-29 06:10:10|158995.4|158865.4|159004.3|158874.3|159012.8|158882.8|158988.4|158858.4|35
1651212620000|2022-04-29 06:10:20|159004.5|158874.5|159000.2|158870.2|159009.9|158879.9|158973.6|158843.6|36
1651212630000|2022-04-29 06:10:30|158999|158869|159021.4|158891.4|159022.1|158892.1|158990.2|158860.2|33
1651212640000|2022-04-29 06:10:40|159019.5|158889.5|159126.2|158996.2|159134.5|159004.5|159004.7|158885|32
1651212650000|2022-04-29 06:10:50|159131.2|159001.2|159127.7|158997.7|159132.6|159002.6|159124.1|158994.1|37
1651212660000|2022-04-29 06:11:00|159126|158996|159120.6|158990.6|159154.3|159024.3|159119.3|158989.3|40
1651212670000|2022-04-29 06:11:10|159128.5|158998.5|159127.8|158997.8|159136.3|159006.3|159118.6|158988.6|36
1651212680000|2022-04-29 06:11:20|159127.7|158997.7|159130|159000|159150.1|159020.1|159125.4|158995.4|37
1651212690000|2022-04-29 06:11:30|159128.2|158998.2|159132.3|159002.3|159136.5|159006.5|159126.1|158996.1|35
1651212700000|2022-04-29 06:11:40|159133.2|159003.2|159134.9|159004.9|159136.8|159006.8|159130.9|159000.9|25
1651212710000|2022-04-29 06:11:50|159133.8|159003.8|159191.1|159061.1|159191.1|159061.1|159132.8|159002.8|39
1651212720000|2022-04-29 06:12:00|159184.4|159054.4|159133.7|159003.7|159186.1|159056.1|159131.1|159001.1|29
1651212730000|2022-04-29 06:12:10|159132.8|159002.8|159128|158998|159153.1|159023.1|159108.7|158978.7|36
1651212740000|2022-04-29 06:12:20|159130.8|159000.8|159102.3|158972.3|159132.8|159002.8|159102.3|158972.3|34
1651212750000|2022-04-29 06:12:30|159101.6|158971.6|159099.5|158969.5|159137.6|159007.6|159099.5|158969.5|37
1651212760000|2022-04-29 06:12:40|159103.6|158973.6|159145.4|159015.4|159145.4|159015.4|159099.4|158969.4|34
1651212770000|2022-04-29 06:12:50|159144.3|159014.3|159143.6|159013.6|159154.6|159024.6|159133.3|159003.3|30
1651212780000|2022-04-29 06:13:00|159145|159015|159102.3|158972.3|159145|159015|159079.2|158949.2|36
1651212790000|2022-04-29 06:13:10|159102.7|158972.7|159135.3|159005.3|159135.3|159005.3|159102|158972|36
1651212800000|2022-04-29 06:13:20|159132.9|159002.9|159109|158979|159136.9|159006.9|159109|158979|34
1651212810000|2022-04-29 06:13:30|159104.6|158974.6|159079.9|158949.9|159109.6|158979.6|159073.8|158943.8|36
1651212820000|2022-04-29 06:13:40|159079.8|158949.8|159068.2|158938.2|159079.8|158949.8|159061.3|158931.3|25
1651212830000|2022-04-29 06:13:50|159073|158943|159034.2|158904.2|159074.6|158944.6|159020.9|158890.9|26
1651212840000|2022-04-29 06:14:00|159032|158902|159009.1|158879.1|159032|158902|159001.6|158871.6|33
1651212850000|2022-04-29 06:14:10|159015.3|158885.3|159019.9|158889.9|159022.3|158892.3|159014.9|158884.9|21
1651212860000|2022-04-29 06:14:20|159021.3|158891.3|159047.3|158917.3|159051.9|158921.9|159020.4|158890.4|26
1651212870000|2022-04-29 06:14:30|159046.9|158916.9|159039.6|158909.6|159056.3|158926.3|159035.8|158905.8|23
1651212880000|2022-04-29 06:14:40|159053.8|158923.8|159041.3|158911.3|159053.8|158923.8|159000.5|158885.5|24
1651212890000|2022-04-29 06:14:50|159029.3|158899.3|159005.4|158875.4|159032.5|158902.5|159005.4|158875.4|23
1651212900000|2022-04-29 06:15:00|159010.8|158880.8|159017.1|158887.1|159023.4|158893.4|159004.3|158874.3|27
1651212910000|2022-04-29 06:15:10|159015.5|158885.5|158968.8|158838.8|159024.3|158894.3|158961.1|158831.1|35
1651212920000|2022-04-29 06:15:20|158968.7|158838.7|158930.7|158800.7|158976|158846|158909.6|158779.6|34
1651212930000|2022-04-29 06:15:30|158933.7|158803.7|158885.5|158755.5|158937.2|158807.2|158867|158737|34
1651212940000|2022-04-29 06:15:40|158880.6|158750.6|158808.8|158678.8|158887|158757|158803.5|158673.5|29
1651212950000|2022-04-29 06:15:50|158805.5|158675.5|158822.9|158692.9|158823.2|158693.2|158805.5|158675.5|27
1651212960000|2022-04-29 06:16:00|158823.6|158693.6|158823.5|158693.5|158826.9|158696.9|158816.9|158686.9|24
1651212970000|2022-04-29 06:16:10|158825.4|158695.4|158826.3|158696.3|158829|158699|158817.6|158687.6|24
1651212980000|2022-04-29 06:16:20|158830.1|158700.1|158821|158691|158836.9|158706.9|158817.9|158687.9|30
1651212990000|2022-04-29 06:16:30|158827.4|158697.4|158822.3|158692.3|158827.4|158697.4|158818|158688|18
1651213000000|2022-04-29 06:16:40|158816.6|158686.6|158816.7|158686.7|158821.2|158691.2|158812.6|158682.6|20
1651213010000|2022-04-29 06:16:50|158816.9|158686.9|158815.4|158685.4|158822.8|158692.8|158807.4|158677.4|30
1651213020000|2022-04-29 06:17:00|158815.9|158685.9|158823.2|158693.2|158823.2|158693.2|158813.5|158683.5|27
1651213030000|2022-04-29 06:17:10|158823.6|158693.6|158826|158696|158826|158696|158808|158678|23
1651213040000|2022-04-29 06:17:20|158824.2|158694.2|158839.2|158709.2|158839.2|158709.2|158821.3|158691.3|15
1651213050000|2022-04-29 06:17:30|158838|158708|158841.4|158711.4|158843.5|158713.5|158834.7|158704.7|27
1651213060000|2022-04-29 06:17:40|158841|158711|158850.8|158720.8|158856.7|158726.7|158841|158711|25
1651213070000|2022-04-29 06:17:50|158852.2|158722.2|158894.2|158764.2|158898.7|158768.7|158852.2|158722.2|28
1651213080000|2022-04-29 06:18:00|158890.6|158760.6|158895.8|158765.8|158901.9|158771.9|158890.6|158760.6|22
1651213090000|2022-04-29 06:18:10|158895.3|158765.3|158887.7|158757.7|158897.6|158767.6|158887.7|158757.7|22
1651213100000|2022-04-29 06:18:20|158886.9|158756.9|158864.7|158734.7|158892.5|158762.5|158864.7|158734.7|36
1651213110000|2022-04-29 06:18:30|158869.4|158739.4|158858.5|158728.5|158878.5|158748.5|158850.4|158720.4|34
1651213120000|2022-04-29 06:18:40|158861.1|158731.1|158899.1|158769.1|158901.9|158771.9|158861.1|158731.1|36
1651213130000|2022-04-29 06:18:50|158902.8|158772.8|158892.1|158762.1|158902.8|158772.8|158890.1|158760.1|34
1651213140000|2022-04-29 06:19:00|158892|158762|158894.2|158764.2|158898.8|158768.8|158882.9|158752.9|38
1651213150000|2022-04-29 06:19:10|158896|158766|158845.3|158715.3|158911|158781|158829.1|158713.6|33
1651213160000|2022-04-29 06:19:20|158844.8|158714.8|158870.6|158740.6|158873.6|158743.6|158814|158698.3|22
1651213170000|2022-04-29 06:19:30|158870.3|158740.3|158873.5|158743.5|158880.8|158750.8|158862.5|158732.5|25
1651213180000|2022-04-29 06:19:40|158872.7|158742.7|158863.4|158733.4|158874.7|158744.7|158847.2|158717.2|32
1651213190000|2022-04-29 06:19:50|158869.4|158739.4|158851.4|158721.4|158869.4|158739.4|158843|158713|32
1651213200000|2022-04-29 06:20:00|158855.9|158725.9|158845|158715|158856.3|158726.3|158841.3|158711.3|34
1651213210000|2022-04-29 06:20:10|158846|158716|158818|158688|158846|158716|158814.5|158684.5|26
1651213220000|2022-04-29 06:20:20|158816.7|158686.7|158820.5|158690.5|158823.7|158693.7|158812.4|158682.4|18
1651213230000|2022-04-29 06:20:30|158820.3|158690.3|158816.8|158686.8|158822.8|158692.8|158815.4|158685.4|19
1651213240000|2022-04-29 06:20:40|158818.9|158688.9|158822.8|158692.8|158822.8|158692.8|158816.6|158686.6|23
1651213250000|2022-04-29 06:20:50|158822.3|158692.3|158787.3|158697.3|158822.3|158697.3|158787.3|158676.9|22
1651213260000|2022-04-29 06:21:00|158787|158697|158816.1|158686.1|158819.3|158708|158787|158685.4|20
1651213270000|2022-04-29 06:21:10|158815.4|158685.4|158810.5|158680.5|158816.8|158686.8|158810.4|158680.4|23
1651213280000|2022-04-29 06:21:20|158812.2|158682.2|158870.5|158740.5|158872|158742|158806.3|158682.2|28
1651213290000|2022-04-29 06:21:30|158873.1|158743.1|158865.7|158735.7|158911|158781|158857.3|158727.3|38
1651213300000|2022-04-29 06:21:40|158868.4|158738.4|158881.3|158751.3|158883|158753|158866.1|158736.1|36
1651213310000|2022-04-29 06:21:50|158882.9|158752.9|158859|158729|158892.3|158779.7|158852.6|158722.6|36
1651213320000|2022-04-29 06:22:00|158859.5|158729.5|158825.1|158695.1|158859.5|158729.5|158809.9|158679.9|38
1651213330000|2022-04-29 06:22:10|158829.5|158699.5|158840.6|158710.6|158846.8|158734.7|158824.7|158696.9|34
1651213340000|2022-04-29 06:22:20|158843.1|158713.1|158848|158718|158872.3|158749.6|158837.7|158707.7|36
1651213350000|2022-04-29 06:22:30|158847.7|158717.7|158841.8|158711.8|158848.2|158718.2|158839.7|158709.7|36
1651213360000|2022-04-29 06:22:40|158841.3|158711.3|158816.4|158686.4|158841.3|158711.3|158811.8|158681.8|32
1651213370000|2022-04-29 06:22:50|158822.7|158692.7|158840.9|158710.9|158844.7|158717.3|158804.6|158684.5|35
1651213380000|2022-04-29 06:23:00|158839.7|158709.7|158812.9|158682.9|158847.5|158717.5|158812.9|158682.9|29
1651213390000|2022-04-29 06:23:10|158813.7|158683.7|158812.3|158682.3|158825|158705|158795|158674.9|32
1651213400000|2022-04-29 06:23:20|158809.4|158679.4|158787.7|158697.7|158812.4|158702.8|158786.4|158672.5|31
1651213410000|2022-04-29 06:23:30|158787.2|158697.2|158820.1|158690.1|158820.6|158697.9|158779.7|158663.1|26
1651213420000|2022-04-29 06:23:40|158819.1|158689.1|158806.7|158676.7|158823.8|158693.8|158801.5|158671.5|40
1651213430000|2022-04-29 06:23:50|158807.1|158677.1|158780.1|158690.1|158808.7|158690.1|158780.1|158660.9|37
1651213440000|2022-04-29 06:24:00|158799.3|158669.3|158694.3|158564.3|158801.1|158688.5|158690.4|158560.4|37
1651213450000|2022-04-29 06:24:10|158695|158565|158691.3|158561.3|158700.5|158570.5|158685.7|158555.7|37
1651213460000|2022-04-29 06:24:20|158694.2|158564.2|158691.9|158561.9|158715.6|158585.6|158685.8|158555.8|40
1651213470000|2022-04-29 06:24:30|158694.1|158564.1|158691.9|158561.9|158695.1|158565.1|158608.1|158490.2|40
1651213480000|2022-04-29 06:24:40|158692.3|158562.3|158634.4|158504.4|158723.3|158593.3|158625.5|158504.4|38
1651213490000|2022-04-29 06:24:50|158633.3|158503.3|158633.7|158503.7|158638.5|158508.5|158629|158499|37
1651213500000|2022-04-29 06:25:00|158633.4|158503.4|158642|158512|158643.9|158513.9|158633.4|158503.4|35
1651213510000|2022-04-29 06:25:10|158619.5|158529.5|158624.1|158534.1|158626.1|158536.1|158619.1|158529.1|28
1651213520000|2022-04-29 06:25:20|158622.6|158532.6|158629.7|158539.7|158629.8|158539.8|158622.6|158532.6|16
1651213530000|2022-04-29 06:25:30|158710.3|158580.3|158725.2|158595.2|158762.9|158632.9|158710.3|158580.3|36
1651213540000|2022-04-29 06:25:40|158726.2|158596.2|158732.3|158602.3|158735.7|158605.7|158717.1|158587.1|35
1651213550000|2022-04-29 06:25:50|158731|158601|158712.1|158582.1|158734.2|158604.2|158705.9|158575.9|40
1651213560000|2022-04-29 06:26:00|158719.7|158589.7|158734.5|158604.5|158736.7|158609.1|158699.1|158583.1|37
1651213570000|2022-04-29 06:26:10|158735.7|158605.7|158735.7|158605.7|158739.8|158609.8|158733.6|158603.6|27
1651213580000|2022-04-29 06:26:20|158735.4|158605.4|158741.5|158611.5|158741.5|158611.5|158729.4|158599.4|25
1651213590000|2022-04-29 06:26:30|158741.1|158611.1|158736|158606|158741.1|158611.1|158736|158606|28
1651213600000|2022-04-29 06:26:40|158736.1|158606.1|158822.3|158692.3|158825|158695|158735.2|158605.2|37
1651213610000|2022-04-29 06:26:50|158823|158693|158892.7|158762.7|158906.9|158776.9|158814.8|158684.8|39
1651213620000|2022-04-29 06:27:00|158895.1|158765.1|158927.3|158797.3|158947.8|158817.8|158895.1|158765.1|40
1651213630000|2022-04-29 06:27:10|158924.7|158794.7|158901.4|158771.4|158931|158801|158901.4|158771.4|36
1651213640000|2022-04-29 06:27:20|158897.4|158767.4|158886.8|158756.8|158904.1|158774.1|158884.3|158754.3|38
1651213650000|2022-04-29 06:27:30|158890.7|158760.7|158884.7|158754.7|158897.1|158767.1|158884.7|158754.7|35
1651213660000|2022-04-29 06:27:40|158887.1|158757.1|158894.5|158764.5|158907.3|158777.3|158887.1|158757.1|39
1651213670000|2022-04-29 06:27:50|158895.1|158765.1|158899|158769|158902.5|158772.5|158895.1|158765.1|35
1651213680000|2022-04-29 06:28:00|158898.9|158768.9|158888.3|158758.3|158898.9|158768.9|158888.3|158758.3|34
1651213690000|2022-04-29 06:28:10|158887.1|158757.1|158894.7|158764.7|158903.5|158773.5|158887.1|158757.1|36
1651213700000|2022-04-29 06:28:20|158893.5|158763.5|158895|158765|158898.9|158768.9|158890|158760|35
1651213710000|2022-04-29 06:28:30|158895.1|158765.1|158892.8|158762.8|158897.3|158767.3|158891.5|158761.5|29
1651213720000|2022-04-29 06:28:40|158893|158763|158894.3|158764.3|158896.4|158766.4|158890|158760|35
1651213730000|2022-04-29 06:28:50|158893.5|158763.5|158900|158770|158901.2|158771.2|158893.2|158763.2|29
1651213740000|2022-04-29 06:29:00|158899.4|158769.4|158901.1|158771.1|158920.8|158790.8|158896.5|158766.5|38
1651213750000|2022-04-29 06:29:10|158901.9|158771.9|158889.7|158759.7|158903.7|158773.7|158889.2|158759.2|35
1651213760000|2022-04-29 06:29:20|158889.6|158759.6|158896.3|158766.3|158896.9|158766.9|158889.3|158759.3|35
1651213770000|2022-04-29 06:29:30|158895.9|158765.9|158896.6|158766.6|158903.2|158773.2|158894.3|158764.3|37
1651213780000|2022-04-29 06:29:40|158901.3|158771.3|158910.2|158780.2|158910.2|158780.2|158899|158769|39
1651213790000|2022-04-29 06:29:50|158909.9|158779.9|158898.8|158768.8|158918.3|158788.3|158891|158761|38
1651213800000|2022-04-29 06:30:00|158901.6|158771.6|158908.8|158778.8|158913|158783|158897.2|158767.2|40
1651213810000|2022-04-29 06:30:10|158908.5|158778.5|158939.7|158809.7|158951.7|158821.7|158905.1|158775.1|38
1651213820000|2022-04-29 06:30:20|158935.7|158805.7|158932.3|158802.3|158937.5|158807.5|158921|158791|36
1651213830000|2022-04-29 06:30:30|158935.9|158805.9|158936.1|158806.1|158936.1|158806.1|158928.2|158798.2|38
1651213840000|2022-04-29 06:30:40|158935.2|158805.2|158941.3|158811.3|158944.1|158814.1|158933.8|158803.8|32
1651213850000|2022-04-29 06:30:50|158941.5|158811.5|158923.5|158793.5|158957.6|158827.6|158922.4|158792.4|38
1651213860000|2022-04-29 06:31:00|158923.7|158793.7|158931.6|158801.6|158933.2|158803.2|158923.7|158793.7|35
1651213870000|2022-04-29 06:31:10|158931.5|158801.5|158925.9|158795.9|158933.6|158803.6|158925.3|158795.3|34
1651213880000|2022-04-29 06:31:20|158925.4|158795.4|158925.3|158795.3|158925.9|158795.9|158916.7|158786.7|36
1651213890000|2022-04-29 06:31:30|158925.6|158795.6|158946.4|158816.4|158962.5|158832.5|158907.2|158795|36
1651213900000|2022-04-29 06:31:40|158944.6|158814.6|158942|158812|158947.2|158817.2|158938.7|158808.7|38
1651213910000|2022-04-29 06:31:50|158950|158820|158926.7|158796.7|158952.7|158822.7|158924.6|158794.6|39
1651213920000|2022-04-29 06:32:00|158927.5|158797.5|158930.7|158800.7|158944.1|158814.1|158927.5|158797.5|26
1651213930000|2022-04-29 06:32:10|158931|158801|158927|158797|158932.7|158802.7|158925.6|158795.6|28
1651213940000|2022-04-29 06:32:20|158926.1|158796.1|158928.2|158798.2|158931.8|158801.8|158920.7|158790.7|30
1651213950000|2022-04-29 06:32:30|158926.6|158796.6|158933.1|158803.1|158933.1|158818.8|158895.4|158785.1|27
1651213960000|2022-04-29 06:32:40|158935.8|158805.8|158927.9|158797.9|158935.8|158821.7|158902.4|158790.1|34
1651213970000|2022-04-29 06:32:50|158927|158797|158926.1|158796.1|158927|158797|158920.5|158790.5|28
1651213980000|2022-04-29 06:33:00|158926.6|158796.6|158913.9|158823.9|158938.2|158828|158908.3|158794.4|34
1651213990000|2022-04-29 06:33:10|158912.9|158822.9|158901.1|158811.1|158919|158829|158900.5|158810.5|28
1651214000000|2022-04-29 06:33:20|158900.6|158810.6|158905.3|158775.3|158908|158818|158889.5|158775.3|31
1651214010000|2022-04-29 06:33:30|158894.6|158804.6|158884.9|158794.9|158894.6|158804.6|158884.8|158794.8|34
1651214020000|2022-04-29 06:33:40|158884|158794|158902.1|158812.1|158905.9|158815.9|158883.5|158793.5|33
1651214030000|2022-04-29 06:33:50|158900.5|158810.5|158909.3|158819.3|158918|158822.9|158896.5|158786.5|26
1651214040000|2022-04-29 06:34:00|158906.8|158816.8|158906.3|158816.3|158914.2|158824.2|158905.1|158815.1|34
1651214050000|2022-04-29 06:34:10|158905.3|158815.3|158904.5|158814.5|158905.3|158815.3|158895.4|158805.4|35
1651214060000|2022-04-29 06:34:20|158905.6|158815.6|158911.4|158821.4|158920.8|158823.7|158899.6|158787.3|34
1651214070000|2022-04-29 06:34:30|158911.9|158821.9|158909.2|158819.2|158922.2|158832.2|158908|158818|26
1651214080000|2022-04-29 06:34:40|158908.3|158818.3|158972.7|158842.7|159002.8|158886.6|158902.7|158812.7|33
1651214090000|2022-04-29 06:34:50|158967.1|158837.1|158967.3|158837.3|158972|158842|158954.5|158824.5|38
1651214100000|2022-04-29 06:35:00|158967.5|158837.5|159005.8|158915.8|159014.1|158924.1|158961.8|158836.7|39
1651214110000|2022-04-29 06:35:10|159006.7|158916.7|158976.8|158886.8|159008.6|158918.6|158973.3|158883.3|38
1651214120000|2022-04-29 06:35:20|158977.3|158887.3|159014|158884|159022.6|158912.1|158977.3|158879|37
1651214130000|2022-04-29 06:35:30|159013.2|158883.2|158986.3|158896.3|159015.1|158900|158985.3|158873.8|32
1651214140000|2022-04-29 06:35:40|158986.2|158896.2|159006.1|158876.1|159006.2|158903.8|158975.3|158863.8|20
1651214150000|2022-04-29 06:35:50|159000.4|158870.4|158960.2|158830.2|159000.4|158872.7|158938.7|158826.7|35
1651214160000|2022-04-29 06:36:00|158962|158832|158952.4|158822.4|158962.4|158832.4|158936.2|158806.2|40
1651214170000|2022-04-29 06:36:10|158952.7|158822.7|158935.8|158805.8|158954.2|158824.2|158935.8|158805.8|29
1651214180000|2022-04-29 06:36:20|158934.4|158804.4|158914.1|158824.1|158944.8|158838.4|158903.7|158792.4|37
1651214190000|2022-04-29 06:36:30|158934.1|158804.1|158917.4|158787.4|158938.4|158829.3|158902.1|158787.4|34
1651214200000|2022-04-29 06:36:40|158917.3|158787.3|158943.9|158813.9|158945|158829.8|158897.3|158787.3|40
1651214210000|2022-04-29 06:36:50|158940.9|158810.9|158905|158815|158946|158828|158904.5|158802.9|35
1651214220000|2022-04-29 06:37:00|158905.1|158815.1|158935|158805|158935|158828|158905.1|158801.4|38
1651214230000|2022-04-29 06:37:10|158934|158804|158885.3|158755.3|158934|158824|158866.2|158755.3|34
1651214240000|2022-04-29 06:37:20|158887.1|158757.1|158846.4|158716.4|158890.4|158783.1|158819.7|158712.1|35
1651214250000|2022-04-29 06:37:30|158827.5|158737.5|158830.5|158700.5|158846.4|158737.5|158805.8|158694.9|36
1651214260000|2022-04-29 06:37:40|158831.1|158701.1|158847.3|158717.3|158857.3|158727.3|158815.8|158700.4|39
1651214270000|2022-04-29 06:37:50|158848.2|158718.2|158880.6|158750.6|158880.6|158764.8|158822.9|158694.3|40
1651214280000|2022-04-29 06:38:00|158885.7|158755.7|158944.9|158814.9|158947.1|158817.1|158868.8|158755.7|39
1651214290000|2022-04-29 06:38:10|158944|158814|158922|158792|158951.8|158821.8|158919.1|158789.1|39
1651214300000|2022-04-29 06:38:20|158924|158794|158928.3|158798.3|158933.8|158803.8|158917.3|158787.3|39
1651214310000|2022-04-29 06:38:30|158931.3|158801.3|158920.7|158790.7|158932.8|158802.8|158920.1|158790.1|33
1651214320000|2022-04-29 06:38:40|158919.8|158789.8|158911.9|158781.9|158925.8|158795.8|158911.3|158781.3|36
1651214330000|2022-04-29 06:38:50|158911.6|158781.6|158905.1|158775.1|158914.3|158784.3|158903.9|158773.9|36
1651214340000|2022-04-29 06:39:00|158908.7|158778.7|158898.4|158768.4|158915.9|158785.9|158898.4|158768.4|37
1651214350000|2022-04-29 06:39:10|158896.2|158766.2|158888.8|158758.8|158900|158770|158886.9|158756.9|36
1651214360000|2022-04-29 06:39:20|158887.6|158757.6|158815.2|158685.2|158887.6|158757.6|158807.2|158681.9|36
1651214370000|2022-04-29 06:39:30|158825.6|158695.6|158852.3|158722.3|158863.8|158750.1|158825.6|158695.6|33
1651214380000|2022-04-29 06:39:40|158843.1|158713.1|158864.1|158734.1|158875|158745|158843.1|158713.1|35
1651214390000|2022-04-29 06:39:50|158867.9|158737.9|158863.3|158733.3|158871.5|158741.5|158859.3|158729.3|36
1651214400000|2022-04-29 06:40:00|158865|158735|158923|158793|158927.3|158797.3|158865|158735|40
1651214410000|2022-04-29 06:40:10|158918.2|158788.2|158942.5|158812.5|158950.1|158837.8|158911.9|158781.9|35
1651214420000|2022-04-29 06:40:20|158943.1|158813.1|158877.6|158787.6|158946|158816|158876.1|158756.6|36
1651214430000|2022-04-29 06:40:30|158878.4|158788.4|158891.3|158761.3|158896|158789.6|158872.3|158758|33
1651214440000|2022-04-29 06:40:40|158887.8|158757.8|158886.3|158756.3|158913.8|158783.8|158886.3|158756.3|28
1651214450000|2022-04-29 06:40:50|158895.6|158765.6|158881.7|158751.7|158895.6|158765.6|158875.8|158745.8|29
1651214460000|2022-04-29 06:41:00|158882.6|158752.6|158907|158777|158907|158777|158882.6|158752.6|26
1651214470000|2022-04-29 06:41:10|158906.9|158776.9|158904.7|158774.7|158906.9|158776.9|158895.4|158765.4|11
1651214480000|2022-04-29 06:41:20|158904.5|158774.5|158907.9|158777.9|158907.9|158777.9|158900.5|158770.5|12
1651214490000|2022-04-29 06:41:30|158907.3|158777.3|158907.3|158777.3|158910|158804.6|158878|158775.3|17
1651214500000|2022-04-29 06:41:40|158906.9|158776.9|158925.3|158795.3|158925.3|158797.5|158882.8|158774.3|17
1651214510000|2022-04-29 06:41:50|158911.1|158781.1|158891.1|158801.1|158915.6|158801.2|158870.2|158767|16
1651214520000|2022-04-29 06:42:00|158891.4|158801.4|158906.7|158776.7|158907.4|158802|158890.7|158773.8|19
1651214530000|2022-04-29 06:42:10|158908.8|158778.8|158909.8|158779.8|158909.8|158779.8|158903.8|158773.8|21
1651214540000|2022-04-29 06:42:20|158907.4|158777.4|158910.6|158780.6|158910.9|158780.9|158898.6|158768.6|30
1651214550000|2022-04-29 06:42:30|158910.4|158780.4|158943.1|158853.1|158957.3|158867.3|158895.4|158779.1|38
1651214560000|2022-04-29 06:42:40|158947.2|158857.2|158970.5|158880.5|158985.7|158889.3|158943.3|158850.6|32
1651214570000|2022-04-29 06:42:50|158990|158860|158988.9|158858.9|159017|158896.2|158969.8|158847.8|29
1651214580000|2022-04-29 06:43:00|158990.4|158860.4|158926.3|158796.3|158990.4|158872.6|158918.2|158791.2|36
1651214590000|2022-04-29 06:43:10|158925.4|158795.4|158928.8|158798.8|158932.4|158823|158906|158791.9|34
1651214600000|2022-04-29 06:43:20|158931|158801|158900.9|158770.9|158931|158801|158875|158770.9|34
1651214610000|2022-04-29 06:43:30|158898.7|158768.7|158889.9|158759.9|158913.4|158798.7|158855.3|158747.9|40
1651214620000|2022-04-29 06:43:40|158888.6|158758.6|158908.4|158818.4|158939|158818.4|158885.8|158755.8|34
1651214630000|2022-04-29 06:43:50|158909|158819|158928.1|158798.1|158931.8|158829.7|158902.2|158793|38
1651214640000|2022-04-29 06:44:00|158928|158798|158912.8|158822.8|158928.9|158838.9|158901|158792.2|39
1651214650000|2022-04-29 06:44:10|158912|158822|158951.7|158821.7|158962.2|158836.5|158906.7|158793.2|39
1651214660000|2022-04-29 06:44:20|158947.9|158817.9|158940.2|158850.2|158966.6|158867.4|158931.6|158806.2|40
1651214670000|2022-04-29 06:44:30|158962|158832|158936.9|158846.9|158965.4|158853.7|158934|158827.4|34
1651214680000|2022-04-29 06:44:40|158938|158848|158917.9|158827.9|158938.2|158848|158909.9|158800|36
1651214690000|2022-04-29 06:44:50|158932.6|158802.6|158908.9|158818.9|158932.6|158824.6|158905|158797.5|32
1651214700000|2022-04-29 06:45:00|158909.2|158819.2|158884|158754|158925.6|158819.2|158852.5|158735.8|40
1651214710000|2022-04-29 06:45:10|158890.5|158760.5|158881.7|158791.7|158911.4|158803.4|158870.1|158760.5|38
1651214720000|2022-04-29 06:45:20|158900.7|158770.7|158858.7|158728.7|158900.7|158770.7|158841|158728.7|35
1651214730000|2022-04-29 06:45:30|158848.2|158758.2|158873.4|158783.4|158896.1|158784.3|158848.2|158758.2|39
1651214740000|2022-04-29 06:45:40|158871.3|158781.3|158889.2|158759.2|158905.6|158791.1|158868.3|158753.7|39
1651214750000|2022-04-29 06:45:50|158870.5|158780.5|158902.8|158772.8|158915.1|158797.9|158870.5|158770.4|39
1651214760000|2022-04-29 06:46:00|158902.6|158772.6|158871.2|158741.2|158904.4|158774.4|158852|158739.1|40
1651214770000|2022-04-29 06:46:10|158835.6|158745.6|158813.6|158683.6|158835.6|158745.6|158793.4|158676.9|37
1651214780000|2022-04-29 06:46:20|158810.7|158680.7|158736.1|158646.1|158812.5|158697.8|158703.4|158613.4|39
1651214790000|2022-04-29 06:46:30|158732.8|158642.8|158760.2|158630.2|158765.4|158649|158732.8|158626.1|28
1651214800000|2022-04-29 06:46:40|158760.5|158630.5|158794.3|158704.3|158813.9|158704.3|158758.3|158628.3|33
1651214810000|2022-04-29 06:46:50|158794.5|158704.5|158841|158711|158844.8|158714.8|158794.2|158700.3|40
1651214820000|2022-04-29 06:47:00|158839.4|158709.4|158839.6|158709.6|158844.7|158714.7|158829.1|158699.1|41
1651214830000|2022-04-29 06:47:10|158841.2|158711.2|158838.4|158708.4|158844.2|158714.2|158833.8|158703.8|39
1651214840000|2022-04-29 06:47:20|158834.3|158704.3|158848|158718|158848|158742|158827.9|158701.2|39
1651214850000|2022-04-29 06:47:30|158846.8|158716.8|158822.9|158732.9|158851.3|158736.6|158820.9|158708.1|39
1651214860000|2022-04-29 06:47:40|158822.6|158732.6|158845|158715|158849.3|158738.9|158822.4|158711.3|40
1651214870000|2022-04-29 06:47:50|158844.1|158714.1|158839.2|158709.2|158849.4|158735.5|158825.5|158707.8|40
1651214880000|2022-04-29 06:48:00|158843.5|158713.5|158833.8|158743.8|158864.7|158745.9|158820.1|158713|38
1651214890000|2022-04-29 06:48:10|158834.4|158744.4|158855.3|158725.3|158856.5|158746.3|158832.9|158721.1|37
1651214900000|2022-04-29 06:48:20|158855.4|158725.4|158861.9|158731.9|158861.9|158754|158832.8|158722.3|40
1651214910000|2022-04-29 06:48:30|158883.8|158753.8|158893.5|158763.5|158905.6|158789.2|158865.9|158753.8|29
1651214920000|2022-04-29 06:48:40|158897.1|158767.1|158939.8|158849.8|158940.7|158850.7|158893.9|158763.9|37
1651214930000|2022-04-29 06:48:50|158939.5|158849.5|158965|158835|158969.5|158863|158936.9|158831.4|38
1651214940000|2022-04-29 06:49:00|158967.6|158837.6|158946|158816|158968.1|158840.5|158918.6|158806.1|36
1651214950000|2022-04-29 06:49:10|158944.9|158814.9|158941.6|158851.6|158968.4|158855.5|158925.7|158813.2|40
1651214960000|2022-04-29 06:49:20|158938.4|158848.4|158955.9|158825.9|158961|158849.7|158938.4|158820.6|31
1651214970000|2022-04-29 06:49:30|158958.3|158828.3|158958|158828|158962.7|158846.5|158936.5|158821|34
1651214980000|2022-04-29 06:49:40|158957|158827|158965.8|158835.8|158965.8|158850.4|158936.5|158823.3|29
1651214990000|2022-04-29 06:49:50|158956.8|158826.8|158937.3|158807.3|158964.8|158834.8|158930.4|158800.4|39
1651215000000|2022-04-29 06:50:00|158938.7|158808.7|158943.2|158813.2|158948|158835.5|158925.5|158806.5|39
1651215010000|2022-04-29 06:50:10|158945.3|158815.3|158956|158826|158956.4|158842.4|158932.4|158810.7|38
1651215020000|2022-04-29 06:50:20|158953.4|158823.4|158968.2|158838.2|158973.3|158843.3|158950.4|158820.4|37
1651215030000|2022-04-29 06:50:30|158970.7|158840.7|158968.2|158838.2|158972.9|158854|158944|158829.2|40
1651215040000|2022-04-29 06:50:40|158964.8|158834.8|158984.5|158854.5|158996.9|158895.2|158964.8|158834.8|38
1651215050000|2022-04-29 06:50:50|158984.6|158854.6|158964.8|158874.8|158986.5|158877.2|158958.8|158851.9|38
1651215060000|2022-04-29 06:51:00|158965.3|158875.3|158965|158875|158988.1|158875.5|158964.9|158850.7|36
1651215070000|2022-04-29 06:51:10|158965.6|158875.6|158999|158909|159015.5|158912.7|158960.3|158852.9|40
1651215080000|2022-04-29 06:51:20|158999.6|158909.6|158998.4|158908.4|159002.7|158910.8|158979.8|158864.8|40
1651215090000|2022-04-29 06:51:30|158991.5|158901.5|159004.9|158874.9|159008.5|158902.5|158981.7|158873.2|39
1651215100000|2022-04-29 06:51:40|158983.4|158893.4|158999.2|158869.2|159004|158899.7|158975.7|158864.5|40
1651215110000|2022-04-29 06:51:50|158997.2|158867.2|158951.4|158821.4|159000.3|158870.3|158922.4|158792.4|33
1651215120000|2022-04-29 06:52:00|158959.4|158829.4|158940.7|158810.7|158961.9|158831.9|158940.7|158810.7|33
1651215130000|2022-04-29 06:52:10|158947.1|158817.1|158939.5|158809.5|158947.1|158831.6|158914.8|158799.4|34
1651215140000|2022-04-29 06:52:20|158941.2|158811.2|158939.7|158809.7|158943.8|158813.8|158938.3|158808.3|25
1651215150000|2022-04-29 06:52:30|158941|158811|158947.3|158817.3|158947.3|158817.3|158940.5|158810.5|21
1651215160000|2022-04-29 06:52:40|158946|158816|158959.8|158829.8|158960.8|158830.8|158945.6|158815.6|23
1651215170000|2022-04-29 06:52:50|158960|158830|158940.8|158810.8|158960|158830|158927.9|158797.9|30
1651215180000|2022-04-29 06:53:00|158945.1|158815.1|158956.5|158866.5|158972.4|158866.5|158933.2|158806|37
1651215190000|2022-04-29 06:53:10|158973.1|158843.1|158956|158826|158977.4|158847.4|158951.5|158821.5|25
1651215200000|2022-04-29 06:53:20|158956.1|158826.1|158958.8|158828.8|158959.3|158829.3|158955.6|158825.6|10
1651215210000|2022-04-29 06:53:30|158959.3|158829.3|158953.4|158823.4|158960.5|158830.5|158952.6|158822.6|15
1651215220000|2022-04-29 06:53:40|158953.5|158823.5|158967.7|158837.7|158991.3|158862.5|158946.8|158822.4|30
1651215230000|2022-04-29 06:53:50|158967.8|158837.8|158945.1|158855.1|158979|158869.5|158937.6|158822.4|39
1651215240000|2022-04-29 06:54:00|158967.1|158837.1|158966.5|158876.5|158989.2|158880.2|158947.7|158837.1|39
1651215250000|2022-04-29 06:54:10|158967.3|158877.3|158938.3|158848.3|158968.2|158878.2|158938.3|158848.3|38
1651215260000|2022-04-29 06:54:20|158939.6|158849.6|158920.7|158830.7|158956.8|158849.6|158912.5|158796|38
1651215270000|2022-04-29 06:54:30|158911.8|158821.8|158914.5|158824.5|158939.3|158827|158899|158787|33
1651215280000|2022-04-29 06:54:40|158916.9|158826.9|158962.9|158872.9|158967.6|158877.6|158916.1|158807.8|38
1651215290000|2022-04-29 06:54:50|158963.3|158873.3|158960|158870|158967.6|158877.6|158958.5|158868.5|36
1651215300000|2022-04-29 06:55:00|158960.9|158870.9|158939.1|158849.1|158961.6|158871.6|158939.1|158849.1|39
1651215310000|2022-04-29 06:55:10|158939.7|158849.7|158944|158854|158945.1|158855.1|158939.7|158849.7|22
1651215320000|2022-04-29 06:55:20|158943.9|158853.9|158962.5|158872.5|158977.5|158872.5|158941.7|158847.5|17
1651215330000|2022-04-29 06:55:30|158965|158875|158934.3|158844.3|158967.8|158877.8|158932.9|158811.4|37
1651215340000|2022-04-29 06:55:40|158930.8|158840.8|158960.6|158870.6|158982.8|158881.5|158915|158823.3|40
1651215350000|2022-04-29 06:55:50|158962.7|158872.7|158918.5|158828.5|158965.9|158875.9|158912.6|158820.7|38
1651215360000|2022-04-29 06:56:00|158911.2|158821.2|158958.4|158828.4|158958.4|158848.9|158909.9|158818.1|37
1651215370000|2022-04-29 06:56:10|158937.3|158847.3|158926.6|158836.6|158967.1|158848.7|158925.2|158821.2|27
1651215380000|2022-04-29 06:56:20|158925.2|158835.2|158976.5|158846.5|158978.5|158861.4|158924.8|158819.2|28
1651215390000|2022-04-29 06:56:30|158964.3|158874.3|158956.6|158826.6|158991.4|158880.7|158950.9|158822.4|31
1651215400000|2022-04-29 06:56:40|158953.6|158823.6|158952.6|158822.6|158959.5|158829.5|158952.6|158822.6|24
1651215410000|2022-04-29 06:56:50|158957.6|158827.6|158956.5|158826.5|158984.6|158880.6|158943.1|158826.5|39
1651215420000|2022-04-29 06:57:00|158961.3|158831.3|158949.7|158819.7|158965.7|158843.7|158933|158818.1|33
1651215430000|2022-04-29 06:57:10|158949.8|158819.8|158950.2|158820.2|158957.2|158827.2|158948.2|158818.2|23
1651215440000|2022-04-29 06:57:20|158950.9|158820.9|158933.3|158843.3|158951.4|158843.3|158933.3|158809.6|30
1651215450000|2022-04-29 06:57:30|158947.6|158857.6|158964.3|158834.3|158969.9|158857.6|158946.4|158830.5|33
1651215460000|2022-04-29 06:57:40|158963.9|158833.9|158954|158824|158969.6|158839.6|158954|158824|34
1651215470000|2022-04-29 06:57:50|158954.8|158824.8|158951.9|158821.9|158957.6|158827.6|158951.4|158821.4|30
1651215480000|2022-04-29 06:58:00|158951.5|158821.5|158951.2|158821.2|158954.7|158824.7|158948.2|158818.2|34
1651215490000|2022-04-29 06:58:10|158946.9|158816.9|158957.6|158827.6|158958.8|158850.7|158937.2|158816.3|30
1651215500000|2022-04-29 06:58:20|158954.7|158824.7|158956.6|158826.6|158965.2|158835.2|158954.7|158824.7|37
1651215510000|2022-04-29 06:58:30|158958.9|158828.9|158975.5|158845.5|158978.1|158848.1|158958.6|158828.6|37
1651215520000|2022-04-29 06:58:40|158976|158846|158971.5|158841.5|158977.5|158847.5|158969.4|158839.4|30
1651215530000|2022-04-29 06:58:50|158971.8|158841.8|158972.2|158842.2|158976.4|158846.4|158970.8|158840.8|28
1651215540000|2022-04-29 06:59:00|158972.3|158842.3|158970|158840|158975.2|158845.2|158964.1|158834.1|25
1651215550000|2022-04-29 06:59:10|158972.1|158842.1|158969.5|158839.5|158974.3|158868.5|158958.5|158838.6|26
1651215560000|2022-04-29 06:59:20|158969.4|158839.4|158957.5|158827.5|158971.2|158866.4|158947.2|158823.1|34
1651215570000|2022-04-29 06:59:30|158957.2|158827.2|158962.9|158832.9|158963.7|158849.5|158933.1|158821.1|35
1651215580000|2022-04-29 06:59:40|158963.5|158833.5|158971.6|158841.6|158975.3|158856.4|158946.4|158833.5|35
1651215590000|2022-04-29 06:59:50|158970|158840|158954.7|158864.7|158984.3|158873.5|158953.2|158837.4|36
1651215600000|2022-04-29 07:00:00|158960.1|158870.1|158955.1|158825.1|158968.3|158870.1|158933|158822.7|38
1651215610000|2022-04-29 07:00:10|158960.6|158830.6|158932.4|158842.4|158960.6|158848.5|158924.1|158810.8|40
1651215620000|2022-04-29 07:00:20|158927.3|158837.3|158952.6|158822.6|158952.6|158849.8|158925.7|158818.5|27
1651215630000|2022-04-29 07:00:30|158953.6|158823.6|158883.8|158753.8|158953.6|158836.8|158881.5|158753.8|40
1651215640000|2022-04-29 07:00:40|158874.4|158744.4|158871.2|158741.2|158880.9|158750.9|158865.6|158735.6|40
1651215650000|2022-04-29 07:00:50|158872.3|158742.3|158870.3|158740.3|158877.7|158762.7|158846.6|158738.1|36
1651215660000|2022-04-29 07:01:00|158868.6|158738.6|158846.2|158756.2|158868.6|158764.6|158846.2|158738.6|34
1651215670000|2022-04-29 07:01:10|158846.1|158756.1|158846.8|158756.8|158868.2|158765.6|158840.2|158738.2|33
1651215680000|2022-04-29 07:01:20|158849.1|158759.1|158843.1|158753.1|158851.9|158761.9|158834.1|158744.1|37
1651215690000|2022-04-29 07:01:30|158842.5|158752.5|158841.7|158751.7|158847.5|158757.5|158839.1|158749.1|35
1651215700000|2022-04-29 07:01:40|158842.1|158752.1|158846.5|158756.5|158865|158761.9|158839.1|158735|34
1651215710000|2022-04-29 07:01:50|158845.8|158755.8|158844.4|158754.4|158846.4|158756.4|158842.6|158752.6|33
1651215720000|2022-04-29 07:02:00|158845.4|158755.4|158845.4|158755.4|158849.1|158759.1|158842.4|158752.4|37
1651215730000|2022-04-29 07:02:10|158846.3|158756.3|158840|158750|158862.8|158758.8|158824.1|158732.8|37
1651215740000|2022-04-29 07:02:20|158836.7|158746.7|158827.6|158737.6|158839.4|158749.4|158823.7|158733.7|36
1651215750000|2022-04-29 07:02:30|158828.9|158738.9|158844.7|158754.7|158844.7|158754.7|158824.9|158734.9|32
1651215760000|2022-04-29 07:02:40|158850.4|158760.4|158854.7|158764.7|158856|158766|158842.1|158752.1|33
1651215770000|2022-04-29 07:02:50|158901.6|158811.6|158883.8|158793.8|158914.4|158824.4|158881.4|158791.4|38
1651215780000|2022-04-29 07:03:00|158886.9|158796.9|158929.1|158839.1|158930.4|158840.4|158881.7|158791.7|35
1651215790000|2022-04-29 07:03:10|158929.5|158839.5|158918.6|158828.6|158931.3|158841.3|158913.7|158823.7|35
1651215800000|2022-04-29 07:03:20|158914.1|158824.1|158928.6|158838.6|158929.4|158839.4|158914.1|158824.1|29
1651215810000|2022-04-29 07:03:30|158930.2|158840.2|158924.5|158834.5|158934.9|158844.9|158921.4|158831.4|33
1651215820000|2022-04-29 07:03:40|158923.1|158833.1|158923.8|158833.8|158928.1|158838.1|158921.3|158831.3|34
1651215830000|2022-04-29 07:03:50|158923.7|158833.7|158933|158843|158935.9|158845.9|158922.7|158832.7|35
1651215840000|2022-04-29 07:04:00|158929.2|158839.2|158939.2|158849.2|158941.8|158851.8|158929.2|158839.2|37
1651215850000|2022-04-29 07:04:10|158939.1|158849.1|159024.1|158934.1|159057.5|158967.5|158936.9|158846.9|36
1651215860000|2022-04-29 07:04:20|159023.7|158933.7|159036|158946|159038.1|158948.1|159021.1|158931.1|38
1651215870000|2022-04-29 07:04:30|159036.9|158946.9|159059|158969|159061.9|158971.9|159033|158943|39
1651215880000|2022-04-29 07:04:40|159059.1|158969.1|159063.1|158973.1|159063.1|158973.1|159056.1|158966.1|33
1651215890000|2022-04-29 07:04:50|159062.8|158972.8|159055.2|158965.2|159081.9|158972.9|159042.7|158951.5|38
1651215900000|2022-04-29 07:05:00|159051.2|158961.2|159067.9|158977.9|159074.5|158984.5|159051.2|158961.2|38
1651215910000|2022-04-29 07:05:10|159062.8|158972.8|159066.1|158976.1|159075.7|158985.7|159056.9|158966.9|40
1651215920000|2022-04-29 07:05:20|159070.4|158980.4|159043.6|158953.6|159074.6|158984.6|159029|158939|36
1651215930000|2022-04-29 07:05:30|159043|158953|159043.8|158953.8|159043.8|158953.8|159026.5|158936.5|37
1651215940000|2022-04-29 07:05:40|159042.6|158952.6|159016.3|158926.3|159042.6|158952.6|159011.9|158921.9|36
1651215950000|2022-04-29 07:05:50|159016.4|158926.4|159012.8|158922.8|159016.4|158926.4|159012.5|158922.5|26
1651215960000|2022-04-29 07:06:00|159019.1|158929.1|159019.5|158929.5|159019.5|158929.5|159015.7|158925.7|24
1651215970000|2022-04-29 07:06:10|159016.1|158926.1|159016.8|158926.8|159018.2|158928.2|159015.9|158925.9|22
1651215980000|2022-04-29 07:06:20|159018.1|158928.1|159018.6|158928.6|159019.5|158929.5|159017.1|158927.1|16
1651215990000|2022-04-29 07:06:30|159018|158928|159014.5|158924.5|159022.1|158932.1|159014|158924|30
1651216000000|2022-04-29 07:06:40|159016.4|158926.4|159020.9|158930.9|159025.2|158935.2|159014.6|158924.6|25
1651216010000|2022-04-29 07:06:50|159021|158931|159031.2|158941.2|159039.8|158949.8|159021|158931|36
1651216020000|2022-04-29 07:07:00|159031.7|158941.7|159020.8|158930.8|159035.5|158945.5|159020.8|158930.8|21
1651216030000|2022-04-29 07:07:10|159039.7|158949.7|159049.4|158959.4|159059|158969|159039.7|158949.7|39
1651216040000|2022-04-29 07:07:20|159051.3|158961.3|159048.5|158958.5|159055.6|158965.6|159048|158958|36
1651216050000|2022-04-29 07:07:30|159048.8|158958.8|159042.5|158952.5|159052.7|158962.7|159037.7|158947.7|38
1651216060000|2022-04-29 07:07:40|159042.2|158952.2|159034.8|158944.8|159045.3|158955.3|159034.2|158944.2|37
1651216070000|2022-04-29 07:07:50|159032.9|158942.9|159040.8|158950.8|159047.8|158957.8|159032.9|158942.9|38
1651216080000|2022-04-29 07:08:00|159042.4|158952.4|159036.7|158946.7|159049.4|158959.4|159035.9|158945.9|36
1651216090000|2022-04-29 07:08:10|159036.9|158946.9|159042.2|158952.2|159042.7|158952.7|159036.8|158946.8|39
1651216100000|2022-04-29 07:08:20|159043.2|158953.2|159041.9|158951.9|159044.4|158954.4|159037.5|158947.5|39
1651216110000|2022-04-29 07:08:30|159041|158951|159030.7|158940.7|159042.9|158952.9|159026.1|158936.1|38
1651216120000|2022-04-29 07:08:40|159030.3|158940.3|159007.6|158917.6|159030.3|158940.3|158979.5|158889.5|38
1651216130000|2022-04-29 07:08:50|159008.2|158918.2|159025|158935|159026.5|158936.5|159008.2|158918.2|37
1651216140000|2022-04-29 07:09:00|159025.2|158935.2|159032.4|158942.4|159033|158943|159018.2|158928.2|39
1651216150000|2022-04-29 07:09:10|159031.6|158941.6|159031.6|158941.6|159032.1|158942.1|159023|158933|39
1651216160000|2022-04-29 07:09:20|159030.2|158940.2|159018.5|158928.5|159034|158944|159018.5|158928.5|31
1651216170000|2022-04-29 07:09:30|159017|158927|159011.3|158921.3|159017.4|158927.4|159003.6|158913.6|26
1651216180000|2022-04-29 07:09:40|159011|158921|159038.8|158948.8|159038.8|158948.8|159007.3|158917.3|37
1651216190000|2022-04-29 07:09:50|159033.5|158943.5|159023.3|158933.3|159033.5|158943.5|159011.8|158921.8|35
1651216200000|2022-04-29 07:10:00|159023.5|158933.5|159004|158914|159024.3|158934.3|158998|158908|35
1651216210000|2022-04-29 07:10:10|159003.8|158913.8|159013.4|158923.4|159014.9|158924.9|158985.1|158895.1|36
1651216220000|2022-04-29 07:10:20|159014.9|158924.9|159006.7|158916.7|159015|158925|158997|158907|38
1651216230000|2022-04-29 07:10:30|159006.1|158916.1|158987.5|158897.5|159007.9|158917.9|158986.7|158896.7|38
1651216240000|2022-04-29 07:10:40|158999.8|158909.8|158990.6|158900.6|159004.7|158914.7|158990.6|158900.6|38
1651216250000|2022-04-29 07:10:50|158990.9|158900.9|158982|158892|158990.9|158900.9|158979.3|158889.3|34
1651216260000|2022-04-29 07:11:00|158982.1|158892.1|159020.2|158930.2|159022.5|158932.5|158981.8|158891.8|35
1651216270000|2022-04-29 07:11:10|159020.3|158930.3|159014|158924|159020.3|158930.3|159009.2|158919.2|26
1651216280000|2022-04-29 07:11:20|159013|158923|159014.2|158924.2|159019.1|158929.1|159013|158923|24
1651216290000|2022-04-29 07:11:30|159014.9|158924.9|159024.1|158934.1|159025.1|158935.1|159009.4|158919.4|38
1651216300000|2022-04-29 07:11:40|159021.9|158931.9|159023.4|158933.4|159031.9|158941.9|159021.2|158931.2|35
1651216310000|2022-04-29 07:11:50|159020.2|158930.2|159014|158924|159029.3|158939.3|159008.7|158918.7|37
1651216320000|2022-04-29 07:12:00|159018|158928|159009.8|158919.8|159018|158928|159004.7|158914.7|31
1651216330000|2022-04-29 07:12:10|159003.4|158913.4|159019.9|158929.9|159024.6|158934.6|159003.4|158913.4|33
1651216340000|2022-04-29 07:12:20|159017.1|158927.1|159029.6|158939.6|159031.9|158941.9|159017.1|158927.1|29
1651216350000|2022-04-29 07:12:30|159032.2|158942.2|159027.5|158937.5|159038|158948|159024.2|158934.2|34
1651216360000|2022-04-29 07:12:40|159029.2|158939.2|159028.8|158938.8|159033.1|158943.1|159027.7|158937.7|32
1651216370000|2022-04-29 07:12:50|159028.6|158938.6|159026.8|158936.8|159033|158943|159026.3|158936.3|26
1651216380000|2022-04-29 07:13:00|159027|158937|159017.6|158927.6|159040.4|158950.4|159015.8|158925.8|37
1651216390000|2022-04-29 07:13:10|159029.3|158939.3|159034.3|158944.3|159039.2|158949.2|159024.9|158934.9|26
1651216400000|2022-04-29 07:13:20|159033.2|158943.2|159042.3|158952.3|159044.5|158954.5|159030.2|158940.2|36
1651216410000|2022-04-29 07:13:30|159043.1|158953.1|159040.8|158950.8|159045.8|158955.8|159039.4|158949.4|33
1651216420000|2022-04-29 07:13:40|159039.3|158949.3|159034.4|158944.4|159039.3|158949.3|159028.1|158938.1|32
1651216430000|2022-04-29 07:13:50|159034|158944|159137.1|159047.1|159137.1|159047.1|159032.8|158942.8|37
1651216440000|2022-04-29 07:14:00|159138.4|159048.4|159148.5|159058.5|159149|159059|159124.9|159034.9|40
1651216450000|2022-04-29 07:14:10|159150.5|159060.5|159132|159042|159152.2|159062.2|159132|159042|30
1651216460000|2022-04-29 07:14:20|159120.8|159030.8|159122.8|159032.8|159124.8|159034.8|159115|159025|37
1651216470000|2022-04-29 07:14:30|159123.4|159033.4|159141|159051|159160.5|159051|159123.1|159018.2|34
1651216480000|2022-04-29 07:14:40|159139.6|159049.6|159142.6|159052.6|159147.2|159057.2|159139.6|159049.6|28
1651216490000|2022-04-29 07:14:50|159143.4|159053.4|159137.5|159047.5|159147.2|159057.2|159137.4|159047.4|33
1651216500000|2022-04-29 07:15:00|159139.2|159049.2|159139.7|159049.7|159150.1|159060.1|159138.4|159048.4|36
1651216510000|2022-04-29 07:15:10|159139.9|159049.9|159130.7|159040.7|159145.5|159055.5|159129.5|159039.5|32
1651216520000|2022-04-29 07:15:20|159130.9|159040.9|159105.2|159015.2|159130.9|159040.9|159096.7|159006.7|37
1651216530000|2022-04-29 07:15:30|159106.9|159016.9|159121.1|159031.1|159126.3|159036.3|159104.6|159014.6|37
1651216540000|2022-04-29 07:15:40|159121.6|159031.6|159142.2|159052.2|159142.2|159052.2|159121.1|159031.1|35
1651216550000|2022-04-29 07:15:50|159139.9|159049.9|159150.6|159060.6|159179|159066.8|159131.1|159040.7|35
1651216560000|2022-04-29 07:16:00|159150.7|159060.7|159163.3|159073.3|159168.2|159078.2|159150.6|159060.6|33
1651216570000|2022-04-29 07:16:10|159163.7|159073.7|159203.3|159113.3|159205.5|159115.5|159162.6|159072.6|36
1651216580000|2022-04-29 07:16:20|159203.6|159113.6|159186.2|159096.2|159203.6|159113.6|159186.2|159096.2|32
1651216590000|2022-04-29 07:16:30|159186.5|159096.5|159201.8|159111.8|159205.6|159115.6|159185.8|159095.8|34
1651216600000|2022-04-29 07:16:40|159193.9|159103.9|159217.1|159127.1|159223.2|159133.2|159189.2|159099.2|36
1651216610000|2022-04-29 07:16:50|159213.5|159123.5|159299.9|159209.9|159301.2|159211.2|159213.5|159123.5|36
1651216620000|2022-04-29 07:17:00|159306|159216|159306.8|159216.8|159309.7|159219.7|159297|159207|30
1651216630000|2022-04-29 07:17:10|159306|159216|159304.5|159214.5|159331|159225.1|159299.3|159201|37
1651216640000|2022-04-29 07:17:20|159301.4|159211.4|159306|159216|159315.8|159225.8|159293.6|159203.6|35
1651216650000|2022-04-29 07:17:30|159307.9|159217.9|159356.8|159266.8|159362|159272|159307.9|159217.9|40
1651216660000|2022-04-29 07:17:40|159357.3|159267.3|159368.7|159278.7|159374.6|159278.7|159332.2|159239.6|36
1651216670000|2022-04-29 07:17:50|159369|159279|159329.3|159239.3|159369|159279|159319.1|159229.1|24
1651216680000|2022-04-29 07:18:00|159330.1|159240.1|159349|159259|159349|159259|159310.5|159220.5|28
1651216690000|2022-04-29 07:18:10|159356.8|159266.8|159353.9|159263.9|159358.1|159268.1|159353|159263|28
1651216700000|2022-04-29 07:18:20|159354.6|159264.6|159421.7|159331.7|159421.8|159331.8|159354.5|159264.5|33
1651216710000|2022-04-29 07:18:30|159420|159330|159415.2|159325.2|159429.4|159339.4|159415.2|159325.2|35
1651216720000|2022-04-29 07:18:40|159412.7|159322.7|159404.7|159314.7|159416.7|159326.7|159399.4|159309.4|28
1651216730000|2022-04-29 07:18:50|159403.3|159313.3|159385.8|159295.8|159403.5|159313.5|159385.8|159295.8|28
1651216740000|2022-04-29 07:19:00|159384.9|159294.9|159380.3|159290.3|159398.5|159308.5|159378.6|159288.6|38
1651216750000|2022-04-29 07:19:10|159379.4|159289.4|159383.9|159293.9|159387.8|159297.8|159377.8|159287.8|30
1651216760000|2022-04-29 07:19:20|159384.3|159294.3|159384.7|159294.7|159387.5|159297.5|159382.7|159292.7|29
1651216770000|2022-04-29 07:19:30|159384.6|159294.6|159383|159293|159388|159298|159383|159293|24
1651216780000|2022-04-29 07:19:40|159383.2|159293.2|159373.7|159283.7|159383.2|159293.2|159370.6|159280.6|26
1651216790000|2022-04-29 07:19:50|159373.9|159283.9|159377.5|159287.5|159381.2|159291.2|159370.5|159280.5|29
1651216800000|2022-04-29 07:20:00|159377.9|159287.9|159372.8|159282.8|159380.6|159290.6|159372.8|159282.8|27
1651216810000|2022-04-29 07:20:10|159381.6|159291.6|159381.6|159291.6|159386.9|159296.9|159378|159288|30
1651216820000|2022-04-29 07:20:20|159384.6|159294.6|159377.3|159287.3|159384.6|159294.6|159376.2|159286.2|25
1651216830000|2022-04-29 07:20:30|159379.2|159289.2|159370.5|159280.5|159381.6|159291.6|159368.7|159278.7|31
1651216840000|2022-04-29 07:20:40|159372.1|159282.1|159372.2|159282.2|159373.8|159283.8|159370.4|159280.4|27
1651216850000|2022-04-29 07:20:50|159370.7|159280.7|159372.7|159282.7|159373.1|159283.1|159369|159279|26
1651216860000|2022-04-29 07:21:00|159372.8|159282.8|159378.8|159288.8|159382.2|159292.2|159371.3|159281.3|31
1651216870000|2022-04-29 07:21:10|159378.2|159288.2|159367.9|159277.9|159379.5|159289.5|159366.2|159276.2|29
1651216880000|2022-04-29 07:21:20|159368.3|159278.3|159307|159217|159368.6|159278.6|159276.9|159186.9|30
1651216890000|2022-04-29 07:21:30|159306.4|159216.4|159313.5|159223.5|159314.3|159224.3|159295.2|159205.2|38
1651216900000|2022-04-29 07:21:40|159313.7|159223.7|159312|159222|159320.9|159230.9|159311.1|159221.1|32
1651216910000|2022-04-29 07:21:50|159311.4|159221.4|159310.6|159220.6|159313.1|159223.1|159306.3|159216.3|23
1651216920000|2022-04-29 07:22:00|159312.3|159222.3|159323.5|159233.5|159325.4|159235.4|159311.9|159221.9|27
1651216930000|2022-04-29 07:22:10|159323.2|159233.2|159325.4|159235.4|159325.4|159235.4|159311.8|159221.8|36
1651216940000|2022-04-29 07:22:20|159322.8|159232.8|159308|159218|159330|159240|159300.1|159210.1|37
1651216950000|2022-04-29 07:22:30|159298.1|159208.1|159309.8|159219.8|159316.6|159226.6|159298.1|159208.1|37
1651216960000|2022-04-29 07:22:40|159302.8|159212.8|159278.2|159188.2|159306.8|159216.8|159275.3|159185.3|33
1651216970000|2022-04-29 07:22:50|159277.7|159187.7|159255.6|159165.6|159281.9|159191.9|159232.6|159142.6|32
1651216980000|2022-04-29 07:23:00|159261.3|159171.3|159252.5|159162.5|159266.4|159176.4|159243.1|159153.1|37
1651216990000|2022-04-29 07:23:10|159251.7|159161.7|159263|159173|159263.4|159173.4|159250.5|159160.5|35
1651217000000|2022-04-29 07:23:20|159262.2|159172.2|159265.2|159175.2|159268.2|159178.2|159259.7|159169.7|33
1651217010000|2022-04-29 07:23:30|159266.3|159176.3|159259.5|159169.5|159267.4|159177.4|159254|159164|35
1651217020000|2022-04-29 07:23:40|159259.1|159169.1|159257|159167|159259.1|159169.1|159250.1|159160.1|35
1651217030000|2022-04-29 07:23:50|159258.4|159168.4|159250.3|159160.3|159262.4|159172.4|159243.6|159153.6|35
1651217040000|2022-04-29 07:24:00|159250.9|159160.9|159251.8|159161.8|159254.1|159164.1|159245.4|159155.4|34
1651217050000|2022-04-29 07:24:10|159250.2|159160.2|159254.1|159164.1|159255.6|159165.6|159242.8|159152.8|35
1651217060000|2022-04-29 07:24:20|159257.1|159167.1|159253.2|159163.2|159273.1|159183.1|159250.5|159160.5|36
1651217070000|2022-04-29 07:24:30|159254.8|159164.8|159251.2|159161.2|159254.8|159164.8|159250.1|159160.1|32
1651217080000|2022-04-29 07:24:40|159251.3|159161.3|159249.4|159159.4|159254.2|159164.2|159248.9|159158.9|37
1651217090000|2022-04-29 07:24:50|159247.8|159157.8|159249.8|159159.8|159251.8|159161.8|159247.8|159157.8|30
1651217100000|2022-04-29 07:25:00|159249.7|159159.7|159251.8|159161.8|159259|159169|159249.1|159159.1|25
1651217110000|2022-04-29 07:25:10|159252.5|159162.5|159246.1|159156.1|159256.4|159166.4|159245.7|159155.7|26
1651217120000|2022-04-29 07:25:20|159245.9|159155.9|159247.1|159157.1|159252.3|159162.3|159243.2|159153.2|28
1651217130000|2022-04-29 07:25:30|159247.3|159157.3|159245.4|159155.4|159250.9|159160.9|159245.2|159155.2|33
1651217140000|2022-04-29 07:25:40|159246|159156|159241.3|159151.3|159246.6|159156.6|159237.8|159147.8|32
1651217150000|2022-04-29 07:25:50|159237.6|159147.6|159229.4|159139.4|159238.1|159148.1|159226.6|159136.6|25
1651217160000|2022-04-29 07:26:00|159229.5|159139.5|159230.2|159140.2|159230.6|159140.6|159227|159137|20
1651217170000|2022-04-29 07:26:10|159230.4|159140.4|159223.8|159133.8|159230.4|159140.4|159223.8|159133.8|21
1651217180000|2022-04-29 07:26:20|159224.4|159134.4|159103.1|159013.1|159224.7|159134.7|159103.1|159013.1|34
1651217190000|2022-04-29 07:26:30|159102.8|159012.8|159099.8|159009.8|159103.7|159013.7|159098.7|159008.7|16
1651217200000|2022-04-29 07:26:40|159098.7|159008.7|159098.9|159008.9|159099.6|159009.6|159097.9|159007.9|16
1651217210000|2022-04-29 07:26:50|159098.2|159008.2|159097.5|159007.5|159098.2|159008.2|159096.7|159006.7|12
1651217220000|2022-04-29 07:27:00|159097.4|159007.4|159099.8|159009.8|159104.5|159014.5|159097.4|159007.4|12
1651217230000|2022-04-29 07:27:10|159098.3|159008.3|159104.6|159014.6|159105.2|159015.2|159098.3|159008.3|23
1651217240000|2022-04-29 07:27:20|159106.2|159016.2|159106.2|159016.2|159106.2|159016.2|159099.4|159009.4|22
1651217250000|2022-04-29 07:27:30|159106.4|159016.4|159098.6|159008.6|159107.1|159017.1|159091.5|159001.5|12
1651217260000|2022-04-29 07:27:40|159096.6|159006.6|159099.2|159009.2|159104.6|159014.6|159094.7|159004.7|30
1651217270000|2022-04-29 07:27:50|159100|159010|159108.7|159018.7|159108.7|159018.7|159098.2|159008.2|16
1651217280000|2022-04-29 07:28:00|159103.5|159013.5|159103.3|159013.3|159105|159015|159100.6|159010.6|17
1651217290000|2022-04-29 07:28:10|159103.4|159013.4|159103.4|159013.4|159106.9|159016.9|159100.6|159010.6|21
1651217300000|2022-04-29 07:28:20|159104.1|159014.1|159107.6|159017.6|159107.6|159017.6|159101.8|159011.8|13
1651217310000|2022-04-29 07:28:30|159112|159022|159141.6|159051.6|159149.4|159059.4|159111.6|159021.6|30
1651217320000|2022-04-29 07:28:40|159140.9|159050.9|159120.4|159030.4|159147.8|159057.8|159118.8|159028.8|33
1651217330000|2022-04-29 07:28:50|159120.2|159030.2|159127.8|159037.8|159128.3|159038.3|159117.5|159027.5|20
1651217340000|2022-04-29 07:29:00|159129|159039|159150.3|159060.3|159151.7|159061.7|159117.4|159027.4|36
1651217350000|2022-04-29 07:29:10|159146.1|159056.1|159133.2|159043.2|159147.6|159057.6|159127.9|159037.9|31
1651217360000|2022-04-29 07:29:20|159134.6|159044.6|159138.9|159048.9|159145.8|159055.8|159124.9|159034.9|25
1651217370000|2022-04-29 07:29:30|159144.4|159054.4|159161.8|159071.8|159172.6|159082.6|159142.5|159052.5|26
1651217380000|2022-04-29 07:29:40|159162.1|159072.1|159141.5|159051.5|159162.1|159072.1|159140.3|159050.3|28
1651217390000|2022-04-29 07:29:50|159141.7|159051.7|159134.2|159044.2|159141.7|159051.7|159134.2|159044.2|23
1651217400000|2022-04-29 07:30:00|159136.7|159046.7|159127|159037|159136.7|159046.7|159127|159037|16
1651217410000|2022-04-29 07:30:10|159127.3|159037.3|159127.4|159037.4|159131.2|159041.2|159117.2|159027.2|19
1651217420000|2022-04-29 07:30:20|159124.9|159034.9|159127.1|159037.1|159127.7|159037.7|159124.9|159034.9|23
1651217430000|2022-04-29 07:30:30|159128.1|159038.1|159123.6|159033.6|159128.1|159038.1|159121.8|159031.8|18
1651217440000|2022-04-29 07:30:40|159124.8|159034.8|159127.1|159037.1|159129.4|159039.4|159124|159034|29
1651217450000|2022-04-29 07:30:50|159126.4|159036.4|159127.2|159037.2|159129.8|159039.8|159126.4|159036.4|21
1651217460000|2022-04-29 07:31:00|159127.6|159037.6|159127.7|159037.7|159131.6|159041.6|159126|159036|26
1651217470000|2022-04-29 07:31:10|159128.4|159038.4|159127.8|159037.8|159128.4|159038.4|159126.4|159036.4|21
1651217480000|2022-04-29 07:31:20|159125.5|159035.5|159127.1|159037.1|159127.3|159037.3|159124.9|159034.9|16
1651217490000|2022-04-29 07:31:30|159125.8|159035.8|159128.8|159038.8|159133.7|159043.7|159123.4|159033.4|26
1651217500000|2022-04-29 07:31:40|159129.6|159039.6|159123.1|159033.1|159129.6|159039.6|159120.9|159030.9|28
1651217510000|2022-04-29 07:31:50|159122.6|159032.6|159126.4|159036.4|159128.1|159038.1|159122.5|159032.5|25
1651217520000|2022-04-29 07:32:00|159126.1|159036.1|159126.8|159036.8|159130.8|159040.8|159121.8|159031.8|29
1651217530000|2022-04-29 07:32:10|159130.1|159040.1|159096.5|159006.5|159131|159041|159080.3|158990.3|33
1651217540000|2022-04-29 07:32:20|159096.9|159006.9|159108.5|159018.5|159110.9|159020.9|159095.3|159005.3|32
1651217550000|2022-04-29 07:32:30|159109|159019|159108|159018|159110.6|159020.6|159104.9|159014.9|20
1651217560000|2022-04-29 07:32:40|159108.1|159018.1|159098|159008|159108.2|159018.2|159095.4|159005.4|30
1651217570000|2022-04-29 07:32:50|159097.6|159007.6|159081.3|158991.3|159118.1|159028.1|159081.3|158991.3|38
1651217580000|2022-04-29 07:33:00|159083.4|158993.4|159079|158989|159086.8|158996.8|159072.1|158982.1|35
1651217590000|2022-04-29 07:33:10|159079.6|158989.6|159080.8|158990.8|159083.8|158993.8|159053.1|158963.1|32
1651217600000|2022-04-29 07:33:20|159082.7|158992.7|159072.3|158982.3|159087.7|158997.7|159070.4|158980.4|26
1651217610000|2022-04-29 07:33:30|159071.5|158981.5|159072.6|158982.6|159074.8|158984.8|159071.3|158981.3|22
1651217620000|2022-04-29 07:33:40|159070.3|158980.3|159057.5|158967.5|159074.3|158984.3|159053.2|158963.2|28
1651217630000|2022-04-29 07:33:50|159056.4|158966.4|159062.1|158972.1|159062.2|158972.2|159055.4|158965.4|20
1651217640000|2022-04-29 07:34:00|159061.7|158971.7|159060.1|158970.1|159062.6|158972.6|159059.3|158969.3|22
1651217650000|2022-04-29 07:34:10|159061.7|158971.7|159056.4|158966.4|159062.6|158972.6|159055.7|158965.7|19
1651217660000|2022-04-29 07:34:20|159051.9|158961.9|159024|158934|159053.7|158963.7|159019.3|158929.3|28
1651217670000|2022-04-29 07:34:30|159025.9|158935.9|159038.3|158948.3|159055.4|158965.4|159025.9|158935.9|33
1651217680000|2022-04-29 07:34:40|159038.7|158948.7|159039.1|158949.1|159039.7|158949.7|159033.6|158943.6|27
1651217690000|2022-04-29 07:34:50|159038.8|158948.8|159040.4|158950.4|159044.4|158954.4|159038.7|158948.7|20
1651217700000|2022-04-29 07:35:00|159041.4|158951.4|159022.4|158932.4|159044.1|158954.1|159018|158928|30
1651217710000|2022-04-29 07:35:10|159022.9|158932.9|158974.9|158884.9|159022.9|158932.9|158964.1|158874.1|32
1651217720000|2022-04-29 07:35:20|158979.9|158889.9|158990.5|158900.5|158990.5|158900.5|158973.4|158883.4|35
1651217730000|2022-04-29 07:35:30|158988.8|158898.8|158992.2|158902.2|158997.5|158907.5|158988.4|158898.4|31
1651217740000|2022-04-29 07:35:40|158991.2|158901.2|158974.5|158884.5|158991.2|158901.2|158973.1|158883.1|28
1651217750000|2022-04-29 07:35:50|158976.2|158886.2|158970.9|158880.9|158985.3|158895.3|158969.8|158879.8|28
1651217760000|2022-04-29 07:36:00|158975.4|158885.4|158968.3|158878.3|158989.1|158899.1|158968.3|158878.3|31
1651217770000|2022-04-29 07:36:10|158971|158881|158987.9|158897.9|158991.8|158901.8|158970.5|158880.5|27
1651217780000|2022-04-29 07:36:20|158987.6|158897.6|158973.7|158883.7|158987.6|158897.6|158972.1|158882.1|31
1651217790000|2022-04-29 07:36:30|158974.6|158884.6|158971.4|158881.4|158986.5|158896.5|158969.3|158879.3|33
1651217800000|2022-04-29 07:36:40|158968.4|158878.4|158971.7|158881.7|158981.6|158891.6|158963.4|158873.4|36
1651217810000|2022-04-29 07:36:50|158971.9|158881.9|158976.4|158886.4|158977.9|158887.9|158971.9|158881.9|30
1651217820000|2022-04-29 07:37:00|158984.4|158894.4|158983.7|158893.7|158994|158904|158981.9|158891.9|21
1651217830000|2022-04-29 07:37:10|158982.8|158892.8|158873.4|158783.4|158982.8|158892.8|158873|158783|32
1651217840000|2022-04-29 07:37:20|158873.8|158783.8|158852.3|158762.3|158885.4|158795.4|158851.4|158761.4|30
1651217850000|2022-04-29 07:37:30|158852|158762|158880.5|158790.5|158884.2|158794.2|158852|158762|38
1651217860000|2022-04-29 07:37:40|158885.4|158795.4|158889|158799|158889.8|158799.8|158882.8|158792.8|25
1651217870000|2022-04-29 07:37:50|158888.7|158798.7|158878.1|158788.1|158889.6|158799.6|158872.2|158782.2|23
1651217880000|2022-04-29 07:38:00|158878.6|158788.6|158868|158778|158880.8|158790.8|158860.3|158770.3|23
1651217890000|2022-04-29 07:38:10|158867.9|158777.9|158856.8|158766.8|158867.9|158777.9|158856.2|158766.2|31
1651217900000|2022-04-29 07:38:20|158856.9|158766.9|158913.5|158823.5|158913.5|158823.5|158856.5|158766.5|29
1651217910000|2022-04-29 07:38:30|158912.5|158822.5|158896.2|158806.2|158914.1|158824.1|158896.2|158806.2|22
1651217920000|2022-04-29 07:38:40|158896.6|158806.6|158903.5|158813.5|158903.6|158813.6|158890.4|158800.4|29
1651217930000|2022-04-29 07:38:50|158901.9|158811.9|158901.5|158811.5|158903.5|158813.5|158900.8|158810.8|18
1651217940000|2022-04-29 07:39:00|158901.2|158811.2|158904.2|158814.2|158905|158815|158896.1|158806.1|30
1651217950000|2022-04-29 07:39:10|158905.2|158815.2|158899.9|158809.9|158907.8|158817.8|158899.6|158809.6|31
1651217960000|2022-04-29 07:39:20|158899.5|158809.5|158884.4|158794.4|158900.7|158810.7|158884.4|158794.4|23
1651217970000|2022-04-29 07:39:30|158878.6|158788.6|158835.5|158745.5|158885|158795|158822.7|158732.7|33
1651217980000|2022-04-29 07:39:40|158833.1|158743.1|158831.1|158741.1|158833.1|158743.1|158823|158733|30
1651217990000|2022-04-29 07:39:50|158828.9|158738.9|158857.9|158767.9|158870.8|158780.8|158828.9|158738.9|37
1651218000000|2022-04-29 07:40:00|158856.7|158766.7|158831.9|158741.9|158856.7|158766.7|158821.3|158731.3|35
1651218010000|2022-04-29 07:40:10|158834.2|158744.2|158856.4|158766.4|158882.1|158792.1|158831.2|158741.2|29
1651218020000|2022-04-29 07:40:20|158853.7|158763.7|158871.6|158781.6|158877.6|158787.6|158844.8|158754.8|36
1651218030000|2022-04-29 07:40:30|158870.5|158780.5|158882.7|158792.7|158882.7|158792.7|158870.5|158780.5|37
1651218040000|2022-04-29 07:40:40|158882.9|158792.9|158878.7|158788.7|158882.9|158792.9|158876.1|158786.1|28
1651218050000|2022-04-29 07:40:50|158877.7|158787.7|158870.8|158780.8|158877.7|158787.7|158868.6|158778.6|32
1651218060000|2022-04-29 07:41:00|158860.4|158770.4|158866|158776|158866|158776|158841.1|158751.1|36
1651218070000|2022-04-29 07:41:10|158869.1|158779.1|158874.4|158784.4|158876|158786|158863.2|158773.2|33
1651218080000|2022-04-29 07:41:20|158873.7|158783.7|158873.5|158783.5|158877.2|158787.2|158869.8|158779.8|35
1651218090000|2022-04-29 07:41:30|158873.6|158783.6|158856.3|158766.3|158878.3|158788.3|158854.1|158764.1|34
1651218100000|2022-04-29 07:41:40|158854.3|158764.3|158872.8|158782.8|158872.9|158782.9|158833.1|158743.1|35
1651218110000|2022-04-29 07:41:50|158876.9|158786.9|158877.2|158787.2|158890.2|158800.2|158871.6|158781.6|36
1651218120000|2022-04-29 07:42:00|158878.3|158788.3|158870.4|158780.4|158880|158790|158864.4|158774.4|25
1651218130000|2022-04-29 07:42:10|158869.9|158779.9|158875|158785|158875|158785|158865.8|158775.8|21
1651218140000|2022-04-29 07:42:20|158875.8|158785.8|158874.9|158784.9|158882.8|158792.8|158870.8|158780.8|23
1651218150000|2022-04-29 07:42:30|158879.6|158789.6|158883.6|158793.6|158885.5|158795.5|158872.5|158782.5|18
1651218160000|2022-04-29 07:42:40|158884.6|158794.6|158880.9|158790.9|158887.4|158797.4|158880.5|158790.5|13
1651218170000|2022-04-29 07:42:50|158880.6|158790.6|158880.8|158790.8|158885.7|158795.7|158879.3|158789.3|20
1651218180000|2022-04-29 07:43:00|158880.4|158790.4|158880.1|158790.1|158885.3|158795.3|158873.2|158783.2|29
1651218190000|2022-04-29 07:43:10|158880|158790|158889.7|158799.7|158889.7|158799.7|158880|158790|25
1651218200000|2022-04-29 07:43:20|158889.8|158799.8|158888.1|158798.1|158889.8|158799.8|158878.2|158788.2|32
1651218210000|2022-04-29 07:43:30|158887.6|158797.6|158885.7|158795.7|158889.1|158799.1|158884.1|158794.1|21
1651218220000|2022-04-29 07:43:40|158887.4|158797.4|158880.1|158790.1|158890.8|158800.8|158874.9|158784.9|30
1651218230000|2022-04-29 07:43:50|158881.7|158791.7|158892.9|158802.9|158892.9|158802.9|158879.7|158789.7|20
1651218240000|2022-04-29 07:44:00|158892.4|158802.4|158898.1|158808.1|158909|158819|158889.3|158799.3|31
1651218250000|2022-04-29 07:44:10|158898.8|158808.8|158884.1|158794.1|158899.4|158809.4|158880.9|158790.9|28
1651218260000|2022-04-29 07:44:20|158885.7|158795.7|158904.8|158814.8|158909|158819|158885|158795|28
1651218270000|2022-04-29 07:44:30|158904|158814|158906.1|158816.1|158906.1|158816.1|158898.9|158808.9|22
1651218280000|2022-04-29 07:44:40|158904.3|158814.3|158906.2|158816.2|158909.4|158819.4|158901.1|158811.1|16
1651218290000|2022-04-29 07:44:50|158906.5|158816.5|158902.5|158812.5|158910.6|158820.6|158900.7|158810.7|22
1651218300000|2022-04-29 07:45:00|158900.5|158810.5|158896.2|158806.2|158903.3|158813.3|158890.7|158800.7|28
1651218310000|2022-04-29 07:45:10|158896.8|158806.8|158900.9|158810.9|158901.2|158811.2|158896.8|158806.8|18
1651218320000|2022-04-29 07:45:20|158902.4|158812.4|158940.4|158850.4|158940.7|158850.7|158901.1|158811.1|22
1651218330000|2022-04-29 07:45:30|158942.3|158852.3|158949.6|158859.6|158950.8|158860.8|158941|158851|26
1651218340000|2022-04-29 07:45:40|158948.9|158858.9|158939.6|158849.6|158950|158860|158939.6|158849.6|25
1651218350000|2022-04-29 07:45:50|158939.5|158849.5|158932.9|158842.9|158940.5|158850.5|158918.4|158828.4|34
1651218360000|2022-04-29 07:46:00|158934.7|158844.7|158939.1|158849.1|158940|158850|158928.7|158838.7|28
1651218370000|2022-04-29 07:46:10|158939|158849|158943.8|158853.8|158949.5|158859.5|158936.3|158846.3|24
1651218380000|2022-04-29 07:46:20|158944.1|158854.1|158944.6|158854.6|158947.9|158857.9|158940.7|158850.7|26
1651218390000|2022-04-29 07:46:30|158944|158854|158947.8|158857.8|158958.2|158868.2|158943.6|158853.6|28
1651218400000|2022-04-29 07:46:40|158949.4|158859.4|158954.6|158864.6|158955.8|158865.8|158948.3|158858.3|29
1651218410000|2022-04-29 07:46:50|158953.5|158863.5|158941.6|158851.6|158954.3|158864.3|158928.4|158838.4|31
1651218420000|2022-04-29 07:47:00|158941.7|158851.7|158941|158851|158946.6|158856.6|158916.9|158826.9|34
1651218430000|2022-04-29 07:47:10|158943.9|158853.9|158918.5|158828.5|158946.8|158856.8|158917.9|158827.9|32
1651218440000|2022-04-29 07:47:20|158918.3|158828.3|158934.3|158844.3|158938.5|158848.5|158916.8|158826.8|21
1651218450000|2022-04-29 07:47:30|158938|158848|158919.1|158829.1|158938|158848|158915.4|158825.4|20
1651218460000|2022-04-29 07:47:40|158918.6|158828.6|158927.5|158837.5|158932.8|158842.8|158917.1|158827.1|24
1651218470000|2022-04-29 07:47:50|158929.3|158839.3|158907.5|158817.5|158930.3|158840.3|158905.5|158815.5|26
1651218480000|2022-04-29 07:48:00|158902.7|158812.7|158908|158818|158908|158818|158899.6|158809.6|28
1651218490000|2022-04-29 07:48:10|158908.5|158818.5|158910.7|158820.7|158911.9|158821.9|158907.6|158817.6|26
1651218500000|2022-04-29 07:48:20|158910.5|158820.5|158907.4|158817.4|158912.9|158822.9|158905.1|158815.1|31
1651218510000|2022-04-29 07:48:30|158907.7|158817.7|158913.8|158823.8|158913.8|158823.8|158904.9|158814.9|26
1651218520000|2022-04-29 07:48:40|158913.9|158823.9|158913.4|158823.4|158915.2|158825.2|158912|158822|18
1651218530000|2022-04-29 07:48:50|158913.1|158823.1|158928.6|158838.6|158932.9|158842.9|158912|158822|22
1651218540000|2022-04-29 07:49:00|158929.1|158839.1|158928.8|158838.8|158936.5|158846.5|158925.6|158835.6|23
1651218550000|2022-04-29 07:49:10|158927.1|158837.1|158928|158838|158929.6|158839.6|158925.9|158835.9|26
1651218560000|2022-04-29 07:49:20|158927.3|158837.3|158930.5|158840.5|158936.1|158846.1|158925.6|158835.6|30
1651218570000|2022-04-29 07:49:30|158927.7|158837.7|158927|158837|158935.1|158845.1|158926.7|158836.7|28
1651218580000|2022-04-29 07:49:40|158928|158838|158970.3|158880.3|158971.9|158881.9|158927.5|158837.5|32
1651218590000|2022-04-29 07:49:50|158968.9|158878.9|158980.3|158890.3|158981.4|158891.4|158968.9|158878.9|32
1651218600000|2022-04-29 07:50:00|158979.8|158889.8|159080.4|158990.4|159080.4|158990.4|158973.7|158883.7|30
1651218610000|2022-04-29 07:50:10|159085.6|158995.6|159104.8|159014.8|159107.2|159017.2|159079.7|158989.7|33
1651218620000|2022-04-29 07:50:20|159106.5|159016.5|159095.4|159005.4|159107.5|159017.5|159095.2|159005.2|35
1651218630000|2022-04-29 07:50:30|159095.6|159005.6|159096.1|159006.1|159098.8|159008.8|159094.7|159004.7|20
1651218640000|2022-04-29 07:50:40|159095.8|159005.8|159094.1|159004.1|159108.8|159018.8|159090.3|159000.3|24
1651218650000|2022-04-29 07:50:50|159083.2|158993.2|159090.9|159000.9|159090.9|159000.9|159081.7|158991.7|25
1651218660000|2022-04-29 07:51:00|159090.1|159000.1|159086.9|158996.9|159095.9|159005.9|159082.7|158992.7|28
1651218670000|2022-04-29 07:51:10|159090.3|159000.3|159111.2|159021.2|159114|159024|159090.3|159000.3|35
1651218680000|2022-04-29 07:51:20|159108.2|159018.2|159090.6|159000.6|159108.2|159018.2|159090.6|159000.6|38
1651218690000|2022-04-29 07:51:30|159089.8|158999.8|159089.3|158999.3|159089.9|158999.9|159082.5|158992.5|34
1651218700000|2022-04-29 07:51:40|159088.7|158998.7|159086.6|158996.6|159095.4|159005.4|159086.6|158996.6|31
1651218710000|2022-04-29 07:51:50|159085.9|158995.9|159082.2|158992.2|159088.6|158998.6|159080.4|158990.4|38
1651218720000|2022-04-29 07:52:00|159084.4|158994.4|159092.7|159002.7|159096.2|159006.2|159075.8|158985.8|39
1651218730000|2022-04-29 07:52:10|159093|159003|159081.9|158991.9|159100.8|159010.8|159078.6|158988.6|36
1651218740000|2022-04-29 07:52:20|159080.7|158990.7|159081.2|158991.2|159082.3|158992.3|159075.5|158985.5|34
1651218750000|2022-04-29 07:52:30|159079.4|158989.4|159074.1|158984.1|159098.4|159008.4|159074.1|158984.1|34
1651218760000|2022-04-29 07:52:40|159074.2|158984.2|159073.5|158983.5|159077.8|158987.8|159073.5|158983.5|30
1651218770000|2022-04-29 07:52:50|159073.3|158983.3|159081|158991|159083.6|158993.6|159070.1|158980.1|32
1651218780000|2022-04-29 07:53:00|159082.5|158992.5|159083.8|158993.8|159088.1|158998.1|159081.1|158991.1|32
1651218790000|2022-04-29 07:53:10|159084.3|158994.3|159088.4|158998.4|159094|159004|159084.3|158994.3|36
1651218800000|2022-04-29 07:53:20|159088.2|158998.2|159077.7|158987.7|159088.4|158998.4|159073.6|158983.6|39
1651218810000|2022-04-29 07:53:30|159079.1|158989.1|159072.1|158982.1|159079.1|158989.1|159071.9|158981.9|35
1651218820000|2022-04-29 07:53:40|159071|158981|159048.3|158958.3|159071|158981|159039.5|158949.5|38
1651218830000|2022-04-29 07:53:50|159051.1|158961.1|158986|158896|159053.9|158963.9|158986|158896|33
1651218840000|2022-04-29 07:54:00|158986.2|158896.2|158988.4|158898.4|158994|158904|158976.5|158886.5|36
1651218850000|2022-04-29 07:54:10|158987.2|158897.2|158986.8|158896.8|158989.5|158899.5|158983.6|158893.6|36
1651218860000|2022-04-29 07:54:20|158986.3|158896.3|158983.8|158893.8|158992|158902|158982.6|158892.6|36
1651218870000|2022-04-29 07:54:30|158985.2|158895.2|158983.4|158893.4|158991.4|158901.4|158977.9|158887.9|37
1651218880000|2022-04-29 07:54:40|158983.9|158893.9|158959.2|158869.2|158987.6|158897.6|158958.4|158868.4|32
1651218890000|2022-04-29 07:54:50|158958.2|158868.2|158947.5|158857.5|158959.5|158869.5|158947.5|158857.5|32
1651218900000|2022-04-29 07:55:00|158947.1|158857.1|158956.6|158866.6|158958|158868|158946.9|158856.9|36
1651218910000|2022-04-29 07:55:10|158955.3|158865.3|158954.4|158864.4|158958.8|158868.8|158953.4|158863.4|29
1651218920000|2022-04-29 07:55:20|158958.1|158868.1|158960.1|158870.1|158960.1|158870.1|158948|158858|26
1651218930000|2022-04-29 07:55:30|158951.8|158861.8|158964.2|158874.2|158964.2|158874.2|158941.2|158851.2|35
1651218940000|2022-04-29 07:55:40|158963.1|158873.1|158956.7|158866.7|158967.5|158877.5|158941.8|158851.8|37
1651218950000|2022-04-29 07:55:50|158957.5|158867.5|158958.7|158868.7|158959.2|158869.2|158939.8|158849.8|37
1651218960000|2022-04-29 07:56:00|158966.6|158876.6|158964.6|158874.6|158970.9|158880.9|158943|158853|35
1651218970000|2022-04-29 07:56:10|158956.1|158866.1|158947.2|158857.2|158961.2|158871.2|158931.2|158841.2|39
1651218980000|2022-04-29 07:56:20|158949.9|158859.9|158944.4|158854.4|158964.1|158874.1|158941.3|158851.3|33
1651218990000|2022-04-29 07:56:30|158945.3|158855.3|158968.6|158878.6|158982.4|158892.4|158937.7|158847.7|35
1651219000000|2022-04-29 07:56:40|158969.7|158879.7|158966.3|158876.3|158972.5|158882.5|158945.7|158855.7|34
1651219010000|2022-04-29 07:56:50|158968|158878|158981.4|158891.4|158982|158892|158967.1|158877.1|33
1651219020000|2022-04-29 07:57:00|158980.5|158890.5|159036.9|158946.9|159051.4|158961.4|158980.5|158890.5|40
1651219030000|2022-04-29 07:57:10|159042.2|158952.2|159004.6|158914.6|159042.2|158952.2|159002.9|158912.9|38
1651219040000|2022-04-29 07:57:20|159004.3|158914.3|159009.5|158919.5|159025.7|158935.7|159004|158914|37
1651219050000|2022-04-29 07:57:30|159006.6|158916.6|159000.5|158910.5|159009.1|158919.1|158995.1|158905.1|35
1651219060000|2022-04-29 07:57:40|159001|158911|159011.2|158921.2|159012.7|158922.7|158989.4|158899.4|37
1651219070000|2022-04-29 07:57:50|159010.4|158920.4|158986.4|158896.4|159014.2|158924.2|158986.3|158896.3|32
1651219080000|2022-04-29 07:58:00|158987.4|158897.4|158987.5|158897.5|158996.7|158906.7|158975.2|158885.2|32
1651219090000|2022-04-29 07:58:10|158988.3|158898.3|158991.8|158901.8|158992.1|158902.1|158980.2|158890.2|35
1651219100000|2022-04-29 07:58:20|158991.7|158901.7|158958.1|158868.1|158991.7|158901.7|158953.7|158863.7|33
1651219110000|2022-04-29 07:58:30|158959.8|158869.8|158960.6|158870.6|158961.4|158871.4|158957.9|158867.9|26
1651219120000|2022-04-29 07:58:40|158960.7|158870.7|158965.5|158875.5|158966.8|158876.8|158960.4|158870.4|35
1651219130000|2022-04-29 07:58:50|158966.5|158876.5|158964|158874|158969.4|158879.4|158960.2|158870.2|31
1651219140000|2022-04-29 07:59:00|158962.2|158872.2|158970.8|158880.8|158971.5|158881.5|158962|158872|30
1651219150000|2022-04-29 07:59:10|158968.4|158878.4|158999.3|158909.3|159009|158919|158966.9|158876.9|37
1651219160000|2022-04-29 07:59:20|158992.9|158902.9|158992.7|158902.7|159002|158912|158981.7|158891.7|39
1651219170000|2022-04-29 07:59:30|158985|158895|158922.2|158832.2|158985|158895|158922.2|158832.2|34
1651219180000|2022-04-29 07:59:40|158925.2|158835.2|158943.4|158853.4|158947.9|158857.9|158923.3|158833.3|40
1651219190000|2022-04-29 07:59:50|158942.8|158852.8|158897.3|158807.3|158945.4|158855.4|158897.3|158807.3|38
1651219200000|2022-04-29 08:00:00|158907.7|158817.7|158798.8|158708.8|158907.7|158817.7|158798.8|158708.8|40
1651219210000|2022-04-29 08:00:10|158793.5|158703.5|158812|158722|158821.3|158731.3|158786.2|158696.2|39
1651219220000|2022-04-29 08:00:20|158813.3|158723.3|158873.9|158783.9|158882.6|158792.6|158813.3|158723.3|38
1651219230000|2022-04-29 08:00:30|158877.9|158787.9|158873|158783|158890.5|158800.5|158872.9|158782.9|38
1651219240000|2022-04-29 08:00:40|158874.6|158784.6|158912.6|158822.6|158916.9|158826.9|158872.8|158782.8|37
1651219250000|2022-04-29 08:00:50|158916.3|158826.3|158947.3|158857.3|158952.8|158862.8|158913.7|158823.7|39
1651219260000|2022-04-29 08:01:00|158946.3|158856.3|158968.5|158878.5|158972.2|158882.2|158940.6|158850.6|38
1651219270000|2022-04-29 08:01:10|158969|158879|158970.5|158880.5|158979.9|158889.9|158959.1|158869.1|38
1651219280000|2022-04-29 08:01:20|158970.1|158880.1|158989.2|158899.2|158989.2|158899.2|158969.5|158879.5|33
1651219290000|2022-04-29 08:01:30|158989.8|158899.8|159000.9|158910.9|159014.5|158924.5|158984.3|158894.3|39
1651219300000|2022-04-29 08:01:40|159003.6|158913.6|159032.3|158942.3|159032.3|158942.3|159000.2|158910.2|33
1651219310000|2022-04-29 08:01:50|159031.1|158941.1|159064.1|158974.1|159064.1|158974.1|159028.7|158938.7|39
1651219320000|2022-04-29 08:02:00|159063.5|158973.5|159073.7|158983.7|159090.6|159000.6|159063.3|158973.3|35
1651219330000|2022-04-29 08:02:10|159072.4|158982.4|159041|158951|159074.5|158984.5|159037.4|158947.4|33
1651219340000|2022-04-29 08:02:20|159039.6|158949.6|159050.2|158960.2|159067.3|158977.3|159037.4|158947.4|26
1651219350000|2022-04-29 08:02:30|159050.6|158960.6|159054.3|158964.3|159063.6|158973.6|159050.6|158960.6|33
1651219360000|2022-04-29 08:02:40|159055.3|158965.3|159048|158958|159060.7|158970.7|159048|158958|31
1651219370000|2022-04-29 08:02:50|159049.5|158959.5|159033.2|158943.2|159054.3|158964.3|159029.1|158939.1|32
1651219380000|2022-04-29 08:03:00|159033.9|158943.9|159067|158977|159068.7|158978.7|159033.4|158943.4|23
1651219390000|2022-04-29 08:03:10|159065.9|158975.9|159055|158965|159072.2|158982.2|159049.4|158959.4|34
1651219400000|2022-04-29 08:03:20|159053.2|158963.2|159030.8|158940.8|159053.4|158963.4|159030.8|158940.8|32
1651219410000|2022-04-29 08:03:30|159031.1|158941.1|159033.5|158943.5|159038|158948|159020|158930|35
1651219420000|2022-04-29 08:03:40|159032.4|158942.4|159066.9|158976.9|159067.6|158977.6|159028|158938|30
1651219430000|2022-04-29 08:03:50|159067.1|158977.1|159056.9|158966.9|159067.1|158977.1|159054|158964|32
1651219440000|2022-04-29 08:04:00|159056.7|158966.7|159089.4|158999.4|159095|159005|159042.5|158952.5|29
1651219450000|2022-04-29 08:04:10|159085.5|158995.5|159118.2|159028.2|159129.8|159039.8|159085.5|158995.5|33
1651219460000|2022-04-29 08:04:20|159118.5|159028.5|159117.3|159027.3|159119.2|159029.2|159106.1|159016.1|22
1651219470000|2022-04-29 08:04:30|159118|159028|159117.9|159027.9|159120.6|159030.6|159117.6|159027.6|22
1651219480000|2022-04-29 08:04:40|159118.3|159028.3|159138.1|159048.1|159138.1|159048.1|159116.6|159026.6|22
1651219490000|2022-04-29 08:04:50|159133.5|159043.5|159144.3|159054.3|159155.3|159065.3|159133.5|159043.5|36
1651219500000|2022-04-29 08:05:00|159145.6|159055.6|159139|159049|159146.2|159056.2|159139|159049|30
1651219510000|2022-04-29 08:05:10|159096.8|159006.8|159080.7|158990.7|159096.8|159006.8|159065.8|158975.8|37
1651219520000|2022-04-29 08:05:20|159081.2|158991.2|159062.1|158972.1|159081.2|158991.2|159043.8|158953.8|38
1651219530000|2022-04-29 08:05:30|159064.5|158974.5|159065.2|158975.2|159074|158984|159063.1|158973.1|34
1651219540000|2022-04-29 08:05:40|159059.7|158969.7|159072.4|158982.4|159072.4|158982.4|159036.8|158946.8|37
1651219550000|2022-04-29 08:05:50|159073|158983|159100.3|159010.3|159104.1|159014.1|159065.8|158975.8|38
1651219560000|2022-04-29 08:06:00|159100|159010|159077.3|158987.3|159100|159010|159073.7|158983.7|36
1651219570000|2022-04-29 08:06:10|159079.9|158989.9|159088.8|158998.8|159089.3|158999.3|159079.1|158989.1|29
1651219580000|2022-04-29 08:06:20|159088.6|158998.6|159086.3|158996.3|159088.6|158998.6|159082|158992|25
1651219590000|2022-04-29 08:06:30|159086.5|158996.5|159100.3|159010.3|159103.2|159013.2|159085.7|158995.7|27
1651219600000|2022-04-29 08:06:40|159100.2|159010.2|159165.7|159075.7|159165.7|159075.7|159100.2|159010.2|32
1651219610000|2022-04-29 08:06:50|159164.4|159074.4|159156.2|159066.2|159167.6|159077.6|159155.1|159065.1|31
1651219620000|2022-04-29 08:07:00|159155.7|159065.7|159165|159075|159165.9|159075.9|159133.9|159043.9|35
1651219630000|2022-04-29 08:07:10|159161.1|159071.1|159136.6|159046.6|159165.5|159075.5|159135.9|159045.9|37
1651219640000|2022-04-29 08:07:20|159135.7|159045.7|159196.8|159106.8|159196.8|159106.8|159132.4|159042.4|34
1651219650000|2022-04-29 08:07:30|159198.3|159108.3|159194.8|159104.8|159202.2|159112.2|159191.2|159101.2|36
1651219660000|2022-04-29 08:07:40|159196.2|159106.2|159196.9|159106.9|159201.6|159111.6|159194.3|159104.3|35
1651219670000|2022-04-29 08:07:50|159197.4|159107.4|159167.2|159077.2|159197.4|159107.4|159165.8|159075.8|34
1651219680000|2022-04-29 08:08:00|159166.7|159076.7|159140.6|159050.6|159169|159079|159139.2|159049.2|35
1651219690000|2022-04-29 08:08:10|159144|159054|159158.9|159068.9|159163|159073|159139.1|159049.1|36
1651219700000|2022-04-29 08:08:20|159158.4|159068.4|159141.5|159051.5|159181.6|159091.6|159135.7|159045.7|34
1651219710000|2022-04-29 08:08:30|159143.1|159053.1|159174.9|159084.9|159174.9|159084.9|159142.5|159052.5|25
1651219720000|2022-04-29 08:08:40|159170.7|159080.7|159083.3|158953.3|159170.7|159080.7|159083.3|158953.3|35
1651219730000|2022-04-29 08:08:50|159076|158986|159077.6|158947.6|159088.7|158995.7|159050.9|158942.7|31
1651219740000|2022-04-29 08:09:00|159075.4|158945.4|159076.5|158986.5|159110.8|158993.4|159074.2|158945.4|30
1651219750000|2022-04-29 08:09:10|159076.8|158946.8|159066.1|158936.1|159076.8|158974.5|159036.9|158923|33
1651219760000|2022-04-29 08:09:20|159057.9|158927.9|158997.8|158907.8|159057.9|158927.9|158990.6|158874.7|27
1651219770000|2022-04-29 08:09:30|158999.2|158909.2|159014.7|158924.7|159016.1|158926.1|158997.6|158907.6|31
1651219780000|2022-04-29 08:09:40|159013.9|158923.9|159024.3|158934.3|159025|158935|159012.7|158922.7|26
1651219790000|2022-04-29 08:09:50|159023.6|158933.6|159018.8|158928.8|159024.9|158934.9|159018.8|158928.8|27
1651219800000|2022-04-29 08:10:00|159019.7|158929.7|159057.4|158967.4|159057.4|158967.4|158999.2|158909.2|35
1651219810000|2022-04-29 08:10:10|159058.9|158968.9|159072.1|158982.1|159091.7|159001.7|159058.9|158968.9|39
1651219820000|2022-04-29 08:10:20|159072|158982|159075.9|158985.9|159085.8|158995.8|159069.7|158979.7|39
1651219830000|2022-04-29 08:10:30|159075.6|158985.6|159053.4|158963.4|159122|159009.8|159053.3|158963.3|36
1651219840000|2022-04-29 08:10:40|159056|158966|158994|158904|159060.6|158970.6|158991.8|158901.8|36
1651219850000|2022-04-29 08:10:50|159000|158910|159015.1|158885.1|159017.3|158910|158985.3|158880.8|38
1651219860000|2022-04-29 08:11:00|159015|158885|158976|158846|159021.1|158909.1|158952.3|158846|33
1651219870000|2022-04-29 08:11:10|158970.9|158840.9|158944.6|158854.6|158970.9|158864|158944.1|158837.1|28
1651219880000|2022-04-29 08:11:20|158946.5|158856.5|159019.5|158929.5|159024.3|158930|158945.4|158855.4|32
1651219890000|2022-04-29 08:11:30|159022.8|158932.8|159024.2|158934.2|159024.6|158934.6|159018.9|158928.9|26
1651219900000|2022-04-29 08:11:40|159024.5|158934.5|159024|158934|159026.6|158936.6|159022.7|158932.7|15
1651219910000|2022-04-29 08:11:50|159024.1|158934.1|159016.3|158926.3|159025.4|158935.4|159015.5|158925.5|23
1651219920000|2022-04-29 08:12:00|159021.2|158931.2|159022.6|158932.6|159024.7|158934.7|159019.3|158929.3|21
1651219930000|2022-04-29 08:12:10|159022|158932|159028.1|158938.1|159028.1|158938.1|159021.8|158931.8|12
1651219940000|2022-04-29 08:12:20|159027.9|158937.9|159042.3|158952.3|159044.4|158954.4|159027.9|158937.9|18
1651219950000|2022-04-29 08:12:30|159040.5|158950.5|159012.1|158922.1|159045.9|158955.9|159011.9|158921.9|28
1651219960000|2022-04-29 08:12:40|159016.9|158926.9|158977|158887|159020.9|158930.9|158977|158887|29
1651219970000|2022-04-29 08:12:50|158970.2|158880.2|158953|158863|158970.2|158880.2|158951.2|158861.2|29
1651219980000|2022-04-29 08:13:00|158956.1|158866.1|158947.9|158857.9|158960.5|158870.5|158946.9|158856.9|32
1651219990000|2022-04-29 08:13:10|158947.7|158857.7|158918.6|158828.6|158949.2|158859.2|158918.6|158828.6|24
1651220000000|2022-04-29 08:13:20|158911.9|158821.9|158899.8|158809.8|158911.9|158821.9|158893.7|158803.7|38
1651220010000|2022-04-29 08:13:30|158895.9|158805.9|158885|158795|158898|158808|158885|158795|27
1651220020000|2022-04-29 08:13:40|158885.4|158795.4|158894|158804|158895.5|158805.5|158885.3|158795.3|24
1651220030000|2022-04-29 08:13:50|158892.9|158802.9|158891.4|158801.4|158896.3|158806.3|158889.4|158799.4|26
1651220040000|2022-04-29 08:14:00|158893.2|158803.2|158894.7|158804.7|158894.8|158804.8|158891.6|158801.6|20
1651220050000|2022-04-29 08:14:10|158894.8|158804.8|158916.7|158826.7|158916.7|158826.7|158894.2|158804.2|27
1651220060000|2022-04-29 08:14:20|158913.4|158823.4|158940|158850|158946.2|158856.2|158913.4|158823.4|20
1651220070000|2022-04-29 08:14:30|158941|158851|158941.2|158851.2|158945.5|158855.5|158939.2|158849.2|21
1651220080000|2022-04-29 08:14:40|158940.3|158850.3|158971.4|158881.4|158972.2|158882.2|158940.3|158850.3|21
1651220090000|2022-04-29 08:14:50|158973.8|158883.8|158974.4|158884.4|158996.6|158906.6|158971|158881|30
1651220100000|2022-04-29 08:15:00|158974|158884|159011.8|158921.8|159022.4|158932.4|158970.3|158880.3|37
1651220110000|2022-04-29 08:15:10|159010.5|158920.5|159023|158933|159023.2|158933.2|159002.9|158912.9|25
1651220120000|2022-04-29 08:15:20|159025|158935|159049.7|158959.7|159049.9|158959.9|159022.1|158932.1|21
1651220130000|2022-04-29 08:15:30|159047.1|158957.1|159053.7|158963.7|159061.6|158971.6|159046.5|158956.5|23
1651220140000|2022-04-29 08:15:40|159053.9|158963.9|159045.1|158955.1|159061.1|158971.1|159045.1|158955.1|22
1651220150000|2022-04-29 08:15:50|159045.9|158955.9|159040.8|158950.8|159045.9|158955.9|159032.9|158942.9|22
1651220160000|2022-04-29 08:16:00|159040.1|158950.1|159035.1|158945.1|159041.7|158951.7|159035.1|158945.1|12
1651220170000|2022-04-29 08:16:10|159036.9|158946.9|159070.4|158980.4|159076.3|158986.3|159036.9|158946.9|21
1651220180000|2022-04-29 08:16:20|159069.6|158979.6|159074.7|158984.7|159074.7|158984.7|159066.4|158976.4|7
1651220190000|2022-04-29 08:16:30|159071.7|158981.7|159074.2|158984.2|159074.9|158984.9|159071.6|158981.6|14
1651220200000|2022-04-29 08:16:40|159074.6|158984.6|159071.7|158981.7|159076.7|158986.7|159071.7|158981.7|10
1651220210000|2022-04-29 08:16:50|159080.3|158990.3|159076.5|158986.5|159094.4|159004.4|159074|158984|20
1651220220000|2022-04-29 08:17:00|159081.6|158991.6|159079.9|158989.9|159087.3|158997.3|159077.4|158987.4|17
1651220230000|2022-04-29 08:17:10|159083.2|158993.2|159084.2|158994.2|159089.9|158999.9|159079.7|158989.7|11
1651220240000|2022-04-29 08:17:20|159087.6|158997.6|159089|158999|159091.7|159001.7|159087.6|158997.6|6
1651220250000|2022-04-29 08:17:30|159091.6|159001.6|159117.6|158987.6|159128.9|159020.1|159089.1|158978.8|23
1651220260000|2022-04-29 08:17:40|159122.6|158992.6|159119|158989|159135.2|159005.2|159118.3|158988.3|19
1651220270000|2022-04-29 08:17:50|159120.2|158990.2|159117.6|159027.6|159136.5|159028.3|159115.8|158990.2|16
1651220280000|2022-04-29 08:18:00|159108.7|159018.7|159108.8|159018.8|159115.1|159025.1|159107.3|159017.3|19
1651220290000|2022-04-29 08:18:10|159106.1|159016.1|159117|159027|159121.7|159031.7|159105.2|159015.2|21
1651220300000|2022-04-29 08:18:20|159115.2|159025.2|159112.3|159022.3|159118.2|159028.2|159112.3|159022.3|13
1651220310000|2022-04-29 08:18:30|159113.9|159023.9|159112.1|159022.1|159117.2|159027.2|159111.5|159021.5|19
1651220320000|2022-04-29 08:18:40|159111.8|159021.8|159114.1|159024.1|159114.1|159024.1|159109.9|159019.9|13
1651220330000|2022-04-29 08:18:50|159114|159024|159108.8|159018.8|159114.8|159024.8|159099.6|159009.6|16
1651220340000|2022-04-29 08:19:00|159108.7|159018.7|159104.5|159014.5|159109.7|159019.7|159102.8|159012.8|19
1651220350000|2022-04-29 08:19:10|159105.5|159015.5|159112.2|159022.2|159112.2|159022.2|159105.5|159015.5|21
1651220360000|2022-04-29 08:19:20|159112.6|159022.6|159110.9|159020.9|159113.1|159023.1|159104.5|159014.5|25
1651220370000|2022-04-29 08:19:30|159109|159019|159099.2|159009.2|159112.8|159022.8|159096.1|159006.1|26
1651220380000|2022-04-29 08:19:40|159100.2|159010.2|159102.7|159012.7|159104.7|159014.7|159097.5|159007.5|25
1651220390000|2022-04-29 08:19:50|159099.8|159009.8|159106.6|159016.6|159107|159017|159099.8|159009.8|22
1651220400000|2022-04-29 08:20:00|159103.5|159013.5|159084|158994|159103.5|159013.5|159083.5|158993.5|22
1651220410000|2022-04-29 08:20:10|159089.9|158999.9|159105.5|159015.5|159108.1|159018.1|159082.4|158992.4|37
1651220420000|2022-04-29 08:20:20|159105|159015|159114.9|159024.9|159115.9|159025.9|159105|159015|32
1651220430000|2022-04-29 08:20:30|159115.2|159025.2|159087.8|158997.8|159145|159055|159085|158995|37
1651220440000|2022-04-29 08:20:40|159084.7|158994.7|159079.2|158989.2|159084.7|158994.7|159078.5|158988.5|19
1651220450000|2022-04-29 08:20:50|159078.8|158988.8|159081.7|158991.7|159082.4|158992.4|159077|158987|17
1651220460000|2022-04-29 08:21:00|159080.5|158990.5|159076.9|158986.9|159082.5|158992.5|159076.9|158986.9|21
1651220470000|2022-04-29 08:21:10|159076.7|158986.7|159095.9|159005.9|159106.4|159016.4|159075|158985|30
1651220480000|2022-04-29 08:21:20|159092.3|159002.3|159080.2|158990.2|159092.3|159002.3|159070.7|158980.7|33
1651220490000|2022-04-29 08:21:30|159080|158990|159096.1|159006.1|159104.9|159014.9|159077|158987|32
1651220500000|2022-04-29 08:21:40|159095.2|159005.2|159101.4|159011.4|159124|159034|159094.1|159004.1|35
1651220510000|2022-04-29 08:21:50|159099.8|159009.8|159110.3|159020.3|159113.6|159023.6|159098|159008|37
1651220520000|2022-04-29 08:22:00|159105.2|159015.2|159104.8|159014.8|159123.7|159033.7|159103.4|159013.4|36
1651220530000|2022-04-29 08:22:10|159104.5|159014.5|159086.7|158996.7|159111.4|159021.4|159086.7|158996.7|37
1651220540000|2022-04-29 08:22:20|159084.3|158994.3|159098.3|159008.3|159101.7|159011.7|159083|158993|30
1651220550000|2022-04-29 08:22:30|159098.2|159008.2|159092.1|159002.1|159103|159013|159092.1|159002.1|27
1651220560000|2022-04-29 08:22:40|159087.5|158997.5|159100.6|159010.6|159105.4|159015.4|159086.6|158996.6|32
1651220570000|2022-04-29 08:22:50|159100.5|159010.5|159097.9|159007.9|159107.3|159017.3|159095.5|159005.5|35
1651220580000|2022-04-29 08:23:00|159098|159008|159079|158989|159103.7|159013.7|159079|158989|24
1651220590000|2022-04-29 08:23:10|159071.4|158981.4|159014.2|158924.2|159075.8|158985.8|159014.2|158924.2|32
1651220600000|2022-04-29 08:23:20|159015.5|158925.5|158996.2|158906.2|159020.9|158930.9|158996.2|158906.2|32
1651220610000|2022-04-29 08:23:30|158994.1|158904.1|158981.5|158891.5|158994.1|158904.1|158980.1|158890.1|29
1651220620000|2022-04-29 08:23:40|158983|158893|158991.5|158901.5|159004|158914|158979|158889|23
1651220630000|2022-04-29 08:23:50|158984.8|158894.8|158992.9|158902.9|158997.2|158907.2|158984.8|158894.8|29
1651220640000|2022-04-29 08:24:00|158990.8|158900.8|159023.1|158933.1|159025.7|158935.7|158990.6|158900.6|25
1651220650000|2022-04-29 08:24:10|159023.2|158933.2|159037|158947|159051.3|158961.3|159019.1|158929.1|31
1651220660000|2022-04-29 08:24:20|159036.1|158946.1|159026.7|158936.7|159037.7|158947.7|159024.3|158934.3|27
1651220670000|2022-04-29 08:24:30|159026.5|158936.5|159047.4|158957.4|159062|158972|159026.4|158936.4|31
1651220680000|2022-04-29 08:24:40|159042.2|158952.2|159036.8|158946.8|159065.8|158975.8|159036.8|158946.8|37
1651220690000|2022-04-29 08:24:50|159033.3|158943.3|159042.4|158952.4|159047.3|158957.3|159031.2|158941.2|34
1651220700000|2022-04-29 08:25:00|159043|158953|159069.5|158979.5|159069.5|158979.5|159039|158949|33
1651220710000|2022-04-29 08:25:10|159068.8|158978.8|159058.5|158968.5|159068.8|158978.8|159056.5|158966.5|26
1651220720000|2022-04-29 08:25:20|159058.2|158968.2|159048|158958|159059.7|158969.7|159045.9|158955.9|29
1651220730000|2022-04-29 08:25:30|159045.7|158955.7|159047.7|158957.7|159061.6|158971.6|159044.3|158954.3|36
1651220740000|2022-04-29 08:25:40|159045.6|158955.6|159058.9|158968.9|159068.2|158978.2|159045.6|158955.6|39
1651220750000|2022-04-29 08:25:50|159056|158966|159051|158961|159064.7|158974.7|159044.6|158954.6|35
1651220760000|2022-04-29 08:26:00|159050.9|158960.9|159004.4|158914.4|159051.6|158961.6|158995.3|158905.3|34
1651220770000|2022-04-29 08:26:10|159003.8|158913.8|158999.5|158909.5|159007.4|158917.4|158996.2|158906.2|38
1651220780000|2022-04-29 08:26:20|158998.7|158908.7|158996.2|158906.2|159030.6|158940.6|158994.5|158904.5|35
1651220790000|2022-04-29 08:26:30|158996.1|158906.1|158997.1|158907.1|159019.8|158929.8|158995.6|158886.6|35
1651220800000|2022-04-29 08:26:40|158997.2|158907.2|159031.5|158941.5|159031.9|158941.9|158995.6|158905.6|34
1651220810000|2022-04-29 08:26:50|159028.1|158938.1|159028.5|158938.5|159028.8|158938.8|159028|158938|22
1651220820000|2022-04-29 08:27:00|159028.7|158938.7|159016.1|158926.1|159028.7|158938.7|158987|158897|26
1651220830000|2022-04-29 08:27:10|159015.6|158925.6|158991.2|158901.2|159020.5|158930.5|158988.9|158898.9|36
1651220840000|2022-04-29 08:27:20|158989.8|158899.8|159056.1|158966.1|159057.9|158967.9|158989.8|158899.8|39
1651220850000|2022-04-29 08:27:30|159055.8|158965.8|159058.6|158968.6|159059.7|158969.7|159055|158965|33
1651220860000|2022-04-29 08:27:40|159058|158968|159041.7|158951.7|159060.3|158970.3|159041.7|158951.7|32
1651220870000|2022-04-29 08:27:50|159042.1|158952.1|159032.7|158942.7|159042.1|158952.1|159029.7|158939.7|31
1651220880000|2022-04-29 08:28:00|159033.3|158943.3|158968.5|158878.5|159033.3|158943.3|158960.3|158870.3|38
1651220890000|2022-04-29 08:28:10|158963.9|158873.9|158916.7|158826.7|158980.2|158879.9|158908.1|158818.1|38
1651220900000|2022-04-29 08:28:20|158909.9|158819.9|158922.3|158832.3|158970.7|158862.8|158909.9|158819.9|34
1651220910000|2022-04-29 08:28:30|158927.8|158837.8|158938.7|158848.7|158989.2|158872.6|158927.5|158822.1|37
1651220920000|2022-04-29 08:28:40|158939.7|158849.7|158943.7|158853.7|158947.3|158857.3|158924.9|158834.9|36
1651220930000|2022-04-29 08:28:50|158941.2|158851.2|158906.6|158816.6|158941.2|158851.2|158899.2|158805.1|40
1651220940000|2022-04-29 08:29:00|158892.4|158802.4|158884.1|158794.1|158897.8|158807.8|158875.7|158785.7|38
1651220950000|2022-04-29 08:29:10|158884.4|158794.4|158875.4|158785.4|158890.3|158800.3|158867.5|158777.5|38
1651220960000|2022-04-29 08:29:20|158877.9|158787.9|158886.9|158796.9|158894.7|158804.7|158870.1|158780.1|38
1651220970000|2022-04-29 08:29:30|158888.4|158798.4|158830.4|158740.4|158893.9|158803.9|158815.4|158725.4|33
1651220980000|2022-04-29 08:29:40|158832.2|158742.2|158823.1|158733.1|158851|158761|158818.1|158728.1|38
1651220990000|2022-04-29 08:29:50|158822.5|158732.5|158800.3|158710.3|158822.5|158732.5|158798.7|158708.7|34
1651221000000|2022-04-29 08:30:00|158800.5|158710.5|158825.5|158735.5|158848|158758|158798.8|158708.8|38
1651221010000|2022-04-29 08:30:10|158828.1|158738.1|158816.9|158726.9|158828.7|158738.7|158816.9|158726.9|30
1651221020000|2022-04-29 08:30:20|158818.6|158728.6|158810.8|158720.8|158819.5|158729.5|158810|158720|35
1651221030000|2022-04-29 08:30:30|158811.4|158721.4|158821.1|158731.1|158849.7|158759.7|158809.9|158719.9|38
1651221040000|2022-04-29 08:30:40|158822.6|158732.6|158874.9|158784.9|158882.6|158792.6|158819.6|158729.6|36
1651221050000|2022-04-29 08:30:50|158872|158782|158870.7|158780.7|158891.2|158801.2|158862.4|158772.4|33
1651221060000|2022-04-29 08:31:00|158870.8|158780.8|158863.8|158773.8|158871|158781|158859.2|158769.2|34
1651221070000|2022-04-29 08:31:10|158864|158774|158864.2|158774.2|158868|158778|158863.6|158773.6|24
1651221080000|2022-04-29 08:31:20|158865.3|158775.3|158857.6|158767.6|158872|158782|158857.6|158767.6|29
1651221090000|2022-04-29 08:31:30|158859.2|158769.2|158860.5|158770.5|158867|158777|158857.1|158767.1|32
1651221100000|2022-04-29 08:31:40|158861.3|158771.3|158836.9|158746.9|158867.6|158777.6|158836.9|158746.9|25
1651221110000|2022-04-29 08:31:50|158843.1|158753.1|158868.8|158778.8|158882.1|158792.1|158833.6|158743.6|39
1651221120000|2022-04-29 08:32:00|158870|158780|158905.8|158815.8|158915.6|158825.6|158858.6|158768.6|40
1651221130000|2022-04-29 08:32:10|158905.5|158815.5|158911.6|158821.6|158913.7|158823.7|158901.1|158811.1|33
1651221140000|2022-04-29 08:32:20|158911.9|158821.9|158876|158786|158916.5|158826.5|158874.8|158784.8|32
1651221150000|2022-04-29 08:32:30|158875.7|158785.7|158987.1|158897.1|158990.4|158900.4|158874.5|158784.5|33
1651221160000|2022-04-29 08:32:40|158985.7|158895.7|158978.8|158888.8|159000.9|158910.9|158978|158888|30
1651221170000|2022-04-29 08:32:50|158979.1|158889.1|158971|158881|158998.4|158908.4|158968.9|158863|35
1651221180000|2022-04-29 08:33:00|158970.3|158880.3|158969.2|158879.2|158972.6|158882.6|158963.2|158873.2|35
1651221190000|2022-04-29 08:33:10|158968.1|158878.1|158983.7|158893.7|158983.7|158893.7|158962.6|158872.6|31
1651221200000|2022-04-29 08:33:20|158980|158890|159017.4|158927.4|159017.4|158927.4|158975.5|158885.5|30
1651221210000|2022-04-29 08:33:30|159019.6|158929.6|159014.1|158924.1|159037.7|158947.7|159014.1|158924.1|35
1651221220000|2022-04-29 08:33:40|159014.6|158924.6|159017|158927|159019.7|158929.7|158989.7|158899.7|37
1651221230000|2022-04-29 08:33:50|159016|158926|159025.5|158935.5|159028.2|158938.2|159016|158926|32
1651221240000|2022-04-29 08:34:00|159025.7|158935.7|159046.9|158956.9|159059.9|158969.9|159025.7|158935.7|31
1651221250000|2022-04-29 08:34:10|159046.1|158956.1|159043.3|158953.3|159062.5|158972.5|159043.3|158953.3|20
1651221260000|2022-04-29 08:34:20|159038.7|158948.7|159046.2|158956.2|159049.1|158959.1|159037.7|158947.7|32
1651221270000|2022-04-29 08:34:30|159046.7|158956.7|159048.7|158958.7|159052.1|158962.1|159044|158954|23
1651221280000|2022-04-29 08:34:40|159049|158959|159060.9|158970.9|159065.5|158975.5|159048.4|158958.4|28
1651221290000|2022-04-29 08:34:50|159062.2|158972.2|159060.7|158970.7|159064.3|158974.3|159060.3|158970.3|22
1651221300000|2022-04-29 08:35:00|159063.9|158973.9|159062.5|158972.5|159064.3|158974.3|159061.1|158971.1|24
1651221310000|2022-04-29 08:35:10|159062.8|158972.8|159057.1|158967.1|159062.8|158972.8|159055.2|158965.2|19
1651221320000|2022-04-29 08:35:20|159057.7|158967.7|159077.7|158987.7|159081.4|158991.4|159055.5|158965.5|38
1651221330000|2022-04-29 08:35:30|159077|158987|159080.6|158990.6|159088.2|158998.2|159075.2|158985.2|30
1651221340000|2022-04-29 08:35:40|159080.5|158990.5|159084.5|158994.5|159085|158995|159080.5|158990.5|26
1651221350000|2022-04-29 08:35:50|159083.5|158993.5|159081.6|158991.6|159083.5|158993.5|159079.9|158989.9|25
1651221360000|2022-04-29 08:36:00|159081.8|158991.8|159081.4|158991.4|159083.1|158993.1|159080.8|158990.8|23
1651221370000|2022-04-29 08:36:10|159081.2|158991.2|159081.3|158991.3|159084|158994|159080.6|158990.6|21
1651221380000|2022-04-29 08:36:20|159081.2|158991.2|159079.6|158989.6|159081.2|158991.2|159079.4|158989.4|19
1651221390000|2022-04-29 08:36:30|159079.4|158989.4|159064.2|158974.2|159080.6|158990.6|159061.5|158971.5|21
1651221400000|2022-04-29 08:36:40|159063.9|158973.9|159062.9|158972.9|159065.2|158975.2|159055.8|158965.8|35
1651221410000|2022-04-29 08:36:50|159063.5|158973.5|159066.4|158976.4|159067.9|158977.9|159061.8|158971.8|26
1651221420000|2022-04-29 08:37:00|159067|158977|159071.6|158981.6|159072.3|158982.3|159067|158977|26
1651221430000|2022-04-29 08:37:10|159071.4|158981.4|159068.6|158978.6|159072.5|158982.5|159065.2|158975.2|26
1651221440000|2022-04-29 08:37:20|159068.8|158978.8|159065.3|158975.3|159070.3|158980.3|159062.9|158972.9|22
1651221450000|2022-04-29 08:37:30|159064.9|158974.9|159083.8|158993.8|159085|158995|159060.3|158970.3|32
1651221460000|2022-04-29 08:37:40|159080.8|158990.8|159102.9|159012.9|159105.1|159015.1|159080.4|158990.4|31
1651221470000|2022-04-29 08:37:50|159102.5|159012.5|159102.4|159012.4|159108.1|159018.1|159100.3|159010.3|19
1651221480000|2022-04-29 08:38:00|159102.8|159012.8|159097.9|159007.9|159102.8|159012.8|159094|159004|19
1651221490000|2022-04-29 08:38:10|159097.5|159007.5|159079.5|158989.5|159097.7|159007.7|159078.4|158988.4|29
1651221500000|2022-04-29 08:38:20|159078.9|158988.9|159068.6|158978.6|159083.9|158993.9|159067.8|158977.8|32
1651221510000|2022-04-29 08:38:30|159071.2|158981.2|159073|158983|159073.7|158983.7|159059.7|158969.7|36
1651221520000|2022-04-29 08:38:40|159072.3|158982.3|159073.5|158983.5|159085.3|158995.3|159071.6|158981.6|32
1651221530000|2022-04-29 08:38:50|159074.1|158984.1|159011.4|158921.4|159079.7|158989.7|159005|158915|34
1651221540000|2022-04-29 08:39:00|159012.5|158922.5|159012.4|158922.4|159019.7|158929.7|159006.7|158916.7|37
1651221550000|2022-04-29 08:39:10|159009.9|158919.9|159031.1|158941.1|159035.3|158945.3|158996|158906|39
1651221560000|2022-04-29 08:39:20|159000.8|158910.8|159027.3|158937.3|159049.2|158959.2|159000.8|158910.8|39
1651221570000|2022-04-29 08:39:30|159015.1|158925.1|159038.7|158948.7|159039.5|158949.5|159006.1|158916.1|35
1651221580000|2022-04-29 08:39:40|159038.4|158948.4|159044.3|158954.3|159068|158978|159037.4|158947.4|36
1651221590000|2022-04-29 08:39:50|159045.8|158955.8|159060.8|158970.8|159064.7|158974.7|159040.6|158950.6|39
1651221600000|2022-04-29 08:40:00|159054.5|158964.5|159045|158955|159064.9|158974.9|159043.3|158953.3|35
1651221610000|2022-04-29 08:40:10|159048.5|158958.5|159042.6|158952.6|159052.7|158962.7|159039.8|158949.8|35
1651221620000|2022-04-29 08:40:20|159039.1|158949.1|159012.4|158922.4|159039.1|158949.1|159008|158918|37
1651221630000|2022-04-29 08:40:30|159014.6|158924.6|159007.4|158917.4|159019.7|158929.7|159007.3|158917.3|37
1651221640000|2022-04-29 08:40:40|159009.6|158919.6|159017.4|158927.4|159017.7|158927.7|159009.6|158919.6|26
1651221650000|2022-04-29 08:40:50|159016.2|158926.2|159013.7|158923.7|159016.6|158926.6|159001.7|158911.7|28
1651221660000|2022-04-29 08:41:00|159013.9|158923.9|159003.8|158913.8|159017.8|158927.8|158998.6|158908.6|27
1651221670000|2022-04-29 08:41:10|159007.2|158917.2|159008.7|158918.7|159012.4|158922.4|159004.6|158914.6|31
1651221680000|2022-04-29 08:41:20|159005.7|158915.7|158999.7|158909.7|159007.1|158917.1|158995.7|158905.7|36
1651221690000|2022-04-29 08:41:30|158998.3|158908.3|158995.2|158905.2|159005.7|158915.7|158992.9|158902.9|37
1651221700000|2022-04-29 08:41:40|158994.3|158904.3|158990.1|158900.1|158996.3|158906.3|158988.8|158898.8|34
1651221710000|2022-04-29 08:41:50|158990.8|158900.8|158902.4|158812.4|158990.8|158900.8|158901.9|158811.9|38
1651221720000|2022-04-29 08:42:00|158891|158801|158831.4|158741.4|158891|158801|158822.2|158732.2|37
1651221730000|2022-04-29 08:42:10|158837.1|158747.1|158800.9|158710.9|158841.2|158751.2|158798.6|158708.6|40
1651221740000|2022-04-29 08:42:20|158801.3|158711.3|158790.8|158700.8|158823.9|158713.1|158786.4|158690.7|38
1651221750000|2022-04-29 08:42:30|158790.1|158700.1|158791|158701|158797.1|158707.1|158782.3|158692.3|36
1651221760000|2022-04-29 08:42:40|158784.1|158694.1|158792.1|158702.1|158804.1|158714.1|158784.1|158694.1|32
1651221770000|2022-04-29 08:42:50|158795.6|158705.6|158801.3|158711.3|158810.9|158720.9|158764.4|158674.4|38
1651221780000|2022-04-29 08:43:00|158801|158711|158809.6|158719.6|158809.6|158719.6|158783.1|158693.1|36
1651221790000|2022-04-29 08:43:10|158811.8|158721.8|158807.5|158717.5|158813.1|158723.1|158802.7|158712.7|34
1651221800000|2022-04-29 08:43:20|158807.6|158717.6|158805.7|158715.7|158812|158722|158804.8|158714.8|21
1651221810000|2022-04-29 08:43:30|158806.4|158716.4|158811.3|158721.3|158811.3|158721.3|158789.5|158699.5|31
1651221820000|2022-04-29 08:43:40|158807.2|158717.2|158819.3|158729.3|158840.8|158730.7|158806.6|158698.9|34
1651221830000|2022-04-29 08:43:50|158817|158727|158786.1|158696.1|158823.3|158733.3|158783.6|158693.6|37
1651221840000|2022-04-29 08:44:00|158781.2|158691.2|158797.6|158707.6|158819|158729|158781.2|158691.2|34
1651221850000|2022-04-29 08:44:10|158797.5|158707.5|158806.8|158716.8|158806.8|158716.8|158793.7|158703.7|28
1651221860000|2022-04-29 08:44:20|158805.2|158715.2|158797.4|158707.4|158805.2|158715.2|158796.7|158706.7|18
1651221870000|2022-04-29 08:44:30|158799.7|158709.7|158806.1|158716.1|158812.8|158722.8|158797.7|158707.7|22
1651221880000|2022-04-29 08:44:40|158806.5|158716.5|158806.4|158716.4|158808.8|158718.8|158795.7|158705.7|25
1651221890000|2022-04-29 08:44:50|158807.3|158717.3|158793.5|158703.5|158807.4|158717.4|158793.1|158703.1|19
1651221900000|2022-04-29 08:45:00|158795.1|158705.1|158800.5|158710.5|158800.8|158710.8|158794.7|158704.7|12
1651221910000|2022-04-29 08:45:10|158799.9|158709.9|158798.8|158708.8|158802.9|158712.9|158798.8|158708.8|13
1651221920000|2022-04-29 08:45:20|158796.2|158706.2|158798.6|158708.6|158805.4|158715.4|158794.6|158704.6|19
1651221930000|2022-04-29 08:45:30|158796.4|158706.4|158801.6|158711.6|158802.1|158712.1|158796.3|158706.3|17
1651221940000|2022-04-29 08:45:40|158800.2|158710.2|158787.5|158697.5|158810|158720|158787.5|158697.5|18
1651221950000|2022-04-29 08:45:50|158800.4|158710.4|158793.9|158703.9|158805.1|158715.1|158792.7|158702.7|15
1651221960000|2022-04-29 08:46:00|158796.4|158706.4|158774.9|158684.9|158796.4|158706.4|158766.9|158676.9|32
1651221970000|2022-04-29 08:46:10|158773.9|158683.9|158774.2|158684.2|158780|158690|158757.1|158667.1|35
1651221980000|2022-04-29 08:46:20|158768.8|158678.8|158785.6|158695.6|158786.5|158696.5|158768.8|158678.8|28
1651221990000|2022-04-29 08:46:30|158785.3|158695.3|158782.5|158692.5|158789.1|158699.1|158769|158679|23
1651222000000|2022-04-29 08:46:40|158780.1|158690.1|158808.7|158718.7|158810.5|158720.5|158780.1|158690.1|24
1651222010000|2022-04-29 08:46:50|158809.9|158719.9|158809.3|158719.3|158811.7|158721.7|158802.8|158712.8|20
1651222020000|2022-04-29 08:47:00|158808.9|158718.9|158802|158712|158809.9|158719.9|158802|158712|12
1651222030000|2022-04-29 08:47:10|158800.2|158710.2|158799.5|158709.5|158803.8|158713.8|158795.4|158705.4|17
1651222040000|2022-04-29 08:47:20|158797.8|158707.8|158817.4|158727.4|158821.9|158731.9|158790.9|158700.9|29
1651222050000|2022-04-29 08:47:30|158820.5|158730.5|158791.5|158701.5|158821.8|158731.8|158778.6|158688.6|22
1651222060000|2022-04-29 08:47:40|158802.3|158712.3|158803.4|158713.4|158813.5|158723.5|158800.2|158710.2|21
1651222070000|2022-04-29 08:47:50|158798|158708|158799.2|158709.2|158800.5|158710.5|158796.2|158706.2|19
1651222080000|2022-04-29 08:48:00|158799.9|158709.9|158801.1|158711.1|158803.9|158713.9|158799.5|158709.5|14
1651222090000|2022-04-29 08:48:10|158799.2|158709.2|158812|158722|158817.1|158727.1|158799.2|158709.2|21
1651222100000|2022-04-29 08:48:20|158811.8|158721.8|158812.8|158722.8|158812.8|158722.8|158806|158716|12
1651222110000|2022-04-29 08:48:30|158813.3|158723.3|158825.8|158735.8|158837.8|158747.8|158809.8|158719.8|27
1651222120000|2022-04-29 08:48:40|158825.6|158735.6|158828.9|158738.9|158830.1|158740.1|158818|158728|22
1651222130000|2022-04-29 08:48:50|158822|158732|158822.8|158732.8|158826|158736|158821.2|158731.2|17
1651222140000|2022-04-29 08:49:00|158823.9|158733.9|158802.6|158712.6|158826.3|158736.3|158799.7|158709.7|27
1651222150000|2022-04-29 08:49:10|158797.6|158707.6|158810.1|158720.1|158810.2|158720.2|158797.6|158707.6|18
1651222160000|2022-04-29 08:49:20|158812.9|158722.9|158867.2|158777.2|158872.7|158782.7|158812.4|158722.4|20
1651222170000|2022-04-29 08:49:30|158865.5|158775.5|158865.9|158775.9|158871.4|158781.4|158863.5|158773.5|22
1651222180000|2022-04-29 08:49:40|158866.2|158776.2|158861.5|158771.5|158872.2|158782.2|158861.5|158771.5|20
1651222190000|2022-04-29 08:49:50|158861.4|158771.4|158859.7|158769.7|158861.8|158771.8|158837.5|158747.5|16
1651222200000|2022-04-29 08:50:00|158861.1|158771.1|158863|158773|158863.3|158773.3|158855.2|158765.2|17
1651222210000|2022-04-29 08:50:10|158860.2|158770.2|158859.8|158769.8|158878.8|158788.8|158859|158769|27
1651222220000|2022-04-29 08:50:20|158864|158774|158871|158781|158873.8|158783.8|158864|158774|16
1651222230000|2022-04-29 08:50:30|158870.9|158780.9|158921.3|158831.3|158921.3|158831.3|158862.2|158772.2|26
1651222240000|2022-04-29 08:50:40|158920.6|158830.6|158887.5|158797.5|158920.8|158830.8|158881.8|158791.8|28
1651222250000|2022-04-29 08:50:50|158884.3|158794.3|158887.7|158797.7|158888.8|158798.8|158884.3|158794.3|16
1651222260000|2022-04-29 08:51:00|158886.5|158796.5|158890.8|158800.8|158891.1|158801.1|158882.6|158792.6|16
1651222270000|2022-04-29 08:51:10|158891.3|158801.3|158889.6|158799.6|158891.9|158801.9|158887.9|158797.9|15
1651222280000|2022-04-29 08:51:20|158888.7|158798.7|158892.2|158802.2|158892.6|158802.6|158888.7|158798.7|16
1651222290000|2022-04-29 08:51:30|158893.3|158803.3|158885|158795|158898.2|158808.2|158884.7|158794.7|24
1651222300000|2022-04-29 08:51:40|158885.4|158795.4|158889.9|158799.9|158890.1|158800.1|158885.4|158795.4|25
1651222310000|2022-04-29 08:51:50|158890|158800|158893.3|158803.3|158894.6|158804.6|158890|158800|14
1651222320000|2022-04-29 08:52:00|158893|158803|158885.4|158795.4|158893.3|158803.3|158885.4|158795.4|19
1651222330000|2022-04-29 08:52:10|158884.8|158794.8|158887|158797|158892.5|158802.5|158884.8|158794.8|22
1651222340000|2022-04-29 08:52:20|158887.5|158797.5|158889.4|158799.4|158890.9|158800.9|158884.9|158794.9|26
1651222350000|2022-04-29 08:52:30|158888.5|158798.5|158898|158808|158902|158812|158888.5|158798.5|23
1651222360000|2022-04-29 08:52:40|158899|158809|158895.8|158805.8|158899.5|158809.5|158895|158805|23
1651222370000|2022-04-29 08:52:50|158895.6|158805.6|158891.7|158801.7|158895.6|158805.6|158890.9|158800.9|17
1651222380000|2022-04-29 08:53:00|158892.2|158802.2|158893|158803|158894.4|158804.4|158890.7|158800.7|18
1651222390000|2022-04-29 08:53:10|158893.8|158803.8|158893.2|158803.2|158894.4|158804.4|158890.9|158800.9|18
1651222400000|2022-04-29 08:53:20|158892.4|158802.4|158886.7|158796.7|158892.4|158802.4|158881.8|158791.8|19
1651222410000|2022-04-29 08:53:30|158885.9|158795.9|158885.4|158795.4|158887|158797|158879.8|158789.8|23
1651222420000|2022-04-29 08:53:40|158881.8|158791.8|158876.8|158786.8|158888.8|158798.8|158873.2|158783.2|26
1651222430000|2022-04-29 08:53:50|158878.3|158788.3|158885.1|158795.1|158886.3|158796.3|158877.5|158787.5|25
1651222440000|2022-04-29 08:54:00|158885.3|158795.3|158888|158798|158888.1|158798.1|158885.3|158795.3|12
1651222450000|2022-04-29 08:54:10|158887.1|158797.1|158883.7|158793.7|158888.8|158798.8|158882.7|158792.7|14
1651222460000|2022-04-29 08:54:20|158882.6|158792.6|158885.3|158795.3|158890.3|158800.3|158879.9|158789.9|20
1651222470000|2022-04-29 08:54:30|158884.7|158794.7|158890.3|158800.3|158891.7|158801.7|158884.7|158794.7|28
1651222480000|2022-04-29 08:54:40|158888.4|158798.4|158881|158791|158888.9|158798.9|158879.5|158789.5|17
1651222490000|2022-04-29 08:54:50|158879.4|158789.4|158882.4|158792.4|158885.1|158795.1|158879.4|158789.4|17
1651222500000|2022-04-29 08:55:00|158881.3|158791.3|158883.7|158793.7|158885.6|158795.6|158880.6|158790.6|19
1651222510000|2022-04-29 08:55:10|158883.4|158793.4|158887.3|158797.3|158887.3|158797.3|158880.9|158790.9|18
1651222520000|2022-04-29 08:55:20|158887.2|158797.2|158888.3|158798.3|158889.6|158799.6|158885.8|158795.8|22
1651222530000|2022-04-29 08:55:30|158888.7|158798.7|158886.4|158796.4|158890.5|158800.5|158885.3|158795.3|24
1651222540000|2022-04-29 08:55:40|158884.7|158794.7|158886.9|158796.9|158886.9|158796.9|158884.4|158794.4|14
1651222550000|2022-04-29 08:55:50|158886|158796|158886.4|158796.4|158891.4|158801.4|158885.8|158795.8|23
1651222560000|2022-04-29 08:56:00|158886.7|158796.7|158889.4|158799.4|158893.3|158803.3|158886.1|158796.1|12
1651222570000|2022-04-29 08:56:10|158889.6|158799.6|158889.3|158799.3|158891.3|158801.3|158888.7|158798.7|14
1651222580000|2022-04-29 08:56:20|158888.8|158798.8|158889.3|158799.3|158889.3|158799.3|158887.3|158797.3|23
1651222590000|2022-04-29 08:56:30|158884|158794|158877.1|158787.1|158886.7|158796.7|158870.3|158780.3|27
1651222600000|2022-04-29 08:56:40|158877.2|158787.2|158871.9|158781.9|158880.1|158790.1|158868.9|158778.9|24
1651222610000|2022-04-29 08:56:50|158873.2|158783.2|158879.5|158789.5|158882.6|158792.6|158870.9|158780.9|26
1651222620000|2022-04-29 08:57:00|158880.2|158790.2|158880.7|158790.7|158882.7|158792.7|158877.7|158787.7|19
1651222630000|2022-04-29 08:57:10|158880.6|158790.6|158882|158792|158883.8|158793.8|158879.2|158789.2|17
1651222640000|2022-04-29 08:57:20|158881.2|158791.2|158883.9|158793.9|158884.7|158794.7|158880.7|158790.7|19
1651222650000|2022-04-29 08:57:30|158883.8|158793.8|158884.6|158794.6|158884.7|158794.7|158881.1|158791.1|16
1651222660000|2022-04-29 08:57:40|158884.5|158794.5|158888|158798|158888|158798|158881.6|158791.6|20
1651222670000|2022-04-29 08:57:50|158887.3|158797.3|158887.8|158797.8|158887.9|158797.9|158884.9|158794.9|19
1651222680000|2022-04-29 08:58:00|158887.6|158797.6|158890.9|158800.9|158890.9|158800.9|158882.5|158792.5|24
1651222690000|2022-04-29 08:58:10|158890.2|158800.2|158897|158807|158899.6|158809.6|158890.2|158800.2|30
1651222700000|2022-04-29 08:58:20|158896.8|158806.8|158900.2|158810.2|158900.2|158810.2|158895.2|158805.2|24
1651222710000|2022-04-29 08:58:30|158898.7|158808.7|158898.8|158808.8|158901|158811|158898.5|158808.5|19
1651222720000|2022-04-29 08:58:40|158899.7|158809.7|158901.1|158811.1|158901.7|158811.7|158899.5|158809.5|12
1651222730000|2022-04-29 08:58:50|158903.3|158813.3|158900.2|158810.2|158903.3|158813.3|158898|158808|15
1651222740000|2022-04-29 08:59:00|158900.4|158810.4|158900.1|158810.1|158900.5|158810.5|158897.5|158807.5|25
1651222750000|2022-04-29 08:59:10|158900.2|158810.2|158883.3|158793.3|158900.7|158810.7|158880.9|158790.9|16
1651222760000|2022-04-29 08:59:20|158884|158794|158876.7|158786.7|158884|158794|158874|158784|29
1651222770000|2022-04-29 08:59:30|158876.9|158786.9|158863.7|158773.7|158877.8|158787.8|158858.8|158768.8|35
1651222780000|2022-04-29 08:59:40|158859.4|158769.4|158865.8|158775.8|158876.2|158786.2|158852.8|158762.8|29
1651222790000|2022-04-29 08:59:50|158865|158775|158863.5|158773.5|158870.9|158780.9|158861.3|158771.3|24
1651222800000|2022-04-29 09:00:00|158868.6|158778.6|158873.3|158783.3|158875.8|158785.8|158863.3|158773.3|35
1651222810000|2022-04-29 09:00:10|158878.2|158788.2|158878.4|158788.4|158887.8|158797.8|158875.8|158785.8|24
1651222820000|2022-04-29 09:00:20|158875.6|158785.6|158869.8|158779.8|158884.4|158794.4|158869.3|158779.3|32
1651222830000|2022-04-29 09:00:30|158870.9|158780.9|158854.5|158764.5|158870.9|158780.9|158849.8|158759.8|34
1651222840000|2022-04-29 09:00:40|158850.6|158760.6|158876.2|158786.2|158879.9|158789.9|158850.6|158760.6|34
1651222850000|2022-04-29 09:00:50|158876.1|158786.1|158873.9|158783.9|158880.6|158790.6|158870.5|158780.5|25
1651222860000|2022-04-29 09:01:00|158873.5|158783.5|158876.2|158786.2|158877.2|158787.2|158872.7|158782.7|28
1651222870000|2022-04-29 09:01:10|158876.7|158786.7|158879.4|158789.4|158881.3|158791.3|158875.1|158785.1|26
1651222880000|2022-04-29 09:01:20|158878.4|158788.4|158876.5|158786.5|158879.7|158789.7|158876.2|158786.2|30
1651222890000|2022-04-29 09:01:30|158877|158787|158877.6|158787.6|158879.3|158789.3|158875.6|158785.6|28
1651222900000|2022-04-29 09:01:40|158878.1|158788.1|158877.2|158787.2|158878.4|158788.4|158875.4|158785.4|22
1651222910000|2022-04-29 09:01:50|158880.7|158790.7|158886.8|158796.8|158886.8|158796.8|158877.7|158787.7|21
1651222920000|2022-04-29 09:02:00|158886.1|158796.1|158886|158796|158887.9|158797.9|158882.9|158792.9|30
1651222930000|2022-04-29 09:02:10|158889.3|158799.3|158884.4|158794.4|158894.1|158804.1|158880.4|158790.4|40
1651222940000|2022-04-29 09:02:20|158884.9|158794.9|158883.3|158793.3|158887.7|158797.7|158879.1|158789.1|33
1651222950000|2022-04-29 09:02:30|158889.9|158799.9|158902.5|158812.5|158902.6|158812.6|158888.3|158798.3|32
1651222960000|2022-04-29 09:02:40|158902.4|158812.4|158895.9|158805.9|158902.4|158812.4|158892.2|158802.2|27
1651222970000|2022-04-29 09:02:50|158895.6|158805.6|158858.9|158768.9|158895.6|158805.6|158848.7|158758.7|36
1651222980000|2022-04-29 09:03:00|158845.8|158755.8|158866.5|158776.5|158869.3|158779.3|158842.4|158752.4|37
1651222990000|2022-04-29 09:03:10|158866.3|158776.3|158785.8|158695.8|158869.1|158779.1|158777.2|158687.2|38
1651223000000|2022-04-29 09:03:20|158783.6|158693.6|158802.6|158712.6|158805.5|158715.5|158783.3|158693.3|37
1651223010000|2022-04-29 09:03:30|158810.3|158720.3|158807.9|158717.9|158819.9|158729.9|158803.5|158713.5|31
1651223020000|2022-04-29 09:03:40|158809.4|158719.4|158814.1|158724.1|158814.8|158724.8|158806.3|158716.3|16
1651223030000|2022-04-29 09:03:50|158810.6|158720.6|158800.8|158710.8|158824.3|158734.3|158792.2|158702.2|36
1651223040000|2022-04-29 09:04:00|158795.5|158705.5|158799.8|158709.8|158802.9|158712.9|158786.6|158696.6|34
1651223050000|2022-04-29 09:04:10|158789.8|158699.8|158773.3|158683.3|158800.3|158710.3|158773.3|158683.3|34
1651223060000|2022-04-29 09:04:20|158776.3|158686.3|158783.2|158693.2|158793.3|158703.3|158772.3|158682.3|32
1651223070000|2022-04-29 09:04:30|158775.3|158685.3|158798.1|158708.1|158801.8|158711.8|158775.3|158685.3|35
1651223080000|2022-04-29 09:04:40|158799.7|158709.7|158797.6|158707.6|158799.7|158709.7|158790|158700|31
1651223090000|2022-04-29 09:04:50|158797.4|158707.4|158777.7|158687.7|158798.7|158708.7|158776|158686|33
1651223100000|2022-04-29 09:05:00|158788.1|158698.1|158774.2|158684.2|158791.8|158701.8|158771.8|158681.8|37
1651223110000|2022-04-29 09:05:10|158776|158686|158794.5|158704.5|158796.4|158706.4|158771.9|158681.9|31
1651223120000|2022-04-29 09:05:20|158796.4|158706.4|158805.1|158715.1|158807|158717|158790.8|158700.8|34
1651223130000|2022-04-29 09:05:30|158805.3|158715.3|158806.2|158716.2|158806.2|158716.2|158796.2|158706.2|30
1651223140000|2022-04-29 09:05:40|158799|158709|158796.7|158706.7|158804.6|158714.6|158794.7|158704.7|19
1651223150000|2022-04-29 09:05:50|158796.2|158706.2|158802.7|158712.7|158802.7|158712.7|158796.2|158706.2|22
1651223160000|2022-04-29 09:06:00|158801.6|158711.6|158804.7|158714.7|158804.7|158714.7|158800.7|158710.7|18
1651223170000|2022-04-29 09:06:10|158804.2|158714.2|158801.9|158711.9|158809.4|158719.4|158801.9|158711.9|23
1651223180000|2022-04-29 09:06:20|158802.1|158712.1|158806.1|158716.1|158806.5|158716.5|158801.9|158711.9|28
1651223190000|2022-04-29 09:06:30|158805.4|158715.4|158804|158714|158809.8|158719.8|158799.9|158709.9|33
1651223200000|2022-04-29 09:06:40|158810.4|158720.4|158802.8|158712.8|158810.4|158720.4|158802.3|158712.3|30
1651223210000|2022-04-29 09:06:50|158805.9|158715.9|158812.7|158722.7|158812.7|158722.7|158803.4|158713.4|27
1651223220000|2022-04-29 09:07:00|158812.6|158722.6|158808|158718|158812.7|158722.7|158807.3|158717.3|24
1651223230000|2022-04-29 09:07:10|158807.8|158717.8|158800.2|158710.2|158810.7|158720.7|158797.3|158707.3|30
1651223240000|2022-04-29 09:07:20|158800.4|158710.4|158796.2|158706.2|158808.7|158718.7|158795.2|158705.2|21
1651223250000|2022-04-29 09:07:30|158796.3|158706.3|158802.5|158712.5|158803.7|158713.7|158795.6|158705.6|14
1651223260000|2022-04-29 09:07:40|158802.6|158712.6|158815.2|158725.2|158822.6|158732.6|158800.4|158710.4|19
1651223270000|2022-04-29 09:07:50|158813.1|158723.1|158865.5|158775.5|158867.2|158777.2|158813.1|158723.1|35
1651223280000|2022-04-29 09:08:00|158863.6|158773.6|158837.3|158747.3|158863.6|158773.6|158815.2|158725.2|35
1651223290000|2022-04-29 09:08:10|158837.9|158747.9|158827.5|158737.5|158837.9|158747.9|158821.9|158731.9|25
1651223300000|2022-04-29 09:08:20|158827.4|158737.4|158827.4|158737.4|158828.3|158738.3|158825|158735|25
1651223310000|2022-04-29 09:08:30|158827|158737|158819.2|158729.2|158829.8|158739.8|158815.8|158725.8|28
1651223320000|2022-04-29 09:08:40|158817.1|158727.1|158816.7|158726.7|158819.4|158729.4|158813.9|158723.9|30
1651223330000|2022-04-29 09:08:50|158817.2|158727.2|158820.6|158730.6|158822|158732|158814.2|158724.2|25
1651223340000|2022-04-29 09:09:00|158819.8|158729.8|158840.7|158750.7|158843.3|158753.3|158819.8|158729.8|34
1651223350000|2022-04-29 09:09:10|158836.5|158746.5|158838.2|158748.2|158862.5|158772.5|158833.1|158743.1|32
1651223360000|2022-04-29 09:09:20|158837.8|158747.8|158812.9|158722.9|158842.9|158752.9|158810.4|158720.4|29
1651223370000|2022-04-29 09:09:30|158810.9|158720.9|158811.3|158721.3|158812.9|158722.9|158810.5|158720.5|21
1651223380000|2022-04-29 09:09:40|158810.8|158720.8|158812.1|158722.1|158813.1|158723.1|158809.9|158719.9|17
1651223390000|2022-04-29 09:09:50|158811.6|158721.6|158811.6|158721.6|158814.4|158724.4|158811|158721|19
1651223400000|2022-04-29 09:10:00|158811.3|158721.3|158810.7|158720.7|158814.9|158724.9|158810.7|158720.7|22
1651223410000|2022-04-29 09:10:10|158810.4|158720.4|158810.2|158720.2|158811.8|158721.8|158806.1|158716.1|21
1651223420000|2022-04-29 09:10:20|158810.1|158720.1|158813.5|158723.5|158815.4|158725.4|158810.1|158720.1|20
1651223430000|2022-04-29 09:10:30|158819.6|158729.6|158851|158761|158851|158761|158809.6|158719.6|32
1651223440000|2022-04-29 09:10:40|158850.5|158760.5|158844.3|158754.3|158850.5|158760.5|158844.3|158754.3|28
1651223450000|2022-04-29 09:10:50|158844.1|158754.1|158845.6|158755.6|158845.7|158755.7|158844.1|158754.1|16
1651223460000|2022-04-29 09:11:00|158844.3|158754.3|158835.9|158745.9|158844.8|158754.8|158835.9|158745.9|18
1651223470000|2022-04-29 09:11:10|158838.4|158748.4|158859.7|158769.7|158860.3|158770.3|158838.2|158748.2|28
1651223480000|2022-04-29 09:11:20|158859.8|158769.8|158917.1|158827.1|158917.1|158827.1|158858.7|158768.7|36
1651223490000|2022-04-29 09:11:30|158918.6|158828.6|158913.4|158823.4|158919.9|158829.9|158909.8|158819.8|33
1651223500000|2022-04-29 09:11:40|158912.6|158822.6|158915.5|158825.5|158918.5|158828.5|158912.6|158822.6|29
1651223510000|2022-04-29 09:11:50|158915.4|158825.4|158931.3|158841.3|158934|158844|158914|158824|36
1651223520000|2022-04-29 09:12:00|158931.7|158841.7|158928.6|158838.6|158932|158842|158928.1|158838.1|24
1651223530000|2022-04-29 09:12:10|158928.4|158838.4|158934.7|158844.7|158936.4|158846.4|158924|158834|34
1651223540000|2022-04-29 09:12:20|158932.8|158842.8|158932.5|158842.5|158936.3|158846.3|158931.9|158841.9|23
1651223550000|2022-04-29 09:12:30|158932.8|158842.8|158932.5|158842.5|158941.4|158851.4|158923|158833|35
1651223560000|2022-04-29 09:12:40|158928.9|158838.9|158919.3|158829.3|158934.4|158844.4|158916.5|158826.5|34
1651223570000|2022-04-29 09:12:50|158918.5|158828.5|158925.1|158835.1|158936.1|158846.1|158918.5|158828.5|23
1651223580000|2022-04-29 09:13:00|158924.4|158834.4|158909.9|158819.9|158928|158838|158908.4|158818.4|29
1651223590000|2022-04-29 09:13:10|158910.1|158820.1|158910.8|158820.8|158910.9|158820.9|158909.4|158819.4|28
1651223600000|2022-04-29 09:13:20|158910.6|158820.6|158911.7|158821.7|158913.8|158823.8|158910.6|158820.6|27
1651223610000|2022-04-29 09:13:30|158911.9|158821.9|158857.7|158767.7|158915.8|158825.8|158856.8|158766.8|29
1651223620000|2022-04-29 09:13:40|158856.4|158766.4|158865.4|158775.4|158865.9|158775.9|158856.4|158766.4|24
1651223630000|2022-04-29 09:13:50|158864.8|158774.8|158866.1|158776.1|158873.6|158783.6|158862.9|158772.9|24
1651223640000|2022-04-29 09:14:00|158864.7|158774.7|158859.9|158769.9|158866|158776|158859.9|158769.9|21
1651223650000|2022-04-29 09:14:10|158860.8|158770.8|158862.2|158772.2|158876|158786|158859.6|158769.6|32
1651223660000|2022-04-29 09:14:20|158863.2|158773.2|158817.2|158727.2|158863.2|158773.2|158815.2|158725.2|38
1651223670000|2022-04-29 09:14:30|158816.7|158726.7|158823.4|158733.4|158827.5|158737.5|158807.5|158717.5|35
1651223680000|2022-04-29 09:14:40|158823.2|158733.2|158829.9|158739.9|158835.3|158745.3|158822.2|158732.2|30
1651223690000|2022-04-29 09:14:50|158831.2|158741.2|158839|158749|158839|158749|158829.6|158739.6|37
1651223700000|2022-04-29 09:15:00|158835.6|158745.6|158833.2|158743.2|158847.9|158757.9|158833.2|158743.2|34
1651223710000|2022-04-29 09:15:10|158848.9|158758.9|158855.8|158765.8|158857.2|158767.2|158841|158751|37
1651223720000|2022-04-29 09:15:20|158854.8|158764.8|158874.3|158784.3|158885.3|158790.8|158854|158750.6|39
1651223730000|2022-04-29 09:15:30|158891.8|158761.8|158890.4|158760.4|158896|158785.6|158871.4|158760.4|29
1651223740000|2022-04-29 09:15:40|158891.4|158761.4|158878.5|158788.5|158910|158802.1|158878.5|158761.3|33
1651223750000|2022-04-29 09:15:50|158884.7|158794.7|158883.5|158793.5|158901.9|158794.7|158872.3|158762.9|30
1651223760000|2022-04-29 09:16:00|158882.6|158792.6|158886.6|158796.6|158889.5|158799.5|158880.3|158790.3|33
1651223770000|2022-04-29 09:16:10|158887.2|158797.2|158941.8|158851.8|158964.4|158864.7|158887.2|158797.2|30
1651223780000|2022-04-29 09:16:20|158955.3|158825.3|158949.8|158859.8|158968.1|158863.1|158943.8|158822.3|21
1651223790000|2022-04-29 09:16:30|158949.9|158859.9|158943.6|158853.6|158950.7|158860.7|158943.6|158853.6|24
1651223800000|2022-04-29 09:16:40|158942.5|158852.5|158941.2|158851.2|158963.3|158859.1|158939.3|158829.8|30
1651223810000|2022-04-29 09:16:50|158939.5|158849.5|158938.5|158848.5|158944.8|158854.8|158934.8|158844.8|24
1651223820000|2022-04-29 09:17:00|158938.9|158848.9|158943.3|158853.3|158963.6|158856.8|158938.9|158827.5|22
1651223830000|2022-04-29 09:17:10|158940.8|158850.8|158942.9|158852.9|158944|158854|158940.2|158850.2|20
1651223840000|2022-04-29 09:17:20|158942.8|158852.8|158945.3|158855.3|158945.9|158855.9|158935.6|158845.6|17
1651223850000|2022-04-29 09:17:30|158945|158855|158943.4|158853.4|158948.2|158858.2|158942.2|158852.2|25
1651223860000|2022-04-29 09:17:40|158944.8|158854.8|158942.7|158852.7|158945.6|158855.6|158941.3|158851.3|23
1651223870000|2022-04-29 09:17:50|158943.6|158853.6|158974.8|158884.8|158976.9|158886.9|158931.5|158841.5|33
1651223880000|2022-04-29 09:18:00|158972.7|158882.7|159072.2|158982.2|159072.2|158982.2|158972.7|158882.7|33
1651223890000|2022-04-29 09:18:10|159076|158986|159068.8|158978.8|159085.2|158995.2|159067.7|158977.7|30
1651223900000|2022-04-29 09:18:20|159069.1|158979.1|159125|159035|159155.4|159046.3|159067.9|158977.9|30
1651223910000|2022-04-29 09:18:30|159126.8|159036.8|159128.7|159038.7|159132.8|159042.8|159126.8|159036.8|24
1651223920000|2022-04-29 09:18:40|159128.6|159038.6|159198.6|159068.6|159198.6|159093.9|159128.6|159038.6|32
1651223930000|2022-04-29 09:18:50|159195.9|159065.9|159206.3|159076.3|159211.1|159090.3|159173.5|159051.4|35
1651223940000|2022-04-29 09:19:00|159209.2|159079.2|159176.6|159086.6|159228.2|159120.7|159169.4|159071.6|38
1651223950000|2022-04-29 09:19:10|159174.4|159084.4|159098.1|158968.1|159180|159090|159092.6|158968.1|25
1651223960000|2022-04-29 09:19:20|159099.2|158969.2|159103.8|158973.8|159111.3|158992.3|159078|158968.2|37
1651223970000|2022-04-29 09:19:30|159103.5|158973.5|159059.1|158969.1|159106|158996.7|159059.1|158969.1|29
1651223980000|2022-04-29 09:19:40|159057.2|158967.2|159061.6|158971.6|159065.8|158975.8|159053.1|158963.1|36
1651223990000|2022-04-29 09:19:50|159061.3|158971.3|159065.3|158975.3|159067.7|158977.7|159054.4|158964.4|34
1651224000000|2022-04-29 09:20:00|159065.6|158975.6|159054.5|158964.5|159066.3|158976.3|159045.6|158955.6|38
1651224010000|2022-04-29 09:20:10|159034.3|158944.3|159060|158970|159060|158970|159007.6|158887.9|37
1651224020000|2022-04-29 09:20:20|159058.6|158968.6|159061.7|158971.7|159082.9|158992.9|159056.5|158966.5|31
1651224030000|2022-04-29 09:20:30|159065.6|158975.6|159082|158992|159082|158992|159058.5|158968.5|38
1651224040000|2022-04-29 09:20:40|159080.9|158990.9|159070.3|158980.3|159085.2|158995.2|159069|158979|37
1651224050000|2022-04-29 09:20:50|159070.8|158980.8|159082.5|158992.5|159085.7|158995.7|159069.8|158979.8|35
1651224060000|2022-04-29 09:21:00|159082.6|158992.6|159085.6|158995.6|159085.6|158995.6|159081.6|158991.6|26
1651224070000|2022-04-29 09:21:10|159084.9|158994.9|159091.4|159001.4|159099.1|159009.1|159084.1|158994.1|29
1651224080000|2022-04-29 09:21:20|159091.5|159001.5|159089|158999|159091.5|159001.5|159081.2|158991.2|24
1651224090000|2022-04-29 09:21:30|159091.1|159001.1|159067.8|158977.8|159091.3|159001.3|159066.6|158976.6|28
1651224100000|2022-04-29 09:21:40|159067.6|158977.6|159074.7|158984.7|159075.2|158985.2|159067.2|158977.2|27
1651224110000|2022-04-29 09:21:50|159074.8|158984.8|159110.4|159020.4|159112.8|159022.8|159074.7|158984.7|33
1651224120000|2022-04-29 09:22:00|159111.2|159021.2|159074|158984|159113.8|159023.8|159074|158984|25
1651224130000|2022-04-29 09:22:10|159074.3|158984.3|159078.9|158988.9|159079.4|158989.4|159067.4|158977.4|27
1651224140000|2022-04-29 09:22:20|159074.4|158984.4|159053.5|158963.5|159077.4|158987.4|159049.5|158959.5|31
1651224150000|2022-04-29 09:22:30|159056.6|158966.6|159018.4|158928.4|159056.6|158966.6|159007.7|158884|37
1651224160000|2022-04-29 09:22:40|159019.6|158929.6|159013.5|158923.5|159020|158930|159009.3|158919.3|33
1651224170000|2022-04-29 09:22:50|159013.9|158923.9|159043.4|158953.4|159057.5|158967.5|159011.6|158921.6|37
1651224180000|2022-04-29 09:23:00|159036.5|158946.5|159022.7|158932.7|159036.5|158946.5|159008|158918|34
1651224190000|2022-04-29 09:23:10|159019.7|158929.7|159027|158937|159027.7|158937.7|159019.4|158929.4|33
1651224200000|2022-04-29 09:23:20|159029.4|158939.4|159046.9|158956.9|159047.8|158957.8|159028.7|158938.7|36
1651224210000|2022-04-29 09:23:30|159046.7|158956.7|159042.7|158952.7|159051.2|158961.2|159042.5|158952.5|28
1651224220000|2022-04-29 09:23:40|159042.8|158952.8|159041.3|158951.3|159051.7|158961.7|159041.3|158951.3|30
1651224230000|2022-04-29 09:23:50|159041|158951|159091.6|159001.6|159096.5|159006.5|159041|158951|34
1651224240000|2022-04-29 09:24:00|159091.3|159001.3|159083.3|158993.3|159091.3|159001.3|159061.5|158971.5|37
1651224250000|2022-04-29 09:24:10|159083.5|158993.5|159111.4|159021.4|159112.1|159022.1|159083.5|158993.5|38
1651224260000|2022-04-29 09:24:20|159096.1|159006.1|159090.4|159000.4|159108.5|159018.5|159081.8|158991.8|35
1651224270000|2022-04-29 09:24:30|159089.4|158999.4|159103.8|159013.8|159104.5|159014.5|159083.7|158993.7|37
1651224280000|2022-04-29 09:24:40|159103|159013|159120|159030|159120|159030|159103|159013|29
1651224290000|2022-04-29 09:24:50|159112.7|159022.7|159110.3|159020.3|159117.8|159027.8|159106.3|159016.3|36
1651224300000|2022-04-29 09:25:00|159110.4|159020.4|159250.2|159160.2|159270.8|159162|159110.4|159020.4|39
1651224310000|2022-04-29 09:25:10|159247.8|159157.8|159264.9|159174.9|159266.6|159176.6|159245.7|159155.7|37
1651224320000|2022-04-29 09:25:20|159211.1|159121.1|159211.8|159121.8|159218.2|159128.2|159206|159116|31
1651224330000|2022-04-29 09:25:30|159212.1|159122.1|159203.7|159113.7|159212.1|159122.1|159201.8|159111.8|31
1651224340000|2022-04-29 09:25:40|159201.3|159111.3|159201.8|159111.8|159210.1|159120.1|159181.9|159091.9|30
1651224350000|2022-04-29 09:25:50|159200.6|159110.6|159202|159112|159203.1|159113.1|159199.1|159109.1|23
1651224360000|2022-04-29 09:26:00|159202.4|159112.4|159201.9|159111.9|159202.8|159112.8|159199.7|159109.7|22
1651224370000|2022-04-29 09:26:10|159202.1|159112.1|159214.2|159124.2|159216|159126|159200.5|159110.5|29
1651224380000|2022-04-29 09:26:20|159213.7|159123.7|159213.2|159123.2|159216|159126|159203.8|159113.8|32
1651224390000|2022-04-29 09:26:30|159213.6|159123.6|159194.1|159104.1|159215.4|159125.4|159192.2|159102.2|32
1651224400000|2022-04-29 09:26:40|159200.8|159110.8|159206.2|159116.2|159207.4|159117.4|159196.7|159106.7|33
1651224410000|2022-04-29 09:26:50|159205.1|159115.1|159205.8|159115.8|159207.8|159117.8|159200.9|159110.9|31
1651224420000|2022-04-29 09:27:00|159205.7|159115.7|159203.2|159113.2|159209|159119|159199.9|159109.9|24
1651224430000|2022-04-29 09:27:10|159189.3|159099.3|159143.6|159053.6|159189.3|159099.3|159102.4|159012.4|38
1651224440000|2022-04-29 09:27:20|159135.7|159045.7|159136.4|159046.4|159138.3|159048.3|159116.7|159026.7|32
1651224450000|2022-04-29 09:27:30|159136.3|159046.3|159135.1|159045.1|159141.7|159051.7|159131.4|159041.4|32
1651224460000|2022-04-29 09:27:40|159135.9|159045.9|159116.5|159026.5|159135.9|159045.9|159116.5|159026.5|29
1651224470000|2022-04-29 09:27:50|159123.7|159033.7|159138.2|159048.2|159139.4|159049.4|159119.9|159029.9|34
1651224480000|2022-04-29 09:28:00|159136.3|159046.3|159153.4|159063.4|159155.3|159065.3|159132.6|159042.6|34
1651224490000|2022-04-29 09:28:10|159157|159067|159168.7|159078.7|159168.7|159078.7|159154.7|159064.7|32
1651224500000|2022-04-29 09:28:20|159169.6|159079.6|159149.5|159059.5|159172.6|159082.6|159143.8|159053.8|32
1651224510000|2022-04-29 09:28:30|159149.7|159059.7|159152.4|159062.4|159166.8|159076.8|159146.9|159056.9|32
1651224520000|2022-04-29 09:28:40|159156.4|159066.4|159140.3|159050.3|159156.4|159066.4|159127.8|159037.8|32
1651224530000|2022-04-29 09:28:50|159140.6|159050.6|159152.2|159062.2|159155.6|159065.6|159139.5|159049.5|30
1651224540000|2022-04-29 09:29:00|159152.5|159062.5|159132.1|159042.1|159154|159064|159126|159036|35
1651224550000|2022-04-29 09:29:10|159130|159040|159184.7|159094.7|159188.3|159098.3|159113.3|159023.3|37
1651224560000|2022-04-29 09:29:20|159185.7|159095.7|159195.9|159105.9|159206.9|159116.9|159181.5|159091.5|34
1651224570000|2022-04-29 09:29:30|159202.9|159112.9|159193.5|159103.5|159205.9|159115.9|159176.8|159086.8|26
1651224580000|2022-04-29 09:29:40|159194.9|159104.9|159203.1|159113.1|159209.7|159119.7|159193.4|159103.4|26
1651224590000|2022-04-29 09:29:50|159201.9|159111.9|159205.7|159115.7|159206|159116|159197.6|159107.6|28
1651224600000|2022-04-29 09:30:00|159205.4|159115.4|159194.6|159104.6|159207.5|159117.5|159194.6|159104.6|19
1651224610000|2022-04-29 09:30:10|159201.4|159111.4|159201.3|159111.3|159209.7|159119.7|159196.9|159106.9|25
1651224620000|2022-04-29 09:30:20|159201.9|159111.9|159199.2|159109.2|159204.8|159114.8|159195.9|159105.9|22
1651224630000|2022-04-29 09:30:30|159206.9|159116.9|159207|159117|159209|159119|159191.8|159101.8|30
1651224640000|2022-04-29 09:30:40|159206.8|159116.8|159203.2|159113.2|159211.1|159121.1|159201.7|159111.7|25
1651224650000|2022-04-29 09:30:50|159201.2|159111.2|159203.5|159113.5|159204.3|159114.3|159201.1|159111.1|17
1651224660000|2022-04-29 09:31:00|159203.4|159113.4|159207.2|159117.2|159207.6|159117.6|159201.4|159111.4|11
1651224670000|2022-04-29 09:31:10|159207.6|159117.6|159208.8|159118.8|159209.8|159119.8|159204.2|159114.2|11
1651224680000|2022-04-29 09:31:20|159208.4|159118.4|159207.7|159117.7|159209.3|159119.3|159207|159117|11
1651224690000|2022-04-29 09:31:30|159209.1|159119.1|159208.4|159118.4|159209.1|159119.1|159207.3|159117.3|6
1651224700000|2022-04-29 09:31:40|159208.6|159118.6|159201.2|159111.2|159208.9|159118.9|159198.4|159108.4|12
1651224710000|2022-04-29 09:31:50|159198.4|159108.4|159219.5|159129.5|159219.5|159129.5|159198.4|159108.4|27
1651224720000|2022-04-29 09:32:00|159219.4|159129.4|159221.6|159131.6|159222.2|159132.2|159216.3|159126.3|28
1651224730000|2022-04-29 09:32:10|159221.9|159131.9|159216.2|159126.2|159222.3|159132.3|159198.7|159108.7|33
1651224740000|2022-04-29 09:32:20|159217.5|159127.5|159204.1|159114.1|159218.9|159128.9|159195.2|159105.2|33
1651224750000|2022-04-29 09:32:30|159202.9|159112.9|159199.8|159109.8|159204.7|159114.7|159177.1|159087.1|36
1651224760000|2022-04-29 09:32:40|159200.5|159110.5|159198.2|159108.2|159200.5|159110.5|159194.6|159104.6|29
1651224770000|2022-04-29 09:32:50|159197.8|159107.8|159180.3|159090.3|159197.8|159107.8|159174.3|159084.3|34
1651224780000|2022-04-29 09:33:00|159180.5|159090.5|159171.3|159081.3|159184.3|159094.3|159165.7|159075.7|32
1651224790000|2022-04-29 09:33:10|159170.7|159080.7|159169.7|159079.7|159179.7|159089.7|159167.5|159077.5|27
1651224800000|2022-04-29 09:33:20|159169.6|159079.6|159119|159029|159169.6|159079.6|159102.5|159012.5|35
1651224810000|2022-04-29 09:33:30|159117.4|159027.4|159148.6|159058.6|159148.6|159058.6|159114.7|159024.7|36
1651224820000|2022-04-29 09:33:40|159147.7|159057.7|159144.6|159054.6|159147.7|159057.7|159130|159040|36
1651224830000|2022-04-29 09:33:50|159144.1|159054.1|159142.9|159052.9|159166.2|159076.2|159126.9|159036.9|38
1651224840000|2022-04-29 09:34:00|159141.3|159051.3|159093.8|159003.8|159142.6|159052.6|159088.7|158998.7|33
1651224850000|2022-04-29 09:34:10|159095|159005|159091.4|159001.4|159109.5|159019.5|159088.1|158998.1|33
1651224860000|2022-04-29 09:34:20|159094.6|159004.6|159092.4|159002.4|159094.7|159004.7|159089.5|158999.5|30
1651224870000|2022-04-29 09:34:30|159089.1|158999.1|159092.9|159002.9|159096.9|159006.9|159086|158996|31
1651224880000|2022-04-29 09:34:40|159091.4|159001.4|159123|159033|159135.7|159045.7|159088.3|158998.3|35
1651224890000|2022-04-29 09:34:50|159116|159026|159152.5|159062.5|159153.1|159063.1|159112.8|159022.8|39
1651224900000|2022-04-29 09:35:00|159151.7|159061.7|159175|159085|159186.1|159096.1|159145.5|159055.5|33
1651224910000|2022-04-29 09:35:10|159187.5|159097.5|159182.5|159092.5|159190.4|159100.4|159179.3|159089.3|30
1651224920000|2022-04-29 09:35:20|159182|159092|159174.7|159084.7|159183.6|159093.6|159174.4|159084.4|31
1651224930000|2022-04-29 09:35:30|159175.1|159085.1|159176.5|159086.5|159182|159092|159174.3|159084.3|34
1651224940000|2022-04-29 09:35:40|159176.8|159086.8|159176.6|159086.6|159180.9|159090.9|159173.7|159083.7|33
1651224950000|2022-04-29 09:35:50|159176.2|159086.2|159180.1|159090.1|159183.8|159093.8|159176|159086|27
1651224960000|2022-04-29 09:36:00|159179.4|159089.4|159183.9|159093.9|159186.9|159096.9|159179.4|159089.4|30
1651224970000|2022-04-29 09:36:10|159184.1|159094.1|159180.2|159090.2|159188.3|159098.3|159171.2|159081.2|36
1651224980000|2022-04-29 09:36:20|159180.7|159090.7|159191.2|159101.2|159191.2|159101.2|159174.3|159084.3|35
1651224990000|2022-04-29 09:36:30|159191.5|159101.5|159179.7|159089.7|159191.5|159101.5|159166.1|159076.1|40
1651225000000|2022-04-29 09:36:40|159180.9|159090.9|159167|159077|159183.3|159093.3|159165|159075|36
1651225010000|2022-04-29 09:36:50|159170|159080|159118.1|159028.1|159171.1|159081.1|159099.9|159009.9|39
1651225020000|2022-04-29 09:37:00|159124.7|159034.7|159118.5|159028.5|159141.2|159051.2|159103.2|159013.2|39
1651225030000|2022-04-29 09:37:10|159124.9|159034.9|159116.3|159026.3|159136|159046|159116.3|159026.3|39
1651225040000|2022-04-29 09:37:20|159119.2|159029.2|159124.9|159034.9|159159.2|159069.2|159109.1|159019.1|37
1651225050000|2022-04-29 09:37:30|159122.9|159032.9|159169.1|159079.1|159171.6|159081.6|159122.9|159032.9|38
1651225060000|2022-04-29 09:37:40|159168.4|159078.4|159138|159048|159179|159089|159138|159048|39
1651225070000|2022-04-29 09:37:50|159144.5|159054.5|159133.7|159043.7|159163.4|159073.4|159131.5|159041.5|30
1651225080000|2022-04-29 09:38:00|159132.2|159042.2|159159.8|159069.8|159159.8|159069.8|159119.1|159029.1|37
1651225090000|2022-04-29 09:38:10|159141.5|159051.5|159166.8|159076.8|159181.2|159091.2|159135.6|159045.6|40
1651225100000|2022-04-29 09:38:20|159166.7|159076.7|159170.7|159080.7|159170.7|159080.7|159159.1|159069.1|33
1651225110000|2022-04-29 09:38:30|159166.9|159076.9|159122.7|159032.7|159166.9|159076.9|159106.2|159016.2|37
1651225120000|2022-04-29 09:38:40|159113.5|159023.5|159105.2|159015.2|159143.2|159053.2|159105.2|159015.2|35
1651225130000|2022-04-29 09:38:50|159118.5|159028.5|159123|159033|159140.3|159050.3|159107|159017|36
1651225140000|2022-04-29 09:39:00|159123.4|159033.4|159103.9|159013.9|159125.3|159035.3|159099.9|159009.9|36
1651225150000|2022-04-29 09:39:10|159107.9|159017.9|159104.8|159014.8|159118|159028|159099.4|159009.4|35
1651225160000|2022-04-29 09:39:20|159107.5|159017.5|159128.4|159038.4|159128.4|159038.4|159092.1|159002.1|37
1651225170000|2022-04-29 09:39:30|159124.1|159034.1|159105.5|159015.5|159127.2|159037.2|159105.5|159015.5|36
1651225180000|2022-04-29 09:39:40|159105.7|159015.7|159145.7|159055.7|159152.3|159062.3|159105.5|159015.5|34
1651225190000|2022-04-29 09:39:50|159148.7|159058.7|159157.7|159067.7|159157.7|159067.7|159137.4|159047.4|31
1651225200000|2022-04-29 09:40:00|159168.3|159078.3|159197.5|159107.5|159203.7|159113.7|159165.1|159075.1|38
1651225210000|2022-04-29 09:40:10|159191.1|159101.1|159187.8|159097.8|159198.1|159108.1|159176.6|159086.6|36
1651225220000|2022-04-29 09:40:20|159179.9|159089.9|159194.9|159104.9|159202.9|159112.9|159179.9|159089.9|35
1651225230000|2022-04-29 09:40:30|159193.5|159103.5|159181.9|159091.9|159193.5|159103.5|159180.3|159090.3|33
1651225240000|2022-04-29 09:40:40|159183.4|159093.4|159191.4|159101.4|159191.4|159101.4|159183.1|159093.1|27
1651225250000|2022-04-29 09:40:50|159191.6|159101.6|159185.3|159095.3|159191.6|159101.6|159181.1|159091.1|24
1651225260000|2022-04-29 09:41:00|159184.3|159094.3|159189.7|159099.7|159193.4|159103.4|159183.4|159093.4|28
1651225270000|2022-04-29 09:41:10|159190|159100|159195.8|159105.8|159198.4|159108.4|159182.7|159092.7|35
1651225280000|2022-04-29 09:41:20|159195.7|159105.7|159188.9|159098.9|159198|159108|159183.6|159093.6|33
1651225290000|2022-04-29 09:41:30|159187.7|159097.7|159197|159107|159200.2|159110.2|159185.6|159095.6|35
1651225300000|2022-04-29 09:41:40|159197.3|159107.3|159200.6|159110.6|159200.6|159110.6|159192.7|159102.7|34
1651225310000|2022-04-29 09:41:50|159200.8|159110.8|159193.7|159103.7|159200.8|159110.8|159187.6|159097.6|36
1651225320000|2022-04-29 09:42:00|159197.8|159107.8|159189.4|159099.4|159204.9|159114.9|159189.4|159099.4|38
1651225330000|2022-04-29 09:42:10|159189.7|159099.7|159188.5|159098.5|159192.4|159102.4|159187.6|159097.6|31
1651225340000|2022-04-29 09:42:20|159188.7|159098.7|159201.3|159111.3|159201.8|159111.8|159187.3|159097.3|37
1651225350000|2022-04-29 09:42:30|159202.1|159112.1|159205.3|159115.3|159205.3|159115.3|159199.8|159109.8|31
1651225360000|2022-04-29 09:42:40|159204.6|159114.6|159220.9|159130.9|159225.1|159135.1|159200.9|159110.9|35
1651225370000|2022-04-29 09:42:50|159221.2|159131.2|159218.1|159128.1|159224.6|159134.6|159217.1|159127.1|25
1651225380000|2022-04-29 09:43:00|159215.3|159125.3|159224.7|159134.7|159225.8|159135.8|159215.3|159125.3|30
1651225390000|2022-04-29 09:43:10|159223.9|159133.9|159213.5|159123.5|159227.7|159137.7|159211.7|159121.7|32
1651225400000|2022-04-29 09:43:20|159214.1|159124.1|159218.8|159128.8|159227.1|159137.1|159213.1|159123.1|30
1651225410000|2022-04-29 09:43:30|159219.5|159129.5|159212.4|159122.4|159221.6|159131.6|159209.9|159119.9|30
1651225420000|2022-04-29 09:43:40|159213.2|159123.2|159217.2|159127.2|159223.4|159133.4|159212.2|159122.2|33
1651225430000|2022-04-29 09:43:50|159217.1|159127.1|159214.4|159124.4|159223.9|159133.9|159213.9|159123.9|34
1651225440000|2022-04-29 09:44:00|159211.1|159121.1|159207.5|159117.5|159218.8|159128.8|159203.4|159113.4|36
1651225450000|2022-04-29 09:44:10|159207.1|159117.1|159208.6|159118.6|159210.1|159120.1|159204.9|159114.9|29
1651225460000|2022-04-29 09:44:20|159211.3|159121.3|159219.7|159129.7|159225.2|159135.2|159209.8|159119.8|32
1651225470000|2022-04-29 09:44:30|159219.5|159129.5|159220.3|159130.3|159221.3|159131.3|159213.2|159123.2|30
1651225480000|2022-04-29 09:44:40|159220.2|159130.2|159208.9|159118.9|159220.2|159130.2|159206.3|159116.3|30
1651225490000|2022-04-29 09:44:50|159205.7|159115.7|159175.1|159085.1|159212.3|159122.3|159172.1|159082.1|30
1651225500000|2022-04-29 09:45:00|159174.1|159084.1|159208.1|159118.1|159209.7|159119.7|159171.1|159081.1|26
1651225510000|2022-04-29 09:45:10|159209.6|159119.6|159207.7|159117.7|159211.7|159121.7|159203.7|159113.7|30
1651225520000|2022-04-29 09:45:20|159206.9|159116.9|159205.2|159115.2|159206.9|159116.9|159202.8|159112.8|26
1651225530000|2022-04-29 09:45:30|159205.3|159115.3|159208.8|159118.8|159209.2|159119.2|159204|159114|35
1651225540000|2022-04-29 09:45:40|159205.9|159115.9|159209.5|159119.5|159209.5|159119.5|159203.7|159113.7|25
1651225550000|2022-04-29 09:45:50|159208.3|159118.3|159211.9|159121.9|159215.1|159125.1|159208.3|159118.3|30
1651225560000|2022-04-29 09:46:00|159212.1|159122.1|159214.8|159124.8|159216.1|159126.1|159211.6|159121.6|25
1651225570000|2022-04-29 09:46:10|159215.1|159125.1|159211.6|159121.6|159219.1|159129.1|159206.4|159116.4|31
1651225580000|2022-04-29 09:46:20|159210.5|159120.5|159203.2|159113.2|159210.5|159120.5|159201.9|159111.9|34
1651225590000|2022-04-29 09:46:30|159202.2|159112.2|159204.4|159114.4|159206.2|159116.2|159202.2|159112.2|25
1651225600000|2022-04-29 09:46:40|159203.2|159113.2|159200.4|159110.4|159203.6|159113.6|159199.3|159109.3|31
1651225610000|2022-04-29 09:46:50|159200.9|159110.9|159203.2|159113.2|159203.2|159113.2|159196.7|159106.7|31
1651225620000|2022-04-29 09:47:00|159206.5|159116.5|159189.2|159099.2|159206.5|159116.5|159189.2|159099.2|37
1651225630000|2022-04-29 09:47:10|159189.4|159099.4|159194.5|159104.5|159198.4|159108.4|159185.5|159095.5|28
1651225640000|2022-04-29 09:47:20|159194.9|159104.9|159190.9|159100.9|159201.7|159111.7|159188|159098|31
1651225650000|2022-04-29 09:47:30|159189.8|159099.8|159183.2|159093.2|159195|159105|159183.2|159093.2|36
1651225660000|2022-04-29 09:47:40|159196|159106|159194.3|159104.3|159196|159106|159188.3|159098.3|29
1651225670000|2022-04-29 09:47:50|159193.3|159103.3|159194.9|159104.9|159201|159111|159191.9|159101.9|27
1651225680000|2022-04-29 09:48:00|159191.1|159101.1|159129.5|159039.5|159196.4|159106.4|159120.2|159030.2|32
1651225690000|2022-04-29 09:48:10|159129.9|159039.9|159114.8|159024.8|159132.5|159042.5|159112.3|159022.3|36
1651225700000|2022-04-29 09:48:20|159113.9|159023.9|159115.9|159025.9|159130.5|159040.5|159107.6|159017.6|39
1651225710000|2022-04-29 09:48:30|159109.1|159019.1|159112.6|159022.6|159119.3|159029.3|159101.7|159011.7|38
1651225720000|2022-04-29 09:48:40|159115.2|159025.2|159114.8|159024.8|159122|159032|159110.9|159020.9|34
1651225730000|2022-04-29 09:48:50|159110|159020|159071.1|158981.1|159110|159020|159057.5|158967.5|25
1651225740000|2022-04-29 09:49:00|159071.4|158981.4|159088|158998|159088|158998|159064.5|158974.5|32
1651225750000|2022-04-29 09:49:10|159082.1|158992.1|159080.6|158990.6|159082.5|158992.5|159078.5|158988.5|17
1651225760000|2022-04-29 09:49:20|159081.7|158991.7|159081.2|158991.2|159092|159002|159081.2|158991.2|17
1651225770000|2022-04-29 09:49:30|159082.3|158992.3|159077.7|158987.7|159084.1|158994.1|159070.2|158980.2|29
1651225780000|2022-04-29 09:49:40|159076.1|158986.1|159098.7|159008.7|159104.9|159014.9|159073.3|158983.3|22
1651225790000|2022-04-29 09:49:50|159098.2|159008.2|159021.4|158931.4|159098.2|159008.2|159011.1|158921.1|32
1651225800000|2022-04-29 09:50:00|159019.6|158929.6|159027.6|158937.6|159027.6|158937.6|159005.8|158915.8|34
1651225810000|2022-04-29 09:50:10|159027.3|158937.3|159044.8|158954.8|159044.8|158954.8|159025.2|158935.2|30
1651225820000|2022-04-29 09:50:20|159047.2|158957.2|159035.1|158945.1|159050.6|158960.6|159027.1|158937.1|31
1651225830000|2022-04-29 09:50:30|159028.6|158938.6|159033.4|158943.4|159034.7|158944.7|159016|158926|32
1651225840000|2022-04-29 09:50:40|159026.8|158936.8|159027.7|158937.7|159043|158953|159024.6|158934.6|29
1651225850000|2022-04-29 09:50:50|159029.3|158939.3|159044.7|158954.7|159049.7|158959.7|159027.6|158937.6|31
1651225860000|2022-04-29 09:51:00|159048.9|158958.9|159015.9|158925.9|159054|158964|159014.5|158924.5|37
1651225870000|2022-04-29 09:51:10|159016.4|158926.4|159016.2|158926.2|159017.5|158927.5|159005.6|158915.6|27
1651225880000|2022-04-29 09:51:20|159015.6|158925.6|159011.6|158921.6|159016.1|158926.1|159010.6|158920.6|21
1651225890000|2022-04-29 09:51:30|159012.9|158922.9|159018|158928|159018|158928|159011.4|158921.4|20
1651225900000|2022-04-29 09:51:40|159016.5|158926.5|159020.1|158930.1|159022.6|158932.6|159013.6|158923.6|18
1651225910000|2022-04-29 09:51:50|159022.3|158932.3|159077.3|158987.3|159092.4|159002.4|159018.4|158928.4|34
1651225920000|2022-04-29 09:52:00|159068.9|158978.9|159050.2|158960.2|159075.3|158985.3|159047.1|158957.1|34
1651225930000|2022-04-29 09:52:10|159052.2|158962.2|159067.5|158977.5|159078.1|158988.1|159051.3|158961.3|38
1651225940000|2022-04-29 09:52:20|159065.9|158975.9|159045.8|158955.8|159088.9|158998.9|159045.8|158955.8|22
1651225950000|2022-04-29 09:52:30|159032|158942|159032.7|158942.7|159033.8|158943.8|159026.5|158936.5|30
1651225960000|2022-04-29 09:52:40|159032.1|158942.1|159028.3|158938.3|159032.5|158942.5|159019.9|158929.9|25
1651225970000|2022-04-29 09:52:50|159029.7|158939.7|159024.3|158934.3|159030.3|158940.3|159016.4|158926.4|26
1651225980000|2022-04-29 09:53:00|159022.2|158932.2|159013.9|158923.9|159022.2|158932.2|159012.2|158922.2|22
1651225990000|2022-04-29 09:53:10|159015|158925|159028|158938|159031.3|158941.3|159011.5|158921.5|34
1651226000000|2022-04-29 09:53:20|159028.9|158938.9|159032.5|158942.5|159035.7|158945.7|159028.7|158938.7|16
1651226010000|2022-04-29 09:53:30|159032.8|158942.8|159035.9|158945.9|159035.9|158945.9|159030|158940|26
1651226020000|2022-04-29 09:53:40|159036|158946|159029.9|158939.9|159036.1|158946.1|159021.5|158931.5|28
1651226030000|2022-04-29 09:53:50|159030.7|158940.7|159037.8|158947.8|159039.2|158949.2|159025.4|158935.4|30
1651226040000|2022-04-29 09:54:00|159036.5|158946.5|159046.2|158956.2|159052|158962|159036.5|158946.5|23
1651226050000|2022-04-29 09:54:10|159043.7|158953.7|159085.4|158995.4|159088.5|158998.5|159043.7|158953.7|38
1651226060000|2022-04-29 09:54:20|159085.5|158995.5|159080.6|158990.6|159086.3|158996.3|159079.8|158989.8|30
1651226070000|2022-04-29 09:54:30|159081|158991|159081|158991|159082.5|158992.5|159067.9|158977.9|39
1651226080000|2022-04-29 09:54:40|159083.8|158993.8|159082.5|158992.5|159087.8|158997.8|159079.7|158989.7|15
1651226090000|2022-04-29 09:54:50|159082|158992|159075.6|158985.6|159082.1|158992.1|159075.5|158985.5|11
1651226100000|2022-04-29 09:55:00|159078.8|158988.8|159014.8|158924.8|159079.6|158989.6|159013.2|158923.2|31
1651226110000|2022-04-29 09:55:10|159015.8|158925.8|159009.9|158919.9|159046.2|158956.2|158998|158908|37
1651226120000|2022-04-29 09:55:20|159022.1|158932.1|159032.8|158942.8|159033.1|158943.1|159021.1|158931.1|26
1651226130000|2022-04-29 09:55:30|159033|158943|159028.4|158938.4|159044|158954|159015|158925|31
1651226140000|2022-04-29 09:55:40|159025.2|158935.2|159031.7|158941.7|159033.3|158943.3|159025.2|158935.2|26
1651226150000|2022-04-29 09:55:50|159030|158940|159036.4|158946.4|159038.1|158948.1|159011.5|158921.5|26
1651226160000|2022-04-29 09:56:00|159036.8|158946.8|159029.4|158939.4|159036.8|158946.8|159028|158938|28
1651226170000|2022-04-29 09:56:10|159029.1|158939.1|159078.5|158988.5|159096.2|159006.2|159026.6|158936.6|31
1651226180000|2022-04-29 09:56:20|159081.2|158991.2|159043.7|158953.7|159081.2|158991.2|159035|158945|30
1651226190000|2022-04-29 09:56:30|159043.5|158953.5|159052.8|158962.8|159052.8|158962.8|159041.6|158951.6|30
1651226200000|2022-04-29 09:56:40|159052.4|158962.4|159111.3|159021.3|159116.2|159026.2|159049.8|158959.8|36
1651226210000|2022-04-29 09:56:50|159115.5|159025.5|159114.8|159024.8|159123.7|159033.7|159114.8|159024.8|33
1651226220000|2022-04-29 09:57:00|159114.4|159024.4|159115.5|159025.5|159120.3|159030.3|159113|159023|33
1651226230000|2022-04-29 09:57:10|159115.7|159025.7|159117.6|159027.6|159120.6|159030.6|159114.8|159024.8|34
1651226240000|2022-04-29 09:57:20|159117.8|159027.8|159158.1|159068.1|159158.1|159068.1|159117.6|159027.6|34
1651226250000|2022-04-29 09:57:30|159156.3|159066.3|159206|159116|159210.7|159120.7|159152.8|159062.8|38
1651226260000|2022-04-29 09:57:40|159206.5|159116.5|159214.8|159124.8|159223.9|159133.9|159203.9|159113.9|34
1651226270000|2022-04-29 09:57:50|159210.1|159120.1|159226.6|159136.6|159231.7|159141.7|159201.5|159111.5|31
1651226280000|2022-04-29 09:58:00|159223.1|159133.1|159222.3|159132.3|159228.5|159138.5|159218|159128|22
1651226290000|2022-04-29 09:58:10|159222|159132|159291.1|159201.1|159298.3|159208.3|159218.4|159128.4|36
1651226300000|2022-04-29 09:58:20|159291|159201|159294.8|159204.8|159302|159212|159289.3|159199.3|39
1651226310000|2022-04-29 09:58:30|159294|159204|159284.7|159194.7|159296.5|159206.5|159281|159191|36
1651226320000|2022-04-29 09:58:40|159283.7|159193.7|159294|159204|159295.7|159205.7|159281|159191|37
1651226330000|2022-04-29 09:58:50|159293.5|159203.5|159300.4|159210.4|159300.9|159210.9|159292.2|159202.2|34
1651226340000|2022-04-29 09:59:00|159300.6|159210.6|159309.3|159219.3|159309.7|159219.7|159300.5|159210.5|28
1651226350000|2022-04-29 09:59:10|159309.2|159219.2|159282.3|159192.3|159313|159223|159281.8|159191.8|30
1651226360000|2022-04-29 09:59:20|159282.4|159192.4|159284.9|159194.9|159286.6|159196.6|159281.4|159191.4|25
1651226370000|2022-04-29 09:59:30|159285.7|159195.7|159280.5|159190.5|159286.1|159196.1|159280.5|159190.5|23
1651226380000|2022-04-29 09:59:40|159281.1|159191.1|159275.9|159185.9|159283.2|159193.2|159275.1|159185.1|24
1651226390000|2022-04-29 09:59:50|159279.2|159189.2|159274.6|159184.6|159279.2|159189.2|159274.2|159184.2|22
1651226400000|2022-04-29 10:00:00|159274.5|159184.5|159276.2|159186.2|159277.5|159187.5|159273.8|159183.8|26
1651226410000|2022-04-29 10:00:10|159276.1|159186.1|159288.7|159198.7|159291.2|159201.2|159275.6|159185.6|35
1651226420000|2022-04-29 10:00:20|159289.3|159199.3|159295.1|159205.1|159296.5|159206.5|159288.8|159198.8|33
1651226430000|2022-04-29 10:00:30|159295|159205|159288.9|159198.9|159296.2|159206.2|159288.8|159198.8|20
1651226440000|2022-04-29 10:00:40|159288.1|159198.1|159287.9|159197.9|159289|159199|159286.7|159196.7|28
1651226450000|2022-04-29 10:00:50|159288.1|159198.1|159268|159178|159290.2|159200.2|159267.9|159177.9|32
1651226460000|2022-04-29 10:01:00|159268.5|159178.5|159268.9|159178.9|159276.7|159186.7|159268.5|159178.5|19
1651226470000|2022-04-29 10:01:10|159269.7|159179.7|159269.9|159179.9|159281.2|159191.2|159262.7|159172.7|27
1651226480000|2022-04-29 10:01:20|159269.2|159179.2|159269.1|159179.1|159274.9|159184.9|159267.9|159177.9|26
1651226490000|2022-04-29 10:01:30|159269|159179|159268|159178|159269.9|159179.9|159267.5|159177.5|16
1651226500000|2022-04-29 10:01:40|159267.5|159177.5|159239.2|159149.2|159267.9|159177.9|159234.7|159144.7|27
1651226510000|2022-04-29 10:01:50|159235.8|159145.8|159245.8|159155.8|159245.8|159155.8|159212.4|159122.4|37
1651226520000|2022-04-29 10:02:00|159244.6|159154.6|159230.2|159140.2|159249.4|159159.4|159220.2|159130.2|35
1651226530000|2022-04-29 10:02:10|159233.4|159143.4|159224.2|159134.2|159233.6|159143.6|159214|159124|24
1651226540000|2022-04-29 10:02:20|159220.8|159130.8|159232.5|159142.5|159232.5|159142.5|159212.8|159122.8|34
1651226550000|2022-04-29 10:02:30|159233|159143|159238.9|159148.9|159250.4|159160.4|159220.3|159130.3|36
1651226560000|2022-04-29 10:02:40|159225|159135|159255.7|159165.7|159260.2|159170.2|159222.4|159132.4|33
1651226570000|2022-04-29 10:02:50|159255.9|159165.9|159221.1|159131.1|159256.2|159166.2|159221.1|159131.1|21
1651226580000|2022-04-29 10:03:00|159218|159128|159228.7|159138.7|159228.7|159138.7|159218|159128|32
1651226590000|2022-04-29 10:03:10|159230.1|159140.1|159218|159128|159231.2|159141.2|159215.2|159125.2|33
1651226600000|2022-04-29 10:03:20|159217.5|159127.5|159240.5|159150.5|159243.9|159153.9|159217.5|159127.5|32
1651226610000|2022-04-29 10:03:30|159240.1|159150.1|159235.8|159145.8|159248.5|159158.5|159232.6|159142.6|29
1651226620000|2022-04-29 10:03:40|159235.5|159145.5|159241.5|159151.5|159241.5|159151.5|159209|159119|35
1651226630000|2022-04-29 10:03:50|159241.4|159151.4|159236.5|159146.5|159241.8|159151.8|159216.3|159126.3|31
1651226640000|2022-04-29 10:04:00|159237.8|159147.8|159264.5|159174.5|159265.1|159175.1|159231.7|159141.7|27
1651226650000|2022-04-29 10:04:10|159264.4|159174.4|159261.7|159171.7|159264.7|159174.7|159260.3|159170.3|20
1651226660000|2022-04-29 10:04:20|159261.8|159171.8|159360.6|159270.6|159361.7|159271.7|159260.9|159170.9|20
1651226670000|2022-04-29 10:04:30|159357.6|159267.6|159375.8|159285.8|159389.9|159299.9|159357.6|159267.6|39
1651226680000|2022-04-29 10:04:40|159375.9|159285.9|159369.6|159279.6|159385.3|159295.3|159369.2|159279.2|27
1651226690000|2022-04-29 10:04:50|159369|159279|159369.3|159279.3|159369.7|159279.7|159368.4|159278.4|20
1651226700000|2022-04-29 10:05:00|159369.2|159279.2|159339.1|159249.1|159369.2|159279.2|159332.9|159242.9|31
1651226710000|2022-04-29 10:05:10|159336.2|159246.2|159330|159240|159344.7|159254.7|159330|159240|21
1651226720000|2022-04-29 10:05:20|159334.3|159244.3|159332.8|159242.8|159337.3|159247.3|159328.2|159238.2|20
1651226730000|2022-04-29 10:05:30|159335.1|159245.1|159402.1|159312.1|159405.2|159315.2|159335.1|159245.1|33
1651226740000|2022-04-29 10:05:40|159401.7|159311.7|159396.3|159306.3|159406.2|159316.2|159394.6|159304.6|28
1651226750000|2022-04-29 10:05:50|159397.5|159307.5|159401.3|159311.3|159402.7|159312.7|159393.7|159303.7|21
1651226760000|2022-04-29 10:06:00|159402.2|159312.2|159358.8|159268.8|159402.2|159312.2|159357.2|159267.2|24
1651226770000|2022-04-29 10:06:10|159359|159269|159363.2|159273.2|159363.3|159273.3|159357.9|159267.9|24
1651226780000|2022-04-29 10:06:20|159362.9|159272.9|159379|159289|159379|159289|159362.9|159272.9|19
1651226790000|2022-04-29 10:06:30|159379.2|159289.2|159367.9|159277.9|159379.2|159289.2|159363.3|159273.3|27
1651226800000|2022-04-29 10:06:40|159373.4|159283.4|159378.8|159288.8|159381.3|159291.3|159372.8|159282.8|28
1651226810000|2022-04-29 10:06:50|159380.3|159290.3|159388.2|159298.2|159388.2|159298.2|159378.2|159288.2|23
1651226820000|2022-04-29 10:07:00|159388.3|159298.3|159413.8|159323.8|159413.8|159323.8|159385.8|159295.8|24
1651226830000|2022-04-29 10:07:10|159421.4|159331.4|159461.7|159371.7|159468.5|159378.5|159412.4|159322.4|33
1651226840000|2022-04-29 10:07:20|159461.5|159371.5|159468.4|159378.4|159473.9|159383.9|159461.5|159371.5|36
1651226850000|2022-04-29 10:07:30|159467.7|159377.7|159501.2|159411.2|159504.4|159414.4|159467.7|159377.7|34
1651226860000|2022-04-29 10:07:40|159501.3|159411.3|159431.9|159341.9|159501.3|159411.3|159430.8|159340.8|31
1651226870000|2022-04-29 10:07:50|159432.5|159342.5|159430.7|159340.7|159437.5|159347.5|159429.9|159339.9|21
1651226880000|2022-04-29 10:08:00|159429.9|159339.9|159401.5|159311.5|159431.6|159341.6|159401.5|159311.5|29
1651226890000|2022-04-29 10:08:10|159401|159311|159362.1|159272.1|159402|159312|159361.6|159271.6|31
1651226900000|2022-04-29 10:08:20|159362.2|159272.2|159366.5|159276.5|159369.7|159279.7|159360.7|159270.7|26
1651226910000|2022-04-29 10:08:30|159368.2|159278.2|159343.7|159253.7|159368.6|159278.6|159342.8|159252.8|27
1651226920000|2022-04-29 10:08:40|159344|159254|159294|159204|159351.2|159261.2|159294|159204|27
1651226930000|2022-04-29 10:08:50|159292.4|159202.4|159295.9|159205.9|159299|159209|159289.8|159199.8|29
1651226940000|2022-04-29 10:09:00|159295.3|159205.3|159296|159206|159296.9|159206.9|159290|159200|26
1651226950000|2022-04-29 10:09:10|159291.9|159201.9|159252.2|159162.2|159291.9|159201.9|159240|159150|37
1651226960000|2022-04-29 10:09:20|159252.7|159162.7|159241.3|159151.3|159269.5|159179.5|159241.3|159151.3|35
1651226970000|2022-04-29 10:09:30|159240.4|159150.4|159240.3|159150.3|159245.3|159155.3|159231.2|159141.2|35
1651226980000|2022-04-29 10:09:40|159239.3|159149.3|159237|159147|159240.6|159150.6|159236.5|159146.5|25
1651226990000|2022-04-29 10:09:50|159237.1|159147.1|159204.2|159114.2|159237.9|159147.9|159201.9|159111.9|35
1651227000000|2022-04-29 10:10:00|159204.5|159114.5|159188.8|159098.8|159207|159117|159181.7|159091.7|32
1651227010000|2022-04-29 10:10:10|159187.9|159097.9|159185.9|159095.9|159189.8|159099.8|159185|159095|26
1651227020000|2022-04-29 10:10:20|159186.5|159096.5|159187.8|159097.8|159192.7|159102.7|159186|159096|14
1651227030000|2022-04-29 10:10:30|159187.4|159097.4|159193.6|159103.6|159193.6|159103.6|159186.3|159096.3|11
1651227040000|2022-04-29 10:10:40|159192.7|159102.7|159179.3|159089.3|159193|159103|159177.8|159087.8|22
1651227050000|2022-04-29 10:10:50|159175.4|159085.4|159194.4|159104.4|159194.4|159104.4|159175.4|159085.4|26
1651227060000|2022-04-29 10:11:00|159194.5|159104.5|159212.8|159122.8|159213.9|159123.9|159184.4|159094.4|29
1651227070000|2022-04-29 10:11:10|159209.3|159119.3|159212.3|159122.3|159213.1|159123.1|159207.8|159117.8|23
1651227080000|2022-04-29 10:11:20|159214.4|159124.4|159213.6|159123.6|159216.6|159126.6|159207.9|159117.9|32
1651227090000|2022-04-29 10:11:30|159212.5|159122.5|159210.8|159120.8|159213.1|159123.1|159206.6|159116.6|25
1651227100000|2022-04-29 10:11:40|159211.1|159121.1|159213.6|159123.6|159215.9|159125.9|159209.7|159119.7|25
1651227110000|2022-04-29 10:11:50|159213.5|159123.5|159212.2|159122.2|159218.8|159128.8|159210.3|159120.3|26
1651227120000|2022-04-29 10:12:00|159207.9|159117.9|159218.7|159128.7|159223.9|159133.9|159207.9|159117.9|33
1651227130000|2022-04-29 10:12:10|159218.1|159128.1|159294.8|159204.8|159294.8|159204.8|159218|159128|31
1651227140000|2022-04-29 10:12:20|159293.5|159203.5|159360.6|159270.6|159361.9|159271.9|159291.8|159201.8|31
1651227150000|2022-04-29 10:12:30|159355.9|159265.9|159354.4|159264.4|159358.6|159268.6|159352.6|159262.6|30
1651227160000|2022-04-29 10:12:40|159353.8|159263.8|159307.8|159217.8|159359.7|159269.7|159307.5|159217.5|33
1651227170000|2022-04-29 10:12:50|159309.6|159219.6|159316.4|159226.4|159318.2|159228.2|159305.4|159215.4|21
1651227180000|2022-04-29 10:13:00|159318|159228|159320.5|159230.5|159320.5|159230.5|159317.5|159227.5|16
1651227190000|2022-04-29 10:13:10|159320.9|159230.9|159308.3|159218.3|159320.9|159230.9|159289|159199|35
1651227200000|2022-04-29 10:13:20|159299.7|159209.7|159267.5|159177.5|159300|159210|159265.7|159175.7|37
1651227210000|2022-04-29 10:13:30|159265.6|159175.6|159267|159177|159270.5|159180.5|159262.4|159172.4|26
1651227220000|2022-04-29 10:13:40|159267.7|159177.7|159263.2|159173.2|159267.7|159177.7|159263.2|159173.2|13
1651227230000|2022-04-29 10:13:50|159263.9|159173.9|159276.4|159186.4|159283.2|159193.2|159263.6|159173.6|24
1651227240000|2022-04-29 10:14:00|159277.5|159187.5|159318.2|159228.2|159321.9|159231.9|159277.5|159187.5|32
1651227250000|2022-04-29 10:14:10|159317.9|159227.9|159312.4|159222.4|159317.9|159227.9|159306.3|159216.3|29
1651227260000|2022-04-29 10:14:20|159312.5|159222.5|159289.3|159199.3|159314.3|159224.3|159289.3|159199.3|30
1651227270000|2022-04-29 10:14:30|159284.5|159194.5|159286.3|159196.3|159298.9|159208.9|159281|159191|34
1651227280000|2022-04-29 10:14:40|159292.7|159202.7|159292.9|159202.9|159306.4|159216.4|159280.6|159190.6|34
1651227290000|2022-04-29 10:14:50|159293.1|159203.1|159293.8|159203.8|159308.9|159218.9|159278.9|159188.9|36
1651227300000|2022-04-29 10:15:00|159292.2|159202.2|159303.3|159213.3|159304.4|159214.4|159279|159189|33
1651227310000|2022-04-29 10:15:10|159305.9|159215.9|159303.4|159213.4|159308.7|159218.7|159288.6|159198.6|31
1651227320000|2022-04-29 10:15:20|159307.6|159217.6|159279.4|159189.4|159310.2|159220.2|159279|159189|37
1651227330000|2022-04-29 10:15:30|159279|159189|159274.2|159184.2|159279.5|159189.5|159256.6|159166.6|24
1651227340000|2022-04-29 10:15:40|159276.8|159186.8|159263.5|159173.5|159278.5|159188.5|159263.1|159173.1|30
1651227350000|2022-04-29 10:15:50|159264.7|159174.7|159280.1|159190.1|159293.5|159203.5|159264.1|159174.1|32
1651227360000|2022-04-29 10:16:00|159279.4|159189.4|159276|159186|159279.4|159189.4|159271.9|159181.9|24
1651227370000|2022-04-29 10:16:10|159275|159185|159293.6|159203.6|159293.6|159203.6|159258.7|159168.7|22
1651227380000|2022-04-29 10:16:20|159294.6|159204.6|159325.3|159235.3|159325.3|159235.3|159294.6|159204.6|37
1651227390000|2022-04-29 10:16:30|159325.1|159235.1|159301.9|159211.9|159327.1|159237.1|159294.2|159204.2|37
1651227400000|2022-04-29 10:16:40|159302.7|159212.7|159289.3|159199.3|159321.5|159231.5|159289|159199|36
1651227410000|2022-04-29 10:16:50|159289.9|159199.9|159293.8|159203.8|159294.2|159204.2|159287.1|159197.1|22
1651227420000|2022-04-29 10:17:00|159294.5|159204.5|159296.7|159206.7|159296.7|159206.7|159293.7|159203.7|23
1651227430000|2022-04-29 10:17:10|159298.2|159208.2|159294.8|159204.8|159298.5|159208.5|159292.8|159202.8|19
1651227440000|2022-04-29 10:17:20|159297.1|159207.1|159296.1|159206.1|159297.4|159207.4|159294.6|159204.6|23
1651227450000|2022-04-29 10:17:30|159297.2|159207.2|159298.2|159208.2|159298.2|159208.2|159295.6|159205.6|10
1651227460000|2022-04-29 10:17:40|159300.3|159210.3|159297.5|159207.5|159311.7|159221.7|159297.5|159207.5|23
1651227470000|2022-04-29 10:17:50|159303.7|159213.7|159299|159209|159314|159224|159285.2|159195.2|36
1651227480000|2022-04-29 10:18:00|159299.1|159209.1|159289.3|159199.3|159311.7|159221.7|159286.5|159196.5|37
1651227490000|2022-04-29 10:18:10|159289.6|159199.6|159286.4|159196.4|159296|159206|159272.2|159182.2|36
1651227500000|2022-04-29 10:18:20|159290.7|159200.7|159307.4|159217.4|159311.1|159221.1|159290.7|159200.7|31
1651227510000|2022-04-29 10:18:30|159307.3|159217.3|159297.3|159207.3|159309.2|159219.2|159294.1|159204.1|27
1651227520000|2022-04-29 10:18:40|159296.6|159206.6|159292.6|159202.6|159300.1|159210.1|159273|159183|33
1651227530000|2022-04-29 10:18:50|159295.4|159205.4|159297.2|159207.2|159300.7|159210.7|159295.4|159205.4|32
1651227540000|2022-04-29 10:19:00|159297.7|159207.7|159306.9|159216.9|159323.9|159233.9|159297.7|159207.7|32
1651227550000|2022-04-29 10:19:10|159307.7|159217.7|159291.5|159201.5|159308.6|159218.6|159291.5|159201.5|27
1651227560000|2022-04-29 10:19:20|159291.6|159201.6|159301.7|159211.7|159301.7|159211.7|159287.4|159197.4|27
1651227570000|2022-04-29 10:19:30|159305.3|159215.3|159310.8|159220.8|159312.4|159222.4|159300.8|159210.8|37
1651227580000|2022-04-29 10:19:40|159309.6|159219.6|159301.8|159211.8|159309.8|159219.8|159301.4|159211.4|29
1651227590000|2022-04-29 10:19:50|159301.9|159211.9|159271.5|159181.5|159303.4|159213.4|159269.4|159179.4|27
1651227600000|2022-04-29 10:20:00|159270.9|159180.9|159273.1|159183.1|159273.4|159183.4|159265.6|159175.6|21
1651227610000|2022-04-29 10:20:10|159280.5|159190.5|159270.9|159180.9|159287.2|159197.2|159270.9|159180.9|26
1651227620000|2022-04-29 10:20:20|159271.6|159181.6|159266|159176|159271.6|159181.6|159261.4|159171.4|29
1651227630000|2022-04-29 10:20:30|159266.1|159176.1|159266.2|159176.2|159266.4|159176.4|159264.3|159174.3|14
1651227640000|2022-04-29 10:20:40|159266.4|159176.4|159225.4|159135.4|159266.4|159176.4|159216.3|159126.3|29
1651227650000|2022-04-29 10:20:50|159228.1|159138.1|159225.9|159135.9|159233|159143|159225.2|159135.2|33
1651227660000|2022-04-29 10:21:00|159235.6|159145.6|159225.3|159135.3|159238.1|159148.1|159224.2|159134.2|39
1651227670000|2022-04-29 10:21:10|159224.8|159134.8|159220.5|159130.5|159233.6|159143.6|159217.2|159127.2|37
1651227680000|2022-04-29 10:21:20|159221.1|159131.1|159229.9|159139.9|159231.5|159141.5|159213.1|159123.1|29
1651227690000|2022-04-29 10:21:30|159230|159140|159247.2|159157.2|159247.2|159157.2|159219.8|159129.8|37
1651227700000|2022-04-29 10:21:40|159246.8|159156.8|159246.3|159156.3|159255.2|159165.2|159240.6|159150.6|35
1651227710000|2022-04-29 10:21:50|159249.1|159159.1|159231.5|159141.5|159250|159160|159229.1|159139.1|39
1651227720000|2022-04-29 10:22:00|159230.9|159140.9|159234.8|159144.8|159234.8|159144.8|159218|159128|37
1651227730000|2022-04-29 10:22:10|159232.5|159142.5|159227.4|159137.4|159249.2|159159.2|159224.8|159134.8|38
1651227740000|2022-04-29 10:22:20|159228.9|159138.9|159235.7|159145.7|159239.1|159149.1|159227|159137|30
1651227750000|2022-04-29 10:22:30|159233|159143|159228.9|159138.9|159239.8|159149.8|159225.2|159135.2|33
1651227760000|2022-04-29 10:22:40|159226.1|159136.1|159226.2|159136.2|159230.8|159140.8|159224|159134|31
1651227770000|2022-04-29 10:22:50|159226|159136|159234.8|159144.8|159235|159145|159222.3|159132.3|30
1651227780000|2022-04-29 10:23:00|159234.3|159144.3|159230|159140|159237.6|159147.6|159229.1|159139.1|34
1651227790000|2022-04-29 10:23:10|159229.8|159139.8|159220.1|159130.1|159230.1|159140.1|159208.2|159118.2|26
1651227800000|2022-04-29 10:23:20|159220.8|159130.8|159212.7|159122.7|159222.7|159132.7|159206.9|159116.9|35
1651227810000|2022-04-29 10:23:30|159213.1|159123.1|159218.7|159128.7|159218.7|159128.7|159200|159110|33
1651227820000|2022-04-29 10:23:40|159219|159129|159216.1|159126.1|159219|159129|159201.7|159111.7|27
1651227830000|2022-04-29 10:23:50|159216.9|159126.9|159223.1|159133.1|159223.6|159133.6|159214.4|159124.4|36
1651227840000|2022-04-29 10:24:00|159222.8|159132.8|159201.9|159111.9|159225.8|159135.8|159201.9|159111.9|32
1651227850000|2022-04-29 10:24:10|159213.7|159123.7|159211.5|159121.5|159216.4|159126.4|159203|159113|31
1651227860000|2022-04-29 10:24:20|159210.1|159120.1|159203.6|159113.6|159216|159126|159202.5|159112.5|27
1651227870000|2022-04-29 10:24:30|159203.7|159113.7|159229.4|159139.4|159229.4|159139.4|159196.5|159106.5|36
1651227880000|2022-04-29 10:24:40|159228.9|159138.9|159231.9|159141.9|159239.4|159149.4|159228.9|159138.9|34
1651227890000|2022-04-29 10:24:50|159231.1|159141.1|159241.2|159151.2|159242|159152|159231.1|159141.1|30
1651227900000|2022-04-29 10:25:00|159239.4|159149.4|159239.1|159149.1|159240.6|159150.6|159224.3|159134.3|27
1651227910000|2022-04-29 10:25:10|159240.9|159150.9|159239.4|159149.4|159244.7|159154.7|159231.5|159141.5|30
1651227920000|2022-04-29 10:25:20|159239|159149|159223.7|159133.7|159239.8|159149.8|159216|159126|38
1651227930000|2022-04-29 10:25:30|159222.7|159132.7|159223.9|159133.9|159226.8|159136.8|159213.7|159123.7|29
1651227940000|2022-04-29 10:25:40|159223.6|159133.6|159223.3|159133.3|159232|159142|159217.8|159127.8|34
1651227950000|2022-04-29 10:25:50|159222.6|159132.6|159225.7|159135.7|159227.5|159137.5|159222|159132|38
1651227960000|2022-04-29 10:26:00|159224.7|159134.7|159225.6|159135.6|159228.6|159138.6|159222.1|159132.1|28
1651227970000|2022-04-29 10:26:10|159226|159136|159226|159136|159227.4|159137.4|159220.3|159130.3|23
1651227980000|2022-04-29 10:26:20|159224.6|159134.6|159225.4|159135.4|159228.4|159138.4|159221.6|159131.6|23
1651227990000|2022-04-29 10:26:30|159226.7|159136.7|159238.1|159148.1|159241.1|159151.1|159220.1|159130.1|37
1651228000000|2022-04-29 10:26:40|159240.4|159150.4|159249.1|159159.1|159254.8|159164.8|159240.3|159150.3|38
1651228010000|2022-04-29 10:26:50|159248.3|159158.3|159248.5|159158.5|159255.8|159165.8|159245.6|159155.6|32
1651228020000|2022-04-29 10:27:00|159247.2|159157.2|159233.9|159143.9|159248.5|159158.5|159233.9|159143.9|36
1651228030000|2022-04-29 10:27:10|159240|159150|159230.1|159140.1|159242.2|159152.2|159225.8|159135.8|32
1651228040000|2022-04-29 10:27:20|159228.8|159138.8|159236.1|159146.1|159238.8|159148.8|159228.8|159138.8|28
1651228050000|2022-04-29 10:27:30|159236.7|159146.7|159232.2|159142.2|159239.8|159149.8|159225.3|159135.3|29
1651228060000|2022-04-29 10:27:40|159239|159149|159231.8|159141.8|159241.3|159151.3|159225|159135|36
1651228070000|2022-04-29 10:27:50|159239.5|159149.5|159226.3|159136.3|159239.5|159149.5|159220.8|159130.8|34
1651228080000|2022-04-29 10:28:00|159220.6|159130.6|159222.7|159132.7|159229.1|159139.1|159216.1|159126.1|30
1651228090000|2022-04-29 10:28:10|159223.4|159133.4|159224.8|159134.8|159225.4|159135.4|159214.3|159124.3|31
1651228100000|2022-04-29 10:28:20|159219.9|159129.9|159220.2|159130.2|159221.6|159131.6|159205.1|159115.1|29
1651228110000|2022-04-29 10:28:30|159218.6|159128.6|159208.8|159118.8|159229.3|159139.3|159207.9|159117.9|32
1651228120000|2022-04-29 10:28:40|159209.1|159119.1|159223.8|159133.8|159227.2|159137.2|159203.7|159113.7|27
1651228130000|2022-04-29 10:28:50|159221.4|159131.4|159206.6|159116.6|159225.6|159135.6|159205.6|159115.6|32
1651228140000|2022-04-29 10:29:00|159207.1|159117.1|159204.7|159114.7|159223.8|159133.8|159202.3|159112.3|34
1651228150000|2022-04-29 10:29:10|159204.6|159114.6|159212.7|159122.7|159212.9|159122.9|159204.6|159114.6|25
1651228160000|2022-04-29 10:29:20|159212.6|159122.6|159174.4|159084.4|159213.6|159123.6|159163.2|159073.2|35
1651228170000|2022-04-29 10:29:30|159175.3|159085.3|159178.7|159088.7|159178.7|159088.7|159173.9|159083.9|30
1651228180000|2022-04-29 10:29:40|159179.3|159089.3|159185.9|159095.9|159185.9|159095.9|159179.3|159089.3|30
1651228190000|2022-04-29 10:29:50|159185.7|159095.7|159182.4|159092.4|159187.7|159097.7|159179.2|159089.2|24
1651228200000|2022-04-29 10:30:00|159181.7|159091.7|159178.7|159088.7|159182.9|159092.9|159166.9|159076.9|36
1651228210000|2022-04-29 10:30:10|159178.8|159088.8|159167.8|159077.8|159182.4|159092.4|159160|159070|32
1651228220000|2022-04-29 10:30:20|159172.3|159082.3|159140.6|159050.6|159177.6|159087.6|159134.8|159044.8|36
1651228230000|2022-04-29 10:30:30|159141.4|159051.4|159142|159052|159150.6|159060.6|159136.3|159046.3|37
1651228240000|2022-04-29 10:30:40|159145.7|159055.7|159176.2|159086.2|159176.2|159086.2|159145.7|159055.7|36
1651228250000|2022-04-29 10:30:50|159179.6|159089.6|159175.3|159085.3|159183.9|159093.9|159174.1|159084.1|32
1651228260000|2022-04-29 10:31:00|159175|159085|159179.5|159089.5|159179.5|159089.5|159173|159083|30
1651228270000|2022-04-29 10:31:10|159180.2|159090.2|159184|159094|159186.8|159096.8|159178.4|159088.4|28
1651228280000|2022-04-29 10:31:20|159184.6|159094.6|159183.1|159093.1|159188.8|159098.8|159182.5|159092.5|24
1651228290000|2022-04-29 10:31:30|159183.4|159093.4|159182.2|159092.2|159185|159095|159179.4|159089.4|19
1651228300000|2022-04-29 10:31:40|159182.4|159092.4|159180.1|159090.1|159184.2|159094.2|159174.1|159084.1|21
1651228310000|2022-04-29 10:31:50|159180|159090|159176.1|159086.1|159183|159093|159173.5|159083.5|24
1651228320000|2022-04-29 10:32:00|159175.9|159085.9|159185|159095|159185.9|159095.9|159173.2|159083.2|28
1651228330000|2022-04-29 10:32:10|159184.4|159094.4|159191.7|159101.7|159201.6|159111.6|159180.6|159090.6|21
1651228340000|2022-04-29 10:32:20|159192.8|159102.8|159182.6|159092.6|159194.7|159104.7|159182.2|159092.2|33
1651228350000|2022-04-29 10:32:30|159183|159093|159189.6|159099.6|159189.6|159099.6|159178.4|159088.4|31
1651228360000|2022-04-29 10:32:40|159185.9|159095.9|159190.5|159100.5|159195.7|159105.7|159185.9|159095.9|29
1651228370000|2022-04-29 10:32:50|159190|159100|159187.4|159097.4|159191.9|159101.9|159181.7|159091.7|25
1651228380000|2022-04-29 10:33:00|159188.4|159098.4|159188|159098|159192.8|159102.8|159179.2|159089.2|22
1651228390000|2022-04-29 10:33:10|159188.4|159098.4|159188.3|159098.3|159190|159100|159186.4|159096.4|21
1651228400000|2022-04-29 10:33:20|159189.1|159099.1|159188.2|159098.2|159190.2|159100.2|159181.9|159091.9|23
1651228410000|2022-04-29 10:33:30|159188.4|159098.4|159189|159099|159190.3|159100.3|159184|159094|20
1651228420000|2022-04-29 10:33:40|159188.6|159098.6|159191.7|159101.7|159192.7|159102.7|159188.6|159098.6|19
1651228430000|2022-04-29 10:33:50|159192.7|159102.7|159189.5|159099.5|159192.7|159102.7|159188.1|159098.1|13
1651228440000|2022-04-29 10:34:00|159190.3|159100.3|159184.1|159094.1|159190.3|159100.3|159183.9|159093.9|14
1651228450000|2022-04-29 10:34:10|159184.9|159094.9|159191.1|159101.1|159194.3|159104.3|159184.9|159094.9|26
1651228460000|2022-04-29 10:34:20|159187.5|159097.5|159185.8|159095.8|159193|159103|159181.9|159091.9|28
1651228470000|2022-04-29 10:34:30|159186.7|159096.7|159182.6|159092.6|159189.7|159099.7|159182.6|159092.6|24
1651228480000|2022-04-29 10:34:40|159184.1|159094.1|159172.2|159082.2|159188.4|159098.4|159157.5|159067.5|37
1651228490000|2022-04-29 10:34:50|159166.9|159076.9|159178.1|159088.1|159188|159098|159153.6|159063.6|33
1651228500000|2022-04-29 10:35:00|159179.3|159089.3|159178.5|159088.5|159183.6|159093.6|159176.1|159086.1|33
1651228510000|2022-04-29 10:35:10|159159.3|159069.3|159156.1|159066.1|159165.4|159075.4|159156.1|159066.1|29
1651228520000|2022-04-29 10:35:20|159156.3|159066.3|159158.1|159068.1|159160.8|159070.8|159153.3|159063.3|20
1651228530000|2022-04-29 10:35:30|159158.6|159068.6|159168.6|159078.6|159168.6|159078.6|159158.3|159068.3|15
1651228540000|2022-04-29 10:35:40|159168.9|159078.9|159185.7|159095.7|159186.8|159096.8|159168.9|159078.9|22
1651228550000|2022-04-29 10:35:50|159185.2|159095.2|159214.5|159124.5|159217.7|159127.7|159184.9|159094.9|21
1651228560000|2022-04-29 10:36:00|159215.5|159125.5|159216.1|159126.1|159218.2|159128.2|159214.5|159124.5|15
1651228570000|2022-04-29 10:36:10|159216.6|159126.6|159214.6|159124.6|159216.6|159126.6|159214.3|159124.3|15
1651228580000|2022-04-29 10:36:20|159213.1|159123.1|159174|159084|159214.4|159124.4|159173.1|159083.1|20
1651228590000|2022-04-29 10:36:30|159174.9|159084.9|159142.4|159052.4|159176|159086|159140.5|159050.5|25
1651228600000|2022-04-29 10:36:40|159143.8|159053.8|159154.3|159064.3|159154.3|159064.3|159130.2|159040.2|32
1651228610000|2022-04-29 10:36:50|159152.1|159062.1|159152.5|159062.5|159157.2|159067.2|159149.8|159059.8|31
1651228620000|2022-04-29 10:37:00|159150.6|159060.6|159150.1|159060.1|159154|159064|159147.3|159057.3|27
1651228630000|2022-04-29 10:37:10|159150.5|159060.5|159146.8|159056.8|159153.5|159063.5|159146.8|159056.8|30
1651228640000|2022-04-29 10:37:20|159147.8|159057.8|159147.6|159057.6|159150.2|159060.2|159146.5|159056.5|20
1651228650000|2022-04-29 10:37:30|159147.7|159057.7|159148.9|159058.9|159150.5|159060.5|159145.6|159055.6|21
1651228660000|2022-04-29 10:37:40|159149.7|159059.7|159142.4|159052.4|159152.4|159062.4|159128.4|159038.4|35
1651228670000|2022-04-29 10:37:50|159146.3|159056.3|159154|159064|159155.7|159065.7|159146.3|159056.3|25
1651228680000|2022-04-29 10:38:00|159154.3|159064.3|159154|159064|159154.3|159064.3|159150.9|159060.9|17
1651228690000|2022-04-29 10:38:10|159153.6|159063.6|159157.9|159067.9|159158.2|159068.2|159153.2|159063.2|14
1651228700000|2022-04-29 10:38:20|159157.7|159067.7|159169.3|159079.3|159169.3|159079.3|159155.5|159065.5|24
1651228710000|2022-04-29 10:38:30|159168.2|159078.2|159168.4|159078.4|159172.3|159082.3|159168|159078|15
1651228720000|2022-04-29 10:38:40|159168.1|159078.1|159126.6|159036.6|159169.5|159079.5|159126.6|159036.6|18
1651228730000|2022-04-29 10:38:50|159126.9|159036.9|159119.1|159029.1|159133.4|159043.4|159117.9|159027.9|23
1651228740000|2022-04-29 10:39:00|159119.2|159029.2|159118.9|159028.9|159119.8|159029.8|159118.8|159028.8|13
1651228750000|2022-04-29 10:39:10|159119.2|159029.2|159119.3|159029.3|159122.9|159032.9|159119.2|159029.2|11
1651228760000|2022-04-29 10:39:20|159118.4|159028.4|159121.7|159031.7|159123|159033|159117.5|159027.5|22
1651228770000|2022-04-29 10:39:30|159121.6|159031.6|159120.6|159030.6|159123.3|159033.3|159120.4|159030.4|9
1651228780000|2022-04-29 10:39:40|159120.5|159030.5|159135.3|159045.3|159137.3|159047.3|159119.9|159029.9|21
1651228790000|2022-04-29 10:39:50|159131.1|159041.1|159171.6|159081.6|159176|159086|159131.1|159041.1|25
1651228800000|2022-04-29 10:40:00|159169.9|159079.9|159177.7|159087.7|159183.6|159093.6|159168.2|159078.2|36
1651228810000|2022-04-29 10:40:10|159176.7|159086.7|159165.6|159075.6|159177.6|159087.6|159165.4|159075.4|33
1651228820000|2022-04-29 10:40:20|159166.9|159076.9|159164.9|159074.9|159170.7|159080.7|159153.1|159063.1|30
1651228830000|2022-04-29 10:40:30|159156.7|159066.7|159142.9|159052.9|159156.7|159066.7|159137.9|159047.9|32
1651228840000|2022-04-29 10:40:40|159142|159052|159143.8|159053.8|159146.7|159056.7|159138.9|159048.9|26
1651228850000|2022-04-29 10:40:50|159143.7|159053.7|159129.7|159039.7|159145.4|159055.4|159123|159033|29
1651228860000|2022-04-29 10:41:00|159130|159040|159084.2|158994.2|159137.1|159047.1|159073.7|158983.7|35
1651228870000|2022-04-29 10:41:10|159081.5|158991.5|159063.6|158973.6|159081.5|158991.5|159061.8|158971.8|31
1651228880000|2022-04-29 10:41:20|159064.2|158974.2|159061.8|158971.8|159065|158975|159061.4|158971.4|26
1651228890000|2022-04-29 10:41:30|159062.6|158972.6|159063.7|158973.7|159067.5|158977.5|159062.6|158972.6|23
1651228900000|2022-04-29 10:41:40|159067.3|158977.3|159048|158958|159072.9|158982.9|159048|158958|27
1651228910000|2022-04-29 10:41:50|159046.9|158956.9|159058.5|158968.5|159058.5|158968.5|159046.5|158956.5|25
1651228920000|2022-04-29 10:42:00|159061.8|158971.8|159070.2|158980.2|159071.7|158981.7|159048.5|158958.5|35
1651228930000|2022-04-29 10:42:10|159069.5|158979.5|159051.7|158961.7|159069.5|158979.5|159051.1|158961.1|28
1651228940000|2022-04-29 10:42:20|159052.4|158962.4|159070.9|158980.9|159070.9|158980.9|159047.6|158957.6|24
1651228950000|2022-04-29 10:42:30|159070.7|158980.7|159058.4|158968.4|159071|158981|159050.6|158960.6|36
1651228960000|2022-04-29 10:42:40|159059.1|158969.1|158991.5|158901.5|159065.7|158975.7|158991.2|158901.2|35
1651228970000|2022-04-29 10:42:50|158996.4|158906.4|159003.7|158913.7|159009.1|158919.1|158996.2|158906.2|34
1651228980000|2022-04-29 10:43:00|159004.7|158914.7|158976.7|158886.7|159004.7|158914.7|158970|158880|38
1651228990000|2022-04-29 10:43:10|158973.2|158883.2|158966.1|158876.1|158974.3|158884.3|158956.7|158866.7|29
1651229000000|2022-04-29 10:43:20|158966.2|158876.2|158964.1|158874.1|158968.1|158878.1|158961|158871|27
1651229010000|2022-04-29 10:43:30|158966.5|158876.5|158985.6|158895.6|158987.7|158897.7|158962.2|158872.2|28
1651229020000|2022-04-29 10:43:40|158987.8|158897.8|158981|158891|158987.8|158897.8|158972.9|158882.9|35
1651229030000|2022-04-29 10:43:50|158979.3|158889.3|158979.6|158889.6|158983|158893|158971.5|158881.5|29
1651229040000|2022-04-29 10:44:00|158979.2|158889.2|158977.9|158887.9|158985.4|158895.4|158977.7|158887.7|25
1651229050000|2022-04-29 10:44:10|158977.5|158887.5|158980.6|158890.6|158983.8|158893.8|158977.5|158887.5|28
1651229060000|2022-04-29 10:44:20|158980.4|158890.4|158981.6|158891.6|158982.5|158892.5|158976.5|158886.5|25
1651229070000|2022-04-29 10:44:30|158981.9|158891.9|158967.9|158877.9|158981.9|158891.9|158958.5|158868.5|30
1651229080000|2022-04-29 10:44:40|158968|158878|158956.9|158866.9|158968|158878|158956.9|158866.9|29
1651229090000|2022-04-29 10:44:50|158957.2|158867.2|158956.1|158866.1|158957.2|158867.2|158954|158864|14
1651229100000|2022-04-29 10:45:00|158956|158866|158958.4|158868.4|158960.2|158870.2|158952.6|158862.6|26
1651229110000|2022-04-29 10:45:10|158958.5|158868.5|158951.1|158861.1|158958.5|158868.5|158950.9|158860.9|19
1651229120000|2022-04-29 10:45:20|158954.1|158864.1|158931.5|158841.5|158959.5|158869.5|158931.5|158841.5|35
1651229130000|2022-04-29 10:45:30|158934.8|158844.8|158938.9|158848.9|158942.8|158852.8|158927.5|158837.5|30
1651229140000|2022-04-29 10:45:40|158938.5|158848.5|158935.2|158845.2|158940.3|158850.3|158932.7|158842.7|25
1651229150000|2022-04-29 10:45:50|158935.3|158845.3|158943.7|158853.7|158943.7|158853.7|158933.1|158843.1|28
1651229160000|2022-04-29 10:46:00|158945.1|158855.1|158938.8|158848.8|158949.5|158859.5|158936.3|158846.3|35
1651229170000|2022-04-29 10:46:10|158936.6|158846.6|158964.8|158874.8|158964.8|158874.8|158936.6|158846.6|28
1651229180000|2022-04-29 10:46:20|158964.7|158874.7|158964.5|158874.5|158966.3|158876.3|158961.6|158871.6|20
1651229190000|2022-04-29 10:46:30|158964.9|158874.9|158969.6|158879.6|158969.6|158879.6|158958.2|158868.2|21
1651229200000|2022-04-29 10:46:40|158971.4|158881.4|158973.7|158883.7|158973.8|158883.8|158969.1|158879.1|26
1651229210000|2022-04-29 10:46:50|158974.1|158884.1|158978.8|158888.8|158979.1|158889.1|158972.8|158882.8|18
1651229220000|2022-04-29 10:47:00|158975.6|158885.6|158978.4|158888.4|158978.4|158888.4|158973.7|158883.7|18
1651229230000|2022-04-29 10:47:10|158977.3|158887.3|158977.7|158887.7|158979.5|158889.5|158969.8|158879.8|21
1651229240000|2022-04-29 10:47:20|158974.4|158884.4|158973.7|158883.7|158977.7|158887.7|158960.7|158870.7|31
1651229250000|2022-04-29 10:47:30|158977.7|158887.7|158971.2|158881.2|158977.8|158887.8|158966.9|158876.9|27
1651229260000|2022-04-29 10:47:40|158970.9|158880.9|158965.1|158875.1|158974.5|158884.5|158954.1|158864.1|29
1651229270000|2022-04-29 10:47:50|158965.2|158875.2|158965|158875|158971.9|158881.9|158957.3|158867.3|31
1651229280000|2022-04-29 10:48:00|158969.3|158879.3|158969.1|158879.1|158971.4|158881.4|158967.4|158877.4|16
1651229290000|2022-04-29 10:48:10|158969.8|158879.8|158957|158867|158969.8|158879.8|158953.3|158863.3|22
1651229300000|2022-04-29 10:48:20|158996.8|158906.8|159013.6|158923.6|159020.2|158930.2|158996.8|158906.8|35
1651229310000|2022-04-29 10:48:30|159011|158921|159015|158925|159017.3|158927.3|159009|158919|30
1651229320000|2022-04-29 10:48:40|159015.1|158925.1|159017.9|158927.9|159021.3|158931.3|159011.2|158921.2|32
1651229330000|2022-04-29 10:48:50|159012|158922|159013.6|158923.6|159020.2|158930.2|159012|158922|31
1651229340000|2022-04-29 10:49:00|159015.2|158925.2|159018.9|158928.9|159020.7|158930.7|159015.2|158925.2|18
1651229350000|2022-04-29 10:49:10|159019|158929|159021.1|158931.1|159023.3|158933.3|159013.6|158923.6|22
1651229360000|2022-04-29 10:49:20|159015.3|158925.3|159018.4|158928.4|159018.4|158928.4|159015.3|158925.3|20
1651229370000|2022-04-29 10:49:30|159017.5|158927.5|159023.6|158933.6|159025.7|158935.7|159017.5|158927.5|24
1651229380000|2022-04-29 10:49:40|159024.1|158934.1|159086.2|158996.2|159086.2|158996.2|159022.4|158932.4|25
1651229390000|2022-04-29 10:49:50|159086.1|158996.1|159083.8|158993.8|159089.8|158999.8|159082.6|158992.6|29
1651229400000|2022-04-29 10:50:00|159086.6|158996.6|159075.3|158985.3|159087.7|158997.7|159075.1|158985.1|31
1651229410000|2022-04-29 10:50:10|159075.2|158985.2|159074.5|158984.5|159075.2|158985.2|159072.8|158982.8|15
1651229420000|2022-04-29 10:50:20|159074.1|158984.1|159074.6|158984.6|159077.5|158987.5|159072.2|158982.2|23
1651229430000|2022-04-29 10:50:30|159073.9|158983.9|159081.1|158991.1|159081.5|158991.5|159072.4|158982.4|35
1651229440000|2022-04-29 10:50:40|159080.7|158990.7|159079|158989|159083.1|158993.1|159078.4|158988.4|32
1651229450000|2022-04-29 10:50:50|159078.1|158988.1|159082.5|158992.5|159083.9|158993.9|159074.8|158984.8|35
1651229460000|2022-04-29 10:51:00|159083|158993|159116.2|159026.2|159120.4|159030.4|159083|158993|29
1651229470000|2022-04-29 10:51:10|159114|159024|159070.6|158980.6|159114|159024|159069.9|158979.9|35
1651229480000|2022-04-29 10:51:20|159071.7|158981.7|159036.7|158946.7|159072.7|158982.7|159017.2|158927.2|38
1651229490000|2022-04-29 10:51:30|159037.8|158947.8|159078.6|158988.6|159082.1|158992.1|159031.9|158941.9|36
1651229500000|2022-04-29 10:51:40|159069.9|158979.9|159041.5|158951.5|159080.7|158990.7|159041.5|158951.5|35
1651229510000|2022-04-29 10:51:50|159042|158952|159039.9|158949.9|159046.8|158956.8|159037.5|158947.5|31
1651229520000|2022-04-29 10:52:00|159040.4|158950.4|159004.4|158914.4|159040.4|158950.4|158994.8|158904.8|36
1651229530000|2022-04-29 10:52:10|159007|158917|159010.7|158920.7|159010.7|158920.7|159007|158917|26
1651229540000|2022-04-29 10:52:20|159010.5|158920.5|159002.1|158912.1|159010.5|158920.5|159002.1|158912.1|20
1651229550000|2022-04-29 10:52:30|159002|158912|159004.1|158914.1|159004.6|158914.6|159002|158912|20
1651229560000|2022-04-29 10:52:40|159008.2|158918.2|159015.5|158925.5|159020.1|158930.1|159007.5|158917.5|27
1651229570000|2022-04-29 10:52:50|159016.1|158926.1|159040.8|158950.8|159043.5|158953.5|159013.2|158923.2|34
1651229580000|2022-04-29 10:53:00|159038.5|158948.5|159023.6|158933.6|159043.7|158953.7|159022|158932|26
1651229590000|2022-04-29 10:53:10|159024.3|158934.3|159027.2|158937.2|159029.7|158939.7|159022.4|158932.4|19
1651229600000|2022-04-29 10:53:20|159027.1|158937.1|159011.8|158921.8|159028.1|158938.1|158996|158906|41
1651229610000|2022-04-29 10:53:30|159011.1|158921.1|159010.6|158920.6|159013.8|158923.8|159005.3|158915.3|33
1651229620000|2022-04-29 10:53:40|159010.2|158920.2|159008.8|158918.8|159013.6|158923.6|159006.9|158916.9|31
1651229630000|2022-04-29 10:53:50|159008.9|158918.9|158959.8|158869.8|159008.9|158918.9|158959.8|158869.8|35
1651229640000|2022-04-29 10:54:00|158960.8|158870.8|158970.5|158880.5|158970.5|158880.5|158960.8|158870.8|32
1651229650000|2022-04-29 10:54:10|158970|158880|158970.5|158880.5|158972.5|158882.5|158966.6|158876.6|23
1651229660000|2022-04-29 10:54:20|158971|158881|158974.9|158884.9|158974.9|158884.9|158965.1|158875.1|18
1651229670000|2022-04-29 10:54:30|158980|158890|158996.3|158906.3|159005.1|158915.1|158980|158890|35
1651229680000|2022-04-29 10:54:40|158996.5|158906.5|158978.3|158888.3|158996.5|158906.5|158965.5|158875.5|37
1651229690000|2022-04-29 10:54:50|158977|158887|158970.7|158880.7|158977.5|158887.5|158968.3|158878.3|32
1651229700000|2022-04-29 10:55:00|158973.6|158883.6|158965.4|158875.4|158975.7|158885.7|158963.4|158873.4|30
1651229710000|2022-04-29 10:55:10|158965.5|158875.5|158980.2|158890.2|158983.1|158893.1|158964.7|158874.7|32
1651229720000|2022-04-29 10:55:20|158980.9|158890.9|158970.3|158880.3|158983.1|158893.1|158965|158875|39
1651229730000|2022-04-29 10:55:30|158970.8|158880.8|158969.9|158879.9|158974.8|158884.8|158965.5|158875.5|34
1651229740000|2022-04-29 10:55:40|158972.2|158882.2|158985.2|158895.2|159003.2|158913.2|158971.2|158881.2|38
1651229750000|2022-04-29 10:55:50|158983.4|158893.4|158988.2|158898.2|159004.2|158914.2|158983.4|158893.4|30
1651229760000|2022-04-29 10:56:00|158984.7|158894.7|158988.9|158898.9|158988.9|158898.9|158984.7|158894.7|28
1651229770000|2022-04-29 10:56:10|158988.6|158898.6|158986.9|158896.9|158988.6|158898.6|158986.6|158896.6|19
1651229780000|2022-04-29 10:56:20|158987.8|158897.8|158986.9|158896.9|158989.4|158899.4|158985.2|158895.2|18
1651229790000|2022-04-29 10:56:30|158997|158907|158975.7|158885.7|158997|158907|158970|158880|32
1651229800000|2022-04-29 10:56:40|158981|158891|158972.9|158882.9|158981|158891|158968|158878|30
1651229810000|2022-04-29 10:56:50|158981.6|158891.6|158981.5|158891.5|158985.3|158895.3|158980.8|158890.8|23
1651229820000|2022-04-29 10:57:00|158981.3|158891.3|158980.5|158890.5|158981.3|158891.3|158975.8|158885.8|18
1651229830000|2022-04-29 10:57:10|158983.1|158893.1|158985.2|158895.2|158985.2|158895.2|158980.1|158890.1|17
1651229840000|2022-04-29 10:57:20|158983.4|158893.4|158994.5|158904.5|158996.3|158906.3|158983.1|158893.1|23
1651229850000|2022-04-29 10:57:30|158994.9|158904.9|159005.7|158915.7|159013.9|158923.9|158988.4|158898.4|35
1651229860000|2022-04-29 10:57:40|159005.9|158915.9|159002.6|158912.6|159006.1|158916.1|158993.8|158903.8|26
1651229870000|2022-04-29 10:57:50|159000.9|158910.9|159000.6|158910.6|159004.5|158914.5|158998.8|158908.8|27
1651229880000|2022-04-29 10:58:00|159001.3|158911.3|158998.6|158908.6|159009.9|158919.9|158994.3|158904.3|30
1651229890000|2022-04-29 10:58:10|158999.3|158909.3|159001.1|158911.1|159003.1|158913.1|158989.6|158899.6|34
1651229900000|2022-04-29 10:58:20|159000.4|158910.4|159007.3|158917.3|159009.9|158919.9|158989.6|158899.6|37
1651229910000|2022-04-29 10:58:30|159009.7|158919.7|159014.7|158924.7|159014.7|158924.7|159004.1|158914.1|31
1651229920000|2022-04-29 10:58:40|159014.2|158924.2|159012.2|158922.2|159015.1|158925.1|159008.2|158918.2|28
1651229930000|2022-04-29 10:58:50|159009|158919|159014.9|158924.9|159015.5|158925.5|159009|158919|18
1651229940000|2022-04-29 10:59:00|159015.3|158925.3|159041|158951|159043.5|158953.5|159006.6|158916.6|35
1651229950000|2022-04-29 10:59:10|159040.3|158950.3|159041.5|158951.5|159046.1|158956.1|159036.4|158946.4|22
1651229960000|2022-04-29 10:59:20|159044.5|158954.5|159044.6|158954.6|159046.5|158956.5|159042.9|158952.9|26
1651229970000|2022-04-29 10:59:30|159044.8|158954.8|159037.6|158947.6|159045.4|158955.4|159034.4|158944.4|29
1651229980000|2022-04-29 10:59:40|159038.6|158948.6|159032.3|158942.3|159041.5|158951.5|159030.2|158940.2|28
1651229990000|2022-04-29 10:59:50|159032.5|158942.5|159015.4|158925.4|159037.2|158947.2|159010.4|158920.4|36
1651230000000|2022-04-29 11:00:00|159014.4|158924.4|158919.4|158829.4|159025.5|158935.5|158919.4|158829.4|36
1651230010000|2022-04-29 11:00:10|158926.7|158836.7|158893.3|158803.3|158932.6|158842.6|158893.3|158803.3|37
1651230020000|2022-04-29 11:00:20|158894.3|158804.3|158898.8|158808.8|158900.3|158810.3|158894.3|158804.3|30
1651230030000|2022-04-29 11:00:30|158899|158809|158907.4|158817.4|158911.3|158821.3|158898.9|158808.9|31
1651230040000|2022-04-29 11:00:40|158906.6|158816.6|158912.5|158822.5|158919.8|158829.8|158904.7|158814.7|39
1651230050000|2022-04-29 11:00:50|158911.2|158821.2|158911.7|158821.7|158912.5|158822.5|158908.9|158818.9|34
1651230060000|2022-04-29 11:01:00|158912.7|158822.7|158922|158832|158924.2|158834.2|158909.5|158819.5|31
1651230070000|2022-04-29 11:01:10|158923.8|158833.8|158896.3|158806.3|158926.6|158836.6|158896.3|158806.3|33
1651230080000|2022-04-29 11:01:20|158890.9|158800.9|158890.6|158800.6|158891.4|158801.4|158884|158794|35
1651230090000|2022-04-29 11:01:30|158890.1|158800.1|158886.7|158796.7|158890.9|158800.9|158882.6|158792.6|27
1651230100000|2022-04-29 11:01:40|158885.2|158795.2|158882.4|158792.4|158887.9|158797.9|158882.4|158792.4|23
1651230110000|2022-04-29 11:01:50|158882.2|158792.2|158831.8|158741.8|158882.2|158792.2|158830.8|158740.8|39
1651230120000|2022-04-29 11:02:00|158834.5|158744.5|158842|158752|158844|158754|158834.5|158744.5|35
1651230130000|2022-04-29 11:02:10|158842.1|158752.1|158873.6|158783.6|158876.3|158786.3|158842.1|158752.1|35
1651230140000|2022-04-29 11:02:20|158872.7|158782.7|158874.1|158784.1|158875.5|158785.5|158870.1|158780.1|31
1651230150000|2022-04-29 11:02:30|158875|158785|158885.2|158795.2|158886.4|158796.4|158873.1|158783.1|32
1651230160000|2022-04-29 11:02:40|158884.9|158794.9|158874.6|158784.6|158888.4|158798.4|158859.6|158769.6|38
1651230170000|2022-04-29 11:02:50|158874.4|158784.4|158874|158784|158875.2|158785.2|158870|158780|32
1651230180000|2022-04-29 11:03:00|158872.9|158782.9|158803.6|158713.6|158873.5|158783.5|158798|158708|36
1651230190000|2022-04-29 11:03:10|158786.3|158696.3|158781.5|158691.5|158793.6|158703.6|158772.8|158682.8|36
1651230200000|2022-04-29 11:03:20|158787.4|158697.4|158783.8|158693.8|158790.1|158700.1|158772.4|158682.4|33
1651230210000|2022-04-29 11:03:30|158781.8|158691.8|158709.1|158619.1|158784.5|158694.5|158701.1|158611.1|37
1651230220000|2022-04-29 11:03:40|158709.2|158619.2|158699.9|158609.9|158712.3|158622.3|158699.2|158609.2|33
1651230230000|2022-04-29 11:03:50|158698.9|158608.9|158734.1|158644.1|158743.4|158653.4|158697.7|158607.7|33
1651230240000|2022-04-29 11:04:00|158733.7|158643.7|158712.5|158622.5|158735.1|158645.1|158702.3|158612.3|36
1651230250000|2022-04-29 11:04:10|158714.4|158624.4|158695.3|158605.3|158720.3|158630.3|158695.3|158605.3|36
1651230260000|2022-04-29 11:04:20|158696.9|158606.9|158729.7|158639.7|158729.7|158639.7|158695.2|158605.2|31
1651230270000|2022-04-29 11:04:30|158708.6|158618.6|158632.5|158542.5|158708.6|158618.6|158624.7|158534.7|37
1651230280000|2022-04-29 11:04:40|158634.8|158544.8|158633.2|158543.2|158635.5|158545.5|158630.7|158540.7|30
1651230290000|2022-04-29 11:04:50|158631.8|158541.8|158618.5|158528.5|158635.4|158545.4|158612.8|158522.8|31
1651230300000|2022-04-29 11:05:00|158617.5|158527.5|158618.1|158528.1|158634.4|158544.4|158599.9|158509.9|34
1651230310000|2022-04-29 11:05:10|158620.2|158530.2|158629.9|158539.9|158648.9|158558.9|158612.2|158522.2|38
1651230320000|2022-04-29 11:05:20|158636.8|158546.8|158633.4|158543.4|158653.2|158563.2|158627.1|158537.1|37
1651230330000|2022-04-29 11:05:30|158632.6|158542.6|158631.7|158541.7|158640.3|158550.3|158621.3|158531.3|38
1651230340000|2022-04-29 11:05:40|158639.6|158549.6|158614.3|158524.3|158644.5|158554.5|158611.8|158521.8|38
1651230350000|2022-04-29 11:05:50|158612.9|158522.9|158635.1|158545.1|158646.5|158556.5|158612.9|158522.9|29
1651230360000|2022-04-29 11:06:00|158634.5|158544.5|158605.3|158515.3|158637.4|158547.4|158597.7|158507.7|34
1651230370000|2022-04-29 11:06:10|158606.8|158516.8|158633.8|158543.8|158643.9|158553.9|158606.8|158516.8|35
1651230380000|2022-04-29 11:06:20|158629.4|158539.4|158635.2|158545.2|158636.6|158546.6|158629.4|158539.4|20
1651230390000|2022-04-29 11:06:30|158635.8|158545.8|158640.9|158550.9|158647.8|158557.8|158633.4|158543.4|25
1651230400000|2022-04-29 11:06:40|158639.3|158549.3|158627.1|158537.1|158639.8|158549.8|158591.4|158501.4|37
1651230410000|2022-04-29 11:06:50|158632.5|158542.5|158640.5|158550.5|158648.2|158558.2|158632.5|158542.5|34
1651230420000|2022-04-29 11:07:00|158639.9|158549.9|158666.7|158576.7|158685.8|158595.8|158639.9|158549.9|29
1651230430000|2022-04-29 11:07:10|158666.8|158576.8|158670.3|158580.3|158675.7|158585.7|158666.8|158576.8|35
1651230440000|2022-04-29 11:07:20|158670.1|158580.1|158679.1|158589.1|158687.6|158597.6|158666.1|158576.1|30
1651230450000|2022-04-29 11:07:30|158676.7|158586.7|158687.3|158597.3|158687.3|158597.3|158676.7|158586.7|22
1651230460000|2022-04-29 11:07:40|158681.3|158591.3|158687.1|158597.1|158692.5|158602.5|158681.3|158591.3|28
1651230470000|2022-04-29 11:07:50|158688.4|158598.4|158679.9|158589.9|158688.8|158598.8|158679.7|158589.7|25
1651230480000|2022-04-29 11:08:00|158678.2|158588.2|158682|158592|158683.9|158593.9|158677.9|158587.9|13
1651230490000|2022-04-29 11:08:10|158682.5|158592.5|158699.8|158609.8|158699.8|158609.8|158681.4|158591.4|35
1651230500000|2022-04-29 11:08:20|158698.4|158608.4|158767.3|158677.3|158770|158680|158697.5|158607.5|30
1651230510000|2022-04-29 11:08:30|158767.4|158677.4|158794.2|158704.2|158796|158706|158766.7|158676.7|27
1651230520000|2022-04-29 11:08:40|158794.6|158704.6|158810|158720|158810|158720|158791.8|158701.8|19
1651230530000|2022-04-29 11:08:50|158811.3|158721.3|158805.2|158715.2|158812.1|158722.1|158805.2|158715.2|17
1651230540000|2022-04-29 11:09:00|158805.3|158715.3|158804.7|158714.7|158806.1|158716.1|158804.3|158714.3|10
1651230550000|2022-04-29 11:09:10|158806.3|158716.3|158801.7|158711.7|158806.3|158716.3|158799.9|158709.9|16
1651230560000|2022-04-29 11:09:20|158800.5|158710.5|158804.7|158714.7|158805|158715|158795.8|158705.8|19
1651230570000|2022-04-29 11:09:30|158804|158714|158811.7|158721.7|158813.5|158723.5|158804|158714|20
1651230580000|2022-04-29 11:09:40|158811.6|158721.6|158808.3|158718.3|158811.6|158721.6|158806.4|158716.4|14
1651230590000|2022-04-29 11:09:50|158809.7|158719.7|158797.9|158707.9|158810.8|158720.8|158796.3|158706.3|20
1651230600000|2022-04-29 11:10:00|158799.5|158709.5|158797.3|158707.3|158800.1|158710.1|158794.2|158704.2|23
1651230610000|2022-04-29 11:10:10|158796.7|158706.7|158812.6|158722.6|158812.6|158722.6|158795.9|158705.9|26
1651230620000|2022-04-29 11:10:20|158807.5|158717.5|158862.5|158772.5|158872.5|158782.5|158806.8|158716.8|37
1651230630000|2022-04-29 11:10:30|158862.8|158772.8|158848.2|158758.2|158865.4|158775.4|158847.1|158757.1|38
1651230640000|2022-04-29 11:10:40|158849.1|158759.1|158848.9|158758.9|158849.9|158759.9|158844.6|158754.6|27
1651230650000|2022-04-29 11:10:50|158849.6|158759.6|158851.7|158761.7|158853.1|158763.1|158847|158757|29
1651230660000|2022-04-29 11:11:00|158852.1|158762.1|158854.5|158764.5|158871.7|158781.7|158844.2|158754.2|38
1651230670000|2022-04-29 11:11:10|158855.2|158765.2|158809|158719|158855.2|158765.2|158807.3|158717.3|37
1651230680000|2022-04-29 11:11:20|158808.6|158718.6|158819.7|158729.7|158820.2|158730.2|158802.4|158712.4|39
1651230690000|2022-04-29 11:11:30|158819.3|158729.3|158796.7|158706.7|158861.1|158771.1|158792.7|158702.7|39
1651230700000|2022-04-29 11:11:40|158795.3|158705.3|158791.8|158701.8|158798.1|158708.1|158791.8|158701.8|31
1651230710000|2022-04-29 11:11:50|158793|158703|158768|158678|158795.3|158705.3|158764.3|158674.3|28
1651230720000|2022-04-29 11:12:00|158762.7|158672.7|158775.8|158685.8|158777.7|158687.7|158762.7|158672.7|35
1651230730000|2022-04-29 11:12:10|158769.5|158679.5|158771.1|158681.1|158775.3|158685.3|158767.9|158677.9|23
1651230740000|2022-04-29 11:12:20|158772.8|158682.8|158777.9|158687.9|158777.9|158687.9|158763.4|158673.4|30
1651230750000|2022-04-29 11:12:30|158779.4|158689.4|158779.1|158689.1|158782.5|158692.5|158772.3|158682.3|39
1651230760000|2022-04-29 11:12:40|158777.1|158687.1|158776.1|158686.1|158779.8|158689.8|158774.9|158684.9|36
1651230770000|2022-04-29 11:12:50|158768.4|158678.4|158771.8|158681.8|158777.3|158687.3|158768.4|158678.4|34
1651230780000|2022-04-29 11:13:00|158773.2|158683.2|158746.5|158656.5|158773.2|158683.2|158739.6|158649.6|36
1651230790000|2022-04-29 11:13:10|158745.8|158655.8|158708|158618|158780|158690|158706.7|158616.7|34
1651230800000|2022-04-29 11:13:20|158707.9|158617.9|158710.9|158620.9|158712.7|158622.7|158707.3|158617.3|25
1651230810000|2022-04-29 11:13:30|158710|158620|158713.6|158623.6|158713.6|158623.6|158703.1|158613.1|27
1651230820000|2022-04-29 11:13:40|158715|158625|158714.5|158624.5|158718.5|158628.5|158713|158623|29
1651230830000|2022-04-29 11:13:50|158715.9|158625.9|158654.7|158564.7|158717|158627|158654.7|158564.7|28
1651230840000|2022-04-29 11:14:00|158661.2|158571.2|158656.2|158566.2|158666.8|158576.8|158650|158560|30
1651230850000|2022-04-29 11:14:10|158656.8|158566.8|158654.8|158564.8|158657.1|158567.1|158653.7|158563.7|26
1651230860000|2022-04-29 11:14:20|158655.8|158565.8|158657.9|158567.9|158659.9|158569.9|158654.6|158564.6|21
1651230870000|2022-04-29 11:14:30|158658.5|158568.5|158663.2|158573.2|158667|158577|158655.3|158565.3|30
1651230880000|2022-04-29 11:14:40|158663.5|158573.5|158662.8|158572.8|158664|158574|158660.5|158570.5|29
1651230890000|2022-04-29 11:14:50|158663.4|158573.4|158632.3|158542.3|158663.4|158573.4|158629.3|158539.3|33
1651230900000|2022-04-29 11:15:00|158635|158545|158635.7|158545.7|158638.3|158548.3|158634.7|158544.7|23
1651230910000|2022-04-29 11:15:10|158636.9|158546.9|158641.1|158551.1|158646.9|158556.9|158635.1|158545.1|31
1651230920000|2022-04-29 11:15:20|158640.7|158550.7|158670.9|158580.9|158671.3|158581.3|158640.7|158550.7|35
1651230930000|2022-04-29 11:15:30|158670.4|158580.4|158668.6|158578.6|158671.6|158581.6|158668.6|158578.6|26
1651230940000|2022-04-29 11:15:40|158669|158579|158673.1|158583.1|158675.8|158585.8|158669|158579|30
1651230950000|2022-04-29 11:15:50|158673.7|158583.7|158672.5|158582.5|158675|158585|158669.4|158579.4|38
1651230960000|2022-04-29 11:16:00|158673.1|158583.1|158673.9|158583.9|158676.8|158586.8|158672.7|158582.7|29
1651230970000|2022-04-29 11:16:10|158673.7|158583.7|158671.1|158581.1|158675.9|158585.9|158670.9|158580.9|24
1651230980000|2022-04-29 11:16:20|158673.1|158583.1|158701|158611|158709.8|158619.8|158672|158582|33
1651230990000|2022-04-29 11:16:30|158704.5|158614.5|158717.5|158627.5|158717.5|158627.5|158704.5|158614.5|36
1651231000000|2022-04-29 11:16:40|158717.4|158627.4|158701.8|158611.8|158720.2|158630.2|158699.6|158609.6|33
1651231010000|2022-04-29 11:16:50|158704.5|158614.5|158725|158635|158725|158635|158702.8|158612.8|35
1651231020000|2022-04-29 11:17:00|158729.9|158639.9|158724.8|158634.8|158733.4|158643.4|158719.9|158629.9|32
1651231030000|2022-04-29 11:17:10|158732.1|158642.1|158731.9|158641.9|158733.1|158643.1|158729.1|158639.1|29
1651231040000|2022-04-29 11:17:20|158732.2|158642.2|158667.9|158577.9|158732.2|158642.2|158656.4|158566.4|31
1651231050000|2022-04-29 11:17:30|158667.1|158577.1|158668.9|158578.9|158669|158579|158663.9|158573.9|32
1651231060000|2022-04-29 11:17:40|158668.7|158578.7|158669.1|158579.1|158673.5|158583.5|158663.7|158573.7|32
1651231070000|2022-04-29 11:17:50|158669.3|158579.3|158644|158554|158669.3|158579.3|158634.6|158544.6|35
1651231080000|2022-04-29 11:18:00|158639.2|158549.2|158655.6|158565.6|158659.5|158569.5|158638.6|158548.6|32
1651231090000|2022-04-29 11:18:10|158656|158566|158661|158571|158663|158573|158655|158565|32
1651231100000|2022-04-29 11:18:20|158672|158582|158671.2|158581.2|158682.8|158592.8|158668.3|158578.3|35
1651231110000|2022-04-29 11:18:30|158671.1|158581.1|158649|158559|158672.2|158582.2|158639.9|158549.9|31
1651231120000|2022-04-29 11:18:40|158649.7|158559.7|158653.7|158563.7|158661.4|158571.4|158649.7|158559.7|33
1651231130000|2022-04-29 11:18:50|158654.7|158564.7|158654.4|158564.4|158656.2|158566.2|158654.4|158564.4|23
1651231140000|2022-04-29 11:19:00|158654.3|158564.3|158653.7|158563.7|158655.2|158565.2|158652.2|158562.2|23
1651231150000|2022-04-29 11:19:10|158655.6|158565.6|158656.2|158566.2|158656.2|158566.2|158655|158565|17
1651231160000|2022-04-29 11:19:20|158655.7|158565.7|158655.5|158565.5|158655.8|158565.8|158654|158564|13
1651231170000|2022-04-29 11:19:30|158655.2|158565.2|158630.7|158540.7|158655.4|158565.4|158627.7|158537.7|37
1651231180000|2022-04-29 11:19:40|158640.3|158550.3|158633|158543|158645|158555|158601.7|158511.7|39
1651231190000|2022-04-29 11:19:50|158627.4|158537.4|158632.3|158542.3|158636.5|158546.5|158625|158535|33
1651231200000|2022-04-29 11:20:00|158632.1|158542.1|158629.1|158539.1|158632.1|158542.1|158625.2|158535.2|35
1651231210000|2022-04-29 11:20:10|158629.8|158539.8|158618.9|158528.9|158630.2|158540.2|158616.5|158526.5|36
1651231220000|2022-04-29 11:20:20|158618.1|158528.1|158565.9|158475.9|158618.1|158528.1|158557.9|158467.9|39
1651231230000|2022-04-29 11:20:30|158563.6|158473.6|158569.8|158479.8|158569.8|158479.8|158558.2|158468.2|37
1651231240000|2022-04-29 11:20:40|158573.8|158483.8|158496.8|158406.8|158573.8|158483.8|158495.7|158405.7|38
1651231250000|2022-04-29 11:20:50|158498.2|158408.2|158477.4|158387.4|158505.2|158415.2|158471.8|158381.8|36
1651231260000|2022-04-29 11:21:00|158477.9|158387.9|158475|158385|158478.9|158388.9|158473.9|158383.9|32
1651231270000|2022-04-29 11:21:10|158476.4|158386.4|158480.2|158390.2|158480.2|158390.2|158474.1|158384.1|32
1651231280000|2022-04-29 11:21:20|158480.9|158390.9|158476.1|158386.1|158481.8|158391.8|158476.1|158386.1|24
1651231290000|2022-04-29 11:21:30|158480.1|158390.1|158479|158389|158486|158396|158474|158384|32
1651231300000|2022-04-29 11:21:40|158479.9|158389.9|158505.8|158415.8|158508.1|158418.1|158477.2|158387.2|36
1651231310000|2022-04-29 11:21:50|158499.2|158409.2|158495.3|158405.3|158508.1|158418.1|158494.5|158404.5|24
1651231320000|2022-04-29 11:22:00|158496.4|158406.4|158482.2|158392.2|158502.2|158412.2|158481.4|158391.4|34
1651231330000|2022-04-29 11:22:10|158482.5|158392.5|158481.5|158391.5|158485.5|158395.5|158481|158391|26
1651231340000|2022-04-29 11:22:20|158482.3|158392.3|158483.2|158393.2|158497.9|158407.9|158481.3|158391.3|26
1651231350000|2022-04-29 11:22:30|158494.3|158404.3|158494.5|158404.5|158507.8|158417.8|158490.2|158400.2|32
1651231360000|2022-04-29 11:22:40|158492.1|158402.1|158494.7|158404.7|158502.2|158412.2|158489.3|158399.3|37
1651231370000|2022-04-29 11:22:50|158493.7|158403.7|158498.2|158408.2|158501.7|158411.7|158492.9|158402.9|31
1651231380000|2022-04-29 11:23:00|158498.6|158408.6|158503.6|158413.6|158505.2|158415.2|158493.6|158403.6|30
1651231390000|2022-04-29 11:23:10|158507|158417|158523.6|158433.6|158535.4|158445.4|158507|158417|32
1651231400000|2022-04-29 11:23:20|158525|158435|158501|158411|158525|158435|158499.2|158409.2|33
1651231410000|2022-04-29 11:23:30|158505.4|158415.4|158472.2|158382.2|158509.6|158419.6|158467.4|158377.4|33
1651231420000|2022-04-29 11:23:40|158472.8|158382.8|158496.5|158406.5|158501.7|158411.7|158470.4|158380.4|25
1651231430000|2022-04-29 11:23:50|158495.1|158405.1|158471.8|158381.8|158495.7|158405.7|158471.1|158381.1|35
1651231440000|2022-04-29 11:24:00|158475|158385|158484|158394|158488.8|158398.8|158475|158385|37
1651231450000|2022-04-29 11:24:10|158488.6|158398.6|158495|158405|158497.3|158407.3|158478.2|158388.2|33
1651231460000|2022-04-29 11:24:20|158495.6|158405.6|158496.4|158406.4|158497.3|158407.3|158495.2|158405.2|21
1651231470000|2022-04-29 11:24:30|158496.6|158406.6|158488.8|158398.8|158496.6|158406.6|158487.5|158397.5|29
1651231480000|2022-04-29 11:24:40|158487.9|158397.9|158483.3|158393.3|158489.9|158399.9|158483.3|158393.3|20
1651231490000|2022-04-29 11:24:50|158486.4|158396.4|158488.7|158398.7|158490.1|158400.1|158486|158396|15
1651231500000|2022-04-29 11:25:00|158490.1|158400.1|158498.2|158408.2|158499.2|158409.2|158486.3|158396.3|35
1651231510000|2022-04-29 11:25:10|158495.6|158405.6|158517.1|158427.1|158518.8|158428.8|158495.6|158405.6|31
1651231520000|2022-04-29 11:25:20|158515.6|158425.6|158470.9|158380.9|158516.7|158426.7|158465.2|158375.2|38
1651231530000|2022-04-29 11:25:30|158471|158381|158425|158335|158480.5|158390.5|158423.5|158333.5|35
1651231540000|2022-04-29 11:25:40|158428.2|158338.2|158429.7|158339.7|158430.7|158340.7|158427|158337|18
1651231550000|2022-04-29 11:25:50|158418.6|158328.6|158413.2|158323.2|158418.6|158328.6|158408.3|158318.3|23
1651231560000|2022-04-29 11:26:00|158413|158323|158410.8|158320.8|158413.1|158323.1|158405.7|158315.7|30
1651231570000|2022-04-29 11:26:10|158410.2|158320.2|158413|158323|158416.4|158326.4|158407.4|158317.4|25
1651231580000|2022-04-29 11:26:20|158412.4|158322.4|158396|158306|158412.4|158322.4|158394.8|158304.8|32
1651231590000|2022-04-29 11:26:30|158397.6|158307.6|158308.6|158218.6|158397.7|158307.7|158305.4|158215.4|36
1651231600000|2022-04-29 11:26:40|158308.5|158218.5|158322.2|158232.2|158322.2|158232.2|158308.5|158218.5|28
1651231610000|2022-04-29 11:26:50|158322.5|158232.5|158340.7|158250.7|158340.7|158250.7|158321.7|158231.7|21
1651231620000|2022-04-29 11:27:00|158327|158237|158340.3|158250.3|158340.8|158250.8|158327|158237|27
1651231630000|2022-04-29 11:27:10|158342|158252|158333.5|158243.5|158342|158252|158310.7|158220.7|32
1651231640000|2022-04-29 11:27:20|158331.7|158241.7|158311.1|158221.1|158338.2|158248.2|158260.7|158170.7|32
1651231650000|2022-04-29 11:27:30|158307.9|158217.9|158320.9|158230.9|158322|158232|158307.9|158217.9|30
1651231660000|2022-04-29 11:27:40|158319.8|158229.8|158356|158266|158359.9|158269.9|158319.7|158229.7|38
1651231670000|2022-04-29 11:27:50|158355.9|158265.9|158357.2|158267.2|158357.2|158267.2|158343.8|158253.8|35
1651231680000|2022-04-29 11:28:00|158355|158265|158358.9|158268.9|158359|158269|158355|158265|31
1651231690000|2022-04-29 11:28:10|158357.9|158267.9|158378.2|158288.2|158379.7|158289.7|158357.7|158267.7|35
1651231700000|2022-04-29 11:28:20|158375.7|158285.7|158394.8|158304.8|158399.5|158309.5|158368.4|158278.4|40
1651231710000|2022-04-29 11:28:30|158393.3|158303.3|158385.6|158295.6|158404|158314|158374.5|158284.5|40
1651231720000|2022-04-29 11:28:40|158379.8|158289.8|158366|158276|158384.1|158294.1|158362.7|158272.7|38
1651231730000|2022-04-29 11:28:50|158366.5|158276.5|158338.1|158248.1|158366.5|158276.5|158273.2|158183.2|40
1651231740000|2022-04-29 11:29:00|158339.1|158249.1|158385|158295|158385.9|158295.9|158322.1|158232.1|35
1651231750000|2022-04-29 11:29:10|158379.5|158289.5|158364.1|158274.1|158395.9|158296.7|158361.7|158258.1|37
1651231760000|2022-04-29 11:29:20|158360.1|158270.1|158376.4|158286.4|158388.2|158287.5|158357|158257|36
1651231770000|2022-04-29 11:29:30|158378.3|158288.3|158385.3|158295.3|158385.9|158295.9|158375.3|158285.3|38
1651231780000|2022-04-29 11:29:40|158373.9|158283.9|158376.8|158286.8|158381.4|158291.4|158369.2|158279.2|36
1651231790000|2022-04-29 11:29:50|158376.4|158286.4|158369.3|158279.3|158386.2|158296.2|158369.3|158279.3|34
1651231800000|2022-04-29 11:30:00|158372|158282|158372.3|158282.3|158383.7|158293.7|158365.5|158275.5|36
1651231810000|2022-04-29 11:30:10|158373.8|158283.8|158375|158285|158381.4|158291.4|158370.2|158280.2|34
1651231820000|2022-04-29 11:30:20|158374.4|158284.4|158376.1|158286.1|158378.5|158288.5|158373.6|158283.6|21
1651231830000|2022-04-29 11:30:30|158376.4|158286.4|158381.4|158291.4|158381.4|158291.4|158369.9|158279.9|25
1651231840000|2022-04-29 11:30:40|158381|158291|158313.5|158223.5|158384.4|158294.4|158303.8|158213.8|33
1651231850000|2022-04-29 11:30:50|158309.9|158219.9|158310.9|158220.9|158332.3|158228.7|158304.2|158198.9|34
1651231860000|2022-04-29 11:31:00|158313.2|158223.2|158329.9|158239.9|158340.4|158250.4|158311.5|158221.5|34
1651231870000|2022-04-29 11:31:10|158330.8|158240.8|158332.9|158242.9|158334.9|158244.9|158321.8|158231.8|32
1651231880000|2022-04-29 11:31:20|158330.2|158240.2|158338.2|158248.2|158339.7|158249.7|158321.5|158231.5|35
1651231890000|2022-04-29 11:31:30|158337.5|158247.5|158332.7|158242.7|158337.9|158247.9|158326|158236|34
1651231900000|2022-04-29 11:31:40|158331.4|158241.4|158331.7|158241.7|158335.7|158245.7|158314.6|158224.6|38
1651231910000|2022-04-29 11:31:50|158328.9|158238.9|158322.9|158232.9|158332.3|158242.3|158319.7|158229.7|35
1651231920000|2022-04-29 11:32:00|158322.1|158232.1|158326.9|158236.9|158330.6|158240.6|158319.4|158229.4|39
1651231930000|2022-04-29 11:32:10|158326.8|158236.8|158351.4|158261.4|158365.5|158275.5|158326.8|158236.8|37
1651231940000|2022-04-29 11:32:20|158351.8|158261.8|158358.4|158268.4|158361.1|158271.1|158346.6|158256.6|34
1651231950000|2022-04-29 11:32:30|158359.3|158269.3|158358.9|158268.9|158360.3|158270.3|158347.6|158257.6|38
1651231960000|2022-04-29 11:32:40|158363.3|158273.3|158413.6|158323.6|158414.8|158324.8|158356|158266|31
1651231970000|2022-04-29 11:32:50|158412.5|158322.5|158402.6|158312.6|158412.5|158322.5|158398.5|158308.5|22
1651231980000|2022-04-29 11:33:00|158402|158312|158401.9|158311.9|158416.7|158326.7|158399.6|158309.6|21
1651231990000|2022-04-29 11:33:10|158401.8|158311.8|158418|158328|158428.1|158338.1|158401.8|158311.8|27
1651232000000|2022-04-29 11:33:20|158416.7|158326.7|158417.3|158327.3|158425.6|158335.6|158409.3|158319.3|34
1651232010000|2022-04-29 11:33:30|158413.1|158323.1|158412.1|158322.1|158417.5|158327.5|158411.2|158321.2|17
1651232020000|2022-04-29 11:33:40|158411.9|158321.9|158442|158352|158443.6|158353.6|158409.7|158319.7|19
1651232030000|2022-04-29 11:33:50|158437.5|158347.5|158392.4|158302.4|158438.5|158348.5|158392.4|158302.4|22
1651232040000|2022-04-29 11:34:00|158393.6|158303.6|158420.5|158330.5|158422|158332|158393.1|158303.1|21
1651232050000|2022-04-29 11:34:10|158424.3|158334.3|158423.5|158333.5|158424.3|158334.3|158412.9|158322.9|26
1651232060000|2022-04-29 11:34:20|158437.4|158347.4|158428.9|158338.9|158442.6|158352.6|158425.8|158335.8|37
1651232070000|2022-04-29 11:34:30|158428.1|158338.1|158430.1|158340.1|158433|158343|158422.4|158332.4|30
1651232080000|2022-04-29 11:34:40|158431.1|158341.1|158363.9|158273.9|158431.1|158341.1|158361|158271|28
1651232090000|2022-04-29 11:34:50|158364.7|158274.7|158367.1|158277.1|158368.9|158278.9|158361.6|158271.6|23
1651232100000|2022-04-29 11:35:00|158367.5|158277.5|158357.9|158267.9|158367.5|158277.5|158357.5|158267.5|24
1651232110000|2022-04-29 11:35:10|158350.7|158260.7|158339.4|158249.4|158350.7|158260.7|158322.5|158232.5|29
1651232120000|2022-04-29 11:35:20|158338.6|158248.6|158343|158253|158343|158253|158336.7|158246.7|14
1651232130000|2022-04-29 11:35:30|158341.9|158251.9|158347.6|158257.6|158350.3|158260.3|158341.7|158251.7|14
1651232140000|2022-04-29 11:35:40|158348.2|158258.2|158340.3|158250.3|158348.9|158258.9|158338.3|158248.3|22
1651232150000|2022-04-29 11:35:50|158339.8|158249.8|158343.3|158253.3|158343.3|158253.3|158336.8|158246.8|31
1651232160000|2022-04-29 11:36:00|158343.2|158253.2|158311.3|158221.3|158345|158255|158311.3|158221.3|31
1651232170000|2022-04-29 11:36:10|158307.9|158217.9|158259|158169|158317.3|158227.3|158250.3|158160.3|31
1651232180000|2022-04-29 11:36:20|158258.7|158168.7|158271.2|158181.2|158274.6|158184.6|158257|158167|31
1651232190000|2022-04-29 11:36:30|158269.3|158179.3|158271.7|158181.7|158274.7|158184.7|158265.7|158175.7|22
1651232200000|2022-04-29 11:36:40|158271.5|158181.5|158271.1|158181.1|158272.8|158182.8|158268.5|158178.5|25
1651232210000|2022-04-29 11:36:50|158270.7|158180.7|158274.4|158184.4|158281.5|158191.5|158263.6|158173.6|32
1651232220000|2022-04-29 11:37:00|158275.8|158185.8|158269.2|158179.2|158275.8|158185.8|158267.2|158177.2|32
1651232230000|2022-04-29 11:37:10|158265.8|158175.8|158378.2|158288.2|158383.1|158293.1|158265.8|158175.8|38
1651232240000|2022-04-29 11:37:20|158378.4|158288.4|158309.8|158219.8|158378.4|158288.4|158304.3|158214.3|39
1651232250000|2022-04-29 11:37:30|158308|158218|158271.3|158181.3|158311.4|158221.4|158259.6|158158.3|38
1651232260000|2022-04-29 11:37:40|158271.9|158181.9|158278.8|158148.8|158286.5|158181.9|158261.8|158148.8|28
1651232270000|2022-04-29 11:37:50|158255.9|158165.9|158265.9|158175.9|158268.1|158178.1|158255.9|158165.9|30
1651232280000|2022-04-29 11:38:00|158267.8|158177.8|158280.7|158150.7|158291.6|158180.3|158262.7|158150.7|26
1651232290000|2022-04-29 11:38:10|158284.6|158154.6|158279.3|158189.3|158294.5|158191.7|158267.8|158154.6|30
1651232300000|2022-04-29 11:38:20|158279.4|158189.4|158255.9|158165.9|158309.5|158201.6|158255.1|158146.7|40
1651232310000|2022-04-29 11:38:30|158257.4|158167.4|158256.6|158166.6|158278.1|158173.1|158254.8|158148.1|36
1651232320000|2022-04-29 11:38:40|158258.2|158168.2|158268.1|158178.1|158269.4|158179.4|158257.1|158167.1|25
1651232330000|2022-04-29 11:38:50|158265.2|158175.2|158284.7|158194.7|158310.3|158201.8|158265.2|158144.9|35
1651232340000|2022-04-29 11:39:00|158282.9|158192.9|158287.4|158197.4|158288.3|158198.3|158275.3|158185.3|34
1651232350000|2022-04-29 11:39:10|158287.3|158197.3|158289.5|158199.5|158291|158201|158282|158192|36
1651232360000|2022-04-29 11:39:20|158290.6|158200.6|158288.5|158198.5|158299.3|158209.3|158281.1|158191.1|35
1651232370000|2022-04-29 11:39:30|158288.6|158198.6|158284.3|158194.3|158306.2|158198.9|158278.1|158171.7|37
1651232380000|2022-04-29 11:39:40|158283.6|158193.6|158302.9|158212.9|158305.8|158215.8|158283.6|158193.6|36
1651232390000|2022-04-29 11:39:50|158298.4|158208.4|158281.7|158191.7|158302.7|158212.7|158251.7|158161.7|37
1651232400000|2022-04-29 11:40:00|158281.5|158191.5|158263.1|158173.1|158281.5|158191.5|158252.6|158162.6|35
1651232410000|2022-04-29 11:40:10|158263.5|158173.5|158239.5|158149.5|158264.6|158174.6|158236.2|158146.2|36
1651232420000|2022-04-29 11:40:20|158238.3|158148.3|158267|158177|158274.5|158184.5|158238.3|158148.3|38
1651232430000|2022-04-29 11:40:30|158267.5|158177.5|158262.7|158172.7|158267.5|158177.5|158260.7|158170.7|31
1651232440000|2022-04-29 11:40:40|158264.1|158174.1|158263.9|158173.9|158264.3|158174.3|158260.3|158170.3|32
1651232450000|2022-04-29 11:40:50|158265|158175|158260.2|158170.2|158266.7|158176.7|158259.3|158169.3|24
1651232460000|2022-04-29 11:41:00|158259.9|158169.9|158266.4|158176.4|158268.4|158178.4|158259.9|158169.9|30
1651232470000|2022-04-29 11:41:10|158266.2|158176.2|158263.2|158173.2|158267|158177|158259.5|158169.5|22
1651232480000|2022-04-29 11:41:20|158263.5|158173.5|158245.6|158155.6|158263.7|158173.7|158240.8|158150.8|28
1651232490000|2022-04-29 11:41:30|158244.4|158154.4|158246.8|158156.8|158247.7|158157.7|158241.3|158151.3|28
1651232500000|2022-04-29 11:41:40|158247.3|158157.3|158246|158156|158248.3|158158.3|158243.6|158153.6|22
1651232510000|2022-04-29 11:41:50|158247.4|158157.4|158247.4|158157.4|158254.8|158164.8|158245|158155|28
1651232520000|2022-04-29 11:42:00|158246.9|158156.9|158247.5|158157.5|158252.3|158162.3|158245.4|158155.4|18
1651232530000|2022-04-29 11:42:10|158247.3|158157.3|158247.3|158157.3|158248.4|158158.4|158245.6|158155.6|22
1651232540000|2022-04-29 11:42:20|158247.7|158157.7|158355.6|158265.6|158359.8|158269.8|158247.7|158157.7|28
1651232550000|2022-04-29 11:42:30|158352.7|158262.7|158344.4|158254.4|158357.3|158267.3|158340.5|158250.5|30
1651232560000|2022-04-29 11:42:40|158343.7|158253.7|158364.9|158274.9|158374.6|158284.6|158343.5|158253.5|36
1651232570000|2022-04-29 11:42:50|158366.8|158276.8|158421.6|158331.6|158435|158345|158365.2|158275.2|38
1651232580000|2022-04-29 11:43:00|158418.2|158328.2|158438.5|158348.5|158440.9|158350.9|158416|158326|34
1651232590000|2022-04-29 11:43:10|158439|158349|158439|158349|158443|158353|158436.3|158346.3|24
1651232600000|2022-04-29 11:43:20|158439.7|158349.7|158438.8|158348.8|158442.5|158352.5|158436.8|158346.8|22
1651232610000|2022-04-29 11:43:30|158438.6|158348.6|158438|158348|158441.2|158351.2|158437.2|158347.2|22
1651232620000|2022-04-29 11:43:40|158439.1|158349.1|158441.5|158351.5|158443.4|158353.4|158433.2|158343.2|23
1651232630000|2022-04-29 11:43:50|158440.1|158350.1|158439.6|158349.6|158442.5|158352.5|158436.1|158346.1|24
1651232640000|2022-04-29 11:44:00|158439.3|158349.3|158442.2|158352.2|158444.1|158354.1|158435|158345|25
1651232650000|2022-04-29 11:44:10|158443.3|158353.3|158444.9|158354.9|158444.9|158354.9|158441.5|158351.5|20
1651232660000|2022-04-29 11:44:20|158443.1|158353.1|158488.2|158398.2|158488.2|158398.2|158440.1|158350.1|33
1651232670000|2022-04-29 11:44:30|158489.5|158399.5|158490.1|158400.1|158495.7|158405.7|158482|158392|35
1651232680000|2022-04-29 11:44:40|158488.2|158398.2|158514.1|158384.1|158514.1|158401.7|158482.5|158379.5|23
1651232690000|2022-04-29 11:44:50|158515.1|158385.1|158509.9|158379.9|158519.6|158401.4|158482.4|158376.4|35
1651232700000|2022-04-29 11:45:00|158513.7|158383.7|158473.1|158383.1|158514.1|158395.2|158471.7|158369.9|25
1651232710000|2022-04-29 11:45:10|158472.9|158382.9|158477.9|158387.9|158481.8|158391.8|158471.7|158381.7|19
1651232720000|2022-04-29 11:45:20|158479.8|158389.8|158476.3|158386.3|158481|158391|158474.7|158384.7|25
1651232730000|2022-04-29 11:45:30|158476.6|158386.6|158465.8|158375.8|158490.4|158386.6|158461.2|158346.7|27
1651232740000|2022-04-29 11:45:40|158467|158377|158491.1|158361.1|158491.2|158377|158452.8|158354.8|26
1651232750000|2022-04-29 11:45:50|158486.2|158356.2|158487.2|158397.2|158503.9|158399.7|158479.7|158356.2|33
1651232760000|2022-04-29 11:46:00|158487.1|158397.1|158483.6|158393.6|158491.4|158401.4|158479.1|158389.1|30
1651232770000|2022-04-29 11:46:10|158483.1|158393.1|158484|158354|158490.7|158393.1|158451.9|158346.2|40
1651232780000|2022-04-29 11:46:20|158483.7|158353.7|158462.5|158372.5|158483.8|158376.4|158460|158350.1|23
1651232790000|2022-04-29 11:46:30|158461.8|158371.8|158468.5|158378.5|158487.9|158379|158459.4|158357.5|21
1651232800000|2022-04-29 11:46:40|158468.2|158378.2|158486.4|158396.4|158488.2|158398.2|158462.9|158372.9|24
1651232810000|2022-04-29 11:46:50|158486.6|158396.6|158486.9|158396.9|158501.9|158400.9|158482.6|158371.9|28
1651232820000|2022-04-29 11:47:00|158485.8|158395.8|158499.5|158409.5|158499.5|158409.5|158481.8|158391.8|27
1651232830000|2022-04-29 11:47:10|158492.7|158402.7|158489.3|158399.3|158494.8|158404.8|158485.6|158395.6|20
1651232840000|2022-04-29 11:47:20|158488.8|158398.8|158499.2|158409.2|158499.7|158409.7|158484.4|158394.4|19
1651232850000|2022-04-29 11:47:30|158501.2|158411.2|158507.6|158417.6|158514.2|158424.2|158499.7|158409.7|25
1651232860000|2022-04-29 11:47:40|158507|158417|158506.1|158416.1|158508.8|158418.8|158499.8|158409.8|19
1651232870000|2022-04-29 11:47:50|158506.7|158416.7|158503.2|158413.2|158507.2|158417.2|158502.8|158412.8|17
1651232880000|2022-04-29 11:48:00|158502.4|158412.4|158509.5|158419.5|158509.5|158419.5|158502.4|158412.4|16
1651232890000|2022-04-29 11:48:10|158508.9|158418.9|158509|158419|158510.2|158420.2|158502.8|158412.8|14
1651232900000|2022-04-29 11:48:20|158516.8|158426.8|158560.3|158470.3|158568.3|158478.3|158516.8|158426.8|35
1651232910000|2022-04-29 11:48:30|158560.9|158470.9|158559.4|158469.4|158562.5|158472.5|158558.9|158468.9|15
1651232920000|2022-04-29 11:48:40|158561.4|158471.4|158547.1|158457.1|158563.5|158473.5|158542.6|158452.6|30
1651232930000|2022-04-29 11:48:50|158547|158457|158560.9|158470.9|158569.1|158479.1|158547|158457|26
1651232940000|2022-04-29 11:49:00|158561.5|158471.5|158566.5|158476.5|158566.6|158476.6|158561.4|158471.4|20
1651232950000|2022-04-29 11:49:10|158566.3|158476.3|158565.4|158475.4|158567.1|158477.1|158562.7|158472.7|21
1651232960000|2022-04-29 11:49:20|158566.2|158476.2|158573.6|158483.6|158575.8|158485.8|158559.1|158469.1|29
1651232970000|2022-04-29 11:49:30|158574.1|158484.1|158569|158479|158574.2|158484.2|158568.2|158478.2|23
1651232980000|2022-04-29 11:49:40|158568.5|158478.5|158566.8|158476.8|158570.3|158480.3|158560.3|158470.3|34
1651232990000|2022-04-29 11:49:50|158567|158477|158563|158473|158570.1|158480.1|158558.6|158468.6|26
1651233000000|2022-04-29 11:50:00|158563.2|158473.2|158567.8|158477.8|158576|158486|158563.2|158473.2|30
1651233010000|2022-04-29 11:50:10|158568|158478|158571.1|158481.1|158588.2|158498.2|158564.7|158474.7|28
1651233020000|2022-04-29 11:50:20|158571.7|158481.7|158566.4|158476.4|158573.3|158483.3|158561.6|158471.6|28
1651233030000|2022-04-29 11:50:30|158564.8|158474.8|158552.8|158462.8|158565.1|158475.1|158551.8|158461.8|29
1651233040000|2022-04-29 11:50:40|158552.9|158462.9|158543.2|158453.2|158556.6|158462.9|158526|158425.5|28
1651233050000|2022-04-29 11:50:50|158545.5|158455.5|158541.1|158451.1|158549.3|158459.3|158539.3|158449.3|38
1651233060000|2022-04-29 11:51:00|158540.5|158450.5|158542|158452|158548.5|158458.5|158540.5|158450.5|26
1651233070000|2022-04-29 11:51:10|158541.7|158451.7|158549.6|158459.6|158573.5|158464.2|158541.4|158439.9|28
1651233080000|2022-04-29 11:51:20|158550.2|158460.2|158566.8|158476.8|158576.7|158486.7|158547.3|158457.3|35
1651233090000|2022-04-29 11:51:30|158569.3|158479.3|158561.3|158471.3|158571.9|158481.9|158557.6|158467.6|29
1651233100000|2022-04-29 11:51:40|158557.8|158467.8|158558.3|158468.3|158580.2|158474.7|158555.6|158442.9|30
1651233110000|2022-04-29 11:51:50|158558|158468|158535.7|158445.7|158562|158472|158527.4|158437.4|27
1651233120000|2022-04-29 11:52:00|158534.2|158444.2|158526.2|158436.2|158535.5|158445.5|158521.3|158431.3|31
1651233130000|2022-04-29 11:52:10|158526.9|158436.9|158508.5|158418.5|158526.9|158436.9|158507.7|158417.7|30
1651233140000|2022-04-29 11:52:20|158499.6|158409.6|158536.2|158446.2|158536.7|158446.7|158493.9|158403.9|39
1651233150000|2022-04-29 11:52:30|158538.7|158448.7|158535.9|158445.9|158542.2|158452.2|158533.8|158443.8|24
1651233160000|2022-04-29 11:52:40|158537.3|158447.3|158539.6|158449.6|158548.8|158458.8|158537.3|158447.3|35
1651233170000|2022-04-29 11:52:50|158538.7|158448.7|158538|158448|158544.1|158454.1|158532.8|158442.8|33
1651233180000|2022-04-29 11:53:00|158538.1|158448.1|158493.8|158403.8|158538.9|158448.9|158493.8|158403.8|36
1651233190000|2022-04-29 11:53:10|158489.6|158399.6|158479.7|158389.7|158516.4|158426.4|158478.5|158388.5|40
1651233200000|2022-04-29 11:53:20|158472.2|158382.2|158484.8|158394.8|158493.9|158403.9|158470.9|158380.9|39
1651233210000|2022-04-29 11:53:30|158485|158395|158483|158393|158485.1|158395.1|158470.7|158380.7|23
1651233220000|2022-04-29 11:53:40|158481.4|158391.4|158480|158390|158486|158396|158470.5|158380.5|27
1651233230000|2022-04-29 11:53:50|158477|158387|158473.3|158383.3|158492.8|158402.8|158468|158378|36
1651233240000|2022-04-29 11:54:00|158473.4|158383.4|158471.7|158381.7|158483.7|158393.7|158466.5|158376.5|37
1651233250000|2022-04-29 11:54:10|158467.1|158377.1|158480.1|158390.1|158489.5|158399.5|158465.3|158375.3|37
1651233260000|2022-04-29 11:54:20|158480.2|158390.2|158484.2|158394.2|158489.3|158399.3|158479.2|158389.2|34
1651233270000|2022-04-29 11:54:30|158483.6|158393.6|158482.2|158392.2|158488.6|158398.6|158480.5|158390.5|31
1651233280000|2022-04-29 11:54:40|158481.5|158391.5|158485.2|158395.2|158496.3|158406.3|158481.5|158391.5|33
1651233290000|2022-04-29 11:54:50|158486.2|158396.2|158470.9|158380.9|158488.8|158398.8|158470.9|158380.9|34
1651233300000|2022-04-29 11:55:00|158467|158377|158426.4|158336.4|158472.5|158382.5|158425|158335|31
1651233310000|2022-04-29 11:55:10|158417.5|158327.5|158414.3|158324.3|158430.1|158332.6|158401.7|158300.1|31
1651233320000|2022-04-29 11:55:20|158391.4|158301.4|158384.8|158294.8|158395.7|158305.7|158380.7|158290.7|33
1651233330000|2022-04-29 11:55:30|158385.8|158295.8|158388.7|158298.7|158396.8|158306.8|158381.9|158291.9|35
1651233340000|2022-04-29 11:55:40|158392.1|158302.1|158387.1|158297.1|158399.7|158309.7|158379.7|158289.7|32
1651233350000|2022-04-29 11:55:50|158385.3|158295.3|158383.9|158293.9|158394.9|158304.9|158381|158291|36
1651233360000|2022-04-29 11:56:00|158384|158294|158380.4|158290.4|158385|158295|158378.1|158288.1|35
1651233370000|2022-04-29 11:56:10|158379.3|158289.3|158376.4|158286.4|158381.4|158291.4|158375|158285|30
1651233380000|2022-04-29 11:56:20|158377.4|158287.4|158360.2|158270.2|158380.9|158290.9|158355.7|158265.7|35
1651233390000|2022-04-29 11:56:30|158360.8|158270.8|158363.1|158273.1|158363.1|158273.1|158357.6|158267.6|26
1651233400000|2022-04-29 11:56:40|158361.9|158271.9|158315.1|158225.1|158363.5|158273.5|158306.9|158216.9|31
1651233410000|2022-04-29 11:56:50|158313.3|158223.3|158313.9|158223.9|158318.5|158228.5|158306|158216|35
1651233420000|2022-04-29 11:57:00|158316.8|158226.8|158335.9|158245.9|158337.3|158247.3|158315|158225|33
1651233430000|2022-04-29 11:57:10|158335.3|158245.3|158328.3|158238.3|158340.4|158250.4|158328|158238|38
1651233440000|2022-04-29 11:57:20|158336.8|158246.8|158343.9|158253.9|158347.3|158257.3|158329.4|158239.4|32
1651233450000|2022-04-29 11:57:30|158371.6|158281.6|158375.9|158285.9|158402.5|158292.7|158371.6|158268.8|37
1651233460000|2022-04-29 11:57:40|158373.8|158283.8|158373.7|158283.7|158377.7|158287.7|158370.8|158280.8|29
1651233470000|2022-04-29 11:57:50|158373.6|158283.6|158373.6|158283.6|158376.2|158286.2|158373.1|158283.1|28
1651233480000|2022-04-29 11:58:00|158371.8|158281.8|158355.3|158265.3|158393.2|158285.3|158355.3|158257.8|35
1651233490000|2022-04-29 11:58:10|158355.1|158265.1|158413.9|158323.9|158418.8|158328.8|158353.1|158263.1|35
1651233500000|2022-04-29 11:58:20|158412.3|158322.3|158419.2|158329.2|158425.2|158335.2|158409.4|158319.4|29
1651233510000|2022-04-29 11:58:30|158419.5|158329.5|158416.4|158326.4|158419.5|158329.5|158414.6|158324.6|20
1651233520000|2022-04-29 11:58:40|158416.5|158326.5|158411.6|158321.6|158422.1|158332.1|158411.6|158321.6|25
1651233530000|2022-04-29 11:58:50|158413|158323|158404.8|158314.8|158413|158323|158403.5|158313.5|35
1651233540000|2022-04-29 11:59:00|158417|158287|158410|158280|158446.5|158316.5|158406.3|158276.3|35
1651233550000|2022-04-29 11:59:10|158409.4|158279.4|158405.1|158275.1|158411.5|158281.5|158405.1|158275.1|28
1651233560000|2022-04-29 11:59:20|158409.7|158279.7|158407.4|158277.4|158410.1|158280.1|158401.2|158271.2|29
1651233570000|2022-04-29 11:59:30|158406.9|158276.9|158406.9|158276.9|158408.7|158278.7|158402.9|158272.9|31
1651233580000|2022-04-29 11:59:40|158408.9|158278.9|158432.1|158302.1|158438|158308|158405.9|158275.9|38
1651233590000|2022-04-29 11:59:50|158426.9|158336.9|158464.1|158256|158464.1|158336.9|158425.2|158256|31
1651233600000|2022-04-29 12:00:00|158434.3|158304.3|158437|158307|158444.9|158314.9|158425.4|158295.4|36
1651233610000|2022-04-29 12:00:10|158438.1|158308.1|158449.3|158319.3|158462.1|158332.1|158431|158301|32
1651233620000|2022-04-29 12:00:20|158450.7|158320.7|158443.2|158313.2|158456.5|158326.5|158433.9|158303.9|31
1651233630000|2022-04-29 12:00:30|158444.1|158314.1|158423.3|158293.3|158448.2|158318.2|158419.8|158289.8|35
1651233640000|2022-04-29 12:00:40|158419.1|158289.1|158389.5|158259.5|158419.1|158289.1|158389.5|158259.5|28
1651233650000|2022-04-29 12:00:50|158404.5|158274.5|158413.1|158283.1|158425.5|158312.6|158402.1|158274.5|35
1651233660000|2022-04-29 12:01:00|158418.2|158288.2|158379.9|158289.9|158437.7|158308.6|158350|158260|39
1651233670000|2022-04-29 12:01:10|158383.3|158293.3|158414.7|158324.7|158418.1|158328.1|158383.1|158293.1|34
1651233680000|2022-04-29 12:01:20|158414.6|158324.6|158396.5|158306.5|158414.6|158324.6|158383|158293|37
1651233690000|2022-04-29 12:01:30|158397.6|158307.6|158394.5|158304.5|158409.6|158319.6|158390.6|158300.6|37
1651233700000|2022-04-29 12:01:40|158394.6|158304.6|158393.2|158303.2|158406.4|158316.4|158390|158300|31
1651233710000|2022-04-29 12:01:50|158392.8|158302.8|158393.2|158303.2|158405.3|158315.3|158392.1|158302.1|25
1651233720000|2022-04-29 12:02:00|158394|158304|158398.8|158308.8|158406.9|158316.9|158392.1|158302.1|36
1651233730000|2022-04-29 12:02:10|158397.4|158307.4|158392|158302|158399.6|158309.6|158391.9|158301.9|35
1651233740000|2022-04-29 12:02:20|158391.9|158301.9|158399.5|158309.5|158399.5|158309.5|158390|158300|33
1651233750000|2022-04-29 12:02:30|158399.2|158309.2|158386.4|158296.4|158407.7|158317.7|158385.2|158295.2|39
1651233760000|2022-04-29 12:02:40|158386.8|158296.8|158346.1|158256.1|158390.8|158300.8|158342.8|158252.8|31
1651233770000|2022-04-29 12:02:50|158347.2|158257.2|158332.2|158242.2|158350.4|158260.4|158329.6|158239.6|35
1651233780000|2022-04-29 12:03:00|158334.2|158244.2|158320.6|158230.6|158334.2|158244.2|158303.6|158213.6|36
1651233790000|2022-04-29 12:03:10|158324.4|158234.4|158309.8|158219.8|158328.3|158238.3|158291.6|158201.6|37
1651233800000|2022-04-29 12:03:20|158310.5|158220.5|158350.1|158220.1|158358.9|158249.5|158305.2|158215.2|35
1651233810000|2022-04-29 12:03:30|158336.7|158246.7|158356.4|158226.4|158361.6|158260.3|158329.2|158218.5|38
1651233820000|2022-04-29 12:03:40|158336.6|158246.6|158338.6|158248.6|158357.3|158254.6|158328.2|158227.3|35
1651233830000|2022-04-29 12:03:50|158335.5|158245.5|158336|158246|158356.9|158246|158321.5|158222.8|39
1651233840000|2022-04-29 12:04:00|158340.5|158250.5|158337.6|158247.6|158364.2|158258.6|158326.9|158234.2|39
1651233850000|2022-04-29 12:04:10|158340.7|158250.7|158363|158273|158368.9|158273|158333.1|158219.9|38
1651233860000|2022-04-29 12:04:20|158356.2|158266.2|158353|158263|158367.6|158277.6|158349.5|158259.5|31
1651233870000|2022-04-29 12:04:30|158351.1|158261.1|158358.9|158268.9|158376.4|158269.5|158338.9|158245.4|35
1651233880000|2022-04-29 12:04:40|158358.2|158268.2|158349|158259|158374.2|158270.2|158343.7|158240.8|30
1651233890000|2022-04-29 12:04:50|158345.8|158255.8|158361.3|158231.3|158372.6|158264.8|158339.6|158231.3|29
1651233900000|2022-04-29 12:05:00|158368.2|158238.2|158335.7|158245.7|158368.2|158266.4|158335.7|158238.2|40
1651233910000|2022-04-29 12:05:10|158352|158262|158340.4|158250.4|158371|158265.1|158335.8|158241|38
1651233920000|2022-04-29 12:05:20|158340.3|158250.3|158332.1|158242.1|158362.4|158255.4|158322.9|158221.9|37
1651233930000|2022-04-29 12:05:30|158317.5|158227.5|158314.8|158224.8|158333.1|158243.1|158313.9|158223.9|39
1651233940000|2022-04-29 12:05:40|158330.3|158240.3|158300|158210|158330.3|158240.3|158293.4|158203.4|38
1651233950000|2022-04-29 12:05:50|158299.7|158209.7|158304.7|158214.7|158309.3|158219.3|158287.3|158197.3|36
1651233960000|2022-04-29 12:06:00|158307.8|158217.8|158294.3|158204.3|158308.5|158218.5|158284.7|158194.7|40
1651233970000|2022-04-29 12:06:10|158286.2|158196.2|158296.3|158206.3|158300.4|158210.4|158286.2|158196.2|28
1651233980000|2022-04-29 12:06:20|158294.2|158204.2|158350.8|158260.8|158352|158262|158292.1|158202.1|36
1651233990000|2022-04-29 12:06:30|158352.6|158262.6|158328|158238|158353.6|158263.6|158316.9|158226.9|37
1651234000000|2022-04-29 12:06:40|158328.3|158238.3|158340.7|158210.7|158349.5|158244.1|158315.3|158210.7|39
1651234010000|2022-04-29 12:06:50|158342.5|158212.5|158309.2|158219.2|158342.5|158234|158308.7|158210.6|38
1651234020000|2022-04-29 12:07:00|158305.8|158215.8|158317.5|158227.5|158322.7|158232.7|158305.8|158215.8|38
1651234030000|2022-04-29 12:07:10|158319.6|158229.6|158321.2|158231.2|158335.4|158245.4|158318.1|158228.1|38
1651234040000|2022-04-29 12:07:20|158321.8|158231.8|158323.5|158233.5|158329.6|158239.6|158309.3|158219.3|38
1651234050000|2022-04-29 12:07:30|158329.9|158239.9|158338.2|158208.2|158338.9|158248.9|158320.6|158208.2|34
1651234060000|2022-04-29 12:07:40|158343.9|158213.9|158311|158221|158343.9|158233.1|158310.9|158210|38
1651234070000|2022-04-29 12:07:50|158313.1|158223.1|158315.2|158225.2|158322.5|158232.5|158311.1|158221.1|38
1651234080000|2022-04-29 12:08:00|158308.3|158218.3|158284.8|158194.8|158308.8|158218.8|158284.8|158194.8|37
1651234090000|2022-04-29 12:08:10|158293|158203|158288.2|158198.2|158298.6|158204.6|158261.3|158158.4|35
1651234100000|2022-04-29 12:08:20|158285.6|158195.6|158287.4|158197.4|158303.6|158201.8|158273.7|158172.5|33
1651234110000|2022-04-29 12:08:30|158285.3|158195.3|158289.3|158199.3|158294.2|158204.2|158277|158187|26
1651234120000|2022-04-29 12:08:40|158276|158186|158286.2|158196.2|158299.8|158198.7|158276|158162.7|33
1651234130000|2022-04-29 12:08:50|158287.1|158197.1|158280.9|158190.9|158293.8|158203.8|158278.4|158188.4|37
1651234140000|2022-04-29 12:09:00|158275.5|158185.5|158269.1|158179.1|158284.2|158194.2|158263.2|158173.2|36
1651234150000|2022-04-29 12:09:10|158275.8|158185.8|158289.1|158199.1|158293.6|158203.6|158275.8|158185.8|36
1651234160000|2022-04-29 12:09:20|158291.7|158201.7|158286.7|158196.7|158295|158205|158285.4|158195.4|24
1651234170000|2022-04-29 12:09:30|158286.8|158196.8|158282|158192|158288.1|158198.1|158282|158192|24
1651234180000|2022-04-29 12:09:40|158281.6|158191.6|158285.6|158195.6|158289.2|158199.2|158275.1|158185.1|29
1651234190000|2022-04-29 12:09:50|158285.8|158195.8|158231.7|158141.7|158289.8|158199.8|158231.7|158141.7|31
1651234200000|2022-04-29 12:10:00|158224.2|158134.2|158256.8|158166.8|158256.8|158166.8|158189.7|158099.7|40
1651234210000|2022-04-29 12:10:10|158256.3|158166.3|158212|158122|158256.3|158166.3|158203.6|158099.2|38
1651234220000|2022-04-29 12:10:20|158206.7|158116.7|158239.3|158149.3|158262.8|158155|158193.2|158103.2|37
1651234230000|2022-04-29 12:10:30|158234.8|158144.8|158218.1|158128.1|158243.9|158153.9|158218.1|158128.1|36
1651234240000|2022-04-29 12:10:40|158217.7|158127.7|158139|158049|158230.6|158140.6|158121.7|158022.3|35
1651234250000|2022-04-29 12:10:50|158135.4|158045.4|158157|158067|158161.4|158071.4|158106.3|158004.3|38
1651234260000|2022-04-29 12:11:00|158155.3|158065.3|158164|158074|158165.9|158075.9|158154.2|158064.2|36
1651234270000|2022-04-29 12:11:10|158159.5|158069.5|158161.9|158071.9|158166.2|158076.2|158153.7|158063.7|35
1651234280000|2022-04-29 12:11:20|158158.3|158068.3|158048.1|157958.1|158158.5|158068.5|158047.4|157933.4|39
1651234290000|2022-04-29 12:11:30|158042.7|157952.7|158104.3|158014.3|158111.2|158021.2|158038.6|157943.2|37
1651234300000|2022-04-29 12:11:40|158106.3|158016.3|158136.8|158006.8|158136.8|158029.6|158103.2|158002.7|34
1651234310000|2022-04-29 12:11:50|158140.9|158010.9|158084.6|157954.6|158140.9|158010.9|158056.9|157948.3|32
1651234320000|2022-04-29 12:12:00|158063.2|157973.2|158067.1|157977.1|158075.9|157985.9|158063.2|157973.2|33
1651234330000|2022-04-29 12:12:10|158071.9|157981.9|158128.7|158038.7|158146.7|158040.8|158068.3|157956.7|33
1651234340000|2022-04-29 12:12:20|158120.4|158030.4|158119.4|158029.4|158146|158035.5|158118|158008.4|28
1651234350000|2022-04-29 12:12:30|158119.6|158029.6|158123.4|158033.4|158124.4|158034.4|158116.4|158026.4|27
1651234360000|2022-04-29 12:12:40|158121|158031|158123.1|158033.1|158123.7|158033.7|158116.3|158026.3|29
1651234370000|2022-04-29 12:12:50|158122.7|158032.7|158119.6|158029.6|158123|158033|158118.4|158028.4|18
1651234380000|2022-04-29 12:13:00|158118.9|158028.9|158117.1|158027.1|158120.6|158030.6|158115.9|158025.9|28
1651234390000|2022-04-29 12:13:10|158116.3|158026.3|157994|157904|158117.5|158027.5|157990.4|157900.4|39
1651234400000|2022-04-29 12:13:20|157991.5|157901.5|158010.9|157880.9|158014.5|157902.9|157990.3|157880|25
1651234410000|2022-04-29 12:13:30|158011.2|157881.2|157992.4|157862.4|158011.2|157881.2|157964.3|157858.7|31
1651234420000|2022-04-29 12:13:40|157992.3|157862.3|157985|157895|158014.1|157905.2|157968.1|157857.3|31
1651234430000|2022-04-29 12:13:50|157985.7|157895.7|157987.1|157897.1|157988|157898|157982.3|157892.3|24
1651234440000|2022-04-29 12:14:00|157988.1|157898.1|158007.6|157917.6|158007.7|157917.7|157986.9|157896.9|25
1651234450000|2022-04-29 12:14:10|158007.8|157917.8|158001.2|157911.2|158009.4|157919.4|158000.9|157910.9|21
1651234460000|2022-04-29 12:14:20|158002|157912|157998.8|157908.8|158002|157912|157996|157906|27
1651234470000|2022-04-29 12:14:30|157999.8|157909.8|157998|157908|158000.2|157910.2|157996.9|157906.9|23
1651234480000|2022-04-29 12:14:40|157997.4|157907.4|157997.5|157907.5|157998.5|157908.5|157996.3|157906.3|23
1651234490000|2022-04-29 12:14:50|157997.4|157907.4|157994.3|157904.3|157998.3|157908.3|157993.2|157903.2|27
1651234500000|2022-04-29 12:15:00|157993.9|157903.9|157996.5|157906.5|157996.5|157906.5|157989.3|157899.3|30
1651234510000|2022-04-29 12:15:10|157993.7|157903.7|158111.7|158021.7|158139|158030.3|157993.5|157903.5|37
1651234520000|2022-04-29 12:15:20|158112.5|158022.5|158107.4|158017.4|158124.7|158034.7|158105.1|158015.1|36
1651234530000|2022-04-29 12:15:30|158108.3|158018.3|158123.7|158033.7|158124.4|158034.4|158093|158003|38
1651234540000|2022-04-29 12:15:40|158123.5|158033.5|158122.3|158032.3|158136.5|158046.5|158116.6|158026.6|37
1651234550000|2022-04-29 12:15:50|158124.2|158034.2|158129.7|158039.7|158129.7|158039.7|158112|158022|39
1651234560000|2022-04-29 12:16:00|158124.4|158034.4|158120.4|158030.4|158131.9|158041.9|158117.3|158027.3|40
1651234570000|2022-04-29 12:16:10|158115.3|158025.3|158121.2|158031.2|158134.6|158044.6|158112.3|158022.3|38
1651234580000|2022-04-29 12:16:20|158123.7|158033.7|158136.7|158046.7|158136.7|158046.7|158116.6|158026.6|37
1651234590000|2022-04-29 12:16:30|158137.6|158047.6|158137.2|158047.2|158142.1|158052.1|158123.5|158033.5|38
1651234600000|2022-04-29 12:16:40|158131|158041|158131|158041|158133.7|158043.7|158125|158035|37
1651234610000|2022-04-29 12:16:50|158130.4|158040.4|158082.3|157992.3|158133.7|158043.7|158082.3|157992.3|39
1651234620000|2022-04-29 12:17:00|158084|157994|158080.4|157990.4|158084|157994|158049.6|157959.6|38
1651234630000|2022-04-29 12:17:10|158080.8|157990.8|158071.9|157981.9|158085.2|157995.2|158064.3|157974.3|39
1651234640000|2022-04-29 12:17:20|158072.3|157982.3|158082.6|157992.6|158083.9|157993.9|158067.3|157977.3|37
1651234650000|2022-04-29 12:17:30|158084.7|157994.7|158080.2|157990.2|158088.9|157998.9|158075.5|157985.5|36
1651234660000|2022-04-29 12:17:40|158074.8|157984.8|158061.1|157971.1|158092.5|157984.8|158056.4|157957.7|38
1651234670000|2022-04-29 12:17:50|158059.4|157969.4|158056.1|157926.1|158072.5|157969.4|158034.1|157923.3|35
1651234680000|2022-04-29 12:18:00|158059.5|157929.5|158000.2|157910.2|158062.1|157951.3|157996.4|157906.4|35
1651234690000|2022-04-29 12:18:10|158001.8|157911.8|157983.5|157893.5|158009.1|157919.1|157973.6|157883.6|35
1651234700000|2022-04-29 12:18:20|157970.1|157880.1|157988.8|157898.8|158006.5|157903.9|157964.1|157874.1|35
1651234710000|2022-04-29 12:18:30|157994.8|157904.8|157990.1|157900.1|158010.5|157906.2|157981|157880.5|38
1651234720000|2022-04-29 12:18:40|157993.5|157903.5|158007.1|157917.1|158007.1|157917.1|157989|157899|38
1651234730000|2022-04-29 12:18:50|158010.5|157920.5|158003.1|157913.1|158010.5|157920.5|158002.1|157912.1|35
1651234740000|2022-04-29 12:19:00|158002.7|157912.7|157989|157899|158004.8|157914.8|157976.6|157871.3|34
1651234750000|2022-04-29 12:19:10|157988.5|157898.5|157966.8|157876.8|157988.5|157898.5|157962.8|157872.8|32
1651234760000|2022-04-29 12:19:20|157968.5|157878.5|157961.6|157871.6|157971.4|157881.4|157960|157870|33
1651234770000|2022-04-29 12:19:30|157962.4|157872.4|157952.4|157862.4|157993.2|157884.4|157952.4|157862.4|30
1651234780000|2022-04-29 12:19:40|157956.9|157866.9|157929.4|157839.4|157964.1|157874.1|157926|157836|34
1651234790000|2022-04-29 12:19:50|157890|157800|157834.6|157704.6|157890|157800|157755.7|157649.7|40
1651234800000|2022-04-29 12:20:00|157828.7|157698.7|157772.6|157682.6|157835.4|157720.9|157770.8|157671.7|40
1651234810000|2022-04-29 12:20:10|157773.9|157683.9|157799.3|157709.3|157822.2|157712|157769.1|157660.4|37
1651234820000|2022-04-29 12:20:20|157797.4|157707.4|157831.4|157701.4|157833.6|157729.8|157797.4|157700.3|34
1651234830000|2022-04-29 12:20:30|157831.5|157701.5|157788.2|157658.2|157831.5|157701.5|157755|157637.5|40
1651234840000|2022-04-29 12:20:40|157786.8|157656.8|157792.9|157662.9|157804.9|157674.9|157786.8|157656.8|30
1651234850000|2022-04-29 12:20:50|157787.9|157657.9|157799.1|157669.1|157800.2|157678.3|157768.3|157657.9|32
1651234860000|2022-04-29 12:21:00|157799.5|157669.5|157792.8|157662.8|157799.5|157669.5|157790.7|157660.7|28
1651234870000|2022-04-29 12:21:10|157791.6|157661.6|157776.2|157646.2|157791.6|157678|157750.5|157640.8|36
1651234880000|2022-04-29 12:21:20|157779.3|157649.3|157772.8|157642.8|157784|157654|157772.7|157642.7|32
1651234890000|2022-04-29 12:21:30|157774.1|157644.1|157722|157632|157774.1|157645.5|157721.6|157619.8|29
1651234900000|2022-04-29 12:21:40|157723.6|157633.6|157759.4|157669.4|157780.5|157690.5|157722.7|157632.7|35
1651234910000|2022-04-29 12:21:50|157760.1|157670.1|157802|157712|157803.4|157713.4|157759.8|157669.8|35
1651234920000|2022-04-29 12:22:00|157798.5|157708.5|157817.8|157727.8|157821.4|157731.4|157798.2|157708.2|33
1651234930000|2022-04-29 12:22:10|157817.3|157727.3|157845.7|157755.7|157845.7|157755.7|157815.8|157725.8|29
1651234940000|2022-04-29 12:22:20|157847.8|157757.8|157847.5|157757.5|157847.8|157757.8|157842|157752|29
1651234950000|2022-04-29 12:22:30|157845.1|157755.1|157820.2|157730.2|157845.8|157755.8|157816.8|157726.8|31
1651234960000|2022-04-29 12:22:40|157822.5|157732.5|157815.9|157725.9|157834.7|157744.7|157814.6|157724.6|32
1651234970000|2022-04-29 12:22:50|157816.4|157726.4|157780|157690|157826.8|157736.8|157770.9|157661.4|36
1651234980000|2022-04-29 12:23:00|157780.6|157690.6|157816.8|157686.8|157828.6|157698.6|157780.3|157669.8|40
1651234990000|2022-04-29 12:23:10|157816|157686|157807.5|157677.5|157816.5|157686.5|157807.3|157677.3|38
1651235000000|2022-04-29 12:23:20|157810.2|157680.2|157817.2|157727.2|157831.7|157736|157790.4|157679.9|38
1651235010000|2022-04-29 12:23:30|157817|157727|157843.6|157753.6|157861.8|157760.5|157817|157722.6|39
1651235020000|2022-04-29 12:23:40|157843.4|157753.4|157850.4|157760.4|157858.6|157768.6|157840.7|157750.7|39
1651235030000|2022-04-29 12:23:50|157849.5|157759.5|157824.2|157694.2|157857.3|157767.3|157805.8|157692.5|39
1651235040000|2022-04-29 12:24:00|157824|157694|157726.3|157636.3|157824|157698.7|157726.3|157636.3|39
1651235050000|2022-04-29 12:24:10|157720.2|157630.2|157648.5|157558.5|157728.8|157630.2|157639.3|157529.3|36
1651235060000|2022-04-29 12:24:20|157650|157560|157656.9|157526.9|157659.3|157560|157633.4|157520.9|33
1651235070000|2022-04-29 12:24:30|157658.1|157528.1|157663.8|157533.8|157666.8|157549.4|157639.4|157524.1|35
1651235080000|2022-04-29 12:24:40|157668.7|157538.7|157675.3|157545.3|157680.5|157550.5|157666.4|157536.4|40
1651235090000|2022-04-29 12:24:50|157674.6|157544.6|157670.3|157580.3|157689|157582.8|157668.1|157544.4|40
1651235100000|2022-04-29 12:25:00|157670|157580|157684.8|157554.8|157693.4|157582.3|157651.6|157551.4|38
1651235110000|2022-04-29 12:25:10|157683.8|157553.8|157667.7|157537.7|157687.2|157573.2|157646.7|157537.7|40
1651235120000|2022-04-29 12:25:20|157668.7|157538.7|157663.9|157573.9|157683.5|157581.9|157654.1|157537.8|38
1651235130000|2022-04-29 12:25:30|157663.1|157573.1|157634.7|157544.7|157665.3|157575.3|157628.5|157538.5|33
1651235140000|2022-04-29 12:25:40|157632.4|157542.4|157634.9|157544.9|157654.3|157546.9|157615.6|157517.1|36
1651235150000|2022-04-29 12:25:50|157634.6|157544.6|157693.2|157603.2|157696.9|157606.9|157630.6|157540.6|35
1651235160000|2022-04-29 12:26:00|157692.6|157602.6|157707.4|157617.4|157709.9|157619.9|157691.7|157601.7|35
1651235170000|2022-04-29 12:26:10|157705.8|157615.8|157715.6|157625.6|157719.3|157629.3|157705.8|157615.8|38
1651235180000|2022-04-29 12:26:20|157717.6|157627.6|157721.6|157631.6|157735.4|157645.4|157717.2|157627.2|36
1651235190000|2022-04-29 12:26:30|157723.4|157633.4|157727.8|157637.8|157728.3|157638.3|157722.6|157632.6|28
1651235200000|2022-04-29 12:26:40|157729.3|157639.3|157733|157643|157735.5|157645.5|157729.3|157639.3|28
1651235210000|2022-04-29 12:26:50|157731.9|157641.9|157731.4|157641.4|157735.2|157645.2|157729.5|157639.5|28
1651235220000|2022-04-29 12:27:00|157733.1|157643.1|157772.9|157682.9|157774.8|157684.8|157733|157643|37
1651235230000|2022-04-29 12:27:10|157775.2|157685.2|157759.6|157669.6|157775.2|157685.2|157757.2|157667.2|39
1651235240000|2022-04-29 12:27:20|157758.8|157668.8|157760.7|157670.7|157761.3|157671.3|157758.3|157668.3|33
1651235250000|2022-04-29 12:27:30|157759.7|157669.7|157778.3|157688.3|157778.3|157688.3|157759.4|157669.4|35
1651235260000|2022-04-29 12:27:40|157779.5|157689.5|157817.4|157727.4|157821.1|157731.1|157777.2|157687.2|38
1651235270000|2022-04-29 12:27:50|157817.6|157727.6|157745|157655|157821.2|157731.2|157743.9|157653.9|36
1651235280000|2022-04-29 12:28:00|157736.8|157646.8|157704.3|157614.3|157736.8|157646.8|157682.5|157592.5|40
1651235290000|2022-04-29 12:28:10|157704.2|157614.2|157717.2|157627.2|157723.7|157633.7|157704.2|157614.2|40
1651235300000|2022-04-29 12:28:20|157718|157628|157735.1|157645.1|157737|157647|157698.9|157608.9|37
1651235310000|2022-04-29 12:28:30|157730.6|157640.6|157729.9|157639.9|157733.4|157643.4|157709.3|157601|40
1651235320000|2022-04-29 12:28:40|157732.2|157642.2|157710.3|157620.3|157733.2|157643.2|157709.1|157619.1|39
1651235330000|2022-04-29 12:28:50|157710.9|157620.9|157708.8|157618.8|157710.9|157620.9|157707.6|157617.6|27
1651235340000|2022-04-29 12:29:00|157709.6|157619.6|157766.7|157676.7|157766.7|157676.7|157709.5|157619.5|37
1651235350000|2022-04-29 12:29:10|157768.4|157678.4|157807.8|157717.8|157822.9|157718.9|157768.4|157656.8|36
1651235360000|2022-04-29 12:29:20|157810.3|157720.3|157801.5|157711.5|157810.3|157720.3|157800.6|157710.6|31
1651235370000|2022-04-29 12:29:30|157812.5|157722.5|157845.6|157715.6|157849.3|157741.1|157812.5|157713.7|38
1651235380000|2022-04-29 12:29:40|157847.9|157717.9|157878.8|157748.8|157884.7|157771.9|157847.9|157717.9|37
1651235390000|2022-04-29 12:29:50|157879.9|157749.9|157862.5|157732.5|157879.9|157749.9|157825|157695|33
1651235400000|2022-04-29 12:30:00|157870|157740|157871.1|157741.1|157880.7|157750.7|157854.2|157724.2|35
1651235410000|2022-04-29 12:30:10|157872.9|157742.9|157891.8|157801.8|157918.5|157815.4|157868.7|157738.7|40
1651235420000|2022-04-29 12:30:20|157901.6|157771.6|157879.2|157749.2|157915.4|157803|157852.3|157744.3|39
1651235430000|2022-04-29 12:30:30|157877.7|157747.7|157887.2|157757.2|157898.5|157778.2|157833|157743|40
1651235440000|2022-04-29 12:30:40|157886.2|157756.2|157848.1|157718.1|157894.9|157764.9|157835.3|157705.3|40
1651235450000|2022-04-29 12:30:50|157842.6|157712.6|157853.9|157723.9|157858.6|157728.6|157813.8|157683.8|40
1651235460000|2022-04-29 12:31:00|157853.5|157723.5|157788.1|157698.1|157854|157724|157788.1|157685.6|40
1651235470000|2022-04-29 12:31:10|157809.2|157679.2|157790.8|157660.8|157809.2|157689.5|157776.6|157659.5|39
1651235480000|2022-04-29 12:31:20|157789.4|157659.4|157749|157659|157791.6|157674.2|157749|157639.7|39
1651235490000|2022-04-29 12:31:30|157766.4|157636.4|157763.4|157633.4|157766.4|157654.7|157723.6|157617|37
1651235500000|2022-04-29 12:31:40|157755.9|157665.9|157807.1|157677.1|157807.1|157694.3|157755.9|157657.1|37
1651235510000|2022-04-29 12:31:50|157787.6|157697.6|157815.5|157725.5|157825.4|157735.4|157781.2|157675.6|40
1651235520000|2022-04-29 12:32:00|157817.2|157727.2|157802.9|157712.9|157843|157753|157798.6|157703|39
1651235530000|2022-04-29 12:32:10|157802.6|157712.6|157813.8|157723.8|157820.5|157730.5|157802.6|157712.6|39
1651235540000|2022-04-29 12:32:20|157817.5|157727.5|157825.3|157735.3|157830|157740|157817.5|157727.5|30
1651235550000|2022-04-29 12:32:30|157825.2|157735.2|157823.4|157733.4|157825.8|157735.8|157823.4|157733.4|19
1651235560000|2022-04-29 12:32:40|157823.3|157733.3|157825.8|157735.8|157826.7|157736.7|157822.7|157732.7|28
1651235570000|2022-04-29 12:32:50|157825.5|157735.5|157800.6|157710.6|157825.9|157735.9|157800.2|157710.2|29
1651235580000|2022-04-29 12:33:00|157801.7|157711.7|157829.1|157739.1|157829.1|157739.1|157800.4|157710.4|39
1651235590000|2022-04-29 12:33:10|157815.7|157725.7|157792.9|157702.9|157822.8|157732.8|157790.3|157700.3|40
1651235600000|2022-04-29 12:33:20|157793.8|157703.8|157817.3|157727.3|157817.3|157727.3|157786.6|157696.6|39
1651235610000|2022-04-29 12:33:30|157812.8|157722.8|157845.8|157755.8|157848.7|157758.7|157812.8|157722.8|39
1651235620000|2022-04-29 12:33:40|157845.5|157755.5|157935.6|157845.6|157943.9|157853.9|157841.8|157751.8|40
1651235630000|2022-04-29 12:33:50|157937.8|157847.8|157986.4|157896.4|157987.1|157897.1|157931.7|157841.7|40
1651235640000|2022-04-29 12:34:00|157985.5|157895.5|158036.1|157946.1|158077.3|157949.9|157980.2|157890.2|40
1651235650000|2022-04-29 12:34:10|158033.3|157943.3|157967.6|157877.6|158052.7|157943.3|157966.3|157876.3|38
1651235660000|2022-04-29 12:34:20|157962.1|157872.1|157976.6|157886.6|157978.6|157888.6|157962.1|157872.1|30
1651235670000|2022-04-29 12:34:30|157977.1|157887.1|157994.7|157904.7|158000|157910|157974.2|157884.2|25
1651235680000|2022-04-29 12:34:40|157989.4|157899.4|157913.6|157823.6|157999.6|157900.5|157913.6|157823.6|39
1651235690000|2022-04-29 12:34:50|157913.1|157823.1|157947.4|157817.4|157947.4|157846.4|157889.1|157799.1|40
1651235700000|2022-04-29 12:35:00|157931.8|157841.8|158005.9|157915.9|158046.4|157956.4|157931.8|157824.1|39
1651235710000|2022-04-29 12:35:10|158003.2|157913.2|157996.3|157866.3|158009.8|157919.8|157960.9|157865.4|39
1651235720000|2022-04-29 12:35:20|157978.5|157888.5|157994.9|157904.9|157995.4|157905.4|157978.5|157888.5|35
1651235730000|2022-04-29 12:35:30|157994.6|157904.6|157955.7|157865.7|158004.6|157914.6|157945.8|157855.8|37
1651235740000|2022-04-29 12:35:40|157959|157869|158046.2|157956.2|158066|157957.5|157944.8|157849.6|39
1651235750000|2022-04-29 12:35:50|158048.6|157958.6|158054.4|157924.4|158067.9|157958.6|158023.5|157914.7|37
1651235760000|2022-04-29 12:36:00|158057|157927|158092|158002|158114.7|158002.1|158044.5|157927|37
1651235770000|2022-04-29 12:36:10|158087.6|157997.6|158027.4|157937.4|158101.1|157997.6|158027.4|157937.4|39
1651235780000|2022-04-29 12:36:20|158030.4|157940.4|157984.9|157854.9|158030.4|157940.4|157959.8|157854|38
1651235790000|2022-04-29 12:36:30|157987.4|157857.4|157997|157867|157997|157880.1|157961.2|157848.5|37
1651235800000|2022-04-29 12:36:40|157995.6|157865.6|157994.8|157904.8|158018.9|157910.1|157984.5|157865.6|37
1651235810000|2022-04-29 12:36:50|157994.1|157904.1|157990.3|157900.3|158013.2|157908.4|157986.7|157880.7|37
1651235820000|2022-04-29 12:37:00|157991.3|157901.3|158041.8|157911.8|158049.6|157940.7|157990.2|157900.2|38
1651235830000|2022-04-29 12:37:10|158041.6|157911.6|157970.6|157880.6|158041.6|157930.7|157955.8|157850.7|38
1651235840000|2022-04-29 12:37:20|157968.8|157878.8|158006.8|157916.8|158008.6|157918.6|157968|157862.1|36
1651235850000|2022-04-29 12:37:30|158003.9|157913.9|157997.7|157907.7|158022.7|157922.2|157997.7|157888.1|37
1651235860000|2022-04-29 12:37:40|157998.8|157908.8|157985.5|157895.5|157998.8|157908.8|157967.1|157865.7|35
1651235870000|2022-04-29 12:37:50|157984.6|157894.6|157977|157887|158003.1|157913.1|157976.7|157886.7|34
1651235880000|2022-04-29 12:38:00|157975.7|157885.7|157940.3|157850.3|157976.5|157886.5|157936.8|157823.6|35
1651235890000|2022-04-29 12:38:10|157935|157845|157940.8|157850.8|157955.9|157865.9|157935|157845|37
1651235900000|2022-04-29 12:38:20|157942.3|157852.3|157935.4|157845.4|157961.5|157854.6|157932.9|157831.5|35
1651235910000|2022-04-29 12:38:30|157936.6|157846.6|157910.3|157820.3|157936.6|157846.6|157910.3|157820.3|40
1651235920000|2022-04-29 12:38:40|157905.1|157815.1|157838.7|157748.7|157907.2|157817.2|157835.1|157721.1|36
1651235930000|2022-04-29 12:38:50|157840.1|157750.1|157790.9|157700.9|157860.6|157751.9|157790.9|157689|37
1651235940000|2022-04-29 12:39:00|157787|157697|157877.3|157787.3|157897.5|157787.3|157787|157697|37
1651235950000|2022-04-29 12:39:10|157876.9|157786.9|157852|157762|157895.7|157787.5|157851.8|157735.2|37
1651235960000|2022-04-29 12:39:20|157851.5|157761.5|157833.9|157743.9|157875.3|157763.5|157833.8|157734.7|37
1651235970000|2022-04-29 12:39:30|157834.1|157744.1|157831.4|157741.4|157856.1|157747.3|157817.7|157721.3|35
1651235980000|2022-04-29 12:39:40|157831.9|157741.9|157850.4|157760.4|157873.7|157768.2|157822.7|157732.7|37
1651235990000|2022-04-29 12:39:50|157870.1|157740.1|157868.7|157778.7|157872.2|157779.9|157837.5|157730.8|35
1651236000000|2022-04-29 12:40:00|157869.2|157779.2|157884|157794|157887.5|157797.5|157867.7|157777.7|38
1651236010000|2022-04-29 12:40:10|157884.6|157794.6|157898.7|157808.7|157900.4|157810.4|157881.4|157791.4|35
1651236020000|2022-04-29 12:40:20|157898.6|157808.6|157862.9|157772.9|157898.6|157808.6|157859.8|157769.8|33
1651236030000|2022-04-29 12:40:30|157861.8|157771.8|157901|157811|157901.8|157811.8|157857.6|157767.6|36
1651236040000|2022-04-29 12:40:40|157901.6|157811.6|157905.8|157815.8|157906.9|157816.9|157895|157805|34
1651236050000|2022-04-29 12:40:50|157905.3|157815.3|157863|157773|157906|157816|157860.4|157770.4|37
1651236060000|2022-04-29 12:41:00|157862.6|157772.6|157852.1|157762.1|157864|157774|157843.7|157753.7|35
1651236070000|2022-04-29 12:41:10|157851.2|157761.2|157873.9|157743.9|157875.7|157766.5|157841.7|157743.9|32
1651236080000|2022-04-29 12:41:20|157871.2|157741.2|157838.9|157748.9|157873.1|157765.4|157833.4|157728.4|37
1651236090000|2022-04-29 12:41:30|157838.3|157748.3|157863.3|157773.3|157883.6|157773.3|157837.8|157747.8|33
1651236100000|2022-04-29 12:41:40|157863.6|157773.6|157887.7|157797.7|157891.7|157801.7|157862.6|157772.6|35
1651236110000|2022-04-29 12:41:50|157887.9|157797.9|157908.6|157818.6|157910|157820|157882.2|157792.2|31
1651236120000|2022-04-29 12:42:00|157909.3|157819.3|157935|157845|157952.1|157862.1|157905.7|157815.7|39
1651236130000|2022-04-29 12:42:10|157933|157843|157884.4|157794.4|157933|157843|157884.4|157794.4|38
1651236140000|2022-04-29 12:42:20|157894.4|157804.4|157876.3|157786.3|157894.4|157804.4|157866.4|157776.4|37
1651236150000|2022-04-29 12:42:30|157877.1|157787.1|157895.2|157805.2|157898.8|157808.8|157869.6|157779.6|31
1651236160000|2022-04-29 12:42:40|157894.8|157804.8|157889.4|157799.4|157901.7|157811.7|157887.3|157797.3|26
1651236170000|2022-04-29 12:42:50|157888.6|157798.6|157931.9|157841.9|157941.2|157851.2|157888.6|157798.6|36
1651236180000|2022-04-29 12:43:00|157938.4|157848.4|157941|157851|157942.1|157852.1|157926.5|157836.5|34
1651236190000|2022-04-29 12:43:10|157941.2|157851.2|158002.8|157912.8|158006.1|157916.1|157933.7|157843.7|37
1651236200000|2022-04-29 12:43:20|158001.8|157911.8|157927.6|157837.6|158008|157918|157924.2|157834.2|35
1651236210000|2022-04-29 12:43:30|157930.9|157840.9|157911.6|157821.6|157930.9|157840.9|157905.7|157815.7|32
1651236220000|2022-04-29 12:43:40|157910.5|157820.5|157910.7|157820.7|157916.7|157826.7|157906|157816|28
1651236230000|2022-04-29 12:43:50|157911.7|157821.7|157918.9|157828.9|157918.9|157828.9|157908.6|157818.6|26
1651236240000|2022-04-29 12:44:00|157918.5|157828.5|157925.8|157835.8|157928.4|157838.4|157918.2|157828.2|26
1651236250000|2022-04-29 12:44:10|157925.1|157835.1|157921.1|157831.1|157925.1|157835.1|157921.1|157831.1|28
1651236260000|2022-04-29 12:44:20|157922.2|157832.2|157912.2|157822.2|157922.7|157832.7|157903|157813|36
1651236270000|2022-04-29 12:44:30|157911.7|157821.7|157886.2|157796.2|157913.1|157823.1|157886.2|157796.2|21
1651236280000|2022-04-29 12:44:40|157888.3|157798.3|157819.5|157729.5|157890.7|157800.7|157818.5|157728.5|37
1651236290000|2022-04-29 12:44:50|157820.3|157730.3|157712.7|157622.7|157821.1|157731.1|157707.2|157617.2|36
1651236300000|2022-04-29 12:45:00|157711.1|157621.1|157709.3|157619.3|157733.4|157643.4|157698.1|157608.1|33
1651236310000|2022-04-29 12:45:10|157712.6|157622.6|157714.6|157624.6|157721.3|157631.3|157698|157608|31
1651236320000|2022-04-29 12:45:20|157713|157623|157711.6|157621.6|157717.1|157627.1|157707.6|157617.6|29
1651236330000|2022-04-29 12:45:30|157710.9|157620.9|157707.7|157617.7|157720.4|157630.4|157705.6|157615.6|28
1651236340000|2022-04-29 12:45:40|157708.5|157618.5|157687.7|157597.7|157715.7|157625.7|157687.2|157597.2|27
1651236350000|2022-04-29 12:45:50|157688.2|157598.2|157706.5|157616.5|157715.4|157625.4|157686|157596|37
1651236360000|2022-04-29 12:46:00|157708.5|157618.5|157739.4|157649.4|157741.4|157651.4|157708.5|157618.5|37
1651236370000|2022-04-29 12:46:10|157740.8|157650.8|157741.4|157651.4|157746.3|157656.3|157733.5|157643.5|33
1651236380000|2022-04-29 12:46:20|157741.2|157651.2|157734.2|157644.2|157741.2|157651.2|157724.8|157634.8|30
1651236390000|2022-04-29 12:46:30|157734.7|157644.7|157756.9|157666.9|157776.6|157672.8|157732.2|157642.2|21
1651236400000|2022-04-29 12:46:40|157763|157673|157777.8|157687.8|157780.1|157690.1|157760.6|157670.6|29
1651236410000|2022-04-29 12:46:50|157773.5|157683.5|157770.9|157680.9|157777.3|157687.3|157770.1|157680.1|26
1651236420000|2022-04-29 12:47:00|157771.3|157681.3|157761.1|157671.1|157773|157683|157752.5|157662.5|21
1651236430000|2022-04-29 12:47:10|157755.8|157665.8|157750.8|157660.8|157755.8|157665.8|157744.6|157654.6|28
1651236440000|2022-04-29 12:47:20|157751.1|157661.1|157752.4|157662.4|157752.4|157662.4|157747.3|157657.3|24
1651236450000|2022-04-29 12:47:30|157752.3|157662.3|157750.8|157660.8|157752.3|157662.3|157746.5|157656.5|22
1651236460000|2022-04-29 12:47:40|157751|157661|157750.9|157660.9|157752.3|157662.3|157747.1|157657.1|19
1651236470000|2022-04-29 12:47:50|157750.5|157660.5|157752.1|157662.1|157752.4|157662.4|157747.4|157657.4|18
1651236480000|2022-04-29 12:48:00|157750.3|157660.3|157759.6|157669.6|157761.8|157671.8|157748|157658|22
1651236490000|2022-04-29 12:48:10|157758.5|157668.5|157766.5|157676.5|157769.5|157679.5|157757.9|157667.9|30
1651236500000|2022-04-29 12:48:20|157765.7|157675.7|157765.9|157675.9|157773.6|157683.6|157765.3|157675.3|35
1651236510000|2022-04-29 12:48:30|157765.4|157675.4|157673.9|157583.9|157767.9|157677.9|157668.7|157578.7|34
1651236520000|2022-04-29 12:48:40|157671.6|157581.6|157671.5|157581.5|157695.5|157603.9|157666.4|157563.1|40
1651236530000|2022-04-29 12:48:50|157662.2|157572.2|157640.9|157550.9|157670.3|157580.3|157635.3|157524.7|37
1651236540000|2022-04-29 12:49:00|157634.4|157544.4|157667.1|157577.1|157674.2|157578.2|157634.1|157544.1|32
1651236550000|2022-04-29 12:49:10|157667.7|157577.7|157600.2|157510.2|157667.7|157577.7|157599.5|157509.5|34
1651236560000|2022-04-29 12:49:20|157608.8|157518.8|157610.7|157520.7|157621.5|157531.5|157608.4|157518.4|34
1651236570000|2022-04-29 12:49:30|157613.3|157523.3|157679.6|157549.6|157687.2|157580.6|157613.2|157523.2|36
1651236580000|2022-04-29 12:49:40|157680.1|157550.1|157673.1|157583.1|157691.8|157591.5|157657.3|157544.6|31
1651236590000|2022-04-29 12:49:50|157664.8|157574.8|157620.9|157530.9|157675.9|157579.7|157611|157510.7|38
1651236600000|2022-04-29 12:50:00|157631.6|157541.6|157685.2|157595.2|157703.9|157599.6|157631|157541|39
1651236610000|2022-04-29 12:50:10|157680.8|157590.8|157697.3|157607.3|157708.7|157618.7|157676.7|157586.7|40
1651236620000|2022-04-29 12:50:20|157700.9|157610.9|157703.6|157613.6|157710.1|157620.1|157700.9|157610.9|35
1651236630000|2022-04-29 12:50:30|157700.6|157610.6|157715.7|157625.7|157716.9|157626.9|157692.9|157602.9|38
1651236640000|2022-04-29 12:50:40|157714.3|157624.3|157704.4|157614.4|157717.8|157627.8|157700.7|157610.7|36
1651236650000|2022-04-29 12:50:50|157708.2|157618.2|157693.4|157603.4|157708.2|157618.2|157690.1|157600.1|29
1651236660000|2022-04-29 12:51:00|157693.5|157603.5|157684.6|157594.6|157694.2|157604.2|157684|157594|38
1651236670000|2022-04-29 12:51:10|157685.1|157595.1|157690.5|157600.5|157701.8|157611.8|157678|157588|39
1651236680000|2022-04-29 12:51:20|157687.2|157597.2|157681.3|157591.3|157698.5|157608.5|157678.8|157588.8|39
1651236690000|2022-04-29 12:51:30|157684.6|157594.6|157694.7|157604.7|157695.6|157605.6|157677.4|157587.4|39
1651236700000|2022-04-29 12:51:40|157692.9|157602.9|157682.4|157592.4|157696.2|157606.2|157676.2|157586.2|39
1651236710000|2022-04-29 12:51:50|157685.1|157595.1|157678.8|157588.8|157685.1|157595.1|157676.8|157586.8|38
1651236720000|2022-04-29 12:52:00|157679|157589|157704.8|157614.8|157705.9|157615.9|157673.2|157583.2|40
1651236730000|2022-04-29 12:52:10|157707.8|157617.8|157705.5|157615.5|157710.4|157620.4|157702.8|157612.8|37
1651236740000|2022-04-29 12:52:20|157705.2|157615.2|157702.9|157612.9|157708.8|157618.8|157702.9|157612.9|21
1651236750000|2022-04-29 12:52:30|157705.7|157615.7|157699.2|157609.2|157705.7|157615.7|157680.2|157590.2|35
1651236760000|2022-04-29 12:52:40|157698.3|157608.3|157685.4|157595.4|157698.3|157608.3|157670.9|157580.9|38
1651236770000|2022-04-29 12:52:50|157681.2|157591.2|157680.9|157590.9|157686.1|157596.1|157679.7|157589.7|36
1651236780000|2022-04-29 12:53:00|157680.7|157590.7|157628.7|157538.7|157697|157607|157621.8|157531.8|35
1651236790000|2022-04-29 12:53:10|157628.2|157538.2|157661.9|157571.9|157663.2|157573.2|157627.2|157537.2|37
1651236800000|2022-04-29 12:53:20|157655.2|157565.2|157690.5|157600.5|157693.1|157603.1|157651.7|157561.7|36
1651236810000|2022-04-29 12:53:30|157687.2|157597.2|157682|157592|157695|157605|157679.2|157589.2|37
1651236820000|2022-04-29 12:53:40|157681.1|157591.1|157653.2|157563.2|157714.2|157624.2|157653.2|157563.2|38
1651236830000|2022-04-29 12:53:50|157656.3|157566.3|157635.1|157545.1|157659|157569|157623|157507.5|40
1651236840000|2022-04-29 12:54:00|157656.9|157566.9|157644.5|157554.5|157659.3|157569.3|157641.9|157551.9|39
1651236850000|2022-04-29 12:54:10|157643.9|157553.9|157631|157541|157648.8|157558.8|157626.1|157536.1|33
1651236860000|2022-04-29 12:54:20|157630.9|157540.9|157659.6|157569.6|157669.2|157579.2|157630.9|157524.8|35
1651236870000|2022-04-29 12:54:30|157660.5|157570.5|157657.9|157567.9|157660.5|157570.5|157654.4|157564.4|30
1651236880000|2022-04-29 12:54:40|157659|157569|157641.8|157551.8|157659|157569|157641.8|157551.8|28
1651236890000|2022-04-29 12:54:50|157634.3|157544.3|157621.4|157531.4|157634.3|157544.3|157613.1|157523.1|33
1651236900000|2022-04-29 12:55:00|157619.3|157529.3|157618.8|157528.8|157621.8|157531.8|157615.8|157525.8|28
1651236910000|2022-04-29 12:55:10|157619.8|157529.8|157614|157524|157627.6|157537.6|157613.8|157523.8|31
1651236920000|2022-04-29 12:55:20|157614.9|157524.9|157628.5|157538.5|157628.5|157538.5|157613.7|157523.7|35
1651236930000|2022-04-29 12:55:30|157626|157536|157598.9|157508.9|157626|157536|157593.5|157503.5|39
1651236940000|2022-04-29 12:55:40|157596.6|157506.6|157601.3|157511.3|157610.4|157520.4|157595.9|157505.9|36
1651236950000|2022-04-29 12:55:50|157601.5|157511.5|157613.8|157523.8|157621.2|157531.2|157599.6|157509.6|37
1651236960000|2022-04-29 12:56:00|157610.7|157520.7|157635.1|157545.1|157638|157548|157608.4|157518.4|36
1651236970000|2022-04-29 12:56:10|157636.2|157546.2|157637.5|157547.5|157637.5|157547.5|157631.3|157541.3|19
1651236980000|2022-04-29 12:56:20|157637.8|157547.8|157638.2|157548.2|157638.2|157548.2|157633.5|157543.5|23
1651236990000|2022-04-29 12:56:30|157635.6|157545.6|157619.4|157529.4|157638.3|157548.3|157613.7|157523.7|26
1651237000000|2022-04-29 12:56:40|157612.3|157522.3|157607.7|157517.7|157613.9|157523.9|157603|157513|34
1651237010000|2022-04-29 12:56:50|157607.4|157517.4|157603.5|157513.5|157609.4|157519.4|157598.1|157508.1|34
1651237020000|2022-04-29 12:57:00|157603.8|157513.8|157606.7|157516.7|157610.7|157520.7|157602.2|157512.2|37
1651237030000|2022-04-29 12:57:10|157606.8|157516.8|157588.2|157498.2|157618.6|157528.6|157588.2|157498.2|30
1651237040000|2022-04-29 12:57:20|157588.9|157498.9|157581.4|157491.4|157590.9|157500.9|157575.5|157485.5|37
1651237050000|2022-04-29 12:57:30|157581.3|157491.3|157587.3|157497.3|157590.4|157500.4|157571.3|157481.3|36
1651237060000|2022-04-29 12:57:40|157586.3|157496.3|157582.4|157492.4|157625.9|157535.9|157582.4|157492.4|39
1651237070000|2022-04-29 12:57:50|157584.6|157494.6|157607.3|157517.3|157607.3|157517.3|157579.8|157489.8|37
1651237080000|2022-04-29 12:58:00|157606.2|157516.2|157599.8|157509.8|157606.2|157516.2|157597|157507|25
1651237090000|2022-04-29 12:58:10|157600|157510|157607.9|157517.9|157611.2|157521.2|157598.4|157508.4|29
1651237100000|2022-04-29 12:58:20|157608.1|157518.1|157611|157521|157617.1|157527.1|157605.2|157515.2|20
1651237110000|2022-04-29 12:58:30|157611.7|157521.7|157595.1|157505.1|157615.9|157525.9|157595.1|157505.1|25
1651237120000|2022-04-29 12:58:40|157591|157501|157591.6|157501.6|157601.3|157511.3|157588.3|157498.3|39
1651237130000|2022-04-29 12:58:50|157590.9|157500.9|157595.7|157505.7|157601.5|157511.5|157589.5|157499.5|28
1651237140000|2022-04-29 12:59:00|157617.7|157527.7|157636.1|157546.1|157646.2|157556.2|157608.4|157518.4|38
1651237150000|2022-04-29 12:59:10|157633.1|157543.1|157630.1|157540.1|157637.5|157547.5|157624.7|157534.7|33
1651237160000|2022-04-29 12:59:20|157629.4|157539.4|157635.7|157545.7|157636.6|157546.6|157627|157537|32
1651237170000|2022-04-29 12:59:30|157636.1|157546.1|157632.9|157542.9|157636.1|157546.1|157626|157536|26
1651237180000|2022-04-29 12:59:40|157629.6|157539.6|157625.3|157535.3|157630.6|157540.6|157619.3|157529.3|25
1651237190000|2022-04-29 12:59:50|157625.2|157535.2|157683.1|157593.1|157686.4|157596.4|157623|157533|24
1651237200000|2022-04-29 13:00:00|157683.9|157593.9|157715.7|157625.7|157724.3|157634.3|157683.9|157593.9|36
1651237210000|2022-04-29 13:00:10|157716.9|157626.9|157710.6|157620.6|157722.7|157632.7|157703.6|157613.6|34
1651237220000|2022-04-29 13:00:20|157714.8|157624.8|157828.1|157738.1|157847.3|157742.5|157708.8|157618.8|39
1651237230000|2022-04-29 13:00:30|157829.7|157739.7|157888.7|157798.7|157909|157804|157829.7|157739.7|40
1651237240000|2022-04-29 13:00:40|157911.1|157781.1|157882.3|157792.3|157911.1|157802.1|157864|157774|37
1651237250000|2022-04-29 13:00:50|157880.5|157790.5|157947.5|157857.5|157950.9|157860.9|157880.5|157790.5|33
1651237260000|2022-04-29 13:01:00|157947.2|157857.2|157880.1|157790.1|157947.2|157857.2|157880.1|157790.1|35
1651237270000|2022-04-29 13:01:10|157877.4|157787.4|157874.4|157784.4|157880|157790|157869.5|157779.5|31
1651237280000|2022-04-29 13:01:20|157875.4|157785.4|157897.6|157807.6|157910.2|157820.2|157875.3|157785.3|34
1651237290000|2022-04-29 13:01:30|157897.4|157807.4|157915.9|157825.9|157928.8|157838.8|157897.3|157807.3|32
1651237300000|2022-04-29 13:01:40|157916.7|157826.7|157918.7|157828.7|157921.6|157831.6|157913.4|157823.4|24
1651237310000|2022-04-29 13:01:50|157918.8|157828.8|157911.8|157821.8|157923.1|157833.1|157900.5|157810.5|33
1651237320000|2022-04-29 13:02:00|157912.1|157822.1|157914.6|157824.6|157917.5|157827.5|157907.5|157817.5|29
1651237330000|2022-04-29 13:02:10|157914.4|157824.4|157835.1|157745.1|157915.3|157825.3|157833.6|157743.6|29
1651237340000|2022-04-29 13:02:20|157839.7|157749.7|157846.7|157756.7|157888.7|157798.7|157832|157742|33
1651237350000|2022-04-29 13:02:30|157840|157750|157867.1|157777.1|157884|157794|157814.9|157724.9|38
1651237360000|2022-04-29 13:02:40|157867.5|157777.5|157873.3|157783.3|157876.1|157786.1|157864.2|157774.2|29
1651237370000|2022-04-29 13:02:50|157872.4|157782.4|157885.5|157795.5|157889.3|157799.3|157870.1|157780.1|36
1651237380000|2022-04-29 13:03:00|157886.1|157796.1|157857.2|157767.2|157890|157800|157855.4|157765.4|37
1651237390000|2022-04-29 13:03:10|157858.2|157768.2|157864.5|157774.5|157866.7|157776.7|157857.9|157767.9|37
1651237400000|2022-04-29 13:03:20|157864.8|157774.8|157863.1|157773.1|157876.8|157786.8|157856.1|157766.1|38
1651237410000|2022-04-29 13:03:30|157863|157773|157838.5|157748.5|157884.2|157794.2|157838.4|157748.4|33
1651237420000|2022-04-29 13:03:40|157838.2|157748.2|157807.4|157717.4|157842|157752|157802.8|157712.8|35
1651237430000|2022-04-29 13:03:50|157785.7|157695.7|157731.9|157641.9|157785.7|157695.7|157723.9|157633.9|37
1651237440000|2022-04-29 13:04:00|157732.1|157642.1|157758.3|157668.3|157761.7|157671.7|157703.2|157613.2|38
1651237450000|2022-04-29 13:04:10|157757.5|157667.5|157723.6|157633.6|157757.5|157667.5|157723.6|157633.6|39
1651237460000|2022-04-29 13:04:20|157722.9|157632.9|157734.5|157644.5|157736.9|157646.9|157717.8|157627.8|38
1651237470000|2022-04-29 13:04:30|157740.8|157650.8|157752.8|157662.8|157759|157662.8|157737.4|157625.9|36
1651237480000|2022-04-29 13:04:40|157753.3|157663.3|157748|157658|157753.3|157663.3|157743.1|157653.1|36
1651237490000|2022-04-29 13:04:50|157749.2|157659.2|157748.7|157658.7|157753.3|157663.3|157747.8|157657.8|36
1651237500000|2022-04-29 13:05:00|157739.2|157649.2|157721.7|157631.7|157745.8|157655.8|157720|157630|37
1651237510000|2022-04-29 13:05:10|157724.6|157634.6|157735.8|157645.8|157743.4|157653.4|157724.6|157634.6|36
1651237520000|2022-04-29 13:05:20|157736.3|157646.3|157722.7|157632.7|157746.5|157656.5|157721.6|157631.6|37
1651237530000|2022-04-29 13:05:30|157721.9|157631.9|157691.5|157601.5|157722.1|157632.1|157680.4|157590.4|34
1651237540000|2022-04-29 13:05:40|157692.1|157602.1|157710.4|157620.4|157715|157625|157686.9|157596.9|36
1651237550000|2022-04-29 13:05:50|157708.7|157618.7|157727.2|157637.2|157735.3|157645.3|157708.7|157618.7|38
1651237560000|2022-04-29 13:06:00|157727.9|157637.9|157740.6|157650.6|157745.6|157655.6|157727.9|157637.9|38
1651237570000|2022-04-29 13:06:10|157742.1|157652.1|157760.3|157670.3|157774.1|157684.1|157742.1|157652.1|39
1651237580000|2022-04-29 13:06:20|157762.7|157672.7|157762.4|157672.4|157766.2|157676.2|157758.7|157668.7|36
1651237590000|2022-04-29 13:06:30|157761.6|157671.6|157767|157677|157770|157680|157761.6|157671.6|26
1651237600000|2022-04-29 13:06:40|157765.5|157675.5|157747.7|157657.7|157769.7|157679.7|157745.6|157655.6|36
1651237610000|2022-04-29 13:06:50|157743|157653|157712.3|157622.3|157743|157653|157686.3|157596.3|40
1651237620000|2022-04-29 13:07:00|157711.2|157621.2|157737|157647|157737.8|157647.8|157694.2|157604.2|37
1651237630000|2022-04-29 13:07:10|157736.1|157646.1|157733.5|157643.5|157744.9|157654.9|157733.4|157643.4|37
1651237640000|2022-04-29 13:07:20|157744|157654|157736.6|157646.6|157777.6|157687.6|157726.8|157636.8|38
1651237650000|2022-04-29 13:07:30|157734.8|157644.8|157734.5|157644.5|157755.3|157665.3|157727.8|157637.8|39
1651237660000|2022-04-29 13:07:40|157733.1|157643.1|157734.4|157644.4|157739|157649|157723|157633|35
1651237670000|2022-04-29 13:07:50|157736.5|157646.5|157718|157628|157741.2|157651.2|157714.5|157624.5|36
1651237680000|2022-04-29 13:08:00|157713.8|157623.8|157717.2|157627.2|157723.5|157633.5|157711|157621|33
1651237690000|2022-04-29 13:08:10|157717.4|157627.4|157726.3|157636.3|157727.5|157637.5|157715.2|157625.2|32
1651237700000|2022-04-29 13:08:20|157727.2|157637.2|157697.5|157607.5|157727.2|157637.2|157697.5|157607.5|33
1651237710000|2022-04-29 13:08:30|157698.6|157608.6|157640.9|157550.9|157701|157611|157640.9|157550.9|37
1651237720000|2022-04-29 13:08:40|157642.7|157552.7|157643.2|157553.2|157645.4|157555.4|157631.4|157541.4|34
1651237730000|2022-04-29 13:08:50|157644.3|157554.3|157666.4|157576.4|157667.2|157577.2|157642|157552|21
1651237740000|2022-04-29 13:09:00|157666.7|157576.7|157682.9|157592.9|157686.4|157596.4|157664.7|157574.7|39
1651237750000|2022-04-29 13:09:10|157683.1|157593.1|157683.3|157593.3|157683.9|157593.9|157680.1|157590.1|33
1651237760000|2022-04-29 13:09:20|157684|157594|157730.5|157640.5|157732.9|157642.9|157683.8|157593.8|26
1651237770000|2022-04-29 13:09:30|157731.4|157641.4|157733.7|157643.7|157745.4|157655.4|157728.6|157638.6|38
1651237780000|2022-04-29 13:09:40|157734|157644|157723.2|157633.2|157734|157644|157723.1|157633.1|32
1651237790000|2022-04-29 13:09:50|157724.2|157634.2|157743.8|157653.8|157743.8|157653.8|157723.9|157633.9|31
1651237800000|2022-04-29 13:10:00|157732.2|157642.2|157718.8|157628.8|157732.2|157642.2|157674.2|157584.2|39
1651237810000|2022-04-29 13:10:10|157723.9|157633.9|157742.3|157652.3|157744.2|157654.2|157721.9|157631.9|39
1651237820000|2022-04-29 13:10:20|157742.4|157652.4|157745.5|157655.5|157749.7|157659.7|157734|157644|33
1651237830000|2022-04-29 13:10:30|157745.4|157655.4|157735.6|157645.6|157755.9|157665.9|157735.6|157645.6|33
1651237840000|2022-04-29 13:10:40|157736.7|157646.7|157727.5|157637.5|157743.6|157653.6|157726.7|157636.7|35
1651237850000|2022-04-29 13:10:50|157727.2|157637.2|157738.2|157648.2|157741.5|157651.5|157727.2|157637.2|32
1651237860000|2022-04-29 13:11:00|157739.1|157649.1|157743.6|157653.6|157747.8|157657.8|157737.2|157647.2|31
1651237870000|2022-04-29 13:11:10|157744.8|157654.8|157734.7|157644.7|157744.9|157654.9|157733.1|157643.1|31
1651237880000|2022-04-29 13:11:20|157735.6|157645.6|157743|157653|157743|157653|157717.4|157627.4|34
1651237890000|2022-04-29 13:11:30|157744.5|157654.5|157739|157649|157746.6|157656.6|157738.3|157648.3|38
1651237900000|2022-04-29 13:11:40|157739.1|157649.1|157738.6|157648.6|157741.2|157651.2|157734|157644|36
1651237910000|2022-04-29 13:11:50|157739.6|157649.6|157744.2|157654.2|157748|157658|157737|157647|27
1651237920000|2022-04-29 13:12:00|157745.4|157655.4|157738.5|157648.5|157745.4|157655.4|157737|157647|27
1651237930000|2022-04-29 13:12:10|157738|157648|157738.2|157648.2|157738.4|157648.4|157737.2|157647.2|27
1651237940000|2022-04-29 13:12:20|157738.4|157648.4|157732.8|157642.8|157738.4|157648.4|157725.7|157635.7|32
1651237950000|2022-04-29 13:12:30|157733.4|157643.4|157746.7|157656.7|157746.7|157656.7|157728.6|157638.6|32
1651237960000|2022-04-29 13:12:40|157748.9|157658.9|157753.5|157663.5|157753.5|157663.5|157739|157649|34
1651237970000|2022-04-29 13:12:50|157751.8|157661.8|157759.7|157669.7|157759.7|157669.7|157733.7|157643.7|34
1651237980000|2022-04-29 13:13:00|157758.2|157668.2|157761.6|157671.6|157766.6|157676.6|157758|157668|35
1651237990000|2022-04-29 13:13:10|157760.9|157670.9|157736.5|157646.5|157769.9|157679.9|157718.6|157628.6|36
1651238000000|2022-04-29 13:13:20|157734.4|157644.4|157666|157576|157741.1|157651.1|157654|157564|38
1651238010000|2022-04-29 13:13:30|157665.8|157575.8|157629.3|157539.3|157669|157579|157623.9|157533.9|31
1651238020000|2022-04-29 13:13:40|157628.6|157538.6|157642.8|157552.8|157642.8|157552.8|157622.2|157532.2|37
1651238030000|2022-04-29 13:13:50|157643.1|157553.1|157639.2|157549.2|157645|157555|157632.9|157542.9|36
1651238040000|2022-04-29 13:14:00|157639.8|157549.8|157645.7|157555.7|157653.1|157563.1|157639.8|157549.8|38
1651238050000|2022-04-29 13:14:10|157645.1|157555.1|157673.4|157583.4|157696.4|157589.5|157645.1|157555.1|39
1651238060000|2022-04-29 13:14:20|157672.1|157582.1|157673|157583|157676.4|157586.4|157672.1|157582.1|26
1651238070000|2022-04-29 13:14:30|157672.9|157582.9|157672.5|157582.5|157678.7|157588.7|157649.1|157559.1|35
1651238080000|2022-04-29 13:14:40|157685.6|157595.6|157667.8|157577.8|157690.9|157600.9|157667.8|157577.8|35
1651238090000|2022-04-29 13:14:50|157669.8|157579.8|157711.1|157621.1|157712.4|157622.4|157669.8|157579.8|33
1651238100000|2022-04-29 13:15:00|157707.9|157617.9|157719.3|157629.3|157725.5|157635.5|157707.9|157617.9|40
1651238110000|2022-04-29 13:15:10|157719.9|157629.9|157708.5|157618.5|157724|157634|157699.8|157609.8|36
1651238120000|2022-04-29 13:15:20|157709.9|157619.9|157712.4|157622.4|157713.8|157623.8|157707.9|157617.9|28
1651238130000|2022-04-29 13:15:30|157712|157622|157720.5|157630.5|157720.5|157630.5|157710.6|157620.6|27
1651238140000|2022-04-29 13:15:40|157720.2|157630.2|157731.6|157641.6|157738|157648|157715.6|157625.6|31
1651238150000|2022-04-29 13:15:50|157733.4|157643.4|157738.2|157648.2|157738.5|157648.5|157726.6|157636.6|31
1651238160000|2022-04-29 13:16:00|157739.9|157649.9|157618.7|157528.7|157739.9|157649.9|157611.6|157521.6|32
1651238170000|2022-04-29 13:16:10|157616.4|157526.4|157634.6|157544.6|157638.2|157548.2|157613.6|157523.6|36
1651238180000|2022-04-29 13:16:20|157634.2|157544.2|157631.8|157541.8|157637.8|157547.8|157622.9|157532.9|36
1651238190000|2022-04-29 13:16:30|157629.3|157539.3|157624|157534|157636.4|157546.4|157616.2|157526.2|38
1651238200000|2022-04-29 13:16:40|157626.4|157536.4|157674.9|157584.9|157674.9|157584.9|157622.6|157532.6|37
1651238210000|2022-04-29 13:16:50|157672.4|157582.4|157725.7|157635.7|157739.2|157649.2|157672.4|157582.4|38
1651238220000|2022-04-29 13:17:00|157725.2|157635.2|157643|157553|157732.7|157642.7|157639.8|157549.8|37
1651238230000|2022-04-29 13:17:10|157646.1|157556.1|157651.5|157561.5|157676.3|157565.6|157635|157539.3|36
1651238240000|2022-04-29 13:17:20|157651.6|157561.6|157616.8|157526.8|157652.8|157562.8|157596.6|157506.6|38
1651238250000|2022-04-29 13:17:30|157618.6|157528.6|157647.6|157557.6|157647.6|157557.6|157600.3|157510.3|38
1651238260000|2022-04-29 13:17:40|157647|157557|157653.2|157563.2|157654.2|157564.2|157641.7|157551.7|31
1651238270000|2022-04-29 13:17:50|157650.1|157560.1|157645.6|157555.6|157650.1|157560.1|157644.5|157554.5|30
1651238280000|2022-04-29 13:18:00|157646.6|157556.6|157646|157556|157649.3|157559.3|157646|157556|25
1651238290000|2022-04-29 13:18:10|157646.1|157556.1|157646.4|157556.4|157647.8|157557.8|157642.6|157552.6|24
1651238300000|2022-04-29 13:18:20|157647.2|157557.2|157647.1|157557.1|157647.5|157557.5|157631.8|157541.8|32
1651238310000|2022-04-29 13:18:30|157635.8|157545.8|157621.6|157531.6|157650.8|157560.8|157610.9|157520.9|26
1651238320000|2022-04-29 13:18:40|157620.1|157530.1|157569.5|157479.5|157621.9|157531.9|157569.5|157479.5|39
1651238330000|2022-04-29 13:18:50|157575.3|157485.3|157567|157477|157575.3|157485.3|157564.1|157474.1|37
1651238340000|2022-04-29 13:19:00|157565.7|157475.7|157568.6|157478.6|157576.5|157486.5|157562.3|157472.3|37
1651238350000|2022-04-29 13:19:10|157567.2|157477.2|157568.1|157478.1|157568.9|157478.9|157563.7|157473.7|27
1651238360000|2022-04-29 13:19:20|157568.2|157478.2|157564.1|157474.1|157568.2|157478.2|157564.1|157474.1|22
1651238370000|2022-04-29 13:19:30|157563.7|157473.7|157580.5|157490.5|157581.8|157491.8|157563.7|157473.7|35
1651238380000|2022-04-29 13:19:40|157581.9|157491.9|157583.2|157493.2|157588.7|157498.7|157579.1|157489.1|30
1651238390000|2022-04-29 13:19:50|157585.5|157495.5|157567.7|157477.7|157586.2|157496.2|157567.7|157477.7|34
1651238400000|2022-04-29 13:20:00|157567.5|157477.5|157607.8|157517.8|157615.4|157525.4|157567.5|157477.5|38
1651238410000|2022-04-29 13:20:10|157611.3|157521.3|157578.2|157488.2|157617.1|157527.1|157563.1|157473.1|33
1651238420000|2022-04-29 13:20:20|157576.6|157486.6|157493.1|157403.1|157576.9|157486.9|157492.8|157402.8|38
1651238430000|2022-04-29 13:20:30|157494.6|157404.6|157461.1|157371.1|157494.7|157404.7|157454.8|157364.8|38
1651238440000|2022-04-29 13:20:40|157463.4|157373.4|157454.8|157324.8|157477.8|157377.4|157429.1|157320.2|37
1651238450000|2022-04-29 13:20:50|157434.9|157344.9|157297|157167|157454.6|157358.1|157258.6|157128.6|38
1651238460000|2022-04-29 13:21:00|157300.7|157170.7|157319.3|157229.3|157337.3|157233|157279.1|157166.9|40
1651238470000|2022-04-29 13:21:10|157305.7|157215.7|157377.9|157287.9|157385.8|157294.3|157295.7|157184.8|39
1651238480000|2022-04-29 13:21:20|157377.8|157287.8|157377.8|157287.8|157406.7|157303|157374.9|157276.7|38
1651238490000|2022-04-29 13:21:30|157377.2|157287.2|157414.8|157324.8|157421.4|157331.4|157372.7|157282.7|36
1651238500000|2022-04-29 13:21:40|157415|157325|157390.8|157300.8|157417.1|157327.1|157388.5|157298.5|39
1651238510000|2022-04-29 13:21:50|157391.7|157301.7|157403.8|157313.8|157405.3|157315.3|157386.5|157296.5|33
1651238520000|2022-04-29 13:22:00|157402.7|157312.7|157403.9|157313.9|157418.9|157328.9|157402.7|157312.7|38
1651238530000|2022-04-29 13:22:10|157404|157314|157369|157279|157404|157314|157368.1|157278.1|34
1651238540000|2022-04-29 13:22:20|157376.1|157286.1|157358|157268|157376.1|157286.1|157356.8|157266.8|38
1651238550000|2022-04-29 13:22:30|157357.6|157267.6|157370|157280|157370|157280|157356.7|157266.7|36
1651238560000|2022-04-29 13:22:40|157368.9|157278.9|157365|157275|157370.8|157280.8|157363.8|157273.8|35
1651238570000|2022-04-29 13:22:50|157364.8|157274.8|157374.2|157284.2|157382.4|157292.4|157364.8|157274.8|34
1651238580000|2022-04-29 13:23:00|157373.4|157283.4|157369.6|157279.6|157380.2|157290.2|157362.8|157272.8|33
1651238590000|2022-04-29 13:23:10|157370.7|157280.7|157367.9|157277.9|157371.3|157281.3|157363.7|157273.7|34
1651238600000|2022-04-29 13:23:20|157368.9|157278.9|157393.9|157303.9|157400.1|157310.1|157368.9|157278.9|35
1651238610000|2022-04-29 13:23:30|157393.2|157303.2|157363|157273|157393.2|157303.2|157362|157272|38
1651238620000|2022-04-29 13:23:40|157370|157280|157365.8|157275.8|157372.2|157282.2|157363.3|157273.3|37
1651238630000|2022-04-29 13:23:50|157366|157276|157380.1|157290.1|157382.4|157292.4|157366|157276|36
1651238640000|2022-04-29 13:24:00|157379.8|157289.8|157413|157323|157414.4|157324.4|157372.8|157282.8|36
1651238650000|2022-04-29 13:24:10|157417.7|157327.7|157403.8|157313.8|157417.7|157327.7|157399.5|157309.5|39
1651238660000|2022-04-29 13:24:20|157408|157318|157424.7|157334.7|157426.9|157336.9|157400.4|157310.4|26
1651238670000|2022-04-29 13:24:30|157457.7|157367.7|157463.1|157373.1|157469.9|157379.9|157426.9|157336.9|40
1651238680000|2022-04-29 13:24:40|157462.5|157372.5|157431.6|157341.6|157468.3|157378.3|157430.6|157340.6|38
1651238690000|2022-04-29 13:24:50|157437.5|157347.5|157438.7|157348.7|157449.4|157359.4|157437.5|157347.5|39
1651238700000|2022-04-29 13:25:00|157436.3|157346.3|157489.7|157399.7|157512.4|157422.4|157429.6|157339.6|40
1651238710000|2022-04-29 13:25:10|157496|157406|157468.1|157378.1|157498.3|157408.3|157457.1|157367.1|38
1651238720000|2022-04-29 13:25:20|157469.2|157379.2|157525|157435|157526.9|157436.9|157460.1|157370.1|36
1651238730000|2022-04-29 13:25:30|157527.1|157437.1|157532.4|157442.4|157545.8|157455.8|157526.6|157436.6|36
1651238740000|2022-04-29 13:25:40|157531.1|157441.1|157544.9|157454.9|157549|157459|157530.8|157440.8|30
1651238750000|2022-04-29 13:25:50|157544.8|157454.8|157545.6|157455.6|157545.6|157455.6|157537.6|157447.6|32
1651238760000|2022-04-29 13:26:00|157540.4|157450.4|157564.9|157474.9|157576.9|157486.9|157539.3|157449.3|40
1651238770000|2022-04-29 13:26:10|157561|157471|157559.6|157469.6|157561|157471|157547.7|157457.7|27
1651238780000|2022-04-29 13:26:20|157560|157470|157533.1|157443.1|157560|157470|157533.1|157443.1|34
1651238790000|2022-04-29 13:26:30|157534.5|157444.5|157565.5|157475.5|157574.6|157484.6|157534.5|157444.5|27
1651238800000|2022-04-29 13:26:40|157560.7|157470.7|157613.1|157523.1|157624.7|157534.7|157560.7|157470.7|35
1651238810000|2022-04-29 13:26:50|157613.8|157523.8|157622.9|157532.9|157624.9|157534.9|157611.9|157521.9|33
1651238820000|2022-04-29 13:27:00|157617.6|157527.6|157623.3|157533.3|157624.4|157534.4|157614.9|157524.9|29
1651238830000|2022-04-29 13:27:10|157621.6|157531.6|157696.8|157606.8|157698|157608|157621.6|157531.6|26
1651238840000|2022-04-29 13:27:20|157698|157608|157702.1|157612.1|157713.1|157623.1|157695.3|157605.3|30
1651238850000|2022-04-29 13:27:30|157704.4|157614.4|157698.2|157608.2|157719.6|157629.6|157698.2|157608.2|29
1651238860000|2022-04-29 13:27:40|157693.9|157603.9|157700.7|157610.7|157718.7|157628.7|157692.1|157602.1|37
1651238870000|2022-04-29 13:27:50|157699.9|157609.9|157702.3|157612.3|157707.2|157617.2|157695.5|157605.5|28
1651238880000|2022-04-29 13:28:00|157702.4|157612.4|157759|157669|157762.9|157672.9|157701.8|157611.8|35
1651238890000|2022-04-29 13:28:10|157764.5|157674.5|157762.5|157672.5|157768|157678|157760.4|157670.4|35
1651238900000|2022-04-29 13:28:20|157764.7|157674.7|157761.2|157671.2|157767.2|157677.2|157756.9|157666.9|36
1651238910000|2022-04-29 13:28:30|157759.9|157669.9|157709.9|157619.9|157759.9|157669.9|157709.9|157619.9|38
1651238920000|2022-04-29 13:28:40|157704.7|157614.7|157741.3|157651.3|157741.6|157651.6|157704.7|157614.7|36
1651238930000|2022-04-29 13:28:50|157742.3|157652.3|157749.1|157659.1|157753.9|157663.9|157740.8|157650.8|35
1651238940000|2022-04-29 13:29:00|157748.9|157658.9|157758|157668|157759.1|157669.1|157747.7|157657.7|36
1651238950000|2022-04-29 13:29:10|157758.2|157668.2|157781.9|157691.9|157781.9|157691.9|157745.3|157655.3|33
1651238960000|2022-04-29 13:29:20|157789.5|157699.5|157758.8|157668.8|157789.5|157699.5|157758.8|157668.8|28
1651238970000|2022-04-29 13:29:30|157756.3|157666.3|157725.2|157635.2|157758.7|157668.7|157725.2|157635.2|34
1651238980000|2022-04-29 13:29:40|157732.8|157642.8|157769.3|157679.3|157772.8|157682.8|157727.8|157637.8|33
1651238990000|2022-04-29 13:29:50|157780.2|157690.2|157826.8|157736.8|157831.4|157741.4|157769.6|157679.6|31
1651239000000|2022-04-29 13:30:00|157827.7|157737.7|157748.6|157618.6|157829.8|157739.8|157722.8|157614.3|38
1651239010000|2022-04-29 13:30:10|157730.1|157640.1|157692.4|157602.4|157748.8|157640.3|157687.1|157597.1|39
1651239020000|2022-04-29 13:30:20|157691.5|157601.5|157707.3|157617.3|157764.9|157674.9|157685.1|157595.1|35
1651239030000|2022-04-29 13:30:30|157699.7|157609.7|157721.7|157631.7|157724.7|157634.7|157689.3|157599.3|27
1651239040000|2022-04-29 13:30:40|157720.8|157630.8|157704.5|157614.5|157737.2|157630.8|157704.5|157607.2|30
1651239050000|2022-04-29 13:30:50|157703.3|157613.3|157727|157637|157744.4|157654.4|157703.3|157613.3|28
1651239060000|2022-04-29 13:31:00|157749.3|157619.3|157733.9|157603.9|157755.2|157625.2|157696.9|157583.8|31
1651239070000|2022-04-29 13:31:10|157730.5|157600.5|157736.2|157646.2|157755.8|157649.1|157710.2|157600.1|37
1651239080000|2022-04-29 13:31:20|157733.2|157643.2|157777.8|157687.8|157779.5|157689.5|157733.2|157643.2|32
1651239090000|2022-04-29 13:31:30|157781.7|157691.7|157772.4|157682.4|157783.4|157693.4|157772.4|157682.4|27
1651239100000|2022-04-29 13:31:40|157763.8|157673.8|157773.1|157683.1|157774.2|157684.2|157763.8|157673.8|24
1651239110000|2022-04-29 13:31:50|157772.4|157682.4|157742.7|157652.7|157775.2|157685.2|157727.2|157627.1|34
1651239120000|2022-04-29 13:32:00|157742|157652|157727.9|157637.9|157742.4|157652.4|157727.9|157637.9|30
1651239130000|2022-04-29 13:32:10|157709.1|157619.1|157690.4|157600.4|157709.1|157619.1|157684.5|157594.5|34
1651239140000|2022-04-29 13:32:20|157688.8|157598.8|157726.4|157636.4|157736.4|157646.4|157685.4|157595.4|28
1651239150000|2022-04-29 13:32:30|157723.1|157633.1|157775.8|157685.8|157779.2|157689.2|157720.9|157630.9|27
1651239160000|2022-04-29 13:32:40|157774.3|157684.3|157778.8|157688.8|157778.8|157688.8|157771|157681|21
1651239170000|2022-04-29 13:32:50|157777|157687|157773.3|157683.3|157778.5|157688.5|157757|157667|25
1651239180000|2022-04-29 13:33:00|157759|157669|157773|157683|157773|157683|157759|157669|27
1651239190000|2022-04-29 13:33:10|157773.2|157683.2|157771.3|157681.3|157776.9|157686.9|157769|157679|24
1651239200000|2022-04-29 13:33:20|157773.8|157683.8|157820.6|157730.6|157821.1|157731.1|157766.3|157676.3|30
1651239210000|2022-04-29 13:33:30|157822|157732|157810.1|157720.1|157822.3|157732.3|157798.5|157708.5|33
1651239220000|2022-04-29 13:33:40|157808.9|157718.9|157807.1|157717.1|157814.8|157724.8|157800.4|157710.4|31
1651239230000|2022-04-29 13:33:50|157806.9|157716.9|157813.1|157723.1|157815.5|157725.5|157805.2|157715.2|29
1651239240000|2022-04-29 13:34:00|157812.6|157722.6|157818.8|157728.8|157818.8|157728.8|157811.1|157721.1|31
1651239250000|2022-04-29 13:34:10|157819.2|157729.2|157890.5|157800.5|157894.5|157804.5|157816.6|157726.6|37
1651239260000|2022-04-29 13:34:20|157892.1|157802.1|157852.9|157762.9|157899.1|157809.1|157852.9|157762.9|38
1651239270000|2022-04-29 13:34:30|157858.9|157768.9|157845.9|157755.9|157858.9|157768.9|157844.7|157754.7|28
1651239280000|2022-04-29 13:34:40|157842.2|157752.2|157845.6|157755.6|157847.3|157757.3|157838.3|157748.3|25
1651239290000|2022-04-29 13:34:50|157848.1|157758.1|157851.1|157761.1|157851.6|157761.6|157847.7|157757.7|30
1651239300000|2022-04-29 13:35:00|157853.2|157763.2|157903|157773|157903|157787.7|157853.2|157753.7|30
1651239310000|2022-04-29 13:35:10|157899.7|157769.7|157828.8|157738.8|157903.4|157785.2|157811.8|157721.8|37
1651239320000|2022-04-29 13:35:20|157833.7|157743.7|157861.1|157771.1|157865.2|157775.2|157833.7|157743.7|35
1651239330000|2022-04-29 13:35:30|157859.1|157769.1|157861.1|157771.1|157863.6|157773.6|157844.3|157754.3|37
1651239340000|2022-04-29 13:35:40|157873.9|157783.9|157867.3|157777.3|157881.4|157791.4|157863.5|157773.5|35
1651239350000|2022-04-29 13:35:50|157872.1|157782.1|157870.4|157780.4|157873.3|157783.3|157863.4|157773.4|32
1651239360000|2022-04-29 13:36:00|157867.7|157777.7|157858.4|157768.4|157869.2|157779.2|157857.3|157767.3|30
1651239370000|2022-04-29 13:36:10|157860.9|157770.9|157857.7|157767.7|157866.5|157776.5|157852.9|157762.9|27
1651239380000|2022-04-29 13:36:20|157853.7|157763.7|157828.2|157738.2|157857.3|157767.3|157823.6|157733.6|34
1651239390000|2022-04-29 13:36:30|157823.3|157733.3|157868|157778|157871.9|157781.9|157823.3|157733.3|40
1651239400000|2022-04-29 13:36:40|157867.9|157777.9|157848.9|157758.9|157867.9|157777.9|157843.7|157753.7|38
1651239410000|2022-04-29 13:36:50|157852.6|157762.6|157863.4|157773.4|157869.2|157779.2|157849.7|157759.7|31
1651239420000|2022-04-29 13:37:00|157866.6|157776.6|157854.3|157764.3|157872.2|157782.2|157848.1|157758.1|32
1651239430000|2022-04-29 13:37:10|157852.4|157762.4|157877|157787|157896.6|157806.6|157852.4|157762.4|40
1651239440000|2022-04-29 13:37:20|157874.5|157784.5|157855.7|157765.7|157876.3|157786.3|157847.6|157757.6|36
1651239450000|2022-04-29 13:37:30|157856.8|157766.8|157873.4|157783.4|157878.1|157788.1|157851.8|157761.8|29
1651239460000|2022-04-29 13:37:40|157870|157780|157871.8|157781.8|157888.5|157798.5|157864.4|157774.4|34
1651239470000|2022-04-29 13:37:50|157871.6|157781.6|157849.3|157759.3|157872.6|157782.6|157846.6|157756.6|32
1651239480000|2022-04-29 13:38:00|157850.4|157760.4|157851.8|157761.8|157861.2|157771.2|157850.4|157760.4|30
1651239490000|2022-04-29 13:38:10|157855.4|157765.4|157858.6|157768.6|157860.3|157770.3|157855.4|157765.4|22
1651239500000|2022-04-29 13:38:20|157861.8|157771.8|157860.8|157770.8|157878.6|157788.6|157855.3|157765.3|32
1651239510000|2022-04-29 13:38:30|157861.9|157771.9|157857.3|157767.3|157863|157773|157855|157765|30
1651239520000|2022-04-29 13:38:40|157835|157745|157844.2|157754.2|157852.4|157762.4|157827.7|157737.7|35
1651239530000|2022-04-29 13:38:50|157841.4|157751.4|157812|157722|157841.4|157751.4|157806.4|157716.4|30
1651239540000|2022-04-29 13:39:00|157811.3|157721.3|157806.7|157716.7|157811.6|157721.6|157804|157714|37
1651239550000|2022-04-29 13:39:10|157804.3|157714.3|157821.5|157731.5|157824.4|157734.4|157795.4|157705.4|32
1651239560000|2022-04-29 13:39:20|157825.5|157735.5|157846.9|157756.9|157861.9|157771.9|157818.7|157728.7|27
1651239570000|2022-04-29 13:39:30|157846.3|157756.3|157842.6|157752.6|157855.6|157765.6|157842.6|157752.6|35
1651239580000|2022-04-29 13:39:40|157841.6|157751.6|157845.7|157755.7|157847.5|157757.5|157836.6|157746.6|18
1651239590000|2022-04-29 13:39:50|157845.1|157755.1|157844.3|157754.3|157845.8|157755.8|157841.5|157751.5|20
1651239600000|2022-04-29 13:40:00|157844.7|157754.7|157847|157757|157848.3|157758.3|157844.5|157754.5|19
1651239610000|2022-04-29 13:40:10|157848.5|157758.5|157845.1|157755.1|157848.7|157758.7|157842|157752|31
1651239620000|2022-04-29 13:40:20|157844|157754|157843.2|157753.2|157862.7|157772.7|157843.2|157753.2|18
1651239630000|2022-04-29 13:40:30|157843.7|157753.7|157868.9|157778.9|157868.9|157778.9|157836.4|157746.4|19
1651239640000|2022-04-29 13:40:40|157869.8|157779.8|157862.3|157772.3|157869.8|157779.8|157862.3|157772.3|11
1651239650000|2022-04-29 13:40:50|157862.6|157772.6|157862.9|157772.9|157864.4|157774.4|157860|157770|25
1651239660000|2022-04-29 13:41:00|157861.9|157771.9|157865.8|157775.8|157865.8|157775.8|157853.4|157763.4|28
1651239670000|2022-04-29 13:41:10|157865.6|157775.6|157862|157772|157872.9|157782.9|157856.3|157766.3|28
1651239680000|2022-04-29 13:41:20|157859.6|157769.6|157864.5|157774.5|157867.3|157777.3|157858.7|157768.7|30
1651239690000|2022-04-29 13:41:30|157863.3|157773.3|157864.7|157774.7|157867.3|157777.3|157861.9|157771.9|27
1651239700000|2022-04-29 13:41:40|157864.4|157774.4|157871.2|157781.2|157871.6|157781.6|157862.4|157772.4|28
1651239710000|2022-04-29 13:41:50|157871.3|157781.3|157870.1|157780.1|157873.6|157783.6|157866|157776|22
1651239720000|2022-04-29 13:42:00|157870.3|157780.3|157900.3|157810.3|157906.9|157816.9|157860|157770|28
1651239730000|2022-04-29 13:42:10|157912.1|157822.1|157914.7|157824.7|157939.3|157828.2|157903.3|157809.3|17
1651239740000|2022-04-29 13:42:20|157914|157824|157915.8|157825.8|157918.6|157828.6|157914|157824|16
1651239750000|2022-04-29 13:42:30|157915.4|157825.4|157933|157843|157933|157843|157912.8|157822.8|24
1651239760000|2022-04-29 13:42:40|157933.2|157843.2|157921|157831|157933.2|157843.2|157915.6|157825.6|25
1651239770000|2022-04-29 13:42:50|157931|157841|157934.1|157844.1|157936|157846|157927.3|157837.3|34
1651239780000|2022-04-29 13:43:00|157931.8|157841.8|157932.5|157842.5|157934.5|157844.5|157930.3|157840.3|23
1651239790000|2022-04-29 13:43:10|157933.5|157843.5|157948.6|157858.6|157952.2|157862.2|157932.2|157842.2|34
1651239800000|2022-04-29 13:43:20|157948.7|157858.7|157981.5|157891.5|157988.5|157898.5|157948.5|157858.5|31
1651239810000|2022-04-29 13:43:30|157982|157892|158015.5|157925.5|158033.5|157943.5|157982|157892|40
1651239820000|2022-04-29 13:43:40|158015.7|157925.7|158014.3|157924.3|158015.7|157925.7|158011.4|157921.4|30
1651239830000|2022-04-29 13:43:50|158013.8|157923.8|158005.5|157915.5|158014|157924|158000.3|157910.3|38
1651239840000|2022-04-29 13:44:00|158005.6|157915.6|158011.8|157921.8|158012.7|157922.7|158003.6|157913.6|37
1651239850000|2022-04-29 13:44:10|158011.4|157921.4|158018.9|157928.9|158020.6|157930.6|158011.4|157921.4|31
1651239860000|2022-04-29 13:44:20|158018.7|157928.7|157998.1|157908.1|158018.9|157928.9|157980.5|157890.5|32
1651239870000|2022-04-29 13:44:30|157998.2|157908.2|157999.8|157909.8|157999.9|157909.9|157990.3|157900.3|35
1651239880000|2022-04-29 13:44:40|158000|157910|157993.3|157903.3|158000.1|157910.1|157989.9|157899.9|36
1651239890000|2022-04-29 13:44:50|157993.1|157903.1|157989.2|157899.2|157994.9|157904.9|157989|157899|38
1651239900000|2022-04-29 13:45:00|157989|157899|157997.6|157907.6|158012.4|157922.4|157989|157899|36
1651239910000|2022-04-29 13:45:10|157998.2|157908.2|157990|157900|157998.2|157908.2|157975.4|157885.4|40
1651239920000|2022-04-29 13:45:20|157990.3|157900.3|157998|157908|157998|157908|157983.3|157893.3|39
1651239930000|2022-04-29 13:45:30|157998.3|157908.3|157988.6|157898.6|158000.2|157910.2|157985.2|157895.2|37
1651239940000|2022-04-29 13:45:40|157986.2|157896.2|157989|157899|157989|157899|157982.8|157892.8|32
1651239950000|2022-04-29 13:45:50|157988.3|157898.3|157987.7|157897.7|157991.6|157901.6|157987.7|157897.7|36
1651239960000|2022-04-29 13:46:00|157983.2|157893.2|157997.8|157907.8|157999.6|157909.6|157977.4|157887.4|39
1651239970000|2022-04-29 13:46:10|157997.9|157907.9|157989.6|157899.6|158002.1|157912.1|157987.9|157897.9|34
1651239980000|2022-04-29 13:46:20|157987.1|157897.1|157988.3|157898.3|157996.3|157906.3|157985|157895|39
1651239990000|2022-04-29 13:46:30|157989.3|157899.3|157996|157906|157998|157908|157984.6|157894.6|40
1651240000000|2022-04-29 13:46:40|157995.1|157905.1|157992.2|157902.2|157995.1|157905.1|157987.6|157897.6|38
1651240010000|2022-04-29 13:46:50|157993|157903|157997.9|157907.9|158004.1|157914.1|157993|157903|38
1651240020000|2022-04-29 13:47:00|157996.4|157906.4|157974.6|157884.6|157999.3|157909.3|157974.6|157884.6|40
1651240030000|2022-04-29 13:47:10|157984.3|157894.3|157970.8|157880.8|157991.1|157901.1|157967.1|157877.1|38
1651240040000|2022-04-29 13:47:20|157972.3|157882.3|157989.1|157899.1|157989.1|157899.1|157966.4|157876.4|37
1651240050000|2022-04-29 13:47:30|157996.4|157906.4|157986.8|157896.8|158003.9|157913.9|157986.8|157896.8|37
1651240060000|2022-04-29 13:47:40|157991.5|157901.5|157979|157889|157996.3|157906.3|157977|157887|40
1651240070000|2022-04-29 13:47:50|157982.1|157892.1|157976.6|157886.6|157982.2|157892.2|157976.4|157886.4|36
1651240080000|2022-04-29 13:48:00|157979.4|157889.4|157983.2|157893.2|157983.2|157893.2|157971.4|157881.4|34
1651240090000|2022-04-29 13:48:10|157980|157890|157975.9|157885.9|157981.3|157891.3|157971.2|157881.2|29
1651240100000|2022-04-29 13:48:20|157975.7|157885.7|158023.4|157933.4|158037.1|157934.3|157975.1|157885.1|32
1651240110000|2022-04-29 13:48:30|158030.1|157940.1|158081.7|157991.7|158090.5|158000.5|158023.8|157933.8|31
1651240120000|2022-04-29 13:48:40|158083.2|157993.2|158082.5|157992.5|158087.2|157997.2|158075.7|157985.7|28
1651240130000|2022-04-29 13:48:50|158113|158023|158138.7|158048.7|158143.7|158053.7|158113|158023|35
1651240140000|2022-04-29 13:49:00|158138.5|158048.5|158112.4|158022.4|158138.5|158048.5|158103.1|158013.1|38
1651240150000|2022-04-29 13:49:10|158110.6|158020.6|158087.8|157997.8|158110.6|158020.6|158087.5|157997.5|35
1651240160000|2022-04-29 13:49:20|158088.2|157998.2|158104.8|158014.8|158106.3|158016.3|158088.2|157998.2|38
1651240170000|2022-04-29 13:49:30|158106.2|158016.2|158049.8|157959.8|158106.2|158016.2|158043.5|157953.5|39
1651240180000|2022-04-29 13:49:40|158051.1|157961.1|158071.5|157981.5|158077.6|157987.6|158051.1|157961.1|40
1651240190000|2022-04-29 13:49:50|158072.9|157982.9|157972.9|157882.9|158072.9|157982.9|157967.5|157877.5|38
1651240200000|2022-04-29 13:50:00|157971.6|157881.6|157973.6|157883.6|157975.5|157885.5|157959.1|157869.1|39
1651240210000|2022-04-29 13:50:10|157979.1|157889.1|157970.1|157880.1|157983.7|157893.7|157958.9|157868.9|38
1651240220000|2022-04-29 13:50:20|157972.2|157882.2|157967.2|157877.2|157978.6|157888.6|157965.7|157875.7|39
1651240230000|2022-04-29 13:50:30|157968.5|157878.5|157986|157896|157993.2|157903.2|157967.9|157877.9|39
1651240240000|2022-04-29 13:50:40|157984.7|157894.7|157966.5|157876.5|157984.7|157894.7|157964.9|157874.9|38
1651240250000|2022-04-29 13:50:50|157962.3|157872.3|157961.6|157871.6|157962.3|157872.3|157954.5|157864.5|36
1651240260000|2022-04-29 13:51:00|157961.2|157871.2|157990|157900|157990.5|157900.5|157950.7|157860.7|39
1651240270000|2022-04-29 13:51:10|157990.1|157900.1|157986.7|157896.7|157993.8|157903.8|157981.8|157891.8|37
1651240280000|2022-04-29 13:51:20|157989|157899|157989.9|157899.9|157997.3|157907.3|157984.4|157894.4|37
1651240290000|2022-04-29 13:51:30|157989.6|157899.6|157986.5|157896.5|157992.5|157902.5|157983.5|157893.5|38
1651240300000|2022-04-29 13:51:40|157986.7|157896.7|157977.8|157887.8|157987.8|157897.8|157972|157882|39
1651240310000|2022-04-29 13:51:50|157979.7|157889.7|157963.3|157873.3|157980.3|157890.3|157959.2|157869.2|36
1651240320000|2022-04-29 13:52:00|157959.8|157869.8|157951.3|157861.3|157963.5|157873.5|157951.3|157861.3|33
1651240330000|2022-04-29 13:52:10|157961.2|157871.2|157966.7|157876.7|157977.4|157887.4|157957.3|157867.3|39
1651240340000|2022-04-29 13:52:20|157965|157875|157965.3|157875.3|157971.3|157881.3|157951.9|157861.9|38
1651240350000|2022-04-29 13:52:30|157965.5|157875.5|157968.1|157878.1|157968.4|157878.4|157960.8|157870.8|34
1651240360000|2022-04-29 13:52:40|157968.9|157878.9|157963.7|157873.7|157968.9|157878.9|157960.5|157870.5|33
1651240370000|2022-04-29 13:52:50|157963.4|157873.4|157961.1|157871.1|157966.2|157876.2|157958.6|157868.6|32
1651240380000|2022-04-29 13:53:00|157962.1|157872.1|157949.5|157859.5|157964.1|157874.1|157940|157850|38
1651240390000|2022-04-29 13:53:10|157946.9|157856.9|157894.9|157804.9|157961.9|157871.9|157894.9|157804.9|39
1651240400000|2022-04-29 13:53:20|157897.8|157807.8|157918.2|157828.2|157919.6|157829.6|157873.5|157783.5|39
1651240410000|2022-04-29 13:53:30|157920.8|157830.8|157905|157815|157922.7|157832.7|157903.8|157813.8|34
1651240420000|2022-04-29 13:53:40|157905.9|157815.9|157899.4|157809.4|157914.7|157824.7|157893.9|157803.9|38
1651240430000|2022-04-29 13:53:50|157900.4|157810.4|157913.1|157823.1|157914.1|157824.1|157889.1|157799.1|40
1651240440000|2022-04-29 13:54:00|157908.1|157818.1|157908|157818|157913.7|157823.7|157907.5|157817.5|27
1651240450000|2022-04-29 13:54:10|157909.2|157819.2|157893.1|157803.1|157910.2|157820.2|157893.1|157803.1|29
1651240460000|2022-04-29 13:54:20|157895.5|157805.5|157898.4|157808.4|157902.6|157812.6|157892.5|157802.5|38
1651240470000|2022-04-29 13:54:30|157898.6|157808.6|157895.1|157805.1|157922.5|157832.5|157893.9|157803.9|36
1651240480000|2022-04-29 13:54:40|157894.6|157804.6|157902.3|157812.3|157903.4|157813.4|157882|157792|38
1651240490000|2022-04-29 13:54:50|157898.9|157808.9|157897.8|157807.8|157904.7|157814.7|157886.7|157796.7|34
1651240500000|2022-04-29 13:55:00|157901.3|157811.3|157904.3|157814.3|157913.4|157823.4|157886.9|157796.9|40
1651240510000|2022-04-29 13:55:10|157904.8|157814.8|157891.3|157801.3|157906.3|157816.3|157887.4|157797.4|39
1651240520000|2022-04-29 13:55:20|157891.4|157801.4|157884.3|157794.3|157893.6|157803.6|157881.2|157791.2|38
1651240530000|2022-04-29 13:55:30|157883.8|157793.8|157881.2|157791.2|157885|157795|157870.5|157780.5|40
1651240540000|2022-04-29 13:55:40|157883.2|157793.2|157850.9|157760.9|157885|157795|157848.1|157758.1|33
1651240550000|2022-04-29 13:55:50|157851|157761|157824.3|157734.3|157851|157761|157824.3|157734.3|36
1651240560000|2022-04-29 13:56:00|157824.2|157734.2|157770|157680|157824.2|157734.2|157756.9|157666.9|33
1651240570000|2022-04-29 13:56:10|157770.2|157680.2|157765.1|157675.1|157773.8|157683.8|157762.9|157672.9|33
1651240580000|2022-04-29 13:56:20|157764.4|157674.4|157763.6|157673.6|157767.2|157677.2|157759.7|157669.7|28
1651240590000|2022-04-29 13:56:30|157763.8|157673.8|157763.1|157673.1|157767.5|157677.5|157761.3|157671.3|32
1651240600000|2022-04-29 13:56:40|157763.6|157673.6|157764.2|157674.2|157768.2|157678.2|157763.1|157673.1|28
1651240610000|2022-04-29 13:56:50|157766|157676|157765.3|157675.3|157768.6|157678.6|157760.7|157670.7|31
1651240620000|2022-04-29 13:57:00|157766.3|157676.3|157765.1|157675.1|157767.1|157677.1|157762.8|157672.8|39
1651240630000|2022-04-29 13:57:10|157765.2|157675.2|157764.1|157674.1|157767|157677|157763.1|157673.1|30
1651240640000|2022-04-29 13:57:20|157762.7|157672.7|157724.7|157634.7|157765.4|157675.4|157712.2|157622.2|36
1651240650000|2022-04-29 13:57:30|157722.2|157632.2|157704|157614|157723.7|157633.7|157702.8|157612.8|40
1651240660000|2022-04-29 13:57:40|157702.1|157612.1|157665.4|157575.4|157702.1|157612.1|157635.8|157545.8|39
1651240670000|2022-04-29 13:57:50|157661.6|157571.6|157642|157552|157667.8|157577.8|157636.6|157546.6|37
1651240680000|2022-04-29 13:58:00|157637.1|157547.1|157621.5|157531.5|157642.1|157552.1|157616.2|157526.2|39
1651240690000|2022-04-29 13:58:10|157624.2|157534.2|157645.2|157555.2|157650.9|157560.9|157619.8|157529.8|40
1651240700000|2022-04-29 13:58:20|157645.3|157555.3|157639.8|157549.8|157645.9|157555.9|157634.5|157544.5|33
1651240710000|2022-04-29 13:58:30|157642|157552|157621.3|157531.3|157654.2|157552|157620|157521.7|40
1651240720000|2022-04-29 13:58:40|157621.1|157531.1|157611.7|157521.7|157627.3|157537.3|157605.1|157515.1|40
1651240730000|2022-04-29 13:58:50|157613.1|157523.1|157620.7|157530.7|157624.8|157534.8|157606.1|157516.1|37
1651240740000|2022-04-29 13:59:00|157629.9|157539.9|157654.4|157564.4|157676.2|157564.9|157628.3|157538.3|36
1651240750000|2022-04-29 13:59:10|157654.5|157564.5|157646.6|157556.6|157659.4|157564.5|157632|157529.4|38
1651240760000|2022-04-29 13:59:20|157645.4|157555.4|157642.1|157552.1|157646.3|157556.3|157640|157550|38
1651240770000|2022-04-29 13:59:30|157640.4|157550.4|157626.7|157536.7|157640.4|157550.4|157626.7|157536.7|36
1651240780000|2022-04-29 13:59:40|157636.1|157546.1|157637.2|157547.2|157650.9|157560.9|157633.8|157543.8|34
1651240790000|2022-04-29 13:59:50|157644|157554|157657.4|157527.4|157662.5|157554|157640.7|157525.6|36
1651240800000|2022-04-29 14:00:00|157659.6|157529.6|157633.9|157543.9|157661.7|157548.5|157633.3|157519.5|37
1651240810000|2022-04-29 14:00:10|157658.7|157528.7|157635.1|157545.1|157667|157558.7|157628.8|157526.5|40
1651240820000|2022-04-29 14:00:20|157633|157543|157634.5|157544.5|157644.2|157554.2|157633|157543|38
1651240830000|2022-04-29 14:00:30|157622.6|157532.6|157626.1|157536.1|157627.9|157537.9|157618.4|157528.4|38
1651240840000|2022-04-29 14:00:40|157625|157535|157624.1|157534.1|157628.6|157538.6|157618.9|157528.9|38
1651240850000|2022-04-29 14:00:50|157627.2|157537.2|157627.1|157537.1|157634.8|157544.8|157619.5|157529.5|37
1651240860000|2022-04-29 14:01:00|157628.1|157538.1|157622|157532|157628.1|157538.1|157620|157530|39
1651240870000|2022-04-29 14:01:10|157621.9|157531.9|157621.9|157531.9|157624.6|157534.6|157621|157531|36
1651240880000|2022-04-29 14:01:20|157625.7|157535.7|157630.3|157540.3|157633.2|157543.2|157621.1|157531.1|36
1651240890000|2022-04-29 14:01:30|157627.3|157537.3|157620.9|157530.9|157631.8|157541.8|157618.3|157528.3|40
1651240900000|2022-04-29 14:01:40|157623.1|157533.1|157646|157556|157648.7|157558.7|157622.5|157532.5|36
1651240910000|2022-04-29 14:01:50|157646.9|157556.9|157647.6|157557.6|157651.2|157561.2|157641.7|157551.7|39
1651240920000|2022-04-29 14:02:00|157651.9|157561.9|157644|157554|157653|157563|157639.2|157549.2|40
1651240930000|2022-04-29 14:02:10|157645|157555|157704.9|157614.9|157706.3|157616.3|157640.9|157550.9|40
1651240940000|2022-04-29 14:02:20|157702.1|157612.1|157704|157614|157718.5|157628.5|157702.1|157612.1|35
1651240950000|2022-04-29 14:02:30|157706.8|157616.8|157708.8|157618.8|157715.8|157625.8|157702.2|157612.2|36
1651240960000|2022-04-29 14:02:40|157708.9|157618.9|157725.1|157635.1|157725.1|157635.1|157703.9|157613.9|38
1651240970000|2022-04-29 14:02:50|157723.8|157633.8|157733.1|157643.1|157737.8|157647.8|157719|157629|37
1651240980000|2022-04-29 14:03:00|157739.3|157649.3|157730.4|157640.4|157745|157655|157730.3|157640.3|34
1651240990000|2022-04-29 14:03:10|157731.6|157641.6|157705.4|157615.4|157731.9|157641.9|157668.3|157578.3|40
1651241000000|2022-04-29 14:03:20|157707.3|157617.3|157699.9|157609.9|157711.1|157621.1|157698|157608|36
1651241010000|2022-04-29 14:03:30|157698.7|157608.7|157703.7|157613.7|157703.9|157613.9|157698.7|157608.7|33
1651241020000|2022-04-29 14:03:40|157703.6|157613.6|157724|157634|157724|157634|157701.6|157611.6|36
1651241030000|2022-04-29 14:03:50|157719.8|157629.8|157771.5|157681.5|157776.1|157686.1|157715.7|157625.7|39
1651241040000|2022-04-29 14:04:00|157765.4|157675.4|157774.4|157684.4|157781.2|157691.2|157765.4|157675.4|37
1651241050000|2022-04-29 14:04:10|157770.8|157680.8|157782.6|157692.6|157782.6|157692.6|157766.1|157676.1|30
1651241060000|2022-04-29 14:04:20|157784.1|157694.1|157815.2|157725.2|157815.2|157725.2|157783.4|157693.4|33
1651241070000|2022-04-29 14:04:30|157816.3|157726.3|157810.3|157720.3|157816.3|157726.3|157791.4|157701.4|36
1651241080000|2022-04-29 14:04:40|157810.4|157720.4|157812.4|157722.4|157812.5|157722.5|157804|157714|36
1651241090000|2022-04-29 14:04:50|157811.8|157721.8|157821.5|157731.5|157827.1|157737.1|157811.6|157721.6|25
1651241100000|2022-04-29 14:05:00|157823.1|157733.1|157822.2|157732.2|157831.7|157741.7|157811.7|157721.7|37
1651241110000|2022-04-29 14:05:10|157822|157732|157827.2|157737.2|157829.3|157739.3|157819.7|157729.7|21
1651241120000|2022-04-29 14:05:20|157826.3|157736.3|157819.1|157729.1|157830.4|157740.4|157814.8|157724.8|29
1651241130000|2022-04-29 14:05:30|157819.9|157729.9|157823.9|157733.9|157827.4|157737.4|157816.3|157726.3|24
1651241140000|2022-04-29 14:05:40|157824.1|157734.1|157814.3|157724.3|157838.3|157748.3|157814.3|157724.3|31
1651241150000|2022-04-29 14:05:50|157818.4|157728.4|157802.3|157712.3|157818.4|157728.4|157790.7|157700.7|36
1651241160000|2022-04-29 14:06:00|157799.7|157709.7|157748|157658|157799.7|157709.7|157734.7|157644.7|38
1651241170000|2022-04-29 14:06:10|157747.1|157657.1|157746.7|157656.7|157749|157659|157741.9|157651.9|36
1651241180000|2022-04-29 14:06:20|157746.9|157656.9|157747|157657|157755.1|157665.1|157746|157656|37
1651241190000|2022-04-29 14:06:30|157747.2|157657.2|157735.8|157645.8|157751.9|157661.9|157732|157642|34
1651241200000|2022-04-29 14:06:40|157734.3|157644.3|157740|157650|157741.4|157651.4|157733.4|157643.4|31
1651241210000|2022-04-29 14:06:50|157741.1|157651.1|157745.3|157655.3|157747.9|157657.9|157738.1|157648.1|40
1651241220000|2022-04-29 14:07:00|157745.9|157655.9|157739.9|157649.9|157749.1|157659.1|157737.6|157647.6|38
1651241230000|2022-04-29 14:07:10|157737.2|157647.2|157746.8|157656.8|157754.2|157664.2|157737.2|157647.2|36
1651241240000|2022-04-29 14:07:20|157747.8|157657.8|157744.5|157654.5|157748.3|157658.3|157740.2|157650.2|34
1651241250000|2022-04-29 14:07:30|157742.7|157652.7|157738|157648|157753.9|157663.9|157735|157645|33
1651241260000|2022-04-29 14:07:40|157739.3|157649.3|157748.9|157658.9|157748.9|157658.9|157736|157646|34
1651241270000|2022-04-29 14:07:50|157752.4|157662.4|157820.2|157730.2|157820.2|157730.2|157748.3|157658.3|37
1651241280000|2022-04-29 14:08:00|157818.6|157728.6|157836.4|157746.4|157842.6|157752.6|157818.1|157728.1|35
1651241290000|2022-04-29 14:08:10|157834.7|157744.7|157833.8|157743.8|157839.1|157749.1|157827.2|157737.2|33
1651241300000|2022-04-29 14:08:20|157832|157742|157818.5|157728.5|157844.4|157754.4|157818.5|157728.5|36
1651241310000|2022-04-29 14:08:30|157820.8|157730.8|157825.5|157735.5|157832.1|157742.1|157820.8|157730.8|36
1651241320000|2022-04-29 14:08:40|157825.4|157735.4|157830|157740|157830.7|157740.7|157823.5|157733.5|33
1651241330000|2022-04-29 14:08:50|157828.8|157738.8|157833.3|157743.3|157835.4|157745.4|157827|157737|38
1651241340000|2022-04-29 14:09:00|157833.1|157743.1|157830.3|157740.3|157837.6|157747.6|157826|157736|40
1651241350000|2022-04-29 14:09:10|157832.2|157742.2|157845.2|157755.2|157845.2|157755.2|157828|157738|35
1651241360000|2022-04-29 14:09:20|157843.3|157753.3|157843.2|157753.2|157845.3|157755.3|157834.7|157744.7|39
1651241370000|2022-04-29 14:09:30|157840.6|157750.6|157902.9|157812.9|157902.9|157812.9|157839.3|157749.3|40
1651241380000|2022-04-29 14:09:40|157902.3|157812.3|157889|157799|157929.2|157839.2|157889|157799|38
1651241390000|2022-04-29 14:09:50|157890.7|157800.7|157880.8|157790.8|157893.3|157803.3|157880.5|157790.5|28
1651241400000|2022-04-29 14:10:00|157881.6|157791.6|157888.7|157798.7|157891.8|157801.8|157879.6|157789.6|31
1651241410000|2022-04-29 14:10:10|157892.1|157802.1|157898.1|157808.1|157899.8|157809.8|157879|157789|35
1651241420000|2022-04-29 14:10:20|157901.8|157811.8|157914.9|157824.9|157919.1|157829.1|157901.8|157811.8|39
1651241430000|2022-04-29 14:10:30|157915.3|157825.3|157951.8|157861.8|157953.3|157863.3|157913.5|157823.5|36
1651241440000|2022-04-29 14:10:40|157953.1|157863.1|157952|157862|157953.8|157863.8|157948.4|157858.4|34
1651241450000|2022-04-29 14:10:50|157952.1|157862.1|157949.4|157859.4|157954.4|157864.4|157947.8|157857.8|35
1651241460000|2022-04-29 14:11:00|157946.9|157856.9|157951.9|157861.9|157951.9|157861.9|157945.2|157855.2|34
1651241470000|2022-04-29 14:11:10|157951.6|157861.6|157973.6|157883.6|157973.9|157883.9|157950.6|157860.6|39
1651241480000|2022-04-29 14:11:20|157973.9|157883.9|158029.5|157939.5|158029.6|157939.6|157972.4|157882.4|35
1651241490000|2022-04-29 14:11:30|158029.3|157939.3|158020.7|157930.7|158031.3|157941.3|158019.8|157929.8|31
1651241500000|2022-04-29 14:11:40|158021|157931|158022.3|157932.3|158024.1|157934.1|158021|157931|22
1651241510000|2022-04-29 14:11:50|158022.6|157932.6|158021.9|157931.9|158023.5|157933.5|158019.3|157929.3|20
1651241520000|2022-04-29 14:12:00|158021|157931|157863.3|157773.3|158021.5|157931.5|157863.3|157755|28
1651241530000|2022-04-29 14:12:10|157862.8|157772.8|157823.5|157733.5|157864.9|157774.9|157821.7|157731.7|31
1651241540000|2022-04-29 14:12:20|157820.7|157730.7|157820.9|157730.9|157847.1|157736.9|157820|157712|32
1651241550000|2022-04-29 14:12:30|157822.2|157732.2|157838.3|157748.3|157863.1|157751.1|157820.9|157708.1|28
1651241560000|2022-04-29 14:12:40|157838.9|157748.9|157871.3|157741.3|157871.3|157757.5|157837.8|157734.6|34
1651241570000|2022-04-29 14:12:50|157870.5|157740.5|157881.6|157751.6|157882.8|157765.8|157839.7|157730.3|31
1651241580000|2022-04-29 14:13:00|157883.7|157753.7|157894.8|157764.8|157894.8|157780|157838.2|157731.2|36
1651241590000|2022-04-29 14:13:10|157895.8|157765.8|157867.1|157777.1|157906.9|157778.6|157863.4|157758.2|35
1651241600000|2022-04-29 14:13:20|157867.5|157777.5|157866.7|157776.7|157893.1|157778.9|157841.5|157742.5|35
1651241610000|2022-04-29 14:13:30|157871.2|157781.2|157915.1|157825.1|157934.5|157829.1|157871.2|157781.2|39
1651241620000|2022-04-29 14:13:40|157916|157826|157904.7|157814.7|157963.8|157856.5|157903.7|157813.7|32
1651241630000|2022-04-29 14:13:50|157905.4|157815.4|157892.9|157802.9|157905.7|157815.7|157888.9|157798.9|35
1651241640000|2022-04-29 14:14:00|157891.9|157801.9|157905.2|157815.2|157905.2|157815.2|157889|157799|35
1651241650000|2022-04-29 14:14:10|157908.3|157818.3|157918.7|157828.7|157918.7|157828.7|157906.1|157816.1|35
1651241660000|2022-04-29 14:14:20|157918.3|157828.3|157911.7|157821.7|157918.9|157828.9|157911.5|157821.5|30
1651241670000|2022-04-29 14:14:30|157914|157824|157910.3|157820.3|157917.5|157827.5|157905.9|157815.9|29
1651241680000|2022-04-29 14:14:40|157909.3|157819.3|157913.9|157823.9|157913.9|157823.9|157901.8|157811.8|28
1651241690000|2022-04-29 14:14:50|157907|157817|157895.8|157805.8|157911.2|157821.2|157881.2|157791.2|39
1651241700000|2022-04-29 14:15:00|157896.6|157806.6|157908.6|157818.6|157914.2|157824.2|157887.5|157797.5|37
1651241710000|2022-04-29 14:15:10|157909|157819|157896.3|157806.3|157909.3|157819.3|157896.1|157806.1|35
1651241720000|2022-04-29 14:15:20|157896.9|157806.9|157877.4|157787.4|157896.9|157806.9|157876.7|157786.7|35
1651241730000|2022-04-29 14:15:30|157879|157789|157895.3|157805.3|157895.3|157805.3|157877.4|157787.4|34
1651241740000|2022-04-29 14:15:40|157895.4|157805.4|157904.3|157814.3|157912.6|157822.6|157895.4|157805.4|38
1651241750000|2022-04-29 14:15:50|157885.7|157795.7|157892.9|157802.9|157892.9|157802.9|157877.6|157787.6|35
1651241760000|2022-04-29 14:16:00|157892.4|157802.4|157913.6|157823.6|157913.7|157823.7|157890|157800|36
1651241770000|2022-04-29 14:16:10|157913.1|157823.1|157899.8|157809.8|157916|157826|157897.5|157807.5|36
1651241780000|2022-04-29 14:16:20|157900.5|157810.5|158035.5|157945.5|158035.5|157945.5|157900.5|157810.5|37
1651241790000|2022-04-29 14:16:30|158041.3|157951.3|158060.3|157970.3|158080.5|157985.3|158041.3|157950.5|39
1651241800000|2022-04-29 14:16:40|158056|157966|158037.2|157947.2|158065.4|157975.4|158034.4|157944.4|39
1651241810000|2022-04-29 14:16:50|158038.4|157948.4|158037.6|157947.6|158056.2|157966.2|158035.2|157945.2|36
1651241820000|2022-04-29 14:17:00|158044|157954|157980.2|157890.2|158044|157954|157978.4|157887.4|37
1651241830000|2022-04-29 14:17:10|157979.9|157889.9|157982.7|157892.7|157986.1|157896.1|157977|157887|30
1651241840000|2022-04-29 14:17:20|157982.9|157892.9|157973.1|157883.1|157996.4|157906.4|157973.1|157883.1|37
1651241850000|2022-04-29 14:17:30|157974.9|157884.9|158063|157973|158077.4|157979.3|157972.9|157882.9|38
1651241860000|2022-04-29 14:17:40|158062.7|157972.7|158144.8|158054.8|158150.7|158060.7|158022.9|157914.5|33
1651241870000|2022-04-29 14:17:50|158130|158040|158173.4|158083.4|158195.3|158105.3|158130|158040|33
1651241880000|2022-04-29 14:18:00|158173.8|158083.8|158150.3|158060.3|158175.8|158085.8|158150.3|158060.3|30
1651241890000|2022-04-29 14:18:10|158151.1|158061.1|158154.8|158064.8|158155.3|158065.3|158148.7|158058.7|25
1651241900000|2022-04-29 14:18:20|158149.5|158059.5|158152.4|158062.4|158152.4|158062.4|158146.7|158056.7|25
1651241910000|2022-04-29 14:18:30|158153|158063|158155.6|158065.6|158156|158066|158145.9|158055.9|33
1651241920000|2022-04-29 14:18:40|158158.2|158068.2|158113.4|158023.4|158159|158069|158112.2|158022.2|36
1651241930000|2022-04-29 14:18:50|158114.1|158024.1|158150.7|158060.7|158150.7|158060.7|158088.1|157998.1|37
1651241940000|2022-04-29 14:19:00|158147.7|158057.7|158171.5|158081.5|158172.7|158082.7|158125.3|158035.3|35
1651241950000|2022-04-29 14:19:10|158170.8|158080.8|158172.2|158082.2|158174.1|158084.1|158159.1|158069.1|23
1651241960000|2022-04-29 14:19:20|158172.8|158082.8|158138.6|158048.6|158175.9|158085.9|158134.4|158044.4|35
1651241970000|2022-04-29 14:19:30|158140.1|158050.1|158155.1|158065.1|158155.1|158065.1|158136.5|158046.5|31
1651241980000|2022-04-29 14:19:40|158154.8|158064.8|158135.8|158045.8|158160.5|158070.5|158135.8|158045.8|31
1651241990000|2022-04-29 14:19:50|158138|158048|158130.6|158040.6|158146.4|158056.4|158125.7|158035.7|33
1651242000000|2022-04-29 14:20:00|158127.4|158037.4|158132.8|158042.8|158141.1|158051.1|158124.6|158034.6|39
1651242010000|2022-04-29 14:20:10|158132.4|158042.4|158135|158045|158139.2|158049.2|158125.1|158035.1|36
1651242020000|2022-04-29 14:20:20|158135.7|158045.7|158139.7|158049.7|158140.5|158050.5|158130.7|158040.7|37
1651242030000|2022-04-29 14:20:30|158139.2|158049.2|158146.1|158056.1|158147.8|158057.8|158123.6|158033.6|35
1651242040000|2022-04-29 14:20:40|158148|158058|158145.5|158055.5|158152.3|158062.3|158144.5|158054.5|36
1651242050000|2022-04-29 14:20:50|158152.3|158062.3|158163.7|158073.7|158164.1|158074.1|158148.2|158058.2|37
1651242060000|2022-04-29 14:21:00|158163.8|158073.8|158223.7|158133.7|158229|158139|158163.8|158073.8|34
1651242070000|2022-04-29 14:21:10|158226.6|158136.6|158221.1|158131.1|158231.3|158141.3|158219.2|158129.2|33
1651242080000|2022-04-29 14:21:20|158220.3|158130.3|158204.9|158114.9|158220.3|158130.3|158202.6|158112.6|36
1651242090000|2022-04-29 14:21:30|158200.9|158110.9|158213.7|158123.7|158214.5|158124.5|158200.9|158110.9|31
1651242100000|2022-04-29 14:21:40|158212.9|158122.9|158218.5|158128.5|158220.8|158130.8|158210.7|158120.7|36
1651242110000|2022-04-29 14:21:50|158217.6|158127.6|158219.6|158129.6|158221.1|158131.1|158216|158126|18
1651242120000|2022-04-29 14:22:00|158218.8|158128.8|158210.7|158120.7|158220.8|158130.8|158206.7|158116.7|19
1651242130000|2022-04-29 14:22:10|158208.4|158118.4|158227.1|158137.1|158227.1|158137.1|158207.3|158117.3|31
1651242140000|2022-04-29 14:22:20|158228.1|158138.1|158219.1|158129.1|158238.8|158148.8|158216.9|158126.9|24
1651242150000|2022-04-29 14:22:30|158217.9|158127.9|158198.7|158108.7|158220.8|158130.8|158197.1|158107.1|32
1651242160000|2022-04-29 14:22:40|158198.2|158108.2|158199.1|158109.1|158201.5|158111.5|158197.4|158107.4|34
1651242170000|2022-04-29 14:22:50|158198.9|158108.9|158195.7|158105.7|158200.6|158110.6|158193.4|158103.4|31
1651242180000|2022-04-29 14:23:00|158196.8|158106.8|158190.7|158100.7|158199.2|158109.2|158185.1|158095.1|35
1651242190000|2022-04-29 14:23:10|158192.3|158102.3|158202.6|158112.6|158203|158113|158188.1|158098.1|30
1651242200000|2022-04-29 14:23:20|158205.3|158115.3|158222.7|158132.7|158233|158143|158201.8|158111.8|38
1651242210000|2022-04-29 14:23:30|158223.1|158133.1|158222.8|158132.8|158225.6|158135.6|158215.7|158125.7|30
1651242220000|2022-04-29 14:23:40|158223|158133|158224.4|158134.4|158230.3|158140.3|158219.6|158129.6|32
1651242230000|2022-04-29 14:23:50|158222.3|158132.3|158232.6|158142.6|158244.4|158154.4|158221.9|158131.9|35
1651242240000|2022-04-29 14:24:00|158232.7|158142.7|158235.7|158145.7|158242.9|158152.9|158224.3|158134.3|34
1651242250000|2022-04-29 14:24:10|158235.3|158145.3|158226.2|158136.2|158235.3|158145.3|158226.2|158136.2|19
1651242260000|2022-04-29 14:24:20|158216.6|158126.6|158233.6|158143.6|158233.6|158143.6|158216.6|158126.6|32
1651242270000|2022-04-29 14:24:30|158232.7|158142.7|158234.2|158144.2|158237.6|158147.6|158232.4|158142.4|29
1651242280000|2022-04-29 14:24:40|158234.7|158144.7|158240.9|158150.9|158240.9|158150.9|158233.8|158143.8|26
1651242290000|2022-04-29 14:24:50|158238.9|158148.9|158302.5|158212.5|158305|158215|158238.9|158148.9|36
1651242300000|2022-04-29 14:25:00|158301.2|158211.2|158363.6|158273.6|158363.6|158273.6|158288.8|158198.8|25
1651242310000|2022-04-29 14:25:10|158368.1|158278.1|158351.8|158261.8|158368.1|158278.1|158348.2|158258.2|31
1651242320000|2022-04-29 14:25:20|158349.6|158259.6|158346.8|158256.8|158352.1|158262.1|158343.8|158253.8|27
1651242330000|2022-04-29 14:25:30|158347.6|158257.6|158380.9|158290.9|158386.6|158296.6|158344.5|158254.5|23
1651242340000|2022-04-29 14:25:40|158382.4|158292.4|158403|158313|158405.7|158315.7|158381.1|158291.1|24
1651242350000|2022-04-29 14:25:50|158399.2|158309.2|158392.2|158302.2|158405.3|158315.3|158386.3|158296.3|27
1651242360000|2022-04-29 14:26:00|158392.8|158302.8|158398.5|158308.5|158402.8|158312.8|158387.1|158297.1|27
1651242370000|2022-04-29 14:26:10|158399.4|158309.4|158377.5|158287.5|158401.5|158311.5|158374.9|158284.9|26
1651242380000|2022-04-29 14:26:20|158380.3|158290.3|158270|158180|158380.3|158290.3|158253.5|158163.5|32
1651242390000|2022-04-29 14:26:30|158270.2|158180.2|158304.9|158214.9|158304.9|158214.9|158265.7|158175.7|37
1651242400000|2022-04-29 14:26:40|158303.1|158213.1|158316.2|158226.2|158319.6|158229.6|158301|158211|29
1651242410000|2022-04-29 14:26:50|158316.1|158226.1|158347.6|158257.6|158347.6|158257.6|158314.5|158224.5|40
1651242420000|2022-04-29 14:27:00|158362.6|158272.6|158376.1|158286.1|158380.5|158290.5|158362.6|158272.6|39
1651242430000|2022-04-29 14:27:10|158377.9|158287.9|158361|158271|158377.9|158287.9|158357.3|158267.3|30
1651242440000|2022-04-29 14:27:20|158361.1|158271.1|158349.3|158259.3|158365.7|158275.7|158349.3|158259.3|30
1651242450000|2022-04-29 14:27:30|158347.3|158257.3|158349.1|158259.1|158353|158263|158337.7|158247.7|36
1651242460000|2022-04-29 14:27:40|158349.8|158259.8|158318.9|158228.9|158356.3|158266.3|158312.6|158222.6|30
1651242470000|2022-04-29 14:27:50|158315.9|158225.9|158229.2|158139.2|158319.2|158229.2|158224.4|158134.4|37
1651242480000|2022-04-29 14:28:00|158231.5|158141.5|158245.3|158155.3|158249.7|158159.7|158229.3|158139.3|39
1651242490000|2022-04-29 14:28:10|158247.2|158157.2|158231.7|158141.7|158248.8|158158.8|158229.2|158139.2|38
1651242500000|2022-04-29 14:28:20|158238|158148|158228.5|158138.5|158274.3|158184.3|158227.9|158137.9|40
1651242510000|2022-04-29 14:28:30|158228.8|158138.8|158252.4|158162.4|158261.8|158171.8|158223.5|158133.5|39
1651242520000|2022-04-29 14:28:40|158243.3|158153.3|158247.9|158157.9|158258.9|158168.9|158243.3|158153.3|39
1651242530000|2022-04-29 14:28:50|158252.7|158162.7|158209.6|158119.6|158252.7|158162.7|158198.5|158108.5|37
1651242540000|2022-04-29 14:29:00|158208.6|158118.6|158178.7|158088.7|158209.3|158119.3|158177.6|158087.6|36
1651242550000|2022-04-29 14:29:10|158173.7|158083.7|158183.6|158093.6|158185.7|158095.7|158173.7|158083.7|27
1651242560000|2022-04-29 14:29:20|158184.9|158094.9|158224.6|158134.6|158228.2|158138.2|158181.9|158091.9|26
1651242570000|2022-04-29 14:29:30|158230|158140|158218.2|158128.2|158230|158140|158217.7|158127.7|33
1651242580000|2022-04-29 14:29:40|158218.7|158128.7|158207.9|158117.9|158220.8|158130.8|158204.8|158114.8|30
1651242590000|2022-04-29 14:29:50|158201.1|158111.1|158199.6|158109.6|158204.3|158114.3|158194.2|158104.2|32
1651242600000|2022-04-29 14:30:00|158198.1|158108.1|158201.9|158111.9|158206.6|158116.6|158197.2|158107.2|33
1651242610000|2022-04-29 14:30:10|158203.7|158113.7|158214.2|158124.2|158215.5|158125.5|158200.5|158110.5|32
1651242620000|2022-04-29 14:30:20|158213.5|158123.5|158222.1|158132.1|158223.4|158133.4|158211.5|158121.5|28
1651242630000|2022-04-29 14:30:30|158216.2|158126.2|158217.4|158127.4|158223.1|158133.1|158209.6|158119.6|31
1651242640000|2022-04-29 14:30:40|158216.9|158126.9|158216|158126|158219.2|158129.2|158212.9|158122.9|32
1651242650000|2022-04-29 14:30:50|158216.4|158126.4|158216.6|158126.6|158219.2|158129.2|158214|158124|18
1651242660000|2022-04-29 14:31:00|158216|158126|158210.9|158120.9|158217.2|158127.2|158205.5|158115.5|22
1651242670000|2022-04-29 14:31:10|158212.2|158122.2|158194.5|158104.5|158219|158129|158194.5|158104.5|30
1651242680000|2022-04-29 14:31:20|158195.1|158105.1|158184.7|158094.7|158197.5|158107.5|158184.7|158094.7|31
1651242690000|2022-04-29 14:31:30|158187.3|158097.3|158004.8|157914.8|158187.3|158097.3|158003.4|157913.4|36
1651242700000|2022-04-29 14:31:40|158010.1|157920.1|158051.9|157961.9|158056.2|157966.2|158009.6|157919.6|33
1651242710000|2022-04-29 14:31:50|158051.6|157961.6|158088.1|157998.1|158094.4|158004.4|158049.2|157959.2|32
1651242720000|2022-04-29 14:32:00|158090|158000|158038.1|157948.1|158102.5|158001.7|158033.4|157943.4|32
1651242730000|2022-04-29 14:32:10|158038.7|157948.7|158029|157939|158038.7|157948.7|158025.5|157935.5|23
1651242740000|2022-04-29 14:32:20|158029.9|157939.9|158038.9|157948.9|158041.6|157951.6|158027.7|157937.7|20
1651242750000|2022-04-29 14:32:30|158039.6|157949.6|158025.8|157935.8|158039.6|157949.6|158021.4|157931.4|28
1651242760000|2022-04-29 14:32:40|158026.5|157936.5|158027.1|157937.1|158029|157939|158023|157933|31
1651242770000|2022-04-29 14:32:50|158031.5|157941.5|158051.7|157961.7|158052.4|157962.4|158031.5|157941.5|34
1651242780000|2022-04-29 14:33:00|158050.7|157960.7|158031.5|157941.5|158051.3|157961.3|158027.3|157937.3|32
1651242790000|2022-04-29 14:33:10|158032.3|157942.3|158038.4|157948.4|158052.5|157962.5|158031.7|157941.7|34
1651242800000|2022-04-29 14:33:20|158038.6|157948.6|158031.8|157941.8|158049|157959|158031.8|157941.8|37
1651242810000|2022-04-29 14:33:30|158032|157942|158028.8|157938.8|158034.3|157944.3|158028.3|157938.3|31
1651242820000|2022-04-29 14:33:40|158029.8|157939.8|158035.5|157945.5|158035.5|157945.5|158019.2|157929.2|37
1651242830000|2022-04-29 14:33:50|158037.4|157947.4|158052.6|157962.6|158054.5|157964.5|158036.2|157946.2|30
1651242840000|2022-04-29 14:34:00|158051.6|157961.6|158019.7|157929.7|158077.6|157987.6|158006.7|157916.7|35
1651242850000|2022-04-29 14:34:10|158018.2|157928.2|158018.4|157928.4|158034.1|157944.1|158015.3|157925.3|34
1651242860000|2022-04-29 14:34:20|158018.1|157928.1|158021.7|157931.7|158026.6|157936.6|158003.4|157913.4|37
1651242870000|2022-04-29 14:34:30|158018.4|157928.4|158018.8|157928.8|158026.8|157936.8|158015.8|157925.8|29
1651242880000|2022-04-29 14:34:40|158022.9|157932.9|158027.5|157937.5|158027.6|157937.6|158022.1|157932.1|21
1651242890000|2022-04-29 14:34:50|158026.2|157936.2|158046.3|157956.3|158046.3|157956.3|158023.2|157933.2|23
1651242900000|2022-04-29 14:35:00|158045.1|157955.1|158072.7|157982.7|158073.6|157983.6|158042.1|157952.1|31
1651242910000|2022-04-29 14:35:10|158072|157982|158067.5|157977.5|158073.9|157983.9|158064.4|157974.4|27
1651242920000|2022-04-29 14:35:20|158068.4|157978.4|158073|157983|158073.3|157983.3|158068.1|157978.1|23
1651242930000|2022-04-29 14:35:30|158073.4|157983.4|158194.8|158064.8|158194.8|158087.9|158073|157983|26
1651242940000|2022-04-29 14:35:40|158199.4|158069.4|158193.3|158103.3|158206.4|158103.3|158172|158069.4|33
1651242950000|2022-04-29 14:35:50|158198.3|158108.3|158215.8|158125.8|158239.1|158131.4|158196.8|158106.8|36
1651242960000|2022-04-29 14:36:00|158221.4|158131.4|158222.1|158132.1|158244|158135.6|158218.1|158113.2|28
1651242970000|2022-04-29 14:36:10|158221.4|158131.4|158223.2|158133.2|158225.2|158135.2|158217.2|158127.2|37
1651242980000|2022-04-29 14:36:20|158221|158131|158226.7|158136.7|158228.8|158138.8|158219.5|158129.5|23
1651242990000|2022-04-29 14:36:30|158226.6|158136.6|158206.4|158116.4|158227.7|158137.7|158204.2|158114.2|29
1651243000000|2022-04-29 14:36:40|158199.6|158109.6|158201.6|158111.6|158202.5|158112.5|158199.6|158109.6|20
1651243010000|2022-04-29 14:36:50|158204.9|158114.9|158173.9|158083.9|158206.1|158116.1|158173.9|158083.9|20
1651243020000|2022-04-29 14:37:00|158174.6|158084.6|158172.1|158082.1|158176.4|158086.4|158168.8|158078.8|33
1651243030000|2022-04-29 14:37:10|158172.8|158082.8|158175.1|158085.1|158179.8|158089.8|158167.4|158077.4|38
1651243040000|2022-04-29 14:37:20|158175|158085|158186.8|158096.8|158186.8|158096.8|158163.9|158073.9|35
1651243050000|2022-04-29 14:37:30|158189.7|158099.7|158190.8|158100.8|158199.9|158109.9|158187.3|158097.3|36
1651243060000|2022-04-29 14:37:40|158191|158101|158197.8|158107.8|158210.8|158120.8|158191|158101|39
1651243070000|2022-04-29 14:37:50|158199.6|158109.6|158218.6|158128.6|158232.4|158142.4|158188.3|158098.3|37
1651243080000|2022-04-29 14:38:00|158217.9|158127.9|158293.2|158203.2|158293.2|158203.2|158216.3|158126.3|32
1651243090000|2022-04-29 14:38:10|158289.6|158199.6|158217.4|158127.4|158298.4|158208.4|158214.7|158124.7|36
1651243100000|2022-04-29 14:38:20|158218.9|158128.9|158265.3|158175.3|158273.2|158183.2|158216.9|158126.7|35
1651243110000|2022-04-29 14:38:30|158265.1|158175.1|158263.6|158173.6|158268.2|158178.2|158260.8|158170.8|36
1651243120000|2022-04-29 14:38:40|158267.2|158177.2|158268|158178|158275.5|158185.5|158263.6|158173.6|39
1651243130000|2022-04-29 14:38:50|158265.2|158175.2|158257.4|158167.4|158265.2|158175.2|158254.7|158164.7|31
1651243140000|2022-04-29 14:39:00|158257.5|158167.5|158269.6|158179.6|158269.6|158179.6|158257.5|158167.5|32
1651243150000|2022-04-29 14:39:10|158269.7|158179.7|158273.1|158183.1|158274.1|158184.1|158269.5|158179.5|36
1651243160000|2022-04-29 14:39:20|158272.5|158182.5|158273.6|158183.6|158275.1|158185.1|158270.7|158180.7|29
1651243170000|2022-04-29 14:39:30|158273|158183|158271.8|158181.8|158273.3|158183.3|158261.1|158171.1|38
1651243180000|2022-04-29 14:39:40|158270.5|158180.5|158272.4|158182.4|158272.8|158182.8|158269.9|158179.9|31
1651243190000|2022-04-29 14:39:50|158272.1|158182.1|158274.7|158184.7|158278.1|158188.1|158272.1|158182.1|30
1651243200000|2022-04-29 14:40:00|158272.9|158182.9|158282.8|158192.8|158283.9|158193.9|158272.9|158182.9|37
1651243210000|2022-04-29 14:40:10|158283.1|158193.1|158325.6|158235.6|158336.3|158246.3|158277.3|158187.3|40
1651243220000|2022-04-29 14:40:20|158324|158234|158378.1|158288.1|158393.6|158303.6|158324|158234|34
1651243230000|2022-04-29 14:40:30|158377.4|158287.4|158374.3|158284.3|158386.4|158296.4|158370.9|158280.9|38
1651243240000|2022-04-29 14:40:40|158373.8|158283.8|158364.8|158274.8|158387.3|158297.3|158363.7|158273.7|36
1651243250000|2022-04-29 14:40:50|158365|158275|158374|158284|158374|158284|158344.2|158254.2|37
1651243260000|2022-04-29 14:41:00|158374.1|158284.1|158360.8|158270.8|158375.8|158285.8|158356.4|158266.4|33
1651243270000|2022-04-29 14:41:10|158356.4|158266.4|158361.3|158271.3|158373.1|158283.1|158348.8|158258.8|34
1651243280000|2022-04-29 14:41:20|158361.5|158271.5|158346.9|158256.9|158364.8|158274.8|158344|158254|34
1651243290000|2022-04-29 14:41:30|158348|158258|158340.4|158250.4|158353.2|158263.2|158340.4|158250.4|29
1651243300000|2022-04-29 14:41:40|158349.2|158259.2|158337.7|158247.7|158349.2|158259.2|158335|158245|28
1651243310000|2022-04-29 14:41:50|158341.2|158251.2|158339.3|158249.3|158344.5|158254.5|158336|158246|26
1651243320000|2022-04-29 14:42:00|158337.1|158247.1|158339.9|158249.9|158356.1|158266.1|158336.3|158246.3|38
1651243330000|2022-04-29 14:42:10|158342.5|158252.5|158330.3|158240.3|158367.3|158277.3|158305.8|158215.8|39
1651243340000|2022-04-29 14:42:20|158331.8|158241.8|158330.5|158240.5|158332.6|158242.6|158324.6|158234.6|36
1651243350000|2022-04-29 14:42:30|158350.4|158260.4|158361.9|158271.9|158368.6|158278.6|158350.4|158260.4|30
1651243360000|2022-04-29 14:42:40|158360.7|158270.7|158374.3|158284.3|158377.9|158287.9|158356.9|158266.9|32
1651243370000|2022-04-29 14:42:50|158373.8|158283.8|158361|158271|158378.4|158288.4|158359.3|158269.3|32
1651243380000|2022-04-29 14:43:00|158359.3|158269.3|158330.6|158240.6|158360.6|158270.6|158328.9|158238.9|35
1651243390000|2022-04-29 14:43:10|158330|158240|158326.4|158236.4|158331.5|158241.5|158325.5|158235.5|27
1651243400000|2022-04-29 14:43:20|158326.5|158236.5|158275.5|158185.5|158327.1|158237.1|158249|158159|34
1651243410000|2022-04-29 14:43:30|158275.8|158185.8|158270|158180|158275.8|158185.8|158255.5|158165.5|37
1651243420000|2022-04-29 14:43:40|158270.7|158180.7|158286.2|158196.2|158286.5|158196.5|158268.4|158178.4|34
1651243430000|2022-04-29 14:43:50|158288.6|158198.6|158277|158187|158289.9|158199.9|158269.9|158179.9|39
1651243440000|2022-04-29 14:44:00|158277.1|158187.1|158277.5|158187.5|158281|158191|158276.7|158186.7|31
1651243450000|2022-04-29 14:44:10|158214.5|158124.5|158198.9|158108.9|158214.5|158124.5|158191.1|158101.1|32
1651243460000|2022-04-29 14:44:20|158199.4|158109.4|158197.1|158107.1|158204.3|158114.3|158193|158103|30
1651243470000|2022-04-29 14:44:30|158197.6|158107.6|158174.9|158084.9|158200.4|158110.4|158173.6|158083.6|34
1651243480000|2022-04-29 14:44:40|158175.8|158085.8|158099.8|158009.8|158175.8|158085.8|158093.9|157991.8|38
1651243490000|2022-04-29 14:44:50|158099.9|158009.9|158144|158014|158144|158052.6|158099.9|158009.5|37
1651243500000|2022-04-29 14:45:00|158143.9|158013.9|158127.9|157997.9|158147|158037.5|158098.1|157987.5|40
1651243510000|2022-04-29 14:45:10|158126.9|157996.9|158140|158050|158143.6|158053.6|158100.7|157990.5|38
1651243520000|2022-04-29 14:45:20|158139.1|158049.1|158190.5|158100.5|158205.8|158100.5|158139.1|158038.5|38
1651243530000|2022-04-29 14:45:30|158209.3|158079.3|158175.7|158085.7|158210.5|158101.5|158174.4|158067.7|38
1651243540000|2022-04-29 14:45:40|158176.7|158086.7|158168.2|158078.2|158178.9|158088.9|158166.5|158076.5|24
1651243550000|2022-04-29 14:45:50|158168.1|158078.1|158174.8|158084.8|158176|158086|158165|158075|32
1651243560000|2022-04-29 14:46:00|158174.5|158084.5|158229.7|158139.7|158230.6|158140.6|158173.3|158083.3|38
1651243570000|2022-04-29 14:46:10|158229.4|158139.4|158228.1|158138.1|158237.8|158147.8|158221.7|158131.7|36
1651243580000|2022-04-29 14:46:20|158230|158140|158238.6|158148.6|158241.3|158151.3|158229.9|158139.9|31
1651243590000|2022-04-29 14:46:30|158234.3|158144.3|158226.2|158136.2|158236.4|158146.4|158222.9|158132.9|37
1651243600000|2022-04-29 14:46:40|158226.6|158136.6|158229.2|158139.2|158233.2|158143.2|158226.6|158136.6|26
1651243610000|2022-04-29 14:46:50|158229.4|158139.4|158222.7|158132.7|158234.1|158144.1|158221.2|158131.2|25
1651243620000|2022-04-29 14:47:00|158226.7|158136.7|158197.2|158107.2|158231|158141|158197.2|158107.2|34
1651243630000|2022-04-29 14:47:10|158198.8|158108.8|158205.1|158115.1|158207.3|158117.3|158198.2|158108.2|39
1651243640000|2022-04-29 14:47:20|158204.8|158114.8|158160.8|158070.8|158205.4|158115.4|158160.8|158070.8|36
1651243650000|2022-04-29 14:47:30|158162.1|158072.1|158167.3|158077.3|158170.6|158080.6|158155.6|158065.6|33
1651243660000|2022-04-29 14:47:40|158167.6|158077.6|158163.7|158073.7|158167.6|158077.6|158157.8|158067.8|32
1651243670000|2022-04-29 14:47:50|158161.2|158071.2|158194.5|158104.5|158196.4|158106.4|158155.8|158065.8|34
1651243680000|2022-04-29 14:48:00|158198.1|158108.1|158210.1|158120.1|158210.8|158120.8|158177.8|158087.8|33
1651243690000|2022-04-29 14:48:10|158209.3|158119.3|158178.4|158088.4|158209.3|158119.3|158159|158069|40
1651243700000|2022-04-29 14:48:20|158178.3|158088.3|158200.9|158110.9|158203.5|158113.5|158170.3|158080.3|33
1651243710000|2022-04-29 14:48:30|158202.5|158112.5|158166.9|158076.9|158208.9|158118.9|158160.9|158070.9|22
1651243720000|2022-04-29 14:48:40|158164.4|158074.4|158156.8|158066.8|158165.3|158075.3|158156.8|158066.8|26
1651243730000|2022-04-29 14:48:50|158154.1|158064.1|158165.2|158075.2|158170.8|158080.8|158151.5|158061.5|35
1651243740000|2022-04-29 14:49:00|158166.6|158076.6|158141.5|158051.5|158170.1|158080.1|158135.2|158045.2|39
1651243750000|2022-04-29 14:49:10|158135.7|158045.7|158146.5|158056.5|158154.1|158064.1|158132.9|158042.9|34
1651243760000|2022-04-29 14:49:20|158146.3|158056.3|158151.7|158061.7|158159.2|158069.2|158144.2|158054.2|33
1651243770000|2022-04-29 14:49:30|158151.8|158061.8|158133.6|158043.6|158151.8|158061.8|158133.3|158043.3|32
1651243780000|2022-04-29 14:49:40|158129.4|158039.4|158146.7|158056.7|158151.2|158061.2|158122.6|158032.6|40
1651243790000|2022-04-29 14:49:50|158154.5|158064.5|158153.5|158063.5|158179.2|158071.5|158140.4|158036.9|38
1651243800000|2022-04-29 14:50:00|158161|158071|158236.9|158146.9|158238.2|158148.2|158152.8|158062.8|40
1651243810000|2022-04-29 14:50:10|158235.2|158145.2|158220|158130|158241|158151|158220|158130|35
1651243820000|2022-04-29 14:50:20|158220.4|158130.4|158232.1|158142.1|158232.1|158142.1|158218.3|158128.3|22
1651243830000|2022-04-29 14:50:30|158227.4|158137.4|158230.4|158140.4|158247.2|158157.2|158227.4|158137.4|36
1651243840000|2022-04-29 14:50:40|158218.2|158128.2|158234.1|158144.1|158234.4|158144.4|158214.6|158124.6|27
1651243850000|2022-04-29 14:50:50|158232|158142|158243.3|158153.3|158244.3|158154.3|158232|158142|25
1651243860000|2022-04-29 14:51:00|158244.1|158154.1|158312.9|158222.9|158313.2|158223.2|158240.8|158150.8|32
1651243870000|2022-04-29 14:51:10|158313.4|158223.4|158390.3|158300.3|158390.3|158300.3|158296.9|158206.9|38
1651243880000|2022-04-29 14:51:20|158389.7|158299.7|158389.6|158299.6|158405.6|158315.6|158384.5|158294.5|32
1651243890000|2022-04-29 14:51:30|158396.8|158306.8|158388.4|158298.4|158401.7|158311.7|158384.9|158294.9|30
1651243900000|2022-04-29 14:51:40|158386|158296|158380.6|158290.6|158396.8|158306.8|158374.7|158284.7|28
1651243910000|2022-04-29 14:51:50|158379.1|158289.1|158401.1|158311.1|158401.1|158311.1|158372.8|158282.8|34
1651243920000|2022-04-29 14:52:00|158393.5|158303.5|158429.3|158339.3|158431.5|158341.5|158392.2|158302.2|39
1651243930000|2022-04-29 14:52:10|158428.7|158338.7|158435.4|158345.4|158443.2|158353.2|158426|158336|31
1651243940000|2022-04-29 14:52:20|158436.5|158346.5|158431.3|158341.3|158436.5|158346.5|158428.4|158338.4|29
1651243950000|2022-04-29 14:52:30|158431.1|158341.1|158432.1|158342.1|158436.9|158346.9|158429.8|158339.8|25
1651243960000|2022-04-29 14:52:40|158441.8|158351.8|158454.8|158364.8|158460.8|158370.8|158441.8|158351.8|31
1651243970000|2022-04-29 14:52:50|158450.7|158360.7|158371.3|158281.3|158465|158375|158366.8|158276.8|34
1651243980000|2022-04-29 14:53:00|158374.1|158284.1|158326.2|158236.2|158378.2|158288.2|158317.3|158227.3|37
1651243990000|2022-04-29 14:53:10|158325.4|158235.4|158323.8|158233.8|158328.1|158238.1|158312.9|158222.9|39
1651244000000|2022-04-29 14:53:20|158319.9|158229.9|158272.2|158182.2|158324.4|158234.4|158259.4|158169.4|35
1651244010000|2022-04-29 14:53:30|158272.1|158182.1|158282.3|158192.3|158303.4|158205.2|158270.3|158168.8|38
1651244020000|2022-04-29 14:53:40|158280.4|158190.4|158291.6|158161.6|158291.6|158196|158272.1|158161.6|35
1651244030000|2022-04-29 14:53:50|158291.8|158161.8|158291.5|158201.5|158304.3|158203.9|158268.9|158161.8|37
1651244040000|2022-04-29 14:54:00|158291|158201|158306.3|158216.3|158316.8|158226.8|158290.5|158200.5|40
1651244050000|2022-04-29 14:54:10|158306.8|158216.8|158304.8|158214.8|158311.5|158221.5|158290.2|158200.2|32
1651244060000|2022-04-29 14:54:20|158304.2|158214.2|158293.2|158203.2|158304.3|158214.3|158291.7|158201.7|35
1651244070000|2022-04-29 14:54:30|158295.7|158205.7|158269.9|158179.9|158300.2|158210.2|158259|158169|37
1651244080000|2022-04-29 14:54:40|158260.4|158170.4|158165|158075|158271.7|158181.7|158165|158060.4|39
1651244090000|2022-04-29 14:54:50|158167.2|158077.2|158151.2|158061.2|158173.5|158077.2|158125.7|158035.7|38
1651244100000|2022-04-29 14:55:00|158149.7|158059.7|158158.5|158068.5|158174.7|158084.7|158149.7|158059.7|35
1651244110000|2022-04-29 14:55:10|158159.8|158069.8|158098.6|158008.6|158159.8|158069.8|158093.7|158003.7|34
1651244120000|2022-04-29 14:55:20|158097.7|158007.7|158092.1|157962.1|158097.8|158007.8|158054.8|157954.9|37
1651244130000|2022-04-29 14:55:30|158093|157963|158097.9|157967.9|158106.5|157994.7|158075.5|157956.8|39
1651244140000|2022-04-29 14:55:40|158095.6|157965.6|158187.5|158097.5|158191.9|158101.9|158079.4|157961.7|40
1651244150000|2022-04-29 14:55:50|158187.9|158097.9|158183.4|158093.4|158216.2|158112.4|158181.2|158082.4|39
1651244160000|2022-04-29 14:56:00|158207|158077|158135.2|158045.2|158207|158097.8|158135.2|158023.3|39
1651244170000|2022-04-29 14:56:10|158137.8|158047.8|158135.9|158045.9|158154.5|158061.5|158135.4|158017.4|38
1651244180000|2022-04-29 14:56:20|158143|158053|158144.2|158054.2|158160.6|158058.9|158131.5|158030.6|35
1651244190000|2022-04-29 14:56:30|158140.9|158050.9|158138.5|158048.5|158148.1|158058.1|158132.1|158042.1|40
1651244200000|2022-04-29 14:56:40|158138.8|158048.8|158128.9|158038.9|158139.9|158049.9|158110.9|158020.9|36
1651244210000|2022-04-29 14:56:50|158129.6|158039.6|158139.5|158049.5|158142.8|158052.8|158128.4|158038.4|36
1651244220000|2022-04-29 14:57:00|158137.7|158047.7|158155.1|158065.1|158160.9|158070.9|158130.2|158040.2|35
1651244230000|2022-04-29 14:57:10|158156.2|158066.2|158204.3|158114.3|158226.8|158136.8|158156.2|158066.2|39
1651244240000|2022-04-29 14:57:20|158208.3|158118.3|158131.7|158041.7|158228.2|158118.3|158126.9|158036.9|38
1651244250000|2022-04-29 14:57:30|158132.2|158042.2|158106|158016|158139.2|158049.2|158106|158016|37
1651244260000|2022-04-29 14:57:40|158105.7|158015.7|158110.9|158020.9|158113.8|158023.8|158092.7|158002.7|39
1651244270000|2022-04-29 14:57:50|158111.7|158021.7|158113.4|158023.4|158118|158028|158104.6|158014.6|40
1651244280000|2022-04-29 14:58:00|158121.1|158031.1|158113.7|158023.7|158122.7|158032.7|158103.5|158013.5|38
1651244290000|2022-04-29 14:58:10|158113.8|158023.8|158140.8|158050.8|158140.8|158050.8|158107.4|158017.4|34
1651244300000|2022-04-29 14:58:20|158139.1|158049.1|158137.3|158047.3|158139.9|158049.9|158131.2|158041.2|28
1651244310000|2022-04-29 14:58:30|158144.1|158054.1|158157.8|158067.8|158158.7|158068.7|158144.1|158054.1|35
1651244320000|2022-04-29 14:58:40|158157.4|158067.4|158156.2|158066.2|158157.7|158067.7|158150.2|158060.2|29
1651244330000|2022-04-29 14:58:50|158154.3|158064.3|158152.5|158062.5|158156.3|158066.3|158149.7|158059.7|26
1651244340000|2022-04-29 14:59:00|158152.8|158062.8|158153.3|158063.3|158156.3|158066.3|158152.8|158062.8|30
1651244350000|2022-04-29 14:59:10|158153.4|158063.4|158159.9|158069.9|158160.4|158070.4|158150.1|158060.1|28
1651244360000|2022-04-29 14:59:20|158151.5|158061.5|158153.6|158063.6|158165.2|158075.2|158151.5|158061.5|29
1651244370000|2022-04-29 14:59:30|158154.4|158064.4|158136.8|158046.8|158158.9|158068.9|158124.8|158034.8|40
1651244380000|2022-04-29 14:59:40|158133.9|158043.9|158147.6|158057.6|158147.9|158057.9|158127.7|158037.7|34
1651244390000|2022-04-29 14:59:50|158147.5|158057.5|158134.5|158044.5|158156.9|158066.9|158131.3|158041.3|28
1651244400000|2022-04-29 15:00:00|158132|158042|158136.7|158046.7|158139.4|158049.4|158127.8|158037.8|36
1651244410000|2022-04-29 15:00:10|158149.8|158059.8|158183.8|158093.8|158191.7|158101.7|158148.7|158058.7|36
1651244420000|2022-04-29 15:00:20|158181.7|158091.7|158203.8|158113.8|158219.1|158129.1|158181.7|158091.7|36
1651244430000|2022-04-29 15:00:30|158201|158111|158234.4|158144.4|158241.8|158151.8|158201|158111|34
1651244440000|2022-04-29 15:00:40|158236.2|158146.2|158278.4|158188.4|158300.1|158210.1|158236.2|158146.2|36
1651244450000|2022-04-29 15:00:50|158275.7|158185.7|158290.4|158200.4|158299.3|158209.3|158275.7|158185.7|33
1651244460000|2022-04-29 15:01:00|158294|158204|158337.1|158247.1|158340.6|158250.6|158294|158204|36
1651244470000|2022-04-29 15:01:10|158339.6|158249.6|158320.2|158230.2|158345.9|158255.9|158320.2|158230.2|32
1651244480000|2022-04-29 15:01:20|158319.5|158229.5|158329.8|158239.8|158334.2|158244.2|158316.6|158226.6|34
1651244490000|2022-04-29 15:01:30|158327.5|158237.5|158357.5|158267.5|158357.5|158267.5|158326.5|158236.5|38
1651244500000|2022-04-29 15:01:40|158357|158267|158369.6|158279.6|158375.7|158285.7|158338.5|158248.5|40
1651244510000|2022-04-29 15:01:50|158373.7|158283.7|158372.6|158282.6|158405.4|158315.4|158372.6|158282.6|36
1651244520000|2022-04-29 15:02:00|158357.4|158267.4|158311.7|158221.7|158357.4|158267.4|158276.6|158186.6|40
1651244530000|2022-04-29 15:02:10|158308.7|158218.7|158338.4|158248.4|158343|158253|158298.5|158208.5|39
1651244540000|2022-04-29 15:02:20|158346.9|158256.9|158343.5|158253.5|158366.1|158276.1|158328.5|158238.5|39
1651244550000|2022-04-29 15:02:30|158344.9|158254.9|158365|158275|158365|158275|158339.4|158249.4|36
1651244560000|2022-04-29 15:02:40|158362.3|158272.3|158412.4|158322.4|158435.3|158338.6|158362.3|158272.3|39
1651244570000|2022-04-29 15:02:50|158407.2|158317.2|158354.5|158264.5|158410.9|158317.2|158354.5|158264.5|40
1651244580000|2022-04-29 15:03:00|158355.8|158265.8|158399.9|158269.9|158399.9|158278.1|158355.8|158248.7|39
1651244590000|2022-04-29 15:03:10|158385.2|158295.2|158354.4|158264.4|158407|158295.2|158350.2|158260.2|39
1651244600000|2022-04-29 15:03:20|158354.1|158264.1|158353.1|158263.1|158376.2|158268.1|158346.9|158246.2|38
1651244610000|2022-04-29 15:03:30|158351|158261|158343|158253|158359.3|158269.3|158336|158246|39
1651244620000|2022-04-29 15:03:40|158343.3|158253.3|158312.7|158182.7|158349.1|158259.1|158295.1|158182.7|39
1651244630000|2022-04-29 15:03:50|158312.1|158182.1|158297.8|158207.8|158326.2|158218.7|158296.3|158181.4|33
1651244640000|2022-04-29 15:04:00|158300.9|158210.9|158297.4|158207.4|158317|158227|158296.9|158206.9|32
1651244650000|2022-04-29 15:04:10|158296.4|158206.4|158340.2|158250.2|158379.1|158256.5|158296.4|158206.4|36
1651244660000|2022-04-29 15:04:20|158343.1|158253.1|158379.7|158289.7|158405.9|158308.3|158339.2|158249.2|39
1651244670000|2022-04-29 15:04:30|158376.3|158286.3|158404.5|158274.5|158407.4|158298.7|158372|158268.3|33
1651244680000|2022-04-29 15:04:40|158404|158274|158380.1|158290.1|158404|158298|158379.8|158274|26
1651244690000|2022-04-29 15:04:50|158380|158290|158375.4|158285.4|158382.1|158292.1|158364.9|158274.9|32
1651244700000|2022-04-29 15:05:00|158375.5|158285.5|158375.3|158285.3|158397.6|158299.9|158375.3|158259.5|36
1651244710000|2022-04-29 15:05:10|158385.6|158295.6|158375.7|158285.7|158386.1|158296.1|158365|158275|33
1651244720000|2022-04-29 15:05:20|158375.4|158285.4|158367.9|158277.9|158376.6|158286.6|158365.8|158275.8|36
1651244730000|2022-04-29 15:05:30|158369.6|158279.6|158388.1|158298.1|158388.1|158298.1|158359.6|158269.6|39
1651244740000|2022-04-29 15:05:40|158380.8|158290.8|158376.8|158286.8|158393|158296.8|158371.9|158255.4|39
1651244750000|2022-04-29 15:05:50|158377.6|158287.6|158377.3|158287.3|158381|158291|158372.5|158282.5|30
1651244760000|2022-04-29 15:06:00|158376.1|158286.1|158374.9|158284.9|158379.9|158289.9|158374.2|158284.2|37
1651244770000|2022-04-29 15:06:10|158376.6|158286.6|158376.3|158286.3|158376.7|158286.7|158373.3|158283.3|22
1651244780000|2022-04-29 15:06:20|158375.5|158285.5|158379.5|158289.5|158384.3|158294.3|158361.4|158271.4|32
1651244790000|2022-04-29 15:06:30|158368.7|158278.7|158371.2|158281.2|158380.1|158290.1|158358.7|158268.7|31
1651244800000|2022-04-29 15:06:40|158368.9|158278.9|158446.9|158356.9|158453.7|158363.7|158366.1|158276.1|31
1651244810000|2022-04-29 15:06:50|158448|158358|158499.8|158409.8|158501.3|158411.3|158446|158356|34
1651244820000|2022-04-29 15:07:00|158500.1|158410.1|158502.9|158412.9|158511.5|158421.5|158497|158407|38
1651244830000|2022-04-29 15:07:10|158499.5|158409.5|158488.9|158398.9|158510.3|158420.3|158481.8|158391.8|36
1651244840000|2022-04-29 15:07:20|158492.5|158402.5|158498.7|158408.7|158500.8|158410.8|158490.1|158400.1|36
1651244850000|2022-04-29 15:07:30|158499.1|158409.1|158507.4|158417.4|158510.4|158420.4|158489.3|158399.3|39
1651244860000|2022-04-29 15:07:40|158506.5|158416.5|158592.6|158502.6|158610.1|158520.1|158502.8|158412.8|37
1651244870000|2022-04-29 15:07:50|158601.2|158511.2|158593|158503|158613.9|158511.2|158587.3|158480.3|38
1651244880000|2022-04-29 15:08:00|158594.8|158504.8|158608.4|158518.4|158619.7|158529.7|158592.6|158502.6|37
1651244890000|2022-04-29 15:08:10|158609.2|158519.2|158618.1|158528.1|158620|158530|158608.9|158518.9|34
1651244900000|2022-04-29 15:08:20|158617.5|158527.5|158609|158519|158618.5|158528.5|158608.6|158518.6|31
1651244910000|2022-04-29 15:08:30|158609.7|158519.7|158617.2|158527.2|158617.2|158527.2|158608.4|158518.4|25
1651244920000|2022-04-29 15:08:40|158626.8|158536.8|158619.7|158529.7|158626.8|158536.8|158614.4|158524.4|34
1651244930000|2022-04-29 15:08:50|158614.9|158524.9|158614.1|158524.1|158616.6|158526.6|158611.1|158521.1|24
1651244940000|2022-04-29 15:09:00|158611.4|158521.4|158620.8|158530.8|158628.2|158538.2|158611.4|158521.4|31
1651244950000|2022-04-29 15:09:10|158618|158528|158664.2|158574.2|158688.8|158598.8|158618|158528|40
1651244960000|2022-04-29 15:09:20|158663.3|158573.3|158673.5|158583.5|158694.8|158590.5|158660.1|158563.5|35
1651244970000|2022-04-29 15:09:30|158673.4|158583.4|158673.4|158583.4|158682.3|158592.3|158672.1|158582.1|31
1651244980000|2022-04-29 15:09:40|158679.6|158589.6|158667.4|158577.4|158682.6|158592.6|158663.4|158573.4|33
1651244990000|2022-04-29 15:09:50|158666.8|158576.8|158660.6|158570.6|158668.7|158578.7|158660.6|158570.6|25
1651245000000|2022-04-29 15:10:00|158680.2|158550.2|158555.5|158465.5|158680.2|158559.7|158526.3|158405.4|40
1651245010000|2022-04-29 15:10:10|158566.2|158436.2|158551.4|158461.4|158566.2|158464.3|158543.3|158436.2|37
1651245020000|2022-04-29 15:10:20|158549.3|158459.3|158574.4|158484.4|158577|158487|158547.7|158457.7|37
1651245030000|2022-04-29 15:10:30|158571.4|158481.4|158564.3|158474.3|158573.1|158483.1|158533.7|158443.7|39
1651245040000|2022-04-29 15:10:40|158563.9|158473.9|158423.9|158333.9|158569|158479|158421.2|158331.2|40
1651245050000|2022-04-29 15:10:50|158422.6|158332.6|158479.2|158389.2|158507.4|158400.5|158418|158328|37
1651245060000|2022-04-29 15:11:00|158487.9|158397.9|158474.7|158384.7|158500.8|158410.8|158470|158380|38
1651245070000|2022-04-29 15:11:10|158472.4|158382.4|158477.9|158387.9|158478.7|158388.7|158472.4|158382.4|34
1651245080000|2022-04-29 15:11:20|158478.2|158388.2|158483.2|158393.2|158508.2|158399.9|158475.5|158378.2|36
1651245090000|2022-04-29 15:11:30|158485.1|158395.1|158490.8|158400.8|158490.8|158400.8|158482.3|158392.3|36
1651245100000|2022-04-29 15:11:40|158485|158395|158475.9|158385.9|158485|158395|158468.8|158378.8|36
1651245110000|2022-04-29 15:11:50|158476|158386|158436.2|158346.2|158476|158386|158434.8|158344.8|38
1651245120000|2022-04-29 15:12:00|158436.6|158346.6|158447.2|158357.2|158452.4|158362.4|158435.5|158345.5|36
1651245130000|2022-04-29 15:12:10|158447.3|158357.3|158448.1|158358.1|158467.2|158369.9|158444.2|158333.5|37
1651245140000|2022-04-29 15:12:20|158447.9|158357.9|158461.3|158371.3|158463.9|158373.9|158444.8|158354.8|37
1651245150000|2022-04-29 15:12:30|158461.9|158371.9|158460.6|158370.6|158462.8|158372.8|158456.1|158366.1|30
1651245160000|2022-04-29 15:12:40|158460.1|158370.1|158462.1|158372.1|158462.9|158372.9|158458.4|158368.4|31
1651245170000|2022-04-29 15:12:50|158462.3|158372.3|158465|158375|158472.1|158382.1|158460.4|158370.4|30
1651245180000|2022-04-29 15:13:00|158467.7|158377.7|158468.7|158378.7|158475.3|158385.3|158458.4|158368.4|34
1651245190000|2022-04-29 15:13:10|158465.3|158375.3|158440.3|158350.3|158469.4|158379.4|158440.3|158350.3|34
1651245200000|2022-04-29 15:13:20|158440.9|158350.9|158444.4|158354.4|158454.1|158364.1|158437.8|158347.8|29
1651245210000|2022-04-29 15:13:30|158445.1|158355.1|158448.9|158358.9|158456.5|158366.5|158445.1|158355.1|30
1651245220000|2022-04-29 15:13:40|158454.8|158364.8|158466.5|158376.5|158469.4|158379.4|158445.6|158355.6|36
1651245230000|2022-04-29 15:13:50|158465.2|158375.2|158438.7|158348.7|158465.4|158375.4|158437.4|158347.4|36
1651245240000|2022-04-29 15:14:00|158438.6|158348.6|158445.7|158355.7|158446.1|158356.1|158438.6|158348.6|31
1651245250000|2022-04-29 15:14:10|158403.3|158313.3|158333|158243|158403.3|158313.3|158315.4|158225.4|40
1651245260000|2022-04-29 15:14:20|158334.2|158244.2|158264.3|158134.3|158335.3|158245.3|158264.3|158134.3|38
1651245270000|2022-04-29 15:14:30|158243.9|158153.9|158240.9|158150.9|158267.8|158159.1|158237.5|158129.1|39
1651245280000|2022-04-29 15:14:40|158239.4|158149.4|158298.1|158168.1|158298.1|158191.9|158236.9|158146.9|40
1651245290000|2022-04-29 15:14:50|158278.4|158188.4|158291.8|158201.8|158306.3|158216.3|158275.3|158185.3|40
1651245300000|2022-04-29 15:15:00|158325.7|158235.7|158336.7|158206.7|158347.9|158239.8|158308.4|158201|38
1651245310000|2022-04-29 15:15:10|158342.7|158212.7|158326|158236|158348.7|158239.8|158317.5|158208.6|40
1651245320000|2022-04-29 15:15:20|158321.6|158231.6|158318.3|158228.3|158324.9|158234.9|158311.8|158221.8|39
1651245330000|2022-04-29 15:15:30|158316.7|158226.7|158327.8|158237.8|158330.9|158240.9|158314.9|158224.9|37
1651245340000|2022-04-29 15:15:40|158327|158237|158319.7|158229.7|158330.1|158240.1|158308.6|158218.6|37
1651245350000|2022-04-29 15:15:50|158310.5|158220.5|158303.5|158213.5|158318.8|158228.8|158300.5|158210.5|39
1651245360000|2022-04-29 15:16:00|158304|158214|158266.3|158176.3|158313.6|158223.6|158266.3|158169.9|38
1651245370000|2022-04-29 15:16:10|158265.8|158175.8|158258.3|158168.3|158301.6|158195.9|158257|158151|37
1651245380000|2022-04-29 15:16:20|158257|158167|158221.5|158131.5|158262.2|158169.2|158212.6|158122.6|38
1651245390000|2022-04-29 15:16:30|158219.6|158129.6|158204|158114|158219.6|158129.6|158192.6|158089.1|34
1651245400000|2022-04-29 15:16:40|158203.3|158113.3|158203.5|158113.5|158209.9|158119.9|158202.7|158112.7|24
1651245410000|2022-04-29 15:16:50|158209.8|158119.8|158223.7|158133.7|158226.7|158136.7|158206.2|158116.2|38
1651245420000|2022-04-29 15:17:00|158222.2|158132.2|158248.4|158158.4|158263.4|158173.4|158220.2|158130.2|37
1651245430000|2022-04-29 15:17:10|158247.7|158157.7|158218.2|158128.2|158247.7|158157.7|158210.1|158105.8|37
1651245440000|2022-04-29 15:17:20|158216.3|158126.3|158213.8|158123.8|158220.4|158130.4|158213.8|158123.8|24
1651245450000|2022-04-29 15:17:30|158213.7|158123.7|158214.4|158124.4|158217.2|158127.2|158211.8|158121.8|23
1651245460000|2022-04-29 15:17:40|158213.1|158123.1|158213.9|158123.9|158224.1|158134.1|158208.1|158118.1|38
1651245470000|2022-04-29 15:17:50|158214.3|158124.3|158207.1|158117.1|158214.3|158124.3|158205|158115|30
1651245480000|2022-04-29 15:18:00|158207.9|158117.9|158208.2|158118.2|158212|158122|158205|158115|30
1651245490000|2022-04-29 15:18:10|158209|158119|158214.3|158124.3|158214.3|158124.3|158209|158119|28
1651245500000|2022-04-29 15:18:20|158213.4|158123.4|158222.1|158132.1|158225.6|158135.6|158213.3|158123.3|35
1651245510000|2022-04-29 15:18:30|158222.3|158132.3|158215.8|158125.8|158223.9|158133.9|158211.2|158121.2|25
1651245520000|2022-04-29 15:18:40|158213.8|158123.8|158213.8|158123.8|158221.3|158131.3|158212.4|158122.4|31
1651245530000|2022-04-29 15:18:50|158213.1|158123.1|158210.2|158120.2|158214.8|158124.8|158209.6|158119.6|34
1651245540000|2022-04-29 15:19:00|158209|158119|158211|158121|158214.7|158124.7|158202.6|158112.6|32
1651245550000|2022-04-29 15:19:10|158207.1|158117.1|158216.9|158126.9|158227.2|158137.2|158207.1|158117.1|36
1651245560000|2022-04-29 15:19:20|158217.2|158127.2|158201.1|158111.1|158218.4|158128.4|158186.7|158096.7|35
1651245570000|2022-04-29 15:19:30|158201.7|158111.7|158229.4|158099.4|158231.1|158134.2|158199.6|158099.4|38
1651245580000|2022-04-29 15:19:40|158202.7|158112.7|158201|158111|158211.6|158121.6|158196.3|158106.3|36
1651245590000|2022-04-29 15:19:50|158200.9|158110.9|158214.2|158124.2|158215.4|158125.4|158200.8|158110.8|32
1651245600000|2022-04-29 15:20:00|158204.7|158114.7|158219.7|158129.7|158221.3|158131.3|158188.9|158098.9|37
1651245610000|2022-04-29 15:20:10|158220.8|158130.8|158212.1|158122.1|158228|158138|158209.5|158119.5|36
1651245620000|2022-04-29 15:20:20|158213.8|158123.8|158214.9|158124.9|158215.2|158125.2|158210.7|158120.7|24
1651245630000|2022-04-29 15:20:30|158215|158125|158219.5|158129.5|158229.2|158139.2|158214.9|158124.9|37
1651245640000|2022-04-29 15:20:40|158220.7|158130.7|158216.8|158126.8|158230.3|158140.3|158216.8|158126.8|30
1651245650000|2022-04-29 15:20:50|158217.7|158127.7|158213.7|158123.7|158226.2|158136.2|158209.9|158119.9|34
1651245660000|2022-04-29 15:21:00|158215.5|158125.5|158229|158139|158229|158139|158215.5|158125.5|33
1651245670000|2022-04-29 15:21:10|158228.4|158138.4|158347.1|158257.1|158350.8|158260.8|158227.3|158137.3|35
1651245680000|2022-04-29 15:21:20|158347.9|158257.9|158328.7|158238.7|158355.9|158265.9|158328.2|158238.2|39
1651245690000|2022-04-29 15:21:30|158324.1|158234.1|158299.9|158209.9|158362.3|158265.8|158299|158209|40
1651245700000|2022-04-29 15:21:40|158302.3|158212.3|158302.1|158212.1|158303.5|158213.5|158299.3|158209.3|23
1651245710000|2022-04-29 15:21:50|158301.7|158211.7|158265.3|158175.3|158301.7|158211.7|158261.5|158171.5|37
1651245720000|2022-04-29 15:22:00|158265.7|158175.7|158262.1|158172.1|158265.9|158175.9|158258.9|158168.9|26
1651245730000|2022-04-29 15:22:10|158260.4|158170.4|158220.2|158130.2|158261.3|158171.3|158213.9|158123.9|29
1651245740000|2022-04-29 15:22:20|158220.5|158130.5|158211|158121|158221.1|158131.1|158211|158121|29
1651245750000|2022-04-29 15:22:30|158211.1|158121.1|158206.1|158116.1|158213.7|158123.7|158206.1|158116.1|16
1651245760000|2022-04-29 15:22:40|158206.2|158116.2|158155.7|158065.7|158208.1|158118.1|158155.5|158065.5|30
1651245770000|2022-04-29 15:22:50|158137.6|158047.6|158135.9|158045.9|158142.4|158052.4|158133.9|158043.9|29
1651245780000|2022-04-29 15:23:00|158137.2|158047.2|158123.8|158033.8|158141.4|158051.4|158115.1|158025.1|35
1651245790000|2022-04-29 15:23:10|158122.3|158032.3|158126.9|158036.9|158127.9|158037.9|158121.5|158031.5|27
1651245800000|2022-04-29 15:23:20|158126.4|158036.4|158126.6|158036.6|158128.6|158038.6|158126.4|158036.4|18
1651245810000|2022-04-29 15:23:30|158126.4|158036.4|158132.6|158042.6|158132.6|158042.6|158126.4|158036.4|28
1651245820000|2022-04-29 15:23:40|158131.7|158041.7|158131.4|158041.4|158132.8|158042.8|158130.2|158040.2|24
1651245830000|2022-04-29 15:23:50|158131.2|158041.2|158071.2|157981.2|158131.4|158041.4|158070.3|157963|35
1651245840000|2022-04-29 15:24:00|158073.5|157983.5|158074.4|157984.4|158081|157991|158071.4|157981.4|26
1651245850000|2022-04-29 15:24:10|158077.6|157987.6|158134.5|158044.5|158145.3|158055.3|158070.8|157980.8|30
1651245860000|2022-04-29 15:24:20|158138.9|158048.9|158137.5|158047.5|158138.9|158048.9|158130.3|158040.3|25
1651245870000|2022-04-29 15:24:30|158134.9|158044.9|158131.8|158041.8|158139|158049|158131.8|158041.8|23
1651245880000|2022-04-29 15:24:40|158133.8|158043.8|158136.4|158046.4|158138.6|158048.6|158131.9|158041.9|27
1651245890000|2022-04-29 15:24:50|158136.7|158046.7|158139.1|158049.1|158139.1|158049.1|158135.5|158045.5|20
1651245900000|2022-04-29 15:25:00|158137.9|158047.9|158132|158042|158153.4|158047.9|158119.3|158010.2|32
1651245910000|2022-04-29 15:25:10|158132.4|158042.4|158130.3|158040.3|158132.6|158042.6|158127.9|158037.9|21
1651245920000|2022-04-29 15:25:20|158130.1|158040.1|158131.2|158041.2|158133.7|158043.7|158129.2|158039.2|23
1651245930000|2022-04-29 15:25:30|158128.8|158038.8|158128.1|158038.1|158149.4|158041.1|158127.6|158010.2|16
1651245940000|2022-04-29 15:25:40|158126.6|158036.6|158125.4|158035.4|158128.4|158038.4|158121.7|158031.7|20
1651245950000|2022-04-29 15:25:50|158166.2|158076.2|158160.4|158070.4|158166.2|158076.2|158152.8|158062.8|35
1651245960000|2022-04-29 15:26:00|158162.2|158072.2|158213.9|158123.9|158241.2|158151.2|158162.2|158072.2|37
1651245970000|2022-04-29 15:26:10|158209.4|158119.4|158206.4|158116.4|158211.2|158121.2|158184.2|158094.2|35
1651245980000|2022-04-29 15:26:20|158207.5|158117.5|158209.4|158119.4|158213|158123|158189|158099|37
1651245990000|2022-04-29 15:26:30|158211|158121|158213.1|158123.1|158219.2|158129.2|158211|158121|30
1651246000000|2022-04-29 15:26:40|158213.3|158123.3|158172.4|158082.4|158218.9|158128.9|158172.4|158082.4|35
1651246010000|2022-04-29 15:26:50|158172.8|158082.8|158186.6|158096.6|158188.4|158098.4|158172.1|158082.1|39
1651246020000|2022-04-29 15:27:00|158181.1|158091.1|158166.4|158076.4|158188.3|158098.3|158161.7|158071.7|35
1651246030000|2022-04-29 15:27:10|158161|158071|158123|158033|158163|158073|158120.4|158030.4|23
1651246040000|2022-04-29 15:27:20|158123.6|158033.6|158161.1|158031.1|158161.1|158048.7|158121.7|158031.1|39
1651246050000|2022-04-29 15:27:30|158135.8|158045.8|158149.8|158059.8|158153.8|158063.8|158135.3|158045.3|37
1651246060000|2022-04-29 15:27:40|158151|158061|158136.8|158046.8|158154.8|158064.8|158135.9|158045.9|40
1651246070000|2022-04-29 15:27:50|158134.9|158044.9|158151.6|158061.6|158169.2|158079.2|158133.6|158043.6|39
1651246080000|2022-04-29 15:28:00|158151.5|158061.5|158150.3|158060.3|158191|158076.4|158147.3|158057.3|37
1651246090000|2022-04-29 15:28:10|158150.2|158060.2|158150.1|158060.1|158159.3|158069.3|158145.5|158055.5|37
1651246100000|2022-04-29 15:28:20|158147.5|158057.5|158160.8|158070.8|158162.7|158072.7|158147.5|158057.5|32
1651246110000|2022-04-29 15:28:30|158157.8|158067.8|158155.7|158065.7|158169.8|158079.8|158151.5|158061.5|34
1651246120000|2022-04-29 15:28:40|158156.6|158066.6|158157|158067|158167.3|158077.3|158147.9|158057.9|32
1651246130000|2022-04-29 15:28:50|158157.8|158067.8|158008.5|157918.5|158157.8|158067.8|157999.7|157909.7|40
1651246140000|2022-04-29 15:29:00|158011.3|157921.3|158021.2|157931.2|158030.4|157931.2|158005.6|157899.5|30
1651246150000|2022-04-29 15:29:10|158021.5|157931.5|158027.2|157937.2|158048.6|157939.5|158020.9|157914.1|27
1651246160000|2022-04-29 15:29:20|158027.4|157937.4|158021.4|157931.4|158039.1|157938.3|158014.7|157904.9|32
1651246170000|2022-04-29 15:29:30|158022.5|157932.5|158023.5|157933.5|158027.7|157937.7|158021.5|157931.5|21
1651246180000|2022-04-29 15:29:40|158023.6|157933.6|158026.7|157936.7|158026.7|157936.7|158021.7|157931.7|16
1651246190000|2022-04-29 15:29:50|158026.9|157936.9|158028|157938|158050.2|157944.5|158025.5|157914.6|31
1651246200000|2022-04-29 15:30:00|158026.9|157936.9|158019.5|157929.5|158027.8|157937.8|158018.9|157928.9|25
1651246210000|2022-04-29 15:30:10|158021.4|157931.4|158016.9|157926.9|158027.9|157937.9|158016.9|157926.9|28
1651246220000|2022-04-29 15:30:20|158034.8|157904.8|158016.1|157926.1|158036.2|157930.6|158010.8|157904.8|36
1651246230000|2022-04-29 15:30:30|158016.3|157926.3|158005.9|157875.9|158019.6|157929.6|157978|157872.5|37
1651246240000|2022-04-29 15:30:40|158006.8|157876.8|158001.4|157871.4|158010.3|157902.7|157973.8|157859.9|32
1651246250000|2022-04-29 15:30:50|157988.7|157898.7|157987.1|157897.1|158007.1|157905.3|157982.8|157877|33
1651246260000|2022-04-29 15:31:00|157987.5|157897.5|157986|157896|158006.4|157905.6|157973.8|157869.6|33
1651246270000|2022-04-29 15:31:10|157989.5|157899.5|157986.9|157896.9|158007.8|157906|157978.3|157877.8|32
1651246280000|2022-04-29 15:31:20|157989.3|157899.3|157961.7|157871.7|158015.7|157903.7|157961.7|157871.7|33
1651246290000|2022-04-29 15:31:30|157969.1|157879.1|157976|157886|157978.6|157888.6|157968.8|157878.8|25
1651246300000|2022-04-29 15:31:40|157978.9|157888.9|157977.4|157887.4|157978.9|157888.9|157973.4|157883.4|23
1651246310000|2022-04-29 15:31:50|157976.8|157886.8|157932|157842|157977.9|157887.9|157923.1|157833.1|29
1651246320000|2022-04-29 15:32:00|157927.6|157837.6|157917.5|157827.5|157927.6|157837.6|157903.2|157813.2|39
1651246330000|2022-04-29 15:32:10|157915.8|157825.8|157938.9|157848.9|157942|157852|157911.9|157821.9|28
1651246340000|2022-04-29 15:32:20|157937.6|157847.6|157932.2|157842.2|157945.5|157855.5|157927.7|157837.7|29
1651246350000|2022-04-29 15:32:30|157932.6|157842.6|157935.6|157845.6|157944.6|157854.6|157931.5|157841.5|39
1651246360000|2022-04-29 15:32:40|157936.4|157846.4|157945.1|157855.1|157955.3|157865.3|157930.4|157840.4|33
1651246370000|2022-04-29 15:32:50|157944.8|157854.8|157936.4|157846.4|157946.2|157856.2|157926|157836|34
1651246380000|2022-04-29 15:33:00|157937.5|157847.5|157935.1|157845.1|157945|157855|157922.7|157832.7|37
1651246390000|2022-04-29 15:33:10|157929|157839|157930.1|157840.1|157931.8|157841.8|157925.5|157835.5|30
1651246400000|2022-04-29 15:33:20|157929.8|157839.8|157917.7|157827.7|157933|157843|157910.2|157820.2|32
1651246410000|2022-04-29 15:33:30|157918.1|157828.1|157915.4|157825.4|157924.7|157834.7|157904.6|157814.6|39
1651246420000|2022-04-29 15:33:40|157910.8|157820.8|157925.6|157835.6|157930.5|157840.5|157907.5|157817.5|33
1651246430000|2022-04-29 15:33:50|157924.5|157834.5|157933.5|157843.5|157938.4|157848.4|157921.9|157831.9|34
1651246440000|2022-04-29 15:34:00|157912.9|157822.9|157926.3|157836.3|157929.8|157839.8|157899.1|157809.1|30
1651246450000|2022-04-29 15:34:10|157926.6|157836.6|157913.7|157823.7|157930.3|157840.3|157901|157811|28
1651246460000|2022-04-29 15:34:20|157899.3|157809.3|157863.7|157773.7|157899.3|157809.3|157848.8|157758.8|37
1651246470000|2022-04-29 15:34:30|157864.6|157774.6|157864.4|157774.4|157868.6|157778.6|157861|157771|31
1651246480000|2022-04-29 15:34:40|157863.4|157773.4|157864.9|157774.9|157869.7|157779.7|157861.1|157771.1|36
1651246490000|2022-04-29 15:34:50|157860.6|157770.6|157859.7|157769.7|157867.5|157777.5|157859.7|157769.7|38
1651246500000|2022-04-29 15:35:00|157861.3|157771.3|157864.6|157774.6|157868|157778|157846.1|157756.1|39
1651246510000|2022-04-29 15:35:10|157864.8|157774.8|157856.6|157766.6|157866.3|157776.3|157855.9|157765.9|32
1651246520000|2022-04-29 15:35:20|157861.6|157771.6|157867|157777|157868.9|157778.9|157860.1|157770.1|33
1651246530000|2022-04-29 15:35:30|157867.6|157777.6|157879.3|157789.3|157880.4|157790.4|157865.2|157775.2|30
1651246540000|2022-04-29 15:35:40|157878.1|157788.1|157877.5|157787.5|157880.7|157790.7|157865.7|157775.7|32
1651246550000|2022-04-29 15:35:50|157877.9|157787.9|157870.6|157780.6|157879.7|157789.7|157869.3|157779.3|30
1651246560000|2022-04-29 15:36:00|157871.7|157781.7|157860.8|157770.8|157871.7|157781.7|157844.5|157754.5|32
1651246570000|2022-04-29 15:36:10|157861.1|157771.1|157860.9|157770.9|157862.8|157772.8|157858|157768|22
1651246580000|2022-04-29 15:36:20|157860.8|157770.8|157871.2|157781.2|157871.2|157781.2|157860.8|157770.8|15
1651246590000|2022-04-29 15:36:30|157870.9|157780.9|157872|157782|157872.9|157782.9|157855.7|157765.7|32
1651246600000|2022-04-29 15:36:40|157870.4|157780.4|157880.7|157790.7|157884.4|157794.4|157870.4|157780.4|27
1651246610000|2022-04-29 15:36:50|157879.9|157789.9|157883|157793|157887.4|157797.4|157879.4|157789.4|35
1651246620000|2022-04-29 15:37:00|157880.7|157790.7|157876.6|157786.6|157882.1|157792.1|157870.2|157780.2|35
1651246630000|2022-04-29 15:37:10|157879.8|157789.8|157874.4|157784.4|157879.8|157789.8|157868.7|157778.7|35
1651246640000|2022-04-29 15:37:20|157873.5|157783.5|157872.7|157782.7|157876.7|157786.7|157872|157782|23
1651246650000|2022-04-29 15:37:30|157873.5|157783.5|157892.2|157802.2|157892.2|157802.2|157873.5|157783.5|32
1651246660000|2022-04-29 15:37:40|157891.8|157801.8|157904.4|157814.4|157905.5|157815.5|157859.6|157769.6|37
1651246670000|2022-04-29 15:37:50|157907.6|157817.6|157912.2|157822.2|157921.5|157831.5|157905.8|157815.8|35
1651246680000|2022-04-29 15:38:00|157909.7|157819.7|157908.8|157818.8|157912.6|157822.6|157896.9|157806.9|34
1651246690000|2022-04-29 15:38:10|157907.4|157817.4|157889.3|157799.3|157910.2|157820.2|157889.3|157799.3|35
1651246700000|2022-04-29 15:38:20|157891.8|157801.8|157855.4|157765.4|157893.4|157803.4|157852.9|157741.2|35
1651246710000|2022-04-29 15:38:30|157856.6|157766.6|157850.5|157760.5|157856.8|157766.8|157844.7|157754.7|29
1651246720000|2022-04-29 15:38:40|157846.8|157756.8|157830.3|157740.3|157846.8|157756.8|157826.8|157736.8|39
1651246730000|2022-04-29 15:38:50|157829.3|157739.3|157836.9|157746.9|157842.7|157752.7|157829.3|157739.3|32
1651246740000|2022-04-29 15:39:00|157836.5|157746.5|157835.5|157745.5|157837.4|157747.4|157831.9|157741.9|27
1651246750000|2022-04-29 15:39:10|157835.7|157745.7|157838.8|157748.8|157839.7|157749.7|157834.7|157744.7|25
1651246760000|2022-04-29 15:39:20|157838.5|157748.5|157839.6|157749.6|157843.4|157753.4|157837.8|157747.8|26
1651246770000|2022-04-29 15:39:30|157838.9|157748.9|157832.6|157742.6|157839.2|157749.2|157826.9|157736.9|31
1651246780000|2022-04-29 15:39:40|157831|157741|157834|157744|157834.7|157744.7|157831|157741|22
1651246790000|2022-04-29 15:39:50|157814.3|157724.3|157844|157754|157846.7|157756.7|157810.4|157720.4|33
1651246800000|2022-04-29 15:40:00|157843.4|157753.4|157828.5|157738.5|157850.7|157760.7|157799.1|157709.1|35
1651246810000|2022-04-29 15:40:10|157837.8|157747.8|157828.3|157738.3|157847.3|157757.3|157824.5|157734.5|30
1651246820000|2022-04-29 15:40:20|157829.9|157739.9|157844.4|157754.4|157847.2|157757.2|157824.6|157734.6|37
1651246830000|2022-04-29 15:40:30|157843.6|157753.6|157836.5|157746.5|157844|157754|157833.2|157743.2|26
1651246840000|2022-04-29 15:40:40|157836.3|157746.3|157834.3|157744.3|157837.4|157747.4|157834.3|157744.3|20
1651246850000|2022-04-29 15:40:50|157832.7|157742.7|157835.6|157745.6|157836.5|157746.5|157832.7|157742.7|11
1651246860000|2022-04-29 15:41:00|157830.1|157740.1|157813.2|157723.2|157841.2|157751.2|157808.7|157718.7|37
1651246870000|2022-04-29 15:41:10|157814.4|157724.4|157811.8|157721.8|157818.5|157728.5|157807.3|157717.3|36
1651246880000|2022-04-29 15:41:20|157813.8|157723.8|157815|157725|157815.9|157725.9|157802.7|157712.7|37
1651246890000|2022-04-29 15:41:30|157814.2|157724.2|157738.9|157648.9|157815.1|157725.1|157733.8|157643.8|35
1651246900000|2022-04-29 15:41:40|157740.5|157650.5|157739.9|157649.9|157741|157651|157734.2|157644.2|32
1651246910000|2022-04-29 15:41:50|157740.6|157650.6|157738.2|157648.2|157745|157655|157737.1|157647.1|30
1651246920000|2022-04-29 15:42:00|157738.3|157648.3|157736.7|157646.7|157739.6|157649.6|157735.1|157645.1|27
1651246930000|2022-04-29 15:42:10|157734.6|157644.6|157736.6|157646.6|157750|157646.6|157722.5|157611.3|37
1651246940000|2022-04-29 15:42:20|157734|157644|157728.2|157638.2|157735|157645|157728.2|157638.2|25
1651246950000|2022-04-29 15:42:30|157730.3|157640.3|157730.8|157640.8|157731.1|157641.1|157728.5|157638.5|22
1651246960000|2022-04-29 15:42:40|157730.7|157640.7|157732.1|157642.1|157733.8|157643.8|157730.7|157640.7|21
1651246970000|2022-04-29 15:42:50|157732.6|157642.6|157699.7|157609.7|157733|157643|157695.5|157605.5|33
1651246980000|2022-04-29 15:43:00|157701.2|157611.2|157679.8|157589.8|157701.2|157611.2|157668.5|157566.8|37
1651246990000|2022-04-29 15:43:10|157680.1|157590.1|157684.3|157594.3|157706.9|157597|157676.4|157569.7|32
1651247000000|2022-04-29 15:43:20|157681.5|157591.5|157695.7|157605.7|157696|157606|157680.7|157590.7|37
1651247010000|2022-04-29 15:43:30|157694.9|157604.9|157708.6|157618.6|157709.5|157619.5|157694.9|157604.9|36
1651247020000|2022-04-29 15:43:40|157708.8|157618.8|157700.8|157610.8|157712.5|157622.5|157700.3|157610.3|34
1651247030000|2022-04-29 15:43:50|157700.6|157610.6|157703|157613|157704.2|157614.2|157693.3|157603.3|33
1651247040000|2022-04-29 15:44:00|157702.5|157612.5|157704.8|157614.8|157705.1|157615.1|157700.5|157610.5|31
1651247050000|2022-04-29 15:44:10|157704.7|157614.7|157704.4|157614.4|157707.4|157617.4|157703.6|157613.6|29
1651247060000|2022-04-29 15:44:20|157705.2|157615.2|157711.8|157621.8|157715.2|157625.2|157705.2|157615.2|23
1651247070000|2022-04-29 15:44:30|157712.2|157622.2|157691.6|157601.6|157712.2|157622.2|157691.6|157601.6|36
1651247080000|2022-04-29 15:44:40|157691.7|157601.7|157694.3|157604.3|157697.9|157607.9|157691.1|157601.1|28
1651247090000|2022-04-29 15:44:50|157694.2|157604.2|157695|157605|157695.1|157605.1|157693.9|157603.9|17
1651247100000|2022-04-29 15:45:00|157694.6|157604.6|157690|157600|157696|157606|157687|157597|28
1651247110000|2022-04-29 15:45:10|157690.1|157600.1|157693.5|157603.5|157693.6|157603.6|157689.9|157599.9|22
1651247120000|2022-04-29 15:45:20|157693.2|157603.2|157700.6|157610.6|157700.7|157610.7|157692.3|157602.3|34
1651247130000|2022-04-29 15:45:30|157700|157610|157675.2|157585.2|157700|157610|157674.5|157584.5|35
1651247140000|2022-04-29 15:45:40|157675.8|157585.8|157674.4|157584.4|157677.5|157587.5|157669.7|157579.7|31
1651247150000|2022-04-29 15:45:50|157682|157592|157676.5|157586.5|157689.8|157599.8|157674.4|157584.4|39
1651247160000|2022-04-29 15:46:00|157676|157586|157677.8|157587.8|157687.5|157597.5|157674.9|157584.9|29
1651247170000|2022-04-29 15:46:10|157677.1|157587.1|157712|157622|157712|157622|157676.6|157586.6|30
1651247180000|2022-04-29 15:46:20|157711.2|157621.2|157699.9|157609.9|157711.3|157621.3|157699.9|157609.9|31
1651247190000|2022-04-29 15:46:30|157700.3|157610.3|157690.3|157600.3|157701|157611|157685.5|157595.5|33
1651247200000|2022-04-29 15:46:40|157689.6|157599.6|157691.4|157601.4|157693.9|157603.9|157676.3|157586.3|37
1651247210000|2022-04-29 15:46:50|157692.3|157602.3|157701.5|157611.5|157705.2|157615.2|157692.3|157602.3|35
1651247220000|2022-04-29 15:47:00|157702.7|157612.7|157696.3|157606.3|157702.9|157612.9|157695.9|157605.9|29
1651247230000|2022-04-29 15:47:10|157696.5|157606.5|157706|157616|157706|157616|157694.6|157604.6|33
1651247240000|2022-04-29 15:47:20|157694.4|157604.4|157693.6|157603.6|157701.7|157607.3|157681.2|157571.7|31
1651247250000|2022-04-29 15:47:30|157693.4|157603.4|157707.7|157577.7|157709.7|157603.5|157678.6|157577.7|36
1651247260000|2022-04-29 15:47:40|157690.9|157600.9|157682.9|157592.9|157690.9|157600.9|157682|157592|31
1651247270000|2022-04-29 15:47:50|157683.8|157593.8|157677.8|157587.8|157683.8|157593.8|157653.6|157563.6|37
1651247280000|2022-04-29 15:48:00|157677.9|157587.9|157668.3|157578.3|157677.9|157587.9|157666.3|157576.3|29
1651247290000|2022-04-29 15:48:10|157667.6|157577.6|157665|157575|157674.8|157584.8|157662.9|157572.9|31
1651247300000|2022-04-29 15:48:20|157661.7|157571.7|157672.2|157582.2|157681.4|157582.2|157657.8|157548.1|33
1651247310000|2022-04-29 15:48:30|157668.7|157578.7|157666.3|157576.3|157674|157584|157661.8|157571.8|39
1651247320000|2022-04-29 15:48:40|157665.6|157575.6|157648.4|157558.4|157666.9|157576.9|157646.2|157556.2|35
1651247330000|2022-04-29 15:48:50|157648.7|157558.7|157652.6|157562.6|157652.6|157562.6|157647.4|157557.4|30
1651247340000|2022-04-29 15:49:00|157652|157562|157646.2|157556.2|157668.4|157578.4|157645.6|157555.6|35
1651247350000|2022-04-29 15:49:10|157646.6|157556.6|157556|157466|157646.6|157556.6|157547.8|157457.8|34
1651247360000|2022-04-29 15:49:20|157554.6|157464.6|157559.6|157469.6|157561|157471|157528.4|157417.5|39
1651247370000|2022-04-29 15:49:30|157537.7|157447.7|157591.5|157461.5|157591.5|157483.3|157535.8|157445.8|39
1651247380000|2022-04-29 15:49:40|157590.5|157460.5|157567.9|157477.9|157590.5|157479.3|157564.3|157460.5|38
1651247390000|2022-04-29 15:49:50|157566.7|157476.7|157564.3|157474.3|157589.9|157481.9|157563.4|157458.3|36
1651247400000|2022-04-29 15:50:00|157562.4|157472.4|157580.6|157490.6|157581.5|157491.5|157561.1|157471.1|37
1651247410000|2022-04-29 15:50:10|157580.3|157490.3|157560.3|157470.3|157580.3|157490.3|157557.8|157467.8|40
1651247420000|2022-04-29 15:50:20|157561.1|157471.1|157560.3|157470.3|157561.1|157471.1|157559.6|157469.6|31
1651247430000|2022-04-29 15:50:30|157560|157470|157563.3|157473.3|157564.1|157474.1|157560|157470|22
1651247440000|2022-04-29 15:50:40|157572.4|157482.4|157567.5|157477.5|157572.4|157482.4|157566.2|157476.2|30
1651247450000|2022-04-29 15:50:50|157567.1|157477.1|157549.2|157459.2|157567.3|157477.3|157545.9|157455.9|30
1651247460000|2022-04-29 15:51:00|157554.5|157464.5|157564|157474|157564|157474|157549.8|157459.8|35
1651247470000|2022-04-29 15:51:10|157561.8|157471.8|157571.9|157481.9|157572.1|157482.1|157556.4|157466.4|36
1651247480000|2022-04-29 15:51:20|157571.7|157481.7|157567.4|157477.4|157571.7|157481.7|157561.4|157471.4|29
1651247490000|2022-04-29 15:51:30|157566.2|157476.2|157574.4|157484.4|157578.1|157488.1|157563.8|157473.8|32
1651247500000|2022-04-29 15:51:40|157579.2|157489.2|157598.9|157508.9|157604.7|157514.7|157578.4|157488.4|37
1651247510000|2022-04-29 15:51:50|157597.8|157507.8|157573.5|157483.5|157597.8|157507.8|157562.9|157472.9|38
1651247520000|2022-04-29 15:52:00|157573.7|157483.7|157593.6|157503.6|157630|157540|157573.4|157483.4|36
1651247530000|2022-04-29 15:52:10|157593.3|157503.3|157557.3|157467.3|157600.3|157510.3|157554.9|157464.9|39
1651247540000|2022-04-29 15:52:20|157562.1|157472.1|157556.9|157466.9|157571.3|157481.3|157555.9|157465.9|32
1651247550000|2022-04-29 15:52:30|157557.3|157467.3|157553.1|157463.1|157557.3|157467.3|157536.6|157446.6|35
1651247560000|2022-04-29 15:52:40|157552.3|157462.3|157550.8|157460.8|157554.9|157464.9|157550.8|157460.8|33
1651247570000|2022-04-29 15:52:50|157550.7|157460.7|157549.9|157459.9|157550.8|157460.8|157545.8|157455.8|25
1651247580000|2022-04-29 15:53:00|157550.6|157460.6|157565.4|157475.4|157569.9|157479.9|157550.6|157460.6|39
1651247590000|2022-04-29 15:53:10|157565.2|157475.2|157557.9|157467.9|157565.2|157475.2|157557.6|157467.6|29
1651247600000|2022-04-29 15:53:20|157557.7|157467.7|157553.3|157463.3|157558.6|157468.6|157550.6|157460.6|33
1651247610000|2022-04-29 15:53:30|157553.4|157463.4|157530.9|157440.9|157553.4|157463.4|157527.6|157437.6|32
1651247620000|2022-04-29 15:53:40|157531|157441|157530.7|157440.7|157533.7|157443.7|157529.6|157439.6|32
1651247630000|2022-04-29 15:53:50|157529.1|157439.1|157530.2|157440.2|157530.9|157440.9|157528.2|157438.2|28
1651247640000|2022-04-29 15:54:00|157530|157440|157561|157471|157561.6|157471.6|157529.2|157439.2|28
1651247650000|2022-04-29 15:54:10|157561.1|157471.1|157574.8|157484.8|157584.5|157494.5|157559|157469|35
1651247660000|2022-04-29 15:54:20|157573.6|157483.6|157569.5|157479.5|157578.1|157488.1|157566.7|157476.7|33
1651247670000|2022-04-29 15:54:30|157569.4|157479.4|157546.8|157456.8|157569.4|157479.4|157545|157455|32
1651247680000|2022-04-29 15:54:40|157548.1|157458.1|157583|157493|157587|157497|157547|157457|36
1651247690000|2022-04-29 15:54:50|157583.4|157493.4|157632.5|157542.5|157636.4|157546.4|157583.4|157493.4|37
1651247700000|2022-04-29 15:55:00|157630.3|157540.3|157628.3|157538.3|157632.6|157542.6|157623.2|157533.2|37
1651247710000|2022-04-29 15:55:10|157628.8|157538.8|157591.4|157501.4|157631.2|157541.2|157587.4|157497.4|36
1651247720000|2022-04-29 15:55:20|157588.9|157498.9|157614.2|157524.2|157633.1|157524.2|157584.8|157494.8|36
1651247730000|2022-04-29 15:55:30|157614.8|157524.8|157629.7|157539.7|157637|157547|157607.9|157517.9|36
1651247740000|2022-04-29 15:55:40|157629.4|157539.4|157684.6|157594.6|157686.6|157596.6|157629.4|157539.4|31
1651247750000|2022-04-29 15:55:50|157687.3|157597.3|157706.1|157616.1|157712.5|157622.5|157685.7|157595.7|37
1651247760000|2022-04-29 15:56:00|157707.5|157617.5|157721.9|157631.9|157730.1|157632.2|157706.5|157600.1|38
1651247770000|2022-04-29 15:56:10|157721.5|157631.5|157780.5|157650.5|157780.5|157675.9|157719.5|157629.5|37
1651247780000|2022-04-29 15:56:20|157780.9|157650.9|157762.1|157672.1|157780.9|157672.7|157755.3|157645.4|34
1651247790000|2022-04-29 15:56:30|157763.9|157673.9|157697.8|157607.8|157763.9|157673.9|157688.2|157598.2|30
1651247800000|2022-04-29 15:56:40|157698|157608|157699.5|157609.5|157737.1|157647.1|157696.2|157606.2|37
1651247810000|2022-04-29 15:56:50|157701.4|157611.4|157644|157554|157701.4|157611.4|157643.4|157553.4|36
1651247820000|2022-04-29 15:57:00|157644.4|157554.4|157641.1|157551.1|157645.3|157555.3|157636.6|157546.6|33
1651247830000|2022-04-29 15:57:10|157641.3|157551.3|157640.1|157550.1|157641.3|157551.3|157636|157546|33
1651247840000|2022-04-29 15:57:20|157640.3|157550.3|157669.9|157579.9|157690|157580.4|157640.3|157550.3|37
1651247850000|2022-04-29 15:57:30|157669.3|157579.3|157663.6|157573.6|157669.4|157579.4|157663.6|157573.6|31
1651247860000|2022-04-29 15:57:40|157664.5|157574.5|157698.2|157608.2|157698.4|157608.4|157663.8|157573.8|31
1651247870000|2022-04-29 15:57:50|157698.8|157608.8|157701.5|157611.5|157703.6|157613.6|157694.2|157604.2|36
1651247880000|2022-04-29 15:58:00|157701.8|157611.8|157698.9|157608.9|157702.3|157612.3|157697.3|157607.3|34
1651247890000|2022-04-29 15:58:10|157695.6|157605.6|157698.1|157608.1|157698.1|157608.1|157695.6|157605.6|20
1651247900000|2022-04-29 15:58:20|157698.5|157608.5|157724.2|157634.2|157726.2|157636.2|157698.2|157608.2|24
1651247910000|2022-04-29 15:58:30|157723.9|157633.9|157734.9|157644.9|157737.5|157647.5|157722.9|157632.9|22
1651247920000|2022-04-29 15:58:40|157735.7|157645.7|157736.8|157646.8|157744.3|157654.3|157735.4|157645.4|36
1651247930000|2022-04-29 15:58:50|157736.9|157646.9|157743.2|157653.2|157754.2|157654.5|157726.3|157624.2|32
1651247940000|2022-04-29 15:59:00|157741|157651|157769.4|157679.4|157770.4|157680.4|157741|157651|29
1651247950000|2022-04-29 15:59:10|157767.9|157677.9|157764.6|157674.6|157768.9|157678.9|157761.3|157671.3|19
1651247960000|2022-04-29 15:59:20|157764.2|157674.2|157755.2|157665.2|157764.2|157674.2|157747.6|157657.6|34
1651247970000|2022-04-29 15:59:30|157758.9|157668.9|157750.7|157660.7|157769.2|157679.2|157750.7|157660.7|32
1651247980000|2022-04-29 15:59:40|157751.9|157661.9|157752.5|157662.5|157753.5|157663.5|157751|157661|26
1651247990000|2022-04-29 15:59:50|157752.6|157662.6|157764.2|157674.2|157776.8|157677.4|157749.3|157646.8|26
1651248000000|2022-04-29 16:00:00|157764.4|157674.4|157790.5|157700.5|157792.8|157702.8|157764.4|157674.4|33
1651248010000|2022-04-29 16:00:10|157792.3|157702.3|157825.9|157735.9|157831.5|157741.5|157789.1|157699.1|32
1651248020000|2022-04-29 16:00:20|157825.3|157735.3|157823.6|157733.6|157825.3|157735.3|157820.6|157730.6|20
1651248030000|2022-04-29 16:00:30|157823.7|157733.7|157824.4|157734.4|157825.5|157735.5|157823.7|157733.7|16
1651248040000|2022-04-29 16:00:40|157824.5|157734.5|157829.2|157739.2|157829.4|157739.4|157823.5|157733.5|20
1651248050000|2022-04-29 16:00:50|157829.1|157739.1|157827.6|157737.6|157829.4|157739.4|157826.8|157736.8|11
1651248060000|2022-04-29 16:01:00|157825.4|157735.4|157827.6|157737.6|157831.9|157741.9|157825.1|157735.1|17
1651248070000|2022-04-29 16:01:10|157826.7|157736.7|157849.9|157719.9|157851.8|157739.2|157826.7|157716.9|14
1651248080000|2022-04-29 16:01:20|157850.3|157720.3|157817.1|157727.1|157850.3|157732.6|157817.1|157719.8|15
1651248090000|2022-04-29 16:01:30|157817|157727|157819.4|157729.4|157823.3|157733.3|157816.3|157726.3|16
1651248100000|2022-04-29 16:01:40|157821|157731|157829|157739|157830.6|157740.6|157821|157731|28
1651248110000|2022-04-29 16:01:50|157828.3|157738.3|157836.9|157746.9|157838.3|157748.3|157828.3|157738.3|29
1651248120000|2022-04-29 16:02:00|157836.6|157746.6|157877.7|157787.7|157880.2|157790.2|157831.1|157741.1|31
1651248130000|2022-04-29 16:02:10|157873.5|157783.5|157872.7|157782.7|157877.1|157787.1|157858.9|157768.9|34
1651248140000|2022-04-29 16:02:20|157871.4|157781.4|157866.7|157776.7|157871.4|157781.4|157866.7|157776.7|15
1651248150000|2022-04-29 16:02:30|157866.8|157776.8|157867.2|157777.2|157868.4|157778.4|157864.7|157774.7|24
1651248160000|2022-04-29 16:02:40|157866.4|157776.4|157867|157777|157867.7|157777.7|157866.4|157776.4|9
1651248170000|2022-04-29 16:02:50|157867.1|157777.1|157869.2|157779.2|157870.7|157780.7|157866.2|157776.2|15
1651248180000|2022-04-29 16:03:00|157868.4|157778.4|157870|157780|157877.2|157787.2|157864.8|157774.8|25
1651248190000|2022-04-29 16:03:10|157872.6|157782.6|157868.6|157778.6|157873|157783|157868|157778|18
1651248200000|2022-04-29 16:03:20|157868.7|157778.7|157864.9|157774.9|157869.5|157779.5|157864.1|157774.1|24
1651248210000|2022-04-29 16:03:30|157865.3|157775.3|157880.1|157790.1|157880.6|157790.6|157865.3|157775.3|10
1651248220000|2022-04-29 16:03:40|157878.5|157788.5|157885.3|157795.3|157890.7|157800.7|157871.6|157781.6|16
1651248230000|2022-04-29 16:03:50|157890.8|157800.8|157886.2|157796.2|157893.5|157803.5|157884.4|157794.4|10
1651248240000|2022-04-29 16:04:00|157880.4|157790.4|157882|157792|157882.4|157792.4|157877.6|157787.6|17
1651248250000|2022-04-29 16:04:10|157881.6|157791.6|157974.7|157884.7|157983.6|157893.6|157881.6|157791.6|31
1651248260000|2022-04-29 16:04:20|157974|157884|157946.8|157856.8|157974|157884|157942.5|157852.5|30
1651248270000|2022-04-29 16:04:30|157945.2|157855.2|157953.8|157863.8|157953.8|157863.8|157945.2|157855.2|19
1651248280000|2022-04-29 16:04:40|157952.3|157862.3|157988.4|157858.4|157990.7|157877.3|157950.3|157858.4|22
1651248290000|2022-04-29 16:04:50|157988.1|157858.1|157973.5|157883.5|157996.1|157886.3|157971.2|157858.1|27
1651248300000|2022-04-29 16:05:00|157973|157883|157973.7|157883.7|157978.4|157888.4|157969.4|157879.4|26
1651248310000|2022-04-29 16:05:10|157974.4|157884.4|157973.1|157883.1|157976.2|157886.2|157971|157881|20
1651248320000|2022-04-29 16:05:20|157976.7|157886.7|157973.8|157883.8|157976.8|157886.8|157973.4|157883.4|12
1651248330000|2022-04-29 16:05:30|157973.1|157883.1|157970.2|157880.2|157973.1|157883.1|157969.2|157879.2|14
1651248340000|2022-04-29 16:05:40|157972.1|157882.1|157926.5|157836.5|157972.4|157882.4|157926.5|157836.5|18
1651248350000|2022-04-29 16:05:50|157925.6|157835.6|157926.4|157836.4|157928.8|157838.8|157923.1|157833.1|28
1651248360000|2022-04-29 16:06:00|157925.2|157835.2|157922.2|157832.2|157930.6|157840.6|157922.2|157832.2|29
1651248370000|2022-04-29 16:06:10|157921.8|157831.8|157925|157835|157930.6|157840.6|157921.4|157831.4|24
1651248380000|2022-04-29 16:06:20|157924.7|157834.7|157933.3|157843.3|157935.7|157845.7|157896.4|157806.4|26
1651248390000|2022-04-29 16:06:30|157932.2|157842.2|157935.8|157845.8|157948.9|157858.9|157927.8|157837.8|34
1651248400000|2022-04-29 16:06:40|157936.5|157846.5|157938.6|157848.6|157941.8|157851.8|157935.5|157845.5|23
1651248410000|2022-04-29 16:06:50|157938.4|157848.4|157939|157849|157945.2|157855.2|157938.4|157848.4|24
1651248420000|2022-04-29 16:07:00|157939.6|157849.6|157931|157841|157939.6|157849.6|157931|157841|15
1651248430000|2022-04-29 16:07:10|157930.4|157840.4|157942.8|157852.8|157946.6|157856.6|157930.4|157840.4|29
1651248440000|2022-04-29 16:07:20|157942.4|157852.4|157938.4|157848.4|157944.1|157854.1|157938.1|157848.1|29
1651248450000|2022-04-29 16:07:30|157937.3|157847.3|157939.2|157849.2|157940.4|157850.4|157937.3|157847.3|22
1651248460000|2022-04-29 16:07:40|157939.5|157849.5|157939.1|157849.1|157943.4|157853.4|157936.9|157846.9|18
1651248470000|2022-04-29 16:07:50|157938|157848|157978.2|157888.2|157978.2|157888.2|157938|157848|21
1651248480000|2022-04-29 16:08:00|157975.6|157885.6|157970.8|157880.8|157978.8|157888.8|157970.7|157880.7|23
1651248490000|2022-04-29 16:08:10|157971.8|157881.8|157937.5|157847.5|157972.4|157882.4|157932.6|157842.6|32
1651248500000|2022-04-29 16:08:20|157939|157849|157968.5|157878.5|157972.6|157882.6|157939|157849|30
1651248510000|2022-04-29 16:08:30|157968.3|157878.3|157954.5|157864.5|157969.2|157879.2|157951.4|157861.4|29
1651248520000|2022-04-29 16:08:40|157955.8|157865.8|157979.6|157889.6|157979.7|157889.7|157954.9|157864.9|25
1651248530000|2022-04-29 16:08:50|157979.3|157889.3|157991.3|157901.3|157994.3|157904.3|157966.2|157876.2|28
1651248540000|2022-04-29 16:09:00|157990.8|157900.8|157990.4|157900.4|157992|157902|157987|157897|19
1651248550000|2022-04-29 16:09:10|157994.3|157904.3|157989.4|157899.4|158010.5|157920.5|157989.4|157899.4|27
1651248560000|2022-04-29 16:09:20|157992.4|157902.4|157991.2|157901.2|157995.9|157905.9|157989.4|157899.4|16
1651248570000|2022-04-29 16:09:30|157990.7|157900.7|157988.6|157898.6|157990.7|157900.7|157987.3|157897.3|11
1651248580000|2022-04-29 16:09:40|157988.9|157898.9|157987.2|157897.2|157988.9|157898.9|157986.6|157896.6|7
1651248590000|2022-04-29 16:09:50|157987.1|157897.1|157991.2|157901.2|157991.2|157901.2|157986.6|157896.6|9
1651248600000|2022-04-29 16:10:00|157992.1|157902.1|157991.1|157901.1|157992.1|157902.1|157987.2|157897.2|17
1651248610000|2022-04-29 16:10:10|157987.4|157897.4|157987.6|157897.6|157988.9|157898.9|157987.2|157897.2|18
1651248620000|2022-04-29 16:10:20|157987.1|157897.1|157987.1|157897.1|157987.1|157897.1|157987|157897|3
1651248630000|2022-04-29 16:10:30|157988.2|157898.2|157988.5|157898.5|157989.2|157899.2|157988.2|157898.2|5
1651248640000|2022-04-29 16:10:40|157988.2|157898.2|157987.1|157897.1|157989.7|157899.7|157985|157895|16
1651248650000|2022-04-29 16:10:50|157986.3|157896.3|157875.5|157785.5|157987.3|157897.3|157870.2|157780.2|29
1651248660000|2022-04-29 16:11:00|157876.3|157786.3|157880.6|157790.6|157880.6|157790.6|157874.5|157784.5|27
1651248670000|2022-04-29 16:11:10|157880.5|157790.5|157887.3|157797.3|157888.5|157798.5|157880.5|157790.5|30
1651248680000|2022-04-29 16:11:20|157887.4|157797.4|157890.5|157800.5|157890.5|157800.5|157884.4|157794.4|23
1651248690000|2022-04-29 16:11:30|157890.3|157800.3|157905.4|157815.4|157906|157816|157888|157798|23
1651248700000|2022-04-29 16:11:40|157906.1|157816.1|157912.1|157822.1|157912.1|157822.1|157901.1|157811.1|31
1651248710000|2022-04-29 16:11:50|157913|157823|157912.9|157822.9|157913.3|157823.3|157910.7|157820.7|23
1651248720000|2022-04-29 16:12:00|157912.8|157822.8|157912.4|157822.4|157913.1|157823.1|157910.4|157820.4|13
1651248730000|2022-04-29 16:12:10|157912.1|157822.1|157920.8|157830.8|157921.9|157831.9|157912.1|157822.1|22
1651248740000|2022-04-29 16:12:20|157923.1|157833.1|157910.3|157820.3|157923.1|157833.1|157909.4|157819.4|31
1651248750000|2022-04-29 16:12:30|157909.8|157819.8|157907.2|157817.2|157911.4|157821.4|157901.9|157811.9|31
1651248760000|2022-04-29 16:12:40|157907.4|157817.4|157907.2|157817.2|157909.2|157819.2|157906.7|157816.7|26
1651248770000|2022-04-29 16:12:50|157906.9|157816.9|157931|157801|157931|157818.6|157906.9|157798|24
1651248780000|2022-04-29 16:13:00|157931.2|157801.2|157909.2|157819.2|157931.4|157819.2|157906.8|157797.4|20
1651248790000|2022-04-29 16:13:10|157909|157819|157910.8|157820.8|157910.8|157820.8|157908.1|157818.1|13
1651248800000|2022-04-29 16:13:20|157930.4|157800.4|157859.8|157769.8|157930.4|157816.1|157856.8|157766.8|30
1651248810000|2022-04-29 16:13:30|157858.9|157768.9|157859.7|157729.7|157877.6|157768.9|157834.8|157728.1|28
1651248820000|2022-04-29 16:13:40|157858.1|157728.1|157836.2|157746.2|157858.1|157751.9|157836.2|157728.1|20
1651248830000|2022-04-29 16:13:50|157836.7|157746.7|157830.2|157740.2|157852.9|157747.1|157826.8|157721.6|18
1651248840000|2022-04-29 16:14:00|157850.6|157720.6|157851.1|157721.1|157853|157723|157850.5|157720.5|17
1651248850000|2022-04-29 16:14:10|157851.3|157721.3|157852.3|157722.3|157852.6|157722.6|157851.2|157721.2|11
1651248860000|2022-04-29 16:14:20|157852.8|157722.8|157853.6|157723.6|157854|157724|157851.8|157721.8|12
1651248870000|2022-04-29 16:14:30|157852.5|157722.5|157850.9|157720.9|157853.1|157723.1|157850.9|157720.9|8
1651248880000|2022-04-29 16:14:40|157852.4|157722.4|157834.3|157744.3|157853.8|157744.3|157832.1|157719.7|18
1651248890000|2022-04-29 16:14:50|157832.4|157742.4|157832.3|157742.3|157855.4|157744|157830.1|157723.7|23
1651248900000|2022-04-29 16:15:00|157832.1|157742.1|157823.6|157733.6|157833.2|157743.2|157823.6|157733.6|19
1651248910000|2022-04-29 16:15:10|157824.9|157734.9|157831.4|157741.4|157832|157742|157824.4|157734.4|16
1651248920000|2022-04-29 16:15:20|157831.9|157741.9|157858.5|157728.5|157862.9|157747.6|157831.9|157722.4|17
1651248930000|2022-04-29 16:15:30|157856.2|157726.2|157831.2|157741.2|157858.3|157745|157828.5|157721.6|20
1651248940000|2022-04-29 16:15:40|157834.9|157744.9|157827.9|157737.9|157837.7|157747.7|157827.9|157737.9|21
1651248950000|2022-04-29 16:15:50|157827.3|157737.3|157836.5|157746.5|157836.5|157746.5|157827.3|157737.3|24
1651248960000|2022-04-29 16:16:00|157836.4|157746.4|157831|157741|157836.4|157746.4|157830.4|157740.4|15
1651248970000|2022-04-29 16:16:10|157831.4|157741.4|157834.9|157744.9|157836.2|157746.2|157831|157741|10
1651248980000|2022-04-29 16:16:20|157835.2|157745.2|157816|157726|157856.9|157745.2|157812.9|157722.9|33
1651248990000|2022-04-29 16:16:30|157813.1|157723.1|157747.9|157657.9|157818.8|157728.8|157746.7|157656.7|32
1651249000000|2022-04-29 16:16:40|157747.1|157657.1|157750.1|157620.1|157753.2|157658.1|157728.8|157619.8|31
1651249010000|2022-04-29 16:16:50|157750.6|157620.6|157740.5|157650.5|157762.5|157656.3|157735.5|157620.6|31
1651249020000|2022-04-29 16:17:00|157741|157651|157739.2|157649.2|157742.8|157652.8|157735.1|157645.1|27
1651249030000|2022-04-29 16:17:10|157738.9|157648.9|157737.2|157647.2|157740.6|157650.6|157736.6|157646.6|25
1651249040000|2022-04-29 16:17:20|157737.6|157647.6|157739|157649|157739.4|157649.4|157736.4|157646.4|24
1651249050000|2022-04-29 16:17:30|157739.2|157649.2|157739|157649|157739.3|157649.3|157737.5|157647.5|15
1651249060000|2022-04-29 16:17:40|157738.9|157648.9|157738.7|157648.7|157758.1|157650.3|157735.4|157627.3|28
1651249070000|2022-04-29 16:17:50|157738.6|157648.6|157744.1|157654.1|157766|157656|157735.9|157634.7|27
1651249080000|2022-04-29 16:18:00|157743.9|157653.9|157780.1|157650.1|157785.1|157677.9|157736.4|157646.4|31
1651249090000|2022-04-29 16:18:10|157763.4|157673.4|157762.7|157672.7|157764.2|157674.2|157760.2|157670.2|29
1651249100000|2022-04-29 16:18:20|157763.3|157673.3|157763.8|157673.8|157766.9|157676.9|157759.9|157669.9|30
1651249110000|2022-04-29 16:18:30|157764|157674|157759|157669|157765.2|157675.2|157758.4|157668.4|18
1651249120000|2022-04-29 16:18:40|157758.9|157668.9|157761|157671|157786.5|157677.9|157758.9|157644.2|22
1651249130000|2022-04-29 16:18:50|157760.1|157670.1|157754.6|157664.6|157761.8|157671.8|157754.6|157664.6|24
1651249140000|2022-04-29 16:19:00|157759.9|157669.9|157757.3|157667.3|157761.9|157671.9|157756|157666|16
1651249150000|2022-04-29 16:19:10|157757.1|157667.1|157759.6|157669.6|157760.4|157670.4|157755.9|157665.9|12
1651249160000|2022-04-29 16:19:20|157760.4|157670.4|157754.5|157664.5|157760.8|157670.8|157751.6|157661.6|14
1651249170000|2022-04-29 16:19:30|157754.4|157664.4|157738.9|157648.9|157757.5|157667.5|157733.9|157643.9|33
1651249180000|2022-04-29 16:19:40|157738.7|157648.7|157732.2|157642.2|157738.7|157648.7|157724.2|157634.2|28
1651249190000|2022-04-29 16:19:50|157731.7|157641.7|157733.4|157643.4|157734.4|157644.4|157730.3|157640.3|29
1651249200000|2022-04-29 16:20:00|157733.7|157643.7|157715.8|157625.8|157735.2|157645.2|157715.8|157625.8|30
1651249210000|2022-04-29 16:20:10|157715|157625|157730.8|157640.8|157731.5|157641.5|157715|157625|14
1651249220000|2022-04-29 16:20:20|157729.6|157639.6|157727.2|157637.2|157734|157644|157727.2|157637.2|30
1651249230000|2022-04-29 16:20:30|157726.5|157636.5|157724.9|157634.9|157730.8|157640.8|157724.1|157634.1|22
1651249240000|2022-04-29 16:20:40|157726.4|157636.4|157730.7|157640.7|157732.2|157642.2|157726.1|157636.1|19
1651249250000|2022-04-29 16:20:50|157731.1|157641.1|157734.4|157644.4|157735|157645|157731.1|157641.1|16
1651249260000|2022-04-29 16:21:00|157734.6|157644.6|157731|157641|157734.6|157644.6|157725.5|157635.5|19
1651249270000|2022-04-29 16:21:10|157732|157642|157728.5|157638.5|157732|157642|157726.4|157636.4|19
1651249280000|2022-04-29 16:21:20|157728.7|157638.7|157725.5|157635.5|157730.8|157640.8|157722|157632|26
1651249290000|2022-04-29 16:21:30|157725.1|157635.1|157733|157643|157754.4|157664.4|157725.1|157635.1|33
1651249300000|2022-04-29 16:21:40|157733.6|157643.6|157728.3|157638.3|157733.6|157643.6|157725.8|157635.8|27
1651249310000|2022-04-29 16:21:50|157729.7|157639.7|157725.6|157635.6|157729.7|157639.7|157725.6|157635.6|18
1651249320000|2022-04-29 16:22:00|157727.3|157637.3|157728|157638|157728.6|157638.6|157724.6|157634.6|14
1651249330000|2022-04-29 16:22:10|157728.1|157638.1|157733.1|157643.1|157740.2|157650.2|157725|157635|29
1651249340000|2022-04-29 16:22:20|157736|157646|157740.8|157650.8|157753.6|157663.6|157732.7|157642.7|28
1651249350000|2022-04-29 16:22:30|157741.8|157651.8|157741.7|157651.7|157743.4|157653.4|157739.3|157649.3|23
1651249360000|2022-04-29 16:22:40|157744.7|157654.7|157739.5|157649.5|157744.8|157654.8|157737.7|157647.7|22
1651249370000|2022-04-29 16:22:50|157739.3|157649.3|157735.2|157645.2|157739.3|157649.3|157733.4|157643.4|21
1651249380000|2022-04-29 16:23:00|157735.4|157645.4|157719.8|157629.8|157735.9|157645.9|157719.8|157629.8|31
1651249390000|2022-04-29 16:23:10|157706.5|157616.5|157692.4|157602.4|157706.5|157616.5|157688.9|157598.9|35
1651249400000|2022-04-29 16:23:20|157694.6|157604.6|157694.2|157604.2|157696.5|157606.5|157690|157600|22
1651249410000|2022-04-29 16:23:30|157692.3|157602.3|157691|157601|157695.1|157605.1|157691|157601|24
1651249420000|2022-04-29 16:23:40|157689.1|157599.1|157570.5|157480.5|157691.6|157601.6|157568.7|157474.4|38
1651249430000|2022-04-29 16:23:50|157570.9|157480.9|157527.6|157437.6|157570.9|157480.9|157526.6|157436.6|36
1651249440000|2022-04-29 16:24:00|157550|157420|157539.7|157449.7|157550|157450.4|157535.3|157412.5|32
1651249450000|2022-04-29 16:24:10|157541.5|157451.5|157536.3|157446.3|157542.1|157452.1|157533.7|157443.7|28
1651249460000|2022-04-29 16:24:20|157534.4|157444.4|157548.9|157458.9|157567.9|157463.6|157533.6|157437.9|34
1651249470000|2022-04-29 16:24:30|157549.6|157459.6|157552.8|157462.8|157555.2|157465.2|157549.6|157459.6|26
1651249480000|2022-04-29 16:24:40|157552.9|157462.9|157550.4|157460.4|157553.9|157463.9|157548.2|157458.2|24
1651249490000|2022-04-29 16:24:50|157550.5|157460.5|157543|157453|157565.7|157461.2|157541.6|157432|31
1651249500000|2022-04-29 16:25:00|157542.4|157452.4|157556.2|157426.2|157567.3|157455.7|157541.2|157424.3|33
1651249510000|2022-04-29 16:25:10|157543.1|157453.1|157561.9|157431.9|157561.9|157456.3|157538.7|157431.6|26
1651249520000|2022-04-29 16:25:20|157561.8|157431.8|157566.1|157436.1|157566.1|157436.1|157561.4|157431.4|29
1651249530000|2022-04-29 16:25:30|157565.1|157435.1|157564.4|157434.4|157568.4|157438.4|157564.4|157434.4|22
1651249540000|2022-04-29 16:25:40|157564.1|157434.1|157570.7|157440.7|157573.7|157468.8|157554.8|157434.1|25
1651249550000|2022-04-29 16:25:50|157570.8|157440.8|157558.7|157468.7|157570.8|157471.1|157558.7|157439.7|27
1651249560000|2022-04-29 16:26:00|157561.2|157471.2|157662.3|157572.3|157677.6|157572.3|157560.2|157470.2|28
1651249570000|2022-04-29 16:26:10|157661.9|157571.9|157665.5|157575.5|157680.3|157577.2|157658.9|157549|32
1651249580000|2022-04-29 16:26:20|157664.8|157574.8|157662.9|157572.9|157664.8|157574.8|157660.4|157570.4|22
1651249590000|2022-04-29 16:26:30|157662.4|157572.4|157695.7|157565.7|157695.7|157587.8|157661.7|157564.1|28
1651249600000|2022-04-29 16:26:40|157694.7|157564.7|157674.9|157584.9|157695.9|157586.6|157674.9|157563.5|20
1651249610000|2022-04-29 16:26:50|157675.5|157585.5|157684.2|157594.2|157705.4|157598.1|157673.2|157575.4|27
1651249620000|2022-04-29 16:27:00|157685.4|157595.4|157728.2|157638.2|157729.9|157639.9|157684.1|157594.1|30
1651249630000|2022-04-29 16:27:10|157725.5|157635.5|157774.4|157644.4|157774.4|157644.4|157723.3|157623.8|32
1651249640000|2022-04-29 16:27:20|157770.8|157640.8|157772.9|157642.9|157774.2|157664|157748|157638.9|32
1651249650000|2022-04-29 16:27:30|157777.1|157647.1|157752.1|157662.1|157777.1|157662.1|157747.9|157637.5|23
1651249660000|2022-04-29 16:27:40|157750|157660|157732.2|157642.2|157750.8|157660.8|157732.2|157642.2|30
1651249670000|2022-04-29 16:27:50|157730.9|157640.9|157738.9|157648.9|157751.3|157648.9|157718.1|157610.8|33
1651249680000|2022-04-29 16:28:00|157739.3|157649.3|157804.5|157674.5|157813.3|157696.9|157739.3|157630.9|36
1651249690000|2022-04-29 16:28:10|157807.6|157677.6|157802.4|157672.4|157810.9|157697.9|157784.7|157672.4|18
1651249700000|2022-04-29 16:28:20|157802|157672|157790|157700|157805.7|157700.2|157784.2|157671.5|23
1651249710000|2022-04-29 16:28:30|157789.4|157699.4|157802.5|157672.5|157802.8|157699.4|157778.5|157669.3|24
1651249720000|2022-04-29 16:28:40|157825.6|157735.6|157830.9|157740.9|157844.7|157740.9|157822.9|157713.4|33
1651249730000|2022-04-29 16:28:50|157829.2|157739.2|157825.7|157735.7|157831.2|157741.2|157821.1|157731.1|31
1651249740000|2022-04-29 16:29:00|157826.7|157736.7|157818.5|157728.5|157840.4|157750.4|157818.5|157728.5|38
1651249750000|2022-04-29 16:29:10|157818.8|157728.8|157819.8|157729.8|157839.3|157738.2|157817.2|157708.2|36
1651249760000|2022-04-29 16:29:20|157819.7|157729.7|157817.9|157727.9|157837.8|157731.1|157816.7|157706.6|31
1651249770000|2022-04-29 16:29:30|157816.5|157726.5|157816.7|157726.7|157822.2|157732.2|157815.3|157725.3|34
1651249780000|2022-04-29 16:29:40|157815.9|157725.9|157932.8|157842.8|157944.3|157851.5|157815.9|157725.9|38
1651249790000|2022-04-29 16:29:50|157932.2|157842.2|157932.2|157842.2|157934.3|157844.3|157929.3|157839.3|32
1651249800000|2022-04-29 16:30:00|157932.9|157842.9|157950.3|157860.3|157966|157860.6|157932.3|157832.2|38
1651249810000|2022-04-29 16:30:10|157948.1|157858.1|157948.7|157858.7|157950.6|157860.6|157943|157853|28
1651249820000|2022-04-29 16:30:20|157947.5|157857.5|157934.5|157844.5|157948|157858|157933.6|157843.6|32
1651249830000|2022-04-29 16:30:30|157933.2|157843.2|157937|157847|157937.3|157847.3|157932|157842|18
1651249840000|2022-04-29 16:30:40|157936.8|157846.8|157968.8|157878.8|157974.1|157884.1|157931.9|157841.9|29
1651249850000|2022-04-29 16:30:50|157968.4|157878.4|157975.4|157885.4|157975.4|157885.4|157955.3|157865.3|36
1651249860000|2022-04-29 16:31:00|157975.3|157885.3|157934.2|157844.2|157976|157886|157917.4|157821.4|38
1651249870000|2022-04-29 16:31:10|157939.3|157849.3|157920.6|157830.6|157956.8|157853.7|157919.2|157819|35
1651249880000|2022-04-29 16:31:20|157918.8|157828.8|157921.6|157831.6|157924.6|157834.6|157917.1|157827.1|30
1651249890000|2022-04-29 16:31:30|157922.1|157832.1|157833.7|157743.7|157924|157834|157827.7|157721.9|32
1651249900000|2022-04-29 16:31:40|157833.8|157743.8|157843.1|157753.1|157846.4|157756.4|157826.5|157736.5|35
1651249910000|2022-04-29 16:31:50|157845.3|157755.3|157842.3|157752.3|157860.6|157755.5|157834.5|157727.2|28
1651249920000|2022-04-29 16:32:00|157842.1|157752.1|157839.5|157749.5|157844|157754|157839.3|157749.3|28
1651249930000|2022-04-29 16:32:10|157839.4|157749.4|157838.3|157748.3|157839.9|157749.9|157837.1|157747.1|24
1651249940000|2022-04-29 16:32:20|157839.6|157749.6|157857.9|157727.9|157861.8|157753|157838.2|157727.9|26
1651249950000|2022-04-29 16:32:30|157858.5|157728.5|157833.2|157743.2|157859.8|157750.6|157833.2|157725.7|22
1651249960000|2022-04-29 16:32:40|157831.9|157741.9|157801.7|157711.7|157831.9|157741.9|157801.7|157711.7|32
1651249970000|2022-04-29 16:32:50|157801.6|157711.6|157800.3|157710.3|157803.5|157713.5|157792.7|157702.7|32
1651249980000|2022-04-29 16:33:00|157797.8|157707.8|157827.2|157737.2|157841.5|157737.2|157796.2|157706.2|39
1651249990000|2022-04-29 16:33:10|157824.3|157734.3|157846.6|157716.6|157849.2|157747.9|157821|157716.6|36
1651250000000|2022-04-29 16:33:20|157848.4|157718.4|157833.8|157743.8|157848.7|157745.8|157828.1|157715.1|24
1651250010000|2022-04-29 16:33:30|157831.6|157741.6|157836.1|157746.1|157840.6|157750.6|157831.6|157741.6|29
1651250020000|2022-04-29 16:33:40|157831.2|157741.2|157829.1|157739.1|157836.8|157746.8|157814.6|157724.6|34
1651250030000|2022-04-29 16:33:50|157829.5|157739.5|157829|157739|157842.9|157752.9|157827.9|157737.9|34
1651250040000|2022-04-29 16:34:00|157828.9|157738.9|157831.1|157741.1|157838.8|157748.8|157828.9|157738.9|25
1651250050000|2022-04-29 16:34:10|157835|157745|157813.8|157723.8|157835|157745|157809.1|157695.5|32
1651250060000|2022-04-29 16:34:20|157814.7|157724.7|157811.9|157721.9|157814.7|157724.7|157810|157720|15
1651250070000|2022-04-29 16:34:30|157812.3|157722.3|157815.3|157725.3|157818|157728|157810.8|157720.8|27
1651250080000|2022-04-29 16:34:40|157815.9|157725.9|157809.3|157719.3|157816.3|157726.3|157807.1|157717.1|30
1651250090000|2022-04-29 16:34:50|157809.6|157719.6|157814.2|157724.2|157815.4|157725.4|157809.6|157719.6|19
1651250100000|2022-04-29 16:35:00|157812.1|157722.1|157810.6|157720.6|157812.1|157722.1|157809.3|157719.3|19
1651250110000|2022-04-29 16:35:10|157812.1|157722.1|157799.7|157709.7|157812.1|157722.1|157795.2|157705.2|29
1651250120000|2022-04-29 16:35:20|157800.6|157710.6|157802|157712|157807.6|157717.6|157797.1|157707.1|27
1651250130000|2022-04-29 16:35:30|157801.6|157711.6|157844.8|157754.8|157844.8|157754.8|157801.5|157711.5|28
1651250140000|2022-04-29 16:35:40|157839.1|157749.1|157881.4|157791.4|157884.4|157794.4|157839.1|157749.1|31
1651250150000|2022-04-29 16:35:50|157883.1|157793.1|157926.8|157796.8|157927.2|157819.7|157883.1|157786.8|34
1651250160000|2022-04-29 16:36:00|157926.7|157796.7|157918.6|157828.6|157929.3|157831.6|157909.2|157796.7|32
1651250170000|2022-04-29 16:36:10|157917.6|157827.6|157899.5|157769.5|157920.1|157830.1|157880.7|157769.5|26
1651250180000|2022-04-29 16:36:20|157900.7|157770.7|157870.4|157780.4|157900.7|157781.7|157869.8|157766.3|19
1651250190000|2022-04-29 16:36:30|157863.8|157773.8|157867.3|157737.3|157874.4|157773.8|157840.1|157729|37
1651250200000|2022-04-29 16:36:40|157867.2|157737.2|157864.9|157734.9|157867.8|157737.8|157863.6|157733.6|30
1651250210000|2022-04-29 16:36:50|157865.1|157735.1|157872.5|157742.5|157873|157743|157863.9|157733.9|24
1651250220000|2022-04-29 16:37:00|157872.6|157742.6|157874.9|157744.9|157876.1|157746.1|157870.4|157740.4|24
1651250230000|2022-04-29 16:37:10|157874.6|157744.6|157876.6|157746.6|157879.7|157749.7|157874.3|157744.3|17
1651250240000|2022-04-29 16:37:20|157878.6|157748.6|157877.4|157747.4|157880.2|157750.2|157877|157747|21
1651250250000|2022-04-29 16:37:30|157877.7|157747.7|157880.1|157750.1|157882.3|157771.1|157856.4|157746.4|26
1651250260000|2022-04-29 16:37:40|157878.6|157748.6|157873.7|157743.7|157880.3|157750.3|157871.5|157741.5|28
1651250270000|2022-04-29 16:37:50|157874.5|157744.5|157871.4|157741.4|157876.2|157746.2|157871.4|157741.4|27
1651250280000|2022-04-29 16:38:00|157872|157742|157878.6|157748.6|157878.6|157748.6|157868.8|157738.8|21
1651250290000|2022-04-29 16:38:10|157879.1|157749.1|157857.5|157767.5|157882.1|157768.6|157857.5|157744.5|32
1651250300000|2022-04-29 16:38:20|157857.4|157767.4|157857|157767|157859.7|157769.7|157856.7|157766.7|22
1651250310000|2022-04-29 16:38:30|157856.7|157766.7|157880.3|157750.3|157880.3|157769.8|157855.2|157750|25
1651250320000|2022-04-29 16:38:40|157880.4|157750.4|157879.9|157749.9|157883.1|157753.1|157876.5|157746.5|19
1651250330000|2022-04-29 16:38:50|157877.7|157747.7|157880.1|157750.1|157881|157751|157877.7|157747.7|25
1651250340000|2022-04-29 16:39:00|157880.5|157750.5|157878.4|157748.4|157880.6|157750.6|157876.9|157746.9|27
1651250350000|2022-04-29 16:39:10|157878.2|157748.2|157879.1|157749.1|157879.4|157749.4|157877.1|157747.1|24
1651250360000|2022-04-29 16:39:20|157878.2|157748.2|157758.5|157668.5|157879.8|157749.8|157749.3|157659.3|34
1651250370000|2022-04-29 16:39:30|157760.7|157670.7|157791.6|157701.6|157799.1|157709.1|157751.8|157661.8|37
1651250380000|2022-04-29 16:39:40|157791.7|157701.7|157777.7|157647.7|157795.2|157705.2|157762.8|157646.1|31
1651250390000|2022-04-29 16:39:50|157777.6|157647.6|157776.7|157646.7|157786.4|157656.4|157776.1|157646.1|34
1651250400000|2022-04-29 16:40:00|157775.3|157645.3|157783.6|157653.6|157783.6|157653.6|157775.3|157645.3|28
1651250410000|2022-04-29 16:40:10|157779.9|157649.9|157778.3|157648.3|157783.9|157653.9|157777|157647|27
1651250420000|2022-04-29 16:40:20|157779.5|157649.5|157781|157651|157782.3|157652.3|157777.1|157647.1|31
1651250430000|2022-04-29 16:40:30|157780.9|157650.9|157761.7|157671.7|157781.1|157672.2|157760.3|157650.7|27
1651250440000|2022-04-29 16:40:40|157763.4|157673.4|157764.2|157674.2|157764.5|157674.5|157760.7|157670.7|24
1651250450000|2022-04-29 16:40:50|157765|157675|157766.1|157676.1|157768.2|157678.2|157763.9|157673.9|33
1651250460000|2022-04-29 16:41:00|157767.3|157677.3|157752.9|157662.9|157767.7|157677.7|157752.9|157662.9|31
1651250470000|2022-04-29 16:41:10|157753.7|157663.7|157760.7|157630.7|157770.6|157663.7|157737.1|157624.5|35
1651250480000|2022-04-29 16:41:20|157760.9|157630.9|157740.5|157650.5|157760.9|157655.6|157739.2|157630.9|35
1651250490000|2022-04-29 16:41:30|157740.7|157650.7|157705.8|157615.8|157744.1|157654.1|157700.6|157593.3|29
1651250500000|2022-04-29 16:41:40|157703.6|157613.6|157728|157598|157730.1|157615.9|157700.3|157594.9|27
1651250510000|2022-04-29 16:41:50|157727.5|157597.5|157727.3|157597.3|157728.4|157598.4|157726.6|157596.6|17
1651250520000|2022-04-29 16:42:00|157727.2|157597.2|157726.4|157596.4|157728|157598|157724.5|157594.5|18
1651250530000|2022-04-29 16:42:10|157726.2|157596.2|157724.2|157594.2|157728.9|157598.9|157724.1|157594.1|22
1651250540000|2022-04-29 16:42:20|157724.6|157594.6|157723.3|157593.3|157724.6|157594.6|157721.7|157591.7|20
1651250550000|2022-04-29 16:42:30|157723.1|157593.1|157689.8|157599.8|157727.1|157599.8|157689.8|157586.6|23
1651250560000|2022-04-29 16:42:40|157711.3|157581.3|157668.2|157538.2|157711.3|157587.9|157648.1|157535.6|39
1651250570000|2022-04-29 16:42:50|157668.9|157538.9|157662.6|157532.6|157669.7|157556.8|157642.6|157531.6|34
1651250580000|2022-04-29 16:43:00|157663.4|157533.4|157676.1|157546.1|157677.3|157562.7|157649.9|157533.4|31
1651250590000|2022-04-29 16:43:10|157676.6|157546.6|157675.7|157545.7|157677.1|157547.1|157672.4|157542.4|22
1651250600000|2022-04-29 16:43:20|157676.6|157546.6|157673.8|157543.8|157676.6|157546.6|157671.2|157541.2|17
1651250610000|2022-04-29 16:43:30|157674.6|157544.6|157659|157569|157674.6|157569.3|157652.9|157542.8|16
1651250620000|2022-04-29 16:43:40|157659.3|157569.3|157653.4|157563.4|157659.3|157569.3|157646.2|157556.2|27
1651250630000|2022-04-29 16:43:50|157652.4|157562.4|157653|157563|157654.6|157564.6|157652|157562|21
1651250640000|2022-04-29 16:44:00|157653.7|157563.7|157647|157557|157654.5|157564.5|157647|157557|13
1651250650000|2022-04-29 16:44:10|157646.7|157556.7|157648.8|157558.8|157649.7|157559.7|157644.4|157554.4|18
1651250660000|2022-04-29 16:44:20|157648.2|157558.2|157670.4|157580.4|157680|157590|157648.2|157558.2|26
1651250670000|2022-04-29 16:44:30|157668.1|157578.1|157681.2|157591.2|157685.7|157595.7|157665.6|157575.6|36
1651250680000|2022-04-29 16:44:40|157683.9|157593.9|157719.5|157629.5|157720.4|157630.4|157683.9|157593.9|35
1651250690000|2022-04-29 16:44:50|157719.7|157629.7|157720.8|157630.8|157724.5|157634.5|157718.1|157628.1|33
1651250700000|2022-04-29 16:45:00|157721.4|157631.4|157714.8|157624.8|157723.1|157633.1|157713.1|157623.1|28
1651250710000|2022-04-29 16:45:10|157715.3|157625.3|157712.3|157622.3|157716.9|157626.9|157711.9|157621.9|26
1651250720000|2022-04-29 16:45:20|157714.2|157624.2|157715.6|157625.6|157717.8|157627.8|157712|157622|29
1651250730000|2022-04-29 16:45:30|157715.2|157625.2|157682.5|157592.5|157715.2|157625.2|157682.5|157592.5|35
1651250740000|2022-04-29 16:45:40|157685.4|157595.4|157691.3|157601.3|157694.8|157604.8|157682|157592|38
1651250750000|2022-04-29 16:45:50|157690.3|157600.3|157685.1|157595.1|157691.4|157601.4|157684.3|157594.3|30
1651250760000|2022-04-29 16:46:00|157685.7|157595.7|157697.7|157607.7|157699.9|157609.9|157684.5|157594.5|36
1651250770000|2022-04-29 16:46:10|157693.9|157603.9|157687.6|157597.6|157695|157605|157683.6|157593.6|34
1651250780000|2022-04-29 16:46:20|157686.1|157596.1|157686.5|157596.5|157688.4|157598.4|157679.6|157589.6|29
1651250790000|2022-04-29 16:46:30|157686.2|157596.2|157717.1|157627.1|157721.7|157631.7|157683.2|157593.2|32
1651250800000|2022-04-29 16:46:40|157717.2|157627.2|157711|157621|157717.2|157627.2|157708.9|157618.9|30
1651250810000|2022-04-29 16:46:50|157712.5|157622.5|157713.5|157623.5|157713.9|157623.9|157708.3|157618.3|30
1651250820000|2022-04-29 16:47:00|157713.2|157623.2|157712.7|157622.7|157717|157627|157712.3|157622.3|27
1651250830000|2022-04-29 16:47:10|157713|157623|157717|157627|157717|157627|157712.8|157622.8|26
1651250840000|2022-04-29 16:47:20|157716.3|157626.3|157719.2|157629.2|157731.6|157641.6|157716.3|157626.3|27
1651250850000|2022-04-29 16:47:30|157719.7|157629.7|157718.6|157628.6|157720.4|157630.4|157716.2|157626.2|22
1651250860000|2022-04-29 16:47:40|157717.8|157627.8|157692.8|157602.8|157717.8|157627.8|157686.7|157596.7|35
1651250870000|2022-04-29 16:47:50|157688.8|157598.8|157686.3|157596.3|157694.6|157604.6|157682.7|157592.7|36
1651250880000|2022-04-29 16:48:00|157686|157596|157676.4|157586.4|157690.3|157600.3|157676.4|157586.4|35
1651250890000|2022-04-29 16:48:10|157669.8|157579.8|157663.3|157573.3|157672.3|157582.3|157663.1|157573.1|25
1651250900000|2022-04-29 16:48:20|157662.3|157572.3|157654.5|157564.5|157665.1|157575.1|157652|157562|29
1651250910000|2022-04-29 16:48:30|157653.6|157563.6|157661.3|157571.3|157662.5|157572.5|157636.9|157546.9|31
1651250920000|2022-04-29 16:48:40|157659.8|157569.8|157657.2|157567.2|157660.3|157570.3|157656.3|157566.3|22
1651250930000|2022-04-29 16:48:50|157657.5|157567.5|157655.3|157565.3|157658|157568|157647.9|157557.9|36
1651250940000|2022-04-29 16:49:00|157656.3|157566.3|157666.5|157576.5|157666.8|157576.8|157653.8|157563.8|36
1651250950000|2022-04-29 16:49:10|157666.1|157576.1|157664.6|157574.6|157668.1|157578.1|157663.3|157573.3|23
1651250960000|2022-04-29 16:49:20|157665|157575|157656.4|157566.4|157666.8|157576.8|157653.7|157563.7|27
1651250970000|2022-04-29 16:49:30|157656.5|157566.5|157657.3|157567.3|157658|157568|157655.5|157565.5|16
1651250980000|2022-04-29 16:49:40|157657.6|157567.6|157654.8|157564.8|157658|157568|157654.7|157564.7|16
1651250990000|2022-04-29 16:49:50|157654.9|157564.9|157662.5|157572.5|157664.4|157574.4|157654.6|157564.6|22
1651251000000|2022-04-29 16:50:00|157662.8|157572.8|157660|157570|157664.8|157574.8|157658.6|157568.6|17
1651251010000|2022-04-29 16:50:10|157657.7|157567.7|157674.3|157584.3|157674.3|157584.3|157657.7|157567.7|35
1651251020000|2022-04-29 16:50:20|157672.2|157582.2|157671|157581|157674|157584|157666.1|157576.1|27
1651251030000|2022-04-29 16:50:30|157670.3|157580.3|157666.5|157576.5|157675.6|157585.6|157665.7|157575.7|20
1651251040000|2022-04-29 16:50:40|157666.6|157576.6|157651|157561|157666.6|157576.6|157651|157561|25
1651251050000|2022-04-29 16:50:50|157651.5|157561.5|157648.9|157558.9|157656.7|157566.7|157648.1|157558.1|19
1651251060000|2022-04-29 16:51:00|157649.1|157559.1|157648.9|157558.9|157651.4|157561.4|157648.1|157558.1|16
1651251070000|2022-04-29 16:51:10|157651.1|157561.1|157668.3|157578.3|157674.1|157584.1|157649.4|157559.4|25
1651251080000|2022-04-29 16:51:20|157669.1|157579.1|157671.1|157581.1|157674|157584|157669.1|157579.1|25
1651251090000|2022-04-29 16:51:30|157671.6|157581.6|157683|157593|157683.3|157593.3|157671.1|157581.1|21
1651251100000|2022-04-29 16:51:40|157682.4|157592.4|157663.8|157573.8|157683.2|157593.2|157660.6|157570.6|30
1651251110000|2022-04-29 16:51:50|157662.6|157572.6|157659.7|157569.7|157664.6|157574.6|157654.7|157564.7|28
1651251120000|2022-04-29 16:52:00|157659.6|157569.6|157658.3|157568.3|157661.7|157571.7|157657.3|157567.3|30
1651251130000|2022-04-29 16:52:10|157657.9|157567.9|157655.6|157565.6|157657.9|157567.9|157654.6|157564.6|21
1651251140000|2022-04-29 16:52:20|157654.3|157564.3|157655.5|157565.5|157662.2|157572.2|157648.8|157558.8|25
1651251150000|2022-04-29 16:52:30|157657.3|157567.3|157675|157585|157675.1|157585.1|157652.9|157562.9|30
1651251160000|2022-04-29 16:52:40|157672.4|157582.4|157691.9|157601.9|157696|157606|157669.2|157579.2|29
1651251170000|2022-04-29 16:52:50|157693.5|157603.5|157708.7|157618.7|157715|157625|157693.5|157603.5|25
1651251180000|2022-04-29 16:53:00|157708.8|157618.8|157721.9|157631.9|157721.9|157631.9|157708.8|157618.8|35
1651251190000|2022-04-29 16:53:10|157722.3|157632.3|157726.6|157636.6|157727.5|157637.5|157720.1|157630.1|31
1651251200000|2022-04-29 16:53:20|157725.8|157635.8|157716.4|157626.4|157725.8|157635.8|157709.3|157619.3|20
1651251210000|2022-04-29 16:53:30|157712.2|157622.2|157695|157605|157714.7|157624.7|157691.2|157601.2|25
1651251220000|2022-04-29 16:53:40|157692.9|157602.9|157698.5|157608.5|157703.6|157613.6|157692.9|157602.9|16
1651251230000|2022-04-29 16:53:50|157698.2|157608.2|157700.3|157610.3|157703.9|157613.9|157698.2|157608.2|21
1651251240000|2022-04-29 16:54:00|157702|157612|157714.9|157624.9|157719.8|157629.8|157700.4|157610.4|34
1651251250000|2022-04-29 16:54:10|157714.8|157624.8|157714.4|157624.4|157719.2|157629.2|157714.4|157624.4|18
1651251260000|2022-04-29 16:54:20|157714.8|157624.8|157718.6|157628.6|157718.6|157628.6|157714.3|157624.3|24
1651251270000|2022-04-29 16:54:30|157718.1|157628.1|157722.9|157632.9|157725.4|157635.4|157717.9|157627.9|28
1651251280000|2022-04-29 16:54:40|157720.1|157630.1|157722.1|157632.1|157724.1|157634.1|157719.3|157629.3|22
1651251290000|2022-04-29 16:54:50|157721.3|157631.3|157721.2|157631.2|157724.3|157634.3|157718.3|157628.3|25
1651251300000|2022-04-29 16:55:00|157715.7|157625.7|157671.4|157581.4|157716.3|157626.3|157669.4|157579.4|39
1651251310000|2022-04-29 16:55:10|157671.3|157581.3|157667|157577|157671.3|157581.3|157655.2|157565.2|24
1651251320000|2022-04-29 16:55:20|157665.1|157575.1|157651.7|157561.7|157668|157578|157651.4|157561.4|19
1651251330000|2022-04-29 16:55:30|157651.3|157561.3|157652.1|157562.1|157653|157563|157650.8|157560.8|15
1651251340000|2022-04-29 16:55:40|157651.6|157561.6|157649.7|157559.7|157651.6|157561.6|157649.7|157559.7|13
1651251350000|2022-04-29 16:55:50|157650.8|157560.8|157652|157562|157655.7|157565.7|157648.9|157558.9|22
1651251360000|2022-04-29 16:56:00|157652.1|157562.1|157650.9|157560.9|157655.7|157565.7|157650.2|157560.2|14
1651251370000|2022-04-29 16:56:10|157651.3|157561.3|157663.9|157573.9|157663.9|157573.9|157648.9|157558.9|19
1651251380000|2022-04-29 16:56:20|157665.8|157575.8|157675|157585|157679.4|157589.4|157664.1|157574.1|34
1651251390000|2022-04-29 16:56:30|157674.3|157584.3|157675.1|157585.1|157675.6|157585.6|157672|157582|20
1651251400000|2022-04-29 16:56:40|157675.2|157585.2|157675.4|157585.4|157675.5|157585.5|157672.8|157582.8|14
1651251410000|2022-04-29 16:56:50|157675.7|157585.7|157657.8|157567.8|157675.7|157585.7|157657.8|157567.8|19
1651251420000|2022-04-29 16:57:00|157656.9|157566.9|157646.1|157556.1|157656.9|157566.9|157645.9|157555.9|19
1651251430000|2022-04-29 16:57:10|157645.6|157555.6|157647.1|157557.1|157651.4|157561.4|157644.4|157554.4|16
1651251440000|2022-04-29 16:57:20|157646.9|157556.9|157645.7|157555.7|157646.9|157556.9|157644.7|157554.7|15
1651251450000|2022-04-29 16:57:30|157646.6|157556.6|157670.2|157580.2|157670.3|157580.3|157646.6|157556.6|17
1651251460000|2022-04-29 16:57:40|157668.7|157578.7|157667.4|157577.4|157668.7|157578.7|157667.3|157577.3|6
1651251470000|2022-04-29 16:57:50|157667.3|157577.3|157694.6|157604.6|157700.1|157610.1|157667.3|157577.3|23
1651251480000|2022-04-29 16:58:00|157696.4|157606.4|157686.7|157596.7|157696.4|157606.4|157686.7|157596.7|26
1651251490000|2022-04-29 16:58:10|157689.3|157599.3|157684.9|157594.9|157689.8|157599.8|157674.7|157584.7|30
1651251500000|2022-04-29 16:58:20|157676.9|157586.9|157682.3|157592.3|157683.2|157593.2|157674.9|157584.9|34
1651251510000|2022-04-29 16:58:30|157683|157593|157685.7|157595.7|157686.9|157596.9|157682|157592|17
1651251520000|2022-04-29 16:58:40|157685.9|157595.9|157683.6|157593.6|157685.9|157595.9|157683.4|157593.4|20
1651251530000|2022-04-29 16:58:50|157683.5|157593.5|157682.6|157592.6|157684.5|157594.5|157680.1|157590.1|21
1651251540000|2022-04-29 16:59:00|157682.8|157592.8|157667.6|157577.6|157690.9|157600.9|157656.4|157566.4|37
1651251550000|2022-04-29 16:59:10|157669.2|157579.2|157673.7|157583.7|157673.7|157583.7|157666.6|157576.6|25
1651251560000|2022-04-29 16:59:20|157672.6|157582.6|157680.1|157590.1|157686.5|157596.5|157667.9|157577.9|36
1651251570000|2022-04-29 16:59:30|157679.7|157589.7|157676.1|157586.1|157681.2|157591.2|157674.9|157584.9|15
1651251580000|2022-04-29 16:59:40|157675.5|157585.5|157677.7|157587.7|157689.6|157599.6|157675|157585|30
1651251590000|2022-04-29 16:59:50|157675.2|157585.2|157654.7|157564.7|157677.7|157587.7|157650.7|157560.7|31
1651251600000|2022-04-29 17:00:00|157662.5|157572.5|157658.4|157568.4|157665.9|157575.9|157656.1|157566.1|34
1651251610000|2022-04-29 17:00:10|157659|157569|157663.1|157573.1|157664.8|157574.8|157655.2|157565.2|31
1651251620000|2022-04-29 17:00:20|157663.5|157573.5|157664.6|157574.6|157668.4|157578.4|157659.6|157569.6|30
1651251630000|2022-04-29 17:00:30|157664.5|157574.5|157656.7|157566.7|157672.3|157582.3|157653.4|157563.4|29
1651251640000|2022-04-29 17:00:40|157657.8|157567.8|157655.4|157565.4|157661.1|157571.1|157655.4|157565.4|20
1651251650000|2022-04-29 17:00:50|157656.1|157566.1|157642.6|157552.6|157674.1|157584.1|157642.6|157552.6|33
1651251660000|2022-04-29 17:01:00|157625.6|157535.6|157626.7|157536.7|157638.2|157548.2|157619.6|157529.6|38
1651251670000|2022-04-29 17:01:10|157629.2|157539.2|157632.3|157542.3|157633|157543|157627.8|157537.8|34
1651251680000|2022-04-29 17:01:20|157632|157542|157628.7|157538.7|157640.1|157550.1|157625.5|157535.5|24
1651251690000|2022-04-29 17:01:30|157624.1|157534.1|157628.9|157538.9|157638.9|157548.9|157624.1|157534.1|30
1651251700000|2022-04-29 17:01:40|157629|157539|157623.9|157533.9|157632.6|157542.6|157611.6|157521.6|32
1651251710000|2022-04-29 17:01:50|157619|157529|157623.4|157533.4|157624.1|157534.1|157618|157528|20
1651251720000|2022-04-29 17:02:00|157623.8|157533.8|157620.7|157530.7|157625.8|157535.8|157619.4|157529.4|21
1651251730000|2022-04-29 17:02:10|157620.2|157530.2|157623.5|157533.5|157623.5|157533.5|157619.8|157529.8|20
1651251740000|2022-04-29 17:02:20|157620.3|157530.3|157619.9|157529.9|157621.6|157531.6|157618.3|157528.3|21
1651251750000|2022-04-29 17:02:30|157619.4|157529.4|157617.1|157527.1|157625.7|157535.7|157612.2|157522.2|23
1651251760000|2022-04-29 17:02:40|157617|157527|157555.4|157465.4|157617|157527|157540.6|157450.6|39
1651251770000|2022-04-29 17:02:50|157552.8|157462.8|157552.8|157462.8|157556.7|157466.7|157545.5|157455.5|28
1651251780000|2022-04-29 17:03:00|157553|157463|157585.2|157495.2|157588.2|157498.2|157552.3|157462.3|29
1651251790000|2022-04-29 17:03:10|157584.5|157494.5|157590.6|157500.6|157590.6|157500.6|157582|157492|22
1651251800000|2022-04-29 17:03:20|157587.6|157497.6|157572.4|157482.4|157590|157500|157570.6|157480.6|30
1651251810000|2022-04-29 17:03:30|157572.6|157482.6|157547.1|157457.1|157572.6|157482.6|157540.8|157450.8|34
1651251820000|2022-04-29 17:03:40|157546.2|157456.2|157553.6|157463.6|157563.1|157473.1|157544.2|157454.2|33
1651251830000|2022-04-29 17:03:50|157553.2|157463.2|157554.9|157464.9|157557.1|157467.1|157550.2|157460.2|28
1651251840000|2022-04-29 17:04:00|157555|157465|157602.3|157512.3|157607.8|157517.8|157551.1|157461.1|32
1651251850000|2022-04-29 17:04:10|157603.3|157513.3|157602.6|157512.6|157612|157522|157601.8|157511.8|26
1651251860000|2022-04-29 17:04:20|157603|157513|157603.3|157513.3|157605.4|157515.4|157599.3|157509.3|20
1651251870000|2022-04-29 17:04:30|157603.7|157513.7|157605.9|157515.9|157614|157524|157602.6|157512.6|34
1651251880000|2022-04-29 17:04:40|157603.3|157513.3|157603.9|157513.9|157609.9|157519.9|157600.2|157510.2|24
1651251890000|2022-04-29 17:04:50|157607.4|157517.4|157601.9|157511.9|157607.4|157517.4|157601.1|157511.1|24
1651251900000|2022-04-29 17:05:00|157601.7|157511.7|157610.7|157520.7|157614.5|157524.5|157601|157511|23
1651251910000|2022-04-29 17:05:10|157612.8|157522.8|157602.6|157512.6|157614.5|157524.5|157601.3|157511.3|33
1651251920000|2022-04-29 17:05:20|157602.1|157512.1|157583.2|157493.2|157602.5|157512.5|157574.5|157484.5|29
1651251930000|2022-04-29 17:05:30|157582.4|157492.4|157572.1|157482.1|157587.1|157497.1|157571.2|157481.2|16
1651251940000|2022-04-29 17:05:40|157566.9|157476.9|157567.6|157477.6|157571.2|157481.2|157560.8|157470.8|31
1651251950000|2022-04-29 17:05:50|157565.1|157475.1|157587.9|157497.9|157587.9|157497.9|157564.2|157474.2|36
1651251960000|2022-04-29 17:06:00|157581.7|157491.7|157590.3|157500.3|157590.3|157500.3|157579.8|157489.8|24
1651251970000|2022-04-29 17:06:10|157587.2|157497.2|157589.9|157499.9|157595.4|157505.4|157583.6|157493.6|21
1651251980000|2022-04-29 17:06:20|157596|157506|157600.8|157510.8|157603.1|157513.1|157590|157500|16
1651251990000|2022-04-29 17:06:30|157600.3|157510.3|157593.5|157503.5|157600.3|157510.3|157589.5|157499.5|10
1651252000000|2022-04-29 17:06:40|157591.2|157501.2|157591|157501|157591.9|157501.9|157589.7|157499.7|12
1651252010000|2022-04-29 17:06:50|157589.7|157499.7|157594.2|157504.2|157599.9|157509.9|157584.8|157494.8|13
1651252020000|2022-04-29 17:07:00|157595.4|157505.4|157590.7|157500.7|157595.5|157505.5|157584.4|157494.4|15
1651252030000|2022-04-29 17:07:10|157590|157500|157586.2|157496.2|157596|157506|157585|157495|21
1651252040000|2022-04-29 17:07:20|157585.5|157495.5|157586.9|157496.9|157588.1|157498.1|157585.1|157495.1|21
1651252050000|2022-04-29 17:07:30|157587.7|157497.7|157610.1|157520.1|157610.1|157520.1|157587.7|157497.7|16
1651252060000|2022-04-29 17:07:40|157610|157520|157601.9|157511.9|157610|157520|157598.8|157508.8|14
1651252070000|2022-04-29 17:07:50|157609.8|157519.8|157595.7|157505.7|157609.8|157519.8|157594.3|157504.3|21
1651252080000|2022-04-29 17:08:00|157594.5|157504.5|157600.4|157510.4|157600.4|157510.4|157593.9|157503.9|20
1651252090000|2022-04-29 17:08:10|157599.9|157509.9|157599.5|157509.5|157599.9|157509.9|157598.5|157508.5|5
1651252100000|2022-04-29 17:08:20|157599.6|157509.6|157604.6|157514.6|157604.6|157514.6|157599.6|157509.6|7
1651252110000|2022-04-29 17:08:30|157600.9|157510.9|157605.5|157515.5|157605.5|157515.5|157600.9|157510.9|7
1651252120000|2022-04-29 17:08:40|157602.2|157512.2|157707.9|157617.9|157712.3|157622.3|157602.2|157512.2|23
1651252130000|2022-04-29 17:08:50|157719.5|157629.5|157713.8|157623.8|157722.7|157632.7|157709.9|157619.9|29
1651252140000|2022-04-29 17:09:00|157712.7|157622.7|157706.4|157616.4|157712.7|157622.7|157704|157614|29
1651252150000|2022-04-29 17:09:10|157706.5|157616.5|157712.2|157622.2|157717.4|157627.4|157706.5|157616.5|31
1651252160000|2022-04-29 17:09:20|157712.4|157622.4|157717.5|157627.5|157726.6|157636.6|157709.8|157619.8|28
1651252170000|2022-04-29 17:09:30|157716.8|157626.8|157724.1|157634.1|157726|157636|157715.9|157625.9|35
1651252180000|2022-04-29 17:09:40|157724.2|157634.2|157723.1|157633.1|157727.9|157637.9|157721.4|157631.4|29
1651252190000|2022-04-29 17:09:50|157723|157633|157713.3|157623.3|157725.2|157635.2|157713.3|157623.3|26
1651252200000|2022-04-29 17:10:00|157713.1|157623.1|157719.9|157629.9|157721.7|157631.7|157713.1|157623.1|28
1651252210000|2022-04-29 17:10:10|157720.4|157630.4|157713.9|157623.9|157721|157631|157710.9|157620.9|29
1651252220000|2022-04-29 17:10:20|157712.3|157622.3|157738.4|157648.4|157742|157652|157710.8|157620.8|27
1651252230000|2022-04-29 17:10:30|157739.6|157649.6|157741.9|157651.9|157746.8|157656.8|157739.6|157649.6|23
1651252240000|2022-04-29 17:10:40|157742|157652|157737.2|157647.2|157747.8|157657.8|157736.8|157646.8|22
1651252250000|2022-04-29 17:10:50|157773.3|157683.3|157738.5|157648.5|157773.3|157683.3|157738.5|157648.5|32
1651252260000|2022-04-29 17:11:00|157738.6|157648.6|157770.3|157680.3|157773.8|157683.8|157737.1|157647.1|26
1651252270000|2022-04-29 17:11:10|157769.7|157679.7|157816.3|157726.3|157829.8|157739.8|157760.8|157670.8|30
1651252280000|2022-04-29 17:11:20|157814.9|157724.9|157762.4|157672.4|157816.3|157726.3|157762.4|157672.4|33
1651252290000|2022-04-29 17:11:30|157766.4|157676.4|157763.4|157673.4|157767.1|157677.1|157760.2|157670.2|19
1651252300000|2022-04-29 17:11:40|157770.1|157680.1|157767.5|157677.5|157771.9|157681.9|157767.2|157677.2|24
1651252310000|2022-04-29 17:11:50|157766.9|157676.9|157765.8|157675.8|157776|157686|157762.5|157672.5|25
1651252320000|2022-04-29 17:12:00|157765.1|157675.1|157777.5|157687.5|157789|157699|157765.1|157675.1|25
1651252330000|2022-04-29 17:12:10|157789.3|157699.3|157822|157732|157822|157732|157781.2|157691.2|20
1651252340000|2022-04-29 17:12:20|157821.6|157731.6|157817|157727|157823.7|157733.7|157805.7|157715.7|32
1651252350000|2022-04-29 17:12:30|157815.9|157725.9|157819.7|157729.7|157821.4|157731.4|157811.3|157721.3|20
1651252360000|2022-04-29 17:12:40|157817.6|157727.6|157813.2|157723.2|157820|157730|157812.2|157722.2|21
1651252370000|2022-04-29 17:12:50|157811.7|157721.7|157782|157692|157811.7|157721.7|157782|157692|24
1651252380000|2022-04-29 17:13:00|157781.7|157691.7|157793.5|157703.5|157799.3|157709.3|157781.7|157691.7|30
1651252390000|2022-04-29 17:13:10|157792.9|157702.9|157796.9|157706.9|157799.2|157709.2|157788.1|157698.1|22
1651252400000|2022-04-29 17:13:20|157797.2|157707.2|157803|157713|157808.1|157718.1|157791.6|157701.6|19
1651252410000|2022-04-29 17:13:30|157805.5|157715.5|157793.7|157703.7|157808.7|157718.7|157786.6|157696.6|26
1651252420000|2022-04-29 17:13:40|157793.9|157703.9|157807.7|157717.7|157815.8|157725.8|157792.1|157702.1|30
1651252430000|2022-04-29 17:13:50|157810.9|157720.9|157805.1|157715.1|157810.9|157720.9|157796.8|157706.8|26
1651252440000|2022-04-29 17:14:00|157803.5|157713.5|157775.9|157685.9|157812.6|157722.6|157763.5|157660.6|36
1651252450000|2022-04-29 17:14:10|157775.1|157685.1|157831|157741|157834.6|157744.6|157774|157661.7|37
1651252460000|2022-04-29 17:14:20|157830.1|157740.1|157851.4|157761.4|157853.6|157763.6|157779.4|157672|36
1651252470000|2022-04-29 17:14:30|157852.9|157762.9|157853.6|157763.6|157856.2|157766.2|157848.9|157758.9|36
1651252480000|2022-04-29 17:14:40|157850.2|157760.2|157849.2|157759.2|157854.7|157764.7|157848.8|157758.8|27
1651252490000|2022-04-29 17:14:50|157851.1|157761.1|157846.5|157756.5|157870.5|157768.7|157838.7|157740.5|35
1651252500000|2022-04-29 17:15:00|157850.5|157760.5|157871.8|157781.8|157872.2|157782.2|157844.6|157754.6|37
1651252510000|2022-04-29 17:15:10|157869|157779|157839.3|157749.3|157895|157782.8|157837.2|157739|37
1651252520000|2022-04-29 17:15:20|157839.7|157749.7|157845.5|157755.5|157873.7|157783.7|157826.2|157706.9|39
1651252530000|2022-04-29 17:15:30|157840.3|157750.3|157900.8|157770.8|157903.3|157795.1|157840.3|157750.3|35
1651252540000|2022-04-29 17:15:40|157899.3|157769.3|157928.3|157838.3|157928.3|157838.3|157885.9|157768.9|35
1651252550000|2022-04-29 17:15:50|157916.9|157826.9|157918.1|157788.1|157923.1|157826.9|157889.5|157779.9|38
1651252560000|2022-04-29 17:16:00|157917.6|157787.6|157923.7|157793.7|157925.2|157795.2|157917.5|157787.5|32
1651252570000|2022-04-29 17:16:10|157913.7|157823.7|157958.4|157828.4|157959|157843.8|157913.4|157801.7|34
1651252580000|2022-04-29 17:16:20|157961.7|157831.7|157894.1|157804.1|157961.7|157857.8|157894.1|157804.1|30
1651252590000|2022-04-29 17:16:30|157883.5|157793.5|157901.6|157771.6|157907|157799.8|157883.5|157770.4|37
1651252600000|2022-04-29 17:16:40|157902.4|157772.4|157889|157759|157902.6|157777.7|157861.8|157752.6|27
1651252610000|2022-04-29 17:16:50|157882.4|157752.4|157868.8|157778.8|157891.4|157783.4|157866.2|157752.4|24
1651252620000|2022-04-29 17:17:00|157869.1|157779.1|157869.3|157779.3|157871.2|157781.2|157867|157777|27
1651252630000|2022-04-29 17:17:10|157869.7|157779.7|157876.6|157786.6|157897.7|157786.6|157869.7|157762.8|35
1651252640000|2022-04-29 17:17:20|157897.2|157767.2|157891.3|157761.3|157900.8|157786.5|157870|157760.8|25
1651252650000|2022-04-29 17:17:30|157890.8|157760.8|157860.1|157770.1|157893.6|157783.5|157856.5|157750.1|34
1651252660000|2022-04-29 17:17:40|157860.7|157770.7|157855.5|157765.5|157861.5|157771.5|157854.6|157764.6|22
1651252670000|2022-04-29 17:17:50|157857.2|157767.2|157826.7|157736.7|157864.6|157774.6|157826.2|157736.2|24
1651252680000|2022-04-29 17:18:00|157829.2|157739.2|157826|157736|157830.3|157740.3|157815.7|157725.7|30
1651252690000|2022-04-29 17:18:10|157826.4|157736.4|157831.4|157701.4|157842.1|157736.9|157796.5|157700.2|24
1651252700000|2022-04-29 17:18:20|157828|157698|157783.2|157653.2|157829.8|157714.4|157758.8|157645.3|35
1651252710000|2022-04-29 17:18:30|157784.2|157654.2|157775.5|157645.5|157787.8|157657.8|157774.4|157644.4|28
1651252720000|2022-04-29 17:18:40|157774.3|157644.3|157752.7|157662.7|157777.9|157668.8|157747.5|157644.3|21
1651252730000|2022-04-29 17:18:50|157752.5|157662.5|157750.4|157660.4|157756.2|157666.2|157748.2|157658.2|25
1651252740000|2022-04-29 17:19:00|157752|157662|157752.3|157662.3|157756.1|157666.1|157749|157659|24
1651252750000|2022-04-29 17:19:10|157752.2|157662.2|157774.3|157644.3|157774.8|157667.7|157751.3|157638.9|17
1651252760000|2022-04-29 17:19:20|157751.5|157661.5|157749.7|157659.7|157754.3|157664.3|157749|157659|24
1651252770000|2022-04-29 17:19:30|157750|157660|157753.7|157663.7|157756|157666|157750|157660|20
1651252780000|2022-04-29 17:19:40|157752.5|157662.5|157729.7|157639.7|157752.5|157662.5|157728.1|157613.9|31
1651252790000|2022-04-29 17:19:50|157730.8|157640.8|157728.9|157638.9|157732.6|157642.6|157728.5|157638.5|17
1651252800000|2022-04-29 17:20:00|157727.3|157637.3|157726.8|157636.8|157727.7|157637.7|157722.2|157632.2|15
1651252810000|2022-04-29 17:20:10|157727.8|157637.8|157729.4|157639.4|157731.5|157641.5|157725.4|157635.4|21
1651252820000|2022-04-29 17:20:20|157727.7|157637.7|157752.5|157622.5|157752.5|157642.1|157725.6|157616.6|31
1651252830000|2022-04-29 17:20:30|157751.2|157621.2|157746.3|157616.3|157755.8|157625.8|157746.3|157616.3|26
1651252840000|2022-04-29 17:20:40|157749|157619|157750.8|157620.8|157752.7|157622.7|157747.2|157617.2|14
1651252850000|2022-04-29 17:20:50|157750.3|157620.3|157725.7|157635.7|157751.7|157645.9|157724.1|157619.2|15
1651252860000|2022-04-29 17:21:00|157725.2|157635.2|157732.1|157642.1|157733.2|157643.2|157725.2|157635.2|12
1651252870000|2022-04-29 17:21:10|157729.5|157639.5|157725.5|157635.5|157729.7|157639.7|157721.2|157631.2|19
1651252880000|2022-04-29 17:21:20|157724.9|157634.9|157724.1|157634.1|157724.9|157634.9|157719.7|157629.7|24
1651252890000|2022-04-29 17:21:30|157723.1|157633.1|157724.5|157634.5|157731.3|157641.3|157721.3|157631.3|17
1651252900000|2022-04-29 17:21:40|157725|157635|157723.3|157633.3|157726|157636|157721.3|157631.3|25
1651252910000|2022-04-29 17:21:50|157721.4|157631.4|157722.9|157632.9|157729.1|157639.1|157720.1|157630.1|27
1651252920000|2022-04-29 17:22:00|157720.8|157630.8|157721|157631|157727.4|157637.4|157719.3|157629.3|21
1651252930000|2022-04-29 17:22:10|157725.9|157635.9|157719.5|157629.5|157726.2|157636.2|157718.4|157628.4|23
1651252940000|2022-04-29 17:22:20|157720.8|157630.8|157725.4|157635.4|157727.5|157637.5|157720.8|157630.8|24
1651252950000|2022-04-29 17:22:30|157728.1|157638.1|157730|157640|157731.6|157641.6|157725.6|157635.6|21
1651252960000|2022-04-29 17:22:40|157729.3|157639.3|157729.8|157639.8|157733.6|157643.6|157727.6|157637.6|20
1651252970000|2022-04-29 17:22:50|157729.4|157639.4|157727.4|157637.4|157729.4|157639.4|157726.4|157636.4|18
1651252980000|2022-04-29 17:23:00|157727.7|157637.7|157723.1|157633.1|157734.3|157644.3|157722.5|157632.5|27
1651252990000|2022-04-29 17:23:10|157724|157634|157724.6|157634.6|157725.1|157635.1|157722.9|157632.9|11
1651253000000|2022-04-29 17:23:20|157724.2|157634.2|157726.2|157636.2|157729|157639|157724.2|157634.2|17
1651253010000|2022-04-29 17:23:30|157723.4|157633.4|157726.4|157636.4|157732.3|157642.3|157721.1|157631.1|18
1651253020000|2022-04-29 17:23:40|157727.4|157637.4|157722.8|157632.8|157727.4|157637.4|157720.3|157630.3|22
1651253030000|2022-04-29 17:23:50|157723.4|157633.4|157726.8|157636.8|157726.8|157636.8|157720.7|157630.7|17
1651253040000|2022-04-29 17:24:00|157728.5|157638.5|157723.5|157633.5|157740.6|157645.9|157717.1|157610.6|29
1651253050000|2022-04-29 17:24:10|157720.7|157630.7|157725.2|157635.2|157727.9|157637.9|157716|157626|28
1651253060000|2022-04-29 17:24:20|157727.2|157637.2|157726.6|157636.6|157739.2|157649.2|157724.7|157634.7|33
1651253070000|2022-04-29 17:24:30|157728.5|157638.5|157726.4|157636.4|157729.7|157639.7|157723.3|157633.3|16
1651253080000|2022-04-29 17:24:40|157726.9|157636.9|157717.2|157627.2|157728.4|157638.4|157715.2|157625.2|25
1651253090000|2022-04-29 17:24:50|157717.5|157627.5|157715|157625|157719.9|157629.9|157714.3|157624.3|12
1651253100000|2022-04-29 17:25:00|157714.7|157624.7|157712.6|157622.6|157719|157629|157711.1|157621.1|25
1651253110000|2022-04-29 17:25:10|157712.1|157622.1|157721.5|157631.5|157726|157636|157711.6|157621.6|34
1651253120000|2022-04-29 17:25:20|157721.4|157631.4|157719.4|157629.4|157722|157632|157707.8|157617.8|24
1651253130000|2022-04-29 17:25:30|157716|157626|157714.1|157624.1|157726|157636|157709.8|157619.8|23
1651253140000|2022-04-29 17:25:40|157713.7|157623.7|157713|157623|157736.4|157626|157712.1|157602|23
1651253150000|2022-04-29 17:25:50|157723.5|157633.5|157713.8|157623.8|157723.9|157633.9|157713.8|157623.8|14
1651253160000|2022-04-29 17:26:00|157713.4|157623.4|157718.8|157628.8|157721.7|157631.7|157713.4|157623.4|22
1651253170000|2022-04-29 17:26:10|157722.1|157632.1|157715|157625|157723.6|157633.6|157713.8|157623.8|17
1651253180000|2022-04-29 17:26:20|157714.1|157624.1|157709.5|157619.5|157718.8|157628.8|157704|157614|24
1651253190000|2022-04-29 17:26:30|157706.1|157616.1|157632.7|157542.7|157706.1|157616.1|157626.9|157536.9|25
1651253200000|2022-04-29 17:26:40|157629.8|157539.8|157636.4|157546.4|157639.4|157549.4|157626.3|157536.3|36
1651253210000|2022-04-29 17:26:50|157635|157545|157645.6|157555.6|157659.5|157555.6|157631.7|157523.2|33
1651253220000|2022-04-29 17:27:00|157646.6|157556.6|157654.4|157564.4|157683.6|157573.1|157646.6|157545.3|38
1651253230000|2022-04-29 17:27:10|157654.6|157564.6|157646.6|157556.6|157687.2|157571.6|157642.1|157532.8|37
1651253240000|2022-04-29 17:27:20|157645.5|157555.5|157645.3|157555.3|157646.7|157556.7|157643.8|157553.8|37
1651253250000|2022-04-29 17:27:30|157644.2|157554.2|157646.1|157556.1|157647.6|157557.6|157644.2|157554.2|27
1651253260000|2022-04-29 17:27:40|157647.9|157557.9|157650.5|157560.5|157653.4|157563.4|157646.4|157556.4|26
1651253270000|2022-04-29 17:27:50|157649|157559|157663.7|157533.7|157669.8|157561.6|157638.4|157533.7|32
1651253280000|2022-04-29 17:28:00|157667.6|157537.6|157644.3|157554.3|157667.6|157555.5|157641.1|157530.6|26
1651253290000|2022-04-29 17:28:10|157643.8|157553.8|157641.7|157551.7|157643.8|157553.8|157641|157551|27
1651253300000|2022-04-29 17:28:20|157642|157552|157651.4|157561.4|157669.9|157579.9|157641.5|157551.5|25
1651253310000|2022-04-29 17:28:30|157653.9|157563.9|157647.1|157557.1|157655.2|157565.2|157644.9|157554.9|31
1651253320000|2022-04-29 17:28:40|157650.6|157560.6|157633.2|157543.2|157650.6|157560.6|157629.8|157539.8|31
1651253330000|2022-04-29 17:28:50|157629.2|157539.2|157641.6|157551.6|157662.2|157551.9|157628.2|157527.6|35
1651253340000|2022-04-29 17:29:00|157640.7|157550.7|157646.9|157556.9|157678.8|157569.6|157640|157540.5|34
1651253350000|2022-04-29 17:29:10|157642.5|157552.5|157634.8|157544.8|157661.2|157552.5|157633.7|157526|36
1651253360000|2022-04-29 17:29:20|157635.1|157545.1|157635.4|157545.4|157636.2|157546.2|157634.3|157544.3|25
1651253370000|2022-04-29 17:29:30|157635.3|157545.3|157635.5|157545.5|157635.7|157545.7|157634.6|157544.6|14
1651253380000|2022-04-29 17:29:40|157635.8|157545.8|157649.6|157519.6|157649.7|157547.6|157627.5|157519.2|28
1651253390000|2022-04-29 17:29:50|157649.4|157519.4|157639.8|157549.8|157654.5|157556.5|157628.6|157517.6|30
1651253400000|2022-04-29 17:30:00|157639.2|157549.2|157633.3|157543.3|157641.2|157551.2|157632.1|157542.1|30
1651253410000|2022-04-29 17:30:10|157635.4|157545.4|157657.7|157527.7|157659.6|157552.7|157632.5|157525.4|29
1651253420000|2022-04-29 17:30:20|157658.6|157528.6|157642.8|157552.8|157663.5|157556.8|157640.7|157526.9|22
1651253430000|2022-04-29 17:30:30|157643.6|157553.6|157646.9|157556.9|157646.9|157556.9|157641.2|157551.2|17
1651253440000|2022-04-29 17:30:40|157647.2|157557.2|157659.1|157529.1|157662.9|157557.4|157636.5|157529.1|24
1651253450000|2022-04-29 17:30:50|157659.6|157529.6|157581.5|157491.5|157663.5|157535.5|157580.1|157488.1|27
1651253460000|2022-04-29 17:31:00|157584.8|157494.8|157570.3|157480.3|157596.9|157494.8|157569.1|157461.2|37
1651253470000|2022-04-29 17:31:10|157570.4|157480.4|157589|157459|157599.7|157485|157568.6|157459|35
1651253480000|2022-04-29 17:31:20|157589.1|157459.1|157581.4|157451.4|157589.1|157478.8|157560.9|157449.9|37
1651253490000|2022-04-29 17:31:30|157555.6|157465.6|157555.8|157465.8|157560.2|157470.2|157553.6|157463.6|25
1651253500000|2022-04-29 17:31:40|157554.8|157464.8|157570.3|157480.3|157574|157484|157554.8|157464.8|33
1651253510000|2022-04-29 17:31:50|157568.5|157478.5|157560.7|157470.7|157585.4|157478.5|157559.7|157450.9|35
1651253520000|2022-04-29 17:32:00|157564.7|157474.7|157560.2|157470.2|157567.2|157477.2|157555.4|157465.4|35
1651253530000|2022-04-29 17:32:10|157559.4|157469.4|157564.3|157474.3|157570.5|157480.5|157553.9|157463.9|30
1651253540000|2022-04-29 17:32:20|157561.5|157471.5|157555.3|157465.3|157561.5|157471.5|157555|157465|25
1651253550000|2022-04-29 17:32:30|157553.6|157463.6|157555.6|157465.6|157562.4|157472.4|157549|157459|31
1651253560000|2022-04-29 17:32:40|157556.4|157466.4|157553.1|157463.1|157556.5|157466.5|157552.6|157462.6|29
1651253570000|2022-04-29 17:32:50|157553.3|157463.3|157552.4|157462.4|157560.3|157470.3|157552|157462|21
1651253580000|2022-04-29 17:33:00|157552.3|157462.3|157557.8|157467.8|157568.9|157478.9|157552.3|157462.3|30
1651253590000|2022-04-29 17:33:10|157558|157468|157553.1|157463.1|157575|157470|157553.1|157441.7|30
1651253600000|2022-04-29 17:33:20|157553.6|157463.6|157502.5|157412.5|157558.8|157468.8|157502.5|157412.5|35
1651253610000|2022-04-29 17:33:30|157500.9|157410.9|157498|157408|157503.8|157413.8|157497|157407|30
1651253620000|2022-04-29 17:33:40|157498.9|157408.9|157509.9|157419.9|157520.8|157430.8|157497.2|157407.2|36
1651253630000|2022-04-29 17:33:50|157507.6|157417.6|157508.9|157418.9|157520|157430|157507.3|157417.3|34
1651253640000|2022-04-29 17:34:00|157509.1|157419.1|157550|157460|157556.7|157466.7|157509.1|157419.1|33
1651253650000|2022-04-29 17:34:10|157548.8|157458.8|157539|157449|157552.6|157462.6|157536.8|157446.8|29
1651253660000|2022-04-29 17:34:20|157538|157448|157538.2|157448.2|157542.7|157452.7|157537|157447|25
1651253670000|2022-04-29 17:34:30|157538.6|157448.6|157528.6|157438.6|157538.6|157448.6|157525.2|157435.2|26
1651253680000|2022-04-29 17:34:40|157525.7|157435.7|157523.9|157433.9|157525.9|157435.9|157517.4|157427.4|22
1651253690000|2022-04-29 17:34:50|157522.9|157432.9|157523.8|157433.8|157539.3|157434.6|157514.6|157409.3|29
1651253700000|2022-04-29 17:35:00|157522.6|157432.6|157535.9|157445.9|157544.1|157454.1|157519.9|157429.9|24
1651253710000|2022-04-29 17:35:10|157538.1|157448.1|157522.4|157432.4|157538.1|157448.1|157520|157430|32
1651253720000|2022-04-29 17:35:20|157522.8|157432.8|157529|157439|157529.3|157439.3|157515.4|157425.4|30
1651253730000|2022-04-29 17:35:30|157528|157438|157562.1|157472.1|157566.5|157476.5|157523.8|157433.8|32
1651253740000|2022-04-29 17:35:40|157560.8|157470.8|157561.2|157471.2|157565.8|157475.8|157560.7|157470.7|24
1651253750000|2022-04-29 17:35:50|157562.2|157472.2|157569.4|157479.4|157572.3|157482.3|157559.9|157469.9|19
1651253760000|2022-04-29 17:36:00|157569.8|157479.8|157558.5|157468.5|157569.8|157479.8|157558.5|157468.5|20
1651253770000|2022-04-29 17:36:10|157561.5|157471.5|157563.3|157473.3|157563.3|157473.3|157549.8|157459.8|25
1651253780000|2022-04-29 17:36:20|157560.4|157470.4|157558.6|157468.6|157563.5|157473.5|157558.6|157468.6|19
1651253790000|2022-04-29 17:36:30|157559.4|157469.4|157561.6|157471.6|157564|157474|157552|157462|18
1651253800000|2022-04-29 17:36:40|157559|157469|157561.4|157471.4|157565.9|157475.9|157559|157469|8
1651253810000|2022-04-29 17:36:50|157559.7|157469.7|157552.4|157462.4|157562.3|157472.3|157551.6|157461.6|14
1651253820000|2022-04-29 17:37:00|157551.9|157461.9|157514.5|157424.5|157555.4|157465.4|157514.5|157424.5|31
1651253830000|2022-04-29 17:37:10|157515|157425|157514.8|157424.8|157515|157425|157507.5|157417.5|35
1651253840000|2022-04-29 17:37:20|157516.5|157426.5|157510.8|157420.8|157520.7|157430.7|157509.9|157419.9|35
1651253850000|2022-04-29 17:37:30|157510.3|157420.3|157496.2|157406.2|157510.3|157420.3|157496|157406|33
1651253860000|2022-04-29 17:37:40|157484.7|157394.7|157492.2|157402.2|157497.5|157407.5|157484.7|157394.7|29
1651253870000|2022-04-29 17:37:50|157492.6|157402.6|157488.1|157398.1|157493.6|157403.6|157487.9|157397.9|23
1651253880000|2022-04-29 17:38:00|157487.8|157397.8|157492.3|157402.3|157492.3|157402.3|157487.3|157397.3|21
1651253890000|2022-04-29 17:38:10|157491.4|157401.4|157494.2|157404.2|157501.1|157411.1|157482.8|157392.8|30
1651253900000|2022-04-29 17:38:20|157492.1|157402.1|157507|157417|157519.7|157429.7|157492.1|157402.1|22
1651253910000|2022-04-29 17:38:30|157510.4|157420.4|157508.3|157418.3|157518.5|157428.5|157504.8|157414.8|39
1651253920000|2022-04-29 17:38:40|157512.6|157422.6|157508.2|157418.2|157512.6|157422.6|157503.5|157413.5|38
1651253930000|2022-04-29 17:38:50|157508.5|157418.5|157513.3|157423.3|157520.4|157430.4|157506.7|157416.7|39
1651253940000|2022-04-29 17:39:00|157513.2|157423.2|157511.8|157421.8|157513.2|157423.2|157511|157421|28
1651253950000|2022-04-29 17:39:10|157512.2|157422.2|157530.4|157440.4|157530.4|157440.4|157510.5|157420.5|35
1651253960000|2022-04-29 17:39:20|157535.3|157445.3|157537.5|157447.5|157541.5|157451.5|157527.6|157437.6|37
1651253970000|2022-04-29 17:39:30|157537.9|157447.9|157542.8|157452.8|157543.7|157453.7|157537.2|157447.2|31
1651253980000|2022-04-29 17:39:40|157542|157452|157542.6|157452.6|157545.1|157455.1|157537.7|157447.7|35
1651253990000|2022-04-29 17:39:50|157542.1|157452.1|157530.7|157440.7|157542.1|157452.1|157518.3|157428.3|36
1651254000000|2022-04-29 17:40:00|157526.4|157436.4|157516|157426|157530.1|157440.1|157514|157424|37
1651254010000|2022-04-29 17:40:10|157521.4|157431.4|157520.5|157430.5|157525.9|157435.9|157518.6|157428.6|38
1651254020000|2022-04-29 17:40:20|157522.3|157432.3|157531.2|157441.2|157533.1|157443.1|157519.4|157429.4|34
1651254030000|2022-04-29 17:40:30|157532|157442|157525.9|157435.9|157536.6|157446.6|157525.6|157435.6|24
1651254040000|2022-04-29 17:40:40|157527.4|157437.4|157521.6|157431.6|157533|157443|157520.9|157430.9|28
1651254050000|2022-04-29 17:40:50|157522.5|157432.5|157521.3|157431.3|157523.5|157433.5|157517.7|157427.7|23
1651254060000|2022-04-29 17:41:00|157521.1|157431.1|157526.7|157436.7|157531.8|157441.8|157521.1|157431.1|18
1651254070000|2022-04-29 17:41:10|157525|157435|157524.9|157434.9|157532.5|157442.5|157524.4|157434.4|23
1651254080000|2022-04-29 17:41:20|157520.8|157430.8|157524.3|157434.3|157525.5|157435.5|157520.6|157430.6|26
1651254090000|2022-04-29 17:41:30|157522.7|157432.7|157524.9|157434.9|157530.6|157440.6|157518.1|157428.1|35
1651254100000|2022-04-29 17:41:40|157526.1|157436.1|157518.4|157428.4|157529.8|157439.8|157512.5|157422.5|38
1651254110000|2022-04-29 17:41:50|157517|157427|157515.1|157425.1|157526.8|157436.8|157505|157415|38
1651254120000|2022-04-29 17:42:00|157511.4|157421.4|157499.9|157409.9|157520.4|157430.4|157479.8|157389.8|37
1651254130000|2022-04-29 17:42:10|157495|157405|157499.1|157409.1|157504.3|157414.3|157495|157405|34
1651254140000|2022-04-29 17:42:20|157498.5|157408.5|157509.6|157419.6|157518.7|157428.7|157472.6|157382.6|36
1651254150000|2022-04-29 17:42:30|157511.8|157421.8|157499.6|157409.6|157514|157424|157497.3|157407.3|41
1651254160000|2022-04-29 17:42:40|157498.8|157408.8|157509.3|157419.3|157512|157422|157495.2|157405.2|35
1651254170000|2022-04-29 17:42:50|157507.9|157417.9|157500.1|157410.1|157514|157424|157494|157404|38
1651254180000|2022-04-29 17:43:00|157499.6|157409.6|157474.9|157384.9|157505.5|157415.5|157471.8|157381.8|38
1651254190000|2022-04-29 17:43:10|157479.2|157389.2|157474.2|157384.2|157482.4|157392.4|157465.1|157375.1|26
1651254200000|2022-04-29 17:43:20|157473.8|157383.8|157491.8|157401.8|157497|157407|157471|157381|24
1651254210000|2022-04-29 17:43:30|157488.7|157398.7|157500.1|157410.1|157506.1|157416.1|157486.3|157396.3|21
1651254220000|2022-04-29 17:43:40|157499.2|157409.2|157499.2|157409.2|157503.8|157413.8|157499.1|157409.1|16
1651254230000|2022-04-29 17:43:50|157498.8|157408.8|157500.9|157410.9|157501.5|157411.5|157498.8|157408.8|7
1651254240000|2022-04-29 17:44:00|157501.3|157411.3|157501.7|157411.7|157502.4|157412.4|157499.6|157409.6|9
1651254250000|2022-04-29 17:44:10|157502|157412|157504.8|157414.8|157509|157419|157501|157411|19
1651254260000|2022-04-29 17:44:20|157503.9|157413.9|157505.1|157415.1|157506.2|157416.2|157503.9|157413.9|13
1651254270000|2022-04-29 17:44:30|157505.6|157415.6|157502.7|157412.7|157506.9|157416.9|157502.7|157412.7|10
1651254280000|2022-04-29 17:44:40|157501.8|157411.8|157502.9|157412.9|157507.3|157417.3|157501.8|157411.8|18
1651254290000|2022-04-29 17:44:50|157505|157415|157502.5|157412.5|157505.4|157415.4|157502.5|157412.5|11
1651254300000|2022-04-29 17:45:00|157503.5|157413.5|157504|157414|157505.9|157415.9|157501.7|157411.7|14
1651254310000|2022-04-29 17:45:10|157504.7|157414.7|157501.1|157411.1|157504.7|157414.7|157500.2|157410.2|12
1651254320000|2022-04-29 17:45:20|157501.4|157411.4|157496.5|157406.5|157502.4|157412.4|157496.5|157406.5|16
1651254330000|2022-04-29 17:45:30|157501.3|157411.3|157509.2|157419.2|157519.7|157429.7|157499.7|157409.7|26
1651254340000|2022-04-29 17:45:40|157508.9|157418.9|157507.4|157417.4|157510.2|157420.2|157507.1|157417.1|15
1651254350000|2022-04-29 17:45:50|157507.3|157417.3|157517.7|157427.7|157519.5|157429.5|157507.1|157417.1|15
1651254360000|2022-04-29 17:46:00|157517.6|157427.6|157508.5|157418.5|157524.6|157434.6|157508.5|157418.5|31
1651254370000|2022-04-29 17:46:10|157508.9|157418.9|157509.4|157419.4|157512.4|157422.4|157503.1|157413.1|29
1651254380000|2022-04-29 17:46:20|157509.5|157419.5|157510.4|157420.4|157514.2|157424.2|157509.5|157419.5|11
1651254390000|2022-04-29 17:46:30|157510.6|157420.6|157528.8|157398.8|157614.6|157508.2|157470.5|157380.5|33
1651254400000|2022-04-29 17:46:40|157538.8|157408.8|157521|157431|157543.4|157437.8|157519.6|157400|24
1651254410000|2022-04-29 17:46:50|157517.5|157427.5|157527.5|157437.5|157527.5|157437.5|157515.2|157425.2|20
1651254420000|2022-04-29 17:47:00|157525|157435|157523.8|157433.8|157527.6|157437.6|157521.2|157431.2|25
1651254430000|2022-04-29 17:47:10|157523.5|157433.5|157523.7|157433.7|157529.7|157439.7|157518|157428|23
1651254440000|2022-04-29 17:47:20|157524|157434|157537.9|157407.9|157546|157434|157521.1|157399.9|28
1651254450000|2022-04-29 17:47:30|157539.9|157409.9|157524.1|157394.1|157542.7|157412.7|157521.3|157391.3|28
1651254460000|2022-04-29 17:47:40|157523.3|157393.3|157507.7|157417.7|157528.7|157417.9|157505.9|157392.5|16
1651254470000|2022-04-29 17:47:50|157508.4|157418.4|157505.7|157415.7|157511.1|157421.1|157505.7|157415.7|14
1651254480000|2022-04-29 17:48:00|157506.9|157416.9|157511.7|157421.7|157511.7|157421.7|157503.3|157413.3|23
1651254490000|2022-04-29 17:48:10|157511.9|157421.9|157507.9|157417.9|157514.6|157424.6|157507.1|157417.1|11
1651254500000|2022-04-29 17:48:20|157507.7|157417.7|157504.2|157414.2|157508.7|157418.7|157498|157408|32
1651254510000|2022-04-29 17:48:30|157503.5|157413.5|157505|157415|157505.7|157415.7|157499.7|157409.7|22
1651254520000|2022-04-29 17:48:40|157504.9|157414.9|157498|157408|157505.2|157415.2|157487.2|157397.2|30
1651254530000|2022-04-29 17:48:50|157496.5|157406.5|157495.8|157405.8|157502.4|157412.4|157492.1|157402.1|32
1651254540000|2022-04-29 17:49:00|157491.8|157401.8|157502.3|157412.3|157502.6|157412.6|157491.8|157401.8|29
1651254550000|2022-04-29 17:49:10|157501.1|157411.1|157515.7|157425.7|157518.2|157428.2|157500.3|157410.3|25
1651254560000|2022-04-29 17:49:20|157515.5|157425.5|157513.3|157423.3|157516.1|157426.1|157512.1|157422.1|17
1651254570000|2022-04-29 17:49:30|157513.6|157423.6|157511.5|157421.5|157514.5|157424.5|157508.4|157418.4|19
1651254580000|2022-04-29 17:49:40|157511.6|157421.6|157508.5|157418.5|157512.1|157422.1|157507.6|157417.6|21
1651254590000|2022-04-29 17:49:50|157509.3|157419.3|157509|157419|157510.4|157420.4|157507.6|157417.6|22
1651254600000|2022-04-29 17:50:00|157507.9|157417.9|157505.3|157415.3|157509.5|157419.5|157502.6|157412.6|29
1651254610000|2022-04-29 17:50:10|157504.7|157414.7|157505.7|157415.7|157506.6|157416.6|157503.9|157413.9|26
1651254620000|2022-04-29 17:50:20|157505.2|157415.2|157502.2|157412.2|157507.1|157417.1|157502.2|157412.2|21
1651254630000|2022-04-29 17:50:30|157501.7|157411.7|157504.6|157414.6|157505.3|157415.3|157500.9|157410.9|20
1651254640000|2022-04-29 17:50:40|157505.4|157415.4|157506.5|157416.5|157506.5|157416.5|157501.9|157411.9|13
1651254650000|2022-04-29 17:50:50|157506.4|157416.4|157505|157415|157506.4|157416.4|157504.2|157414.2|11
1651254660000|2022-04-29 17:51:00|157504.9|157414.9|157516|157426|157516|157426|157503.9|157413.9|26
1651254670000|2022-04-29 17:51:10|157514.7|157424.7|157512.4|157422.4|157514.7|157424.7|157511.7|157421.7|17
1651254680000|2022-04-29 17:51:20|157512.1|157422.1|157503.5|157413.5|157512.7|157422.7|157503.3|157413.3|35
1651254690000|2022-04-29 17:51:30|157502.9|157412.9|157498.7|157408.7|157505.3|157415.3|157493.7|157403.7|32
1651254700000|2022-04-29 17:51:40|157500.7|157410.7|157490|157400|157501.7|157411.7|157490|157400|28
1651254710000|2022-04-29 17:51:50|157491.1|157401.1|157494|157404|157494.4|157404.4|157487.5|157397.5|34
1651254720000|2022-04-29 17:52:00|157494.7|157404.7|157494.3|157404.3|157495.4|157405.4|157493.6|157403.6|19
1651254730000|2022-04-29 17:52:10|157494.4|157404.4|157507.9|157417.9|157510|157420|157494.4|157404.4|25
1651254740000|2022-04-29 17:52:20|157507.4|157417.4|157508.5|157418.5|157512.8|157422.8|157507.4|157417.4|24
1651254750000|2022-04-29 17:52:30|157507.6|157417.6|157515.5|157425.5|157515.5|157425.5|157507.5|157417.5|22
1651254760000|2022-04-29 17:52:40|157517.7|157427.7|157527.7|157437.7|157527.7|157437.7|157511.8|157421.8|32
1651254770000|2022-04-29 17:52:50|157528.6|157438.6|157520.8|157430.8|157528.6|157438.6|157516.4|157426.4|29
1651254780000|2022-04-29 17:53:00|157520.6|157430.6|157521.2|157431.2|157525.5|157435.5|157519.7|157429.7|24
1651254790000|2022-04-29 17:53:10|157520.5|157430.5|157516.9|157426.9|157523.9|157433.9|157516.6|157426.6|22
1651254800000|2022-04-29 17:53:20|157516.8|157426.8|157518.9|157428.9|157519.7|157429.7|157516|157426|18
1651254810000|2022-04-29 17:53:30|157518.7|157428.7|157517|157427|157522.3|157432.3|157516|157426|18
1651254820000|2022-04-29 17:53:40|157518.5|157428.5|157512.1|157422.1|157518.7|157428.7|157511.5|157421.5|25
1651254830000|2022-04-29 17:53:50|157512|157422|157514.2|157424.2|157518.3|157428.3|157511.9|157421.9|19
1651254840000|2022-04-29 17:54:00|157517.6|157427.6|157527|157437|157529|157439|157515.7|157425.7|24
1651254850000|2022-04-29 17:54:10|157528|157438|157521.7|157431.7|157529.7|157439.7|157521.4|157431.4|23
1651254860000|2022-04-29 17:54:20|157520|157430|157524.5|157434.5|157525.1|157435.1|157519.8|157429.8|20
1651254870000|2022-04-29 17:54:30|157524.1|157434.1|157524|157434|157524.5|157434.5|157520.5|157430.5|24
1651254880000|2022-04-29 17:54:40|157524.3|157434.3|157527.7|157437.7|157534.1|157444.1|157523.9|157433.9|26
1651254890000|2022-04-29 17:54:50|157528.6|157438.6|157531.1|157441.1|157550.5|157441.1|157528.3|157415.2|16
1651254900000|2022-04-29 17:55:00|157531.3|157441.3|157531|157441|157531.6|157441.6|157530.4|157440.4|15
1651254910000|2022-04-29 17:55:10|157530.8|157440.8|157531.9|157441.9|157532.1|157442.1|157530.6|157440.6|12
1651254920000|2022-04-29 17:55:20|157532|157442|157535.1|157445.1|157536.3|157446.3|157531.8|157441.8|14
1651254930000|2022-04-29 17:55:30|157535.3|157445.3|157532.2|157442.2|157535.4|157445.4|157531.7|157441.7|18
1651254940000|2022-04-29 17:55:40|157532.5|157442.5|157532.9|157442.9|157533|157443|157532.4|157442.4|9
1651254950000|2022-04-29 17:55:50|157532.4|157442.4|157510.3|157420.3|157533.9|157443.9|157509.4|157419.4|16
1651254960000|2022-04-29 17:56:00|157514.2|157424.2|157517|157427|157518.1|157428.1|157510|157420|35
1651254970000|2022-04-29 17:56:10|157516|157426|157504.9|157414.9|157516.8|157426.8|157500.1|157410.1|35
1651254980000|2022-04-29 17:56:20|157506.3|157416.3|157497.9|157407.9|157513.1|157423.1|157497.9|157407.9|25
1651254990000|2022-04-29 17:56:30|157500.4|157410.4|157496.1|157406.1|157513|157423|157491.7|157401.7|36
1651255000000|2022-04-29 17:56:40|157496|157406|157492.8|157402.8|157498.3|157408.3|157491.4|157401.4|27
1651255010000|2022-04-29 17:56:50|157493|157403|157490.2|157400.2|157496.8|157406.8|157487.5|157397.5|36
1651255020000|2022-04-29 17:57:00|157490.3|157400.3|157490.1|157400.1|157502.6|157412.6|157489.1|157399.1|28
1651255030000|2022-04-29 17:57:10|157489.8|157399.8|157486.8|157396.8|157498.2|157408.2|157484.6|157394.6|33
1651255040000|2022-04-29 17:57:20|157487.9|157397.9|157498.7|157408.7|157500.3|157410.3|157485.7|157395.7|33
1651255050000|2022-04-29 17:57:30|157497.2|157407.2|157498.9|157408.9|157498.9|157408.9|157494.1|157404.1|30
1651255060000|2022-04-29 17:57:40|157498.6|157408.6|157502.5|157412.5|157510.8|157420.8|157493.4|157403.4|24
1651255070000|2022-04-29 17:57:50|157500.5|157410.5|157502.9|157412.9|157504|157414|157497.7|157407.7|25
1651255080000|2022-04-29 17:58:00|157501.6|157411.6|157499|157409|157502.9|157412.9|157499|157409|22
1651255090000|2022-04-29 17:58:10|157499.5|157409.5|157495.8|157405.8|157501.2|157411.2|157495.8|157405.8|19
1651255100000|2022-04-29 17:58:20|157496.5|157406.5|157497.7|157407.7|157500.5|157410.5|157496.4|157406.4|26
1651255110000|2022-04-29 17:58:30|157495.8|157405.8|157507.6|157417.6|157507.6|157417.6|157495.8|157405.8|26
1651255120000|2022-04-29 17:58:40|157508|157418|157503.5|157413.5|157508|157418|157494.9|157404.9|29
1651255130000|2022-04-29 17:58:50|157503.6|157413.6|157502.1|157412.1|157503.6|157413.6|157501.7|157411.7|18
1651255140000|2022-04-29 17:59:00|157502.5|157412.5|157502.7|157412.7|157505.5|157415.5|157502.5|157412.5|31
1651255150000|2022-04-29 17:59:10|157502.8|157412.8|157500.8|157410.8|157504.2|157414.2|157500.7|157410.7|26
1651255160000|2022-04-29 17:59:20|157500.2|157410.2|157494.8|157404.8|157501.2|157411.2|157494.8|157404.8|24
1651255170000|2022-04-29 17:59:30|157493.9|157403.9|157502.8|157412.8|157531.9|157422.7|157493.9|157399.9|15
1651255180000|2022-04-29 17:59:40|157509.6|157419.6|157508.9|157418.9|157512.9|157422.9|157508.9|157418.9|13
1651255190000|2022-04-29 17:59:50|157508.3|157418.3|157524.5|157434.5|157525.2|157435.2|157508.3|157418.3|22
1651255200000|2022-04-29 18:00:00|157524.4|157434.4|157519.1|157429.1|157540|157435.7|157517.8|157408.3|30
1651255210000|2022-04-29 18:00:10|157519.3|157429.3|157518|157428|157519.7|157429.7|157518|157428|20
1651255220000|2022-04-29 18:00:20|157518.5|157428.5|157559.3|157429.3|157560.2|157451.6|157518.5|157426.2|29
1651255230000|2022-04-29 18:00:30|157559.9|157429.9|157584.3|157454.3|157594.2|157484.1|157545.5|157429.4|31
1651255240000|2022-04-29 18:00:40|157583.5|157453.5|157585.3|157455.3|157585.8|157455.8|157583.5|157453.5|15
1651255250000|2022-04-29 18:00:50|157584.9|157454.9|157583.1|157453.1|157584.9|157454.9|157582.7|157452.7|15
1651255260000|2022-04-29 18:01:00|157583|157453|157582.1|157452.1|157583.2|157453.2|157582.1|157452.1|21
1651255270000|2022-04-29 18:01:10|157582.2|157452.2|157588.7|157498.7|157589.5|157499.5|157562.9|157452.1|25
1651255280000|2022-04-29 18:01:20|157587.8|157497.8|157588.3|157458.3|157590.7|157497.8|157570.6|157458.3|31
1651255290000|2022-04-29 18:01:30|157588.4|157458.4|157582.9|157452.9|157588.4|157475|157563.3|157449.1|35
1651255300000|2022-04-29 18:01:40|157583.1|157453.1|157550.2|157460.2|157583.1|157473.2|157544.4|157453.1|36
1651255310000|2022-04-29 18:01:50|157550.8|157460.8|157567.7|157437.7|157572|157461.5|157550.8|157437.7|28
1651255320000|2022-04-29 18:02:00|157528.2|157438.2|157512.7|157422.7|157532.5|157440.5|157510.3|157402.5|24
1651255330000|2022-04-29 18:02:10|157512.1|157422.1|157507|157417|157513|157423|157499.9|157409.9|28
1651255340000|2022-04-29 18:02:20|157510.9|157420.9|157509.5|157419.5|157511|157421|157502.4|157412.4|27
1651255350000|2022-04-29 18:02:30|157507.5|157417.5|157501|157411|157529.3|157419.2|157501|157396|29
1651255360000|2022-04-29 18:02:40|157500.7|157410.7|157532|157402|157532.9|157421.3|157499.7|157400.8|31
1651255370000|2022-04-29 18:02:50|157529.8|157399.8|157534.6|157404.6|157534.6|157404.6|157529.8|157399.8|22
1651255380000|2022-04-29 18:03:00|157529.6|157399.6|157509.2|157419.2|157529.6|157423.5|157504.7|157393.6|33
1651255390000|2022-04-29 18:03:10|157508.5|157418.5|157512.2|157422.2|157512.2|157422.2|157507.5|157417.5|19
1651255400000|2022-04-29 18:03:20|157512.3|157422.3|157516.1|157426.1|157516.1|157426.1|157509.2|157419.2|13
1651255410000|2022-04-29 18:03:30|157514.2|157424.2|157535.3|157405.3|157535.3|157429.2|157511.9|157405.3|20
1651255420000|2022-04-29 18:03:40|157539.1|157409.1|157505.5|157415.5|157539.1|157422.6|157504.4|157409.1|27
1651255430000|2022-04-29 18:03:50|157505.7|157415.7|157499.2|157409.2|157509.5|157419.5|157497.3|157407.3|25
1651255440000|2022-04-29 18:04:00|157499.1|157409.1|157500.8|157410.8|157500.8|157410.8|157495|157405|18
1651255450000|2022-04-29 18:04:10|157500.9|157410.9|157491|157401|157501.3|157411.3|157491|157401|25
1651255460000|2022-04-29 18:04:20|157491.1|157401.1|157489.6|157399.6|157492.7|157402.7|157489.6|157399.6|13
1651255470000|2022-04-29 18:04:30|157490.5|157400.5|157495.8|157405.8|157497.4|157407.4|157488.4|157398.4|18
1651255480000|2022-04-29 18:04:40|157495.5|157405.5|157501.4|157411.4|157502.2|157412.2|157495.5|157405.5|22
1651255490000|2022-04-29 18:04:50|157501.3|157411.3|157519.7|157389.7|157519.7|157411.3|157496.4|157389.7|14
1651255500000|2022-04-29 18:05:00|157519.4|157389.4|157494.9|157404.9|157520.4|157407.8|157493.9|157380.2|21
1651255510000|2022-04-29 18:05:10|157495.4|157405.4|157519|157389|157519|157405.9|157491.5|157389|20
1651255520000|2022-04-29 18:05:20|157518.7|157388.7|157494.4|157404.4|157521.5|157410.8|157492.1|157385.6|31
1651255530000|2022-04-29 18:05:30|157496.1|157406.1|157498.3|157408.3|157498.3|157408.3|157492.3|157402.3|28
1651255540000|2022-04-29 18:05:40|157499.7|157409.7|157496.1|157406.1|157501.3|157411.3|157496.1|157406.1|27
1651255550000|2022-04-29 18:05:50|157496.5|157406.5|157495.4|157405.4|157496.8|157406.8|157494.3|157404.3|23
1651255560000|2022-04-29 18:06:00|157495.9|157405.9|157496.2|157406.2|157497.3|157407.3|157495.1|157405.1|22
1651255570000|2022-04-29 18:06:10|157496.4|157406.4|157497.6|157407.6|157499.3|157409.3|157495.9|157405.9|25
1651255580000|2022-04-29 18:06:20|157499.6|157409.6|157503.4|157413.4|157504.8|157414.8|157497.1|157407.1|28
1651255590000|2022-04-29 18:06:30|157522.7|157392.7|157523.8|157393.8|157523.8|157411.3|157496.8|157385|14
1651255600000|2022-04-29 18:06:40|157523|157393|157513.1|157423.1|157531.4|157423.1|157506.2|157391.8|18
1651255610000|2022-04-29 18:06:50|157536.8|157406.8|157551.3|157421.3|157551.3|157434.7|157514.1|157403.7|24
1651255620000|2022-04-29 18:07:00|157550.1|157420.1|157549.7|157419.7|157551|157421|157545.5|157415.5|31
1651255630000|2022-04-29 18:07:10|157549.3|157419.3|157548.8|157418.8|157553.1|157423.1|157546.6|157416.6|23
1651255640000|2022-04-29 18:07:20|157550.7|157420.7|157557.6|157427.6|157557.6|157449.7|157535|157419|32
1651255650000|2022-04-29 18:07:30|157557.8|157427.8|157558.5|157428.5|157560|157430|157557.2|157427.2|21
1651255660000|2022-04-29 18:07:40|157558.6|157428.6|157557.7|157427.7|157558.6|157428.6|157557.6|157427.6|13
1651255670000|2022-04-29 18:07:50|157559.5|157429.5|157538|157448|157560|157448.1|157538|157428.9|14
1651255680000|2022-04-29 18:08:00|157538.1|157448.1|157557.8|157427.8|157559.2|157448.4|157538.1|157427.3|13
1651255690000|2022-04-29 18:08:10|157557.5|157427.5|157558.2|157428.2|157560.4|157430.4|157557.5|157427.5|13
1651255700000|2022-04-29 18:08:20|157557.9|157427.9|157535.3|157445.3|157559.1|157445.9|157535.3|157425.8|25
1651255710000|2022-04-29 18:08:30|157534.9|157444.9|157533.9|157443.9|157534.9|157444.9|157533.4|157443.4|16
1651255720000|2022-04-29 18:08:40|157534.1|157444.1|157551.8|157421.8|157551.8|157444.2|157532|157419.4|18
1651255730000|2022-04-29 18:08:50|157552.8|157422.8|157555.5|157425.5|157557.2|157427.2|157552.8|157422.8|17
1651255740000|2022-04-29 18:09:00|157555.3|157425.3|157554.5|157424.5|157555.6|157425.6|157552.7|157422.7|21
1651255750000|2022-04-29 18:09:10|157554.3|157424.3|157526.5|157396.5|157555.2|157437.6|157513|157396.5|26
1651255760000|2022-04-29 18:09:20|157529.5|157399.5|157534.4|157404.4|157534.4|157404.4|157527.1|157397.1|26
1651255770000|2022-04-29 18:09:30|157532.7|157402.7|157542.2|157412.2|157543.6|157413.6|157532.5|157402.5|22
1651255780000|2022-04-29 18:09:40|157542.9|157412.9|157542.9|157412.9|157543.9|157413.9|157542|157412|19
1651255790000|2022-04-29 18:09:50|157543.4|157413.4|157543.3|157413.3|157543.6|157413.6|157542.3|157412.3|11
1651255800000|2022-04-29 18:10:00|157543.9|157413.9|157551.6|157421.6|157557.4|157446.9|157529.4|157413.9|19
1651255810000|2022-04-29 18:10:10|157551.9|157421.9|157552.3|157422.3|157552.3|157422.3|157551.8|157421.8|13
1651255820000|2022-04-29 18:10:20|157551.1|157421.1|157550.3|157420.3|157551.7|157421.7|157549.3|157419.3|17
1651255830000|2022-04-29 18:10:30|157550.1|157420.1|157541.8|157411.8|157551|157421|157541.3|157411.3|18
1651255840000|2022-04-29 18:10:40|157543|157413|157543.7|157413.7|157543.8|157413.8|157541.5|157411.5|16
1651255850000|2022-04-29 18:10:50|157544.5|157414.5|157545.2|157415.2|157545.2|157415.2|157544.3|157414.3|10
1651255860000|2022-04-29 18:11:00|157542.1|157412.1|157544.2|157414.2|157544.2|157414.2|157541.7|157411.7|8
1651255870000|2022-04-29 18:11:10|157543.7|157413.7|157544.1|157414.1|157545|157415|157543.7|157413.7|8
1651255880000|2022-04-29 18:11:20|157544.5|157414.5|157544.6|157414.6|157545.1|157415.1|157544.3|157414.3|6
1651255890000|2022-04-29 18:11:30|157544.8|157414.8|157546.6|157416.6|157546.6|157416.6|157540.9|157410.9|15
1651255900000|2022-04-29 18:11:40|157545.2|157415.2|157545|157415|157545.9|157415.9|157544.7|157414.7|6
1651255910000|2022-04-29 18:11:50|157544.5|157414.5|157543|157413|157545|157415|157541.4|157411.4|5
1651255920000|2022-04-29 18:12:00|157542.6|157412.6|157545.7|157415.7|157545.7|157433.9|157523.9|157411.9|13
1651255930000|2022-04-29 18:12:10|157545.1|157415.1|157546|157416|157546.5|157416.5|157545.1|157415.1|13
1651255940000|2022-04-29 18:12:20|157546.3|157416.3|157544.6|157414.6|157546.9|157416.9|157543.6|157413.6|12
1651255950000|2022-04-29 18:12:30|157545|157415|157545.3|157415.3|157545.9|157415.9|157544.9|157414.9|15
1651255960000|2022-04-29 18:12:40|157545.5|157415.5|157546.1|157416.1|157546.1|157416.1|157544.3|157414.3|16
1651255970000|2022-04-29 18:12:50|157545.6|157415.6|157546.7|157416.7|157546.7|157416.7|157544.9|157414.9|10
1651255980000|2022-04-29 18:13:00|157546.1|157416.1|157546.8|157416.8|157546.8|157416.8|157546.1|157416.1|8
1651255990000|2022-04-29 18:13:10|157547.1|157417.1|157547.4|157417.4|157547.7|157417.7|157546.9|157416.9|10
1651256000000|2022-04-29 18:13:20|157547.5|157417.5|157547.3|157417.3|157547.6|157417.6|157544.9|157414.9|13
1651256010000|2022-04-29 18:13:30|157546.9|157416.9|157538|157408|157547|157417|157537.6|157407.6|20
1651256020000|2022-04-29 18:13:40|157538.3|157408.3|157519.2|157429.2|157539.3|157430.3|157517.2|157407.2|22
1651256030000|2022-04-29 18:13:50|157519.1|157429.1|157521.3|157431.3|157521.3|157431.3|157518.9|157428.9|16
1651256040000|2022-04-29 18:14:00|157520.3|157430.3|157539.5|157409.5|157539.7|157431.2|157517.4|157408.9|27
1651256050000|2022-04-29 18:14:10|157539.2|157409.2|157538.4|157408.4|157539.5|157409.5|157536.4|157406.4|28
1651256060000|2022-04-29 18:14:20|157538|157408|157534.7|157404.7|157538.6|157408.6|157534.7|157404.7|26
1651256070000|2022-04-29 18:14:30|157535.5|157405.5|157516.7|157426.7|157537.4|157426.7|157516.4|157403.3|23
1651256080000|2022-04-29 18:14:40|157516.5|157426.5|157515.4|157425.4|157518.6|157428.6|157513.2|157423.2|31
1651256090000|2022-04-29 18:14:50|157516.4|157426.4|157514.9|157424.9|157518.1|157428.1|157514.9|157424.9|20
1651256100000|2022-04-29 18:15:00|157513|157423|157521.7|157391.7|157527.3|157425.2|157505.3|157384.8|36
1651256110000|2022-04-29 18:15:10|157516.7|157386.7|157523|157393|157528.3|157417.3|157492.7|157385.8|30
1651256120000|2022-04-29 18:15:20|157524.9|157394.9|157523.4|157393.4|157525.3|157395.3|157520.4|157390.4|21
1651256130000|2022-04-29 18:15:30|157524.1|157394.1|157523.2|157393.2|157526.1|157396.1|157520.2|157390.2|25
1651256140000|2022-04-29 18:15:40|157525.7|157395.7|157504.7|157414.7|157526|157419.1|157504.2|157392|27
1651256150000|2022-04-29 18:15:50|157524.1|157394.1|157521.9|157391.9|157525|157395|157518.5|157388.5|24
1651256160000|2022-04-29 18:16:00|157523.6|157393.6|157527.2|157397.2|157529.1|157399.1|157521.7|157391.7|26
1651256170000|2022-04-29 18:16:10|157527.3|157397.3|157525.3|157395.3|157527.3|157397.3|157524.5|157394.5|15
1651256180000|2022-04-29 18:16:20|157525.2|157395.2|157522.6|157392.6|157525.2|157412.5|157488.4|157381.5|25
1651256190000|2022-04-29 18:16:30|157524.7|157394.7|157522.6|157392.6|157525|157395|157522.3|157392.3|22
1651256200000|2022-04-29 18:16:40|157522.8|157392.8|157496.8|157406.8|157522.8|157409|157496.8|157391.8|16
1651256210000|2022-04-29 18:16:50|157514.3|157384.3|157523.5|157393.5|157523.8|157402.9|157492.4|157379.6|25
1651256220000|2022-04-29 18:17:00|157523.3|157393.3|157522|157392|157523.3|157393.3|157520.8|157390.8|20
1651256230000|2022-04-29 18:17:10|157521.9|157391.9|157531.3|157401.3|157531.5|157418.2|157505.4|157391.1|21
1651256240000|2022-04-29 18:17:20|157531.5|157401.5|157546.4|157416.4|157546.6|157434.4|157514.4|157401.3|27
1651256250000|2022-04-29 18:17:30|157546.8|157416.8|157547.3|157417.3|157547.6|157417.6|157546.7|157416.7|12
1651256260000|2022-04-29 18:17:40|157547.6|157417.6|157546.8|157416.8|157547.8|157417.8|157546.7|157416.7|15
1651256270000|2022-04-29 18:17:50|157546.5|157416.5|157538.2|157408.2|157546.7|157433.7|157516.3|157407.2|23
1651256280000|2022-04-29 18:18:00|157537.7|157407.7|157538.6|157408.6|157540|157410|157537.3|157407.3|19
1651256290000|2022-04-29 18:18:10|157538.5|157408.5|157539.9|157409.9|157540.1|157410.1|157537.2|157407.2|15
1651256300000|2022-04-29 18:18:20|157540|157410|157536.8|157406.8|157540|157410|157536.8|157406.8|27
1651256310000|2022-04-29 18:18:30|157536.5|157406.5|157539.6|157409.6|157539.8|157409.8|157536.5|157406.5|22
1651256320000|2022-04-29 18:18:40|157539.4|157409.4|157539.7|157409.7|157539.7|157409.7|157538.9|157408.9|12
1651256330000|2022-04-29 18:18:50|157539.9|157409.9|157539.8|157409.8|157540.2|157410.2|157539.2|157409.2|11
1651256340000|2022-04-29 18:19:00|157540.1|157410.1|157540|157410|157541|157411|157539.1|157409.1|15
1651256350000|2022-04-29 18:19:10|157519.9|157429.9|157512.9|157382.9|157529.3|157430|157493.8|157382.9|30
1651256360000|2022-04-29 18:19:20|157515.1|157385.1|157509|157379|157518.3|157401.5|157486.2|157373.4|32
1651256370000|2022-04-29 18:19:30|157508.2|157378.2|157508.1|157378.1|157509.4|157379.4|157503.9|157373.9|25
1651256380000|2022-04-29 18:19:40|157509.8|157379.8|157507.8|157377.8|157510.4|157380.4|157504.2|157374.2|24
1651256390000|2022-04-29 18:19:50|157507.2|157377.2|157486.5|157396.5|157510.3|157396.7|157486.5|157374.8|17
1651256400000|2022-04-29 18:20:00|157485.2|157395.2|157493.1|157403.1|157493.5|157403.5|157478.3|157388.3|23
1651256410000|2022-04-29 18:20:10|157494.7|157404.7|157511.9|157421.9|157511.9|157421.9|157487.2|157397.2|20
1651256420000|2022-04-29 18:20:20|157517.2|157427.2|157526|157396|157535.2|157428.5|157502.4|157394.1|27
1651256430000|2022-04-29 18:20:30|157526.2|157396.2|157521.6|157391.6|157538.4|157427.3|157500.3|157391.6|30
1651256440000|2022-04-29 18:20:40|157521.1|157391.1|157519|157389|157525.5|157395.5|157518.9|157388.9|23
1651256450000|2022-04-29 18:20:50|157519.4|157389.4|157518.9|157388.9|157519.9|157389.9|157518.4|157388.4|12
1651256460000|2022-04-29 18:21:00|157518.4|157388.4|157520.8|157390.8|157520.8|157390.8|157517|157387|14
1651256470000|2022-04-29 18:21:10|157521.3|157391.3|157502.4|157412.4|157521.9|157413.6|157498.1|157389.4|25
1651256480000|2022-04-29 18:21:20|157502.5|157412.5|157520.7|157390.7|157520.7|157413.8|157500|157390.7|12
1651256490000|2022-04-29 18:21:30|157519.9|157389.9|157519.6|157389.6|157521.6|157391.6|157518.6|157388.6|15
1651256500000|2022-04-29 18:21:40|157521|157391|157517.7|157387.7|157521|157391|157513.8|157383.8|11
1651256510000|2022-04-29 18:21:50|157517.4|157387.4|157515.2|157385.2|157518.3|157388.3|157515.2|157385.2|7
1651256520000|2022-04-29 18:22:00|157516.7|157386.7|157520.9|157390.9|157523.6|157412|157500|157384.5|16
1651256530000|2022-04-29 18:22:10|157520.7|157390.7|157509.3|157419.3|157532.4|157419.3|157502.1|157388.4|25
1651256540000|2022-04-29 18:22:20|157530.7|157400.7|157505.7|157415.7|157530.7|157422.9|157500.3|157391.1|16
1651256550000|2022-04-29 18:22:30|157510.9|157420.9|157521.9|157391.9|157538.9|157420.9|157501.4|157391.9|31
1651256560000|2022-04-29 18:22:40|157521.8|157391.8|157520.1|157390.1|157529.6|157421.1|157482.7|157384.7|34
1651256570000|2022-04-29 18:22:50|157513.6|157383.6|157499.8|157409.8|157521.3|157410.4|157488.4|157376.6|23
1651256580000|2022-04-29 18:23:00|157498.7|157408.7|157510.4|157380.4|157510.4|157409.8|157481.5|157380.4|22
1651256590000|2022-04-29 18:23:10|157506.1|157376.1|157490|157400|157507.7|157400.6|157481.5|157374.2|12
1651256600000|2022-04-29 18:23:20|157489.3|157399.3|157490.6|157400.6|157492|157402|157487.9|157397.9|14
1651256610000|2022-04-29 18:23:30|157489.6|157399.6|157508.7|157378.7|157508.7|157401.1|157484|157378.7|16
1651256620000|2022-04-29 18:23:40|157510.3|157380.3|157493.9|157403.9|157510.3|157405.4|157478.9|157376.4|12
1651256630000|2022-04-29 18:23:50|157514.3|157384.3|157484.5|157394.5|157514.3|157397.6|157484.1|157371.8|13
1651256640000|2022-04-29 18:24:00|157483.1|157393.1|157492.4|157402.4|157492.4|157402.4|157482.3|157392.3|16
1651256650000|2022-04-29 18:24:10|157489.8|157399.8|157492|157402|157511.6|157402|157489.7|157375.7|17
1651256660000|2022-04-29 18:24:20|157490.8|157400.8|157509|157379|157514.3|157400.8|157486.8|157372|14
1651256670000|2022-04-29 18:24:30|157510.5|157380.5|157505.8|157375.8|157510.5|157380.5|157503.6|157373.6|16
1651256680000|2022-04-29 18:24:40|157506.4|157376.4|157486|157396|157510|157396|157486|157376.1|15
1651256690000|2022-04-29 18:24:50|157512.4|157382.4|157489.7|157399.7|157513.8|157410.2|157488.5|157382.4|28
1651256700000|2022-04-29 18:25:00|157486.4|157396.4|157520.4|157390.4|157522.7|157407.9|157486.4|157381.8|24
1651256710000|2022-04-29 18:25:10|157521|157391|157490.2|157400.2|157521|157411.5|157486|157383.7|27
1651256720000|2022-04-29 18:25:20|157487.1|157397.1|157468.8|157378.8|157513.4|157402.7|157460.3|157370.3|25
1651256730000|2022-04-29 18:25:30|157468.1|157378.1|157460.9|157370.9|157493.4|157386.7|157460.9|157356|27
1651256740000|2022-04-29 18:25:40|157484.1|157354.1|157471|157381|157484.1|157381|157454.9|157352.7|12
1651256750000|2022-04-29 18:25:50|157469.9|157379.9|157471.9|157381.9|157473.6|157383.6|157464.4|157374.4|19
1651256760000|2022-04-29 18:26:00|157469.7|157379.7|157467.5|157377.5|157470.9|157380.9|157467.1|157377.1|11
1651256770000|2022-04-29 18:26:10|157467.7|157377.7|157466.6|157376.6|157469.9|157379.9|157465.3|157375.3|18
1651256780000|2022-04-29 18:26:20|157463.4|157373.4|157467.3|157377.3|157468.8|157378.8|157462.9|157372.9|13
1651256790000|2022-04-29 18:26:30|157468.8|157378.8|157466.7|157376.7|157471.5|157381.5|157466.3|157376.3|13
1651256800000|2022-04-29 18:26:40|157466.4|157376.4|157472.7|157382.7|157473.6|157383.6|157466.4|157376.4|16
1651256810000|2022-04-29 18:26:50|157473|157383|157472.6|157382.6|157473.9|157383.9|157470.6|157380.6|23
1651256820000|2022-04-29 18:27:00|157470.4|157380.4|157489.9|157359.9|157489.9|157381.1|157467.2|157359.9|18
1651256830000|2022-04-29 18:27:10|157490|157360|157502.9|157372.9|157502.9|157394|157467.6|157359|14
1651256840000|2022-04-29 18:27:20|157503|157373|157480.7|157390.7|157503.4|157393|157477.6|157367.1|21
1651256850000|2022-04-29 18:27:30|157481.4|157391.4|157474.3|157384.3|157481.4|157391.4|157472.5|157382.5|24
1651256860000|2022-04-29 18:27:40|157474.5|157384.5|157472.6|157382.6|157474.5|157384.5|157471.7|157381.7|17
1651256870000|2022-04-29 18:27:50|157469.7|157379.7|157472.3|157382.3|157475.4|157385.4|157468.6|157378.6|12
1651256880000|2022-04-29 18:28:00|157471.4|157381.4|157497.3|157367.3|157497.3|157382|157469.7|157367.3|23
1651256890000|2022-04-29 18:28:10|157496.1|157366.1|157469.1|157379.1|157496.1|157385.5|157469.1|157365.5|8
1651256900000|2022-04-29 18:28:20|157468.8|157378.8|157471.2|157381.2|157471.8|157381.8|157468.8|157378.8|10
1651256910000|2022-04-29 18:28:30|157470.8|157380.8|157468.7|157378.7|157471.1|157381.1|157468.7|157378.7|10
1651256920000|2022-04-29 18:28:40|157468.5|157378.5|157474.1|157384.1|157475.4|157385.4|157468.1|157378.1|18
1651256930000|2022-04-29 18:28:50|157473.5|157383.5|157493.3|157363.3|157493.3|157383.5|157470.2|157363.3|5
1651256940000|2022-04-29 18:29:00|157493.4|157363.4|157471.2|157381.2|157494.2|157382.6|157470.2|157362.5|13
1651256950000|2022-04-29 18:29:10|157470.8|157380.8|157470.4|157380.4|157477|157387|157468.3|157378.3|10
1651256960000|2022-04-29 18:29:20|157468.5|157378.5|157467.3|157377.3|157468.5|157378.5|157467.3|157377.3|3
1651256970000|2022-04-29 18:29:30|157467.6|157377.6|157473|157383|157493.9|157383.4|157467.6|157360.1|9
1651256980000|2022-04-29 18:29:40|157471.8|157381.8|157472.2|157382.2|157473|157383|157468.9|157378.9|17
1651256990000|2022-04-29 18:29:50|157475.7|157385.7|157485.6|157395.6|157485.7|157395.7|157472.9|157382.9|15
1651257000000|2022-04-29 18:30:00|157486.4|157396.4|157551.3|157421.3|157551.3|157445.4|157486.4|157382.7|26
1651257010000|2022-04-29 18:30:10|157552|157422|157548.3|157418.3|157552|157444.7|157521.5|157418.3|21
1651257020000|2022-04-29 18:30:20|157549.8|157419.8|157520.1|157430.1|157549.8|157439.4|157510.8|157408.6|29
1651257030000|2022-04-29 18:30:30|157542.6|157412.6|157516.5|157426.5|157542.6|157431.6|157510.5|157404|28
1651257040000|2022-04-29 18:30:40|157517.1|157427.1|157500.5|157410.5|157525.4|157427.1|157499.2|157393.4|33
1651257050000|2022-04-29 18:30:50|157520.6|157390.6|157540|157410|157540|157427.5|157504.9|157389.1|34
1651257060000|2022-04-29 18:31:00|157513.3|157423.3|157507.1|157417.1|157530.8|157428.6|157502.1|157400.8|32
1651257070000|2022-04-29 18:31:10|157503.5|157413.5|157524.4|157394.4|157526.2|157417.6|157502.4|157393.9|28
1651257080000|2022-04-29 18:31:20|157524.2|157394.2|157518.4|157428.4|157525.6|157430|157507.9|157394.1|27
1651257090000|2022-04-29 18:31:30|157517.8|157427.8|157541.2|157411.2|157542|157427.8|157517.8|157408.3|18
1651257100000|2022-04-29 18:31:40|157541.7|157411.7|157525.4|157435.4|157541.7|157435.4|157518.2|157410.3|8
1651257110000|2022-04-29 18:31:50|157524.5|157434.5|157524.3|157434.3|157545.3|157434.5|157523|157412.9|26
1651257120000|2022-04-29 18:32:00|157522.1|157432.1|157545.2|157415.2|157545.2|157438.4|157513.1|157415.2|26
1651257130000|2022-04-29 18:32:10|157546.5|157416.5|157546.7|157416.7|157547.5|157437.7|157524.3|157415.6|26
1651257140000|2022-04-29 18:32:20|157547.1|157417.1|157511.9|157421.9|157547.2|157433.9|157511.1|157406.7|30
1651257150000|2022-04-29 18:32:30|157513.2|157423.2|157516.3|157426.3|157537.3|157427.9|157510.5|157405.9|24
1651257160000|2022-04-29 18:32:40|157516.7|157426.7|157516.1|157426.1|157542.4|157430.1|157514.3|157408.6|26
1651257170000|2022-04-29 18:32:50|157517|157427|157502.4|157412.4|157517|157427|157502.4|157412.4|33
1651257180000|2022-04-29 18:33:00|157502.3|157412.3|157531.7|157401.7|157532.3|157421.2|157497.6|157388.6|36
1651257190000|2022-04-29 18:33:10|157530.5|157400.5|157535.7|157405.7|157535.7|157424.8|157513.6|157398.8|27
1651257200000|2022-04-29 18:33:20|157538.7|157408.7|157517.8|157427.8|157538.7|157428.1|157512.3|157408.7|30
1651257210000|2022-04-29 18:33:30|157516.8|157426.8|157512.6|157422.6|157533.5|157426.9|157509.8|157402.9|36
1651257220000|2022-04-29 18:33:40|157512.8|157422.8|157520.5|157430.5|157522.5|157432.5|157506.5|157416.5|33
1651257230000|2022-04-29 18:33:50|157522.6|157432.6|157528.5|157398.5|157533.7|157432.8|157505.5|157395.7|36
1651257240000|2022-04-29 18:34:00|157527.7|157397.7|157529.2|157399.2|157531.4|157421.1|157506.4|157394.8|35
1651257250000|2022-04-29 18:34:10|157528.5|157398.5|157519.3|157429.3|157539.8|157429.3|157518|157398.5|23
1651257260000|2022-04-29 18:34:20|157539.8|157409.8|157505|157415|157543.5|157425.7|157504.9|157403.9|29
1651257270000|2022-04-29 18:34:30|157504.8|157414.8|157505.9|157415.9|157509.4|157419.4|157503.3|157413.3|35
1651257280000|2022-04-29 18:34:40|157507.7|157417.7|157502.4|157412.4|157525.2|157430.9|157501.9|157395.2|29
1651257290000|2022-04-29 18:34:50|157502.6|157412.6|157531.9|157401.9|157531.9|157421.6|157502.6|157401.9|33
1651257300000|2022-04-29 18:35:00|157532.5|157402.5|157538.7|157408.7|157538.7|157429.4|157514.3|157402.2|20
1651257310000|2022-04-29 18:35:10|157539.6|157409.6|157517.8|157427.8|157539.6|157427.8|157517.3|157408.4|8
1651257320000|2022-04-29 18:35:20|157517.2|157427.2|157512|157422|157537.7|157427.9|157509.8|157401.8|17
1651257330000|2022-04-29 18:35:30|157510.7|157420.7|157525.1|157395.1|157529.6|157420.7|157506.7|157393.5|31
1651257340000|2022-04-29 18:35:40|157525.2|157395.2|157500.2|157410.2|157528.8|157414.4|157499.5|157390.5|33
1651257350000|2022-04-29 18:35:50|157500|157410|157504.5|157414.5|157526.7|157417.4|157499.6|157395.4|28
1651257360000|2022-04-29 18:36:00|157504.8|157414.8|157503.5|157413.5|157506|157416|157502.8|157412.8|27
1651257370000|2022-04-29 18:36:10|157503.8|157413.8|157526.1|157396.1|157528.2|157419.1|157503.8|157395.5|31
1651257380000|2022-04-29 18:36:20|157526.3|157396.3|157516.2|157426.2|157526.3|157428.4|157504.7|157395|33
1651257390000|2022-04-29 18:36:30|157516.3|157426.3|157512.1|157422.1|157516.6|157426.6|157512.1|157422.1|23
1651257400000|2022-04-29 18:36:40|157512|157422|157522.1|157432.1|157522.1|157432.1|157511.7|157421.7|29
1651257410000|2022-04-29 18:36:50|157521.4|157431.4|157547.8|157417.8|157548.5|157436.7|157521.4|157415.6|26
1651257420000|2022-04-29 18:37:00|157547.7|157417.7|157525.4|157435.4|157548.3|157437.2|157520.8|157412.5|35
1651257430000|2022-04-29 18:37:10|157526.2|157436.2|157538.3|157408.3|157539.5|157437.7|157517.1|157408.3|31
1651257440000|2022-04-29 18:37:20|157538|157408|157519.1|157429.1|157541.9|157431.2|157517.2|157408|22
1651257450000|2022-04-29 18:37:30|157519.2|157429.2|157521.1|157431.1|157521.1|157431.1|157518.3|157428.3|22
1651257460000|2022-04-29 18:37:40|157520.1|157430.1|157516|157426|157523.5|157433.5|157516|157426|27
1651257470000|2022-04-29 18:37:50|157515.8|157425.8|157515.5|157425.5|157516.3|157426.3|157513.8|157423.8|15
1651257480000|2022-04-29 18:38:00|157515.6|157425.6|157544|157414|157544.4|157434.9|157515.6|157413|23
1651257490000|2022-04-29 18:38:10|157540.3|157410.3|157545.5|157415.5|157546.1|157435.2|157514.6|157406|23
1651257500000|2022-04-29 18:38:20|157549.9|157419.9|157524.7|157434.7|157549.9|157435.5|157520.5|157410.4|18
1651257510000|2022-04-29 18:38:30|157525.7|157435.7|157515.6|157425.6|157525.7|157435.7|157515.4|157425.4|19
1651257520000|2022-04-29 18:38:40|157515.7|157425.7|157518.1|157428.1|157518.8|157428.8|157515.7|157425.7|10
1651257530000|2022-04-29 18:38:50|157519|157429|157515.9|157425.9|157519.4|157429.4|157513.4|157423.4|20
1651257540000|2022-04-29 18:39:00|157516.6|157426.6|157521.8|157431.8|157521.8|157431.8|157513.4|157423.4|23
1651257550000|2022-04-29 18:39:10|157521.5|157431.5|157524.9|157434.9|157531.2|157441.2|157521.5|157431.5|23
1651257560000|2022-04-29 18:39:20|157525.1|157435.1|157527|157437|157527|157437|157523.8|157433.8|22
1651257570000|2022-04-29 18:39:30|157526.9|157436.9|157526.7|157436.7|157528.6|157438.6|157526.5|157436.5|23
1651257580000|2022-04-29 18:39:40|157526.5|157436.5|157541.9|157411.9|157546.6|157436.9|157520|157411.2|22
1651257590000|2022-04-29 18:39:50|157541.4|157411.4|157522.8|157432.8|157541.8|157434.5|157522.3|157411.4|26
1651257600000|2022-04-29 18:40:00|157523|157433|157522.2|157432.2|157525.6|157435.6|157521.9|157431.9|25
1651257610000|2022-04-29 18:40:10|157522.1|157432.1|157521.6|157431.6|157522.8|157432.8|157521.1|157431.1|8
1651257620000|2022-04-29 18:40:20|157521.7|157431.7|157536.9|157406.9|157541.3|157431.9|157516.9|157406.9|14
1651257630000|2022-04-29 18:40:30|157538.8|157408.8|157513.1|157423.1|157538.8|157430.3|157511.5|157406.7|22
1651257640000|2022-04-29 18:40:40|157514.8|157424.8|157501.6|157411.6|157514.8|157424.8|157486.7|157377.5|39
1651257650000|2022-04-29 18:40:50|157502.6|157412.6|157491.1|157401.1|157502.6|157412.6|157489.4|157399.4|32
1651257660000|2022-04-29 18:41:00|157492.8|157402.8|157499.6|157409.6|157515.7|157409.6|157485.4|157376.8|33
1651257670000|2022-04-29 18:41:10|157499.3|157409.3|157495.8|157405.8|157501|157411|157495.8|157405.8|26
1651257680000|2022-04-29 18:41:20|157495.1|157405.1|157492.2|157402.2|157495.1|157405.1|157490.4|157400.4|28
1651257690000|2022-04-29 18:41:30|157492.9|157402.9|157492.4|157402.4|157496.3|157406.3|157490.5|157400.5|30
1651257700000|2022-04-29 18:41:40|157492.2|157402.2|157500.7|157410.7|157500.7|157410.7|157489.6|157399.6|26
1651257710000|2022-04-29 18:41:50|157500.8|157410.8|157493.5|157403.5|157504.8|157414.8|157493.5|157403.5|32
1651257720000|2022-04-29 18:42:00|157493.3|157403.3|157498.9|157408.9|157519.8|157413.2|157489.1|157385.1|33
1651257730000|2022-04-29 18:42:10|157497.6|157407.6|157499|157409|157500.8|157410.8|157497.6|157407.6|19
1651257740000|2022-04-29 18:42:20|157501.7|157411.7|157512.6|157382.6|157529.2|157420.8|157493.8|157382.6|30
1651257750000|2022-04-29 18:42:30|157515.6|157385.6|157493.8|157403.8|157515.6|157405.5|157487.8|157377.7|32
1651257760000|2022-04-29 18:42:40|157493.9|157403.9|157491.7|157401.7|157497.2|157407.2|157489.2|157399.2|31
1651257770000|2022-04-29 18:42:50|157492.9|157402.9|157506.7|157376.7|157508.7|157402.9|157488|157375.8|29
1651257780000|2022-04-29 18:43:00|157513.1|157383.1|157491|157401|157514.6|157408.9|157484.7|157375.9|36
1651257790000|2022-04-29 18:43:10|157488.9|157398.9|157493.6|157403.6|157517.1|157404.5|157486.9|157379.3|30
1651257800000|2022-04-29 18:43:20|157494|157404|157490.4|157400.4|157494|157404|157489.8|157399.8|26
1651257810000|2022-04-29 18:43:30|157489.7|157399.7|157489.9|157399.9|157492|157402|157488.7|157398.7|24
1651257820000|2022-04-29 18:43:40|157491.3|157401.3|157490.1|157400.1|157493.2|157403.2|157486.8|157396.8|32
1651257830000|2022-04-29 18:43:50|157489.4|157399.4|157487.6|157397.6|157511.3|157402|157487.3|157379.1|29
1651257840000|2022-04-29 18:44:00|157507.8|157377.8|157504.5|157374.5|157508.6|157404.8|157483.8|157374.5|32
1651257850000|2022-04-29 18:44:10|157507.6|157377.6|157516.3|157386.3|157518|157407.7|157488.2|157377.2|32
1651257860000|2022-04-29 18:44:20|157516|157386|157520.7|157390.7|157521.7|157391.7|157511.3|157381.3|32
1651257870000|2022-04-29 18:44:30|157521.4|157391.4|157510.1|157380.1|157521.5|157402.3|157490.8|157379.4|27
1651257880000|2022-04-29 18:44:40|157510.8|157380.8|157524.1|157394.1|157531.4|157404.5|157494.5|157378.8|37
1651257890000|2022-04-29 18:44:50|157514.8|157384.8|157506.2|157376.2|157524.2|157394.2|157506.2|157376.2|35
1651257900000|2022-04-29 18:45:00|157510.4|157380.4|157515.4|157385.4|157521|157402.8|157492.8|157371.9|37
1651257910000|2022-04-29 18:45:10|157515.2|157385.2|157521.2|157391.2|157521.2|157407.4|157496.2|157382.7|33
1651257920000|2022-04-29 18:45:20|157523.2|157393.2|157516.4|157386.4|157523.2|157393.2|157508.8|157378.8|28
1651257930000|2022-04-29 18:45:30|157517.2|157387.2|157514.1|157384.1|157522.4|157392.4|157513.9|157383.9|27
1651257940000|2022-04-29 18:45:40|157513.5|157383.5|157522.4|157392.4|157529|157399|157512.7|157382.7|33
1651257950000|2022-04-29 18:45:50|157521.7|157391.7|157521.1|157391.1|157522.2|157392.2|157509.9|157379.9|33
1651257960000|2022-04-29 18:46:00|157523.4|157393.4|157516.5|157386.5|157524.8|157394.8|157513.1|157383.1|35
1651257970000|2022-04-29 18:46:10|157515.4|157385.4|157501.3|157371.3|157515.4|157402.1|157481.5|157369.2|28
1651257980000|2022-04-29 18:46:20|157500.3|157370.3|157497.7|157367.7|157502.9|157372.9|157497.7|157367.7|29
1651257990000|2022-04-29 18:46:30|157498.6|157368.6|157508.9|157378.9|157511.3|157393.8|157483.8|157367.4|32
1651258000000|2022-04-29 18:46:40|157505.5|157375.5|157519.2|157389.2|157526.7|157405.5|157490.8|157374.5|36
1651258010000|2022-04-29 18:46:50|157519.1|157389.1|157518.8|157388.8|157519.5|157389.5|157517.6|157387.6|31
1651258020000|2022-04-29 18:47:00|157518.6|157388.6|157528.6|157398.6|157538|157420.2|157508.3|157388.6|37
1651258030000|2022-04-29 18:47:10|157528.2|157398.2|157527.9|157397.9|157528.3|157398.3|157524.8|157394.8|35
1651258040000|2022-04-29 18:47:20|157528.7|157398.7|157539.9|157409.9|157539.9|157424.8|157510.3|157393.8|32
1651258050000|2022-04-29 18:47:30|157540.7|157410.7|157527.9|157397.9|157540.7|157421.8|157511.8|157395.5|29
1651258060000|2022-04-29 18:47:40|157527.4|157397.4|157530.1|157400.1|157533.1|157415.1|157503.9|157395.2|34
1651258070000|2022-04-29 18:47:50|157530.9|157400.9|157531.6|157401.6|157534.9|157404.9|157528.4|157398.4|22
1651258080000|2022-04-29 18:48:00|157535|157405|157532.9|157402.9|157537.3|157407.3|157531.6|157401.6|24
1651258090000|2022-04-29 18:48:10|157533.3|157403.3|157533.5|157403.5|157534.1|157404.1|157530.7|157400.7|12
1651258100000|2022-04-29 18:48:20|157533.2|157403.2|157533.7|157403.7|157535.9|157405.9|157530.6|157400.6|19
1651258110000|2022-04-29 18:48:30|157534.3|157404.3|157535.2|157405.2|157536|157406|157531.9|157401.9|17
1651258120000|2022-04-29 18:48:40|157534.3|157404.3|157526.6|157396.6|157534.5|157404.5|157525.3|157395.3|25
1651258130000|2022-04-29 18:48:50|157529.7|157399.7|157542.5|157412.5|157542.5|157412.5|157527.4|157397.4|23
1651258140000|2022-04-29 18:49:00|157539.9|157409.9|157525.3|157395.3|157541.8|157411.8|157523.9|157393.9|30
1651258150000|2022-04-29 18:49:10|157525.7|157395.7|157523.1|157393.1|157526.3|157407.8|157497.8|157385.5|29
1651258160000|2022-04-29 18:49:20|157522.9|157392.9|157522.3|157392.3|157526.2|157396.2|157521.9|157391.9|31
1651258170000|2022-04-29 18:49:30|157522.7|157392.7|157528.5|157398.5|157536|157406|157521.6|157391.6|36
1651258180000|2022-04-29 18:49:40|157529.8|157399.8|157530.9|157400.9|157532.9|157402.9|157526.5|157396.5|32
1651258190000|2022-04-29 18:49:50|157531.3|157401.3|157531.4|157401.4|157532.1|157402.1|157524.8|157394.8|32
1651258200000|2022-04-29 18:50:00|157530.9|157400.9|157544.1|157414.1|157550.1|157420.1|157530.1|157400.1|34
1651258210000|2022-04-29 18:50:10|157543.7|157413.7|157533.6|157403.6|157543.7|157413.7|157533.6|157403.6|34
1651258220000|2022-04-29 18:50:20|157537.4|157407.4|157529.1|157399.1|157537.4|157414.8|157504.6|157395|30
1651258230000|2022-04-29 18:50:30|157529|157399|157540.3|157410.3|157540.3|157422.9|157512.9|157397.9|29
1651258240000|2022-04-29 18:50:40|157539.9|157409.9|157512.9|157382.9|157542|157438.3|157510.3|157380.8|37
1651258250000|2022-04-29 18:50:50|157511.6|157381.6|157520.5|157390.5|157521.2|157409.4|157487.9|157380.5|32
1651258260000|2022-04-29 18:51:00|157521.5|157391.5|157524.3|157394.3|157530.7|157400.7|157518.9|157388.9|30
1651258270000|2022-04-29 18:51:10|157522.2|157392.2|157520.1|157390.1|157525.4|157395.4|157516.5|157386.5|29
1651258280000|2022-04-29 18:51:20|157519.4|157389.4|157531.6|157401.6|157535.9|157405.9|157517|157387|38
1651258290000|2022-04-29 18:51:30|157532|157402|157521.9|157391.9|157532|157402|157520|157390|30
1651258300000|2022-04-29 18:51:40|157520.1|157390.1|157523.5|157393.5|157525.2|157395.2|157519.3|157389.3|23
1651258310000|2022-04-29 18:51:50|157524.3|157394.3|157529.4|157399.4|157529.5|157399.5|157523.8|157393.8|26
1651258320000|2022-04-29 18:52:00|157531|157401|157533.1|157403.1|157535|157405|157529.9|157399.9|32
1651258330000|2022-04-29 18:52:10|157533.4|157403.4|157533.3|157403.3|157535.5|157405.5|157532.8|157402.8|27
1651258340000|2022-04-29 18:52:20|157532.1|157402.1|157533.6|157403.6|157538.2|157416.5|157499.8|157390.7|35
1651258350000|2022-04-29 18:52:30|157534.8|157404.8|157533.3|157403.3|157547|157417|157530.2|157400.2|31
1651258360000|2022-04-29 18:52:40|157532.6|157402.6|157531.7|157401.7|157534.5|157404.5|157529.4|157399.4|23
1651258370000|2022-04-29 18:52:50|157532.1|157402.1|157530.4|157400.4|157538|157408|157530.2|157400.2|28
1651258380000|2022-04-29 18:53:00|157530.3|157400.3|157537.8|157407.8|157541.8|157411.8|157528.3|157398.3|28
1651258390000|2022-04-29 18:53:10|157535.8|157405.8|157539.3|157409.3|157540.9|157410.9|157535.8|157405.8|30
1651258400000|2022-04-29 18:53:20|157541.9|157411.9|157539.5|157409.5|157542.4|157412.4|157539.2|157409.2|27
1651258410000|2022-04-29 18:53:30|157539.3|157409.3|157540.5|157410.5|157541.4|157411.4|157538.2|157408.2|18
1651258420000|2022-04-29 18:53:40|157539.9|157409.9|157536.8|157406.8|157545.2|157415.2|157535.9|157405.9|26
1651258430000|2022-04-29 18:53:50|157534.5|157404.5|157531|157401|157539.1|157424.3|157514.3|157401|27
1651258440000|2022-04-29 18:54:00|157530.9|157400.9|157529.5|157399.5|157534.9|157404.9|157528.1|157398.1|33
1651258450000|2022-04-29 18:54:10|157529.6|157399.6|157522.1|157392.1|157533.5|157403.5|157512.8|157382.8|35
1651258460000|2022-04-29 18:54:20|157522|157392|157522.9|157392.9|157536.3|157406.3|157516.8|157386.8|34
1651258470000|2022-04-29 18:54:30|157521|157391|157531|157401|157535.7|157405.7|157521|157391|37
1651258480000|2022-04-29 18:54:40|157531.5|157401.5|157531.2|157401.2|157536.4|157406.4|157520.8|157390.8|29
1651258490000|2022-04-29 18:54:50|157531.3|157401.3|157527.2|157397.2|157535.4|157405.4|157527.2|157397.2|30
1651258500000|2022-04-29 18:55:00|157527.7|157397.7|157550.2|157420.2|157551.4|157421.4|157527.7|157397.7|37
1651258510000|2022-04-29 18:55:10|157550.6|157420.6|157536.5|157406.5|157551.6|157421.6|157529.4|157399.4|36
1651258520000|2022-04-29 18:55:20|157536|157406|157532.3|157402.3|157539.3|157409.3|157531.6|157401.6|30
1651258530000|2022-04-29 18:55:30|157531.6|157401.6|157530.3|157400.3|157533.6|157403.6|157524.1|157394.1|27
1651258540000|2022-04-29 18:55:40|157530.2|157400.2|157533.1|157403.1|157535.3|157415.6|157505.6|157395|32
1651258550000|2022-04-29 18:55:50|157533|157403|157533.7|157403.7|157543.9|157413.9|157527.2|157397.2|37
1651258560000|2022-04-29 18:56:00|157538.5|157408.5|157518.1|157388.1|157540.9|157410.9|157515|157385|35
1651258570000|2022-04-29 18:56:10|157519.4|157389.4|157530.4|157400.4|157531.8|157401.8|157519.4|157389.4|30
1651258580000|2022-04-29 18:56:20|157528|157398|157539.5|157409.5|157540.3|157427.7|157515.6|157397.1|38
1651258590000|2022-04-29 18:56:30|157539.6|157409.6|157528.7|157398.7|157539.6|157409.6|157523.6|157393.6|33
1651258600000|2022-04-29 18:56:40|157526.6|157396.6|157527.7|157397.7|157530.9|157414.4|157501.5|157390.8|32
1651258610000|2022-04-29 18:56:50|157530.6|157400.6|157535|157405|157540.6|157410.6|157529|157399|35
1651258620000|2022-04-29 18:57:00|157534.7|157404.7|157529.1|157399.1|157534.7|157420.9|157503.1|157394.5|36
1651258630000|2022-04-29 18:57:10|157526.2|157396.2|157534.7|157404.7|157539.3|157430.3|157513.7|157396.2|35
1651258640000|2022-04-29 18:57:20|157534.4|157404.4|157526.3|157396.3|157539.8|157409.8|157526.3|157396.3|35
1651258650000|2022-04-29 18:57:30|157525.8|157395.8|157521.2|157391.2|157526.6|157413.7|157502.1|157389.4|34
1651258660000|2022-04-29 18:57:40|157521.4|157391.4|157513.8|157383.8|157521.4|157402.5|157492.5|157380.4|37
1651258670000|2022-04-29 18:57:50|157514.3|157384.3|157516|157386|157516.3|157386.3|157512.8|157382.8|31
1651258680000|2022-04-29 18:58:00|157516.1|157386.1|157546.4|157416.4|157546.7|157423.8|157511.9|157381.9|34
1651258690000|2022-04-29 18:58:10|157542.9|157412.9|157541.3|157411.3|157545|157415|157535.7|157405.7|38
1651258700000|2022-04-29 18:58:20|157543.2|157413.2|157549|157419|157550|157436.5|157526.5|157412.9|35
1651258710000|2022-04-29 18:58:30|157547.7|157417.7|157549.7|157419.7|157556.2|157426.2|157547.7|157417.7|37
1651258720000|2022-04-29 18:58:40|157547.8|157417.8|157523.1|157393.1|157550.7|157420.7|157504.7|157393.1|36
1651258730000|2022-04-29 18:58:50|157525.1|157395.1|157544.5|157414.5|157549.4|157419.4|157523.8|157393.8|36
1651258740000|2022-04-29 18:59:00|157544.8|157414.8|157526.6|157396.6|157545.6|157415.6|157523|157393|39
1651258750000|2022-04-29 18:59:10|157529.2|157399.2|157533.1|157403.1|157533.1|157421.2|157510.4|157388.8|39
1651258760000|2022-04-29 18:59:20|157532.9|157402.9|157540.4|157410.4|157551.3|157432.7|157518.4|157402.9|38
1651258770000|2022-04-29 18:59:30|157543|157413|157535.2|157405.2|157556.3|157443.1|157520.6|157405.2|40
1651258780000|2022-04-29 18:59:40|157536.7|157406.7|157555.9|157425.9|157560|157444.8|157507|157403.7|39
1651258790000|2022-04-29 18:59:50|157536.4|157446.4|157538.6|157408.6|157557.9|157446.4|157516.6|157402.5|36
1651258800000|2022-04-29 19:00:00|157537.3|157407.3|157543.3|157413.3|157544|157414|157536.6|157406.6|31
1651258810000|2022-04-29 19:00:10|157542.6|157412.6|157546.1|157416.1|157546.9|157416.9|157541.9|157411.9|30
1651258820000|2022-04-29 19:00:20|157546.8|157416.8|157544.5|157414.5|157547.4|157417.4|157544.3|157414.3|28
1651258830000|2022-04-29 19:00:30|157544.2|157414.2|157547.5|157417.5|157547.5|157417.5|157544.2|157414.2|26
1651258840000|2022-04-29 19:00:40|157546.9|157416.9|157538.6|157408.6|157547.6|157417.6|157536.3|157406.3|19
1651258850000|2022-04-29 19:00:50|157537.9|157407.9|157543.1|157413.1|157543.3|157429.5|157516.4|157407.9|21
1651258860000|2022-04-29 19:01:00|157542.4|157412.4|157549|157419|157551.1|157433|157523|157410.3|27
1651258870000|2022-04-29 19:01:10|157548.1|157418.1|157544.9|157414.9|157550.4|157420.4|157544.2|157414.2|22
1651258880000|2022-04-29 19:01:20|157547.1|157417.1|157538.8|157408.8|157547.6|157417.6|157538.8|157408.8|19
1651258890000|2022-04-29 19:01:30|157538.6|157408.6|157543.4|157413.4|157543.4|157413.4|157526.7|157396.7|38
1651258900000|2022-04-29 19:01:40|157542.3|157412.3|157539.9|157409.9|157559.9|157440.7|157520.4|157409.9|35
1651258910000|2022-04-29 19:01:50|157538.9|157408.9|157555.6|157425.6|157557.4|157427.4|157538.9|157408.9|24
1651258920000|2022-04-29 19:02:00|157553.3|157423.3|157535.2|157405.2|157557.2|157427.2|157528.7|157398.7|26
1651258930000|2022-04-29 19:02:10|157534.8|157404.8|157526.3|157396.3|157536|157413.7|157501.2|157396.3|35
1651258940000|2022-04-29 19:02:20|157528.4|157398.4|157515.8|157385.8|157530.8|157400.8|157515.8|157385.8|31
1651258950000|2022-04-29 19:02:30|157519|157389|157516.7|157386.7|157519.4|157389.4|157516|157386|23
1651258960000|2022-04-29 19:02:40|157515.8|157385.8|157520.2|157390.2|157521.7|157406.4|157494.2|157384|26
1651258970000|2022-04-29 19:02:50|157520.9|157390.9|157518|157388|157521.8|157391.8|157517.1|157387.1|14
1651258980000|2022-04-29 19:03:00|157519.4|157389.4|157515.6|157385.6|157524.2|157394.2|157515.5|157385.5|22
1651258990000|2022-04-29 19:03:10|157516.5|157386.5|157516.2|157386.2|157516.5|157386.5|157514|157384|15
1651259000000|2022-04-29 19:03:20|157515.2|157385.2|157514.7|157384.7|157521.8|157404.7|157494.7|157383.6|22
1651259010000|2022-04-29 19:03:30|157514.1|157384.1|157514.4|157384.4|157519.2|157389.2|157513.2|157383.2|20
1651259020000|2022-04-29 19:03:40|157514.5|157384.5|157515.1|157385.1|157515.4|157385.4|157510.8|157380.8|22
1651259030000|2022-04-29 19:03:50|157514.7|157384.7|157515.6|157385.6|157515.8|157385.8|157512.7|157382.7|19
1651259040000|2022-04-29 19:04:00|157515.9|157385.9|157516.1|157386.1|157517.2|157387.2|157515.5|157385.5|14
1651259050000|2022-04-29 19:04:10|157515.2|157385.2|157521.7|157391.7|157521.7|157391.7|157515.2|157385.2|16
1651259060000|2022-04-29 19:04:20|157523.6|157393.6|157497.1|157407.1|157525.6|157407.1|157496.4|157388|21
1651259070000|2022-04-29 19:04:30|157496.9|157406.9|157523.7|157393.7|157524.2|157410.1|157496.9|157387.4|14
1651259080000|2022-04-29 19:04:40|157523.3|157393.3|157516.4|157386.4|157523.3|157393.3|157515.5|157385.5|21
1651259090000|2022-04-29 19:04:50|157516.3|157386.3|157516.4|157386.4|157517.2|157387.2|157516|157386|11
1651259100000|2022-04-29 19:05:00|157515.4|157385.4|157520.9|157390.9|157522.1|157392.1|157515.4|157385.4|25
1651259110000|2022-04-29 19:05:10|157521.4|157391.4|157526.7|157396.7|157527.1|157397.1|157519.5|157389.5|31
1651259120000|2022-04-29 19:05:20|157524.5|157394.5|157532.2|157402.2|157537.3|157407.3|157524.5|157394.5|32
1651259130000|2022-04-29 19:05:30|157532.1|157402.1|157531.3|157401.3|157534.1|157404.1|157530.4|157400.4|31
1651259140000|2022-04-29 19:05:40|157531.2|157401.2|157522.4|157392.4|157532.3|157417.8|157505.6|157390.8|31
1651259150000|2022-04-29 19:05:50|157524.2|157394.2|157527.8|157397.8|157528.9|157398.9|157522|157392|25
1651259160000|2022-04-29 19:06:00|157528.8|157398.8|157534.6|157404.6|157535.3|157405.3|157527.4|157397.4|36
1651259170000|2022-04-29 19:06:10|157535|157405|157528|157398|157535.5|157405.5|157527.5|157397.5|28
1651259180000|2022-04-29 19:06:20|157528.3|157398.3|157525.7|157395.7|157529.6|157399.6|157525.7|157395.7|17
1651259190000|2022-04-29 19:06:30|157524.8|157394.8|157530.2|157400.2|157532.3|157402.3|157524.8|157394.8|18
1651259200000|2022-04-29 19:06:40|157530.9|157400.9|157528.6|157398.6|157531|157401|157528.5|157398.5|13
1651259210000|2022-04-29 19:06:50|157528.7|157398.7|157534.8|157404.8|157534.8|157404.8|157528.3|157398.3|19
1651259220000|2022-04-29 19:07:00|157535.6|157405.6|157533.7|157403.7|157539.8|157409.8|157533.7|157403.7|37
1651259230000|2022-04-29 19:07:10|157533.3|157403.3|157533.3|157403.3|157535.2|157405.2|157532.7|157402.7|23
1651259240000|2022-04-29 19:07:20|157533.9|157403.9|157536.2|157406.2|157537.9|157407.9|157533.5|157403.5|24
1651259250000|2022-04-29 19:07:30|157536.8|157406.8|157535|157405|157536.8|157406.8|157533|157403|29
1651259260000|2022-04-29 19:07:40|157534.9|157404.9|157532.7|157402.7|157535.9|157405.9|157532|157402|32
1651259270000|2022-04-29 19:07:50|157532.3|157402.3|157535.1|157405.1|157540.2|157410.2|157532.2|157402.2|30
1651259280000|2022-04-29 19:08:00|157535|157405|157542.8|157412.8|157542.8|157412.8|157534.5|157404.5|25
1651259290000|2022-04-29 19:08:10|157543.2|157413.2|157543.7|157413.7|157544.7|157414.7|157542.1|157412.1|20
1651259300000|2022-04-29 19:08:20|157542.4|157412.4|157543|157413|157543.7|157413.7|157541.5|157411.5|26
1651259310000|2022-04-29 19:08:30|157542.7|157412.7|157543.3|157413.3|157543.7|157413.7|157541.8|157411.8|12
1651259320000|2022-04-29 19:08:40|157543|157413|157533.5|157403.5|157543.3|157413.3|157532.2|157402.2|26
1651259330000|2022-04-29 19:08:50|157533.3|157403.3|157531.7|157401.7|157534|157404|157531.3|157401.3|24
1651259340000|2022-04-29 19:09:00|157531|157401|157536.2|157406.2|157536.2|157406.2|157531|157401|17
1651259350000|2022-04-29 19:09:10|157534.7|157404.7|157538.3|157408.3|157544.5|157414.5|157534.7|157404.7|30
1651259360000|2022-04-29 19:09:20|157537.8|157407.8|157548.4|157418.4|157548.4|157418.4|157537.8|157407.8|21
1651259370000|2022-04-29 19:09:30|157547.9|157417.9|157542.3|157412.3|157547.9|157417.9|157541.9|157411.9|13
1651259380000|2022-04-29 19:09:40|157543.4|157413.4|157545.3|157415.3|157546.5|157416.5|157542.6|157412.6|9
1651259390000|2022-04-29 19:09:50|157544.2|157414.2|157550.8|157420.8|157551.2|157421.2|157544.2|157414.2|18
1651259400000|2022-04-29 19:10:00|157551|157421|157547.4|157417.4|157553.3|157423.3|157546.4|157416.4|16
1651259410000|2022-04-29 19:10:10|157547.8|157417.8|157546.7|157416.7|157549.7|157419.7|157545.7|157415.7|11
1651259420000|2022-04-29 19:10:20|157546|157416|157546.8|157416.8|157546.8|157416.8|157544.3|157414.3|12
1651259430000|2022-04-29 19:10:30|157545.7|157415.7|157550.5|157420.5|157552.5|157422.5|157545.7|157415.7|7
1651259440000|2022-04-29 19:10:40|157548.6|157418.6|157550.1|157420.1|157551|157421|157545.6|157415.6|12
1651259450000|2022-04-29 19:10:50|157549.7|157419.7|157531.5|157441.5|157551.3|157441.5|157529.7|157416.5|15
1651259460000|2022-04-29 19:11:00|157529.9|157439.9|157525.3|157435.3|157551|157440.8|157525.3|157414.8|26
1651259470000|2022-04-29 19:11:10|157518.4|157428.4|157545.9|157415.9|157546.3|157428.4|157518.4|157403.3|33
1651259480000|2022-04-29 19:11:20|157543.4|157413.4|157527.3|157397.3|157546.1|157416.1|157527.1|157397.1|25
1651259490000|2022-04-29 19:11:30|157526.8|157396.8|157533.6|157403.6|157534.3|157404.3|157526.5|157396.5|29
1651259500000|2022-04-29 19:11:40|157536.1|157406.1|157542.2|157412.2|157548.4|157418.4|157534.6|157404.6|26
1651259510000|2022-04-29 19:11:50|157542.1|157412.1|157542.4|157412.4|157546.2|157416.2|157541.9|157411.9|28
1651259520000|2022-04-29 19:12:00|157544|157414|157648|157518|157648|157534.3|157544|157414|33
1651259530000|2022-04-29 19:12:10|157647.3|157517.3|157656|157526|157659.8|157529.8|157643.3|157513.3|28
1651259540000|2022-04-29 19:12:20|157655.8|157525.8|157659|157529|157660|157530|157655.8|157525.8|26
1651259550000|2022-04-29 19:12:30|157658.1|157528.1|157656.7|157526.7|157658.6|157528.6|157656.4|157526.4|18
1651259560000|2022-04-29 19:12:40|157657.3|157527.3|157657.2|157527.2|157659.9|157529.9|157657.2|157527.2|14
1651259570000|2022-04-29 19:12:50|157657.7|157527.7|157700.1|157570.1|157700.1|157577.2|157652|157522|24
1651259580000|2022-04-29 19:13:00|157679|157589|157709.5|157579.5|157713.7|157595.1|157679|157570|37
1651259590000|2022-04-29 19:13:10|157709.1|157579.1|157735.5|157605.5|157736.9|157606.9|157707.8|157577.8|36
1651259600000|2022-04-29 19:13:20|157737.2|157607.2|157734|157604|157745.1|157615.1|157732.8|157602.8|33
1651259610000|2022-04-29 19:13:30|157733.3|157603.3|157732.3|157602.3|157734.5|157615.6|157705.6|157597.9|29
1651259620000|2022-04-29 19:13:40|157735.7|157605.7|157759.3|157629.3|157759.3|157629.3|157733.2|157603.2|34
1651259630000|2022-04-29 19:13:50|157761.6|157631.6|157763.9|157633.9|157765.9|157635.9|157757.5|157627.5|38
1651259640000|2022-04-29 19:14:00|157763.3|157633.3|157784.2|157654.2|157792.9|157662.9|157761.4|157631.4|37
1651259650000|2022-04-29 19:14:10|157785.9|157655.9|157783.5|157653.5|157788.3|157658.3|157781.7|157651.7|34
1651259660000|2022-04-29 19:14:20|157786.4|157656.4|157787.5|157657.5|157789.3|157659.3|157781.9|157651.9|34
1651259670000|2022-04-29 19:14:30|157786.6|157656.6|157786.2|157656.2|157790.2|157660.2|157785.2|157655.2|36
1651259680000|2022-04-29 19:14:40|157786.7|157656.7|157785|157655|157787.5|157657.5|157781.2|157651.2|27
1651259690000|2022-04-29 19:14:50|157784.4|157654.4|157812.8|157682.8|157816.9|157686.9|157782.8|157652.8|33
1651259700000|2022-04-29 19:15:00|157812.4|157682.4|157805.2|157675.2|157813.6|157683.6|157805.2|157675.2|25
1651259710000|2022-04-29 19:15:10|157805.1|157675.1|157795.4|157665.4|157805.4|157679.2|157764|157652.4|27
1651259720000|2022-04-29 19:15:20|157795.3|157665.3|157800.3|157670.3|157800.3|157670.3|157791.4|157661.4|32
1651259730000|2022-04-29 19:15:30|157799.9|157669.9|157800.8|157670.8|157802.8|157672.8|157799.4|157669.4|32
1651259740000|2022-04-29 19:15:40|157800.7|157670.7|157797.6|157667.6|157800.7|157670.7|157797.6|157667.6|22
1651259750000|2022-04-29 19:15:50|157797.1|157667.1|157794.9|157664.9|157799|157669|157794.9|157664.9|21
1651259760000|2022-04-29 19:16:00|157795.8|157665.8|157846.6|157716.6|157847|157734.3|157795.3|157665.3|31
1651259770000|2022-04-29 19:16:10|157846.3|157716.3|157865.3|157735.3|157865.3|157754.8|157844.6|157714.6|35
1651259780000|2022-04-29 19:16:20|157864.4|157734.4|157864.4|157734.4|157865.8|157735.8|157862.4|157732.4|24
1651259790000|2022-04-29 19:16:30|157864.2|157734.2|157864.1|157734.1|157865.5|157735.5|157863.9|157733.9|11
1651259800000|2022-04-29 19:16:40|157862.3|157732.3|157870.9|157740.9|157871.9|157756.2|157846.2|157732.3|15
1651259810000|2022-04-29 19:16:50|157869.6|157739.6|157910.6|157780.6|157910.6|157780.6|157868.3|157738.3|28
1651259820000|2022-04-29 19:17:00|157910|157780|157905.2|157775.2|157910|157780|157896.6|157766.6|36
1651259830000|2022-04-29 19:17:10|157903.8|157773.8|157902.4|157772.4|157904.7|157774.7|157892|157762|33
1651259840000|2022-04-29 19:17:20|157901.2|157771.2|157902.2|157772.2|157905.2|157775.2|157901.2|157771.2|23
1651259850000|2022-04-29 19:17:30|157901.5|157771.5|157853.7|157723.7|157901.5|157771.5|157853.7|157723.7|32
1651259860000|2022-04-29 19:17:40|157826.3|157696.3|157829.7|157699.7|157832.7|157702.7|157822.8|157692.8|31
1651259870000|2022-04-29 19:17:50|157829.6|157699.6|157833.3|157703.3|157839.8|157709.8|157827.9|157697.9|38
1651259880000|2022-04-29 19:18:00|157833.4|157703.4|157859.4|157729.4|157859.4|157729.4|157832|157702|32
1651259890000|2022-04-29 19:18:10|157859.6|157729.6|157861.5|157731.5|157863.2|157733.2|157857.7|157727.7|15
1651259900000|2022-04-29 19:18:20|157865.4|157735.4|157861.2|157731.2|157865.4|157735.4|157860.3|157730.3|15
1651259910000|2022-04-29 19:18:30|157861.6|157731.6|157869|157739|157869.1|157739.1|157861.6|157731.6|18
1651259920000|2022-04-29 19:18:40|157869.1|157739.1|157872.6|157742.6|157884.4|157777.7|157862|157738.3|32
1651259930000|2022-04-29 19:18:50|157873.1|157743.1|157871.2|157741.2|157873.1|157743.1|157870.5|157740.5|25
1651259940000|2022-04-29 19:19:00|157871.1|157741.1|157866|157736|157872.5|157759.1|157847.6|157732.9|31
1651259950000|2022-04-29 19:19:10|157865.2|157735.2|157868.1|157738.1|157869.9|157739.9|157861.6|157731.6|34
1651259960000|2022-04-29 19:19:20|157869|157739|157868.2|157738.2|157869.4|157739.4|157868.2|157738.2|18
1651259970000|2022-04-29 19:19:30|157870.2|157740.2|157975.6|157845.6|157977.7|157861.6|157869.4|157739.4|26
1651259980000|2022-04-29 19:19:40|157975.2|157845.2|157976.7|157846.7|157979|157849|157975.1|157845.1|22
1651259990000|2022-04-29 19:19:50|157977|157847|157976.6|157846.6|157978.2|157848.2|157976.6|157846.6|16
1651260000000|2022-04-29 19:20:00|157976.3|157846.3|157975.8|157845.8|157977.1|157847.1|157975.5|157845.5|31
1651260010000|2022-04-29 19:20:10|157976.4|157846.4|157976.1|157846.1|157976.4|157846.4|157975|157845|29
1651260020000|2022-04-29 19:20:20|157975.7|157845.7|157975|157845|157975.9|157845.9|157974.4|157844.4|23
1651260030000|2022-04-29 19:20:30|157975.3|157845.3|158000.3|157870.3|158011.3|157891.2|157975.3|157845.3|29
1651260040000|2022-04-29 19:20:40|157999.8|157869.8|158000.4|157870.4|158002|157872|157999.3|157869.3|19
1651260050000|2022-04-29 19:20:50|158000.2|157870.2|158000.8|157870.8|158000.8|157870.8|157999.7|157869.7|10
1651260060000|2022-04-29 19:21:00|158000.6|157870.6|157996.8|157866.8|158001.5|157871.5|157996.8|157866.8|14
1651260070000|2022-04-29 19:21:10|157999.1|157869.1|158006.7|157876.7|158006.7|157876.7|157996.9|157866.9|21
1651260080000|2022-04-29 19:21:20|158005.7|157875.7|158008.6|157878.6|158008.6|157895.7|157985.7|157873.6|18
1651260090000|2022-04-29 19:21:30|158008.7|157878.7|158009|157879|158011.1|157881.1|158007.8|157877.8|23
1651260100000|2022-04-29 19:21:40|158009.1|157879.1|158007.1|157877.1|158009.1|157879.1|158000.7|157870.7|30
1651260110000|2022-04-29 19:21:50|158006.8|157876.8|158009.2|157879.2|158009.7|157879.7|158006.8|157876.8|14
1651260120000|2022-04-29 19:22:00|158009.6|157879.6|158011.9|157881.9|158011.9|157881.9|158007.9|157877.9|18
1651260130000|2022-04-29 19:22:10|158012|157882|158015.4|157885.4|158015.7|157885.7|158012|157882|15
1651260140000|2022-04-29 19:22:20|158015.7|157885.7|158011.2|157881.2|158015.9|157885.9|158008.2|157878.2|22
1651260150000|2022-04-29 19:22:30|158011.3|157881.3|158012.8|157882.8|158013.7|157883.7|158010.6|157880.6|20
1651260160000|2022-04-29 19:22:40|158012.1|157882.1|158003.1|157873.1|158038.2|157926.1|157986.3|157872.1|31
1651260170000|2022-04-29 19:22:50|158002.9|157872.9|158009.8|157879.8|158011.3|157881.3|158002.6|157872.6|23
1651260180000|2022-04-29 19:23:00|158020.4|157890.4|158007.3|157877.3|158025.8|157895.8|158004.7|157874.7|26
1651260190000|2022-04-29 19:23:10|158005|157875|158008.3|157878.3|158009.2|157879.2|158004.4|157874.4|24
1651260200000|2022-04-29 19:23:20|158005.7|157875.7|158014.3|157884.3|158022.9|157903|157993|157871.2|29
1651260210000|2022-04-29 19:23:30|158008.3|157878.3|158009|157879|158010.7|157880.7|158007.3|157877.3|24
1651260220000|2022-04-29 19:23:40|158009.1|157879.1|158006.1|157876.1|158009.8|157879.8|158003.1|157873.1|22
1651260230000|2022-04-29 19:23:50|158006.3|157876.3|158001.7|157871.7|158006.5|157876.5|158001.1|157871.1|22
1651260240000|2022-04-29 19:24:00|158002.2|157872.2|158001.4|157871.4|158002.2|157872.2|158000.8|157870.8|11
1651260250000|2022-04-29 19:24:10|158001.6|157871.6|158001.1|157871.1|158001.6|157871.6|158000.4|157870.4|10
1651260260000|2022-04-29 19:24:20|158000.7|157870.7|158005.4|157875.4|158005.4|157898.2|157982.4|157870.1|14
1651260270000|2022-04-29 19:24:30|158006.1|157876.1|158007.1|157877.1|158010.5|157880.5|158004.7|157874.7|27
1651260280000|2022-04-29 19:24:40|158006.9|157876.9|158006.3|157876.3|158009.3|157879.3|158005.6|157875.6|26
1651260290000|2022-04-29 19:24:50|158006.6|157876.6|158006.7|157876.7|158009.6|157879.6|158006.6|157876.6|32
1651260300000|2022-04-29 19:25:00|158006.4|157876.4|158008.9|157878.9|158009.3|157879.3|158006|157876|34
1651260310000|2022-04-29 19:25:10|158009.5|157879.5|158000.8|157870.8|158011.6|157902.1|157987.1|157870.8|24
1651260320000|2022-04-29 19:25:20|157999.7|157869.7|158032|157902|158032|157917.6|157997.7|157867.7|30
1651260330000|2022-04-29 19:25:30|158031.1|157901.1|158028.7|157898.7|158031.7|157901.7|158028.7|157898.7|23
1651260340000|2022-04-29 19:25:40|158028.4|157898.4|158027.9|157897.9|158029.6|157899.6|158027.9|157897.9|9
1651260350000|2022-04-29 19:25:50|158028.4|157898.4|158007.9|157917.9|158030.7|157919.9|158007.9|157898.1|18
1651260360000|2022-04-29 19:26:00|158006.9|157916.9|158009.8|157919.8|158042|157927.6|158000.1|157895|25
1651260370000|2022-04-29 19:26:10|158009.1|157919.1|157888.2|157758.2|158009.1|157919.1|157883.3|157753.3|33
1651260380000|2022-04-29 19:26:20|157885.4|157755.4|157885|157755|157885.7|157755.7|157882.3|157752.3|34
1651260390000|2022-04-29 19:26:30|157885.2|157755.2|157938.6|157808.6|157938.6|157818.4|157881.8|157751.8|27
1651260400000|2022-04-29 19:26:40|157940.4|157810.4|158030.4|157900.4|158030.5|157921.4|157939|157809|33
1651260410000|2022-04-29 19:26:50|158030.8|157900.8|158027.2|157897.2|158031.6|157914.6|158003.2|157893.9|24
1651260420000|2022-04-29 19:27:00|158026.5|157896.5|158024.9|157894.9|158027.2|157897.2|158022.7|157892.7|17
1651260430000|2022-04-29 19:27:10|158024.1|157894.1|158022.9|157892.9|158024.7|157894.7|158021.4|157891.4|11
1651260440000|2022-04-29 19:27:20|158023.7|157893.7|158022|157892|158023.7|157893.7|158021.9|157891.9|7
1651260450000|2022-04-29 19:27:30|158022.6|157892.6|158021.7|157891.7|158024.2|157894.2|158021.6|157891.6|13
1651260460000|2022-04-29 19:27:40|158022.4|157892.4|158028.5|157898.5|158029.1|157899.1|158022.4|157892.4|11
1651260470000|2022-04-29 19:27:50|158023.3|157893.3|158002.9|157912.9|158023.3|157914.2|158002.8|157887.7|9
1651260480000|2022-04-29 19:28:00|158003.6|157913.6|158009.2|157919.2|158009.7|157919.7|158000.6|157910.6|10
1651260490000|2022-04-29 19:28:10|158009.7|157919.7|158028.6|157898.6|158029|157919.8|158008.3|157892.8|13
1651260500000|2022-04-29 19:28:20|158030.6|157900.6|158007.2|157917.2|158030.6|157921.5|158007.2|157894.4|14
1651260510000|2022-04-29 19:28:30|158030.6|157900.6|158044.8|157954.8|158044.8|157954.8|158010.8|157898.2|21
1651260520000|2022-04-29 19:28:40|158064.2|157934.2|158075.1|157945.1|158075.8|157966.9|158041.8|157932.3|26
1651260530000|2022-04-29 19:28:50|158074.5|157944.5|158054.5|157924.5|158075.4|157947.7|158032.9|157924.4|32
1651260540000|2022-04-29 19:29:00|158056.9|157926.9|158084.3|157954.3|158085.4|157980|158034.2|157923.9|30
1651260550000|2022-04-29 19:29:10|158084.2|157954.2|158084.5|157954.5|158085.7|157955.7|158083.6|157953.6|26
1651260560000|2022-04-29 19:29:20|158083.9|157953.9|158083|157953|158085.1|157955.1|158082.3|157952.3|17
1651260570000|2022-04-29 19:29:30|158083.6|157953.6|158085|157955|158085|157955|158083|157953|22
1651260580000|2022-04-29 19:29:40|158084.8|157954.8|158084.8|157954.8|158085.5|157955.5|158083.9|157953.9|18
1651260590000|2022-04-29 19:29:50|158085|157955|158083.6|157953.6|158085|157955|158080.8|157950.8|18
1651260600000|2022-04-29 19:30:00|158083.5|157953.5|158084.6|157954.6|158085.1|157979.1|158062.8|157952.6|25
1651260610000|2022-04-29 19:30:10|158082.6|157952.6|158083.7|157953.7|158086.2|157956.2|158082.6|157952.6|24
1651260620000|2022-04-29 19:30:20|158084.7|157954.7|158084.2|157954.2|158086.6|157956.6|158084.2|157954.2|20
1651260630000|2022-04-29 19:30:30|158084.3|157954.3|158093.9|157963.9|158096.9|157983.2|158073.2|157954.3|26
1651260640000|2022-04-29 19:30:40|158093.7|157963.7|158099.7|157969.7|158101|157971|158093.7|157963.7|21
1651260650000|2022-04-29 19:30:50|158100.7|157970.7|158097.7|157967.7|158100.7|157970.7|158097.5|157967.5|23
1651260660000|2022-04-29 19:31:00|158098.3|157968.3|158097.6|157967.6|158098.9|157968.9|158096.2|157966.2|17
1651260670000|2022-04-29 19:31:10|158096.9|157966.9|158097|157967|158097.1|157988|158076.7|157965.6|12
1651260680000|2022-04-29 19:31:20|158099.8|157969.8|158096.4|157966.4|158099.8|157986.9|158075.7|157962.7|16
1651260690000|2022-04-29 19:31:30|158094|157964|158129.6|157999.6|158133.8|158003.8|158071.9|157948.2|37
1651260700000|2022-04-29 19:31:40|158128|157998|158135.1|158005.1|158143.4|158013.4|158126.4|157996.4|35
1651260710000|2022-04-29 19:31:50|158134.2|158004.2|158124|157994|158139.8|158009.8|158121.4|157991.4|32
1651260720000|2022-04-29 19:32:00|158123.8|157993.8|158124.5|157994.5|158129.7|157999.7|158121.7|157991.7|31
1651260730000|2022-04-29 19:32:10|158123.9|157993.9|158117.7|157987.7|158125.1|157995.1|158115.5|157985.5|35
1651260740000|2022-04-29 19:32:20|158118.1|157988.1|158120.1|157990.1|158121.9|157991.9|158116.2|157986.2|31
1651260750000|2022-04-29 19:32:30|158121|157991|158117.3|157987.3|158137.9|158024.7|158106.2|157978.9|35
1651260760000|2022-04-29 19:32:40|158147.3|158017.3|158156.3|158026.3|158167.5|158050.2|158138.5|158017.3|34
1651260770000|2022-04-29 19:32:50|158156.2|158026.2|158186.8|158056.8|158201.1|158084.8|158154.2|158024.2|27
1651260780000|2022-04-29 19:33:00|158183.2|158053.2|158185.7|158055.7|158192|158066.7|158146.5|158042.4|35
1651260790000|2022-04-29 19:33:10|158184.4|158054.4|158183.8|158053.8|158185.2|158055.2|158178.2|158048.2|28
1651260800000|2022-04-29 19:33:20|158183.7|158053.7|158192.9|158062.9|158192.9|158062.9|158136.2|158006.2|33
1651260810000|2022-04-29 19:33:30|158193.1|158063.1|158198.3|158068.3|158198.3|158088.7|158172.7|158059.3|34
1651260820000|2022-04-29 19:33:40|158200.8|158070.8|158198.9|158068.9|158213.1|158095.3|158172.2|158063.9|29
1651260830000|2022-04-29 19:33:50|158197.6|158067.6|158166.4|158036.4|158197.6|158067.6|158146.3|158029|38
1651260840000|2022-04-29 19:34:00|158166.9|158036.9|158148.1|158058.1|158167.2|158060.2|158140|158029.6|36
1651260850000|2022-04-29 19:34:10|158148.5|158058.5|158095.1|157965.1|158151.8|158061.8|158090.7|157960.7|32
1651260860000|2022-04-29 19:34:20|158101.8|157971.8|158078.3|157948.3|158101.8|157971.8|158078.3|157948.3|36
1651260870000|2022-04-29 19:34:30|158083.7|157953.7|158084.3|157954.3|158087|157957|158080|157950|33
1651260880000|2022-04-29 19:34:40|158083.7|157953.7|158089.2|157959.2|158091|157961|158082.8|157952.8|27
1651260890000|2022-04-29 19:34:50|158089.7|157959.7|158089.3|157959.3|158090.8|157960.8|158087.7|157957.7|20
1651260900000|2022-04-29 19:35:00|158089.2|157959.2|158097.3|157967.3|158097.3|157967.3|158089.2|157959.2|30
1651260910000|2022-04-29 19:35:10|158093.3|157963.3|158100.2|157970.2|158102.7|157984.8|158072.2|157942.2|28
1651260920000|2022-04-29 19:35:20|158102|157972|158099.4|157969.4|158103.1|157973.1|158096|157966|29
1651260930000|2022-04-29 19:35:30|158098.3|157968.3|158097.9|157967.9|158100.3|157970.3|158092.6|157962.6|26
1651260940000|2022-04-29 19:35:40|158100.2|157970.2|158099.5|157969.5|158106.4|157976.4|158099.2|157969.2|29
1651260950000|2022-04-29 19:35:50|158098.6|157968.6|158102.7|157972.7|158103.5|157973.5|158094.7|157964.7|24
1651260960000|2022-04-29 19:36:00|158105.2|157975.2|158105.5|157975.5|158113.1|157983.1|158103.5|157973.5|32
1651260970000|2022-04-29 19:36:10|158107.5|157977.5|158101.5|157971.5|158108.7|157978.7|158101.5|157971.5|32
1651260980000|2022-04-29 19:36:20|158099.9|157969.9|158104.4|157974.4|158105.9|157975.9|158099.9|157969.9|25
1651260990000|2022-04-29 19:36:30|158101.2|157971.2|158098.5|157968.5|158109.2|157979.2|158097.4|157967.4|29
1651261000000|2022-04-29 19:36:40|158097.7|157967.7|158099.1|157969.1|158100.2|157970.2|158097.5|157967.5|26
1651261010000|2022-04-29 19:36:50|158097.8|157967.8|158097.9|157967.9|158101.9|157971.9|158095|157965|33
1651261020000|2022-04-29 19:37:00|158100.1|157970.1|158064.9|157934.9|158100.1|157970.1|158061.3|157931.3|34
1651261030000|2022-04-29 19:37:10|158064|157934|158064.3|157934.3|158070.1|157940.1|158056.9|157926.9|32
1651261040000|2022-04-29 19:37:20|158063.8|157933.8|158059.7|157929.7|158064.5|157934.5|158059.2|157929.2|27
1651261050000|2022-04-29 19:37:30|158060.6|157930.6|158063.4|157933.4|158063.8|157933.8|158059.4|157929.4|25
1651261060000|2022-04-29 19:37:40|158061.8|157931.8|158058|157928|158063.5|157933.5|158055.3|157925.3|25
1651261070000|2022-04-29 19:37:50|158057.6|157927.6|158062.1|157932.1|158062.1|157932.1|158051.8|157921.8|12
1651261080000|2022-04-29 19:38:00|158063.1|157933.1|158058.9|157928.9|158063.8|157933.8|158053|157923|22
1651261090000|2022-04-29 19:38:10|158056.9|157926.9|158062.3|157932.3|158063.7|157933.7|158052|157922|21
1651261100000|2022-04-29 19:38:20|158063.4|157933.4|158066.8|157936.8|158070.5|157940.5|158060.2|157930.2|19
1651261110000|2022-04-29 19:38:30|158062.2|157932.2|157973.5|157843.5|158064.4|157934.4|157970|157840|30
1651261120000|2022-04-29 19:38:40|157976.2|157846.2|157973.2|157843.2|157977.9|157847.9|157969.2|157839.2|17
1651261130000|2022-04-29 19:38:50|157971.1|157841.1|157963.1|157833.1|157972|157842|157959.8|157829.8|29
1651261140000|2022-04-29 19:39:00|157964.3|157834.3|157966.4|157836.4|157979.8|157849.8|157958|157828|31
1651261150000|2022-04-29 19:39:10|157961.1|157831.1|157958|157828|157965.1|157835.1|157953.7|157823.7|22
1651261160000|2022-04-29 19:39:20|157959.6|157829.6|157966.3|157836.3|157967.7|157837.7|157956.6|157826.6|24
1651261170000|2022-04-29 19:39:30|157967.8|157837.8|157962.1|157832.1|157967.8|157837.8|157953.6|157823.6|25
1651261180000|2022-04-29 19:39:40|157963.1|157833.1|157965.1|157835.1|157967|157837|157955.2|157825.2|32
1651261190000|2022-04-29 19:39:50|157961.8|157831.8|157988.7|157858.7|157992.5|157862.5|157960.3|157830.3|33
1651261200000|2022-04-29 19:40:00|157973.4|157843.4|157980.8|157850.8|157987.6|157857.6|157971.4|157841.4|33
1651261210000|2022-04-29 19:40:10|157985.1|157855.1|157987.8|157857.8|157988.2|157858.2|157974.9|157844.9|32
1651261220000|2022-04-29 19:40:20|157983.5|157853.5|157982.2|157852.2|157987.4|157857.4|157979.6|157849.6|30
1651261230000|2022-04-29 19:40:30|157982.6|157852.6|157955.9|157825.9|157985.4|157855.4|157954.8|157824.8|32
1651261240000|2022-04-29 19:40:40|157961.6|157831.6|157943.4|157813.4|157962.3|157832.3|157908.8|157778.8|38
1651261250000|2022-04-29 19:40:50|157945|157815|157929.5|157799.5|157950.3|157820.3|157925.8|157795.8|36
1651261260000|2022-04-29 19:41:00|157928.3|157798.3|157931.3|157801.3|157937.9|157807.9|157926.1|157796.1|28
1651261270000|2022-04-29 19:41:10|157931.9|157801.9|157936.9|157806.9|157938.4|157808.4|157926.7|157796.7|29
1651261280000|2022-04-29 19:41:20|157934.4|157804.4|157926.3|157796.3|157937.2|157807.2|157925.3|157795.3|25
1651261290000|2022-04-29 19:41:30|157928.5|157798.5|157926.4|157796.4|157929.4|157799.4|157924.5|157794.5|26
1651261300000|2022-04-29 19:41:40|157925.8|157795.8|157931.9|157801.9|157932.9|157802.9|157925.6|157795.6|21
1651261310000|2022-04-29 19:41:50|157932.2|157802.2|157934.5|157804.5|157934.5|157804.5|157927|157797|21
1651261320000|2022-04-29 19:42:00|157935.1|157805.1|157964.3|157834.3|157971.3|157841.3|157935.1|157805.1|35
1651261330000|2022-04-29 19:42:10|157962.7|157832.7|157960.9|157830.9|157965.1|157835.1|157958.9|157828.9|27
1651261340000|2022-04-29 19:42:20|157960.5|157830.5|157960.9|157830.9|157964.9|157834.9|157958|157828|23
1651261350000|2022-04-29 19:42:30|157961.1|157831.1|157956.1|157826.1|157963.2|157833.2|157956.1|157826.1|24
1651261360000|2022-04-29 19:42:40|157955.1|157825.1|157958.8|157828.8|157959.8|157829.8|157954.8|157824.8|27
1651261370000|2022-04-29 19:42:50|157958.7|157828.7|157959.4|157829.4|157965.4|157835.4|157958.7|157828.7|27
1651261380000|2022-04-29 19:43:00|157959.5|157829.5|157956.8|157826.8|157961.9|157831.9|157956.6|157826.6|27
1651261390000|2022-04-29 19:43:10|157956.6|157826.6|157939.6|157809.6|157957.7|157827.7|157928.1|157798.1|32
1651261400000|2022-04-29 19:43:20|157931.6|157801.6|157930.5|157800.5|157933.4|157803.4|157926.8|157796.8|31
1651261410000|2022-04-29 19:43:30|157930.4|157800.4|157930.5|157800.5|157931.4|157801.4|157924.5|157794.5|33
1651261420000|2022-04-29 19:43:40|157930|157800|157929.3|157799.3|157934.7|157804.7|157928|157798|28
1651261430000|2022-04-29 19:43:50|157929|157799|157811.8|157681.8|157929.3|157799.3|157809.7|157679.7|29
1651261440000|2022-04-29 19:44:00|157815.7|157685.7|157905.6|157775.6|157906.8|157776.8|157815.7|157685.7|37
1651261450000|2022-04-29 19:44:10|157907.1|157777.1|157913.1|157783.1|157919.8|157789.8|157903.2|157773.2|31
1651261460000|2022-04-29 19:44:20|157918.3|157788.3|157924.3|157794.3|157931|157801|157906.5|157776.5|34
1651261470000|2022-04-29 19:44:30|157929.1|157799.1|157927.1|157797.1|157930.5|157800.5|157920.9|157790.9|28
1651261480000|2022-04-29 19:44:40|157925.9|157795.9|157915.5|157785.5|157927.3|157797.3|157906|157776|32
1651261490000|2022-04-29 19:44:50|157916.7|157786.7|157915.8|157785.8|157916.8|157786.8|157910.2|157780.2|21
1651261500000|2022-04-29 19:45:00|157914.9|157784.9|157920.8|157790.8|157924.1|157794.1|157914.1|157784.1|33
1651261510000|2022-04-29 19:45:10|157920.5|157790.5|157921.1|157791.1|157921.4|157791.4|157916.6|157786.6|23
1651261520000|2022-04-29 19:45:20|157920.1|157790.1|157917.5|157787.5|157920.1|157790.1|157915.8|157785.8|24
1651261530000|2022-04-29 19:45:30|157916.2|157786.2|157908.2|157778.2|157918.3|157788.3|157908.2|157778.2|33
1651261540000|2022-04-29 19:45:40|157913.2|157783.2|157916.4|157786.4|157928.4|157798.4|157909.2|157779.2|31
1651261550000|2022-04-29 19:45:50|157918.4|157788.4|157905.4|157775.4|157921.7|157791.7|157901.6|157771.6|30
1651261560000|2022-04-29 19:46:00|157901.5|157771.5|157881.1|157751.1|157908.5|157778.5|157862.1|157732.1|37
1651261570000|2022-04-29 19:46:10|157881|157751|157885.4|157755.4|157887|157757|157873.4|157743.4|29
1651261580000|2022-04-29 19:46:20|157884.7|157754.7|157880.6|157750.6|157884.7|157754.7|157873|157743|31
1651261590000|2022-04-29 19:46:30|157879.9|157749.9|157900.6|157770.6|157900.6|157777.5|157867.5|157748.7|31
1651261600000|2022-04-29 19:46:40|157899.6|157769.6|157898.8|157768.8|157902.6|157772.6|157891.1|157761.1|37
1651261610000|2022-04-29 19:46:50|157898.3|157768.3|157894.6|157764.6|157902.9|157772.9|157887.9|157757.9|31
1651261620000|2022-04-29 19:47:00|157897.3|157767.3|157909.5|157779.5|157925.4|157805.5|157894.8|157764.8|38
1651261630000|2022-04-29 19:47:10|157912.9|157782.9|157919.1|157789.1|157919.6|157789.6|157912.9|157782.9|32
1651261640000|2022-04-29 19:47:20|157919.3|157789.3|157926.4|157796.4|157926.8|157796.8|157919.3|157789.3|31
1651261650000|2022-04-29 19:47:30|157926.1|157796.1|157923.6|157793.6|157926.5|157796.5|157921.5|157791.5|18
1651261660000|2022-04-29 19:47:40|157921.1|157791.1|157933.4|157803.4|157934.8|157804.8|157920|157790|26
1651261670000|2022-04-29 19:47:50|157933.7|157803.7|157922.3|157792.3|157933.7|157803.7|157916|157786|34
1651261680000|2022-04-29 19:48:00|157922.2|157792.2|157919.7|157789.7|157926.1|157796.1|157919.7|157789.7|32
1651261690000|2022-04-29 19:48:10|157940.6|157810.6|157987.4|157857.4|157987.4|157870.4|157940.6|157810.6|35
1651261700000|2022-04-29 19:48:20|157987|157857|157984.9|157854.9|157992.3|157862.3|157981.8|157851.8|36
1651261710000|2022-04-29 19:48:30|157985.6|157855.6|157955.6|157825.6|157988.2|157858.2|157935.1|157820.8|36
1651261720000|2022-04-29 19:48:40|157954.8|157824.8|157951.1|157821.1|157956.5|157826.5|157948.5|157818.5|28
1651261730000|2022-04-29 19:48:50|157950.9|157820.9|157951.4|157821.4|157953.3|157823.3|157949|157819|33
1651261740000|2022-04-29 19:49:00|157951.7|157821.7|157953.8|157823.8|157955.8|157825.8|157948.7|157818.7|32
1651261750000|2022-04-29 19:49:10|157954.3|157824.3|157945.8|157815.8|157954.5|157824.5|157945.1|157815.1|27
1651261760000|2022-04-29 19:49:20|157945.3|157815.3|157951.5|157821.5|157951.5|157821.5|157944.5|157814.5|27
1651261770000|2022-04-29 19:49:30|157951.7|157821.7|157949.4|157819.4|157954.6|157841.5|157929.8|157814.6|31
1651261780000|2022-04-29 19:49:40|157948.5|157818.5|157953.5|157823.5|157958.5|157828.5|157946.8|157816.8|25
1651261790000|2022-04-29 19:49:50|157950.9|157820.9|157945.1|157815.1|157957.1|157827.1|157943.1|157813.1|32
1651261800000|2022-04-29 19:50:00|157944.6|157814.6|157945.9|157815.9|157950.8|157836|157926|157812.3|37
1651261810000|2022-04-29 19:50:10|157944.7|157814.7|157947|157817|157953.6|157839.5|157929.5|157813.7|32
1651261820000|2022-04-29 19:50:20|157948.3|157818.3|157951.4|157821.4|157953.3|157823.3|157947.2|157817.2|30
1651261830000|2022-04-29 19:50:30|157951|157821|157943|157813|157951|157821|157942.7|157812.7|27
1651261840000|2022-04-29 19:50:40|157942|157812|157940.4|157810.4|157944.2|157814.2|157940.4|157810.4|26
1651261850000|2022-04-29 19:50:50|157940.3|157810.3|157952.9|157822.9|157954.9|157830.4|157920.4|157810.3|36
1651261860000|2022-04-29 19:51:00|157951.8|157821.8|157947.1|157817.1|157951.8|157821.8|157946.9|157816.9|33
1651261870000|2022-04-29 19:51:10|157947.9|157817.9|157953.3|157823.3|157953.4|157823.4|157947.7|157817.7|31
1651261880000|2022-04-29 19:51:20|157953.2|157823.2|157948.7|157818.7|157953.2|157823.2|157945|157815|39
1651261890000|2022-04-29 19:51:30|157947.3|157817.3|157940.1|157810.1|157950.4|157820.4|157940.1|157810.1|33
1651261900000|2022-04-29 19:51:40|157939.5|157809.5|157945.2|157815.2|157946.3|157834.4|157924.4|157804.2|38
1651261910000|2022-04-29 19:51:50|157944.8|157814.8|157947.7|157817.7|157947.7|157817.7|157943.3|157813.3|27
1651261920000|2022-04-29 19:52:00|157946.4|157816.4|157946.3|157816.3|157947.7|157817.7|157945.6|157815.6|23
1651261930000|2022-04-29 19:52:10|157946.6|157816.6|157946.1|157816.1|157948.6|157818.6|157942.8|157812.8|28
1651261940000|2022-04-29 19:52:20|157946.2|157816.2|157946.3|157816.3|157947|157817|157943.9|157813.9|30
1651261950000|2022-04-29 19:52:30|157945.2|157815.2|157945.8|157815.8|157946.7|157816.7|157944.9|157814.9|25
1651261960000|2022-04-29 19:52:40|157946.3|157816.3|157945.5|157815.5|157947.3|157817.3|157945.4|157815.4|21
1651261970000|2022-04-29 19:52:50|157945.6|157815.6|157939.7|157809.7|157945.6|157815.6|157939.4|157809.4|33
1651261980000|2022-04-29 19:53:00|157940.9|157810.9|157946.7|157816.7|157950.9|157820.9|157939.4|157809.4|36
1651261990000|2022-04-29 19:53:10|157947.4|157817.4|157977.3|157847.3|157982.7|157852.7|157938.6|157817.4|34
1651262000000|2022-04-29 19:53:20|157977|157847|157945|157815|157977|157847|157937|157814.2|36
1651262010000|2022-04-29 19:53:30|157944.5|157814.5|157945.3|157815.3|157947.3|157817.3|157944.5|157814.5|35
1651262020000|2022-04-29 19:53:40|157945.2|157815.2|157947.1|157817.1|157947.1|157817.1|157941.8|157811.8|29
1651262030000|2022-04-29 19:53:50|157947.7|157817.7|157946.4|157816.4|157948.8|157818.8|157944.6|157814.6|28
1651262040000|2022-04-29 19:54:00|157945|157815|157947.8|157817.8|157952.9|157822.9|157945|157815|36
1651262050000|2022-04-29 19:54:10|157947.9|157817.9|157943.1|157813.1|157947.9|157833.2|157923.2|157810.7|39
1651262060000|2022-04-29 19:54:20|157944.4|157814.4|157948|157818|157949.3|157819.3|157943.4|157813.4|31
1651262070000|2022-04-29 19:54:30|157947.9|157817.9|157946.7|157816.7|157947.9|157817.9|157945|157815|27
1651262080000|2022-04-29 19:54:40|157947|157817|157932.5|157802.5|157950.7|157820.7|157929.6|157799.6|32
1651262090000|2022-04-29 19:54:50|157935.2|157805.2|157937.3|157807.3|157944.6|157814.6|157933.4|157803.4|36
1651262100000|2022-04-29 19:55:00|157936.4|157806.4|157939.2|157809.2|157943.8|157813.8|157936.1|157806.1|34
1651262110000|2022-04-29 19:55:10|157939.1|157809.1|157929.7|157799.7|157939.1|157809.1|157923.8|157793.8|30
1651262120000|2022-04-29 19:55:20|157931.8|157801.8|157927.7|157797.7|157932.7|157802.7|157924|157794|35
1651262130000|2022-04-29 19:55:30|157928.1|157798.1|157952|157822|157957|157827|157928.1|157798.1|37
1651262140000|2022-04-29 19:55:40|157950.1|157820.1|157937.2|157807.2|157950.2|157820.2|157928.7|157798.7|34
1651262150000|2022-04-29 19:55:50|157937.4|157807.4|157933.3|157803.3|157940.1|157810.1|157933.3|157803.3|31
1651262160000|2022-04-29 19:56:00|157934.4|157804.4|157933.2|157803.2|157940.4|157810.4|157926|157796|38
1651262170000|2022-04-29 19:56:10|157932.2|157802.2|157937.2|157807.2|157937.7|157807.7|157932.2|157802.2|34
1651262180000|2022-04-29 19:56:20|157937.3|157807.3|157937.5|157807.5|157940|157810|157936.3|157806.3|32
1651262190000|2022-04-29 19:56:30|157937.9|157807.9|157956.1|157826.1|157956.7|157826.7|157935|157805|37
1651262200000|2022-04-29 19:56:40|157957.4|157827.4|157950.5|157820.5|157959.8|157834.1|157924|157813|34
1651262210000|2022-04-29 19:56:50|157950.2|157820.2|157952.4|157822.4|157959.2|157829.2|157945.6|157815.6|38
1651262220000|2022-04-29 19:57:00|157950.3|157820.3|157951.7|157821.7|157954.9|157824.9|157947.2|157817.2|34
1651262230000|2022-04-29 19:57:10|157950|157820|157942.8|157812.8|157956.9|157826.9|157940.8|157810.8|37
1651262240000|2022-04-29 19:57:20|157937.2|157807.2|157939.5|157809.5|157944.7|157814.7|157933.8|157803.8|37
1651262250000|2022-04-29 19:57:30|157938.9|157808.9|157952.8|157822.8|157954.3|157824.3|157938.9|157808.9|38
1651262260000|2022-04-29 19:57:40|157949.3|157819.3|157947.8|157817.8|157954.6|157824.6|157947.2|157817.2|37
1651262270000|2022-04-29 19:57:50|157949.1|157819.1|158010.4|157880.4|158016.5|157897.4|157949.1|157819.1|26
1651262280000|2022-04-29 19:58:00|158010.1|157880.1|158006.2|157876.2|158014.6|157884.6|158006.2|157876.2|26
1651262290000|2022-04-29 19:58:10|158006.1|157876.1|157974.3|157844.3|158006.1|157876.1|157967|157837|38
1651262300000|2022-04-29 19:58:20|157974.1|157844.1|157919.9|157829.9|157974.2|157844.2|157915.7|157801.3|39
1651262310000|2022-04-29 19:58:30|157918.9|157828.9|157941.8|157811.8|157943.7|157828.9|157918.9|157804.6|36
1651262320000|2022-04-29 19:58:40|157942.3|157812.3|157943.6|157813.6|157943.6|157813.6|157936.4|157806.4|30
1651262330000|2022-04-29 19:58:50|157943.1|157813.1|157944.5|157814.5|157946.2|157816.2|157942.1|157812.1|23
1651262340000|2022-04-29 19:59:00|157932.4|157802.4|157940.9|157810.9|157943.8|157832.2|157906.5|157796.9|40
1651262350000|2022-04-29 19:59:10|157932.4|157802.4|157919.6|157789.6|157940.6|157810.6|157919.6|157789.6|38
1651262360000|2022-04-29 19:59:20|157917.8|157787.8|157867.3|157737.3|157919.8|157789.8|157863.1|157733.1|38
1651262370000|2022-04-29 19:59:30|157866|157736|157869.9|157739.9|157870.9|157740.9|157863.8|157733.8|31
1651262380000|2022-04-29 19:59:40|157870.1|157740.1|157869.8|157739.8|157873.6|157743.6|157868.5|157738.5|27
1651262390000|2022-04-29 19:59:50|157869.5|157739.5|157876.6|157746.6|157879.7|157749.7|157866.5|157736.5|37
1651262400000|2022-04-29 20:00:00|157881.9|157751.9|158015.3|157885.3|158020.3|157890.3|157872.7|157742.7|39
1651262410000|2022-04-29 20:00:10|158015.6|157885.6|158040.9|157910.9|158049.3|157919.3|158011.7|157881.7|35
1651262420000|2022-04-29 20:00:20|158040.5|157910.5|158066.6|157936.6|158069.1|157939.1|158040.5|157910.5|23
1651262430000|2022-04-29 20:00:30|158065.8|157935.8|158066.4|157936.4|158071.1|157941.1|158062.2|157932.2|29
1651262440000|2022-04-29 20:00:40|158067|157937|158068.9|157938.9|158072.1|157942.1|158065.8|157935.8|19
1651262450000|2022-04-29 20:00:50|158067.8|157937.8|158067.6|157937.6|158071.2|157941.2|158067.4|157937.4|18
1651262460000|2022-04-29 20:01:00|158068|157938|158070.7|157940.7|158072.3|157942.3|158068|157938|19
1651262470000|2022-04-29 20:01:10|158071.2|157941.2|158069.7|157939.7|158074.2|157944.2|158069.2|157939.2|10
1651262480000|2022-04-29 20:01:20|158069.5|157939.5|158077|157947|158078.1|157948.1|158069.5|157939.5|21
1651262490000|2022-04-29 20:01:30|158081.2|157951.2|158079|157949|158081.2|157951.2|158070.9|157940.9|33
1651262500000|2022-04-29 20:01:40|158077.8|157947.8|158138.1|158008.1|158139.8|158009.8|158075.2|157945.2|34
1651262510000|2022-04-29 20:01:50|158136.8|158006.8|158140.8|158010.8|158143.6|158013.6|158136.8|158006.8|30
1651262520000|2022-04-29 20:02:00|158140.9|158010.9|158135.6|158005.6|158141.8|158011.8|158130.9|158000.9|30
1651262530000|2022-04-29 20:02:10|158136|158006|158137.1|158007.1|158140.1|158010.1|158135.3|158005.3|17
1651262540000|2022-04-29 20:02:20|158139.6|158009.6|158153|158023|158154.9|158038.5|158128.5|157999.3|27
1651262550000|2022-04-29 20:02:30|158159.2|158029.2|158216.6|158086.6|158219|158089|158159.2|158029.2|25
1651262560000|2022-04-29 20:02:40|158214.8|158084.8|158217.4|158087.4|158230.9|158100.9|158214|158084|13
1651262570000|2022-04-29 20:02:50|158224|158094|158176.5|158046.5|158224|158106.9|158171.3|158046.5|24
1651262580000|2022-04-29 20:03:00|158169.2|158039.2|158218.7|158088.7|158218.7|158102.5|158169.1|158039.1|31
1651262590000|2022-04-29 20:03:10|158209.7|158079.7|158190.7|158060.7|158222.1|158092.1|158186|158056|29
1651262600000|2022-04-29 20:03:20|158190.5|158060.5|158187.8|158057.8|158194.7|158064.7|158177|158047|21
1651262610000|2022-04-29 20:03:30|158189.7|158059.7|158188.8|158058.8|158202.6|158072.6|158177|158047|15
1651262620000|2022-04-29 20:03:40|158184.9|158054.9|158186.4|158056.4|158199.4|158069.4|158184.5|158054.5|19
1651262630000|2022-04-29 20:03:50|158186.1|158056.1|158186.1|158056.1|158191.3|158061.3|158185.7|158055.7|23
1651262640000|2022-04-29 20:04:00|158191.1|158061.1|158185.8|158055.8|158197.2|158067.2|158185.8|158055.8|13
1651262650000|2022-04-29 20:04:10|158186|158056|158122.6|157992.6|158196.4|158066.4|158117.6|157987.6|27
1651262660000|2022-04-29 20:04:20|158145.9|158015.9|158120.6|157990.6|158147.7|158017.7|158118.4|157988.4|21
1651262670000|2022-04-29 20:04:30|158120.5|157990.5|158135.6|158005.6|158142.6|158012.6|158117.2|157987.2|13
1651262680000|2022-04-29 20:04:40|158127.6|157997.6|158136.3|158006.3|158136.3|158006.3|158116.6|157986.6|14
1651262690000|2022-04-29 20:04:50|158142.7|158012.7|158145.3|158015.3|158145.3|158015.3|158129|157999|10
1651262700000|2022-04-29 20:05:00|158144.2|158014.2|158109.2|157979.2|158144.2|158014.2|158106.4|157976.4|22
1651262710000|2022-04-29 20:05:10|158105.8|157975.8|158127.6|157997.6|158130.4|158000.4|158105.8|157975.8|23
1651262720000|2022-04-29 20:05:20|158129.8|157999.8|158129.1|157999.1|158130.2|158000.2|158127.7|157997.7|9
1651262730000|2022-04-29 20:05:30|158125.6|157995.6|158122.4|157992.4|158142.1|158012.1|158113.5|157983.5|15
1651262740000|2022-04-29 20:05:40|158121.6|157991.6|158100.8|157970.8|158123.3|157993.3|158099.3|157969.3|28
1651262750000|2022-04-29 20:05:50|158097.4|157967.4|158103|157973|158119.1|157989.1|158095.6|157965.6|30
1651262760000|2022-04-29 20:06:00|158103.7|157973.7|158100.7|157970.7|158113.5|157983.5|158097.5|157967.5|14
1651262770000|2022-04-29 20:06:10|158098.4|157968.4|158073|157943|158104.4|157974.4|158073|157943|26
1651262780000|2022-04-29 20:06:20|158072.9|157942.9|158061.5|157931.5|158089.1|157959.1|158049.1|157919.1|18
1651262790000|2022-04-29 20:06:30|158067.9|157937.9|158057|157927|158067.9|157937.9|158049.1|157919.1|11
1651262800000|2022-04-29 20:06:40|158045.4|157915.4|158067.6|157937.6|158068.8|157938.8|158045.3|157915.3|8
1651262810000|2022-04-29 20:06:50|158067.2|157937.2|158065.7|157935.7|158069.5|157960.3|158048.8|157935.7|11
1651262820000|2022-04-29 20:07:00|158065.6|157935.6|158061.8|157931.8|158070.6|157946.7|158028.2|157911|16
1651262830000|2022-04-29 20:07:10|158061|157931|158037.7|157907.7|158061|157931|158034|157904|3
1651262840000|2022-04-29 20:07:20|158060.2|157930.2|158037.7|157907.7|158060.5|157930.5|158037.7|157907.7|7
1651262850000|2022-04-29 20:07:30|158071.3|157941.3|158057|157927|158071.3|157941.3|158050.9|157920.9|9
1651262860000|2022-04-29 20:07:40|158062.3|157932.3|158062.5|157932.5|158062.5|157932.5|158062.1|157932.1|5
1651262870000|2022-04-29 20:07:50|158062.8|157932.8|158063.2|157933.2|158063.2|157933.2|158062.4|157932.4|5
1651262880000|2022-04-29 20:08:00|158062|157932|158062.6|157932.6|158062.7|157932.7|158062|157932|3
1651262890000|2022-04-29 20:08:10|158043.4|157953.4|158043.4|157953.4|158043.4|157953.4|158042.6|157952.6|5
1651262900000|2022-04-29 20:08:20|158045|157955|158045|157955|158045|157955|158045|157955|1
1651262910000|2022-04-29 20:08:30|158044.6|157954.6|158029.5|157939.5|158045.9|157955.9|158027.4|157937.4|13
1651262920000|2022-04-29 20:08:40|158029.3|157939.3|158033.5|157943.5|158035.2|157945.2|158028.8|157938.8|7
1651262930000|2022-04-29 20:08:50|158028.2|157938.2|158040.7|157950.7|158040.7|157950.7|158028.2|157938.2|8
1651262940000|2022-04-29 20:09:00|158040.6|157950.6|158039.1|157949.1|158040.6|157950.6|158038.2|157948.2|6
1651262950000|2022-04-29 20:09:10|158038.2|157948.2|158058.2|157928.2|158058.2|157950.1|158038.2|157925.2|7
1651262960000|2022-04-29 20:09:20|158059.3|157929.3|158058.6|157928.6|158060.2|157930.2|158057.3|157927.3|10
1651262970000|2022-04-29 20:09:30|158057.7|157927.7|158044|157914|158058.9|157928.9|158043.4|157913.4|11
1651262980000|2022-04-29 20:09:40|158040.1|157910.1|158046.1|157916.1|158046.1|157916.1|158040.1|157910.1|2
1651262990000|2022-04-29 20:09:50|158045.9|157915.9|158062.7|157932.7|158062.7|157932.7|158045.5|157915.5|11
1651263000000|2022-04-29 20:10:00|158087.4|157957.4|158086.9|157956.9|158087.4|157957.4|158051.1|157921.1|5
1651263010000|2022-04-29 20:10:10|158088.9|157958.9|158064.6|157934.6|158088.9|157958.9|158062.8|157932.8|6
1651263020000|2022-04-29 20:10:20|158062.6|157932.6|158068.8|157938.8|158068.8|157938.8|158062.6|157932.6|4
1651263030000|2022-04-29 20:10:30|158089.6|157959.6|158063.9|157933.9|158089.6|157959.6|158061.6|157931.6|6
1651263040000|2022-04-29 20:10:40|158065.6|157935.6|158066.2|157936.2|158066.2|157936.2|158062.1|157932.1|3
1651263050000|2022-04-29 20:10:50|158069.3|157939.3|158064.8|157934.8|158069.3|157939.3|158063.1|157933.1|4
1651263060000|2022-04-29 20:11:00|158037.2|157947.2|158075|157945|158085.5|157964|158030.7|157940.7|31
1651263070000|2022-04-29 20:11:10|158063.5|157933.5|158045.8|157955.8|158063.5|157955.8|158043.3|157931.5|8
1651263080000|2022-04-29 20:11:20|158045.9|157955.9|158043.1|157953.1|158049.2|157959.2|158042.7|157952.7|7
1651263090000|2022-04-29 20:11:30|158044.7|157954.7|158043.4|157953.4|158092|157962|158043.4|157933.9|7
1651263100000|2022-04-29 20:11:40|158044.4|157954.4|158043|157953|158044.4|157954.4|158042.1|157952.1|8
1651263110000|2022-04-29 20:11:50|158044.4|157954.4|158068|157938|158068|157954.4|158043|157938|3
1651263120000|2022-04-29 20:12:00|158042.7|157952.7|158042.6|157952.6|158042.7|157952.7|158042.6|157952.6|2
1651263130000|2022-04-29 20:12:10|158042.7|157952.7|158042.8|157952.8|158042.8|157952.8|158041.8|157951.8|5
1651263140000|2022-04-29 20:12:20|158067|157937|158067|157937|158067|157937|158067|157937|1
1651263150000|2022-04-29 20:12:30|158065.5|157935.5|158065.5|157935.5|158065.5|157935.5|158065.5|157935.5|1
1651263160000|2022-04-29 20:12:40|158065.8|157935.8|158041.1|157951.1|158065.8|157951.6|158041.1|157935.8|4
1651263170000|2022-04-29 20:12:50|158041.7|157951.7|158065.2|157935.2|158065.8|157951.7|158041.7|157933|6
1651263180000|2022-04-29 20:13:00|158066.7|157936.7|158041.9|157951.9|158066.7|157951.9|158041.1|157932.5|12
1651263190000|2022-04-29 20:13:10|158043.7|157953.7|158058.1|157928.1|158088.8|157992.4|158043.7|157928.1|12
1651263200000|2022-04-29 20:13:20|158081.2|157951.2|158071.8|157941.8|158081.2|157954.4|158043.3|157941.8|11
1651263210000|2022-04-29 20:13:30|158070.6|157940.6|158071.4|157941.4|158071.4|157941.4|158070.6|157940.6|2
1651263230000|2022-04-29 20:13:50|158075.6|157945.6|158073.8|157943.8|158075.6|157945.6|158073.7|157943.7|3
1651263240000|2022-04-29 20:14:00|158079.5|157949.5|158071.4|157941.4|158079.5|157949.5|158062.5|157932.5|7
1651263250000|2022-04-29 20:14:10|158072|157942|158063.9|157933.9|158072|157942|158061.2|157931.2|8
1651263260000|2022-04-29 20:14:20|158066|157936|158071|157941|158073|157943|158066|157936|5
1651263270000|2022-04-29 20:14:30|158072.9|157942.9|158078.4|157948.4|158078.4|157948.4|158072.9|157942.9|3
1651263280000|2022-04-29 20:14:40|158079.1|157949.1|158063.8|157933.8|158079.1|157949.1|158063.8|157933.8|9
1651263300000|2022-04-29 20:15:00|158043.8|157953.8|158103.9|157973.9|158108.9|157988.4|158043.8|157953.8|10
1651263310000|2022-04-29 20:15:10|158106.8|157976.8|158101.4|157971.4|158115.8|157990.7|158078.9|157964.9|14
1651263320000|2022-04-29 20:15:20|158100.6|157970.6|158078.5|157988.5|158103.6|157988.5|158078.5|157966.7|7
1651263330000|2022-04-29 20:15:30|158079.4|157989.4|158079.5|157989.5|158079.5|157989.5|158078.7|157988.7|10
1651263340000|2022-04-29 20:15:40|158082.4|157992.4|158106|157976|158106.3|157992.4|158080.8|157966.5|11
1651263350000|2022-04-29 20:15:50|158109.1|157979.1|158089|157999|158118.3|157999|158089|157978.9|12
1651263360000|2022-04-29 20:16:00|158084.8|157994.8|158086.7|157996.7|158088.4|157998.4|158084.8|157994.8|6
1651263370000|2022-04-29 20:16:10|158098|157968|158106.4|157976.4|158106.5|157976.5|158098|157968|4
1651263380000|2022-04-29 20:16:20|158111.5|157981.5|158111.5|157981.5|158111.5|157981.5|158111.5|157981.5|1
1651263390000|2022-04-29 20:16:30|158108.3|157978.3|158108.3|157978.3|158108.3|157978.3|158108.3|157978.3|1
1651263400000|2022-04-29 20:16:40|158108.4|157978.4|158086.6|157996.6|158108.4|158000.4|158085.1|157978.4|8
1651263420000|2022-04-29 20:17:00|158107.1|157977.1|158106.3|157976.3|158107.1|157977.1|158105.1|157975.1|4
1651263430000|2022-04-29 20:17:10|158107.2|157977.2|158105.7|157975.7|158107.2|157977.2|158105.6|157975.6|3
1651263440000|2022-04-29 20:17:20|158106.4|157976.4|158086.9|157996.9|158106.4|157998.2|158086.9|157976.4|5
1651263450000|2022-04-29 20:17:30|158083.5|157993.5|158091.9|158001.9|158103.5|158002.2|158083.5|157973.5|9
1651263460000|2022-04-29 20:17:40|158095.6|158005.6|158086.7|157996.7|158095.6|158005.6|158086.1|157996.1|4
1651263470000|2022-04-29 20:17:50|158085.7|157995.7|158099.1|157969.1|158108.3|157995.7|158085.7|157969.1|4
1651263480000|2022-04-29 20:18:00|158102.8|157972.8|158088.7|157998.7|158102.8|157998.7|158087.5|157966.2|5
1651263490000|2022-04-29 20:18:10|158092.2|158002.2|158099.3|158009.3|158099.3|158009.3|158090.1|158000.1|6
1651263500000|2022-04-29 20:18:20|158092.4|158002.4|158099.6|158009.6|158099.6|158009.6|158091.8|158001.8|4
1651263510000|2022-04-29 20:18:30|158099.9|158009.9|158125.2|157995.2|158125.2|158014.9|158099.9|157995.2|7
1651263520000|2022-04-29 20:18:40|158125.5|157995.5|158127.1|157997.1|158127.1|157997.1|158125.3|157995.3|7
1651263530000|2022-04-29 20:18:50|158127.9|157997.9|158127.5|157997.5|158127.9|157997.9|158127.5|157997.5|2
1651263540000|2022-04-29 20:19:00|158127.9|157997.9|158127.9|157997.9|158127.9|157997.9|158126.3|157996.3|4
1651263550000|2022-04-29 20:19:10|158127.5|157997.5|158120.7|157990.7|158127.5|157997.5|158120.7|157990.7|2
1651263560000|2022-04-29 20:19:20|158116.9|157986.9|158123.9|157993.9|158125.7|157995.7|158116.9|157986.9|4
1651263570000|2022-04-29 20:19:30|158123.7|157993.7|158125.8|157995.8|158125.8|157995.8|158123.7|157993.7|2
1651263580000|2022-04-29 20:19:40|158126.4|157996.4|158124.4|157994.4|158126.4|157996.4|158124.4|157994.4|3
1651263590000|2022-04-29 20:19:50|158125.9|157995.9|158125.9|157995.9|158125.9|157995.9|158125.9|157995.9|1
1651263600000|2022-04-29 20:20:00|158124.4|157994.4|158124.4|157994.4|158126.4|157996.4|158124.4|157994.4|4
1651263610000|2022-04-29 20:20:10|158124.7|157994.7|158126.3|157996.3|158126.3|157996.3|158124.4|157994.4|3
1651263620000|2022-04-29 20:20:20|158126.5|157996.5|158126.5|157996.5|158126.5|157996.5|158126.5|157996.5|1
1651263630000|2022-04-29 20:20:30|158114.8|157984.8|158125.9|157995.9|158125.9|157995.9|158114.8|157984.8|2
1651263640000|2022-04-29 20:20:40|158126.4|157996.4|158126.4|157996.4|158126.4|157996.4|158126.4|157996.4|1
1651263650000|2022-04-29 20:20:50|158127.6|157997.6|158127.5|157997.5|158127.6|157997.6|158127.5|157997.5|2
1651263670000|2022-04-29 20:21:10|158127.9|157997.9|158124.6|157994.6|158127.9|157997.9|158124.6|157994.6|4
1651263680000|2022-04-29 20:21:20|158119.7|157989.7|158095|157965|158124.2|157994.2|158088.1|157958.1|9
1651263690000|2022-04-29 20:21:30|158094.7|157964.7|158095.9|157965.9|158095.9|157965.9|158094.7|157964.7|2
1651263700000|2022-04-29 20:21:40|158095|157965|158116.4|157986.4|158116.4|157986.4|158092.4|157962.4|5
1651263710000|2022-04-29 20:21:50|158110.6|157980.6|158094.9|157964.9|158114.9|157984.9|158094.2|157964.2|6
1651263720000|2022-04-29 20:22:00|158095|157965|158116.8|157986.8|158120.1|157990.1|158095|157965|3
1651263730000|2022-04-29 20:22:10|158121.8|157991.8|158097.3|157967.3|158121.8|157991.8|158097.3|157967.3|3
1651263740000|2022-04-29 20:22:20|158094.2|157964.2|158088.4|157958.4|158094.2|157964.2|158088.4|157958.4|3
1651263750000|2022-04-29 20:22:30|158085.4|157955.4|158121.8|157991.8|158121.8|157991.8|158085.4|157955.4|5
1651263760000|2022-04-29 20:22:40|158103.4|157973.4|158099.4|157969.4|158110.8|157980.8|158099.4|157969.4|4
1651263770000|2022-04-29 20:22:50|158098.5|157968.5|158111.2|157981.2|158112.1|157982.1|158097|157967|6
1651263780000|2022-04-29 20:23:00|158112.3|157982.3|158098.8|157968.8|158112.5|157982.5|158098.6|157968.6|8
1651263790000|2022-04-29 20:23:10|158098.5|157968.5|158099.1|157969.1|158109.6|157979.6|158098.5|157968.5|6
1651263800000|2022-04-29 20:23:20|158101.2|157971.2|158098.2|157968.2|158106|157976|158098.2|157968.2|8
1651263810000|2022-04-29 20:23:30|158104.6|157974.6|158104.3|157974.3|158104.7|157974.7|158104.3|157974.3|3
1651263820000|2022-04-29 20:23:40|158098.9|157968.9|158103.5|157973.5|158103.5|157973.5|158098.6|157968.6|6
1651263830000|2022-04-29 20:23:50|158103.7|157973.7|158104.7|157974.7|158104.9|157974.9|158098.8|157968.8|5
1651263840000|2022-04-29 20:24:00|158098.7|157968.7|158098.5|157968.5|158098.7|157968.7|158098.1|157968.1|5
1651263850000|2022-04-29 20:24:10|158097.5|157967.5|158097.5|157967.5|158099.9|157969.9|158097.5|157967.5|5
1651263860000|2022-04-29 20:24:20|158104.5|157974.5|158104.3|157974.3|158110.9|157980.9|158104.3|157974.3|5
1651263870000|2022-04-29 20:24:30|158104.2|157974.2|158082.9|157952.9|158104.5|157974.5|158070.5|157940.5|9
1651263880000|2022-04-29 20:24:40|158085.7|157955.7|158093.8|157963.8|158093.8|157963.8|158079.6|157949.6|5
1651263890000|2022-04-29 20:24:50|158080|157950|158069.5|157939.5|158107.9|157977.9|158054|157924|12
1651263900000|2022-04-29 20:25:00|158068|157938|158090.8|157960.8|158095.1|157965.1|158060.6|157930.6|14
1651263910000|2022-04-29 20:25:10|158093.4|157963.4|158077.8|157947.8|158093.4|157963.4|158063.3|157933.3|17
1651263920000|2022-04-29 20:25:20|158079|157949|158078|157948|158091.9|157961.9|158075.2|157945.2|14
1651263930000|2022-04-29 20:25:30|158077.7|157947.7|158055.3|157925.3|158082.8|157952.8|158055.3|157925.3|12
1651263940000|2022-04-29 20:25:40|158058.9|157928.9|158076.2|157946.2|158076.7|157946.7|158052.5|157922.5|14
1651263950000|2022-04-29 20:25:50|158070.2|157940.2|158052.9|157922.9|158073.2|157943.2|158052.6|157922.6|8
1651263960000|2022-04-29 20:26:00|158056.2|157926.2|158063.3|157933.3|158068.7|157938.7|158056.2|157926.2|8
1651263970000|2022-04-29 20:26:10|158085.1|157955.1|158082.6|157952.6|158085.7|157955.7|158072.6|157942.6|16
1651263980000|2022-04-29 20:26:20|158074.8|157944.8|158068.9|157938.9|158074.9|157944.9|158068.9|157938.9|7
1651263990000|2022-04-29 20:26:30|158070.4|157940.4|158075.5|157945.5|158079.8|157949.8|158068|157938|8
1651264000000|2022-04-29 20:26:40|158074.3|157944.3|158076.3|157946.3|158080|157950|158071.9|157941.9|9
1651264010000|2022-04-29 20:26:50|158079.1|157949.1|158070.7|157940.7|158079.1|157949.1|158069.7|157939.7|14
1651264020000|2022-04-29 20:27:00|158067.3|157937.3|158079.3|157949.3|158079.6|157949.6|158067.3|157937.3|12
1651264030000|2022-04-29 20:27:10|158079.5|157949.5|158070.7|157940.7|158079.5|157949.5|158068.6|157938.6|10
1651264040000|2022-04-29 20:27:20|158070.1|157940.1|158074.8|157944.8|158078.4|157948.4|158070.1|157940.1|9
1651264050000|2022-04-29 20:27:30|158075.7|157945.7|158076|157946|158076.8|157946.8|158075.1|157945.1|8
1651264060000|2022-04-29 20:27:40|158075.9|157945.9|158075.3|157945.3|158077.6|157947.6|158075.3|157945.3|7
1651264070000|2022-04-29 20:27:50|158075.6|157945.6|158078.4|157948.4|158078.4|157948.4|158074.6|157944.6|7
1651264080000|2022-04-29 20:28:00|158078.9|157948.9|158073.6|157943.6|158078.9|157948.9|158073.6|157943.6|12
1651264090000|2022-04-29 20:28:10|158071.9|157941.9|158073.2|157943.2|158073.7|157943.7|158071|157941|7
1651264100000|2022-04-29 20:28:20|158074.3|157944.3|158072.1|157942.1|158074.3|157944.3|158072.1|157942.1|8
1651264110000|2022-04-29 20:28:30|158072.2|157942.2|158077.3|157947.3|158077.3|157947.3|158067.6|157937.6|8
1651264120000|2022-04-29 20:28:40|158075.8|157945.8|158076.8|157946.8|158077.4|157947.4|158070.7|157940.7|9
1651264130000|2022-04-29 20:28:50|158076|157946|158082.6|157952.6|158082.6|157952.6|158074|157944|13
1651264140000|2022-04-29 20:29:00|158082.5|157952.5|158073.9|157943.9|158084.5|157954.5|158073.9|157943.9|11
1651264150000|2022-04-29 20:29:10|158074.3|157944.3|158148|158018|158155.5|158025.5|158074.3|157944.3|29
1651264160000|2022-04-29 20:29:20|158148.3|158018.3|158157.8|158027.8|158158|158028|158140.3|158010.3|18
1651264170000|2022-04-29 20:29:30|158157.4|158027.4|158148.3|158018.3|158161.8|158031.8|158140.1|158010.1|15
1651264180000|2022-04-29 20:29:40|158143.1|158013.1|158182.4|158052.4|158202.4|158072.4|158143.1|158013.1|25
1651264190000|2022-04-29 20:29:50|158170|158040|158164.1|158034.1|158175.3|158045.3|158156.2|158026.2|25
1651264200000|2022-04-29 20:30:00|158168.5|158038.5|158166.5|158036.5|158180.1|158050.1|158165.6|158035.6|22
1651264210000|2022-04-29 20:30:10|158167.8|158037.8|158173.2|158043.2|158188.8|158058.8|158166.5|158036.5|13
1651264220000|2022-04-29 20:30:20|158172.8|158042.8|158192|158062|158192.4|158062.4|158172.8|158042.8|10
1651264230000|2022-04-29 20:30:30|158191.3|158061.3|158171.3|158041.3|158191.3|158061.3|158171.3|158041.3|10
1651264240000|2022-04-29 20:30:40|158166.2|158036.2|158165.5|158035.5|158171.6|158041.6|158165.4|158035.4|10
1651264250000|2022-04-29 20:30:50|158165.4|158035.4|158167.9|158037.9|158181.1|158051.1|158165.4|158035.4|11
1651264260000|2022-04-29 20:31:00|158172.5|158042.5|158170.3|158040.3|158172.8|158042.8|158169.7|158039.7|4
1651264270000|2022-04-29 20:31:10|158184.7|158054.7|158168.1|158038.1|158184.7|158054.7|158168|158038|15
1651264280000|2022-04-29 20:31:20|158168.2|158038.2|158172.7|158042.7|158173.1|158043.1|158168.2|158038.2|10
1651264290000|2022-04-29 20:31:30|158179.9|158049.9|158173.2|158043.2|158180|158050|158168.4|158038.4|13
1651264300000|2022-04-29 20:31:40|158173.1|158043.1|158173.3|158043.3|158173.7|158043.7|158173|158043|11
1651264310000|2022-04-29 20:31:50|158173.4|158043.4|158172.8|158042.8|158173.4|158043.4|158168.1|158038.1|14
1651264320000|2022-04-29 20:32:00|158172.7|158042.7|158172.9|158042.9|158180.1|158050.1|158172.5|158042.5|18
1651264330000|2022-04-29 20:32:10|158173|158043|158172.8|158042.8|158173.8|158043.8|158172.3|158042.3|19
1651264340000|2022-04-29 20:32:20|158173.6|158043.6|158168.2|158038.2|158173.8|158043.8|158166|158036|26
1651264350000|2022-04-29 20:32:30|158168.1|158038.1|158171.6|158041.6|158171.6|158041.6|158167.8|158037.8|13
1651264360000|2022-04-29 20:32:40|158171.9|158041.9|158171.5|158041.5|158171.9|158041.9|158170.5|158040.5|9
1651264370000|2022-04-29 20:32:50|158171.6|158041.6|158173.2|158043.2|158174.3|158044.3|158166.2|158036.2|12
1651264380000|2022-04-29 20:33:00|158173.3|158043.3|158180.4|158050.4|158198.6|158068.6|158167.3|158037.3|17
1651264390000|2022-04-29 20:33:10|158181.8|158051.8|158175.3|158045.3|158182.1|158052.1|158169.2|158039.2|15
1651264400000|2022-04-29 20:33:20|158176.7|158046.7|158173.1|158043.1|158176.7|158046.7|158168.7|158038.7|5
1651264410000|2022-04-29 20:33:30|158173.3|158043.3|158177|158047|158185.3|158055.3|158173.1|158043.1|21
1651264420000|2022-04-29 20:33:40|158177.1|158047.1|158183.1|158053.1|158185.4|158055.4|158177|158047|14
1651264430000|2022-04-29 20:33:50|158190.3|158060.3|158175.4|158045.4|158191.8|158061.8|158175.1|158045.1|14
1651264440000|2022-04-29 20:34:00|158174.8|158044.8|158182.2|158052.2|158183.4|158053.4|158169.5|158039.5|14
1651264450000|2022-04-29 20:34:10|158175.7|158045.7|158179.7|158049.7|158187.8|158057.8|158174.9|158044.9|16
1651264460000|2022-04-29 20:34:20|158186.9|158056.9|158178.1|158048.1|158186.9|158056.9|158172.2|158042.2|14
1651264470000|2022-04-29 20:34:30|158171.4|158041.4|158182.7|158052.7|158185.1|158055.1|158171.4|158041.4|9
1651264480000|2022-04-29 20:34:40|158182.8|158052.8|158181.2|158051.2|158187.9|158057.9|158179|158049|15
1651264490000|2022-04-29 20:34:50|158183.2|158053.2|158180.3|158050.3|158190.6|158060.6|158174.2|158044.2|19
1651264500000|2022-04-29 20:35:00|158180.6|158050.6|158154|158024|158192.9|158062.9|158153.5|158023.5|10
1651264510000|2022-04-29 20:35:10|158197.9|158067.9|158166.6|158036.6|158197.9|158067.9|158157.4|158027.4|5
1651264520000|2022-04-29 20:35:20|158180.7|158050.7|158162.6|158032.6|158181.6|158051.6|158162.6|158032.6|4
1651264530000|2022-04-29 20:35:30|158179.1|158049.1|158166.9|158036.9|158180.6|158050.6|158157.7|158027.7|5
1651264540000|2022-04-29 20:35:40|158174|158044|158158.4|158028.4|158174|158044|158158.4|158028.4|9
1651264550000|2022-04-29 20:35:50|158159.4|158029.4|158157.3|158027.3|158164.8|158034.8|158157.3|158027.3|7
1651264560000|2022-04-29 20:36:00|158157.2|158027.2|158165.8|158035.8|158167.8|158037.8|158157.2|158027.2|9
1651264570000|2022-04-29 20:36:10|158171.3|158041.3|158182.7|158052.7|158182.7|158052.7|158171.3|158041.3|3
1651264580000|2022-04-29 20:36:20|158166.1|158036.1|158178.4|158048.4|158180|158050|158166.1|158036.1|6
1651264590000|2022-04-29 20:36:30|158162.5|158032.5|158163|158033|158173.5|158043.5|158162.4|158032.4|5
1651264600000|2022-04-29 20:36:40|158163.5|158033.5|158163.5|158033.5|158163.5|158033.5|158163.5|158033.5|1
1651264610000|2022-04-29 20:36:50|158166.8|158036.8|158176.7|158046.7|158176.7|158046.7|158166.8|158036.8|3
1651264620000|2022-04-29 20:37:00|158176.5|158046.5|158162.2|158032.2|158177.9|158047.9|158161.3|158031.3|9
1651264630000|2022-04-29 20:37:10|158162.8|158032.8|158167.6|158037.6|158168.2|158038.2|158158.7|158028.7|6
1651264640000|2022-04-29 20:37:20|158170.7|158040.7|158162.8|158032.8|158170.7|158040.7|158162.8|158032.8|3
1651264650000|2022-04-29 20:37:30|158166.1|158036.1|158176.2|158046.2|158176.9|158046.9|158166.1|158036.1|3
1651264660000|2022-04-29 20:37:40|158171|158041|158171.7|158041.7|158171.7|158041.7|158171|158041|5
1651264670000|2022-04-29 20:37:50|158170.7|158040.7|158172.4|158042.4|158178.1|158048.1|158170.7|158040.7|4
1651264680000|2022-04-29 20:38:00|158173.3|158043.3|158187|158057|158187|158057|158173.2|158043.2|4
1651264690000|2022-04-29 20:38:10|158158.5|158028.5|158178.5|158048.5|158178.5|158048.5|158158.5|158028.5|3
1651264700000|2022-04-29 20:38:20|158180.7|158050.7|158168.4|158038.4|158180.7|158050.7|158168.4|158038.4|4
1651264710000|2022-04-29 20:38:30|158179.1|158049.1|158166.1|158036.1|158179.1|158049.1|158166.1|158036.1|2
1651264720000|2022-04-29 20:38:40|158173.6|158043.6|158163.1|158033.1|158178.5|158048.5|158159.1|158029.1|7
1651264730000|2022-04-29 20:38:50|158162.8|158032.8|158162.6|158032.6|158167.8|158037.8|158162.6|158032.6|3
1651264740000|2022-04-29 20:39:00|158165.9|158035.9|158155.3|158025.3|158170.5|158040.5|158155.3|158025.3|15
1651264750000|2022-04-29 20:39:10|158156.6|158026.6|158156.7|158026.7|158159.6|158029.6|158154.9|158024.9|19
1651264760000|2022-04-29 20:39:20|158156.3|158026.3|158190.8|158060.8|158264.2|158060.8|158155.4|157934.7|29
1651264770000|2022-04-29 20:39:30|158174.6|158044.6|158180.1|158050.1|158184.4|158054.4|158174.6|158044.6|36
1651264780000|2022-04-29 20:39:40|158183.7|158053.7|158156.6|158026.6|158183.7|158053.7|158156.6|158026.6|16
1651264790000|2022-04-29 20:39:50|158175.3|158045.3|158175.9|158045.9|158251.9|158076.7|158154.6|157922.4|19
1651264800000|2022-04-29 20:40:00|158187.9|158057.9|158184.9|158054.9|158251.8|158057.9|158158|157921.8|7
1651264810000|2022-04-29 20:40:10|158251.4|157921.8|158179.5|158049.5|158265.4|158085.1|158151.8|157921.8|8
1651264820000|2022-04-29 20:40:20|158154.6|158024.6|158187.3|158057.3|158251.4|158057.5|158154.6|157921.8|5
1651264830000|2022-04-29 20:40:30|158171.7|158041.7|158161.3|158031.3|158172.7|158042.7|158161.3|158031.3|9
1651264840000|2022-04-29 20:40:40|158166.1|158036.1|158161.1|158031.1|158168.4|158038.4|158161.1|158031.1|8
1651264850000|2022-04-29 20:40:50|158168.4|158038.4|158166.8|158036.8|158174.5|158044.5|158163.1|158033.1|11
1651264860000|2022-04-29 20:41:00|158169.3|158039.3|158162.7|158032.7|158169.3|158039.3|158161.6|158031.6|7
1651264870000|2022-04-29 20:41:10|158169.5|158039.5|158169.2|158039.2|158173|158043|158163.6|158033.6|10
1651264880000|2022-04-29 20:41:20|158168.2|158038.2|158161.9|158031.9|158168.2|158038.2|158161.6|158031.6|6
1651264890000|2022-04-29 20:41:30|158165.9|158035.9|158163.6|158033.6|158175.8|158045.8|158163|158033|10
1651264900000|2022-04-29 20:41:40|158162.1|158032.1|158161.7|158031.7|158162.1|158032.1|158161.7|158031.7|2
1651264910000|2022-04-29 20:41:50|158166.9|158036.9|158167.7|158037.7|158175.2|158045.2|158166.9|158036.9|5
1651264920000|2022-04-29 20:42:00|158175.9|158045.9|158167.2|158037.2|158175.9|158045.9|158162.9|158032.9|5
1651264930000|2022-04-29 20:42:10|158167.1|158037.1|158167.6|158037.6|158174.9|158044.9|158161.8|158031.8|6
1651264940000|2022-04-29 20:42:20|158167.9|158037.9|158163.1|158033.1|158167.9|158037.9|158163.1|158033.1|5
1651264950000|2022-04-29 20:42:30|158163.3|158033.3|158174|158044|158175.7|158045.7|158163.3|158033.3|4
1651264960000|2022-04-29 20:42:40|158167.1|158037.1|158163.6|158033.6|158167.1|158037.1|158163.6|158033.6|2
1651264970000|2022-04-29 20:42:50|158169.2|158039.2|158167.2|158037.2|158169.2|158039.2|158163.1|158033.1|5
1651264980000|2022-04-29 20:43:00|158191.5|158061.5|158170.7|158040.7|158216.7|158086.7|158163.8|158033.8|14
1651264990000|2022-04-29 20:43:10|158164.5|158034.5|158180.4|158050.4|158210.4|158080.4|158164.5|158034.5|11
1651265000000|2022-04-29 20:43:20|158179.8|158049.8|158181.4|158051.4|158196.5|158066.5|158173.2|158043.2|6
1651265010000|2022-04-29 20:43:30|158171.9|158041.9|158188.8|158058.8|158189.5|158059.5|158170.7|158040.7|14
1651265020000|2022-04-29 20:43:40|158183.6|158053.6|158174.2|158044.2|158196.9|158066.9|158173.8|158043.8|12
1651265030000|2022-04-29 20:43:50|158174.1|158044.1|158197.7|158067.7|158202.2|158072.2|158174.1|158044.1|12
1651265040000|2022-04-29 20:44:00|158197.4|158067.4|158196.3|158066.3|158200.6|158070.6|158196.3|158066.3|8
1651265050000|2022-04-29 20:44:10|158200.6|158070.6|158182.6|158052.6|158200.6|158070.6|158174.9|158044.9|12
1651265060000|2022-04-29 20:44:20|158186.7|158056.7|158200.6|158070.6|158243.6|158113.6|158173.3|158043.3|15
1651265070000|2022-04-29 20:44:30|158200.9|158070.9|158193.9|158063.9|158243.8|158113.8|158193.7|158063.7|8
1651265080000|2022-04-29 20:44:40|158193.1|158063.1|158189|158059|158221.3|158091.3|158188.4|158058.4|11
1651265090000|2022-04-29 20:44:50|158188.5|158058.5|158197.3|158067.3|158210.2|158080.2|158188.5|158058.5|13
1651265100000|2022-04-29 20:45:00|158205.7|158075.7|158218.1|158088.1|158218.1|158088.1|158205.5|158075.5|11
1651265110000|2022-04-29 20:45:10|158210.1|158080.1|158202|158072|158210.1|158080.1|158193.1|158063.1|12
1651265120000|2022-04-29 20:45:20|158199.9|158069.9|158204.9|158074.9|158222|158092|158198.4|158068.4|14
1651265130000|2022-04-29 20:45:30|158205.1|158075.1|158220.8|158090.8|158220.8|158090.8|158200.8|158070.8|9
1651265140000|2022-04-29 20:45:40|158221.5|158091.5|158204.3|158074.3|158229.3|158099.3|158204.3|158074.3|10
1651265150000|2022-04-29 20:45:50|158204|158074|158208.4|158078.4|158208.4|158078.4|158204|158074|6
1651265160000|2022-04-29 20:46:00|158208.3|158078.3|158199.3|158069.3|158208.3|158078.3|158199.1|158069.1|9
1651265170000|2022-04-29 20:46:10|158203.3|158073.3|158155.2|158025.2|158211.2|158081.2|158155.2|158025.2|6
1651265180000|2022-04-29 20:46:20|158188.9|158058.9|158203.6|158073.6|158211.6|158081.6|158187.7|158057.7|14
1651265190000|2022-04-29 20:46:30|158194.4|158064.4|158203.4|158073.4|158282.9|158076|158193.8|158003.6|8
1651265200000|2022-04-29 20:46:40|158285.7|158006.2|158198.5|158068.5|158285.7|158090.6|158191.3|158006.2|11
1651265210000|2022-04-29 20:46:50|158202.5|158072.5|158203.1|158073.1|158203.1|158073.1|158192.8|158062.8|8
1651265220000|2022-04-29 20:47:00|158211.5|158081.5|158190.5|158060.5|158211.5|158081.5|158190.5|158060.5|9
1651265230000|2022-04-29 20:47:10|158194.5|158064.5|158189.8|158059.8|158198.4|158068.4|158188.5|158058.5|8
1651265240000|2022-04-29 20:47:20|158189.9|158059.9|158192.4|158062.4|158211.9|158081.9|158189.9|158059.9|8
1651265250000|2022-04-29 20:47:30|158192.6|158062.6|158200.4|158070.4|158203.6|158073.6|158190.9|158060.9|8
1651265260000|2022-04-29 20:47:40|158202.9|158072.9|158212.4|158082.4|158212.4|158082.4|158199.8|158069.8|10
1651265270000|2022-04-29 20:47:50|158213.1|158083.1|158219.8|158089.8|158219.8|158089.8|158210.3|158080.3|10
1651265280000|2022-04-29 20:48:00|158219.7|158089.7|158205.1|158075.1|158231.4|158101.4|158205.1|158075.1|7
1651265290000|2022-04-29 20:48:10|158206.1|158076.1|158220.7|158090.7|158221.3|158091.3|158206.1|158076.1|4
1651265300000|2022-04-29 20:48:20|158222.5|158092.5|158207.1|158077.1|158222.6|158092.6|158206.6|158076.6|11
1651265310000|2022-04-29 20:48:30|158206.8|158076.8|158217.9|158087.9|158223|158093|158206.7|158076.7|11
1651265320000|2022-04-29 20:48:40|158218.4|158088.4|158221.9|158091.9|158222|158092|158217.8|158087.8|10
1651265330000|2022-04-29 20:48:50|158222|158092|158204.1|158074.1|158231.7|158101.7|158204.1|158074.1|9
1651265340000|2022-04-29 20:49:00|158204|158074|158204.9|158074.9|158205.5|158075.5|158204|158074|13
1651265350000|2022-04-29 20:49:10|158204.7|158074.7|158204|158074|158204.7|158074.7|158194.5|158064.5|8
1651265360000|2022-04-29 20:49:20|158322.8|158013.8|158323.3|158013|158359.8|158021.8|158305|158007.9|11
1651265370000|2022-04-29 20:49:30|158235.2|158105.2|158192.3|158062.3|158295|158106.1|158188.4|158010.7|13
1651265380000|2022-04-29 20:49:40|158291.4|158009.8|158260.8|158130.8|158349.7|158131.3|158230.5|157975.7|9
1651265390000|2022-04-29 20:49:50|158265.2|158135.2|158318.7|158017.2|158356.6|158135.2|158226.7|158016.1|10
1651265400000|2022-04-29 20:50:00|158203|158073|158210.3|158080.3|158218.2|158088.2|158202.9|158072.9|11
1651265410000|2022-04-29 20:50:10|158218|158088|158305|157989.5|158321.3|158088|158218|157989.5|10
1651265420000|2022-04-29 20:50:20|158228.7|158098.7|158291.8|158010.1|158308.4|158102.6|158216.7|158008.7|11
1651265430000|2022-04-29 20:50:30|158298.6|158013.9|158217.1|158087.1|158317.2|158105.8|158215.7|158013.3|16
1651265440000|2022-04-29 20:50:40|158217|158087|158298.4|158012.4|158298.4|158094.2|158214.6|158012.4|14
1651265450000|2022-04-29 20:50:50|158299.1|158011.8|158219.2|158089.2|158299.1|158089.3|158214.6|157990|13
1651265460000|2022-04-29 20:51:00|158219.3|158089.3|158198.8|158068.8|158292.4|158096.5|158198.6|158007.4|15
1651265470000|2022-04-29 20:51:10|158197.5|158067.5|158200.2|158070.2|158206.4|158076.4|158197.4|158067.4|11
1651265480000|2022-04-29 20:51:20|158192.7|158062.7|158203.5|158073.5|158214.8|158084.8|158192.7|158062.7|17
1651265490000|2022-04-29 20:51:30|158203.7|158073.7|158195.8|158065.8|158221|158091|158191.5|158061.5|12
1651265500000|2022-04-29 20:51:40|158201.5|158071.5|158201|158071|158212.2|158082.2|158199.6|158069.6|6
1651265510000|2022-04-29 20:51:50|158207.2|158077.2|158191|158061|158215.6|158085.6|158191|158061|16
1651265520000|2022-04-29 20:52:00|158194.5|158064.5|158200.3|158070.3|158305.4|158102|158192.4|157979|16
1651265530000|2022-04-29 20:52:10|158219.4|158089.4|158191.8|158061.8|158393.3|158089.4|158182.5|157990|8
1651265540000|2022-04-29 20:52:20|158204.7|158074.7|158194.5|158064.5|158356.1|158099.9|158192.2|158002.8|15
1651265550000|2022-04-29 20:52:30|158202.8|158072.8|158205.9|158075.9|158228.4|158098.4|158194|158064|14
1651265560000|2022-04-29 20:52:40|158212.2|158082.2|158212.3|158082.3|158212.3|158082.3|158192.7|158062.7|18
1651265570000|2022-04-29 20:52:50|158212.2|158082.2|158354.3|158012.3|158363.6|158107.2|158196.6|158012.3|22
1651265580000|2022-04-29 20:53:00|158320.9|158025.2|158366|158024|158366|158105.3|158201.4|158007.9|21
1651265590000|2022-04-29 20:53:10|158383.7|158045.4|158355.3|158024.5|158409.3|158067.3|158325.4|158020.1|11
1651265600000|2022-04-29 20:53:20|158367.2|158025.2|158290.3|158011.6|158367.2|158026.9|158290.3|158009|6
1651265610000|2022-04-29 20:53:30|158196.7|158066.7|158218.5|158088.5|158291.9|158096.7|158196.7|158019.3|17
1651265620000|2022-04-29 20:53:40|158312.6|158030.4|158351.9|158009.9|158351.9|158042.6|158300.4|158009.9|5
1651265630000|2022-04-29 20:53:50|158373.3|158031.3|158205.8|158075.8|158373.3|158075.8|158205.2|158031.3|3
1651265640000|2022-04-29 20:54:00|158217.3|158087.3|158191.7|158061.7|158404.8|158089.3|158191.7|158061.7|11
1651265650000|2022-04-29 20:54:10|158237.1|158107.1|158361|158019|158404.4|158107.1|158237.1|158008.4|11
1651265660000|2022-04-29 20:54:20|158347.5|158022.5|158313.7|158032.1|158388|158081.6|158194.3|158022|14
1651265670000|2022-04-29 20:54:30|158318.6|158034.3|158335|158007.4|158335|158092.1|158201.5|157999.3|14
1651265680000|2022-04-29 20:54:40|158341.9|158001.7|158320.9|157991.2|158400.2|158064.5|158194.2|157991.2|14
1651265690000|2022-04-29 20:54:50|158344.8|158002.8|158332.5|157990.5|158387.8|158045.8|158331.8|157989.8|8
1651265700000|2022-04-29 20:55:00|158333.4|157991.4|158330.5|157999.7|158349|158008|158329.6|157991.4|11
1651265710000|2022-04-29 20:55:10|158347.1|158008|158279.4|158005.1|158371.6|158069.7|158197.9|157999.3|14
1651265720000|2022-04-29 20:55:20|158208.1|158078.1|158348.3|158006.3|158348.3|158086.2|158208.1|158006.3|7
1651265730000|2022-04-29 20:55:30|158349.1|158007.1|158348.5|158006.5|158349.4|158007.4|158335.6|157993.6|9
1651265740000|2022-04-29 20:55:40|158348|158008.2|158194.7|158064.7|158356.9|158069.3|158193.3|157991.2|12
1651265750000|2022-04-29 20:55:50|158214|158084|158295.1|157994.9|158324.7|158084|158194.7|157982.7|10
1651265760000|2022-04-29 20:56:00|158308|157980.9|158199.9|158069.9|158340.5|158069.9|158194.8|157980.9|8
1651265770000|2022-04-29 20:56:10|158200.6|158070.6|158327|157985|158327|158076.1|158198.7|157985|11
1651265780000|2022-04-29 20:56:20|158329.7|157987.7|158347.8|158005.8|158369.5|158027.5|158329.7|157987.7|13
1651265790000|2022-04-29 20:56:30|158346.4|158004.4|158197|158067|158349.5|158067|158182.6|157978.8|12
1651265800000|2022-04-29 20:56:40|158286|157976.5|158194|158064|158325.4|158070|158190.1|157963.1|12
1651265810000|2022-04-29 20:56:50|158211.7|158081.7|158213.1|158083.1|158341.2|158083.1|158190.5|157999.2|9
1651265820000|2022-04-29 20:57:00|158394|158052|158279.6|157995.6|158394|158088.1|158190.9|157995.6|8
1651265830000|2022-04-29 20:57:10|158306.3|157978.4|158198.7|158068.7|158328|158069|158198.3|157974.3|11
1651265840000|2022-04-29 20:57:20|158198.4|158068.4|158191.4|158061.4|158282.4|158070.6|158190.1|157990.3|8
1651265850000|2022-04-29 20:57:30|158195.5|158065.5|158202.1|158072.1|158293.3|158082.3|158195.5|157997.6|8
1651265860000|2022-04-29 20:57:40|158305.3|157963.3|158212.3|158082.3|158305.3|158082.3|158198.4|157963.3|7
1651265870000|2022-04-29 20:57:50|158314|157994.2|158199.6|158069.6|158314|158070|158193.4|157994.2|10
1651265880000|2022-04-29 20:58:00|158286.7|158006|158199.1|158069.1|158335.3|158069.1|158198.4|157970.2|10
1651265890000|2022-04-29 20:58:10|158198.6|158068.6|158322.5|157999.5|158327|158075.2|158198.6|157982.6|10
1651265900000|2022-04-29 20:58:20|158327.8|157985.8|158332.3|157990.3|158340.1|157998.1|158327.8|157985.8|12
1651265910000|2022-04-29 20:58:30|158389.7|158047.7|158281.5|157995.4|158389.7|158065.7|158191.8|157995.4|15
1651265920000|2022-04-29 20:58:40|158296|157988.6|158312.6|157972.2|158345|158065.3|158192.9|157972.2|11
1651265930000|2022-04-29 20:58:50|158300|157978.2|158194.3|158064.3|158300|158068.1|158193.8|157978.2|8
1651435200000|2022-05-01 20:00:00|158331|157939|158331|157939|158331|157939|158331|157939|1
1651438830000|2022-05-01 21:00:30|158306|157964|158306|157964|158306|157964|158306|157964|1
1651439480000|2022-05-01 21:11:20|157981.9|157639.9|157981.9|157639.9|157981.9|157639.9|157981.9|157639.9|1
1651439510000|2022-05-01 21:11:50|157983.8|157641.8|157983.8|157641.8|157983.8|157641.8|157983.8|157641.8|1
1651439530000|2022-05-01 21:12:10|158009.7|157667.7|158022.2|157680.2|158022.2|157680.2|158009.7|157667.7|2
1651439590000|2022-05-01 21:13:10|158027.7|157685.7|158027.7|157685.7|158027.7|157685.7|158027.7|157685.7|1
1651439720000|2022-05-01 21:15:20|158025.8|157683.8|158037.2|157695.2|158037.2|157695.2|158025.8|157683.8|2
1651440600000|2022-05-01 21:30:00|158029|157687|158029|157687|158029|157687|158029|157687|1
1651440610000|2022-05-01 21:30:10|158026.7|157684.7|158017.2|157675.2|158026.7|157684.7|158017.2|157675.2|2
1651441400000|2022-05-01 21:43:20|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651441410000|2022-05-01 21:43:30|158129|157787|158129|157787|158129|157787|158129|157787|1
1651441430000|2022-05-01 21:43:50|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651441570000|2022-05-01 21:46:10|158183.1|157841.1|158183.1|157841.1|158183.1|157841.1|158183.1|157841.1|1
1651441590000|2022-05-01 21:46:30|158147.1|157805.1|158183.1|157841.1|158183.1|157841.1|158147.1|157805.1|2
1651441610000|2022-05-01 21:46:50|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651441630000|2022-05-01 21:47:10|158017|157675|158018.7|157676.7|158018.7|157676.7|158017|157675|3
1651441640000|2022-05-01 21:47:20|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651441690000|2022-05-01 21:48:10|158191.1|157849.1|158191.1|157849.1|158191.1|157849.1|158191.1|157849.1|1
1651441710000|2022-05-01 21:48:30|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651441750000|2022-05-01 21:49:10|158191.1|157849.1|158191.1|157849.1|158191.1|157849.1|158191.1|157849.1|1
1651441760000|2022-05-01 21:49:20|158183.6|157841.6|158183.6|157841.6|158183.6|157841.6|158183.6|157841.6|1
1651441780000|2022-05-01 21:49:40|158191.3|157849.3|158191.3|157849.3|158191.3|157849.3|158191.3|157849.3|1
1651441800000|2022-05-01 21:50:00|158183.1|157841.1|158162.8|157820.8|158183.1|157841.1|158162.8|157820.8|2
1651441810000|2022-05-01 21:50:10|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|1
1651441820000|2022-05-01 21:50:20|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651441960000|2022-05-01 21:52:40|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|1
1651441980000|2022-05-01 21:53:00|158183.1|157841.1|158210.1|157868.1|158210.1|157868.1|158183.1|157841.1|2
1651442040000|2022-05-01 21:54:00|158177.2|157835.2|158177.2|157835.2|158177.2|157835.2|158177.2|157835.2|1
1651442060000|2022-05-01 21:54:20|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651442080000|2022-05-01 21:54:40|158177.2|157835.2|158177.2|157835.2|158177.2|157835.2|158177.2|157835.2|1
1651442100000|2022-05-01 21:55:00|158191.3|157849.3|158191.3|157849.3|158191.3|157849.3|158191.3|157849.3|1
1651442150000|2022-05-01 21:55:50|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651442180000|2022-05-01 21:56:20|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|1
1651442210000|2022-05-01 21:56:50|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651442240000|2022-05-01 21:57:20|158183.1|157841.1|158183.1|157841.1|158183.1|157841.1|158183.1|157841.1|1
1651442250000|2022-05-01 21:57:30|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|158147.1|157805.1|1
1651442260000|2022-05-01 21:57:40|158131.1|157789.1|158174.2|157832.2|158177.2|157835.2|158131.1|157789.1|3
1651442280000|2022-05-01 21:58:00|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|158210.1|157868.1|1
1651442340000|2022-05-01 21:59:00|158017|157675|158019.4|157677.4|158019.4|157677.4|158017|157675|2
1651442350000|2022-05-01 21:59:10|158046.3|157704.3|158046.3|157704.3|158046.3|157704.3|158046.3|157704.3|1
1651442360000|2022-05-01 21:59:20|158048.5|157706.5|158150.6|157808.6|158159.8|157817.8|158048.5|157706.5|3
1651442380000|2022-05-01 21:59:40|158078.5|157736.5|158191.3|157849.3|158191.3|157849.3|158078.5|157736.5|2
1651442400000|2022-05-01 22:00:00|158020.5|157678.5|158118.6|157776.6|158118.6|157776.6|158020.5|157678.5|4
1651442410000|2022-05-01 22:00:10|158153.3|157811.3|158083.5|157741.5|158153.3|157811.3|158083.5|157741.5|3
1651442420000|2022-05-01 22:00:20|158069.4|157727.4|158112.7|157770.7|158129.4|157787.4|158069.4|157727.4|3
1651442430000|2022-05-01 22:00:30|158092.4|157750.4|158029.2|157687.2|158092.4|157750.4|158029.2|157687.2|3
1651442440000|2022-05-01 22:00:40|158055.5|157713.5|158125.1|157783.1|158125.1|157783.1|158040.1|157698.1|3
1651442450000|2022-05-01 22:00:50|158074.7|157732.7|158108.3|157766.3|158108.3|157766.3|158056.8|157714.8|4
1651442460000|2022-05-01 22:01:00|158100.6|157758.6|158088.3|157746.3|158106.6|157764.6|158088.3|157746.3|3
1651442510000|2022-05-01 22:01:50|158066.2|157724.2|158075.1|157733.1|158083.3|157741.3|158066.2|157724.2|8
1651442520000|2022-05-01 22:02:00|158093.6|157751.6|158089.7|157747.7|158111.7|157769.7|158082.5|157740.5|12
1651442530000|2022-05-01 22:02:10|158094.5|157752.5|158055.8|157713.8|158103.5|157761.5|158055.8|157713.8|6
1651442540000|2022-05-01 22:02:20|158064.3|157722.3|158067.2|157725.2|158067.6|157725.6|158064.3|157722.3|4
1651442550000|2022-05-01 22:02:30|158075|157733|158074.6|157732.6|158075|157733|158074.6|157732.6|2
1651442560000|2022-05-01 22:02:40|158108.5|157766.5|158064.8|157722.8|158108.5|157766.5|158064.8|157722.8|2
1651442570000|2022-05-01 22:02:50|158095.9|157753.9|158095|157753|158109.3|157767.3|158090.3|157748.3|5
1651442580000|2022-05-01 22:03:00|158108.6|157766.6|158187.5|157845.5|158187.5|157845.5|158094.5|157752.5|5
1651442590000|2022-05-01 22:03:10|158186.8|157844.8|158153.3|157811.3|158186.8|157844.8|158153.3|157811.3|7
1651442600000|2022-05-01 22:03:20|158137.3|157795.3|158074.5|157732.5|158137.3|157795.3|158051.7|157709.7|7
1651442610000|2022-05-01 22:03:30|158086.3|157744.3|158096.9|157754.9|158104.8|157762.8|158065.6|157723.6|10
1651442620000|2022-05-01 22:03:40|158108.4|157766.4|158068.8|157726.8|158108.4|157766.4|158068.8|157726.8|11
1651442630000|2022-05-01 22:03:50|158070.1|157728.1|158069.2|157727.2|158070.8|157728.8|158069.2|157727.2|4
1651442640000|2022-05-01 22:04:00|158046.4|157704.4|158080.4|157738.4|158106.2|157764.2|158046.4|157704.4|5
1651442650000|2022-05-01 22:04:10|158086.2|157744.2|158069|157727|158086.2|157744.2|158052.3|157710.3|4
1651442660000|2022-05-01 22:04:20|158072.9|157730.9|158071|157729|158110.6|157768.6|158071|157729|3
1651442670000|2022-05-01 22:04:30|158079.3|157737.3|158077.1|157735.1|158079.3|157737.3|158054.3|157712.3|3
1651442680000|2022-05-01 22:04:40|158058.6|157716.6|158099|157757|158110.8|157768.8|158058.6|157716.6|3
1651442690000|2022-05-01 22:04:50|158073.5|157731.5|158101|157759|158101|157759|158073.5|157731.5|2
1651442700000|2022-05-01 22:05:00|158110.2|157768.2|158055.3|157713.3|158110.2|157768.2|158055.3|157713.3|6
1651442710000|2022-05-01 22:05:10|158054.9|157712.9|158032.1|157690.1|158071.4|157729.4|158030.8|157688.8|6
1651442720000|2022-05-01 22:05:20|158042.4|157700.4|158033.4|157691.4|158042.4|157700.4|158033.4|157691.4|2
1651442740000|2022-05-01 22:05:40|158092.6|157750.6|158053.2|157711.2|158092.6|157750.6|158053.2|157711.2|3
1651442750000|2022-05-01 22:05:50|158064.9|157722.9|158071.2|157729.2|158071.4|157729.4|158064.9|157722.9|4
1651442760000|2022-05-01 22:06:00|158118.5|157776.5|158118.5|157776.5|158118.5|157776.5|158118.5|157776.5|1
1651442770000|2022-05-01 22:06:10|158073.3|157731.3|158160.7|157818.7|158160.7|157818.7|158073.3|157731.3|4
1651442780000|2022-05-01 22:06:20|158175.1|157833.1|158208.6|157866.6|158208.6|157866.6|158175.1|157833.1|3
1651442790000|2022-05-01 22:06:30|158106.2|157764.2|158078.1|157736.1|158118.1|157776.1|158078.1|157736.1|4
1651442800000|2022-05-01 22:06:40|158117.7|157775.7|158107.1|157765.1|158128.2|157786.2|158107.1|157765.1|4
1651442810000|2022-05-01 22:06:50|158104.1|157762.1|158153.6|157811.6|158153.6|157811.6|158081.7|157739.7|6
1651442820000|2022-05-01 22:07:00|158142.5|157800.5|158142.6|157800.6|158154|157812|158115.8|157773.8|6
1651442830000|2022-05-01 22:07:10|158122.4|157780.4|158088.8|157746.8|158187.9|157845.9|158088.8|157746.8|5
1651442850000|2022-05-01 22:07:30|158065.6|157723.6|158065.6|157723.6|158065.6|157723.6|158065.6|157723.6|1
1651442860000|2022-05-01 22:07:40|158035.8|157693.8|158054.4|157712.4|158059.2|157717.2|158035.8|157693.8|6
1651442870000|2022-05-01 22:07:50|158055.7|157713.7|158122.7|157780.7|158122.7|157780.7|158055.7|157713.7|2
1651442880000|2022-05-01 22:08:00|158114|157772|158086.3|157744.3|158123.2|157781.2|158086.3|157744.3|5
1651442890000|2022-05-01 22:08:10|158100|157758|158054.2|157712.2|158100|157758|158041.3|157699.3|9
1651442900000|2022-05-01 22:08:20|158066.6|157724.6|158043.6|157701.6|158066.6|157724.6|158043.3|157701.3|3
1651442910000|2022-05-01 22:08:30|158046.1|157704.1|158012.6|157670.6|158046.1|157704.1|158012.6|157670.6|2
1651442920000|2022-05-01 22:08:40|158013.1|157671.1|158013.1|157671.1|158013.1|157671.1|158013.1|157671.1|1
1651442930000|2022-05-01 22:08:50|158010.2|157668.2|158019.4|157677.4|158024|157682|158010.2|157668.2|5
1651442940000|2022-05-01 22:09:00|158024|157682|158056.2|157714.2|158056.2|157714.2|158024|157682|4
1651442950000|2022-05-01 22:09:10|158067.8|157725.8|158056.8|157714.8|158067.8|157725.8|158056.8|157714.8|2
1651442960000|2022-05-01 22:09:20|158057.7|157715.7|158057.7|157715.7|158057.7|157715.7|158057.7|157715.7|1
1651442970000|2022-05-01 22:09:30|158076.6|157734.6|158017.4|157675.4|158096.3|157754.3|158017.4|157675.4|4
1651442980000|2022-05-01 22:09:40|158099|157757|158117.7|157775.7|158117.7|157775.7|158099|157757|2
1651442990000|2022-05-01 22:09:50|158092.1|157750.1|158051.3|157709.3|158092.4|157750.4|158051.3|157709.3|3
1651443000000|2022-05-01 22:10:00|158078.1|157736.1|158082.7|157740.7|158082.7|157740.7|158077.9|157735.9|3
1651443020000|2022-05-01 22:10:20|158099.5|157757.5|158021.9|157679.9|158109.4|157767.4|158021.9|157679.9|4
1651443030000|2022-05-01 22:10:30|158035.3|157693.3|158034.3|157692.3|158035.3|157693.3|158026.4|157684.4|4
1651443040000|2022-05-01 22:10:40|158050.1|157708.1|158058|157716|158058|157716|158050.1|157708.1|5
1651443050000|2022-05-01 22:10:50|158059.4|157717.4|158062|157720|158062|157720|158059.4|157717.4|2
1651443060000|2022-05-01 22:11:00|158049.9|157707.9|158101.2|157759.2|158101.2|157759.2|158049.9|157707.9|3
1651443070000|2022-05-01 22:11:10|158041.1|157699.1|158054.3|157712.3|158080.9|157738.9|158041|157699|7
1651443080000|2022-05-01 22:11:20|158045.9|157703.9|158080.3|157738.3|158092.2|157750.2|158045.9|157703.9|5
1651443090000|2022-05-01 22:11:30|158068.5|157726.5|158021|157679|158068.5|157726.5|158021|157679|2
1651443100000|2022-05-01 22:11:40|158100|157758|158055.3|157713.3|158100|157758|158021|157679|4
1651443110000|2022-05-01 22:11:50|158055.4|157713.4|158063.7|157721.7|158115.2|157773.2|158055.4|157713.4|4
1651443120000|2022-05-01 22:12:00|158020.9|157678.9|158027.6|157685.6|158132.3|157790.3|158020.9|157678.9|9
1651443130000|2022-05-01 22:12:10|158035.3|157693.3|158065.8|157723.8|158065.8|157723.8|158031.1|157689.1|4
1651443140000|2022-05-01 22:12:20|158039.9|157697.9|158091|157749|158091|157749|158039.9|157697.9|2
1651443150000|2022-05-01 22:12:30|158125.3|157783.3|158049.1|157707.1|158125.3|157783.3|158049.1|157707.1|7
1651443160000|2022-05-01 22:12:40|158087.2|157745.2|158028.9|157686.9|158087.2|157745.2|158017.6|157675.6|10
1651443170000|2022-05-01 22:12:50|158066.6|157724.6|158050|157708|158066.6|157724.6|158030.2|157688.2|4
1651443190000|2022-05-01 22:13:10|158073.2|157731.2|158082.1|157740.1|158092.5|157750.5|158073.2|157731.2|5
1651443200000|2022-05-01 22:13:20|158099.8|157757.8|158124.8|157782.8|158125.6|157783.6|158099.8|157757.8|4
1651443210000|2022-05-01 22:13:30|158114.8|157772.8|158114.8|157772.8|158114.8|157772.8|158114.8|157772.8|1
1651443230000|2022-05-01 22:13:50|158132.4|157790.4|158065.2|157723.2|158132.4|157790.4|158065.2|157723.2|4
1651443240000|2022-05-01 22:14:00|158057.6|157715.6|158042.6|157700.6|158057.6|157715.6|158042.6|157700.6|3
1651443250000|2022-05-01 22:14:10|158042.1|157700.1|158042.1|157700.1|158042.1|157700.1|158042.1|157700.1|1
1651443260000|2022-05-01 22:14:20|158067.3|157725.3|158067.3|157725.3|158067.3|157725.3|158067.3|157725.3|1
1651443270000|2022-05-01 22:14:30|158048.9|157706.9|158048|157706|158051.3|157709.3|158048|157706|5
1651443280000|2022-05-01 22:14:40|158063.7|157721.7|158071.7|157729.7|158071.7|157729.7|158063.7|157721.7|6
1651443290000|2022-05-01 22:14:50|158067.5|157725.5|158067.5|157725.5|158067.5|157725.5|158067.5|157725.5|1
1651443300000|2022-05-01 22:15:00|158042.8|157700.8|158044.1|157702.1|158048.5|157706.5|158042.8|157700.8|5
1651443310000|2022-05-01 22:15:10|158054.3|157712.3|158067.5|157725.5|158083.5|157741.5|158054.3|157712.3|4
1651443320000|2022-05-01 22:15:20|158071.5|157729.5|158040.2|157698.2|158083.3|157741.3|158040.2|157698.2|4
1651443330000|2022-05-01 22:15:30|158050.4|157708.4|158030.6|157688.6|158056.1|157714.1|158030.6|157688.6|3
1651443340000|2022-05-01 22:15:40|158059.1|157717.1|158059.1|157717.1|158059.1|157717.1|158059.1|157717.1|1
1651443350000|2022-05-01 22:15:50|158065.1|157723.1|158040.9|157698.9|158065.1|157723.1|158040.9|157698.9|5
1651443360000|2022-05-01 22:16:00|158046.1|157704.1|158047.5|157705.5|158047.5|157705.5|158046.1|157704.1|2
1651443370000|2022-05-01 22:16:10|158060.8|157718.8|158059.8|157717.8|158060.8|157718.8|158059.8|157717.8|2
1651443380000|2022-05-01 22:16:20|158068.3|157726.3|158068.3|157726.3|158068.3|157726.3|158068.3|157726.3|1
1651443390000|2022-05-01 22:16:30|158071.3|157729.3|158057.4|157715.4|158071.3|157729.3|158057.4|157715.4|2
1651443400000|2022-05-01 22:16:40|158062.7|157720.7|158071.6|157729.6|158071.6|157729.6|158062.7|157720.7|2
1651443410000|2022-05-01 22:16:50|158068.2|157726.2|158068.2|157726.2|158068.2|157726.2|158068.2|157726.2|1
1651443420000|2022-05-01 22:17:00|158077.7|157735.7|158077.8|157735.8|158096|157754|158077.7|157735.7|3
1651443430000|2022-05-01 22:17:10|158059.6|157717.6|158059.6|157717.6|158059.6|157717.6|158059.6|157717.6|1
1651443440000|2022-05-01 22:17:20|158063.9|157721.9|158063.9|157721.9|158063.9|157721.9|158063.9|157721.9|1
1651443450000|2022-05-01 22:17:30|158055.1|157713.1|158011.1|157669.1|158055.1|157713.1|158011.1|157669.1|5
1651443460000|2022-05-01 22:17:40|158028|157686|158025.7|157683.7|158028|157686|158025.7|157683.7|4
1651443470000|2022-05-01 22:17:50|158034.3|157692.3|158036|157694|158036|157694|158034.3|157692.3|3
1651443480000|2022-05-01 22:18:00|158043.7|157701.7|158027.4|157685.4|158058.2|157716.2|158027.4|157685.4|8
1651443490000|2022-05-01 22:18:10|158043.1|157701.1|158040.2|157698.2|158043.1|157701.1|158040.2|157698.2|2
1651443500000|2022-05-01 22:18:20|158052|157710|158032.6|157690.6|158060|157718|158032.6|157690.6|5
1651443510000|2022-05-01 22:18:30|158034.9|157692.9|158026|157684|158034.9|157692.9|158026|157684|4
1651443520000|2022-05-01 22:18:40|158048.8|157706.8|158039.7|157697.7|158048.8|157706.8|158039.7|157697.7|4
1651443530000|2022-05-01 22:18:50|158037.7|157695.7|158039.2|157697.2|158039.2|157697.2|158037.7|157695.7|2
1651443540000|2022-05-01 22:19:00|158041.8|157699.8|158028|157686|158041.8|157699.8|158028|157686|5
1651443550000|2022-05-01 22:19:10|158029.8|157687.8|158025.8|157683.8|158029.8|157687.8|158025.8|157683.8|2
1651443560000|2022-05-01 22:19:20|158037.9|157695.9|158028.4|157686.4|158038.4|157696.4|158027.8|157685.8|6
1651443570000|2022-05-01 22:19:30|158036.2|157694.2|158035.6|157693.6|158036.2|157694.2|158035.6|157693.6|2
1651443580000|2022-05-01 22:19:40|158032|157690|158032|157690|158032|157690|158032|157690|1
1651443590000|2022-05-01 22:19:50|158041.7|157699.7|158041.7|157699.7|158041.7|157699.7|158041.7|157699.7|1
1651443600000|2022-05-01 22:20:00|158079.5|157737.5|158079.5|157737.5|158079.5|157737.5|158079.5|157737.5|1
1651443610000|2022-05-01 22:20:10|158038.7|157696.7|158038.7|157696.7|158038.7|157696.7|158038.7|157696.7|1
1651443620000|2022-05-01 22:20:20|158034.6|157692.6|158008.1|157666.1|158034.6|157692.6|158007.2|157665.2|5
1651443630000|2022-05-01 22:20:30|158016.5|157674.5|158024.2|157682.2|158040.5|157698.5|158006.6|157664.6|4
1651443640000|2022-05-01 22:20:40|158059.1|157717.1|158038.4|157696.4|158059.1|157717.1|158038.4|157696.4|2
1651443670000|2022-05-01 22:21:10|157979.3|157637.3|157979.3|157637.3|157979.3|157637.3|157979.3|157637.3|1
1651443680000|2022-05-01 22:21:20|158038.3|157696.3|158052|157710|158052|157710|158038.3|157696.3|2
1651443690000|2022-05-01 22:21:30|158050.6|157708.6|158090.6|157748.6|158090.7|157748.7|158032.8|157690.8|16
1651443730000|2022-05-01 22:22:10|157996.8|157654.8|157999.4|157657.4|157999.4|157657.4|157996.8|157654.8|5
1651443740000|2022-05-01 22:22:20|158001.8|157659.8|158088.1|157746.1|158088.1|157746.1|158001.7|157659.7|7
1651443750000|2022-05-01 22:22:30|158079.2|157737.2|158061.3|157719.3|158086|157744|158061.3|157719.3|5
1651443770000|2022-05-01 22:22:50|157991.9|157649.9|157986.6|157644.6|157991.9|157649.9|157986.6|157644.6|2
1651443780000|2022-05-01 22:23:00|158056.7|157714.7|158051.3|157709.3|158101.4|157759.4|158051.3|157709.3|5
1651443790000|2022-05-01 22:23:10|158068.2|157726.2|158053.9|157711.9|158075.8|157733.8|158053.2|157711.2|8
1651443800000|2022-05-01 22:23:20|158043.8|157701.8|158118.1|157776.1|158118.1|157776.1|158027.2|157685.2|3
1651443810000|2022-05-01 22:23:30|158150.7|157808.7|158134|157792|158150.7|157808.7|158134|157792|2
1651443830000|2022-05-01 22:23:50|158025.5|157683.5|158025.5|157683.5|158025.5|157683.5|158025.5|157683.5|1
1651443840000|2022-05-01 22:24:00|158126.4|157784.4|158126.4|157784.4|158126.4|157784.4|158126.4|157784.4|1
1651443860000|2022-05-01 22:24:20|158129.5|157787.5|158090.3|157748.3|158129.5|157787.5|158090.3|157748.3|2
1651443900000|2022-05-01 22:25:00|158202.2|157860.2|158180.9|157838.9|158202.2|157860.2|158180.9|157838.9|2
1651443910000|2022-05-01 22:25:10|157986|157644|157986|157644|157986|157644|157986|157644|1
1651443920000|2022-05-01 22:25:20|158035.5|157693.5|158077.4|157735.4|158177.1|157835.1|158035.5|157693.5|7
1651443930000|2022-05-01 22:25:30|158097.2|157755.2|158020.3|157678.3|158097.2|157755.2|158006.3|157664.3|3
1651443940000|2022-05-01 22:25:40|158114.7|157772.7|158130.2|157788.2|158130.7|157788.7|158114.7|157772.7|3
1651443950000|2022-05-01 22:25:50|158097|157755|158097|157755|158097|157755|158097|157755|1
1651443960000|2022-05-01 22:26:00|158198.6|157856.6|158198.6|157856.6|158198.6|157856.6|158198.6|157856.6|1
1651443990000|2022-05-01 22:26:30|158085|157743|158198.6|157856.6|158198.6|157856.6|158085|157743|3
1651444010000|2022-05-01 22:26:50|158170.6|157828.6|158068.6|157726.6|158170.6|157828.6|158068.6|157726.6|3
1651444020000|2022-05-01 22:27:00|158078.6|157736.6|158078.6|157736.6|158078.6|157736.6|158078.6|157736.6|1
1651444030000|2022-05-01 22:27:10|158186.9|157844.9|157986|157644|158192.1|157850.1|157986|157644|6
1651444050000|2022-05-01 22:27:30|158087|157745|158067.3|157725.3|158087|157745|158067.3|157725.3|2
1651444060000|2022-05-01 22:27:40|158080.6|157738.6|158094.3|157752.3|158094.3|157752.3|158080.6|157738.6|2
1651444070000|2022-05-01 22:27:50|158097.2|157755.2|158096.8|157754.8|158142|157800|158096.8|157754.8|5
1651444080000|2022-05-01 22:28:00|158037.6|157695.6|158024.9|157682.9|158037.6|157695.6|158024.9|157682.9|2
1651444090000|2022-05-01 22:28:10|158128.5|157786.5|158078.5|157736.5|158128.5|157786.5|158078.5|157736.5|4
1651444100000|2022-05-01 22:28:20|158096|157754|158096|157754|158096|157754|158096|157754|1
1651444110000|2022-05-01 22:28:30|158069.4|157727.4|158087.1|157745.1|158117.4|157775.4|158069.4|157727.4|5
1651444120000|2022-05-01 22:28:40|158096.1|157754.1|158096.1|157754.1|158096.1|157754.1|158096.1|157754.1|1
1651444130000|2022-05-01 22:28:50|158045|157703|158095.3|157753.3|158122.2|157780.2|158045|157703|5
1651444140000|2022-05-01 22:29:00|157976|157634|157971|157629|157976|157634|157971|157629|2
1651444150000|2022-05-01 22:29:10|158152.9|157810.9|158094.2|157752.2|158156.4|157814.4|158094.2|157752.2|4
1651444160000|2022-05-01 22:29:20|158044.3|157702.3|158024.4|157682.4|158044.3|157702.3|158024.4|157682.4|2
1651444170000|2022-05-01 22:29:30|158124.8|157782.8|157987.6|157645.6|158188.2|157846.2|157987.6|157645.6|10
1651444180000|2022-05-01 22:29:40|158021.3|157679.3|158021.2|157679.2|158021.3|157679.3|158021.2|157679.2|2
1651444190000|2022-05-01 22:29:50|158008|157666|158088.1|157746.1|158088.1|157746.1|158008|157666|2
1651444200000|2022-05-01 22:30:00|158049|157707|158049|157707|158049|157707|158049|157707|1
1651444210000|2022-05-01 22:30:10|157971|157629|157971|157629|157971|157629|157971|157629|1
1651444220000|2022-05-01 22:30:20|157975.2|157633.2|158087.5|157745.5|158087.6|157745.6|157975.2|157633.2|6
1651444230000|2022-05-01 22:30:30|158048.7|157706.7|158033.3|157691.3|158048.7|157706.7|158023.5|157681.5|7
1651444240000|2022-05-01 22:30:40|158048.5|157706.5|158051.3|157709.3|158051.3|157709.3|158035|157693|3
1651444250000|2022-05-01 22:30:50|158020.3|157678.3|158014.2|157672.2|158052.5|157710.5|157990|157648|9
1651444260000|2022-05-01 22:31:00|157990.1|157648.1|157996.1|157654.1|157996.1|157654.1|157990.1|157648.1|2
1651444270000|2022-05-01 22:31:10|158018.1|157676.1|158031.6|157689.6|158050.6|157708.6|158018.1|157676.1|7
1651444280000|2022-05-01 22:31:20|158052.3|157710.3|158043.3|157701.3|158052.3|157710.3|158017.3|157675.3|9
1651444290000|2022-05-01 22:31:30|158041.9|157699.9|158060.6|157718.6|158060.6|157718.6|158026.7|157684.7|3
1651444300000|2022-05-01 22:31:40|158078|157736|158053.6|157711.6|158078|157736|158038.4|157696.4|5
1651444310000|2022-05-01 22:31:50|158029.5|157687.5|158087.6|157745.6|158087.6|157745.6|158029.4|157687.4|5
1651444320000|2022-05-01 22:32:00|158053|157711|158078.6|157736.6|158078.6|157736.6|158050.6|157708.6|6
1651444330000|2022-05-01 22:32:10|158084.1|157742.1|158037.3|157695.3|158084.1|157742.1|158033|157691|6
1651444340000|2022-05-01 22:32:20|158037.1|157695.1|158036.9|157694.9|158037.1|157695.1|158036.9|157694.9|2
1651444350000|2022-05-01 22:32:30|157993.5|157651.5|158064.3|157722.3|158086.3|157744.3|157993.5|157651.5|7
1651444360000|2022-05-01 22:32:40|158047.7|157705.7|158049.1|157707.1|158071.1|157729.1|158047.7|157705.7|5
1651444370000|2022-05-01 22:32:50|158034.2|157692.2|158072.7|157730.7|158116|157774|158003|157661|7
1651444380000|2022-05-01 22:33:00|158089.9|157747.9|158069.6|157727.6|158094.3|157752.3|158069.6|157727.6|5
1651444390000|2022-05-01 22:33:10|158100.4|157758.4|158062.4|157720.4|158121.5|157779.5|158062.4|157720.4|6
1651444400000|2022-05-01 22:33:20|158060.8|157718.8|158038.2|157696.2|158084.9|157742.9|158038.2|157696.2|7
1651444410000|2022-05-01 22:33:30|158034.9|157692.9|158041|157699|158057.8|157715.8|158025.2|157683.2|6
1651444420000|2022-05-01 22:33:40|158051.7|157709.7|158040.7|157698.7|158066|157724|158032.3|157690.3|7
1651444440000|2022-05-01 22:34:00|158022.1|157680.1|158039.1|157697.1|158053.7|157711.7|158022.1|157680.1|8
1651444450000|2022-05-01 22:34:10|158016.4|157674.4|158059.5|157717.5|158059.5|157717.5|158016.1|157674.1|8
1651444460000|2022-05-01 22:34:20|158052.2|157710.2|158062.6|157720.6|158062.6|157720.6|158039.2|157697.2|7
1651444470000|2022-05-01 22:34:30|158072.9|157730.9|158062.7|157720.7|158072.9|157730.9|158033.4|157691.4|6
1651444480000|2022-05-01 22:34:40|158044.7|157702.7|158051.4|157709.4|158053.7|157711.7|158036.4|157694.4|4
1651444490000|2022-05-01 22:34:50|158050.9|157708.9|158016.8|157674.8|158078.4|157736.4|158016.8|157674.8|6
1651444500000|2022-05-01 22:35:00|158010|157668|158027.6|157685.6|158027.6|157685.6|158010|157668|2
1651444510000|2022-05-01 22:35:10|158027.9|157685.9|158087|157745|158087|157745|158004.5|157662.5|4
1651444520000|2022-05-01 22:35:20|158084.6|157742.6|158111.7|157769.7|158111.7|157769.7|158065.8|157723.8|6
1651444530000|2022-05-01 22:35:30|158091.9|157749.9|158064.3|157722.3|158112.5|157770.5|158052.9|157710.9|7
1651444540000|2022-05-01 22:35:40|158033.8|157691.8|158045.2|157703.2|158078.4|157736.4|158033.8|157691.8|5
1651444550000|2022-05-01 22:35:50|158041|157699|158064.7|157722.7|158064.7|157722.7|158038.6|157696.6|4
1651444560000|2022-05-01 22:36:00|158042.8|157700.8|158026.6|157684.6|158072.6|157730.6|158026.6|157684.6|11
1651444570000|2022-05-01 22:36:10|158054.5|157712.5|158048.1|157706.1|158071.8|157729.8|158042.8|157700.8|8
1651444580000|2022-05-01 22:36:20|158031.7|157689.7|158081.3|157739.3|158081.3|157739.3|158031.5|157689.5|5
1651444590000|2022-05-01 22:36:30|158063.7|157721.7|158083.8|157741.8|158083.8|157741.8|158045.7|157703.7|6
1651444600000|2022-05-01 22:36:40|158094.5|157752.5|158047.8|157705.8|158094.5|157752.5|158009|157667|9
1651444610000|2022-05-01 22:36:50|158033.9|157691.9|158050.5|157708.5|158050.5|157708.5|158024.5|157682.5|7
1651444620000|2022-05-01 22:37:00|158090.8|157748.8|158077.5|157735.5|158090.8|157748.8|158077.5|157735.5|3
1651444630000|2022-05-01 22:37:10|158097.4|157755.4|158097.7|157755.7|158119|157777|158097.4|157755.4|3
1651444640000|2022-05-01 22:37:20|158029.6|157687.6|158029.6|157687.6|158131.1|157789.1|158029.6|157687.6|4
1651444660000|2022-05-01 22:37:40|158036.2|157694.2|158067.1|157725.1|158099.7|157757.7|158036.2|157694.2|4
1651444670000|2022-05-01 22:37:50|158094.6|157752.6|158020.9|157678.9|158094.6|157752.6|157995|157653|9
1651444680000|2022-05-01 22:38:00|158009.8|157667.8|158013.1|157671.1|158026.9|157684.9|158009.8|157667.8|7
1651444690000|2022-05-01 22:38:10|158007.7|157665.7|158033|157691|158073.6|157731.6|158007.7|157665.7|8
1651444700000|2022-05-01 22:38:20|158028.1|157686.1|158038.1|157696.1|158038.1|157696.1|158028.1|157686.1|3
1651444710000|2022-05-01 22:38:30|158027.5|157685.5|158063.6|157721.6|158063.6|157721.6|158027.5|157685.5|6
1651444720000|2022-05-01 22:38:40|158023.8|157681.8|158046.2|157704.2|158052.5|157710.5|158014.6|157672.6|9
1651444730000|2022-05-01 22:38:50|158025.5|157683.5|158021.5|157679.5|158025.5|157683.5|158019|157677|3
1651444740000|2022-05-01 22:39:00|158020.7|157678.7|157985.9|157643.9|158079.5|157737.5|157985.9|157643.9|9
1651444750000|2022-05-01 22:39:10|157998.9|157656.9|158018.7|157676.7|158027.1|157685.1|157998.9|157656.9|4
1651444760000|2022-05-01 22:39:20|158024.9|157682.9|158059.2|157717.2|158076.9|157734.9|158024.9|157682.9|5
1651444770000|2022-05-01 22:39:30|158029.8|157687.8|158066.4|157724.4|158074.8|157732.8|158029.8|157687.8|10
1651444780000|2022-05-01 22:39:40|158037.1|157695.1|158019.2|157677.2|158037.1|157695.1|158006.7|157664.7|3
1651444790000|2022-05-01 22:39:50|158012.1|157670.1|158029.5|157687.5|158029.5|157687.5|158012.1|157670.1|4
1651444800000|2022-05-01 22:40:00|158002.7|157660.7|158025|157683|158065.2|157723.2|158002.7|157660.7|4
1651444810000|2022-05-01 22:40:10|158025.3|157683.3|158025.5|157683.5|158025.5|157683.5|158025.3|157683.3|2
1651444820000|2022-05-01 22:40:20|158027.1|157685.1|158078.4|157736.4|158080.1|157738.1|158027.1|157685.1|5
1651444830000|2022-05-01 22:40:30|158071.2|157729.2|158020.6|157678.6|158071.2|157729.2|158010.8|157668.8|8
1651444840000|2022-05-01 22:40:40|158020.8|157678.8|157986|157644|158020.8|157678.8|157986|157644|7
1651444850000|2022-05-01 22:40:50|157992.1|157650.1|158005.7|157663.7|158038.5|157696.5|157992.1|157650.1|6
1651444860000|2022-05-01 22:41:00|157971.5|157629.5|157994.3|157652.3|158000|157658|157971.5|157629.5|4
1651444870000|2022-05-01 22:41:10|158000.9|157658.9|158045.7|157703.7|158046.8|157704.8|157984.8|157642.8|7
1651444880000|2022-05-01 22:41:20|158044.3|157702.3|158023.4|157681.4|158044.3|157702.3|158021.1|157679.1|5
1651444890000|2022-05-01 22:41:30|158029.6|157687.6|158007.2|157665.2|158029.6|157687.6|158005.5|157663.5|3
1651444900000|2022-05-01 22:41:40|158032.2|157690.2|158022|157680|158063.4|157721.4|158022|157680|6
1651444910000|2022-05-01 22:41:50|158015.3|157673.3|158028.2|157686.2|158028.2|157686.2|158015.3|157673.3|2
1651444920000|2022-05-01 22:42:00|158027.7|157685.7|157988.8|157646.8|158061.4|157719.4|157986.6|157644.6|10
1651444930000|2022-05-01 22:42:10|158004|157662|158010.5|157668.5|158010.5|157668.5|158004|157662|2
1651444940000|2022-05-01 22:42:20|157996.3|157654.3|158028.4|157686.4|158028.4|157686.4|157996.3|157654.3|5
1651444950000|2022-05-01 22:42:30|158011|157669|158045|157703|158045|157703|158011|157669|4
1651444960000|2022-05-01 22:42:40|158045.7|157703.7|158039.4|157697.4|158078.2|157736.2|158039.4|157697.4|4
1651444970000|2022-05-01 22:42:50|158044|157702|158066.5|157724.5|158069.9|157727.9|158033.3|157691.3|4
1651444980000|2022-05-01 22:43:00|158028.1|157686.1|158048.4|157706.4|158048.4|157706.4|158028.1|157686.1|5
1651444990000|2022-05-01 22:43:10|158044.5|157702.5|158002.9|157660.9|158066.8|157724.8|157992.1|157650.1|8
1651445000000|2022-05-01 22:43:20|157988.6|157646.6|158011.7|157669.7|158016.7|157674.7|157988.6|157646.6|3
1651445010000|2022-05-01 22:43:30|158082.8|157740.8|158004.3|157662.3|158082.8|157740.8|157994.3|157652.3|7
1651445020000|2022-05-01 22:43:40|158001.9|157659.9|158072.8|157730.8|158072.8|157730.8|157995.4|157653.4|5
1651445030000|2022-05-01 22:43:50|158036.4|157694.4|158072.6|157730.6|158076.8|157734.8|158036.4|157694.4|5
1651445040000|2022-05-01 22:44:00|158050.7|157708.7|158032.5|157690.5|158066.7|157724.7|158032.5|157690.5|3
1651445050000|2022-05-01 22:44:10|158100.9|157758.9|158081.4|157739.4|158100.9|157758.9|158081.4|157739.4|3
1651445060000|2022-05-01 22:44:20|158066.7|157724.7|158039.1|157697.1|158066.7|157724.7|158032.5|157690.5|3
1651445070000|2022-05-01 22:44:30|158012.3|157670.3|158027.3|157685.3|158081.2|157739.2|158012.3|157670.3|6
1651445080000|2022-05-01 22:44:40|157976.8|157634.8|158037|157695|158047.7|157705.7|157976.8|157634.8|13
1651445090000|2022-05-01 22:44:50|158039.2|157697.2|158031.9|157689.9|158039.2|157697.2|158023|157681|10
1651445100000|2022-05-01 22:45:00|158038.9|157696.9|158054.9|157712.9|158064.6|157722.6|158031.9|157689.9|9
1651445110000|2022-05-01 22:45:10|158053.8|157711.8|158016.7|157674.7|158053.8|157711.8|158016.7|157674.7|7
1651445120000|2022-05-01 22:45:20|158008.5|157666.5|158008.6|157666.6|158016.7|157674.7|158008.5|157666.5|7
1651445130000|2022-05-01 22:45:30|158035.2|157693.2|158003.5|157661.5|158074|157732|157985.7|157643.7|9
1651445140000|2022-05-01 22:45:40|158010.5|157668.5|158033.8|157691.8|158038.4|157696.4|158006.1|157664.1|7
1651445150000|2022-05-01 22:45:50|158025.1|157683.1|158016.6|157674.6|158025.2|157683.2|158016.6|157674.6|5
1651445160000|2022-05-01 22:46:00|158007.8|157665.8|158004.3|157662.3|158014.4|157672.4|158004.3|157662.3|6
1651445170000|2022-05-01 22:46:10|157998|157656|158035.7|157693.7|158039.7|157697.7|157998|157656|6
1651445180000|2022-05-01 22:46:20|158035.9|157693.9|158016.3|157674.3|158045.6|157703.6|158016.3|157674.3|6
1651445190000|2022-05-01 22:46:30|158018.7|157676.7|158026|157684|158026|157684|158014.1|157672.1|5
1651445200000|2022-05-01 22:46:40|158027.7|157685.7|158053.2|157711.2|158053.2|157711.2|158027.7|157685.7|6
1651445210000|2022-05-01 22:46:50|158048.1|157706.1|158058.6|157716.6|158058.6|157716.6|158028.9|157686.9|5
1651445220000|2022-05-01 22:47:00|158057|157715|158067.9|157725.9|158068|157726|158048.6|157706.6|9
1651445230000|2022-05-01 22:47:10|158030.1|157688.1|158005.7|157663.7|158052.1|157710.1|158005.7|157663.7|4
1651445240000|2022-05-01 22:47:20|157992.9|157650.9|158037.6|157695.6|158053|157711|157992.9|157650.9|7
1651445250000|2022-05-01 22:47:30|158039.2|157697.2|158046.5|157704.5|158047|157705|158039.2|157697.2|3
1651445260000|2022-05-01 22:47:40|158067.4|157725.4|158072.6|157730.6|158072.6|157730.6|158059.7|157717.7|3
1651445270000|2022-05-01 22:47:50|158082.3|157740.3|158099.1|157757.1|158099.1|157757.1|158070.6|157728.6|4
1651445280000|2022-05-01 22:48:00|158047.7|157705.7|158043.1|157701.1|158047.9|157705.9|158043.1|157701.1|3
1651445290000|2022-05-01 22:48:10|157989|157647|158019.1|157677.1|158025.1|157683.1|157989|157647|4
1651445300000|2022-05-01 22:48:20|157999.8|157657.8|158052.2|157710.2|158062.5|157720.5|157999.8|157657.8|4
1651445310000|2022-05-01 22:48:30|158043.3|157701.3|158043.2|157701.2|158043.3|157701.3|158043.2|157701.2|2
1651445320000|2022-05-01 22:48:40|158043.3|157701.3|158043.2|157701.2|158043.3|157701.3|158043.2|157701.2|2
1651445330000|2022-05-01 22:48:50|158012.3|157670.3|158057.3|157715.3|158064|157722|158012.3|157670.3|4
1651445340000|2022-05-01 22:49:00|158031.9|157689.9|157998.8|157656.8|158033.9|157691.9|157991.8|157649.8|9
1651445350000|2022-05-01 22:49:10|157997.8|157655.8|158007.1|157665.1|158007.1|157665.1|157997.8|157655.8|2
1651445360000|2022-05-01 22:49:20|157989|157647|158025.1|157683.1|158025.1|157683.1|157989|157647|4
1651445370000|2022-05-01 22:49:30|157999.8|157657.8|158004|157662|158007.1|157665.1|157999.8|157657.8|8
1651445380000|2022-05-01 22:49:40|158042.5|157700.5|158042.5|157700.5|158042.5|157700.5|158042.5|157700.5|1
1651445390000|2022-05-01 22:49:50|157999.6|157657.6|158058.4|157716.4|158062.6|157720.6|157999.6|157657.6|5
1651445400000|2022-05-01 22:50:00|158028.2|157686.2|158006.8|157664.8|158080.8|157738.8|157986.4|157644.4|8
1651445410000|2022-05-01 22:50:10|157999.6|157657.6|158018.7|157676.7|158024.6|157682.6|157999.6|157657.6|4
1651445420000|2022-05-01 22:50:20|157999.6|157657.6|158055.8|157713.8|158064.8|157722.8|157999.6|157657.6|5
1651445430000|2022-05-01 22:50:30|158039.9|157697.9|157986.3|157644.3|158040.6|157698.6|157986.3|157644.3|9
1651445440000|2022-05-01 22:50:40|157992.3|157650.3|158003.7|157661.7|158003.7|157661.7|157992.3|157650.3|4
1651445450000|2022-05-01 22:50:50|158003.6|157661.6|158063.7|157721.7|158063.7|157721.7|158000.3|157658.3|4
1651445460000|2022-05-01 22:51:00|158034|157692|158061.6|157719.6|158063.9|157721.9|158034|157692|6
1651445470000|2022-05-01 22:51:10|158025.6|157683.6|158001.6|157659.6|158025.6|157683.6|157987.7|157645.7|5
1651445480000|2022-05-01 22:51:20|158011.6|157669.6|158024.7|157682.7|158027.7|157685.7|158011.6|157669.6|5
1651445490000|2022-05-01 22:51:30|158027.7|157685.7|158027.7|157685.7|158027.7|157685.7|158027.7|157685.7|1
1651445500000|2022-05-01 22:51:40|158066.8|157724.8|158000.2|157658.2|158097.8|157755.8|157997.8|157655.8|7
1651445510000|2022-05-01 22:51:50|157993.5|157651.5|158023.4|157681.4|158023.4|157681.4|157993.5|157651.5|3
1651445520000|2022-05-01 22:52:00|157998.9|157656.9|158056.9|157714.9|158065.6|157723.6|157998.9|157656.9|5
1651445530000|2022-05-01 22:52:10|158051.2|157709.2|158032.3|157690.3|158065.2|157723.2|158032.3|157690.3|6
1651445540000|2022-05-01 22:52:20|158001.1|157659.1|157992.7|157650.7|158061.2|157719.2|157992.7|157650.7|9
1651445550000|2022-05-01 22:52:30|157996.6|157654.6|157992.8|157650.8|157996.6|157654.6|157987.7|157645.7|8
1651445560000|2022-05-01 22:52:40|157989|157647|157985.2|157643.2|158002|157660|157974.5|157632.5|11
1651445570000|2022-05-01 22:52:50|157982.2|157640.2|158019|157677|158019|157677|157980.7|157638.7|9
1651445580000|2022-05-01 22:53:00|158006.3|157664.3|158007.2|157665.2|158009.4|157667.4|158001.2|157659.2|6
1651445590000|2022-05-01 22:53:10|158013.7|157671.7|158034.9|157692.9|158035|157693|158008.5|157666.5|7
1651445600000|2022-05-01 22:53:20|158025.1|157683.1|158016.7|157674.7|158026.9|157684.9|158016.7|157674.7|5
1651445610000|2022-05-01 22:53:30|158022.4|157680.4|158044.4|157702.4|158044.6|157702.6|158007.2|157665.2|8
1651445620000|2022-05-01 22:53:40|158010.2|157668.2|157991.6|157649.6|158040.8|157698.8|157991.6|157649.6|6
1651445630000|2022-05-01 22:53:50|157988.1|157646.1|157991.5|157649.5|158051.8|157709.8|157987.3|157645.3|9
1651445640000|2022-05-01 22:54:00|157982|157640|158030.2|157688.2|158111.4|157769.4|157982|157640|8
1651445650000|2022-05-01 22:54:10|158018|157676|158054.3|157712.3|158071.1|157729.1|158018|157676|7
1651445660000|2022-05-01 22:54:20|158036.5|157694.5|158040.7|157698.7|158055.5|157713.5|158036.5|157694.5|4
1651445670000|2022-05-01 22:54:30|158047.3|157705.3|157991.9|157649.9|158080.2|157738.2|157991.9|157649.9|9
1651445680000|2022-05-01 22:54:40|157992.1|157650.1|157998.6|157656.6|157998.6|157656.6|157992.1|157650.1|2
1651445690000|2022-05-01 22:54:50|158041|157699|158035.7|157693.7|158041|157699|158009.3|157667.3|3
1651445700000|2022-05-01 22:55:00|158021.8|157679.8|158036|157694|158036|157694|158014.5|157672.5|13
1651445710000|2022-05-01 22:55:10|158040.1|157698.1|158040.2|157698.2|158068.8|157726.8|158009.3|157667.3|10
1651445720000|2022-05-01 22:55:20|158040.9|157698.9|157997.3|157655.3|158074|157732|157995.6|157653.6|11
1651445730000|2022-05-01 22:55:30|158003.6|157661.6|158017.9|157675.9|158027.1|157685.1|157991.6|157649.6|16
1651445740000|2022-05-01 22:55:40|158035.6|157693.6|158018.5|157676.5|158035.6|157693.6|158018.5|157676.5|2
1651445750000|2022-05-01 22:55:50|158031.6|157689.6|158021|157679|158031.6|157689.6|157994.3|157652.3|9
1651445760000|2022-05-01 22:56:00|158015.7|157673.7|158046.8|157704.8|158064.8|157722.8|158015.7|157673.7|10
1651445770000|2022-05-01 22:56:10|158032.4|157690.4|158051.2|157709.2|158051.2|157709.2|158030.7|157688.7|3
1651445780000|2022-05-01 22:56:20|158029.9|157687.9|158032.2|157690.2|158057.2|157715.2|157993.8|157651.8|9
1651445790000|2022-05-01 22:56:30|158026.6|157684.6|158025.3|157683.3|158026.6|157684.6|158015.7|157673.7|4
1651445800000|2022-05-01 22:56:40|158024.3|157682.3|158046.9|157704.9|158046.9|157704.9|158024.3|157682.3|2
1651445810000|2022-05-01 22:56:50|158055.8|157713.8|158090.8|157748.8|158090.8|157748.8|158055.8|157713.8|3
1651445820000|2022-05-01 22:57:00|158084.9|157742.9|158015.5|157673.5|158084.9|157742.9|158009.3|157667.3|7
1651445830000|2022-05-01 22:57:10|158036.6|157694.6|158036.6|157694.6|158036.6|157694.6|158036.6|157694.6|1
1651445840000|2022-05-01 22:57:20|157997.3|157655.3|158051.9|157709.9|158062.4|157720.4|157997.3|157655.3|6
1651445850000|2022-05-01 22:57:30|158031.7|157689.7|158022|157680|158058.3|157716.3|158018.5|157676.5|9
1651445860000|2022-05-01 22:57:40|158016.5|157674.5|158010.8|157668.8|158021|157679|158006.7|157664.7|7
1651445870000|2022-05-01 22:57:50|158002.2|157660.2|158095.6|157753.6|158095.6|157753.6|158002.2|157660.2|28
1651445880000|2022-05-01 22:58:00|158084.9|157742.9|158079.2|157737.2|158091.1|157749.1|158076.1|157734.1|25
1651445890000|2022-05-01 22:58:10|158079.6|157737.6|158080.5|157738.5|158090.1|157748.1|158064|157722|25
1651445900000|2022-05-01 22:58:20|158083|157741|158065.3|157723.3|158090.3|157748.3|158045.9|157703.9|19
1651445910000|2022-05-01 22:58:30|158066.3|157724.3|158083.3|157741.3|158092.9|157750.9|158066.3|157724.3|18
1651445920000|2022-05-01 22:58:40|158081.1|157739.1|158095.6|157753.6|158095.6|157753.6|158077.4|157735.4|12
1651445930000|2022-05-01 22:58:50|158093.6|157751.6|158081.4|157739.4|158093.6|157751.6|158077.4|157735.4|18
1651445940000|2022-05-01 22:59:00|158087.2|157745.2|158086.2|157744.2|158091.9|157749.9|158085.1|157743.1|15
1651445950000|2022-05-01 22:59:10|158059.2|157717.2|158071.1|157729.1|158071.4|157729.4|158054.4|157712.4|12
1651445960000|2022-05-01 22:59:20|158068.3|157726.3|158100.5|157758.5|158100.5|157758.5|158068.3|157726.3|15
1651445970000|2022-05-01 22:59:30|158098.2|157756.2|158090|157748|158098.2|157756.2|158088|157746|13
1651445980000|2022-05-01 22:59:40|158088.8|157746.8|158106.7|157764.7|158110.2|157768.2|158088.8|157746.8|7
1651445990000|2022-05-01 22:59:50|158108.7|157766.7|158092.2|157750.2|158108.7|157766.7|158092.2|157750.2|7
1651446000000|2022-05-01 23:00:00|158096.8|157754.8|158176.8|157834.8|158216|157874|158057.9|157715.9|28
1651446010000|2022-05-01 23:00:10|158174.7|157832.7|158221.9|157879.9|158246.7|157904.7|158169.9|157827.9|36
1651446020000|2022-05-01 23:00:20|158250.8|157908.8|158200.1|157858.1|158250.8|157908.8|158193.6|157851.6|23
1651446030000|2022-05-01 23:00:30|158197.2|157855.2|158197.7|157855.7|158204.3|157862.3|158185.9|157843.9|20
1651446040000|2022-05-01 23:00:40|158200.1|157858.1|158200.6|157858.6|158207.9|157865.9|158193.7|157851.7|37
1651446050000|2022-05-01 23:00:50|158201|157859|158204.6|157862.6|158209.7|157867.7|158196.3|157854.3|26
1651446060000|2022-05-01 23:01:00|158204.8|157862.8|158191.4|157849.4|158208.4|157866.4|158187.3|157845.3|29
1651446070000|2022-05-01 23:01:10|158192.1|157850.1|158189.9|157847.9|158199.7|157857.7|158189.5|157847.5|40
1651446080000|2022-05-01 23:01:20|158189.1|157847.1|158199.1|157857.1|158200.5|157858.5|158189.1|157847.1|39
1651446090000|2022-05-01 23:01:30|158196.3|157854.3|158192.9|157850.9|158231.9|157889.9|158171.8|157829.8|25
1651446100000|2022-05-01 23:01:40|158196.4|157854.4|158224.4|157888.8|158229.2|157888.8|158194.4|157852.4|38
1651446110000|2022-05-01 23:01:50|158225|157886|158229|157890.9|158236.7|157896.1|158219.3|157879.5|25
1651446120000|2022-05-01 23:02:00|158228.5|157893|158229.3|157887.3|158230.7|157906.8|158222.8|157886|15
1651446130000|2022-05-01 23:02:10|158228.5|157886.5|158225.1|157896.1|158243.2|157903.3|158218.7|157886.5|12
1651446140000|2022-05-01 23:02:20|158231.1|157889.1|158228.9|157899.6|158231.6|157915.7|158217|157889.1|17
1651446150000|2022-05-01 23:02:30|158229.5|157908.7|158220.3|157904.4|158240.5|157914.2|158202.7|157885.7|16
1651446160000|2022-05-01 23:02:40|158217.3|157905.8|158219.9|157913.5|158230.9|157915|158209.3|157867.3|16
1651446170000|2022-05-01 23:02:50|158224.3|157905.1|158220.3|157906.3|158224.6|157923.9|158213.6|157905.1|21
1651446180000|2022-05-01 23:03:00|158237.2|157895.2|158211.7|157933.5|158252.8|158002.7|158211.7|157895.1|13
1651446190000|2022-05-01 23:03:10|158221.4|157934|158213.2|157954.5|158221.4|157954.5|158211.7|157934|24
1651446200000|2022-05-01 23:03:20|158211.9|157954.6|158245.7|157915.6|158253.6|157957.3|158211.9|157908.5|9
1651446210000|2022-05-01 23:03:30|158212.2|157920.9|158256.5|157969.9|158282.7|157977|158212.2|157920.9|26
1651446220000|2022-05-01 23:03:40|158252.6|157976.4|158234.2|157907.5|158263|157976.4|158214.8|157894.3|17
1651446230000|2022-05-01 23:03:50|158223.1|157924.1|158294.4|157952.4|158302.7|157998.4|158215.1|157922.8|25
1651446240000|2022-05-01 23:04:00|158283.4|157953.1|158226|158008.2|158287.1|158008.2|158210.4|157949.2|24
1651446250000|2022-05-01 23:04:10|158205.5|157968.9|158253.5|157915.9|158256.9|157968.9|158205.5|157911.9|11
1651446260000|2022-05-01 23:04:20|158248.1|157917.6|158231.2|157952.5|158248.1|157952.5|158231.1|157917.6|10
1651446270000|2022-05-01 23:04:30|158239.2|157939.4|158211.5|157935.8|158251|157943.8|158189|157848.2|12
1651446280000|2022-05-01 23:04:40|158237.8|157896.5|158222.1|157966.6|158237.8|157977.3|158212.3|157896.5|17
1651446290000|2022-05-01 23:04:50|158220.2|157966.7|158249.9|157965.8|158276|157977|158218.8|157956.5|14
1651446300000|2022-05-01 23:05:00|158256.1|157966.4|158232.9|157966.2|158272.2|157975.7|158232.9|157946.9|15
1651446310000|2022-05-01 23:05:10|158235.4|157966.5|158246.9|157962.1|158279.5|157979.5|158235.4|157937.5|10
1651446320000|2022-05-01 23:05:20|158246.6|157967.9|158276.1|157935.1|158285.4|157977.4|158238.9|157924.5|19
1651446330000|2022-05-01 23:05:30|158249|157970.8|158246.4|157983.4|158258.7|157988.8|158241.5|157965.6|8
1651446340000|2022-05-01 23:05:40|158256.8|157955.6|158231.4|157952.5|158289.5|157976.1|158221.2|157950.8|9
1651446350000|2022-05-01 23:05:50|158225.5|157969.8|158226.2|157994|158226.2|157994|158224.7|157969.8|4
1651446360000|2022-05-01 23:06:00|158227.5|157987.1|158229.2|157999.6|158233.8|157999.6|158223.7|157969.5|6
1651446370000|2022-05-01 23:06:10|158214.4|158003.9|158217.3|157957.6|158217.7|158003.9|158204.9|157957.6|11
1651446380000|2022-05-01 23:06:20|158213.8|157950.2|158232.1|157939.9|158254.2|157962.3|158212.1|157910.1|14
1651446390000|2022-05-01 23:06:30|158232.7|157936.2|158270.8|157966.8|158277.1|157966.9|158232.7|157932.6|15
1651446400000|2022-05-01 23:06:40|158270.7|157968.2|158256.9|157980.5|158282.6|157980.5|158255.7|157958|17
1651446410000|2022-05-01 23:06:50|158256.6|157979.9|158267.2|157978|158267.6|157987.7|158247.7|157973.4|12
1651446420000|2022-05-01 23:07:00|158258.4|157981.8|158245.7|157993.6|158260.3|158012.1|158215.6|157978.3|15
1651446430000|2022-05-01 23:07:10|158258.1|157991.6|158270.8|157976.6|158301.5|158029.6|158239.2|157950.4|24
1651446440000|2022-05-01 23:07:20|158280.3|157963.2|158259.9|157988.9|158305.2|157994.7|158259.9|157963.2|17
1651446450000|2022-05-01 23:07:30|158272.8|157978.6|158270.3|157976.9|158277.4|157986.2|158261.5|157960.7|20
1651446460000|2022-05-01 23:07:40|158268.1|157981.5|158262.3|157985.8|158274.6|157985.8|158261.4|157964.6|30
1651446470000|2022-05-01 23:07:50|158264.2|157998.3|158192|158062|158292.3|158065.3|158192|157953.8|12
1651446480000|2022-05-01 23:08:00|158232.4|158008.2|158244.2|158007.7|158252.2|158069.8|158197.5|158007.2|20
1651446490000|2022-05-01 23:08:10|158243.6|158006.5|158265.8|157990.1|158274.7|158017.6|158243.2|157957.9|39
1651446500000|2022-05-01 23:08:20|158265.4|157988|158250.7|158008.7|158268.2|158008.7|158250.7|157988|38
1651446510000|2022-05-01 23:08:30|158258.4|158008.4|158262.4|157987.8|158270.8|158013.3|158246.2|157982.5|8
1651446520000|2022-05-01 23:08:40|158252.5|158009.1|158262.5|157989.3|158275.4|158012.3|158251.5|157986.1|5
1651446530000|2022-05-01 23:08:50|158265.6|157991.4|158246.6|158017.9|158304.2|158017.9|158244.4|157985.4|7
1651446540000|2022-05-01 23:09:00|158244.4|158025|158248.5|158014|158306.1|158068.7|158188.1|158003.9|14
1651446550000|2022-05-01 23:09:10|158250.8|158013.9|158240.4|158004.4|158257.6|158013.9|158234.2|158000.5|23
1651446560000|2022-05-01 23:09:20|158241.8|158005.5|158244.1|158012.2|158244.1|158013.1|158232.9|158001.7|35
1651446570000|2022-05-01 23:09:30|158247.3|158012|158242.7|158001.8|158272.2|158015.1|158239.8|157970.8|6
1651446580000|2022-05-01 23:09:40|158241.4|158004.8|158240.5|158008.5|158249.7|158009.1|158232.4|157996.3|34
1651446590000|2022-05-01 23:09:50|158241.1|158009.2|158240.7|158004.6|158244.7|158009.2|158239|158000|38
1651446600000|2022-05-01 23:10:00|158239.4|158003.5|158243.7|158002.5|158249|158014.9|158239.4|157999.5|36
1651446610000|2022-05-01 23:10:10|158244.3|158002.6|158190.2|158060.2|158244.3|158066|158184.2|158002.6|20
1651446620000|2022-05-01 23:10:20|158190.5|158060.5|158184.3|158054.3|158193.9|158063.9|158184.3|158054.3|16
1651446630000|2022-05-01 23:10:30|158184.7|158054.7|158185.6|158055.6|158185.6|158055.6|158183.4|158053.4|5
1651446640000|2022-05-01 23:10:40|158184.2|158054.2|158184.7|158054.7|158193|158063|158183.2|158053.2|6
1651446650000|2022-05-01 23:10:50|158187.4|158057.4|158236.6|158018.4|158236.6|158062.8|158187.4|158018.4|4
1651446660000|2022-05-01 23:11:00|158193|158063|158176.7|158046.7|158231.7|158063|158174.7|158009.7|24
1651446670000|2022-05-01 23:11:10|158175.5|158045.5|158187.6|158057.6|158187.6|158057.6|158175.5|158045.5|29
1651446680000|2022-05-01 23:11:20|158181.9|158051.9|158186.3|158056.3|158187.3|158057.3|158179.9|158049.9|12
1651446690000|2022-05-01 23:11:30|158225|158024.6|158186.4|158056.4|158225|158061.1|158180.5|158014.2|7
1651446700000|2022-05-01 23:11:40|158180.8|158050.8|158187.1|158057.1|158193|158063|158180.8|158050.8|11
1651446710000|2022-05-01 23:11:50|158230.8|157984.1|158188.1|158058.1|158248.2|158059.1|158180.3|157984.1|12
1651446720000|2022-05-01 23:12:00|158184.7|158054.7|158189.3|158059.3|158190.8|158060.8|158181.5|158051.5|16
1651446730000|2022-05-01 23:12:10|158187.8|158057.8|158223.7|158022.1|158224.9|158059.1|158187.8|158006.7|20
1651446740000|2022-05-01 23:12:20|158223.6|158020.9|158229.5|158013|158230|158022.7|158223.1|158007.2|18
1651446750000|2022-05-01 23:12:30|158231.4|158015.1|158227.4|158023|158238|158062.4|158184.8|158007.9|24
1651446760000|2022-05-01 23:12:40|158226.9|158011.6|158230.9|158011.8|158233.2|158060.2|158188.6|158011.6|18
1651446770000|2022-05-01 23:12:50|158229.9|158014.2|158226.6|158022.1|158234.3|158022.1|158226.2|158004.9|21
1651446780000|2022-05-01 23:13:00|158226.2|158021.6|158187.7|158057.7|158227.4|158058|158181|158011.4|16
1651446790000|2022-05-01 23:13:10|158186.9|158056.9|158228.4|158028.2|158232.3|158058.8|158184.3|158013.4|21
1651446800000|2022-05-01 23:13:20|158229.3|158029|158232.2|158020.1|158232.2|158066.5|158191.1|158014.7|20
1651446810000|2022-05-01 23:13:30|158232.6|158013.5|158188.2|158058.2|158240.3|158064.2|158188.2|158013.5|14
1651446820000|2022-05-01 23:13:40|158199.1|158069.1|158234.1|158026.5|158241.4|158069.1|158189|158016.4|21
1651446830000|2022-05-01 23:13:50|158233.8|158024.3|158223.6|158017.9|158238.4|158025.9|158223.6|158011.7|15
1651446840000|2022-05-01 23:14:00|158192.9|158062.9|158233.2|158019.4|158233.2|158062.9|158192.9|158009.8|16
1651446850000|2022-05-01 23:14:10|158231.6|158014.4|158229.3|158026.7|158234.5|158068.3|158194|158007|26
1651446860000|2022-05-01 23:14:20|158229|158027.1|158231.5|158023.9|158232.8|158027.8|158229|158019.6|23
1651446870000|2022-05-01 23:14:30|158229.5|158022.2|158233.9|158017.1|158238.9|158066.5|158192.5|158013.8|22
1651446880000|2022-05-01 23:14:40|158234.6|158025.8|158234.7|158023.9|158240|158026.2|158229.7|158016.5|24
1651446890000|2022-05-01 23:14:50|158231.9|158026.9|158232.7|158017.6|158235.4|158028|158230.5|158014.9|21
1651446900000|2022-05-01 23:15:00|158232.6|158017|158189|158059|158232.6|158060.7|158167.9|158002.7|31
1651446910000|2022-05-01 23:15:10|158188.8|158058.8|158265.5|158021.8|158265.5|158079.4|158184.9|158021|33
1651446920000|2022-05-01 23:15:20|158270.1|158015.8|158258.9|158024|158270.1|158081.9|158209.8|158015.8|28
1651446930000|2022-05-01 23:15:30|158260.8|158021.7|158260.7|158029|158260.8|158037.1|158247|158021.7|29
1651446940000|2022-05-01 23:15:40|158260.9|158029.2|158209.5|158079.5|158261.1|158081.4|158209.5|158027.3|20
1651446950000|2022-05-01 23:15:50|158210.6|158080.6|158259.4|158030.4|158282.3|158083.7|158210.6|158001.5|25
1651446960000|2022-05-01 23:16:00|158257|158032.1|158252.8|158037.1|158263|158080.2|158210.2|158024.3|30
1651446970000|2022-05-01 23:16:10|158254.4|158035.6|158258.7|158038.2|158262.2|158044.9|158247.4|158024.2|27
1651446980000|2022-05-01 23:16:20|158258.2|158038.5|158149.1|158019.1|158269.5|158087.1|158149.1|157980.7|25
1651446990000|2022-05-01 23:16:30|158155.7|158025.7|158151|158021|158157.4|158027.4|158151|158021|16
1651447000000|2022-05-01 23:16:40|158150.3|158020.3|158155.1|158025.1|158155.4|158025.4|158150.3|158020.3|16
1651447010000|2022-05-01 23:16:50|158155.4|158025.4|158156.4|158026.4|158158|158028|158154.6|158024.6|14
1651447020000|2022-05-01 23:17:00|158157.8|158027.8|158157.6|158027.6|158158.6|158028.6|158157|158027|12
1651447030000|2022-05-01 23:17:10|158155.3|158025.3|158156|158026|158156|158026|158147.9|158017.9|13
1651447040000|2022-05-01 23:17:20|158195.4|157983.5|158200|157957.6|158200|158024.8|158153.8|157950.8|10
1651447050000|2022-05-01 23:17:30|158193.6|157964.8|158132.6|158002.6|158194.1|158009.8|158132.6|157964.8|13
1651447060000|2022-05-01 23:17:40|158168.9|157959|158139.5|158009.5|158171.9|158009.6|158129.8|157955.4|32
1651447070000|2022-05-01 23:17:50|158139.9|158009.9|158132.8|158002.8|158176.7|158011|158131|157970.8|26
1651447080000|2022-05-01 23:18:00|158169.8|157963.7|158139.5|158009.5|158176.5|158009.5|158137.7|157963.7|17
1651447090000|2022-05-01 23:18:10|158179.8|157964.8|158133|158003|158201.1|158011|158130.5|157940.1|29
1651447100000|2022-05-01 23:18:20|158134|158004|158139.1|158009.1|158180.3|158014.4|158132.5|157968.3|21
1651447110000|2022-05-01 23:18:30|158177.9|157963.9|158132.6|158002.6|158193.8|158009.8|158132.6|157952.8|24
1651447120000|2022-05-01 23:18:40|158133.4|158003.4|158177.8|157971.2|158183.8|158012.4|158133.4|157963.9|20
1651447130000|2022-05-01 23:18:50|158182.3|157964.6|158138.9|158008.9|158186.2|158008.9|158138.9|157959|16
1651447140000|2022-05-01 23:19:00|158180.9|157963.6|158140.6|158010.6|158180.9|158012.6|158134.1|157963.6|22
1651447150000|2022-05-01 23:19:10|158138.2|158008.2|158172.3|157967.6|158195.3|158013.7|158133.8|157948.4|26
1651447160000|2022-05-01 23:19:20|158137.5|158007.5|158182.4|157957.1|158190.6|158019.6|158126.9|157949.4|26
1651447170000|2022-05-01 23:19:30|158178.2|157970|158138.4|158008.4|158181.3|158009.2|158130.6|157960.8|21
1651447180000|2022-05-01 23:19:40|158138|158008|158173.8|157967|158189.1|158019.4|158136.9|157965.5|21
1651447190000|2022-05-01 23:19:50|158171.3|157968.7|158145.5|158015.5|158184.6|158015.5|158136.8|157964.2|18
1651447200000|2022-05-01 23:20:00|158145|158015|158175.9|157973.7|158180.3|158018.4|158139|157965.5|21
1651447210000|2022-05-01 23:20:10|158141.7|158011.7|158131.4|158001.4|158189.8|158011.7|158131.4|157964.6|22
1651447220000|2022-05-01 23:20:20|158133|158003|158155.5|157887.6|158196.9|158006.8|158133|157833.6|23
1651447230000|2022-05-01 23:20:30|158165.9|157879.8|158164.8|157894.7|158169|157909.6|158151.6|157876.9|27
1651447240000|2022-05-01 23:20:40|158166.7|157897.1|158175.4|157887.9|158175.6|157902.6|158166.2|157873.3|21
1651447250000|2022-05-01 23:20:50|158176.4|157886.3|158166.7|157892.6|158188.8|157925.1|158162.3|157878.6|22
1651447260000|2022-05-01 23:21:00|158159.2|157900.5|158179.7|157903.4|158200.3|157923.4|158158.7|157888.8|23
1651447270000|2022-05-01 23:21:10|158187.6|157889.5|158209|157915.4|158216.2|157915.4|158174.2|157861.9|23
1651447280000|2022-05-01 23:21:20|158209.8|157911.9|158219.2|157906.4|158219.5|157916.7|158209.8|157903|24
1651447290000|2022-05-01 23:21:30|158217.7|157913.5|158222.6|157905|158223.8|157916|158215.1|157903.1|20
1651447300000|2022-05-01 23:21:40|158219.8|157909.4|158202.1|157927.9|158230.6|157934|158200.1|157883.2|23
1651447310000|2022-05-01 23:21:50|158223.4|157901.5|158204.8|157920.7|158223.4|157934|158194.5|157901.5|20
1651447320000|2022-05-01 23:22:00|158215.4|157920.2|158199.6|157918.7|158215.4|157929.7|158193.1|157905.4|26
1651447330000|2022-05-01 23:22:10|158202.2|157919.7|158200.5|157905.6|158207.4|157983.5|158113.5|157905.6|24
1651447340000|2022-05-01 23:22:20|158197.1|157920.8|158168.3|157939.5|158215.3|157953.2|158148.4|157907|27
1651447350000|2022-05-01 23:22:30|158174.8|157944.5|158184.3|157947.1|158230.4|157952.6|158161.3|157897.1|27
1651447360000|2022-05-01 23:22:40|158185|157943.6|158182.5|157940|158204.4|157949.7|158179.2|157913.6|24
1651447370000|2022-05-01 23:22:50|158182.4|157934.1|158189.4|157926.5|158193.6|157940.8|158174.3|157918.8|19
1651447380000|2022-05-01 23:23:00|158186.5|157939.5|158185.4|157921.1|158202.1|157956.3|158152|157901.2|18
1651447390000|2022-05-01 23:23:10|158173.2|157922.4|158178.8|157925.1|158196.5|157927.4|158163.1|157900.8|24
1651447400000|2022-05-01 23:23:20|158180.3|157918.5|158158.6|157949.8|158194.6|157991.3|158121|157906.9|25
1651447410000|2022-05-01 23:23:30|158147.6|157942.4|158181|157939|158188.6|157948.1|158147.6|157905.8|22
1651447420000|2022-05-01 23:23:40|158181.7|157938.5|158177.3|157932.7|158183.7|157941.8|158170.4|157926.7|23
1651447430000|2022-05-01 23:23:50|158178|157934|158174.6|157938.7|158180.6|157943.1|158170.7|157927.4|18
1651447440000|2022-05-01 23:24:00|158171.8|157942.3|158175.4|157935.7|158183.1|157949|158166.6|157925.7|26
1651447450000|2022-05-01 23:24:10|158170.5|157942|158169.9|157935.8|158178.3|157943.7|158163.7|157927.2|20
1651447460000|2022-05-01 23:24:20|158171.6|157932.5|158175.2|157933.3|158209.1|157956.7|158154.4|157900.5|27
1651447470000|2022-05-01 23:24:30|158174.7|157928.8|158152.4|157942.6|158174.7|157944.8|158152.1|157926.4|20
1651447480000|2022-05-01 23:24:40|158159.6|157942.5|158171.2|157929.2|158178.7|157942.5|158158.1|157923.9|25
1651447490000|2022-05-01 23:24:50|158168.6|157931.9|158164.3|157956.2|158170.1|157961|158161|157930.4|20
1651447500000|2022-05-01 23:25:00|158162.4|157959|158171.7|157936.2|158198.9|157964.5|158155.5|157935.7|31
1651447510000|2022-05-01 23:25:10|158180.7|157946.7|158180.6|157961.9|158188.6|157963.4|158167.1|157921.3|23
1651447520000|2022-05-01 23:25:20|158214.8|157896.9|158175.5|157933.2|158214.8|157960.5|158170.8|157896.9|26
1651447530000|2022-05-01 23:25:30|158170.6|157935.1|158169.6|157938|158177.7|157945.6|158166.4|157930|20
1651447540000|2022-05-01 23:25:40|158170.4|157939.5|158162.4|157935.9|158170.4|157941.7|158159.1|157935.4|18
1651447550000|2022-05-01 23:25:50|158163.8|157934.1|158111.4|157981.4|158182.6|157986.4|158111.4|157914|22
1651447560000|2022-05-01 23:26:00|158152.3|157951.3|158104.3|157974.3|158168.6|157987.4|158103.6|157930|26
1651447570000|2022-05-01 23:26:10|158160.4|157949.4|158164.4|157939.8|158168.4|157984.6|158111|157932.2|26
1651447580000|2022-05-01 23:26:20|158162.7|157940.9|158183.4|157933.8|158184.8|157944.1|158161.5|157921.3|21
1651447590000|2022-05-01 23:26:30|158183.7|157931|158173.9|157941|158187.2|157944.2|158172.3|157931|17
1651447600000|2022-05-01 23:26:40|158172|157940.7|158164|157950|158175.8|157950.1|158161.7|157940.3|16
1651447610000|2022-05-01 23:26:50|158159.1|157950.2|158176.3|157947.8|158186.7|157951.7|158159|157917.9|28
1651447620000|2022-05-01 23:27:00|158192.9|157924.4|158167.1|157938.3|158192.9|157955|158145.6|157911.8|23
1651447630000|2022-05-01 23:27:10|158163.4|157939.1|158166.3|157931.3|158181.2|157940.2|158161.5|157920.3|20
1651447640000|2022-05-01 23:27:20|158170.1|157927.8|158170.3|157932.8|158183.6|157939.1|158167.1|157924|23
1651447650000|2022-05-01 23:27:30|158171.6|157935.1|158165.1|157941.2|158173.2|157943.3|158164|157933.9|19
1651447660000|2022-05-01 23:27:40|158165.2|157938.8|158154.9|157946.6|158165.2|157950.3|158154.9|157938.8|18
1651447670000|2022-05-01 23:27:50|158157.7|157947.7|158159.5|157946.1|158189.6|157948|158157.2|157918.7|17
1651447680000|2022-05-01 23:28:00|158156.6|157946|158180.8|157920.9|158196.9|157947.4|158151.6|157905.1|20
1651447690000|2022-05-01 23:28:10|158184.6|157915.7|158178.4|157922.5|158185.1|157936.7|158162.8|157915.7|19
1651447700000|2022-05-01 23:28:20|158176.2|157925.4|158174.8|157934.9|158182.6|157936.4|158169.6|157921.2|15
1651447710000|2022-05-01 23:28:30|158175.5|157936.4|158163.3|157948.6|158176.3|157949.8|158161.3|157934.2|17
1651447720000|2022-05-01 23:28:40|158165|157949.6|158117.3|157987.3|158185.5|157987.3|158116|157918.5|23
1651447730000|2022-05-01 23:28:50|158117.4|157987.4|158115.7|157985.7|158171.7|157989.6|158102.5|157938.7|21
1651447740000|2022-05-01 23:29:00|158151.2|157951.1|158164.7|157937.3|158165.6|157953.4|158149.3|157925.9|18
1651447750000|2022-05-01 23:29:10|158156.4|157939.3|158161.2|157933|158170.8|157944.8|158154|157924.9|24
1651447760000|2022-05-01 23:29:20|158162.6|157931.6|158159.2|157931.3|158172.4|157932.5|158159.2|157922.3|23
1651447770000|2022-05-01 23:29:30|158186.5|157889.3|158174.3|157915.3|158193.3|157923.8|158161.1|157888.2|16
1651447780000|2022-05-01 23:29:40|158175|157920.7|158170.3|157920.7|158175|157925.1|158164.1|157918.8|20
1651447790000|2022-05-01 23:29:50|158169.2|157918.2|158178.3|157915.9|158179.8|157942.9|158152.3|157914.6|18
1651447800000|2022-05-01 23:30:00|158178.1|157920|158148.2|157941.9|158178.1|157941.9|158142.2|157920|25
1651447810000|2022-05-01 23:30:10|158169.3|157922.1|158155.1|157936.5|158169.5|157936.5|158153.5|157922.1|20
1651447820000|2022-05-01 23:30:20|158154|157935.4|158149.1|157941.8|158158.5|157941.8|158149.1|157932.8|14
1651447830000|2022-05-01 23:30:30|158144.1|157942.2|158143.9|157938.1|158150.5|157979.9|158109.6|157938.1|21
1651447840000|2022-05-01 23:30:40|158137|157936.4|158146.7|157945.7|158165.7|157979.7|158100.2|157934.9|18
1651447850000|2022-05-01 23:30:50|158155.9|157942.7|158154.2|157940.6|158184.7|157945.4|158139.6|157894.1|19
1651447860000|2022-05-01 23:31:00|158158.7|157946.5|158169.8|157932.9|158174.2|157948.6|158149.2|157930.1|21
1651447870000|2022-05-01 23:31:10|158170.4|157934.5|158167.6|157930.2|158170.4|157940|158156.8|157911.1|18
1651447880000|2022-05-01 23:31:20|158172.6|157930.5|158146.2|157924.4|158172.6|157979.7|158108.1|157921.4|19
1651447890000|2022-05-01 23:31:30|158148|157926.5|158154.2|157952.6|158158|157981.5|158111.3|157916.8|19
1651447900000|2022-05-01 23:31:40|158152.7|157952|158142.9|157939.4|158168|157989.6|158110.2|157935.8|15
1651447910000|2022-05-01 23:31:50|158142|157940|158161.7|157905.1|158175.6|157989.4|158113.3|157905.1|21
1651447920000|2022-05-01 23:32:00|158162.9|157908.8|158161.9|157935.9|158163.3|157938.5|158157.1|157907|21
1651447930000|2022-05-01 23:32:10|158157.5|157938.8|158151.1|157943.6|158158.7|157946.9|158147.8|157935.8|14
1651447940000|2022-05-01 23:32:20|158151.9|157943.8|158165.5|157941.1|158173.3|157947.4|158147.9|157930|22
1651447950000|2022-05-01 23:32:30|158163.9|157936|158157.8|157944.7|158185.3|157990.6|158110.6|157914.4|23
1651447960000|2022-05-01 23:32:40|158160.9|157944.2|158170.4|157932.9|158184.1|157944.2|158160.9|157916.4|17
1651447970000|2022-05-01 23:32:50|158170.5|157933.5|158173.6|157938.6|158181.4|157942|158168.8|157930.6|16
1651447980000|2022-05-01 23:33:00|158176.1|157937.9|158174.9|157947.4|158192|157948.5|158161.2|157929.9|27
1651447990000|2022-05-01 23:33:10|158180.8|157946.4|158185.6|157939|158197.4|157949.9|158177.7|157925.3|26
1651448000000|2022-05-01 23:33:20|158189.6|157938.4|158191.8|157928.4|158196.5|157940|158178|157925.9|28
1651448010000|2022-05-01 23:33:30|158191.3|157928.3|158171.4|157941|158214.9|157947.5|158171.4|157894.6|19
1651448020000|2022-05-01 23:33:40|158207.8|157901.3|158195.7|157906.2|158223.1|157924.7|158175.9|157877|24
1651448030000|2022-05-01 23:33:50|158191.1|157907.7|158182.1|157919.2|158197.4|157930.6|158173|157903.5|21
1651448040000|2022-05-01 23:34:00|158183|157919.3|158179.5|157923.1|158188.5|157926|158174|157912.8|25
1651448050000|2022-05-01 23:34:10|158181|157921.1|158188.2|157921.5|158193|157923.9|158181|157913.3|18
1651448060000|2022-05-01 23:34:20|158194.6|157914.6|158186.2|157923.5|158194.6|157927.6|158181.8|157913.4|15
1651448070000|2022-05-01 23:34:30|158186.1|157917.3|158181.4|157922.1|158203.6|157925.1|158175.6|157908.1|20
1651448080000|2022-05-01 23:34:40|158188.5|157915.4|158199.7|157903.2|158212.4|157974|158104|157886.1|22
1651448090000|2022-05-01 23:34:50|158204.4|157908.1|158189.5|157910.4|158210.5|157946.6|158153.3|157890.2|24
1651448100000|2022-05-01 23:35:00|158185.8|157914|158174.7|157903.6|158191.2|157924.8|158167.4|157900.5|28
1651448110000|2022-05-01 23:35:10|158171.9|157906.4|158169.8|157906|158180.3|157911.2|158168.8|157897.2|24
1651448120000|2022-05-01 23:35:20|158170.5|157899|158164.3|157921.5|158190.5|157921.5|158157.4|157886.1|29
1651448130000|2022-05-01 23:35:30|158188.2|157902.7|158174|157925.5|158192.7|157927.5|158168.4|157902.7|23
1651448140000|2022-05-01 23:35:40|158184.9|157914|158174.5|157904.3|158184.9|157914|158164.8|157896.6|24
1651448150000|2022-05-01 23:35:50|158171.7|157908.2|158179.7|157913.1|158179.7|157923.8|158170.6|157896.4|19
1651448160000|2022-05-01 23:36:00|158179.1|157918.1|158173.3|157927.5|158181|157928.7|158164.6|157900.7|26
1651448170000|2022-05-01 23:36:10|158172.8|157927.4|158211.9|157888.1|158211.9|157928.5|158172.1|157888.1|21
1651448180000|2022-05-01 23:36:20|158187.7|157909.6|158182.9|157913.5|158220.8|157937.7|158144.3|157880.1|33
1651448190000|2022-05-01 23:36:30|158178.7|157916.6|158183.1|157903.5|158218.7|157945.6|158159.8|157878.5|35
1651448200000|2022-05-01 23:36:40|158185|157912.5|158181.9|157896.3|158193.4|157924|158165.8|157896.3|31
1651448210000|2022-05-01 23:36:50|158184.2|157894.7|158168.2|157902.7|158186.2|157928|158162.9|157894.7|27
1651448220000|2022-05-01 23:37:00|158168.3|157924.2|158171.1|157923.8|158173.2|157929.7|158168|157921.7|26
1651448230000|2022-05-01 23:37:10|158166.2|157929.2|158164.3|157904|158170.1|157929.2|158164|157902.7|25
1651448240000|2022-05-01 23:37:20|158167.5|157900.9|158182.1|157907|158190.2|157928|158146|157875.2|35
1651448250000|2022-05-01 23:37:30|158153.7|157926.3|158199.5|157903.5|158214.9|157971.2|158101.2|157872.9|31
1651448260000|2022-05-01 23:37:40|158186.9|157899.1|158170.1|157914|158192.7|157925.3|158155.7|157895.5|30
1651448270000|2022-05-01 23:37:50|158161.7|157920.1|158212.5|157967.7|158231|157971.2|158161.7|157910.9|28
1651448280000|2022-05-01 23:38:00|158213.6|157967|158219.4|157969.3|158223.2|157971.8|158207.5|157953.1|31
1651448290000|2022-05-01 23:38:10|158221.3|157967.6|158215.1|157974|158222.5|157975.3|158212.4|157964|27
1651448300000|2022-05-01 23:38:20|158214.6|157971.8|158220.7|157972.7|158226.9|157975.2|158214|157963.6|20
1651448310000|2022-05-01 23:38:30|158223.2|157968.1|158217.6|157977.3|158231.2|157992.4|158195.6|157951.3|33
1651448320000|2022-05-01 23:38:40|158220|157967.9|158193.7|157929.4|158224|157988.4|158193.5|157896.5|30
1651448330000|2022-05-01 23:38:50|158194.5|157926.6|158197.3|157924.3|158199|157931.5|158192|157921.4|33
1651448340000|2022-05-01 23:39:00|158197.2|157922.6|158197.8|157930.3|158202.4|157930.6|158195.1|157914.8|34
1651448350000|2022-05-01 23:39:10|158197.9|157926.7|158206.3|157922.9|158206.3|157928.7|158194.8|157906.9|32
1651448360000|2022-05-01 23:39:20|158207.1|157921.5|158206.4|157917.6|158210.8|157928|158198|157912.4|31
1651448370000|2022-05-01 23:39:30|158206.5|157917.5|158211.4|157910.9|158212.5|157917.5|158206.5|157910.9|24
1651448380000|2022-05-01 23:39:40|158214.1|157909.5|158220.6|157910.4|158221.3|157920.9|158212.8|157899.8|23
1651448390000|2022-05-01 23:39:50|158223|157900.7|158211.7|157909.4|158223.4|157913.4|158205.7|157900.3|23
1651448400000|2022-05-01 23:40:00|158211.8|157909.3|158217.9|157902.6|158217.9|157928.9|158205.7|157902.6|24
1651448410000|2022-05-01 23:40:10|158218|157902.5|158230.3|157902.5|158232.9|157917.9|158216.4|157894.2|23
1651448420000|2022-05-01 23:40:20|158231.2|157899.3|158234.3|157895|158234.3|157920.3|158223.2|157890.6|17
1651448430000|2022-05-01 23:40:30|158234.4|157901.8|158225.7|157905.9|158235.1|157909.3|158225.7|157893|21
1651448440000|2022-05-01 23:40:40|158229|157901.5|158205.6|157909.9|158229|157921|158199|157901.5|12
1651448450000|2022-05-01 23:40:50|158205.9|157913.4|158217.3|157902.2|158217.3|157921|158205.9|157902.2|13
1651448460000|2022-05-01 23:41:00|158214.4|157911.3|158223.5|157903.3|158223.5|157925.5|158205|157903.3|12
1651448470000|2022-05-01 23:41:10|158223.6|157899|158225.6|157903.8|158226.3|157904|158223.6|157895.6|11
1651448480000|2022-05-01 23:41:20|158226.1|157898.5|158228.4|157886.4|158231.1|157926.3|158195.1|157885.4|13
1651448490000|2022-05-01 23:41:30|158227.6|157885.6|158225.6|157904.4|158228.4|157925.6|158204.7|157885.6|13
1651448500000|2022-05-01 23:41:40|158221|157908.1|158212.4|157918.5|158226.9|157927.6|158204|157896.9|13
1651448510000|2022-05-01 23:41:50|158218.1|157909|158227.2|157904.4|158227.2|157916|158216.7|157904.4|6
1651448520000|2022-05-01 23:42:00|158227.8|157895.9|158220.7|157917.4|158230.8|157928.4|158215.4|157888.8|9
1651448530000|2022-05-01 23:42:10|158223.7|157909.9|158221.9|157895.6|158226.1|157928.7|158194.9|157884.5|11
1651448540000|2022-05-01 23:42:20|158204.8|157912.1|158217|157921|158224.6|157922.8|158204.8|157894.3|7
1651448550000|2022-05-01 23:42:30|158217.3|157926.5|158215|157928.4|158226.9|157928.4|158214.4|157902.3|6
1651448560000|2022-05-01 23:42:40|158222.2|157913.6|158214.9|157919.4|158227.5|157930.1|158202.3|157904.4|10
1651448570000|2022-05-01 23:42:50|158216.2|157911|158218.1|157904.4|158226.7|157914.9|158211.5|157897.6|10
1651448580000|2022-05-01 23:43:00|158221.8|157898.8|158219.4|157909.3|158221.8|157922.8|158205.7|157898.8|15
1651448590000|2022-05-01 23:43:10|158211.9|157914.3|158233.9|157891.9|158234.9|157934.3|158205.5|157891.9|16
1651448600000|2022-05-01 23:43:20|158230.5|157914.3|158206.4|157921.7|158233.7|157935.6|158206.4|157898.3|13
1651448610000|2022-05-01 23:43:30|158218.7|157905|158212.2|157910.3|158222.7|157921|158211.8|157899.3|9
1651448620000|2022-05-01 23:43:40|158218|157903.8|158219.9|157877.9|158219.9|157927.6|158205.2|157877.9|11
1651448630000|2022-05-01 23:43:50|158221.9|157912.5|158229.9|157887.9|158229.9|157912.6|158221.8|157883.1|6
1651448640000|2022-05-01 23:44:00|158227.4|157885.4|158218.9|157929.6|158233.7|157929.6|158218.9|157885.4|7
1651448650000|2022-05-01 23:44:10|158226.5|157908.2|158223.9|157892|158232.8|157943.1|158206.3|157892|14
1651448660000|2022-05-01 23:44:20|158223.8|157888.5|158210.7|157924.3|158223.8|157924.3|158203.8|157888.5|25
1651448670000|2022-05-01 23:44:30|158211.1|157916.2|158223.8|157911.3|158223.8|157922.8|158204.8|157906.8|18
1651448680000|2022-05-01 23:44:40|158223.5|157906.8|158235.1|157893.1|158235.1|157913|158223.5|157893.1|10
1651448690000|2022-05-01 23:44:50|158231|157889|158205.4|157918.3|158235.1|157923|158205.4|157886.5|10
1651448700000|2022-05-01 23:45:00|158212.4|157910.6|158227.9|157898.5|158227.9|157923.1|158211.7|157893.4|13
1651448710000|2022-05-01 23:45:10|158236.2|157895.2|158215.8|157910.5|158236.2|157922.5|158205.9|157895.2|14
1651448720000|2022-05-01 23:45:20|158220|157902.1|158204.8|157915.4|158224.9|157915.4|158204.8|157896.5|8
1651448730000|2022-05-01 23:45:30|158204.2|157918.2|158217.4|157902.6|158217.4|157920.8|158204.2|157901.2|11
1651448740000|2022-05-01 23:45:40|158186.2|157923|158202.6|157912.4|158223|157928.5|158186.2|157890.5|8
1651448750000|2022-05-01 23:45:50|158207|157907.6|158207|157905.2|158214.4|157918.9|158194.5|157895.1|17
1651448760000|2022-05-01 23:46:00|158210.1|157899.6|158209|157912|158219.5|157915.3|158193.7|157897.6|16
1651448770000|2022-05-01 23:46:10|158212.4|157908.8|158226.2|157898.4|158226.2|157908.8|158212|157898.3|12
1651448780000|2022-05-01 23:46:20|158226|157892.9|158212.5|157909.5|158226|157909.5|158212.5|157892.9|10
1651448790000|2022-05-01 23:46:30|158212.4|157911|158226.2|157923.3|158229.8|157923.3|158212|157888.7|6
1651448800000|2022-05-01 23:46:40|158216.9|157920.8|158219.1|157903.1|158225|157925.8|158196.4|157890.9|14
1651448810000|2022-05-01 23:46:50|158228.7|157886.7|158220.5|157913.3|158231.6|157929|158204.5|157883.4|9
1651448820000|2022-05-01 23:47:00|158223.5|157905|158209|157923.3|158236.3|157923.3|158209|157893.3|10
1651448830000|2022-05-01 23:47:10|158212.8|157926.1|158227.6|157899.8|158227.6|157926.1|158212.8|157899.7|7
1651448840000|2022-05-01 23:47:20|158221.2|157917.7|158226.4|157884.4|158226.4|157923.2|158193.4|157884.4|12
1651448850000|2022-05-01 23:47:30|158226.5|157884.5|158199.2|157922.8|158229.3|157926.9|158196.8|157884.4|30
1651448860000|2022-05-01 23:47:40|158202.8|157920.1|158211.5|157924.3|158211.8|157925.4|158202.8|157910.3|19
1651448870000|2022-05-01 23:47:50|158210.8|157921.6|158206.3|157920.3|158222.3|157931.6|158200.6|157905.4|20
1651448880000|2022-05-01 23:48:00|158207.3|157923.5|158204|157927.2|158211.7|157929.4|158202.5|157918|17
1651448890000|2022-05-01 23:48:10|158206.7|157928.7|158213.9|157915.2|158216.9|157928.7|158206.5|157911.6|13
1651448900000|2022-05-01 23:48:20|158213.5|157913.2|158219.7|157904.5|158225.6|157917.3|158212|157904.5|13
1651448910000|2022-05-01 23:48:30|158211.7|157925|158218.1|157924|158222.9|157933|158211.7|157911.3|10
1651448920000|2022-05-01 23:48:40|158215.9|157924.3|158222.1|157909.6|158222.1|157924.3|158215.3|157909.3|5
1651448930000|2022-05-01 23:48:50|158218|157922.9|158172.8|157933.8|158219.5|157953.8|158172.8|157912.1|10
1651448940000|2022-05-01 23:49:00|158201.9|157938.9|158233.8|157891.8|158237.5|157941.8|158189.8|157891.6|18
1651448950000|2022-05-01 23:49:10|158233.7|157891.7|158232.5|157970.4|158237.6|158001.7|158211|157890.2|21
1651448960000|2022-05-01 23:49:20|158231.4|157968.6|158214.5|157990.2|158253.8|157993.5|158212.5|157950.6|36
1651448970000|2022-05-01 23:49:30|158216.2|157991.6|158222.7|157996|158225.6|158000.5|158212.1|157983.7|32
1651448980000|2022-05-01 23:49:40|158214.9|157988.4|158229.2|157984.9|158262.6|158044.2|158169|157950.2|31
1651448990000|2022-05-01 23:49:50|158228.2|157982.9|158211.1|157995.9|158243.3|158005.1|158208.7|157960.7|32
1651449000000|2022-05-01 23:50:00|158213.2|157990.4|158239|157968.3|158239.5|158008.3|158202.1|157959.2|36
1651449010000|2022-05-01 23:50:10|158238.9|157964.3|158209.6|157995.2|158238.9|158050.2|158169.1|157964.3|33
1651449020000|2022-05-01 23:50:20|158215.1|157995.3|158218.2|157991.6|158218.2|158001|158202.2|157988|22
1651449030000|2022-05-01 23:50:30|158218.4|157991.7|158204.1|158002.1|158218.4|158038.4|158167.8|157986|23
1651449040000|2022-05-01 23:50:40|158204.6|157999.8|158175.9|158045.9|158229.7|158047.8|158168.3|157978.4|27
1651449050000|2022-05-01 23:50:50|158165.8|158035.8|158231.6|157976.2|158231.6|158047.6|158165.8|157970.1|28
1651449060000|2022-05-01 23:51:00|158228.5|157991.1|158211.2|158005.1|158241.1|158046.7|158165.2|157971.9|28
1651449070000|2022-05-01 23:51:10|158220.1|157990.5|158210|158004.6|158220.1|158043.2|158169.3|157982.3|20
1651449080000|2022-05-01 23:51:20|158172.6|158042.6|158201.8|158001.2|158206.2|158042.6|158172.6|157988.4|21
1651449090000|2022-05-01 23:51:30|158201.3|158000.9|158219.7|157989.8|158219.7|158039.7|158167.8|157982.6|16
1651449100000|2022-05-01 23:51:40|158219.2|157985.4|158208.5|157991.9|158219.5|158042.1|158167.8|157980.4|16
1651449110000|2022-05-01 23:51:50|158174.2|158044.2|158204.3|157996.6|158223.4|158044.2|158165.1|157971|12
1651449120000|2022-05-01 23:52:00|158177.4|158047.4|158205.7|157997.4|158246.5|158047.4|158164.6|157963.1|19
1651449130000|2022-05-01 23:52:10|158205.8|157988.7|158207|157995.8|158212.4|158041.7|158166|157988.7|16
1651449140000|2022-05-01 23:52:20|158207.1|157993.8|158205.3|157999.6|158208.5|158039.4|158167.8|157993.8|9
1651449150000|2022-05-01 23:52:30|158206.4|158002.3|158204.2|157997.4|158219.7|158002.3|158203.2|157975.1|15
1651449160000|2022-05-01 23:52:40|158204.4|157997.6|158166.9|158036.9|158227.8|158047.2|158164.8|157960.1|29
1651449170000|2022-05-01 23:52:50|158165.1|158035.1|158208.9|157987.3|158233.7|158035.1|158165.1|157960.1|13
1651449180000|2022-05-01 23:53:00|158217.9|157980|158164.3|158034.3|158220.6|158034.6|158163.4|157975.5|16
1651449190000|2022-05-01 23:53:10|158165.1|158035.1|158165.4|158035.4|158201.8|158035.7|158162.4|157990.2|14
1651449200000|2022-05-01 23:53:20|158165.8|158035.8|158163.1|158033.1|158211|158035.8|158159.1|157980.2|15
1651449210000|2022-05-01 23:53:30|158162.2|158032.2|158166.7|158036.7|158206.7|158039.9|158162.2|157994.2|25
1651449220000|2022-05-01 23:53:40|158165.9|158035.9|158165.5|158035.5|158204.1|158039.9|158164.5|157994.6|20
1651449230000|2022-05-01 23:53:50|158170.3|158040.3|158201.4|157991.7|158235.4|158042.8|158164|157978.8|23
1651449240000|2022-05-01 23:54:00|158163.2|158033.2|158208.1|157995.9|158208.1|158039.4|158162|157988.4|22
1651449250000|2022-05-01 23:54:10|158204.6|157995.3|158169.7|158039.7|158209.3|158040.2|158167.4|157980.1|23
1651449260000|2022-05-01 23:54:20|158170.7|158040.7|158170.1|158040.1|158220.1|158044.9|158169.4|157980.1|17
1651449270000|2022-05-01 23:54:30|158168.5|158038.5|158209.9|157993.2|158241.6|158038.6|158163.4|157944.7|17
1651449280000|2022-05-01 23:54:40|158201.5|158000.3|158204.8|157995.5|158242.8|158041.1|158164.4|157951.3|21
1651449290000|2022-05-01 23:54:50|158204.7|157993.8|158212.9|157993.7|158212.9|158042.3|158167.3|157983.5|19
1651449300000|2022-05-01 23:55:00|158213.7|157997.3|158167.7|158037.7|158213.7|158039.7|158166.1|157986.9|21
1651449310000|2022-05-01 23:55:10|158203.8|158000.3|158203.7|157992.5|158208|158002.5|158200.7|157985.7|19
1651449320000|2022-05-01 23:55:20|158207.6|157991.3|158207.4|157989.5|158209.2|157997.3|158200.5|157986.1|17
1651449330000|2022-05-01 23:55:30|158207.5|157988|158216.9|158006.3|158225.6|158041|158162.3|157970.8|24
1651449340000|2022-05-01 23:55:40|158223.1|157974.3|158213.5|157993.8|158244|157999.7|158199.3|157963.1|16
1651449350000|2022-05-01 23:55:50|158209.4|157998.5|158201.4|158000.7|158219.7|158039.4|158166.4|157989.7|19
1651449360000|2022-05-01 23:56:00|158167.4|158037.4|158206.4|157996.7|158206.4|158040.7|158167.4|157996.7|11
1651449370000|2022-05-01 23:56:10|158205|158002.7|158193.1|157933.9|158206.6|158044.7|158168.7|157926.8|22
1651449380000|2022-05-01 23:56:20|158195.9|157929.3|158181.9|157939|158198.4|157942.5|158179.7|157926.5|35
1651449390000|2022-05-01 23:56:30|158186.3|157933.4|158202.7|157936.6|158209.5|157939.6|158180.6|157933.3|29
1651449400000|2022-05-01 23:56:40|158201.5|157936.9|158193.1|157928.4|158211.3|157936.9|158188|157927.2|27
1651449410000|2022-05-01 23:56:50|158188.3|157934.1|158204.2|157995.1|158222.4|157997.1|158188.3|157927.8|35
1651449420000|2022-05-01 23:57:00|158204.3|157996.2|158204.9|157995.8|158213.8|158001.9|158201.6|157991.8|31
1651449430000|2022-05-01 23:57:10|158202.8|157998.4|158208.2|157984.4|158211.4|158000.1|158201|157984.4|29
1651449440000|2022-05-01 23:57:20|158208.1|157988|158204.8|157976.2|158251.3|158039.5|158160.8|157936.6|33
1651449450000|2022-05-01 23:57:30|158210.1|157978|158221|157989.1|158230.8|158028.4|158158.4|157954|27
1651449460000|2022-05-01 23:57:40|158220.3|157984|158207.3|158002.1|158260.4|158044.4|158162.2|157953.4|25
1651449470000|2022-05-01 23:57:50|158216.8|157987.9|158194.5|157976.8|158243.3|158004.9|158187.5|157956.9|29
1651449480000|2022-05-01 23:58:00|158197.9|157983.2|158203.4|157952.8|158205.8|157983.2|158193.3|157918.6|28
1651449490000|2022-05-01 23:58:10|158204.4|157945.8|158203.6|157943.7|158205.4|157955.7|158199.9|157928|26
1651449500000|2022-05-01 23:58:20|158202|157938.6|158210.2|157939.9|158210.2|157948.4|158202|157938.5|21
1651449510000|2022-05-01 23:58:30|158211.1|157939.4|158211|157938.7|158213.1|157939.4|158209.3|157923|18
1651449520000|2022-05-01 23:58:40|158211.1|157938.6|158202.8|157955.1|158212|157961.2|158193.1|157938.6|24
1651449530000|2022-05-01 23:58:50|158203.2|157956.7|158221.2|157920.1|158227.4|157956.7|158202.9|157914.1|23
1651449540000|2022-05-01 23:59:00|158216.6|157928.2|158221.9|157935.6|158221.9|157935.7|158216.2|157917.3|21
1651449550000|2022-05-01 23:59:10|158222.9|157929.8|158218.8|157939.1|158225.5|157939.2|158216.9|157903.7|20
1651449560000|2022-05-01 23:59:20|158220.6|157939.7|158211.2|157932.4|158224.3|157953.6|158196.3|157932.4|20
1651449570000|2022-05-01 23:59:30|158211.3|157941.6|158213.1|157948.2|158217.7|157959.9|158204.1|157939.1|20
1651449580000|2022-05-01 23:59:40|158215|157942.7|158233.5|157927.6|158233.5|157942.7|158214.1|157914.3|17
1651449590000|2022-05-01 23:59:50|158226.2|157934.4|158211.3|157952.3|158226.2|157958.9|158195.3|157933.1|19
1651449600000|2022-05-02 00:00:00|158199.9|157945.2|158220.3|157988.9|158226.9|157994.3|158181.8|157927.7|36
1651449610000|2022-05-02 00:00:10|158213.9|157990.8|158209.6|157996.7|158222.8|158004.3|158205.2|157986.4|34
1651449620000|2022-05-02 00:00:20|158208.8|157995.1|158211.4|157998.2|158225|157998.2|158208|157983.1|26
1651449630000|2022-05-02 00:00:30|158212.9|157997.8|158215.7|157987.7|158221.4|158000.2|158200.6|157972|34
1651449640000|2022-05-02 00:00:40|158215.4|157985.8|158166|158036|158215.4|158036.7|158166|157980.6|33
1651449650000|2022-05-02 00:00:50|158203.7|158000.6|158206.1|157991.8|158214.8|158037.3|158163.3|157968.6|31
1651449660000|2022-05-02 00:01:00|158207.8|157989.9|158198.8|157989.9|158211.4|157998.9|158197.4|157989.7|23
1651449670000|2022-05-02 00:01:10|158201.6|157988.6|158203.8|157989.1|158207.9|157993.9|158197|157986.7|21
1651449680000|2022-05-02 00:01:20|158204.3|157991.6|158213.8|157976.8|158230.7|158033.8|158159.9|157965.2|24
1651449690000|2022-05-02 00:01:30|158163.8|158033.8|158166.4|158036.4|158232.4|158036.4|158163.8|157972.9|22
1651449700000|2022-05-02 00:01:40|158201.4|157998.9|158200.4|157994.2|158201.4|158036.3|158162.7|157983.2|26
1651449710000|2022-05-02 00:01:50|158197.6|157991.4|158196.6|157990.3|158202.8|158031.8|158161.8|157990.3|27
1651449720000|2022-05-02 00:02:00|158197.9|157987.8|158213.4|157984.5|158220.6|158039.9|158157.2|157952|23
1651449730000|2022-05-02 00:02:10|158210|157987.6|158204.1|157991.3|158218.9|158038.7|158156.3|157970.6|23
1651449740000|2022-05-02 00:02:20|158206.8|158003|158227.8|157976.7|158233.1|158038.5|158155.7|157968.7|19
1651449750000|2022-05-02 00:02:30|158222.6|157992.8|158197|157994.8|158222.6|158033.5|158157.2|157984.6|22
1651449760000|2022-05-02 00:02:40|158202.3|157990.9|158193.9|157990.8|158202.5|158033.6|158157.7|157990.8|23
1651449770000|2022-05-02 00:02:50|158195.1|157991|158179.7|158049.7|158199.1|158049.7|158168.7|157985.8|13
1651449780000|2022-05-02 00:03:00|158166.4|158036.4|158192.6|157989.9|158212.8|158037.6|158149.1|157974.1|25
1651449790000|2022-05-02 00:03:10|158157.6|158027.6|158164|158034|158198.5|158040.2|158156.7|157980|17
1651449800000|2022-05-02 00:03:20|158159.5|158029.5|158158.7|158028.7|158210.4|158032.8|158151.8|157977.9|26
1651449810000|2022-05-02 00:03:30|158193.5|157992.8|158163.6|158033.6|158194.6|158033.7|158159.7|157991.8|22
1651449820000|2022-05-02 00:03:40|158163.3|158033.3|158159.6|158029.6|158164.6|158034.6|158155|158025|20
1651449830000|2022-05-02 00:03:50|158158|158028|158165.1|158035.1|158230.6|158041.7|158156.6|157949.1|19
1651449840000|2022-05-02 00:04:00|158197.9|157994.5|158214.9|157959.8|158214.9|158044.5|158153|157959.8|21
1651449850000|2022-05-02 00:04:10|158169|158039|158161.1|158031.1|158210.7|158039|158155.3|157980.7|28
1651449860000|2022-05-02 00:04:20|158163.2|158033.2|158160.2|158030.2|158206.2|158034.1|158160.2|157985|14
1651449870000|2022-05-02 00:04:30|158160|158030|158161.3|158031.3|158162.9|158032.9|158155.6|158025.6|23
1651449880000|2022-05-02 00:04:40|158160.8|158030.8|158160.8|158030.8|158199.7|158032.1|158159.7|157991.2|22
1651449890000|2022-05-02 00:04:50|158165|158035|158164.5|158034.5|158196.1|158037.4|158156.1|157994.8|18
1651449900000|2022-05-02 00:05:00|158161.3|158031.3|158161.9|158031.9|158206.8|158037.1|158161.3|157979.6|23
1651449910000|2022-05-02 00:05:10|158161.4|158031.4|158164.2|158034.2|158241.7|158035.1|158157.1|157947.3|19
1651449920000|2022-05-02 00:05:20|158158.5|158028.5|158161.4|158031.4|158198.2|158032.5|158158.5|157987.8|18
1651449930000|2022-05-02 00:05:30|158157.7|158027.7|158157.1|158027.1|158158.8|158028.8|158156.4|158026.4|14
1651449940000|2022-05-02 00:05:40|158156.3|158026.3|158153.7|158023.7|158208.3|158026.3|158153.7|157968.7|26
1651449950000|2022-05-02 00:05:50|158154.2|158024.2|158128.4|157998.4|158201|158024.3|158126.8|157941.4|31
1651449960000|2022-05-02 00:06:00|158129.7|157999.7|158129|157999|158164.3|158008.8|158126.3|157959.2|33
1651449970000|2022-05-02 00:06:10|158129.4|157999.4|158130.7|158000.7|158132.4|158002.4|158128.8|157998.8|28
1651449980000|2022-05-02 00:06:20|158130.6|158000.6|158129.4|157999.4|158168.2|158007.5|158128.1|157960.8|29
1651449990000|2022-05-02 00:06:30|158133.1|158003.1|158132.3|158002.3|158169.5|158004.8|158125.9|157950.5|28
1651450000000|2022-05-02 00:06:40|158134.5|158004.5|158120.6|157990.6|158165.8|158007.4|158120.6|157965.6|29
1651450010000|2022-05-02 00:06:50|158164.2|157961.9|158165.4|157959.9|158180.1|158005.1|158127.1|157943|30
1651450020000|2022-05-02 00:07:00|158129.7|157999.7|158018.1|157741.7|158139.9|158009.9|158013.3|157741.7|30
1651450030000|2022-05-02 00:07:10|158002.8|157755.6|158070.2|157728.2|158136.7|157794.7|157978.6|157713.7|38
1651450040000|2022-05-02 00:07:20|158072.2|157730.2|158063.5|157721.5|158074|157738.7|158063.5|157721.5|32
1651450050000|2022-05-02 00:07:30|158062.2|157720.2|158060.3|157718.3|158066.3|157724.3|158058.1|157716.1|25
1651450060000|2022-05-02 00:07:40|158060.4|157718.4|158055.2|157713.2|158060.4|157718.4|158049.8|157707.8|24
1651450070000|2022-05-02 00:07:50|158049.2|157707.2|158048|157706|158052.8|157710.8|158045.2|157703.2|27
1651450080000|2022-05-02 00:08:00|158048.5|157706.5|158058|157716|158072.8|157730.8|158032.8|157690.8|28
1651450090000|2022-05-02 00:08:10|158059.9|157722.5|158065.6|157763.8|158131.4|157831.8|158034.6|157722.5|40
1651450100000|2022-05-02 00:08:20|158080.1|157738.1|158077.3|157759.2|158083.7|157824.8|158036.4|157738.1|40
1651450110000|2022-05-02 00:08:30|158046.8|157812.9|158059.2|157814.4|158085.7|157823.6|158031.6|157753.7|32
1651450120000|2022-05-02 00:08:40|158041.7|157791.4|158061.2|157758.6|158067.7|157814.7|158041.3|157757.2|29
1651450130000|2022-05-02 00:08:50|158061.5|157757.6|158063.5|157760|158070.8|157815.4|158030.9|157754|31
1651450140000|2022-05-02 00:09:00|158065|157763.4|158042.2|157798.5|158067.1|157808.5|158039.9|157763.4|29
1651450150000|2022-05-02 00:09:10|158042.3|157799.4|158051.2|157814|158060.4|157829.4|158036.9|157773.1|31
1651450160000|2022-05-02 00:09:20|158050.8|157808.9|158018.4|157783.2|158055.3|157872.1|157982.3|157778.9|32
1651450170000|2022-05-02 00:09:30|158016.7|157787.1|158000.7|157762.9|158016.7|157790.9|157996.6|157762.7|27
1651450180000|2022-05-02 00:09:40|157998.3|157765.6|157989.9|157778.8|158004.5|157786.8|157989.9|157763.7|35
1651450190000|2022-05-02 00:09:50|157991.2|157778|157949.9|157819.9|158003.6|157828.3|157944.3|157775.9|34
1651450200000|2022-05-02 00:10:00|157989.4|157781.8|158005.6|157779.8|158027|157852|157945.8|157743.4|38
1651450210000|2022-05-02 00:10:10|157989.6|157760.7|157976.9|157846.9|158028.4|157858.3|157930.4|157735.6|34
1651450220000|2022-05-02 00:10:20|157974.1|157844.1|158035.8|157808.7|158048.5|157853.6|157974.1|157787.7|34
1651450230000|2022-05-02 00:10:30|158040.9|157813.8|158030.2|157806.3|158053|157815|158030.2|157806.3|32
1651450240000|2022-05-02 00:10:40|158029.8|157806.8|158046.4|157808.4|158049.8|157813.8|158014.6|157801|28
1651450250000|2022-05-02 00:10:50|158029.7|157808.2|157971.5|157841.5|158061.9|157864.6|157967.5|157782|35
1651450260000|2022-05-02 00:11:00|158036.7|157824.6|158047.3|157815.1|158049.6|157854.2|157982.2|157812.1|35
1651450270000|2022-05-02 00:11:10|158052.8|157813.2|157993.7|157863.7|158052.8|157863.7|157988|157806.9|27
1651450280000|2022-05-02 00:11:20|158025.4|157807.4|158018.5|157811.9|158042.4|157862|157988.9|157804.5|31
1651450290000|2022-05-02 00:11:30|158017.8|157812.8|158046|157815.6|158046|157861.8|157991.8|157809.4|31
1651450300000|2022-05-02 00:11:40|158033.5|157821.6|158037.6|157820.8|158060.3|157867.1|157987.8|157795.6|33
1651450310000|2022-05-02 00:11:50|158049|157806.4|158018.5|157806.4|158049|157858.3|157977.5|157800.2|25
1651450320000|2022-05-02 00:12:00|158045.8|157799.3|158008.6|157806.7|158046.8|157868.7|157962.5|157784|28
1651450330000|2022-05-02 00:12:10|157972.3|157842.3|158017|157792.2|158026.2|157845.4|157971.3|157781.3|23
1651450340000|2022-05-02 00:12:20|158014.9|157794.5|158017.9|157796.2|158027.5|157798.7|158011.6|157787.6|23
1651450350000|2022-05-02 00:12:30|158017|157803|158014.1|157813.2|158026.7|157858.1|157977.3|157797|28
1651450360000|2022-05-02 00:12:40|158013.7|157813.1|157970.2|157840.2|158022.6|157854.3|157963.9|157801.7|26
1651450370000|2022-05-02 00:12:50|157967.6|157837.6|158015.9|157794.6|158025.7|157841.3|157965.9|157784.4|27
1651450380000|2022-05-02 00:13:00|158011.8|157798.4|158007.3|157800.8|158027.5|157843|157962.5|157791.2|34
1651450390000|2022-05-02 00:13:10|158009.7|157792.9|158019.3|157802.3|158024.1|157835.2|157965.2|157792.9|24
1651450400000|2022-05-02 00:13:20|158026|157794.5|157969|157839|158030.1|157841.4|157969|157793.7|25
1651450410000|2022-05-02 00:13:30|157969.4|157839.4|158011.2|157804.4|158024.9|157845.9|157964.5|157796.1|29
1651450420000|2022-05-02 00:13:40|157969.9|157839.9|158022.3|157795.1|158035.9|157851.1|157960.3|157778.4|26
1651450430000|2022-05-02 00:13:50|158024.2|157792.5|158026.1|157801.7|158029.2|157805.9|158007.5|157792.3|25
1651450440000|2022-05-02 00:14:00|158020.2|157805.3|158008.9|157806.7|158027.4|157806.7|158006.7|157783.8|30
1651450450000|2022-05-02 00:14:10|158009.2|157803.7|158016.2|157814|158035.4|157851.6|157981.6|157788.2|25
1651450460000|2022-05-02 00:14:20|158019.2|157814.4|157964.5|157834.5|158035.5|157834.5|157964.1|157787.9|30
1651450470000|2022-05-02 00:14:30|158016.8|157801.1|158013.4|157800.2|158025.2|157805.2|157998|157789.8|29
1651450480000|2022-05-02 00:14:40|158011.5|157800.4|158006.3|157792.8|158023.3|157835.2|157959.1|157792.8|27
1651450490000|2022-05-02 00:14:50|158006.6|157787.5|158012.9|157800.2|158022.8|157806.3|158003.2|157787.5|25
1651450500000|2022-05-02 00:15:00|158011.8|157805.2|158021.9|157817.1|158028.2|157854.9|157963.9|157796.9|31
1651450510000|2022-05-02 00:15:10|158023.8|157818.6|157986.9|157856.9|158034.2|157857|157986.3|157798|29
1651450520000|2022-05-02 00:15:20|157987.5|157857.5|157981.1|157851.1|158018.7|157862.6|157980.3|157809.6|23
1651450530000|2022-05-02 00:15:30|158017.9|157813.7|158021|157808.4|158036.4|157861.1|157990.2|157807.4|34
1651450540000|2022-05-02 00:15:40|158035.1|157810.1|157978.3|157848.3|158035.1|157863.5|157978.3|157806.1|35
1651450550000|2022-05-02 00:15:50|158014.4|157807.5|158021.2|157808.4|158038|157863.7|157978.4|157790.6|37
1651450560000|2022-05-02 00:16:00|158021.6|157808.6|158018.8|157806.3|158026.1|157816.3|158016.2|157791.3|31
1651450570000|2022-05-02 00:16:10|158016.9|157808.2|157974.5|157844.5|158061.7|157849.8|157959|157753.5|29
1651450580000|2022-05-02 00:16:20|158024.9|157792.4|158021.8|157795.6|158036.8|157850.3|157969|157776.8|34
1651450590000|2022-05-02 00:16:30|158024.9|157794.4|158022|157803.4|158029.9|157850.2|157978.3|157788|34
1651450600000|2022-05-02 00:16:40|158019.6|157804.9|157977.9|157847.9|158020.1|157848.2|157976|157791.6|28
1651450610000|2022-05-02 00:16:50|157977.8|157847.8|158015.3|157797.3|158019.3|157847.8|157977.8|157785.5|28
1651450620000|2022-05-02 00:17:00|158013.8|157796.8|158025.6|157792.4|158025.6|157813.9|158012.1|157790.2|30
1651450630000|2022-05-02 00:17:10|158023.1|157796.7|158017|157793.7|158023.6|157798.3|158003|157791.6|30
1651450640000|2022-05-02 00:17:20|158015.7|157792.3|158016.5|157797|158022.8|157842.7|157968.8|157787.7|31
1651450650000|2022-05-02 00:17:30|158022.8|157789.3|158019|157796|158036|157840.3|157970.3|157774.7|30
1651450660000|2022-05-02 00:17:40|158018.1|157798.8|158016.3|157805.1|158026.9|157807.5|158010.9|157792.6|29
1651450670000|2022-05-02 00:17:50|158016.1|157801.8|158023.4|157804.2|158027.6|157809.7|158015.7|157794.8|29
1651450680000|2022-05-02 00:18:00|158022.4|157803.5|158011.5|157797.7|158041.2|157854.9|157973.5|157783.5|27
1651450690000|2022-05-02 00:18:10|158008.2|157798.4|158008.5|157760.2|158059.6|157846.5|157971.9|157760.2|25
1651450700000|2022-05-02 00:18:20|158019.9|157785.5|158018.7|157791.4|158030.3|157845.9|157967.5|157785.5|34
1651450710000|2022-05-02 00:18:30|158018.6|157790.7|158024.4|157793.8|158029.5|157800.7|158008.2|157788.8|30
1651450720000|2022-05-02 00:18:40|158026.4|157793.3|158026.3|157788.3|158028.6|157796.4|158009.2|157784.6|33
1651450730000|2022-05-02 00:18:50|158014.8|157787.3|158022.2|157799.2|158031.1|157811.7|158014.8|157786.6|28
1651450740000|2022-05-02 00:19:00|158017.1|157812.5|157989.8|157859.8|158029.7|157860.8|157974.8|157811.1|30
1651450750000|2022-05-02 00:19:10|157985.8|157855.8|157995.9|157865.9|157995.9|157865.9|157985.8|157855.8|29
1651450760000|2022-05-02 00:19:20|157996.9|157866.9|157999.3|157869.3|158031.9|157869.7|157987|157814.6|30
1651450770000|2022-05-02 00:19:30|158024.3|157823.3|158021.4|157820|158032.3|157868.8|157981.8|157814.2|23
1651450780000|2022-05-02 00:19:40|157992.8|157818.4|157990.3|157860.3|158023.8|157863.2|157981.4|157818.4|31
1651450790000|2022-05-02 00:19:50|157990.7|157860.7|157983|157853|157991.1|157861.1|157983|157853|21
1651450800000|2022-05-02 00:20:00|157986.5|157856.5|158031|157824.7|158054.3|157867.5|157980.1|157787.4|38
1651450810000|2022-05-02 00:20:10|157988.7|157858.7|158027.7|157811.2|158050.1|157868.5|157977.8|157805.1|36
1651450820000|2022-05-02 00:20:20|158030.9|157811.3|157981.9|157851.9|158032.6|157858.2|157975.9|157809.4|31
1651450830000|2022-05-02 00:20:30|157981|157851|158017.8|157815.6|158028.9|157853.1|157975.8|157808.4|29
1651450840000|2022-05-02 00:20:40|157982.2|157852.2|157978.4|157848.4|158019.7|157853.2|157972.7|157810.6|28
1651450850000|2022-05-02 00:20:50|157977.9|157847.9|157977.7|157847.7|157982.4|157852.4|157976.3|157846.3|16
1651450860000|2022-05-02 00:21:00|157977.1|157847.1|157975.6|157845.6|158029.8|157852.3|157973.6|157795.1|31
1651450870000|2022-05-02 00:21:10|157986.4|157856.4|157978.3|157848.3|158024.1|157856.4|157970.9|157799.9|28
1651450880000|2022-05-02 00:21:20|157976.8|157846.8|157985.1|157855.1|158017.4|157857.2|157972.4|157817.4|31
1651450890000|2022-05-02 00:21:30|157984.6|157854.6|157981.8|157851.8|158017.2|157857.5|157975.9|157817|26
1651450900000|2022-05-02 00:21:40|157982.2|157852.2|158023.7|157801.5|158023.7|157854|157958.4|157801.5|34
1651450910000|2022-05-02 00:21:50|158014.2|157808.4|157986.7|157856.7|158019|157856.7|157967|157808.4|34
1651450920000|2022-05-02 00:22:00|157986.2|157856.2|157992.5|157862.5|158032.8|157866.6|157974|157817.4|36
1651450930000|2022-05-02 00:22:10|157992.9|157862.9|157985.1|157855.1|158038|157862.9|157985.1|157820.7|30
1651450940000|2022-05-02 00:22:20|158029.9|157827.4|157996.8|157866.8|158032|157866.8|157984.4|157821.3|33
1651450950000|2022-05-02 00:22:30|157997.4|157867.4|157982.7|157852.7|158031.5|157867.4|157982|157822.5|31
1651450960000|2022-05-02 00:22:40|157990.1|157860.1|157977.4|157847.4|158043.7|157863|157977.4|157807.5|32
1651450970000|2022-05-02 00:22:50|157979.4|157849.4|158031|157816.1|158037.3|157863.2|157976.4|157808.6|27
1651450980000|2022-05-02 00:23:00|158033.6|157811.6|158020.3|157813.1|158033.6|157861.4|157977.3|157810.9|32
1651450990000|2022-05-02 00:23:10|158020.7|157815.8|157980.3|157850.3|158020.7|157851.7|157973.7|157811.3|27
1651451000000|2022-05-02 00:23:20|157980.2|157850.2|157978.1|157848.1|157984.7|157854.7|157971.4|157841.4|31
1651451010000|2022-05-02 00:23:30|158015.6|157808.6|158010.8|157804.8|158018.1|157852.9|157958.6|157782.9|34
1651451020000|2022-05-02 00:23:40|158015.6|157810.3|157976.8|157846.8|158023.4|157850.4|157968.8|157797.4|28
1651451030000|2022-05-02 00:23:50|157979.9|157849.9|157979.1|157849.1|157979.9|157849.9|157968.1|157838.1|30
1651451040000|2022-05-02 00:24:00|157977.6|157847.6|157973.4|157843.4|157984.3|157854.3|157971|157841|34
1651451050000|2022-05-02 00:24:10|157981.1|157851.1|157976.1|157846.1|158034.6|157861.2|157956.5|157804.8|33
1651451060000|2022-05-02 00:24:20|157977.7|157847.7|157986.1|157856.1|158032.5|157863.2|157969.9|157804.1|34
1651451070000|2022-05-02 00:24:30|157985.6|157855.6|157985.2|157855.2|158031.6|157859.4|157974.2|157790.1|27
1651451080000|2022-05-02 00:24:40|157983.6|157853.6|157981.2|157851.2|158015.7|157854.9|157976|157813.6|27
1651451090000|2022-05-02 00:24:50|157977.7|157847.7|157980.8|157850.8|157983.2|157853.2|157973.1|157843.1|28
1651451100000|2022-05-02 00:25:00|157980.7|157850.7|158024.5|157808.5|158033.8|157863.1|157976.3|157808.5|31
1651451110000|2022-05-02 00:25:10|158017.6|157814.8|157976.3|157846.3|158033.2|157864.4|157976.1|157796.9|31
1651451120000|2022-05-02 00:25:20|157977|157847|158013.4|157802.7|158028.6|157855.8|157965.9|157799|33
1651451130000|2022-05-02 00:25:30|158012.8|157803.5|157977.8|157847.8|158015.6|157853.8|157970|157798.8|24
1651451140000|2022-05-02 00:25:40|157977.2|157847.2|157979.2|157849.2|158016.4|157850.3|157972.6|157815.7|29
1651451150000|2022-05-02 00:25:50|157979.4|157849.4|157976.9|157846.9|157979.9|157849.9|157970.4|157840.4|29
1651451160000|2022-05-02 00:26:00|157978|157848|158032.6|157802|158052.4|157851.4|157963.8|157785.1|36
1651451170000|2022-05-02 00:26:10|157975.3|157845.3|157981.9|157851.9|158037.3|157852.3|157974.2|157785.1|30
1651451180000|2022-05-02 00:26:20|158010|157806.1|157982.6|157852.6|158028.2|157855.3|157970.1|157788.3|35
1651451190000|2022-05-02 00:26:30|158016.6|157816.5|157980.1|157850.1|158022.7|157856.6|157980.1|157809.5|24
1651451200000|2022-05-02 00:26:40|158018.7|157811.4|158040.2|157823.1|158040.8|157858.9|157981.4|157811.4|29
1651451210000|2022-05-02 00:26:50|158038.2|157820.8|158031.1|157823.4|158040.2|157866.5|157986.7|157820.8|28
1651451220000|2022-05-02 00:27:00|158030.7|157824.8|158037.6|157837|158039.7|157871.5|157989.5|157819.5|26
1651451230000|2022-05-02 00:27:10|158037.8|157833|158047.4|157829.8|158053.6|157863.6|157985.5|157809.7|28
1651451240000|2022-05-02 00:27:20|158047.9|157827.3|158041.5|157837.5|158047.9|157870|157994.9|157813.1|33
1651451250000|2022-05-02 00:27:30|158048.1|157826.8|158079.5|157870.5|158083.7|157870.5|158036|157824.1|35
1651451260000|2022-05-02 00:27:40|158079.1|157861.6|158039.5|157909.5|158086.2|157915.3|158035.1|157861.6|35
1651451270000|2022-05-02 00:27:50|158074.2|157871.9|158074.4|157869.2|158080.7|157911.1|158037.6|157863.5|31
1651451280000|2022-05-02 00:28:00|158073.6|157870.5|158036.2|157906.2|158078.1|157913.3|158036.2|157870.5|23
1651451290000|2022-05-02 00:28:10|158041.1|157911.1|158041.9|157911.9|158076.9|157912.7|158034.4|157868|28
1651451300000|2022-05-02 00:28:20|158042.1|157912.1|158040.4|157910.4|158074.1|157912.4|158034.2|157869.4|28
1651451310000|2022-05-02 00:28:30|158040.5|157910.5|158076.8|157875.5|158079.1|157911.9|158039|157870.1|24
1651451320000|2022-05-02 00:28:40|158076.2|157874.4|158041.5|157911.5|158076.2|157913|158036|157874.1|27
1651451330000|2022-05-02 00:28:50|158041.4|157911.4|158042.4|157912.4|158043.1|157913.1|158037.2|157907.2|22
1651451340000|2022-05-02 00:29:00|158041.8|157911.8|158028.7|157898.7|158063.7|157925.4|158028.3|157860.6|25
1651451350000|2022-05-02 00:29:10|158031.9|157901.9|158038.8|157908.8|158077.3|157921.7|158025|157853.3|24
1651451360000|2022-05-02 00:29:20|158069.2|157867.6|158036.8|157906.8|158078|157914.7|158026.2|157851.3|25
1651451370000|2022-05-02 00:29:30|158035.8|157905.8|158073.9|157871|158073.9|157916.7|158035.8|157871|30
1651451380000|2022-05-02 00:29:40|158073.7|157872.1|158073.9|157868.7|158076.8|157874.1|158072.2|157865.8|32
1651451390000|2022-05-02 00:29:50|158077|157868.2|158035.8|157905.8|158078.6|157911.6|158035.8|157868.2|25
1651451400000|2022-05-02 00:30:00|158036.7|157906.7|158065.9|157935.9|158105.2|157937.4|158036.7|157854.4|36
1651451410000|2022-05-02 00:30:10|158066.5|157936.5|158065.5|157935.5|158100.9|157939.1|158062|157893.4|31
1651451420000|2022-05-02 00:30:20|158062.4|157932.4|158066.8|157936.8|158096.7|157940.8|158061.1|157896.7|28
1651451430000|2022-05-02 00:30:30|158066.4|157936.4|158075.5|157945.5|158109.2|157950.9|158058.9|157901.6|35
1651451440000|2022-05-02 00:30:40|158074.6|157944.6|158082.4|157952.4|158114.7|157953.6|158058.4|157899.6|34
1651451450000|2022-05-02 00:30:50|158081|157951|158078.8|157948.8|158085|157955|158078.4|157948.4|25
1651451460000|2022-05-02 00:31:00|158079.1|157949.1|158086|157956|158086.2|157956.2|158077.5|157947.5|24
1651451470000|2022-05-02 00:31:10|158087.7|157957.7|158183.2|158053.2|158215.6|158061.4|158087.7|157957.7|34
1651451480000|2022-05-02 00:31:20|158188.3|158058.3|158220.5|158090.5|158226.6|158096.6|158180.3|158050.3|34
1651451490000|2022-05-02 00:31:30|158221.3|158091.3|158221.8|158091.8|158225.1|158095.1|158216.2|158086.2|28
1651451500000|2022-05-02 00:31:40|158218.8|158088.8|158219|158089|158222.9|158092.9|158217.1|158087.1|24
1651451510000|2022-05-02 00:31:50|158219.1|158089.1|158220.7|158090.7|158223.1|158093.1|158215.1|158085.1|29
1651451520000|2022-05-02 00:32:00|158221.3|158091.3|158222|158092|158225.3|158095.3|158218.1|158088.1|28
1651451530000|2022-05-02 00:32:10|158222.8|158092.8|158215.8|158085.8|158227.8|158097.8|158212.2|158082.2|30
1651451540000|2022-05-02 00:32:20|158214.1|158084.1|158227.7|158097.7|158234.8|158104.8|158214.1|158084.1|29
1651451550000|2022-05-02 00:32:30|158224.4|158094.4|158223.7|158093.7|158225.6|158095.6|158219.9|158089.9|24
1651451560000|2022-05-02 00:32:40|158220.8|158090.8|158223.2|158093.2|158223.3|158093.3|158219.8|158089.8|23
1651451570000|2022-05-02 00:32:50|158220.8|158090.8|158228.2|158098.2|158238.4|158108.4|158214.2|158084.2|18
1651451580000|2022-05-02 00:33:00|158230.9|158100.9|158224.2|158094.2|158233|158103|158217.3|158087.3|35
1651451590000|2022-05-02 00:33:10|158227.1|158097.1|158229.6|158099.6|158235.1|158105.1|158219.2|158089.2|25
1651451600000|2022-05-02 00:33:20|158233.5|158103.5|158223.5|158093.5|158233.5|158103.5|158223.5|158093.5|25
1651451610000|2022-05-02 00:33:30|158224.3|158094.3|158220.9|158090.9|158226.9|158096.9|158215.7|158085.7|24
1651451620000|2022-05-02 00:33:40|158218.7|158088.7|158219.4|158089.4|158220.7|158090.7|158217|158087|16
1651451630000|2022-05-02 00:33:50|158219.8|158089.8|158212.6|158082.6|158221.6|158091.6|158212.6|158082.6|20
1651451640000|2022-05-02 00:34:00|158212.2|158082.2|158213.7|158083.7|158223.8|158093.8|158206.5|158076.5|24
1651451650000|2022-05-02 00:34:10|158215.5|158085.5|158206.4|158076.4|158215.5|158085.5|158199.4|158069.4|32
1651451660000|2022-05-02 00:34:20|158203.1|158073.1|158212|158082|158213.7|158083.7|158202.7|158072.7|28
1651451670000|2022-05-02 00:34:30|158211.7|158081.7|158211.7|158081.7|158218.5|158088.5|158209.5|158079.5|24
1651451680000|2022-05-02 00:34:40|158212.5|158082.5|158211.4|158081.4|158229.9|158099.9|158206.3|158076.3|26
1651451690000|2022-05-02 00:34:50|158214|158084|158204.5|158074.5|158218.1|158088.1|158198.4|158068.4|31
1651451700000|2022-05-02 00:35:00|158203.6|158073.6|158213.1|158083.1|158216.6|158086.6|158198.4|158068.4|34
1651451710000|2022-05-02 00:35:10|158212.2|158082.2|158223|158093|158223|158093|158212.2|158082.2|33
1651451720000|2022-05-02 00:35:20|158221.9|158091.9|158222.1|158092.1|158223.8|158093.8|158220.4|158090.4|26
1651451730000|2022-05-02 00:35:30|158221.5|158091.5|158220.6|158090.6|158224.8|158094.8|158220.3|158090.3|26
1651451740000|2022-05-02 00:35:40|158221|158091|158219.8|158089.8|158228.7|158098.7|158218.7|158088.7|21
1651451750000|2022-05-02 00:35:50|158218.6|158088.6|158220|158090|158222.2|158092.2|158217.8|158087.8|28
1651451760000|2022-05-02 00:36:00|158220.4|158090.4|158226|158096|158228.1|158098.1|158220|158090|36
1651451770000|2022-05-02 00:36:10|158227.1|158097.1|158226.2|158096.2|158227.8|158097.8|158223.6|158093.6|22
1651451780000|2022-05-02 00:36:20|158226.6|158096.6|158225.7|158095.7|158226.6|158096.6|158222|158092|31
1651451790000|2022-05-02 00:36:30|158227.4|158097.4|158225|158095|158227.9|158097.9|158220.6|158090.6|32
1651451800000|2022-05-02 00:36:40|158224|158094|158223.1|158093.1|158227.2|158097.2|158223|158093|25
1651451810000|2022-05-02 00:36:50|158224.7|158094.7|158226.7|158096.7|158228.4|158098.4|158224.3|158094.3|23
1651451820000|2022-05-02 00:37:00|158226.4|158096.4|158223.6|158093.6|158229.2|158099.2|158223.5|158093.5|23
1651451830000|2022-05-02 00:37:10|158223.3|158093.3|158224.9|158094.9|158224.9|158094.9|158222|158092|18
1651451840000|2022-05-02 00:37:20|158225.4|158095.4|158223.4|158093.4|158227.7|158097.7|158223.4|158093.4|21
1651451850000|2022-05-02 00:37:30|158222.5|158092.5|158226.4|158096.4|158234.4|158104.4|158222|158092|22
1651451860000|2022-05-02 00:37:40|158222.2|158092.2|158224|158094|158226.4|158096.4|158222.2|158092.2|19
1651451870000|2022-05-02 00:37:50|158226.1|158096.1|158224.5|158094.5|158227.7|158097.7|158224.5|158094.5|21
1651451880000|2022-05-02 00:38:00|158225|158095|158215.9|158085.9|158226.5|158096.5|158213.8|158083.8|27
1651451890000|2022-05-02 00:38:10|158216.2|158086.2|158218.5|158088.5|158218.5|158088.5|158214.2|158084.2|21
1651451900000|2022-05-02 00:38:20|158218.7|158088.7|158211.8|158081.8|158219|158089|158211.8|158081.8|21
1651451910000|2022-05-02 00:38:30|158211.6|158081.6|158203.5|158073.5|158213.9|158083.9|158200|158070|34
1651451920000|2022-05-02 00:38:40|158202.7|158072.7|158194.5|158064.5|158202.7|158072.7|158193.9|158063.9|26
1651451930000|2022-05-02 00:38:50|158195.4|158065.4|158190.6|158060.6|158196.7|158066.7|158190.6|158060.6|20
1651451940000|2022-05-02 00:39:00|158190.2|158060.2|158202.9|158072.9|158204.1|158074.1|158190.2|158060.2|26
1651451950000|2022-05-02 00:39:10|158202.3|158072.3|158221.2|158091.2|158221.2|158091.2|158198.9|158068.9|26
1651451960000|2022-05-02 00:39:20|158216.2|158086.2|158215.7|158085.7|158216.2|158086.2|158205.8|158075.8|20
1651451970000|2022-05-02 00:39:30|158216.2|158086.2|158220.5|158090.5|158222.3|158092.3|158212.9|158082.9|31
1651451980000|2022-05-02 00:39:40|158220.8|158090.8|158219.8|158089.8|158223.8|158093.8|158219.5|158089.5|22
1651451990000|2022-05-02 00:39:50|158220.4|158090.4|158219.6|158089.6|158220.7|158090.7|158215.8|158085.8|20
1651452000000|2022-05-02 00:40:00|158219.7|158089.7|158225.8|158095.8|158226.2|158096.2|158208.1|158078.1|15
1651452010000|2022-05-02 00:40:10|158219.2|158089.2|158217.7|158087.7|158220.5|158090.5|158215.6|158085.6|23
1651452020000|2022-05-02 00:40:20|158217.3|158087.3|158216.9|158086.9|158219.7|158089.7|158216.8|158086.8|14
1651452030000|2022-05-02 00:40:30|158216.6|158086.6|158222.8|158092.8|158222.8|158092.8|158216.5|158086.5|19
1651452040000|2022-05-02 00:40:40|158219.6|158089.6|158220.6|158090.6|158221.7|158091.7|158217.7|158087.7|18
1651452050000|2022-05-02 00:40:50|158216.8|158086.8|158222.5|158092.5|158224|158094|158216.8|158086.8|15
1651452060000|2022-05-02 00:41:00|158218|158088|158226.3|158096.3|158226.3|158096.3|158215|158085|17
1651452070000|2022-05-02 00:41:10|158224.2|158094.2|158225.4|158095.4|158225.4|158095.4|158214.9|158084.9|27
1651452080000|2022-05-02 00:41:20|158218.4|158088.4|158219.5|158089.5|158226.4|158096.4|158213.5|158083.5|19
1651452090000|2022-05-02 00:41:30|158219.1|158089.1|158218.4|158088.4|158222|158092|158215.3|158085.3|18
1651452100000|2022-05-02 00:41:40|158217.7|158087.7|158208.4|158078.4|158218.8|158088.8|158206.3|158076.3|20
1651452110000|2022-05-02 00:41:50|158208.1|158078.1|158208.4|158078.4|158213.2|158083.2|158205.3|158075.3|26
1651452120000|2022-05-02 00:42:00|158208.6|158078.6|158208.3|158078.3|158210.6|158080.6|158205.8|158075.8|24
1651452130000|2022-05-02 00:42:10|158207.8|158077.8|158208.9|158078.9|158212.1|158082.1|158207.8|158077.8|17
1651452140000|2022-05-02 00:42:20|158208.1|158078.1|158211.3|158081.3|158211.3|158081.3|158208.1|158078.1|23
1651452150000|2022-05-02 00:42:30|158210|158080|158197.9|158067.9|158210|158080|158197.9|158067.9|24
1651452160000|2022-05-02 00:42:40|158198.7|158068.7|158202.2|158072.2|158206.3|158076.3|158198.7|158068.7|15
1651452170000|2022-05-02 00:42:50|158202.4|158072.4|158192.5|158062.5|158202.6|158072.6|158183.7|158053.7|29
1651452180000|2022-05-02 00:43:00|158192.4|158062.4|158196.6|158066.6|158199.6|158069.6|158192.4|158062.4|27
1651452190000|2022-05-02 00:43:10|158196.9|158066.9|158197.8|158067.8|158199.8|158069.8|158193.1|158063.1|19
1651452200000|2022-05-02 00:43:20|158196.8|158066.8|158200.1|158070.1|158200.2|158070.2|158195.8|158065.8|18
1651452210000|2022-05-02 00:43:30|158200.9|158070.9|158203.5|158073.5|158203.5|158073.5|158197.8|158067.8|22
1651452220000|2022-05-02 00:43:40|158202.5|158072.5|158201.5|158071.5|158203.4|158073.4|158198.1|158068.1|15
1651452230000|2022-05-02 00:43:50|158201.9|158071.9|158202.2|158072.2|158202.2|158072.2|158197|158067|25
1651452240000|2022-05-02 00:44:00|158199.8|158069.8|158203|158073|158211|158081|158199.8|158069.8|22
1651452250000|2022-05-02 00:44:10|158205.2|158075.2|158213.9|158083.9|158214|158084|158205.2|158075.2|29
1651452260000|2022-05-02 00:44:20|158213.5|158083.5|158214.9|158084.9|158216.4|158086.4|158212.3|158082.3|22
1651452270000|2022-05-02 00:44:30|158214.4|158084.4|158217.2|158087.2|158218.5|158088.5|158213.9|158083.9|17
1651452280000|2022-05-02 00:44:40|158216.8|158086.8|158218.6|158088.6|158219.5|158089.5|158215|158085|21
1651452290000|2022-05-02 00:44:50|158220.2|158090.2|158220.8|158090.8|158223.3|158093.3|158216.6|158086.6|26
1651452300000|2022-05-02 00:45:00|158220.9|158090.9|158220.5|158090.5|158224.1|158094.1|158214.5|158084.5|25
1651452310000|2022-05-02 00:45:10|158220.3|158090.3|158222|158092|158228.9|158098.9|158214|158084|23
1651452320000|2022-05-02 00:45:20|158222.1|158092.1|158221.5|158091.5|158223.8|158093.8|158219.1|158089.1|25
1651452330000|2022-05-02 00:45:30|158222|158092|158223.1|158093.1|158223.3|158093.3|158219.7|158089.7|22
1651452340000|2022-05-02 00:45:40|158222.7|158092.7|158222.7|158092.7|158226.5|158096.5|158222.6|158092.6|22
1651452350000|2022-05-02 00:45:50|158222.6|158092.6|158226.6|158096.6|158229.6|158099.6|158219.8|158089.8|23
1651452360000|2022-05-02 00:46:00|158224.8|158094.8|158226.8|158096.8|158232.9|158123.1|158213.1|158091.6|33
1651452370000|2022-05-02 00:46:10|158226.6|158096.6|158226.5|158096.5|158229|158099|158221.5|158091.5|31
1651452380000|2022-05-02 00:46:20|158227|158097|158222.8|158092.8|158229|158099|158219.6|158089.6|31
1651452390000|2022-05-02 00:46:30|158224|158094|158220.1|158090.1|158228.9|158098.9|158220|158090|27
1651452400000|2022-05-02 00:46:40|158219.9|158089.9|158214.2|158084.2|158221.8|158091.8|158214|158084|28
1651452410000|2022-05-02 00:46:50|158214.3|158084.3|158213.5|158083.5|158214.4|158084.4|158212.3|158082.3|21
1651452420000|2022-05-02 00:47:00|158212.1|158082.1|158217|158087|158219.8|158089.8|158210.8|158080.8|23
1651452430000|2022-05-02 00:47:10|158217.6|158087.6|158216.3|158086.3|158217.6|158087.6|158210.8|158080.8|30
1651452440000|2022-05-02 00:47:20|158215.9|158085.9|158223.9|158093.9|158225.6|158095.6|158215.7|158085.7|27
1651452450000|2022-05-02 00:47:30|158224.1|158094.1|158232.1|158102.1|158234.1|158117.5|158207.4|158091.4|34
1651452460000|2022-05-02 00:47:40|158232.8|158102.8|158237.7|158107.7|158245.5|158115.5|158231.6|158101.6|32
1651452470000|2022-05-02 00:47:50|158239.3|158109.3|158232.9|158102.9|158239.7|158109.7|158232.5|158102.5|19
1651452480000|2022-05-02 00:48:00|158232.8|158102.8|158242.9|158112.9|158242.9|158128.4|158212.1|158089.9|33
1651452490000|2022-05-02 00:48:10|158239.1|158109.1|158234.2|158104.2|158241.5|158125.6|158215.6|158100.4|29
1651452500000|2022-05-02 00:48:20|158233.7|158103.7|158237.9|158107.9|158244.8|158114.8|158233.2|158103.2|29
1651452510000|2022-05-02 00:48:30|158237.3|158107.3|158340.8|158210.8|158352.6|158222.6|158237.3|158107.3|33
1651452520000|2022-05-02 00:48:40|158342.7|158212.7|158350.2|158220.2|158354.6|158224.6|158342.3|158212.3|31
1651452530000|2022-05-02 00:48:50|158351.9|158221.9|158345.7|158215.7|158352.9|158222.9|158344.3|158214.3|21
1651452540000|2022-05-02 00:49:00|158345.9|158215.9|158342|158212|158345.9|158215.9|158335.3|158205.3|33
1651452550000|2022-05-02 00:49:10|158343.3|158213.3|158339.8|158209.8|158345.2|158215.2|158338.6|158208.6|28
1651452560000|2022-05-02 00:49:20|158340.2|158210.2|158347.2|158217.2|158351.4|158221.4|158339.8|158209.8|33
1651452570000|2022-05-02 00:49:30|158346.8|158216.8|158339.3|158209.3|158347.6|158217.6|158337|158207|29
1651452580000|2022-05-02 00:49:40|158339.9|158209.9|158337.5|158207.5|158343.2|158213.2|158330.5|158200.5|28
1651452590000|2022-05-02 00:49:50|158338.7|158208.7|158341.5|158211.5|158342.2|158212.2|158338.7|158208.7|25
1651452600000|2022-05-02 00:50:00|158341.8|158211.8|158343.3|158213.3|158345.1|158230.6|158320.6|158200|33
1651452610000|2022-05-02 00:50:10|158344.7|158214.7|158344.2|158214.2|158345.6|158215.6|158328.3|158198.3|33
1651452620000|2022-05-02 00:50:20|158344.1|158214.1|158346.7|158216.7|158350.9|158234.7|158324.7|158213|34
1651452630000|2022-05-02 00:50:30|158346.2|158216.2|158344.5|158214.5|158350.2|158220.2|158344.5|158214.5|15
1651452640000|2022-05-02 00:50:40|158344.9|158214.9|158339.3|158209.3|158344.9|158214.9|158331.9|158201.9|24
1651452650000|2022-05-02 00:50:50|158339.4|158209.4|158348.8|158218.8|158348.8|158218.8|158339|158209|29
1651452660000|2022-05-02 00:51:00|158348.7|158218.7|158355.4|158225.4|158356.2|158226.2|158346.3|158216.3|31
1651452670000|2022-05-02 00:51:10|158352.5|158222.5|158355.1|158225.1|158357.6|158227.6|158348.3|158218.3|26
1651452680000|2022-05-02 00:51:20|158353.4|158223.4|158359.5|158229.5|158361.1|158231.1|158353.2|158223.2|23
1651452690000|2022-05-02 00:51:30|158357.7|158227.7|158349.7|158219.7|158359.5|158229.5|158348.2|158218.2|28
1651452700000|2022-05-02 00:51:40|158350|158220|158346.2|158216.2|158353.8|158223.8|158346.2|158216.2|23
1651452710000|2022-05-02 00:51:50|158346.7|158216.7|158347.4|158217.4|158349.7|158219.7|158343.7|158213.7|24
1651452720000|2022-05-02 00:52:00|158347.5|158217.5|158348.6|158218.6|158349.9|158219.9|158343.1|158213.1|28
1651452730000|2022-05-02 00:52:10|158349|158219|158347.8|158217.8|158351.9|158221.9|158346.9|158216.9|27
1651452740000|2022-05-02 00:52:20|158347.9|158217.9|158340.9|158210.9|158347.9|158217.9|158340.6|158210.6|17
1651452750000|2022-05-02 00:52:30|158340.7|158210.7|158340.3|158210.3|158341.5|158211.5|158337.4|158207.4|25
1651452760000|2022-05-02 00:52:40|158341.2|158211.2|158346.5|158216.5|158347.7|158217.7|158339.7|158209.7|23
1651452770000|2022-05-02 00:52:50|158349.9|158219.9|158354.2|158224.2|158357.2|158245.2|158333.8|158215.5|35
1651452780000|2022-05-02 00:53:00|158354.8|158224.8|158347.9|158217.9|158355.1|158225.1|158342.5|158212.5|35
1651452790000|2022-05-02 00:53:10|158348.7|158218.7|158344.5|158214.5|158354.2|158224.2|158343|158213|33
1651452800000|2022-05-02 00:53:20|158344.6|158214.6|158347.8|158217.8|158350|158220|158344.5|158214.5|29
1651452810000|2022-05-02 00:53:30|158347.1|158217.1|158349.4|158219.4|158354.1|158224.1|158346.6|158216.6|27
1651452820000|2022-05-02 00:53:40|158350.5|158220.5|158348.2|158218.2|158357.9|158240.9|158330.9|158215.1|27
1651452830000|2022-05-02 00:53:50|158349|158219|158347.8|158217.8|158349|158219|158344.2|158214.2|24
1651452840000|2022-05-02 00:54:00|158347.9|158217.9|158348.1|158218.1|158353.1|158223.1|158345.8|158215.8|30
1651452850000|2022-05-02 00:54:10|158348.4|158218.4|158348.8|158218.8|158350.2|158220.2|158347|158217|32
1651452860000|2022-05-02 00:54:20|158348.3|158218.3|158339.7|158209.7|158349.5|158219.5|158338.6|158208.6|29
1651452870000|2022-05-02 00:54:30|158340.4|158210.4|158341.4|158211.4|158343.1|158213.1|158338.4|158208.4|28
1651452880000|2022-05-02 00:54:40|158342.8|158212.8|158340.2|158210.2|158343.4|158213.4|158340.2|158210.2|29
1651452890000|2022-05-02 00:54:50|158339.6|158209.6|158326.1|158196.1|158340.3|158210.3|158326.1|158196.1|34
1651452900000|2022-05-02 00:55:00|158319.7|158189.7|158243.9|158113.9|158319.7|158189.7|158242.9|158112.9|39
1651452910000|2022-05-02 00:55:10|158243.1|158113.1|158251.2|158121.2|158251.8|158121.8|158235.9|158105.9|30
1651452920000|2022-05-02 00:55:20|158251.6|158121.6|158252.8|158122.8|158253.6|158123.6|158244.8|158114.8|24
1651452930000|2022-05-02 00:55:30|158252.6|158122.6|158246.2|158116.2|158264.9|158134.9|158244.1|158114.1|33
1651452940000|2022-05-02 00:55:40|158249.6|158119.6|158301.9|158171.9|158304.3|158174.3|158245.2|158115.2|38
1651452950000|2022-05-02 00:55:50|158296.9|158166.9|158305.8|158175.8|158307.5|158177.5|158296.9|158166.9|32
1651452960000|2022-05-02 00:56:00|158306.1|158176.1|158291.3|158161.3|158312.2|158182.2|158286|158156|25
1651452970000|2022-05-02 00:56:10|158291.9|158161.9|158249.3|158119.3|158291.9|158161.9|158244.9|158114.9|33
1651452980000|2022-05-02 00:56:20|158247.4|158117.4|158247.3|158117.3|158252.4|158122.4|158245.3|158115.3|22
1651452990000|2022-05-02 00:56:30|158248.2|158118.2|158249.4|158119.4|158251|158121|158247.6|158117.6|20
1651453000000|2022-05-02 00:56:40|158248.5|158118.5|158250.7|158120.7|158255.9|158125.9|158247.2|158117.2|25
1651453010000|2022-05-02 00:56:50|158250.1|158120.1|158263.4|158133.4|158263.4|158133.4|158249.4|158119.4|20
1651453020000|2022-05-02 00:57:00|158264.6|158134.6|158240.4|158110.4|158279.8|158134.6|158224.5|158071.3|33
1651453030000|2022-05-02 00:57:10|158234.5|158104.5|158255.7|158125.7|158279|158125.7|158234.5|158070.4|28
1651453040000|2022-05-02 00:57:20|158250.5|158120.5|158250.9|158120.9|158259.6|158129.6|158244.2|158114.2|26
1651453050000|2022-05-02 00:57:30|158248.5|158118.5|158243.9|158113.9|158257.9|158127.9|158243.3|158113.3|29
1651453060000|2022-05-02 00:57:40|158243.3|158113.3|158241.5|158111.5|158244.3|158114.3|158239.3|158109.3|21
1651453070000|2022-05-02 00:57:50|158241.4|158111.4|158240.9|158110.9|158265|158135|158239.2|158109.2|32
1651453080000|2022-05-02 00:58:00|158241|158111|158261.7|158131.7|158261.7|158131.7|158216.9|158086.9|30
1651453090000|2022-05-02 00:58:10|158261.2|158131.2|158235.7|158105.7|158261.2|158131.2|158233|158103|28
1651453100000|2022-05-02 00:58:20|158235.6|158105.6|158234.4|158104.4|158235.6|158105.6|158232.4|158102.4|23
1651453110000|2022-05-02 00:58:30|158236.2|158106.2|158237.9|158107.9|158249.3|158119.3|158231.4|158101.4|25
1651453120000|2022-05-02 00:58:40|158240.5|158110.5|158237.5|158107.5|158251.2|158121.2|158234.5|158104.5|25
1651453130000|2022-05-02 00:58:50|158235.8|158105.8|158233.1|158103.1|158243.7|158113.7|158226.2|158096.2|18
1651453140000|2022-05-02 00:59:00|158242.1|158112.1|158256.9|158126.9|158258|158128|158230.3|158100.3|29
1651453150000|2022-05-02 00:59:10|158257.7|158127.7|158240.7|158110.7|158257.7|158127.7|158239.6|158109.6|21
1651453160000|2022-05-02 00:59:20|158240.5|158110.5|158248|158118|158254.8|158124.8|158238.5|158108.5|15
1651453170000|2022-05-02 00:59:30|158248.3|158118.3|158238.9|158108.9|158249.7|158119.7|158235.8|158105.8|21
1651453180000|2022-05-02 00:59:40|158238.8|158108.8|158241.8|158111.8|158245|158115|158225.7|158095.7|22
1651453190000|2022-05-02 00:59:50|158240.7|158110.7|158233.8|158103.8|158243.6|158113.6|158230.1|158100.1|25
1651453200000|2022-05-02 01:00:00|158232.2|158102.2|158231.7|158101.7|158235.6|158105.6|158220.5|158090.5|36
1651453210000|2022-05-02 01:00:10|158229.5|158099.5|158152.4|158022.4|158232|158102|158152.4|158022.4|29
1651453220000|2022-05-02 01:00:20|158154.4|158024.4|158122.3|157992.3|158157.7|158027.7|158120.1|157990.1|37
1651453230000|2022-05-02 01:00:30|158122.1|157992.1|158169.2|158039.2|158169.2|158039.2|158112.3|157982.3|36
1651453240000|2022-05-02 01:00:40|158165.1|158035.1|158167.3|158037.3|158168.3|158038.3|158160.8|158030.8|21
1651453250000|2022-05-02 01:00:50|158164.2|158034.2|158164.6|158034.6|158167.6|158037.6|158162.9|158032.9|25
1651453260000|2022-05-02 01:01:00|158164.4|158034.4|158164.4|158034.4|158173.6|158043.6|158156.9|158026.9|24
1651453270000|2022-05-02 01:01:10|158163.4|158033.4|158165.3|158035.3|158173.2|158043.2|158153.7|158023.7|28
1651453280000|2022-05-02 01:01:20|158167.8|158037.8|158163.4|158033.4|158170|158040|158155.3|158025.3|33
1651453290000|2022-05-02 01:01:30|158160.2|158030.2|158219.1|158089.1|158221.8|158091.8|158160.2|158030.2|33
1651453300000|2022-05-02 01:01:40|158229.3|158099.3|158222.1|158092.1|158229.3|158099.3|158220.2|158090.2|31
1651453310000|2022-05-02 01:01:50|158222.2|158092.2|158215.6|158085.6|158225.3|158095.3|158199.5|158069.5|31
1651453320000|2022-05-02 01:02:00|158214.7|158084.7|158221.5|158091.5|158221.5|158091.5|158214.7|158084.7|26
1651453330000|2022-05-02 01:02:10|158221.6|158091.6|158224.9|158094.9|158226.5|158096.5|158213|158083|36
1651453340000|2022-05-02 01:02:20|158223.7|158093.7|158212.3|158082.3|158223.7|158093.7|158199.8|158069.8|34
1651453350000|2022-05-02 01:02:30|158211.7|158081.7|158196.7|158066.7|158214.4|158084.4|158196.7|158066.7|35
1651453360000|2022-05-02 01:02:40|158195.8|158065.8|158185.1|158055.1|158202.7|158072.7|158184.8|158054.8|29
1651453370000|2022-05-02 01:02:50|158183.2|158053.2|158189.6|158059.6|158202.2|158072.2|158172|158042|34
1651453380000|2022-05-02 01:03:00|158190.6|158060.6|158203.8|158073.8|158203.8|158073.8|158187.9|158057.9|31
1651453390000|2022-05-02 01:03:10|158197.4|158067.4|158219.4|158089.4|158220.9|158090.9|158190.8|158060.8|32
1651453400000|2022-05-02 01:03:20|158215|158085|158210.9|158080.9|158218.7|158088.7|158205.3|158075.3|32
1651453410000|2022-05-02 01:03:30|158215|158085|158223.7|158093.7|158227.7|158097.7|158215|158085|36
1651453420000|2022-05-02 01:03:40|158225.4|158095.4|158247.6|158117.6|158248.9|158118.9|158224.8|158094.8|35
1651453430000|2022-05-02 01:03:50|158246.8|158116.8|158244.6|158114.6|158250.8|158120.8|158242.8|158112.8|26
1651453440000|2022-05-02 01:04:00|158244.7|158114.7|158247.8|158117.8|158247.8|158117.8|158240.7|158110.7|26
1651453450000|2022-05-02 01:04:10|158249.3|158119.3|158250|158120|158254|158124|158249.3|158119.3|25
1651453460000|2022-05-02 01:04:20|158250.8|158120.8|158277.9|158147.9|158284.9|158154.9|158250.7|158120.7|28
1651453470000|2022-05-02 01:04:30|158275.9|158145.9|158274.4|158144.4|158275.9|158145.9|158271.3|158141.3|32
1651453480000|2022-05-02 01:04:40|158273.4|158143.4|158274.1|158144.1|158275.8|158145.8|158272.7|158142.7|27
1651453490000|2022-05-02 01:04:50|158274.9|158144.9|158286.3|158156.3|158286.3|158156.3|158273.2|158143.2|31
1651453500000|2022-05-02 01:05:00|158285.7|158155.7|158294.1|158164.1|158294.2|158164.2|158279.6|158149.6|29
1651453510000|2022-05-02 01:05:10|158294.5|158164.5|158286.1|158156.1|158296.6|158166.6|158281.8|158151.8|26
1651453520000|2022-05-02 01:05:20|158285.7|158155.7|158278.7|158148.7|158289.3|158159.3|158272.5|158142.5|29
1651453530000|2022-05-02 01:05:30|158279.5|158149.5|158280.8|158150.8|158285.4|158155.4|158274.7|158144.7|32
1651453540000|2022-05-02 01:05:40|158281.6|158151.6|158280.3|158150.3|158286|158156|158280.3|158150.3|19
1651453550000|2022-05-02 01:05:50|158280.1|158150.1|158290.9|158160.9|158290.9|158160.9|158279.7|158149.7|17
1651453560000|2022-05-02 01:06:00|158291|158161|158291.5|158161.5|158291.7|158161.7|158290.1|158160.1|23
1651453570000|2022-05-02 01:06:10|158291.4|158161.4|158291.5|158161.5|158292.7|158162.7|158290.1|158160.1|21
1651453580000|2022-05-02 01:06:20|158289.5|158159.5|158289.7|158159.7|158290.9|158160.9|158288.1|158158.1|20
1651453590000|2022-05-02 01:06:30|158288.9|158158.9|158242|158112|158292.2|158162.2|158239.4|158109.4|31
1651453600000|2022-05-02 01:06:40|158241.7|158111.7|158244.4|158114.4|158245.9|158115.9|158241|158111|24
1651453610000|2022-05-02 01:06:50|158244.5|158114.5|158252.5|158122.5|158252.5|158122.5|158244.1|158114.1|21
1651453620000|2022-05-02 01:07:00|158253.9|158123.9|158254.2|158124.2|158284|158154|158253.7|158123.7|34
1651453630000|2022-05-02 01:07:10|158254|158124|158255.3|158125.3|158255.8|158125.8|158249.2|158119.2|27
1651453640000|2022-05-02 01:07:20|158254.5|158124.5|158224.7|158094.7|158261.2|158131.2|158224.7|158094.7|32
1651453650000|2022-05-02 01:07:30|158223.9|158093.9|158218.8|158088.8|158224|158094|158209.8|158079.8|38
1651453660000|2022-05-02 01:07:40|158219.4|158089.4|158220.8|158090.8|158235|158105|158219.4|158089.4|29
1651453670000|2022-05-02 01:07:50|158221.9|158091.9|158211.8|158081.8|158222.1|158092.1|158210.3|158080.3|21
1651453680000|2022-05-02 01:08:00|158211.3|158081.3|158217.5|158087.5|158218.8|158088.8|158207.2|158077.2|33
1651453690000|2022-05-02 01:08:10|158216.7|158086.7|158227.7|158097.7|158234.4|158104.4|158215.3|158085.3|32
1651453700000|2022-05-02 01:08:20|158228.7|158098.7|158230.9|158100.9|158237.1|158107.1|158228.7|158098.7|33
1651453710000|2022-05-02 01:08:30|158231.4|158101.4|158216.4|158086.4|158231.4|158101.4|158216.2|158086.2|32
1651453720000|2022-05-02 01:08:40|158216.1|158086.1|158213.9|158083.9|158219.7|158089.7|158211.8|158081.8|34
1651453730000|2022-05-02 01:08:50|158212.3|158082.3|158212.8|158082.8|158214.6|158084.6|158212.1|158082.1|27
1651453740000|2022-05-02 01:09:00|158211.6|158081.6|158190.2|158060.2|158212.8|158082.8|158190.2|158060.2|30
1651453750000|2022-05-02 01:09:10|158192.8|158062.8|158195.2|158065.2|158195.2|158065.2|158189.3|158059.3|30
1651453760000|2022-05-02 01:09:20|158195.1|158065.1|158198|158068|158199.8|158069.8|158194|158064|30
1651453770000|2022-05-02 01:09:30|158196.3|158066.3|158194.7|158064.7|158196.8|158066.8|158186|158056|30
1651453780000|2022-05-02 01:09:40|158192.5|158062.5|158192.7|158062.7|158194.8|158064.8|158189|158059|24
1651453790000|2022-05-02 01:09:50|158192.9|158062.9|158195.8|158065.8|158195.8|158065.8|158189.7|158059.7|20
1651453800000|2022-05-02 01:10:00|158195.7|158065.7|158230.5|158100.5|158230.5|158100.5|158195.7|158065.7|29
1651453810000|2022-05-02 01:10:10|158235.3|158105.3|158245.1|158115.1|158245.6|158115.6|158227.9|158097.9|34
1651453820000|2022-05-02 01:10:20|158243.4|158113.4|158234.1|158104.1|158243.4|158113.4|158229.6|158099.6|36
1651453830000|2022-05-02 01:10:30|158231.7|158101.7|158231.2|158101.2|158236.1|158106.1|158228.9|158098.9|27
1651453840000|2022-05-02 01:10:40|158231.4|158101.4|158236.6|158106.6|158236.9|158106.9|158230.5|158100.5|28
1651453850000|2022-05-02 01:10:50|158231.3|158101.3|158231.9|158101.9|158239.7|158109.7|158230|158100|26
1651453860000|2022-05-02 01:11:00|158229.5|158099.5|158238.5|158108.5|158286.9|158112.2|158229.5|158081.3|32
1651453870000|2022-05-02 01:11:10|158237|158107|158234.5|158104.5|158267.4|158108.9|158227.5|158064.9|27
1651453880000|2022-05-02 01:11:20|158234.4|158104.4|158238.8|158108.8|158238.8|158108.8|158229.4|158099.4|28
1651453890000|2022-05-02 01:11:30|158238.1|158108.1|158239.4|158109.4|158239.4|158109.4|158232.9|158102.9|30
1651453900000|2022-05-02 01:11:40|158239.6|158109.6|158248.5|158118.5|158264.2|158134.2|158234.5|158104.5|34
1651453910000|2022-05-02 01:11:50|158248.2|158118.2|158244.2|158114.2|158249.6|158119.6|158242.4|158112.4|27
1651453920000|2022-05-02 01:12:00|158244.3|158114.3|158239.5|158109.5|158244.3|158114.3|158236.2|158106.2|22
1651453930000|2022-05-02 01:12:10|158238.6|158108.6|158227.4|158097.4|158238.6|158108.6|158227.4|158097.4|21
1651453940000|2022-05-02 01:12:20|158222.7|158092.7|158225.3|158095.3|158226.5|158096.5|158222.5|158092.5|19
1651453950000|2022-05-02 01:12:30|158225.4|158095.4|158232.6|158102.6|158232.6|158102.6|158224.8|158094.8|27
1651453960000|2022-05-02 01:12:40|158232.7|158102.7|158247.1|158117.1|158250.6|158120.6|158232.2|158102.2|25
1651453970000|2022-05-02 01:12:50|158247.8|158117.8|158283.2|158153.2|158293|158163|158246.6|158116.6|30
1651453980000|2022-05-02 01:13:00|158286.6|158156.6|158270.3|158140.3|158291.7|158161.7|158265|158135|26
1651453990000|2022-05-02 01:13:10|158270.4|158140.4|158285|158155|158285.2|158155.2|158267.9|158137.9|26
1651454000000|2022-05-02 01:13:20|158285.2|158155.2|158310.2|158180.2|158312.5|158182.5|158284.6|158154.6|33
1651454010000|2022-05-02 01:13:30|158310.6|158180.6|158311.4|158181.4|158319.3|158189.3|158306.4|158176.4|36
1651454020000|2022-05-02 01:13:40|158311.7|158181.7|158296.1|158166.1|158312.4|158182.4|158296.1|158166.1|26
1651454030000|2022-05-02 01:13:50|158295.3|158165.3|158290.6|158160.6|158295.3|158165.3|158286.6|158156.6|23
1651454040000|2022-05-02 01:14:00|158292.5|158162.5|158294.5|158164.5|158295.7|158165.7|158278|158148|32
1651454050000|2022-05-02 01:14:10|158295|158165|158314.5|158184.5|158314.8|158184.8|158293.3|158163.3|35
1651454060000|2022-05-02 01:14:20|158314.4|158184.4|158316|158186|158316.6|158186.6|158309.1|158179.1|35
1651454070000|2022-05-02 01:14:30|158316.3|158186.3|158316|158186|158320.3|158190.3|158312.3|158182.3|30
1651454080000|2022-05-02 01:14:40|158315|158185|158295.6|158165.6|158315|158185|158295.5|158165.5|34
1651454090000|2022-05-02 01:14:50|158296.5|158166.5|158297.1|158167.1|158300.9|158170.9|158291.3|158161.3|23
1651454100000|2022-05-02 01:15:00|158298.2|158168.2|158299.4|158169.4|158304.6|158174.6|158297.9|158167.9|25
1651454110000|2022-05-02 01:15:10|158296.1|158166.1|158299.9|158169.9|158301.8|158171.8|158296.1|158166.1|25
1651454120000|2022-05-02 01:15:20|158301.1|158171.1|158302.1|158172.1|158304|158174|158300.9|158170.9|25
1651454130000|2022-05-02 01:15:30|158301.7|158171.7|158302.8|158172.8|158303.6|158173.6|158301.7|158171.7|22
1651454140000|2022-05-02 01:15:40|158302.6|158172.6|158295.2|158165.2|158303.6|158173.6|158295.2|158165.2|22
1651454150000|2022-05-02 01:15:50|158296.5|158166.5|158289.8|158159.8|158298.4|158168.4|158276.1|158146.1|32
1651454160000|2022-05-02 01:16:00|158293.2|158163.2|158263.1|158133.1|158308.7|158178.7|158260.6|158130.6|34
1651454170000|2022-05-02 01:16:10|158265.3|158135.3|158290.6|158160.6|158290.6|158160.6|158262.2|158132.2|28
1651454180000|2022-05-02 01:16:20|158289.2|158159.2|158292.8|158162.8|158299.4|158169.4|158288.5|158158.5|32
1651454190000|2022-05-02 01:16:30|158277.1|158147.1|158265|158135|158277.1|158147.1|158260.5|158130.5|35
1651454200000|2022-05-02 01:16:40|158267|158137|158259.1|158129.1|158270.8|158140.8|158257.7|158127.7|31
1651454210000|2022-05-02 01:16:50|158259.2|158129.2|158290.8|158160.8|158292.1|158162.1|158259.2|158129.2|31
1651454220000|2022-05-02 01:17:00|158291.3|158161.3|158298|158168|158300.6|158170.6|158291.3|158161.3|35
1651454230000|2022-05-02 01:17:10|158298.1|158168.1|158299.2|158169.2|158303.1|158173.1|158296.1|158166.1|25
1651454240000|2022-05-02 01:17:20|158293.6|158163.6|158257.3|158127.3|158295.8|158165.8|158249|158119|35
1651454250000|2022-05-02 01:17:30|158256.3|158126.3|158261.4|158131.4|158267.7|158137.7|158253.3|158123.3|35
1651454260000|2022-05-02 01:17:40|158259.7|158129.7|158263|158133|158263.3|158133.3|158256.5|158126.5|34
1651454270000|2022-05-02 01:17:50|158262.8|158132.8|158259.1|158129.1|158264.3|158134.3|158255.9|158125.9|27
1651454280000|2022-05-02 01:18:00|158256.1|158126.1|158258.8|158128.8|158259.3|158129.3|158251.2|158121.2|32
1651454290000|2022-05-02 01:18:10|158255.6|158125.6|158257.7|158127.7|158258.5|158128.5|158251.1|158121.1|30
1651454300000|2022-05-02 01:18:20|158262.6|158132.6|158290.7|158160.7|158293|158163|158254.5|158124.5|34
1651454310000|2022-05-02 01:18:30|158289.7|158159.7|158289.3|158159.3|158293.2|158163.2|158286.8|158156.8|27
1651454320000|2022-05-02 01:18:40|158289.2|158159.2|158286.1|158156.1|158291.3|158161.3|158269|158139|27
1651454330000|2022-05-02 01:18:50|158284.4|158154.4|158282.1|158152.1|158323.2|158161.6|158269.5|158116|24
1651454340000|2022-05-02 01:19:00|158282.6|158152.6|158283|158153|158283|158153|158275.6|158145.6|31
1651454350000|2022-05-02 01:19:10|158283.2|158153.2|158294.1|158164.1|158294.5|158164.5|158278.4|158148.4|29
1651454360000|2022-05-02 01:19:20|158292.7|158162.7|158291.5|158161.5|158294|158164|158289.5|158159.5|19
1651454370000|2022-05-02 01:19:30|158271.6|158141.6|158259.5|158129.5|158271.6|158141.6|158251.4|158121.4|27
1651454380000|2022-05-02 01:19:40|158258.2|158128.2|158246.6|158116.6|158262.6|158132.6|158232.8|158102.8|30
1651454390000|2022-05-02 01:19:50|158249.5|158119.5|158252.5|158122.5|158252.5|158122.5|158244.2|158114.2|24
1651454400000|2022-05-02 01:20:00|158247.1|158117.1|158223.5|158093.5|158248.7|158118.7|158223.4|158093.4|27
1651454410000|2022-05-02 01:20:10|158211.5|158081.5|158206.5|158076.5|158215.8|158085.8|158204.6|158074.6|32
1651454420000|2022-05-02 01:20:20|158206.1|158076.1|158211.4|158081.4|158211.9|158081.9|158206.1|158076.1|20
1651454430000|2022-05-02 01:20:30|158212.2|158082.2|158209.9|158079.9|158212.2|158082.2|158206.1|158076.1|17
1651454440000|2022-05-02 01:20:40|158209.7|158079.7|158209.2|158079.2|158209.8|158079.8|158203.3|158073.3|18
1651454450000|2022-05-02 01:20:50|158208.7|158078.7|158212|158082|158221.8|158091.8|158205.9|158075.9|20
1651454460000|2022-05-02 01:21:00|158213|158083|158225.7|158095.7|158227.9|158097.9|158208.4|158078.4|22
1651454470000|2022-05-02 01:21:10|158225.3|158095.3|158222|158092|158227|158097|158220.4|158090.4|27
1651454480000|2022-05-02 01:21:20|158222.5|158092.5|158219.4|158089.4|158225.9|158095.9|158217.7|158087.7|17
1651454490000|2022-05-02 01:21:30|158219.1|158089.1|158212.2|158082.2|158221.1|158091.1|158206.4|158076.4|21
1651454500000|2022-05-02 01:21:40|158213.2|158083.2|158207.9|158077.9|158214|158084|158206.5|158076.5|17
1651454510000|2022-05-02 01:21:50|158209.7|158079.7|158209.4|158079.4|158212|158082|158204.8|158074.8|17
1651454520000|2022-05-02 01:22:00|158210.6|158080.6|158212.8|158082.8|158216.6|158086.6|158210.6|158080.6|16
1651454530000|2022-05-02 01:22:10|158213.2|158083.2|158228.3|158098.3|158230|158100|158213.2|158083.2|30
1651454540000|2022-05-02 01:22:20|158226.8|158096.8|158221.8|158091.8|158227.1|158097.1|158219.1|158089.1|25
1651454550000|2022-05-02 01:22:30|158220.4|158090.4|158218|158088|158222.4|158092.4|158217.9|158087.9|16
1651454560000|2022-05-02 01:22:40|158218.1|158088.1|158215.7|158085.7|158225.9|158095.9|158207|158077|21
1651454570000|2022-05-02 01:22:50|158215.8|158085.8|158212.8|158082.8|158219.8|158089.8|158212.8|158082.8|19
1651454580000|2022-05-02 01:23:00|158213.1|158083.1|158216.9|158086.9|158217.7|158087.7|158210.8|158080.8|22
1651454590000|2022-05-02 01:23:10|158216.6|158086.6|158207.8|158077.8|158218.7|158088.7|158205.2|158075.2|20
1651454600000|2022-05-02 01:23:20|158208.5|158078.5|158203.3|158073.3|158208.5|158078.5|158199.3|158069.3|19
1651454610000|2022-05-02 01:23:30|158204.4|158074.4|158214.3|158084.3|158214.3|158084.3|158204.4|158074.4|25
1651454620000|2022-05-02 01:23:40|158213.2|158083.2|158217.6|158087.6|158223.7|158093.7|158206.7|158076.7|23
1651454630000|2022-05-02 01:23:50|158219.1|158089.1|158215.7|158085.7|158222.5|158092.5|158208.4|158078.4|22
1651454640000|2022-05-02 01:24:00|158215.4|158085.4|158227.6|158097.6|158229.3|158099.3|158211|158081|26
1651454650000|2022-05-02 01:24:10|158228.2|158098.2|158231.9|158101.9|158231.9|158101.9|158225.8|158095.8|13
1651454660000|2022-05-02 01:24:20|158230.6|158100.6|158254.4|158124.4|158254.4|158124.4|158227.6|158097.6|17
1651454670000|2022-05-02 01:24:30|158245.9|158115.9|158267.9|158137.9|158274.4|158144.4|158239.5|158109.5|27
1651454680000|2022-05-02 01:24:40|158269.3|158139.3|158269.3|158139.3|158274.1|158144.1|158265|158135|26
1651454690000|2022-05-02 01:24:50|158269|158139|158267.7|158137.7|158272.3|158142.3|158267.7|158137.7|16
1651454700000|2022-05-02 01:25:00|158267.8|158137.8|158284.3|158154.3|158287.1|158157.1|158266.3|158136.3|24
1651454710000|2022-05-02 01:25:10|158287.4|158157.4|158238.1|158108.1|158287.4|158157.4|158237.9|158107.9|27
1651454720000|2022-05-02 01:25:20|158238.5|158108.5|158234.8|158104.8|158238.6|158108.6|158229.8|158099.8|27
1651454730000|2022-05-02 01:25:30|158237.1|158107.1|158232.7|158102.7|158237.1|158107.1|158231.7|158101.7|23
1651454740000|2022-05-02 01:25:40|158232.6|158102.6|158227.4|158097.4|158234.1|158104.1|158224.6|158094.6|26
1651454750000|2022-05-02 01:25:50|158245.3|158115.3|158274.2|158144.2|158308.3|158146.5|158245.3|158092.8|37
1651454760000|2022-05-02 01:26:00|158270.3|158140.3|158276.7|158146.7|158277.4|158147.4|158270.1|158140.1|27
1651454770000|2022-05-02 01:26:10|158276.4|158146.4|158254.5|158124.5|158279.5|158149.5|158254.5|158124.5|16
1651454780000|2022-05-02 01:26:20|158237.1|158107.1|158233.3|158103.3|158247.8|158117.8|158221.3|158091.3|29
1651454790000|2022-05-02 01:26:30|158233.6|158103.6|158259.7|158129.7|158259.7|158129.7|158227.4|158097.4|28
1651454800000|2022-05-02 01:26:40|158260.1|158130.1|158270.3|158140.3|158278.7|158148.7|158253|158123|28
1651454810000|2022-05-02 01:26:50|158271.3|158141.3|158283.5|158153.5|158286.9|158156.9|158271.3|158141.3|28
1651454820000|2022-05-02 01:27:00|158283.1|158153.1|158273.8|158143.8|158283.1|158153.1|158269.1|158139.1|29
1651454830000|2022-05-02 01:27:10|158272.2|158142.2|158264.4|158134.4|158275.3|158145.3|158260.3|158130.3|26
1651454840000|2022-05-02 01:27:20|158264.9|158134.9|158265.7|158135.7|158269|158139|158264.1|158134.1|17
1651454850000|2022-05-02 01:27:30|158264.9|158134.9|158226.8|158096.8|158265.5|158135.5|158215.8|158085.8|36
1651454860000|2022-05-02 01:27:40|158225.7|158095.7|158245.8|158115.8|158245.8|158115.8|158222.2|158092.2|27
1651454870000|2022-05-02 01:27:50|158244.8|158114.8|158229|158099|158247.1|158117.1|158228.9|158098.9|30
1651454880000|2022-05-02 01:28:00|158230.5|158100.5|158231.4|158101.4|158232.2|158102.2|158225.8|158095.8|17
1651454890000|2022-05-02 01:28:10|158229.2|158099.2|158242.3|158112.3|158242.3|158112.3|158228.2|158098.2|22
1651454900000|2022-05-02 01:28:20|158236.7|158106.7|158226.4|158096.4|158238.3|158108.3|158213|158083|18
1651454910000|2022-05-02 01:28:30|158227.3|158097.3|158228.8|158098.8|158237|158107|158224.9|158094.9|20
1651454920000|2022-05-02 01:28:40|158234|158104|158240.8|158110.8|158246.4|158116.4|158226.9|158096.9|25
1651454930000|2022-05-02 01:28:50|158240.4|158110.4|158229.2|158099.2|158241|158111|158229.2|158099.2|20
1651454940000|2022-05-02 01:29:00|158226.5|158096.5|158234.4|158104.4|158235.5|158105.5|158226.5|158096.5|19
1651454950000|2022-05-02 01:29:10|158234.1|158104.1|158235.2|158105.2|158236.1|158106.1|158228.6|158098.6|26
1651454960000|2022-05-02 01:29:20|158235.1|158105.1|158235.6|158105.6|158236.4|158106.4|158231.2|158101.2|19
1651454970000|2022-05-02 01:29:30|158234.5|158104.5|158237|158107|158239.6|158109.6|158231.7|158101.7|24
1651454980000|2022-05-02 01:29:40|158236.6|158106.6|158236.5|158106.5|158239.3|158109.3|158226.4|158096.4|25
1651454990000|2022-05-02 01:29:50|158235.6|158105.6|158229.7|158099.7|158237.7|158107.7|158217|158087|30
1651455000000|2022-05-02 01:30:00|158235.2|158105.2|158225.6|158095.6|158235.6|158105.6|158220.2|158090.2|31
1651455010000|2022-05-02 01:30:10|158227.8|158097.8|158232.8|158102.8|158236.5|158106.5|158226.4|158096.4|30
1651455020000|2022-05-02 01:30:20|158234.9|158104.9|158238|158108|158240.6|158110.6|158234.2|158104.2|26
1651455030000|2022-05-02 01:30:30|158238.1|158108.1|158238.1|158108.1|158239.5|158109.5|158236.5|158106.5|17
1651455040000|2022-05-02 01:30:40|158238.7|158108.7|158241.4|158111.4|158241.4|158111.4|158231.8|158101.8|16
1651455050000|2022-05-02 01:30:50|158242.2|158112.2|158237.4|158107.4|158242.2|158112.2|158236.9|158106.9|16
1651455060000|2022-05-02 01:31:00|158239.2|158109.2|158241.4|158111.4|158243|158113|158232.3|158102.3|27
1651455070000|2022-05-02 01:31:10|158240.4|158110.4|158239.9|158109.9|158245|158115|158237.2|158107.2|23
1651455080000|2022-05-02 01:31:20|158240.3|158110.3|158235.6|158105.6|158242.1|158112.1|158232.9|158102.9|20
1651455090000|2022-05-02 01:31:30|158230.6|158100.6|158233.9|158103.9|158240.2|158110.2|158230.6|158100.6|14
1651455100000|2022-05-02 01:31:40|158239.9|158109.9|158234.3|158104.3|158240.7|158110.7|158229.1|158099.1|20
1651455110000|2022-05-02 01:31:50|158235.6|158105.6|158286.3|158156.3|158291.1|158161.1|158231|158101|35
1651455120000|2022-05-02 01:32:00|158284.1|158154.1|158283|158153|158289.8|158159.8|158283|158153|17
1651455130000|2022-05-02 01:32:10|158280|158150|158288.4|158158.4|158289|158159|158278.6|158148.6|16
1651455140000|2022-05-02 01:32:20|158287.4|158157.4|158295.1|158165.1|158296.8|158166.8|158286.5|158156.5|19
1651455150000|2022-05-02 01:32:30|158290.8|158160.8|158310.9|158180.9|158317.2|158187.2|158290.8|158160.8|33
1651455160000|2022-05-02 01:32:40|158309|158179|158303|158173|158315.7|158185.7|158294.3|158164.3|31
1651455170000|2022-05-02 01:32:50|158301.9|158171.9|158307.8|158177.8|158310.7|158180.7|158301.7|158171.7|27
1651455180000|2022-05-02 01:33:00|158306.7|158176.7|158284.5|158154.5|158306.7|158176.7|158277.7|158147.7|24
1651455190000|2022-05-02 01:33:10|158285.8|158155.8|158283.8|158153.8|158288.4|158158.4|158283.7|158153.7|27
1651455200000|2022-05-02 01:33:20|158287.5|158157.5|158285.5|158155.5|158287.5|158157.5|158275.2|158145.2|26
1651455210000|2022-05-02 01:33:30|158285.7|158155.7|158289|158159|158289.7|158159.7|158280.7|158150.7|34
1651455220000|2022-05-02 01:33:40|158286.9|158156.9|158286.9|158156.9|158290|158160|158280.8|158150.8|18
1651455230000|2022-05-02 01:33:50|158284.3|158154.3|158287|158157|158289|158159|158284.3|158154.3|15
1651455240000|2022-05-02 01:34:00|158286.8|158156.8|158288|158158|158288.6|158158.6|158283.6|158153.6|21
1651455250000|2022-05-02 01:34:10|158287.8|158157.8|158282.9|158152.9|158298.7|158168.7|158276.4|158146.4|20
1651455260000|2022-05-02 01:34:20|158284.7|158154.7|158293.7|158163.7|158295.1|158165.1|158274.6|158144.6|24
1651455270000|2022-05-02 01:34:30|158292.1|158162.1|158242.7|158112.7|158294.1|158164.1|158242.7|158112.7|30
1651455280000|2022-05-02 01:34:40|158242.9|158112.9|158237.4|158107.4|158244.1|158114.1|158232.8|158102.8|26
1651455290000|2022-05-02 01:34:50|158237.3|158107.3|158250.8|158120.8|158251.3|158121.3|158232.1|158102.1|20
1651455300000|2022-05-02 01:35:00|158251.1|158121.1|158229.8|158099.8|158261.1|158131.1|158225.7|158095.7|27
1651455310000|2022-05-02 01:35:10|158230.9|158100.9|158228.3|158098.3|158232.3|158102.3|158225.8|158095.8|17
1651455320000|2022-05-02 01:35:20|158225.1|158095.1|158243.8|158113.8|158244|158114|158224.4|158094.4|20
1651455330000|2022-05-02 01:35:30|158238.7|158108.7|158244.7|158114.7|158245.7|158115.7|158237.7|158107.7|19
1651455340000|2022-05-02 01:35:40|158244.2|158114.2|158242.3|158112.3|158247.9|158117.9|158242.3|158112.3|20
1651455350000|2022-05-02 01:35:50|158243.7|158113.7|158251.9|158121.9|158251.9|158121.9|158241.8|158111.8|14
1651455360000|2022-05-02 01:36:00|158244|158114|158287.4|158157.4|158288.5|158158.5|158244|158114|31
1651455370000|2022-05-02 01:36:10|158286.3|158156.3|158292.7|158162.7|158302.7|158172.7|158286.3|158156.3|29
1651455380000|2022-05-02 01:36:20|158292.5|158162.5|158285.6|158155.6|158294.6|158164.6|158285.6|158155.6|27
1651455390000|2022-05-02 01:36:30|158285.3|158155.3|158290.6|158160.6|158305.5|158175.5|158285.3|158155.3|28
1651455400000|2022-05-02 01:36:40|158290.7|158160.7|158293.4|158163.4|158299.3|158169.3|158290|158160|32
1651455410000|2022-05-02 01:36:50|158292.4|158162.4|158291.3|158161.3|158292.4|158162.4|158288.9|158158.9|30
1651455420000|2022-05-02 01:37:00|158291.1|158161.1|158279|158149|158300.3|158170.3|158279|158149|27
1651455430000|2022-05-02 01:37:10|158276.7|158146.7|158287.4|158157.4|158295.1|158165.1|158276.7|158146.7|29
1651455440000|2022-05-02 01:37:20|158290.3|158160.3|158290|158160|158299|158169|158289.1|158159.1|30
1651455450000|2022-05-02 01:37:30|158291.9|158161.9|158274.1|158144.1|158292.6|158162.6|158262.8|158132.8|32
1651455460000|2022-05-02 01:37:40|158274|158144|158271.8|158141.8|158277.5|158147.5|158271.8|158141.8|30
1651455470000|2022-05-02 01:37:50|158270.6|158140.6|158268|158138|158272.1|158142.1|158268|158138|28
1651455480000|2022-05-02 01:38:00|158269.5|158139.5|158268.9|158138.9|158272.3|158142.3|158262.4|158132.4|28
1651455490000|2022-05-02 01:38:10|158268.8|158138.8|158271.1|158141.1|158271.3|158141.3|158267.9|158137.9|21
1651455500000|2022-05-02 01:38:20|158271.4|158141.4|158268.9|158138.9|158273.6|158143.6|158252.2|158122.2|28
1651455510000|2022-05-02 01:38:30|158269.6|158139.6|158267.8|158137.8|158269.6|158139.6|158253.5|158123.5|28
1651455520000|2022-05-02 01:38:40|158262.7|158132.7|158264.3|158134.3|158268.7|158138.7|158260.6|158130.6|26
1651455530000|2022-05-02 01:38:50|158263.2|158133.2|158264.2|158134.2|158265.6|158135.6|158262|158132|17
1651455540000|2022-05-02 01:39:00|158262.1|158132.1|158261.5|158131.5|158265.8|158135.8|158260.4|158130.4|26
1651455550000|2022-05-02 01:39:10|158264.6|158134.6|158258|158128|158266.6|158136.6|158251.2|158121.2|31
1651455560000|2022-05-02 01:39:20|158262.6|158132.6|158265.8|158135.8|158301.1|158139.8|158257.9|158095.8|26
1651455570000|2022-05-02 01:39:30|158264.9|158134.9|158265.1|158135.1|158265.6|158135.6|158257.3|158127.3|23
1651455580000|2022-05-02 01:39:40|158265.3|158135.3|158270.5|158140.5|158271.5|158141.5|158261.7|158131.7|27
1651455590000|2022-05-02 01:39:50|158268.8|158138.8|158268.2|158138.2|158275.3|158145.3|158263.7|158133.7|32
1651455600000|2022-05-02 01:40:00|158268.1|158138.1|158261.1|158131.1|158275.8|158145.8|158259|158129|32
1651455610000|2022-05-02 01:40:10|158273.9|158143.9|158262|158132|158298.3|158144.3|158256.5|158095.1|34
1651455620000|2022-05-02 01:40:20|158314.4|158077.8|158266.5|158136.5|158314.4|158139|158260.8|158077.8|27
1651455630000|2022-05-02 01:40:30|158267.2|158137.2|158262.7|158132.7|158268.1|158138.1|158256.1|158126.1|22
1651455640000|2022-05-02 01:40:40|158264.7|158134.7|158271.4|158141.4|158271.9|158141.9|158263.6|158133.6|20
1651455650000|2022-05-02 01:40:50|158269.3|158139.3|158268|158138|158272.2|158142.2|158262.6|158132.6|23
1651455660000|2022-05-02 01:41:00|158266.9|158136.9|158269.9|158139.9|158297|158145.1|158258|158092.4|27
1651455670000|2022-05-02 01:41:10|158267.6|158137.6|158263.8|158133.8|158299.8|158137.8|158263.6|158097.8|21
1651455680000|2022-05-02 01:41:20|158263.9|158133.9|158265.5|158135.5|158270.5|158140.5|158263.7|158133.7|26
1651455690000|2022-05-02 01:41:30|158263|158133|158266.7|158136.7|158269.3|158139.3|158263|158133|24
1651455700000|2022-05-02 01:41:40|158267.6|158137.6|158262.7|158132.7|158270.2|158140.2|158259.9|158129.9|29
1651455710000|2022-05-02 01:41:50|158263.7|158133.7|158254.6|158124.6|158298.1|158143.3|158252.5|158080.6|32
1651455720000|2022-05-02 01:42:00|158254.7|158124.7|158279.8|158149.8|158301.3|158162|158254.7|158090.4|31
1651455730000|2022-05-02 01:42:10|158276.2|158146.2|158296.6|158166.6|158318.9|158188.9|158268.9|158138.9|33
1651455740000|2022-05-02 01:42:20|158297.4|158167.4|158318.5|158188.5|158319.2|158189.2|158295.8|158165.8|31
1651455750000|2022-05-02 01:42:30|158316.3|158186.3|158347.6|158217.6|158356.5|158226.5|158313.5|158183.5|35
1651455760000|2022-05-02 01:42:40|158347.9|158217.9|158349.7|158219.7|158352.7|158222.7|158347.4|158217.4|31
1651455770000|2022-05-02 01:42:50|158347.6|158217.6|158348.4|158218.4|158350.1|158220.1|158346.1|158216.1|29
1651455780000|2022-05-02 01:43:00|158348|158218|158346.8|158216.8|158349.9|158219.9|158340.9|158210.9|27
1651455790000|2022-05-02 01:43:10|158344.4|158214.4|158345.8|158215.8|158349.1|158219.1|158333.4|158203.4|36
1651455800000|2022-05-02 01:43:20|158343.7|158213.7|158345.5|158215.5|158348.2|158218.2|158332.9|158202.9|29
1651455810000|2022-05-02 01:43:30|158344.6|158214.6|158340.1|158210.1|158345.4|158215.4|158335.4|158205.4|32
1651455820000|2022-05-02 01:43:40|158340.4|158210.4|158348.5|158218.5|158348.6|158218.6|158338.5|158208.5|28
1651455830000|2022-05-02 01:43:50|158347.5|158217.5|158344.3|158214.3|158351.5|158221.5|158343.9|158213.9|23
1651455840000|2022-05-02 01:44:00|158343.1|158213.1|158341.2|158211.2|158345.6|158215.6|158335|158205|30
1651455850000|2022-05-02 01:44:10|158338.9|158208.9|158352|158222|158361.1|158231.1|158336.1|158206.1|35
1651455860000|2022-05-02 01:44:20|158350.4|158220.4|158354.4|158224.4|158356|158226|158348.1|158218.1|26
1651455870000|2022-05-02 01:44:30|158351.9|158221.9|158352.7|158222.7|158354.5|158224.5|158350.7|158220.7|23
1651455880000|2022-05-02 01:44:40|158352.1|158222.1|158352.9|158222.9|158353.6|158223.6|158350.3|158220.3|17
1651455890000|2022-05-02 01:44:50|158352.8|158222.8|158345.6|158215.6|158352.8|158222.8|158345.1|158215.1|19
1651455900000|2022-05-02 01:45:00|158345.8|158215.8|158346.4|158216.4|158359|158229|158345.1|158215.1|29
1651455910000|2022-05-02 01:45:10|158345.6|158215.6|158350.3|158220.3|158351.6|158221.6|158345.2|158215.2|14
1651455920000|2022-05-02 01:45:20|158350.2|158220.2|158353|158223|158355|158225|158349.4|158219.4|23
1651455930000|2022-05-02 01:45:30|158353.4|158223.4|158353.7|158223.7|158356.8|158226.8|158351.7|158221.7|25
1651455940000|2022-05-02 01:45:40|158354.4|158224.4|158352.9|158222.9|158354.4|158224.4|158351.8|158221.8|18
1651455950000|2022-05-02 01:45:50|158353|158223|158355.7|158225.7|158358.6|158228.6|158349.3|158219.3|21
1651455960000|2022-05-02 01:46:00|158355.2|158225.2|158353.6|158223.6|158361.4|158231.4|158352.4|158222.4|20
1651455970000|2022-05-02 01:46:10|158351.9|158221.9|158352.9|158222.9|158355.8|158225.8|158351.9|158221.9|24
1651455980000|2022-05-02 01:46:20|158352.6|158222.6|158353|158223|158355.7|158225.7|158351.8|158221.8|16
1651455990000|2022-05-02 01:46:30|158352.7|158222.7|158352.4|158222.4|158353.7|158223.7|158351.2|158221.2|19
1651456000000|2022-05-02 01:46:40|158353.9|158223.9|158357.3|158227.3|158360.5|158230.5|158349.7|158219.7|18
1651456010000|2022-05-02 01:46:50|158357.8|158227.8|158361.3|158231.3|158361.8|158231.8|158355.5|158225.5|10
1651456020000|2022-05-02 01:47:00|158359.9|158229.9|158364|158234|158364.5|158234.5|158359.9|158229.9|23
1651456030000|2022-05-02 01:47:10|158363.5|158233.5|158360.5|158230.5|158364.8|158234.8|158359.8|158229.8|15
1651456040000|2022-05-02 01:47:20|158359.6|158229.6|158359.8|158229.8|158363.8|158233.8|158359.2|158229.2|20
1651456050000|2022-05-02 01:47:30|158358.4|158228.4|158364.3|158234.3|158364.7|158234.7|158355.5|158225.5|19
1651456060000|2022-05-02 01:47:40|158363|158233|158360.6|158230.6|158369.4|158239.4|158357.1|158227.1|27
1651456070000|2022-05-02 01:47:50|158360.4|158230.4|158366|158236|158373.3|158243.3|158360.3|158230.3|30
1651456080000|2022-05-02 01:48:00|158366.1|158236.1|158360.6|158230.6|158367.7|158237.7|158358.4|158228.4|31
1651456090000|2022-05-02 01:48:10|158362|158232|158363.6|158233.6|158364.2|158234.2|158360.3|158230.3|29
1651456100000|2022-05-02 01:48:20|158364.1|158234.1|158367.7|158237.7|158368|158238|158361.6|158231.6|28
1651456110000|2022-05-02 01:48:30|158367.5|158237.5|158371|158241|158372.4|158242.4|158365|158235|29
1651456120000|2022-05-02 01:48:40|158369.9|158239.9|158371|158241|158373.2|158243.2|158369.9|158239.9|29
1651456130000|2022-05-02 01:48:50|158369.7|158239.7|158372.4|158242.4|158375.3|158245.3|158369.7|158239.7|30
1651456140000|2022-05-02 01:49:00|158369.7|158239.7|158371.8|158241.8|158374|158244|158368.8|158238.8|29
1651456150000|2022-05-02 01:49:10|158370.8|158240.8|158425|158295|158435.2|158305.2|158370.8|158240.8|37
1651456160000|2022-05-02 01:49:20|158425.1|158295.1|158426.2|158296.2|158429|158299|158422.7|158292.7|32
1651456170000|2022-05-02 01:49:30|158427.4|158297.4|158422|158292|158427.4|158297.4|158422|158292|26
1651456180000|2022-05-02 01:49:40|158422.1|158292.1|158404.3|158274.3|158430.7|158300.7|158404.3|158274.3|34
1651456190000|2022-05-02 01:49:50|158416.9|158286.9|158411.9|158281.9|158418.5|158288.5|158409.4|158279.4|32
1651456200000|2022-05-02 01:50:00|158411.2|158281.2|158410.7|158280.7|158413.1|158283.1|158408.9|158278.9|30
1651456210000|2022-05-02 01:50:10|158409.7|158279.7|158405.9|158275.9|158414.8|158284.8|158405.5|158275.5|29
1651456220000|2022-05-02 01:50:20|158409|158279|158402.6|158272.6|158414.2|158284.2|158393.5|158263.5|29
1651456230000|2022-05-02 01:50:30|158399.9|158269.9|158369.5|158239.5|158399.9|158269.9|158361.8|158231.8|29
1651456240000|2022-05-02 01:50:40|158370.5|158240.5|158370|158240|158371.7|158241.7|158364.4|158234.4|28
1651456250000|2022-05-02 01:50:50|158369.2|158239.2|158366.5|158236.5|158369.2|158239.2|158364.8|158234.8|18
1651456260000|2022-05-02 01:51:00|158365.3|158235.3|158372.8|158242.8|158374.2|158244.2|158365.2|158235.2|24
1651456270000|2022-05-02 01:51:10|158374.4|158244.4|158370.2|158240.2|158378.3|158248.3|158363.5|158233.5|29
1651456280000|2022-05-02 01:51:20|158369.1|158239.1|158377.6|158247.6|158381.4|158251.4|158362.4|158232.4|33
1651456290000|2022-05-02 01:51:30|158373.7|158243.7|158375.1|158245.1|158389.9|158259.9|158371.3|158241.3|29
1651456300000|2022-05-02 01:51:40|158367|158237|158378.1|158248.1|158383.3|158253.3|158364.8|158234.8|32
1651456310000|2022-05-02 01:51:50|158374.9|158244.9|158372.3|158242.3|158374.9|158244.9|158368.6|158238.6|24
1651456320000|2022-05-02 01:52:00|158370.1|158240.1|158374.9|158244.9|158381.4|158251.4|158359.9|158229.9|25
1651456330000|2022-05-02 01:52:10|158373.3|158243.3|158394.4|158264.4|158397.1|158267.1|158364.6|158234.6|37
1651456340000|2022-05-02 01:52:20|158393.8|158263.8|158390.4|158260.4|158398.2|158268.2|158390|158260|31
1651456350000|2022-05-02 01:52:30|158387.3|158257.3|158387.9|158257.9|158393.3|158263.3|158384.5|158254.5|22
1651456360000|2022-05-02 01:52:40|158389.6|158259.6|158374.3|158244.3|158394|158264|158366.7|158236.7|32
1651456370000|2022-05-02 01:52:50|158373.8|158243.8|158369.8|158239.8|158373.8|158243.8|158369.8|158239.8|19
1651456380000|2022-05-02 01:53:00|158370|158240|158367.6|158237.6|158377.9|158247.9|158367.1|158237.1|26
1651456390000|2022-05-02 01:53:10|158371.9|158241.9|158375.9|158245.9|158394|158264|158370.1|158240.1|35
1651456400000|2022-05-02 01:53:20|158374.9|158244.9|158396.8|158266.8|158396.8|158266.8|158373.1|158243.1|35
1651456410000|2022-05-02 01:53:30|158400.8|158270.8|158397.8|158267.8|158403.1|158273.1|158393.2|158263.2|29
1651456420000|2022-05-02 01:53:40|158397.5|158267.5|158392.8|158262.8|158398.3|158268.3|158391.9|158261.9|21
1651456430000|2022-05-02 01:53:50|158391.9|158261.9|158472.3|158342.3|158488.5|158358.5|158391.9|158261.9|38
1651456440000|2022-05-02 01:54:00|158469.7|158339.7|158480.9|158350.9|158483.6|158353.6|158468|158338|34
1651456450000|2022-05-02 01:54:10|158481.9|158351.9|158480.6|158350.6|158487.7|158357.7|158479.1|158349.1|29
1651456460000|2022-05-02 01:54:20|158480.1|158350.1|158474.1|158344.1|158481|158351|158473.5|158343.5|15
1651456470000|2022-05-02 01:54:30|158474.9|158344.9|158475.5|158345.5|158478.4|158348.4|158474.2|158344.2|15
1651456480000|2022-05-02 01:54:40|158474.5|158344.5|158470.2|158340.2|158474.8|158344.8|158461|158331|28
1651456490000|2022-05-02 01:54:50|158513.7|158286.9|158472.2|158342.2|158513.7|158348.9|158466|158286.9|28
1651456500000|2022-05-02 01:55:00|158471|158341|158468.3|158338.3|158478.3|158348.3|158468.3|158338.3|26
1651456510000|2022-05-02 01:55:10|158468.7|158338.7|158468.1|158338.1|158471|158341|158467.4|158337.4|26
1651456520000|2022-05-02 01:55:20|158468.2|158338.2|158472.7|158342.7|158475.5|158345.5|158467|158337|22
1651456530000|2022-05-02 01:55:30|158474.6|158344.6|158474.6|158344.6|158474.6|158344.6|158466|158336|15
1651456540000|2022-05-02 01:55:40|158464.4|158334.4|158477|158347|158519.2|158361.8|158454.9|158315.9|32
1651456550000|2022-05-02 01:55:50|158480.6|158350.6|158476.2|158346.2|158481.9|158351.9|158474|158344|16
1651456560000|2022-05-02 01:56:00|158473.4|158343.4|158477.4|158347.4|158482.7|158352.7|158466.7|158336.7|20
1651456570000|2022-05-02 01:56:10|158477|158347|158491|158361|158497.5|158367.5|158474.5|158344.5|23
1651456580000|2022-05-02 01:56:20|158488.1|158358.1|158497.2|158367.2|158497.2|158367.2|158476.5|158346.5|28
1651456590000|2022-05-02 01:56:30|158495.9|158365.9|158475.7|158345.7|158500|158370|158475.7|158345.7|24
1651456600000|2022-05-02 01:56:40|158477|158347|158494|158364|158497.4|158367.4|158477|158347|28
1651456610000|2022-05-02 01:56:50|158498.2|158368.2|158495.9|158365.9|158499.6|158369.6|158490.2|158360.2|27
1651456620000|2022-05-02 01:57:00|158494.7|158364.7|158494.4|158364.4|158498.9|158368.9|158489.6|158359.6|19
1651456630000|2022-05-02 01:57:10|158498.2|158368.2|158508.5|158378.5|158511.9|158381.9|158492.1|158362.1|38
1651456640000|2022-05-02 01:57:20|158504.1|158374.1|158506|158376|158507.1|158377.1|158499.1|158369.1|30
1651456650000|2022-05-02 01:57:30|158505.9|158375.9|158495.4|158365.4|158508.4|158378.4|158494.2|158364.2|27
1651456660000|2022-05-02 01:57:40|158500.4|158370.4|158495.7|158365.7|158507.4|158377.4|158495.7|158365.7|24
1651456670000|2022-05-02 01:57:50|158501.1|158371.1|158447.1|158317.1|158501.1|158371.1|158439.4|158309.4|25
1651456680000|2022-05-02 01:58:00|158434.1|158304.1|158413.9|158283.9|158434.1|158304.1|158412.1|158282.1|29
1651456690000|2022-05-02 01:58:10|158412.6|158282.6|158397|158267|158412.6|158282.6|158388.6|158258.6|26
1651456700000|2022-05-02 01:58:20|158398.8|158268.8|158397.5|158267.5|158434.6|158269.2|158393.8|158223.3|14
1651456710000|2022-05-02 01:58:30|158393.5|158263.5|158392.7|158262.7|158399.5|158269.5|158391.9|158261.9|18
1651456720000|2022-05-02 01:58:40|158389.1|158259.1|158387.8|158257.8|158435.3|158270.7|158387.8|158212.1|17
1651456730000|2022-05-02 01:58:50|158388.1|158258.1|158399.1|158269.1|158429.7|158272.2|158388.1|158216.8|20
1651456740000|2022-05-02 01:59:00|158394.8|158264.8|158395.5|158265.5|158401.8|158271.8|158394.6|158264.6|21
1651456750000|2022-05-02 01:59:10|158396.3|158266.3|158396.1|158266.1|158402.5|158272.5|158392.8|158262.8|17
1651456760000|2022-05-02 01:59:20|158398.4|158268.4|158398.3|158268.3|158399.5|158269.5|158396.7|158266.7|9
1651456770000|2022-05-02 01:59:30|158397.7|158267.7|158393|158263|158400.3|158270.3|158393|158263|15
1651456780000|2022-05-02 01:59:40|158392.5|158262.5|158380.4|158250.4|158421.9|158265.9|158376.5|158210.4|19
1651456790000|2022-05-02 01:59:50|158377.9|158247.9|158382.4|158252.4|158382.4|158252.4|158370.8|158240.8|22
1651456800000|2022-05-02 02:00:00|158379.9|158249.9|158384.4|158254.4|158431|158268|158379.6|158201.2|30
1651456810000|2022-05-02 02:00:10|158385.1|158255.1|158384.5|158254.5|158395|158265|158383.8|158253.8|18
1651456820000|2022-05-02 02:00:20|158386.7|158256.7|158392.9|158262.9|158393|158263|158382.3|158252.3|9
1651456830000|2022-05-02 02:00:30|158393|158263|158385.7|158255.7|158393|158263|158384.1|158254.1|27
1651456840000|2022-05-02 02:00:40|158385.3|158255.3|158373.7|158243.7|158428.4|158259.4|158366|158201.8|25
1651456850000|2022-05-02 02:00:50|158375.7|158245.7|158373.6|158243.6|158382.1|158252.1|158373.6|158243.6|22
1651456860000|2022-05-02 02:01:00|158378.8|158248.8|158337.4|158207.4|158379|158249|158331|158201|30
1651456870000|2022-05-02 02:01:10|158336.7|158206.7|158344.3|158214.3|158345.7|158215.7|158331.7|158201.7|31
1651456880000|2022-05-02 02:01:20|158341.4|158211.4|158344|158214|158350.5|158220.5|158341.4|158211.4|16
1651456890000|2022-05-02 02:01:30|158343.8|158213.8|158352.1|158222.1|158352.1|158222.1|158342.6|158212.6|18
1651456900000|2022-05-02 02:01:40|158351.7|158221.7|158352.9|158222.9|158382.4|158224.3|158340.9|158180.5|18
1651456910000|2022-05-02 02:01:50|158342.2|158212.2|158342.6|158212.6|158391.4|158227.4|158337.1|158155.7|18
1651456920000|2022-05-02 02:02:00|158345.7|158215.7|158346.1|158216.1|158346.2|158216.2|158339.5|158209.5|23
1651456930000|2022-05-02 02:02:10|158344.2|158214.2|158345|158215|158354.3|158224.3|158341.1|158211.1|15
1651456940000|2022-05-02 02:02:20|158344.4|158214.4|158343|158213|158345.4|158215.4|158343|158213|11
1651456950000|2022-05-02 02:02:30|158349|158219|158344.8|158214.8|158349|158219|158342.4|158212.4|16
1651456960000|2022-05-02 02:02:40|158347.3|158217.3|158346|158216|158385.2|158224.8|158345.7|158174.3|11
1651456970000|2022-05-02 02:02:50|158348|158218|158344.7|158214.7|158408.5|158218|158344.7|158155.2|8
1651456980000|2022-05-02 02:03:00|158344|158214|158345.9|158215.9|158385.4|158215.9|158344|158172.5|4
1651456990000|2022-05-02 02:03:10|158343.1|158213.1|158349.2|158219.2|158356|158226|158342.3|158212.3|10
1651457000000|2022-05-02 02:03:20|158347|158217|158341.9|158211.9|158349.2|158219.2|158341.9|158211.9|15
1651457010000|2022-05-02 02:03:30|158342.4|158212.4|158344.6|158214.6|158344.6|158214.6|158340.8|158210.8|11
1651457020000|2022-05-02 02:03:40|158342.4|158212.4|158347.8|158217.8|158347.8|158217.8|158340.9|158210.9|6
1651457030000|2022-05-02 02:03:50|158346.1|158216.1|158349|158219|158350.2|158220.2|158342.9|158212.9|11
1651457040000|2022-05-02 02:04:00|158347.2|158217.2|158362|158232|158366.6|158236.6|158344.3|158214.3|20
1651457050000|2022-05-02 02:04:10|158365.3|158235.3|158354.8|158224.8|158367|158237|158350.5|158220.5|15
1651457060000|2022-05-02 02:04:20|158346.5|158216.5|158402|158185.9|158402|158236.6|158344.7|158185.9|14
1651457070000|2022-05-02 02:04:30|158359.8|158229.8|158372.8|158242.8|158376|158246|158359.8|158229.8|11
1651457080000|2022-05-02 02:04:40|158375.5|158245.5|158357.9|158227.9|158404.5|158245.5|158357.9|158190.3|13
1651457090000|2022-05-02 02:04:50|158362|158232|158351.3|158221.3|158380|158250|158351.3|158221.3|11
1651457100000|2022-05-02 02:05:00|158351.6|158221.6|158348.7|158218.7|158351.6|158221.6|158344.9|158214.9|9
1651457110000|2022-05-02 02:05:10|158346.6|158216.6|158347.7|158217.7|158347.7|158217.7|158336.6|158206.6|16
1651457120000|2022-05-02 02:05:20|158346|158216|158342.6|158212.6|158346|158216|158339.2|158209.2|16
1651457130000|2022-05-02 02:05:30|158343.4|158213.4|158351.9|158221.9|158383.1|158222|158343.1|158176.1|16
1651457140000|2022-05-02 02:05:40|158352.1|158222.1|158350.7|158220.7|158357.7|158227.7|158349.8|158219.8|15
1651457150000|2022-05-02 02:05:50|158344.9|158214.9|158348.6|158218.6|158353.6|158223.6|158343|158213|13
1651457160000|2022-05-02 02:06:00|158348.7|158218.7|158359.6|158229.6|158359.6|158229.6|158347.3|158217.3|15
1651457170000|2022-05-02 02:06:10|158358.1|158228.1|158355|158225|158358.1|158228.1|158336.5|158206.5|11
1651457180000|2022-05-02 02:06:20|158352.6|158222.6|158668.2|158441.6|158686.3|158518.1|158351.1|158221.1|36
1651457190000|2022-05-02 02:06:30|158667.2|158441.3|158621.3|158491.3|158672.2|158491.3|158614.1|158422.8|31
1651457200000|2022-05-02 02:06:40|158624.5|158494.5|158615.6|158485.6|158634|158504|158610.7|158480.7|34
1651457210000|2022-05-02 02:06:50|158614.7|158484.7|158617|158487|158624.9|158494.9|158610.8|158480.8|33
1651457220000|2022-05-02 02:07:00|158614.1|158484.1|158616|158486|158674.5|158502.5|158603.6|158406.5|33
1651457230000|2022-05-02 02:07:10|158622.9|158492.9|158631|158501|158633.3|158503.3|158600.7|158470.7|21
1651457240000|2022-05-02 02:07:20|158634.9|158504.9|158620.9|158490.9|158641.5|158511.5|158611.8|158481.8|30
1651457250000|2022-05-02 02:07:30|158621.4|158491.4|158618.6|158488.6|158628.6|158498.6|158618.6|158488.6|27
1651457260000|2022-05-02 02:07:40|158616.6|158486.6|158619.1|158489.1|158624.8|158494.8|158616.6|158486.6|26
1651457270000|2022-05-02 02:07:50|158619.4|158489.4|158622.2|158492.2|158626.2|158496.2|158614.8|158484.8|27
1651457280000|2022-05-02 02:08:00|158620.5|158490.5|158615.6|158485.6|158623.4|158493.4|158607.2|158477.2|28
1651457290000|2022-05-02 02:08:10|158621|158491|158849.5|158634.2|158868.4|158681.1|158606.6|158476.6|25
1651457300000|2022-05-02 02:08:20|158848.4|158640.9|158782.7|158652.7|158851.7|158680.1|158766.7|158600.2|34
1651457310000|2022-05-02 02:08:30|158779.9|158649.9|158812.3|158682.3|158818.7|158688.7|158778|158648|38
1651457320000|2022-05-02 02:08:40|158811.3|158681.3|158804.2|158674.2|158818.2|158688.2|158797.5|158667.5|29
1651457330000|2022-05-02 02:08:50|158805.1|158675.1|158790.5|158660.5|158805.8|158675.8|158789.6|158659.6|30
1651457340000|2022-05-02 02:09:00|158787.2|158657.2|158798.4|158668.4|158803.7|158673.7|158786.4|158656.4|26
1651457350000|2022-05-02 02:09:10|158796.5|158666.5|158796.2|158666.2|158814.1|158684.1|158790.2|158660.2|27
1651457360000|2022-05-02 02:09:20|158796.1|158666.1|158794.9|158664.9|158803.9|158673.9|158792.1|158662.1|24
1651457370000|2022-05-02 02:09:30|158794.8|158664.8|158879.5|158749.5|158941.1|158770.9|158708.3|158578.3|30
1651457380000|2022-05-02 02:09:40|158878.5|158748.5|158884.1|158754.1|158885.6|158755.6|158862.4|158732.4|26
1651457390000|2022-05-02 02:09:50|158883.6|158753.6|158879.5|158749.5|158884.3|158754.3|158878.1|158748.1|23
1651457400000|2022-05-02 02:10:00|158882.6|158752.6|158964.4|158757.9|158964.8|158801.2|158882.4|158720.8|35
1651457410000|2022-05-02 02:10:10|158964.2|158757.7|158915|158785|158966.9|158795.5|158914.7|158744.2|27
1651457420000|2022-05-02 02:10:20|158916.7|158786.7|158919.9|158789.9|158971.7|158793.9|158915.7|158737.6|27
1651457430000|2022-05-02 02:10:30|158954.8|158752.7|158916.9|158786.9|158966.3|158795|158913.9|158739.9|27
1651457440000|2022-05-02 02:10:40|158917.9|158787.9|158923.7|158793.7|158927.8|158797.8|158917.2|158787.2|21
1651457450000|2022-05-02 02:10:50|158922.6|158792.6|158920.1|158790.1|158930.1|158800.1|158914.9|158784.9|22
1651457460000|2022-05-02 02:11:00|158919.4|158789.4|158909.3|158779.3|158920.2|158790.2|158895.2|158765.2|23
1651457470000|2022-05-02 02:11:10|158911.1|158781.1|158956.1|158826.1|158956.1|158826.1|158911.1|158781.1|23
1651457480000|2022-05-02 02:11:20|158973.4|158843.4|159004.7|158874.7|159041.5|158875.5|158968|158831.9|34
1651457490000|2022-05-02 02:11:30|159005.3|158875.3|159038.2|158834.6|159038.2|158876.7|159000.4|158834.6|27
1651457500000|2022-05-02 02:11:40|159035.8|158834.7|158996.5|158866.5|159035.8|158871.6|158993.9|158834.7|31
1651457510000|2022-05-02 02:11:50|158998.1|158868.1|158995.4|158865.4|158998.7|158868.7|158992|158862|21
1651457520000|2022-05-02 02:12:00|158998.1|158868.1|158979.7|158849.7|159043.2|158872.2|158979.7|158814|36
1651457530000|2022-05-02 02:12:10|158985.8|158855.8|159016.8|158810.7|159033.2|158855.8|158980|158795.6|31
1651457540000|2022-05-02 02:12:20|159019.7|158811.1|159008.9|158804.1|159023.3|158811.8|159002.8|158800.6|32
1651457550000|2022-05-02 02:12:30|158966.1|158836.1|158972.7|158842.7|159022.5|158855|158966.1|158808.1|30
1651457560000|2022-05-02 02:12:40|159010.1|158809.6|158978.7|158848.7|159020.1|158856.3|158976.3|158807.8|40
1651457570000|2022-05-02 02:12:50|159013.5|158813.2|159016.6|158815.2|159016.6|158857|158978.6|158813.2|32
1651457580000|2022-05-02 02:13:00|158981.7|158851.7|159014.7|158814.4|159031.9|158859.7|158981.4|158811.3|33
1651457590000|2022-05-02 02:13:10|158980.3|158850.3|158971.7|158841.7|159024.9|158853.3|158969.4|158804.3|39
1651457600000|2022-05-02 02:13:20|159007.6|158806.7|159022|158788|159022|158845.5|158973.6|158788|22
1651457610000|2022-05-02 02:13:30|159022.1|158789.4|159007.6|158802.7|159022.1|158843.8|158961.7|158789.4|16
1651457620000|2022-05-02 02:13:40|159009.3|158799.1|158975.4|158845.4|159028.2|158846.1|158972.1|158791.1|18
1651457630000|2022-05-02 02:13:50|158977|158847|158961.5|158831.5|159027.6|158847|158961.5|158782.8|20
1651457640000|2022-05-02 02:14:00|158966|158836|158907.9|158777.9|158968.6|158838.6|158904|158723.1|26
1651457650000|2022-05-02 02:14:10|158941.2|158739|158955.8|158733.3|158959.4|158781.6|158905.5|158732.1|26
1651457660000|2022-05-02 02:14:20|158953.8|158738.8|158959.1|158744.9|158962.1|158745.5|158949.9|158737.3|31
1651457670000|2022-05-02 02:14:30|158959.6|158742.7|158954.2|158742|158969.8|158747.6|158948.2|158729.7|22
1651457680000|2022-05-02 02:14:40|158951.4|158744.1|158953.7|158741.6|158956.5|158787.2|158912.2|158735.2|18
1651457690000|2022-05-02 02:14:50|158952.9|158741.5|158955.3|158825.3|158997.9|158833.2|158922|158729|29
1651457700000|2022-05-02 02:15:00|158957.6|158827.6|159001|158800.5|159001|158831|158948.7|158780.5|25
1651457710000|2022-05-02 02:15:10|159001.4|158796.5|159004.5|158799.1|159014.1|158833.7|158962.5|158792.2|13
1651457720000|2022-05-02 02:15:20|159004.6|158801|158960.7|158830.7|159011.7|158840.8|158959.2|158788.3|15
1651457730000|2022-05-02 02:15:30|158962.1|158832.1|158983|158853|159029.9|158858.3|158956.5|158805.4|20
1651457740000|2022-05-02 02:15:40|158982|158852|159033.8|158833.1|159044|158875.8|158978.4|158813.5|21
1651457750000|2022-05-02 02:15:50|159042.3|158827.6|159036.3|158813.4|159079.6|158828.6|159034.7|158778|22
1651457760000|2022-05-02 02:16:00|159043.3|158818.1|159033.6|158816.5|159043.3|158822.1|159033.6|158810.9|9
1651457770000|2022-05-02 02:16:10|159034.8|158818.7|159030.3|158807.7|159041.6|158818.7|159030.3|158805.8|28
1651457780000|2022-05-02 02:16:20|159031|158810.5|159023.1|158810.9|159041.8|158863.9|158971.7|158802.9|30
1651457790000|2022-05-02 02:16:30|159023.9|158809.5|159030.9|158803.7|159037.1|158856.1|158985.2|158797.3|19
1651457800000|2022-05-02 02:16:40|159035.5|158802.9|159028.7|158800.3|159035.5|158807.6|159019.3|158798|31
1651457810000|2022-05-02 02:16:50|159029|158799.5|159004.5|158803.3|159029|158803.6|159003.3|158794.1|15
1651457820000|2022-05-02 02:17:00|159007.3|158802.5|158943.6|158742.9|159009.6|158804.6|158906.2|158724.7|24
1651457830000|2022-05-02 02:17:10|158906.5|158776.5|158907|158777|158951.2|158783.2|158905.9|158738.2|18
1651457840000|2022-05-02 02:17:20|158909.7|158779.7|158906.4|158776.4|158943.8|158784.7|158905.7|158738.8|17
1651457850000|2022-05-02 02:17:30|158905.5|158775.5|158912.8|158782.8|158919.4|158789.4|158905.5|158775.5|14
1651457860000|2022-05-02 02:17:40|158913.6|158783.6|158910.7|158780.7|158917.6|158787.6|158910|158780|14
1651457870000|2022-05-02 02:17:50|158925.3|158795.3|159021.1|158814|159026.4|158859|158915.1|158734.8|24
1651457880000|2022-05-02 02:18:00|159021.3|158810.3|159023.5|158807.6|159041|158815.1|159015.7|158796.7|28
1651457890000|2022-05-02 02:18:10|159022.1|158809.6|158992.9|158862.9|159042.1|158864.6|158979.6|158807.7|32
1651457900000|2022-05-02 02:18:20|159025.9|158819.5|158986.1|158856.1|159026.9|158856.8|158982.2|158812.5|23
1651457910000|2022-05-02 02:18:30|158985.5|158855.5|159021.3|158816.4|159021.3|158855.5|158983.9|158812.5|6
1651457920000|2022-05-02 02:18:40|159019.6|158810.1|158975.6|158845.6|159031.2|158855.5|158975.6|158801.7|11
1651457930000|2022-05-02 02:18:50|158975.8|158845.8|159016|158797.1|159036.8|158860.5|158975.8|158797.1|17
1651457940000|2022-05-02 02:19:00|158979.8|158849.8|158996|158866|159037.1|158866|158979.8|158807.3|21
1651457950000|2022-05-02 02:19:10|158997.2|158867.2|158997.6|158867.6|159035|158868|158983.4|158809.2|15
1651457960000|2022-05-02 02:19:20|158997.4|158867.4|159037.8|158818.9|159042.9|158867.4|158996.3|158816.5|20
1651457970000|2022-05-02 02:19:30|159036.2|158820.5|159033.9|158828|159038.9|158865.9|158995.9|158820.5|16
1651457980000|2022-05-02 02:19:40|158997.7|158867.7|159040.4|158816|159043|158867.7|158995.9|158816|15
1651457990000|2022-05-02 02:19:50|159033.9|158825.7|158993.3|158863.3|159033.9|158863.3|158993.1|158825.7|5
1651458000000|2022-05-02 02:20:00|159037|158836.1|159051.3|158801.2|159063|158869|158987.6|158793.9|15
1651458010000|2022-05-02 02:20:10|159052.6|158812.2|159039.7|158816.1|159052.6|158826.2|159032.2|158812.2|4
1651458020000|2022-05-02 02:20:20|159058.9|158802.2|159028.2|158814.5|159058.9|158814.5|159020.8|158802.2|12
1651458030000|2022-05-02 02:20:30|159030.2|158807.2|159039.1|158818.1|159067.6|158866.2|158986.7|158783.2|20
1651458040000|2022-05-02 02:20:40|159040.9|158813.8|158988.1|158858.1|159050|158859.2|158974.3|158787.4|16
1651458050000|2022-05-02 02:20:50|158989.5|158859.5|159039.1|158801.6|159056.4|158863.3|158989.5|158796|21
1651458060000|2022-05-02 02:21:00|159039.4|158803.4|159032.2|158819|159040.2|158819|159031|158799.1|18
1651458070000|2022-05-02 02:21:10|159035.2|158816|159031.8|158829.3|159047.6|158829.3|159031|158808.4|6
1651458080000|2022-05-02 02:21:20|159029.8|158824.1|159049.2|158811.8|159050.9|158824.1|159029.8|158809.7|16
1651458090000|2022-05-02 02:21:30|159037.8|158826.1|159044.4|158814|159074.2|158826.1|159037.8|158785.7|11
1651458100000|2022-05-02 02:21:40|159052|158808.1|159041.5|158825|159052|158829.2|159036.3|158793.4|15
1651458110000|2022-05-02 02:21:50|159040.8|158828.1|159088.3|158798.2|159102.2|158871.2|159001.2|158764.4|15
1651458120000|2022-05-02 02:22:00|159081.3|158807.7|158972.8|158842.8|159081.3|158851.4|158967.8|158807.7|28
1651458130000|2022-05-02 02:22:10|158971.6|158841.6|158972.3|158842.3|159009.2|158850.9|158968.5|158802.8|30
1651458140000|2022-05-02 02:22:20|158973.9|158843.9|158975|158845|159010.3|158846.1|158973.1|158809.1|17
1651458150000|2022-05-02 02:22:30|158975.5|158845.5|158983.2|158853.2|159007.9|158853.2|158970.5|158801.2|21
1651458160000|2022-05-02 02:22:40|158988.5|158858.5|158983|158853|159034.9|158858.5|158974.5|158793.6|28
1651458170000|2022-05-02 02:22:50|158996|158866|158984.2|158854.2|159068.4|158866|158980.4|158790.1|20
1651458180000|2022-05-02 02:23:00|158985|158855|159017.3|158812.9|159044.5|158858.4|158985|158801.2|20
1651458190000|2022-05-02 02:23:10|159018.8|158816.1|158980.8|158850.8|159027.6|158850.8|158980.8|158809.4|19
1651458200000|2022-05-02 02:23:20|158985.1|158855.1|159022.7|158820|159026.8|158857.4|158985.1|158811.3|17
1651458210000|2022-05-02 02:23:30|158985.1|158855.1|158982.9|158852.9|159053.3|158863.7|158982.9|158793.6|14
1651458220000|2022-05-02 02:23:40|159018.5|158816.9|159031.2|158818.5|159052.1|158863.6|158982.6|158792.2|18
1651458230000|2022-05-02 02:23:50|158988.7|158858.7|159033.4|158807.3|159035|158858.7|158986.7|158802.6|18
1651458240000|2022-05-02 02:24:00|159026.6|158817.9|159017.4|158808.5|159031.4|158818.4|159006.3|158797.1|22
1651458250000|2022-05-02 02:24:10|159017|158811.2|158971.7|158841.7|159026.4|158842.7|158967.9|158800.8|25
1651458260000|2022-05-02 02:24:20|158970.6|158840.6|158972.5|158842.5|159028.9|158847.2|158967.2|158804.7|21
1651458270000|2022-05-02 02:24:30|159028.9|158810.9|159027.3|158797.5|159030.7|158842.5|158972.5|158793.7|25
1651458280000|2022-05-02 02:24:40|159023.8|158804.9|159013.9|158805.2|159023.8|158811|159013.9|158800.6|14
1651458290000|2022-05-02 02:24:50|159024|158800.1|159033|158813.8|159035.9|158813.8|159015.7|158788.4|16
1651458300000|2022-05-02 02:25:00|159029.3|158813.4|158971.1|158841.1|159042.5|158841.1|158964.7|158792.7|25
1651458310000|2022-05-02 02:25:10|158969.2|158839.2|159010.7|158799.6|159010.7|158847.9|158969.2|158799.6|14
1651458320000|2022-05-02 02:25:20|159011.1|158796.4|158964.8|158834.8|159011.1|158836.4|158964.8|158778.8|26
1651458330000|2022-05-02 02:25:30|158959.3|158829.3|158965.9|158835.9|159007.3|158847.2|158959.3|158790.9|31
1651458340000|2022-05-02 02:25:40|158963.8|158833.8|159006.7|158801.3|159023.6|158846.1|158960.1|158786.3|28
1651458350000|2022-05-02 02:25:50|159007.5|158799.8|159002.4|158801.2|159010.1|158847.9|158967.6|158797.7|25
1651458360000|2022-05-02 02:26:00|159003.7|158801.5|159021.1|158800.7|159023.2|158835.6|158965.6|158792.7|31
1651458370000|2022-05-02 02:26:10|159018.9|158801.6|158977.9|158847.9|159024.6|158848.1|158972.2|158798|21
1651458380000|2022-05-02 02:26:20|158978.2|158848.2|158975|158845|158980|158850|158973|158843|13
1651458390000|2022-05-02 02:26:30|158974.9|158844.9|159023.2|158797.9|159023.2|158848.4|158966.4|158797.9|15
1651458400000|2022-05-02 02:26:40|159022.8|158803.7|159015.6|158809.6|159038|158850.7|158978.5|158794|35
1651458410000|2022-05-02 02:26:50|159019|158802.2|158888.4|158677.4|159030.9|158846.8|158841.5|158653.8|37
1651458420000|2022-05-02 02:27:00|158938.2|158635.2|158893.9|158677.7|158938.2|158687.3|158882.9|158635.2|26
1651458430000|2022-05-02 02:27:10|158916.8|158657.6|158905|158671|158918|158719.6|158849.6|158650.1|17
1651458440000|2022-05-02 02:27:20|158898.9|158678.3|158916.3|158639.9|158916.3|158709.7|158839.2|158639.9|19
1651458450000|2022-05-02 02:27:30|158906.2|158655|158890.7|158643.9|158941|158709.8|158839.8|158612.9|37
1651458460000|2022-05-02 02:27:40|158890.9|158644.8|158869.9|158657|158897.3|158657|158869.9|158631.4|29
1651458470000|2022-05-02 02:27:50|158872.2|158655.2|158823.9|158693.9|158872.9|158696.6|158822.2|158648.2|28
1651458480000|2022-05-02 02:28:00|158824|158694|158768.6|158638.6|158865|158694.1|158768.6|158606|30
1651458490000|2022-05-02 02:28:10|158769.3|158639.3|158768|158638|158771|158641|158763.9|158633.9|25
1651458500000|2022-05-02 02:28:20|158767.2|158637.2|158766.6|158636.6|158768.9|158638.9|158763|158633|25
1651458510000|2022-05-02 02:28:30|158769|158639|158779.8|158649.8|158806.1|158649.8|158763.4|158597|27
1651458520000|2022-05-02 02:28:40|158776.8|158646.8|158810.5|158598|158823.1|158653.4|158766.6|158593.9|33
1651458530000|2022-05-02 02:28:50|158811.2|158595.1|158812.6|158607.8|158821.7|158653.9|158766.4|158593.7|37
1651458540000|2022-05-02 02:29:00|158780.1|158650.1|158835.9|158621.5|158835.9|158655|158767.8|158602.3|38
1651458550000|2022-05-02 02:29:10|158834|158624.6|158848.4|158623.9|158856.2|158689.2|158792.5|158613.5|31
1651458560000|2022-05-02 02:29:20|158813|158624|158851.5|158648.1|158856.1|158688.5|158813|158624|22
1651458570000|2022-05-02 02:29:30|158850.4|158647|158777.3|158647.3|158852.4|158688.9|158771.8|158606.8|20
1651458580000|2022-05-02 02:29:40|158782.4|158652.4|158775.9|158645.9|158806.4|158655.5|158772.5|158604.6|8
1651458590000|2022-05-02 02:29:50|158824.6|158610.4|158775.6|158645.6|158824.6|158648.2|158774.2|158608|12
1651458600000|2022-05-02 02:30:00|158773|158643|158803.2|158601.7|158818.5|158647|158768.8|158594.7|17
1651458610000|2022-05-02 02:30:10|158808.4|158605.5|158816|158608.2|158816.7|158652.3|158761.5|158591.5|36
1651458620000|2022-05-02 02:30:20|158816.1|158606.4|158824.9|158618.6|158824.9|158656.7|158774.5|158606.4|30
1651458630000|2022-05-02 02:30:30|158782|158652|158832.5|158620.6|158838.8|158671|158782|158616.3|34
1651458640000|2022-05-02 02:30:40|158827.2|158623.7|158825.8|158625.2|158834.7|158625.6|158825.8|158619.3|28
1651458650000|2022-05-02 02:30:50|158832.5|158624|158823.6|158621|158832.5|158662.3|158786.5|158618.1|25
1651458660000|2022-05-02 02:31:00|158824.1|158620|158767.5|158637.5|158837.2|158656.7|158767.5|158593.3|36
1651458670000|2022-05-02 02:31:10|158772.5|158642.5|158771|158641|158791.2|158661.2|158770.8|158640.8|30
1651458680000|2022-05-02 02:31:20|158771.8|158641.8|158780.3|158650.3|158820.7|158655.6|158769.6|158598.6|29
1651458690000|2022-05-02 02:31:30|158782.2|158652.2|158776.2|158646.2|158787.4|158657.4|158776.2|158646.2|21
1651458700000|2022-05-02 02:31:40|158777.8|158647.8|158784.8|158654.8|158811.8|158654.8|158774.6|158611|21
1651458710000|2022-05-02 02:31:50|158785.8|158655.8|158778|158648|158815|158656.2|158777.8|158608.1|22
1651458720000|2022-05-02 02:32:00|158779.3|158649.3|158779|158649|158781.9|158651.9|158775|158645|18
1651458730000|2022-05-02 02:32:10|158778|158648|158821.9|158614.1|158827|158652.9|158777.2|158610|16
1651458740000|2022-05-02 02:32:20|158822.1|158614.5|158783.8|158653.8|158823.4|158654|158779.7|158599.2|18
1651458750000|2022-05-02 02:32:30|158783.6|158653.6|158780.4|158650.4|158788.1|158658.1|158780.4|158650.4|17
1651458760000|2022-05-02 02:32:40|158781.7|158651.7|158781|158651|158811.5|158652.2|158778|158611.3|23
1651458770000|2022-05-02 02:32:50|158821.9|158615.8|158772.9|158642.9|158824.6|158643|158772.9|158604.3|7
1651458780000|2022-05-02 02:33:00|158778.9|158648.9|158779.5|158649.5|158813.6|158649.5|158771|158593.7|15
1651458790000|2022-05-02 02:33:10|158770.3|158640.3|158773.5|158643.5|158810.6|158647.8|158769.6|158601.5|31
1651458800000|2022-05-02 02:33:20|158779.1|158649.1|158791|158661|158825.4|158662.6|158775.7|158616.3|31
1651458810000|2022-05-02 02:33:30|158788.7|158658.7|158788.6|158658.6|158789|158659|158785.5|158655.5|26
1651458820000|2022-05-02 02:33:40|158786.1|158656.1|158781.1|158651.1|158786.8|158656.8|158780.8|158650.8|14
1651458830000|2022-05-02 02:33:50|158781.2|158651.2|158783.5|158653.5|158791.4|158661.4|158780|158650|10
1651458840000|2022-05-02 02:34:00|158783.4|158653.4|158777.5|158647.5|158829.1|158663.1|158777.5|158612.9|25
1651458850000|2022-05-02 02:34:10|158777.4|158647.4|158817.9|158687.9|158842.8|158695.7|158777.4|158636.6|16
1651458860000|2022-05-02 02:34:20|158819.3|158689.3|158815.4|158685.4|158822|158692|158815.2|158685.2|8
1651458870000|2022-05-02 02:34:30|158815.2|158685.2|158817.3|158687.3|158821.3|158691.3|158815.2|158685.2|13
1651458880000|2022-05-02 02:34:40|158814.9|158684.9|158814.3|158684.3|158817.3|158687.3|158814.2|158684.2|9
1651458890000|2022-05-02 02:34:50|158813.7|158683.7|158812|158682|158817.4|158687.4|158799.2|158669.2|12
1651458900000|2022-05-02 02:35:00|158812.3|158682.3|158827.5|158625.7|158856.9|158691.4|158790.4|158618.1|26
1651458910000|2022-05-02 02:35:10|158792.4|158662.4|158831.3|158628.4|158836.4|158666.7|158792.4|158614.8|26
1651458920000|2022-05-02 02:35:20|158831.4|158625.8|158833.1|158620.1|158835.3|158666.5|158795|158620.1|26
1651458930000|2022-05-02 02:35:30|158830.9|158622|158815.8|158685.8|158857.3|158697.4|158789.6|158622|35
1651458940000|2022-05-02 02:35:40|158817|158687|158780|158650|158824.9|158694.9|158774.4|158601.8|32
1651458950000|2022-05-02 02:35:50|158781.3|158651.3|158785.1|158655.1|158785.9|158655.9|158780.5|158650.5|26
1651458960000|2022-05-02 02:36:00|158784.6|158654.6|158818.7|158688.7|158839.9|158694.6|158784.1|158637.6|30
1651458970000|2022-05-02 02:36:10|158821|158691|158825.9|158695.9|158826.8|158696.8|158819.6|158689.6|32
1651458980000|2022-05-02 02:36:20|158825.8|158695.8|158795.6|158665.6|158827.2|158697.2|158781.9|158651.9|29
1651458990000|2022-05-02 02:36:30|158795.2|158665.2|158787.8|158657.8|158845.7|158678.8|158786.3|158644.3|31
1651459000000|2022-05-02 02:36:40|158788|158658|158795.1|158665.1|158841.5|158670.1|158788|158619.9|24
1651459010000|2022-05-02 02:36:50|158791.8|158661.8|158823.3|158599|158830|158661.8|158779.7|158591.5|25
1651459020000|2022-05-02 02:37:00|158823.4|158598.9|158813.1|158604.2|158856.4|158663.4|158785.5|158598.7|33
1651459030000|2022-05-02 02:37:10|158821.4|158599.2|158819.5|158611.2|158835.7|158613.8|158815.9|158590|33
1651459040000|2022-05-02 02:37:20|158820.6|158610|158820.7|158606.4|158823.1|158614.1|158815.6|158604.9|26
1651459050000|2022-05-02 02:37:30|158815.4|158610|158828.2|158591|158835.2|158610|158815.3|158591|26
1651459060000|2022-05-02 02:37:40|158823.6|158593.6|158821.4|158600.9|158831.2|158649|158775|158592|30
1651459070000|2022-05-02 02:37:50|158824.8|158602.2|158814.4|158609.7|158829.9|158610.9|158814.3|158597.2|21
1651459080000|2022-05-02 02:38:00|158816.8|158604.2|158813.9|158606.4|158832.9|158611.2|158811.2|158596.5|34
1651459090000|2022-05-02 02:38:10|158812.7|158606.6|158781|158651|158829.2|158651|158778.1|158597.8|26
1651459100000|2022-05-02 02:38:20|158815.1|158606.2|158823.3|158601.1|158825.4|158606.6|158815.1|158595.9|27
1651459110000|2022-05-02 02:38:30|158827.6|158602|158795.2|158589.1|158833.1|158641|158759|158589|25
1651459120000|2022-05-02 02:38:40|158764|158634|158809.1|158587.9|158817.9|158640.1|158762.5|158587.9|30
1651459130000|2022-05-02 02:38:50|158806.8|158591.4|158816|158593|158819.3|158642.5|158760.7|158588.8|30
1651459140000|2022-05-02 02:39:00|158808|158603.7|158769|158639|158812.3|158644|158766.6|158590.8|26
1651459150000|2022-05-02 02:39:10|158767.2|158637.2|158770.7|158640.7|158771|158641|158767.2|158637.2|23
1651459160000|2022-05-02 02:39:20|158769.1|158639.1|158804.4|158595.2|158804.4|158647.5|158768.4|158595.2|23
1651459170000|2022-05-02 02:39:30|158801.8|158595.3|158777.3|158647.3|158801.8|158652.6|158767.1|158595.3|33
1651459180000|2022-05-02 02:39:40|158776.4|158646.4|158779|158649|158782.8|158652.8|158772.8|158642.8|25
1651459190000|2022-05-02 02:39:50|158777|158647|158815.6|158685.6|158835.2|158694.1|158773.8|158622.9|27
1651459200000|2022-05-02 02:40:00|158817.3|158687.3|158816.3|158686.3|158856.4|158692.4|158814.2|158647.4|30
1651459210000|2022-05-02 02:40:10|158818.8|158688.8|158829.6|158699.6|158829.6|158699.6|158817.2|158687.2|25
1651459220000|2022-05-02 02:40:20|158829.1|158699.1|158833.9|158703.9|158841.5|158711.5|158829.1|158699.1|25
1651459230000|2022-05-02 02:40:30|158833.2|158703.2|158847.5|158717.5|158893.4|158717.5|158829.3|158686.2|21
1651459240000|2022-05-02 02:40:40|158832.8|158702.8|158837|158707|158844.2|158714.2|158828.4|158698.4|21
1651459250000|2022-05-02 02:40:50|158841.8|158711.8|158842.9|158712.9|158845.3|158715.3|158834.7|158704.7|28
1651459260000|2022-05-02 02:41:00|158845.2|158715.2|158834.1|158704.1|158845.6|158715.6|158834.1|158704.1|16
1651459270000|2022-05-02 02:41:10|158834.2|158704.2|158832.7|158702.7|158834.3|158704.3|158830.5|158700.5|14
1651459280000|2022-05-02 02:41:20|158835.2|158705.2|158834.7|158704.7|158835.2|158705.2|158832.5|158702.5|8
1651459290000|2022-05-02 02:41:30|158834.6|158704.6|158834.2|158704.2|158840.2|158710.2|158834.2|158704.2|14
1651459300000|2022-05-02 02:41:40|158835.9|158705.9|158786.3|158656.3|158836.9|158706.9|158786.1|158656.1|18
1651459310000|2022-05-02 02:41:50|158784.2|158654.2|158789.2|158659.2|158791.8|158661.8|158784.2|158654.2|16
1651459320000|2022-05-02 02:42:00|158788.5|158658.5|158785.3|158655.3|158790.2|158660.2|158779.5|158649.5|16
1651459330000|2022-05-02 02:42:10|158785.2|158655.2|158785.2|158655.2|158792.9|158662.9|158780.7|158650.7|22
1651459340000|2022-05-02 02:42:20|158785.1|158655.1|158785|158655|158786.9|158656.9|158783.8|158653.8|18
1651459350000|2022-05-02 02:42:30|158784.9|158654.9|158783.3|158653.3|158784.9|158654.9|158772.4|158642.4|15
1651459360000|2022-05-02 02:42:40|158782.2|158652.2|158779.9|158649.9|158831.1|158656.1|158779.9|158621|20
1651459370000|2022-05-02 02:42:50|158780.5|158650.5|158786.6|158656.6|158788.4|158658.4|158779.2|158649.2|12
1651459380000|2022-05-02 02:43:00|158787.7|158657.7|158777.5|158647.5|158787.9|158657.9|158775.3|158645.3|17
1651459390000|2022-05-02 02:43:10|158777.4|158647.4|158778.8|158648.8|158778.8|158648.8|158775.3|158645.3|15
1651459400000|2022-05-02 02:43:20|158778.6|158648.6|158773.7|158643.7|158778.6|158648.6|158772|158642|16
1651459410000|2022-05-02 02:43:30|158772.6|158642.6|158773|158643|158780.2|158650.2|158769.1|158639.1|17
1651459420000|2022-05-02 02:43:40|158771.3|158641.3|158772.8|158642.8|158822.5|158648.3|158770.9|158600.8|19
1651459430000|2022-05-02 02:43:50|158771.6|158641.6|158773.5|158643.5|158779.3|158649.3|158771.4|158641.4|15
1651459440000|2022-05-02 02:44:00|158775.2|158645.2|158771.7|158641.7|158777.2|158647.2|158769|158639|19
1651459450000|2022-05-02 02:44:10|158771.5|158641.5|158767.3|158637.3|158771.5|158641.5|158767.2|158637.2|10
1651459460000|2022-05-02 02:44:20|158769.1|158639.1|158715|158585|158809.3|158644.5|158714.7|158584.7|22
1651459470000|2022-05-02 02:44:30|158715.4|158585.4|158719.3|158589.3|158720.3|158590.3|158711.2|158581.2|18
1651459480000|2022-05-02 02:44:40|158720.1|158590.1|158713.5|158583.5|158723.8|158593.8|158713.5|158583.5|30
1651459490000|2022-05-02 02:44:50|158713.4|158583.4|158709.1|158579.1|158713.4|158583.4|158709.1|158579.1|24
1651459500000|2022-05-02 02:45:00|158710.7|158580.7|158706.2|158576.2|158712.2|158582.2|158706.2|158576.2|28
1651459510000|2022-05-02 02:45:10|158706.1|158576.1|158698.5|158568.5|158715.5|158585.5|158696.3|158566.3|36
1651459520000|2022-05-02 02:45:20|158698.7|158568.7|158650.3|158520.3|158727|158572.7|158647.4|158482.6|36
1651459530000|2022-05-02 02:45:30|158702.1|158495.1|158700.6|158496.8|158704.8|158545.8|158651.8|158487.7|30
1651459540000|2022-05-02 02:45:40|158664.9|158534.9|158709.5|158497|158717.8|158542.7|158660.3|158495.7|32
1651459550000|2022-05-02 02:45:50|158709.2|158495.5|158709.6|158496|158718.8|158500.7|158705.2|158492.4|33
1651459560000|2022-05-02 02:46:00|158712.3|158495.9|158720.7|158492.5|158728.5|158504.5|158708.4|158485.5|32
1651459570000|2022-05-02 02:46:10|158718.3|158494.4|158724|158486.5|158729.7|158494.4|158712.5|158480.5|26
1651459580000|2022-05-02 02:46:20|158717.1|158491.9|158719.4|158472.6|158719.5|158497.2|158703.4|158470.7|20
1651459590000|2022-05-02 02:46:30|158740.5|158472.3|158712.1|158501.8|158747|158501.8|158712.1|158454.6|16
1651459600000|2022-05-02 02:46:40|158712.6|158506.7|158720.4|158500.1|158731.7|158536.2|158666.2|158488.4|15
1651459610000|2022-05-02 02:46:50|158715.2|158499.5|158713.7|158490.5|158724.3|158499.5|158713.7|158485.4|9
1651459620000|2022-05-02 02:47:00|158710.8|158495.8|158717|158489.1|158729.3|158535.1|158665.1|158476.9|12
1651459630000|2022-05-02 02:47:10|158713.3|158492.1|158695.2|158478.9|158715.2|158492.1|158695.2|158478.9|5
1651459640000|2022-05-02 02:47:20|158697.1|158474.7|158722.3|158484.2|158728.1|158533.5|158650.5|158474.7|21
1651459650000|2022-05-02 02:47:30|158726.2|158486.6|158716.3|158485.8|158726.2|158498.9|158700|158483|12
1651459660000|2022-05-02 02:47:40|158714.7|158490.2|158717.2|158505.4|158726.4|158505.8|158705|158481.1|24
1651459670000|2022-05-02 02:47:50|158717.9|158509.4|158675.7|158545.7|158722.1|158546|158670|158502.5|23
1651459680000|2022-05-02 02:48:00|158716.6|158506.3|158708.3|158503.4|158724.5|158543.8|158669.9|158501.7|20
1651459690000|2022-05-02 02:48:10|158710.6|158503.7|158699.1|158498.9|158716.3|158503.8|158699.1|158486.1|16
1651459700000|2022-05-02 02:48:20|158713.3|158485.3|158721.3|158504.8|158736.3|158506.1|158713.3|158476.1|12
1651459710000|2022-05-02 02:48:30|158726.9|158503.5|158723.7|158494.1|158726.9|158503.5|158711.9|158493.7|12
1651459720000|2022-05-02 02:48:40|158734.2|158488.2|158713.7|158504.2|158734.2|158504.2|158713.7|158488.2|5
1651459730000|2022-05-02 02:48:50|158720.7|158489|158716.4|158493.7|158720.7|158527.3|158657.3|158489|7
1651459740000|2022-05-02 02:49:00|158775|158516|158748.2|158490.1|158775|158554.8|158683.7|158471.6|11
1651459750000|2022-05-02 02:49:10|158751.3|158485.7|158688.2|158558.2|158751.7|158575.5|158688.2|158485.7|23
1651459760000|2022-05-02 02:49:20|158720.1|158507.1|158710.6|158494.2|158720.1|158539.3|158656.7|158479.6|18
1651459770000|2022-05-02 02:49:30|158712.3|158500.4|158722.8|158519.1|158723.5|158519.1|158693.4|158486.3|27
1651459780000|2022-05-02 02:49:40|158721.4|158519.7|158685.9|158555.9|158726.1|158559.7|158683.2|158507.1|26
1651459790000|2022-05-02 02:49:50|158688.2|158558.2|158739.2|158515.9|158750.3|158569.1|158676.5|158500.1|27
1651459800000|2022-05-02 02:50:00|158740.5|158539.6|158729.5|158599.5|158774.3|158615|158689.5|158502|33
1651459810000|2022-05-02 02:50:10|158727.5|158597.5|158726.2|158596.2|158758.3|158603.2|158717|158555.2|23
1651459820000|2022-05-02 02:50:20|158726.9|158596.9|158728.8|158598.8|158736.2|158606.2|158724.3|158594.3|19
1651459830000|2022-05-02 02:50:30|158733.2|158603.2|158742.6|158612.6|158742.6|158612.6|158732.6|158602.6|18
1651459840000|2022-05-02 02:50:40|158746.7|158616.7|158726.5|158596.5|158783.2|158616.7|158716.6|158543.2|18
1651459850000|2022-05-02 02:50:50|158776.8|158551.9|158756.9|158556.8|158786.6|158603.9|158716.6|158545.7|30
1651459860000|2022-05-02 02:51:00|158758.6|158551.9|158754.6|158547.5|158778|158592.3|158722.3|158539.1|32
1651459870000|2022-05-02 02:51:10|158753.6|158548.7|158757.5|158545.7|158763.8|158550.3|158753.6|158543.5|28
1651459880000|2022-05-02 02:51:20|158757.2|158545.9|158726.6|158596.6|158766.6|158597|158726.4|158545.9|17
1651459890000|2022-05-02 02:51:30|158726.8|158596.8|158729.7|158599.7|158774.2|158599.7|158726.8|158554.5|25
1651459900000|2022-05-02 02:51:40|158768.5|158561.8|158767.2|158549.8|158771.4|158600.1|158728.9|158548.2|24
1651459910000|2022-05-02 02:51:50|158776.1|158541.1|158774.3|158558|158783.3|158609.7|158727.9|158541.1|18
1651459920000|2022-05-02 02:52:00|158770.1|158561.7|158767.9|158564.5|158779.6|158610.6|158740.6|158547.8|24
1651459930000|2022-05-02 02:52:10|158732.8|158602.8|158775.4|158560.7|158779.7|158602.8|158732.8|158556|16
1651459940000|2022-05-02 02:52:20|158775.2|158563|158727.9|158597.9|158775.2|158603.8|158717|158560.3|20
1651459950000|2022-05-02 02:52:30|158729.4|158599.4|158729.7|158599.7|158735.8|158605.8|158721.2|158591.2|22
1651459960000|2022-05-02 02:52:40|158731.3|158601.3|158776.2|158567|158776.2|158605.8|158719.8|158567|17
1651459970000|2022-05-02 02:52:50|158771.7|158536|158725.1|158595.1|158789.2|158605.3|158725.1|158536|14
1651459980000|2022-05-02 02:53:00|158728.8|158598.8|158833.8|158628.4|158847.7|158684|158728.8|158598.8|34
1651459990000|2022-05-02 02:53:10|158843.5|158631.4|158842.9|158635.3|158850|158683.3|158804.1|158628.4|21
1651460000000|2022-05-02 02:53:20|158841.8|158636.3|158808|158678|158877.5|158693.5|158808|158632.3|27
1651460010000|2022-05-02 02:53:30|158814.4|158684.4|158808.6|158678.6|158854.8|158684.4|158808.6|158634.3|21
1651460020000|2022-05-02 02:53:40|158808.3|158678.3|158804.2|158674.2|158848.7|158686.4|158802.1|158645.8|16
1651460030000|2022-05-02 02:53:50|158804.5|158674.5|158797.2|158667.2|158805|158675|158796.8|158666.8|19
1651460040000|2022-05-02 02:54:00|158798.9|158668.9|158834.8|158613.2|158850.3|158681.4|158795.9|158613.2|22
1651460050000|2022-05-02 02:54:10|158829.4|158614.4|158847.4|158617.3|158861.7|158684.7|158794.9|158614.1|20
1651460060000|2022-05-02 02:54:20|158845.8|158613.4|158807.1|158677.1|158855.5|158677.1|158805.4|158609.1|24
1651460070000|2022-05-02 02:54:30|158807.7|158677.7|158853.4|158652.2|158859.7|158691.4|158807|158631.2|15
1651460080000|2022-05-02 02:54:40|158855.9|158652.6|158855.1|158645.7|158858.2|158690.2|158807.9|158632.4|24
1651460090000|2022-05-02 02:54:50|158857.3|158646.1|158847.7|158630.1|158857.3|158686.9|158816|158624.7|26
1651460100000|2022-05-02 02:55:00|158847.6|158629|158837.2|158614.7|158850.3|158664.7|158794.7|158614.7|22
1651460110000|2022-05-02 02:55:10|158838.1|158616.3|158841.8|158618.3|158853.8|158631.2|158827|158612.7|15
1651460120000|2022-05-02 02:55:20|158841.6|158618.2|158842.7|158632.7|158848.9|158639.1|158841.3|158618.2|25
1651460130000|2022-05-02 02:55:30|158840.4|158633.4|158788.4|158658.4|158848.4|158660.6|158784|158627.4|19
1651460140000|2022-05-02 02:55:40|158778.6|158648.6|158851.9|158627|158851.9|158671.8|158773.3|158612.1|23
1651460150000|2022-05-02 02:55:50|158803.6|158673.6|158797.8|158667.8|158885.9|158682.7|158786|158613|31
1651460160000|2022-05-02 02:56:00|158798.3|158668.3|158793.8|158663.8|158860|158681.4|158787.3|158590.1|28
1651460170000|2022-05-02 02:56:10|158797.8|158667.8|158792.6|158662.6|158845.1|158667.8|158786.3|158624|29
1651460180000|2022-05-02 02:56:20|158792.4|158662.4|158780.3|158650.3|158824.9|158662.6|158779.3|158613.1|18
1651460190000|2022-05-02 02:56:30|158784.7|158654.7|158777.3|158647.3|158788.6|158658.6|158770.3|158640.3|16
1651460200000|2022-05-02 02:56:40|158778.4|158648.4|158784.4|158654.4|158785.6|158655.6|158777.5|158647.5|17
1651460210000|2022-05-02 02:56:50|158782.5|158652.5|158773.1|158643.1|158798.5|158668.5|158773.1|158643.1|16
1651460220000|2022-05-02 02:57:00|158772.7|158642.7|158783.4|158653.4|158813.7|158653.4|158768.6|158611.9|22
1651460230000|2022-05-02 02:57:10|158782.2|158652.2|158782.2|158652.2|158792.3|158662.3|158780.3|158650.3|29
1651460240000|2022-05-02 02:57:20|158784.2|158654.2|158792|158662|158837.2|158670.5|158784.2|158630.3|30
1651460250000|2022-05-02 02:57:30|158792.1|158662.1|158797.4|158667.4|158843.5|158670.2|158792.1|158627.4|28
1651460260000|2022-05-02 02:57:40|158797.1|158667.1|158832.8|158625.3|158844.4|158679.1|158797.1|158623.1|25
1651460270000|2022-05-02 02:57:50|158832.9|158628.3|158836.3|158629.8|158843|158679.9|158801.4|158624|30
1651460280000|2022-05-02 02:58:00|158836.2|158629.9|158839.2|158634.2|158842.5|158634.2|158836.2|158626.9|29
1651460290000|2022-05-02 02:58:10|158836.3|158625.1|158772.8|158642.8|158914.5|158699.6|158772.3|158572.5|33
1651460300000|2022-05-02 02:58:20|158773.9|158643.9|158771.9|158641.9|158780.5|158650.5|158761.4|158631.4|32
1651460310000|2022-05-02 02:58:30|158762.2|158632.2|158768.5|158638.5|158770.2|158640.2|158757.7|158627.7|28
1651460320000|2022-05-02 02:58:40|158769.1|158639.1|158768.9|158638.9|158771.3|158641.3|158763.3|158633.3|23
1651460330000|2022-05-02 02:58:50|158765.3|158635.3|158792.3|158662.3|158829|158667.8|158765.3|158606|32
1651460340000|2022-05-02 02:59:00|158793.6|158663.6|158799|158669|158831.7|158669|158785.2|158631.2|23
1651460350000|2022-05-02 02:59:10|158798.2|158668.2|158800.2|158670.2|158800.5|158670.5|158796.3|158666.3|20
1651460360000|2022-05-02 02:59:20|158799.9|158669.9|158797.1|158667.1|158801.7|158671.7|158797.1|158667.1|14
1651460370000|2022-05-02 02:59:30|158792.2|158662.2|158799.7|158669.7|158804.4|158674.4|158791.3|158661.3|27
1651460380000|2022-05-02 02:59:40|158797.5|158667.5|158790.8|158660.8|158824.4|158670|158788.3|158624.3|18
1651460390000|2022-05-02 02:59:50|158833.5|158623.6|158796.5|158666.5|158833.5|158668.7|158792|158623.6|18
1651460400000|2022-05-02 03:00:00|158797.3|158667.3|158769.9|158639.9|158831.4|158667.3|158769.9|158603.8|36
1651460410000|2022-05-02 03:00:10|158815|158605.9|158768.8|158638.8|158815|158648.9|158760.8|158602.3|36
1651460420000|2022-05-02 03:00:20|158770.5|158640.5|158769.2|158639.2|158773.2|158643.2|158766.9|158636.9|28
1651460430000|2022-05-02 03:00:30|158770.7|158640.7|158768.6|158638.6|158774.9|158644.9|158763.2|158633.2|21
1651460440000|2022-05-02 03:00:40|158770.8|158640.8|158784.7|158654.7|158830.4|158674.4|158758.9|158606.8|26
1651460450000|2022-05-02 03:00:50|158791.2|158661.2|158781.5|158651.5|158819|158666.9|158763.9|158611.5|33
1651460460000|2022-05-02 03:01:00|158782.4|158652.4|158781|158651|158782.6|158652.6|158772.7|158642.7|29
1651460470000|2022-05-02 03:01:10|158782.6|158652.6|158788.4|158658.4|158789.9|158659.9|158782.5|158652.5|22
1651460480000|2022-05-02 03:01:20|158789|158659|158788.1|158658.1|158789.5|158659.5|158780.9|158650.9|23
1651460490000|2022-05-02 03:01:30|158789.4|158659.4|158781.8|158651.8|158789.7|158659.7|158773.1|158643.1|22
1651460500000|2022-05-02 03:01:40|158781|158651|158783.8|158653.8|158788.1|158658.1|158775.1|158645.1|17
1651460510000|2022-05-02 03:01:50|158785.5|158655.5|158836|158599.5|158836|158655.5|158768.9|158599.5|24
1651460520000|2022-05-02 03:02:00|158774.7|158644.7|158768.9|158638.9|158815.7|158655.9|158764.2|158609|34
1651460530000|2022-05-02 03:02:10|158769.1|158639.1|158774.1|158644.1|158809.2|158644.5|158764.5|158604|22
1651460540000|2022-05-02 03:02:20|158775|158645|158777.7|158647.7|158782.8|158652.8|158764.9|158634.9|23
1651460550000|2022-05-02 03:02:30|158786.3|158656.3|158785.2|158655.2|158815.5|158660.9|158777.3|158611.6|26
1651460560000|2022-05-02 03:02:40|158785.8|158655.8|158775|158645|158828|158657.7|158775|158610.9|26
1651460570000|2022-05-02 03:02:50|158805.1|158604.1|158751.8|158621.8|158822.8|158642.3|158751.8|158593.5|34
1651460580000|2022-05-02 03:03:00|158753.4|158623.4|158748.1|158618.1|158797.4|158630.5|158746.7|158596.3|30
1651460590000|2022-05-02 03:03:10|158750.4|158620.4|158748.3|158618.3|158750.4|158620.4|158745.5|158615.5|23
1651460600000|2022-05-02 03:03:20|158748|158618|158750.3|158620.3|158759.1|158629.1|158745.8|158615.8|22
1651460610000|2022-05-02 03:03:30|158751.5|158621.5|158763.8|158633.8|158763.8|158633.8|158747.3|158617.3|26
1651460620000|2022-05-02 03:03:40|158774.2|158644.2|158760.1|158630.1|158774.2|158644.2|158754|158624|33
1651460630000|2022-05-02 03:03:50|158760.6|158630.6|158759|158629|158764.9|158634.9|158751.2|158621.2|31
1651460640000|2022-05-02 03:04:00|158760.8|158630.8|158762.6|158632.6|158763.9|158633.9|158760.2|158630.2|25
1651460650000|2022-05-02 03:04:10|158763.3|158633.3|158764.3|158634.3|158766.1|158636.1|158755|158625|26
1651460660000|2022-05-02 03:04:20|158758.3|158628.3|158772.4|158642.4|158779.3|158649.3|158756.3|158626.3|31
1651460670000|2022-05-02 03:04:30|158764.6|158634.6|158764.9|158634.9|158771.5|158641.5|158755.9|158625.9|34
1651460680000|2022-05-02 03:04:40|158765.2|158635.2|158771.7|158641.7|158775.1|158645.1|158762.1|158632.1|36
1651460690000|2022-05-02 03:04:50|158772.7|158642.7|158774.8|158644.8|158777.7|158647.7|158770.9|158640.9|24
1651460700000|2022-05-02 03:05:00|158774.4|158644.4|158768.3|158638.3|158777.4|158647.4|158768.3|158638.3|21
1651460710000|2022-05-02 03:05:10|158768.4|158638.4|158754.4|158624.4|158768.6|158638.6|158754.4|158624.4|30
1651460720000|2022-05-02 03:05:20|158759.5|158629.5|158757.9|158627.9|158761.9|158631.9|158752.7|158622.7|27
1651460730000|2022-05-02 03:05:30|158757.8|158627.8|158763.1|158633.1|158763.1|158633.1|158756.7|158626.7|28
1651460740000|2022-05-02 03:05:40|158761.8|158631.8|158766.4|158636.4|158771.2|158641.2|158761.8|158631.8|27
1651460750000|2022-05-02 03:05:50|158768.2|158638.2|158772|158642|158774.1|158644.1|158765.5|158635.5|27
1651460760000|2022-05-02 03:06:00|158773|158643|158772.6|158642.6|158777.5|158647.5|158771.3|158641.3|33
1651460770000|2022-05-02 03:06:10|158772.7|158642.7|158770.5|158640.5|158777.4|158647.4|158764.1|158634.1|28
1651460780000|2022-05-02 03:06:20|158771.2|158641.2|158770.1|158640.1|158772|158642|158766.7|158636.7|21
1651460790000|2022-05-02 03:06:30|158766.9|158636.9|158771.2|158641.2|158772.9|158642.9|158766.9|158636.9|24
1651460800000|2022-05-02 03:06:40|158772.4|158642.4|158780.1|158650.1|158780.7|158650.7|158768.7|158638.7|25
1651460810000|2022-05-02 03:06:50|158781.3|158651.3|158766.3|158636.3|158781.7|158651.7|158766.1|158636.1|34
1651460820000|2022-05-02 03:07:00|158767.4|158637.4|158764.8|158634.8|158767.5|158637.5|158760.7|158630.7|26
1651460830000|2022-05-02 03:07:10|158770.6|158640.6|158774.4|158644.4|158775.4|158645.4|158768.9|158638.9|22
1651460840000|2022-05-02 03:07:20|158775.9|158645.9|158776.8|158646.8|158782.7|158652.7|158773.6|158643.6|32
1651460850000|2022-05-02 03:07:30|158777.7|158647.7|158777.7|158647.7|158780.3|158650.3|158776.3|158646.3|20
1651460860000|2022-05-02 03:07:40|158777.2|158647.2|158775.9|158645.9|158785.6|158655.6|158770.9|158640.9|29
1651460870000|2022-05-02 03:07:50|158783.4|158653.4|158780.3|158650.3|158792.8|158662.8|158777.8|158647.8|19
1651460880000|2022-05-02 03:08:00|158782|158652|158784.6|158654.6|158793.2|158663.2|158775.2|158645.2|33
1651460890000|2022-05-02 03:08:10|158786.7|158656.7|158778.1|158648.1|158786.7|158656.7|158776.6|158646.6|27
1651460900000|2022-05-02 03:08:20|158777.5|158647.5|158777.3|158647.3|158779.6|158649.6|158774.9|158644.9|19
1651460910000|2022-05-02 03:08:30|158779.3|158649.3|158775.7|158645.7|158779.7|158649.7|158775.5|158645.5|17
1651460920000|2022-05-02 03:08:40|158776.7|158646.7|158776|158646|158780|158650|158771.6|158641.6|18
1651460930000|2022-05-02 03:08:50|158775.4|158645.4|158790.8|158660.8|158791.3|158661.3|158774.4|158644.4|24
1651460940000|2022-05-02 03:09:00|158789|158659|158788.9|158658.9|158790.8|158660.8|158785.4|158655.4|23
1651460950000|2022-05-02 03:09:10|158789.7|158659.7|158786.6|158656.6|158790.5|158660.5|158784.9|158654.9|9
1651460960000|2022-05-02 03:09:20|158785.7|158655.7|158778.7|158648.7|158787.3|158657.3|158778.6|158648.6|21
1651460970000|2022-05-02 03:09:30|158779.1|158649.1|158781.5|158651.5|158781.5|158651.5|158776.7|158646.7|18
1651460980000|2022-05-02 03:09:40|158781.1|158651.1|158781|158651|158782.1|158652.1|158778.5|158648.5|19
1651460990000|2022-05-02 03:09:50|158781.5|158651.5|158773.2|158643.2|158781.9|158651.9|158772.9|158642.9|16
1651461000000|2022-05-02 03:10:00|158773.7|158643.7|158776.6|158646.6|158777.5|158647.5|158772.5|158642.5|18
1651461010000|2022-05-02 03:10:10|158776.7|158646.7|158774.8|158644.8|158777.1|158647.1|158772.7|158642.7|19
1651461020000|2022-05-02 03:10:20|158774.5|158644.5|158773.3|158643.3|158777.4|158647.4|158772.3|158642.3|18
1651461030000|2022-05-02 03:10:30|158773.5|158643.5|158776.8|158646.8|158778.6|158648.6|158764.6|158634.6|27
1651461040000|2022-05-02 03:10:40|158779.1|158649.1|158767.3|158637.3|158779.1|158649.1|158767.3|158637.3|27
1651461050000|2022-05-02 03:10:50|158767.1|158637.1|158769|158639|158773.4|158643.4|158767.1|158637.1|21
1651461060000|2022-05-02 03:11:00|158774.7|158644.7|158770.8|158640.8|158780.1|158650.1|158764.5|158634.5|20
1651461070000|2022-05-02 03:11:10|158770.4|158640.4|158769.1|158639.1|158770.5|158640.5|158764|158634|23
1651461080000|2022-05-02 03:11:20|158769|158639|158765.5|158635.5|158770.6|158640.6|158762.2|158632.2|21
1651461090000|2022-05-02 03:11:30|158768.1|158638.1|158767.4|158637.4|158770.1|158640.1|158765.2|158635.2|21
1651461100000|2022-05-02 03:11:40|158767.9|158637.9|158767.8|158637.8|158774.8|158644.8|158765.2|158635.2|26
1651461110000|2022-05-02 03:11:50|158769.4|158639.4|158773.5|158643.5|158773.8|158643.8|158766|158636|24
1651461120000|2022-05-02 03:12:00|158772.7|158642.7|158775.5|158645.5|158776.4|158646.4|158771|158641|23
1651461130000|2022-05-02 03:12:10|158774.9|158644.9|158778.9|158648.9|158778.9|158648.9|158772.7|158642.7|17
1651461140000|2022-05-02 03:12:20|158777.8|158647.8|158771.3|158641.3|158777.8|158647.8|158769.3|158639.3|21
1651461150000|2022-05-02 03:12:30|158772.9|158642.9|158769.1|158639.1|158775.6|158645.6|158766.7|158636.7|27
1651461160000|2022-05-02 03:12:40|158768.9|158638.9|158768.2|158638.2|158771.8|158641.8|158766.9|158636.9|24
1651461170000|2022-05-02 03:12:50|158768.6|158638.6|158769.4|158639.4|158772.5|158642.5|158768.6|158638.6|12
1651461180000|2022-05-02 03:13:00|158772.1|158642.1|158766.5|158636.5|158772.1|158642.1|158765.1|158635.1|23
1651461190000|2022-05-02 03:13:10|158766.6|158636.6|158765.1|158635.1|158774.6|158644.6|158764.6|158634.6|20
1651461200000|2022-05-02 03:13:20|158773.4|158643.4|158763.7|158633.7|158776.3|158646.3|158763.7|158633.7|19
1651461210000|2022-05-02 03:13:30|158769.4|158639.4|158770.3|158640.3|158772.9|158642.9|158765.5|158635.5|20
1651461220000|2022-05-02 03:13:40|158769.3|158639.3|158765.4|158635.4|158773.6|158643.6|158761.6|158631.6|17
1651461230000|2022-05-02 03:13:50|158765.9|158635.9|158769.6|158639.6|158772|158642|158765|158635|17
1651461240000|2022-05-02 03:14:00|158769.5|158639.5|158765.6|158635.6|158772.5|158642.5|158764|158634|14
1651461250000|2022-05-02 03:14:10|158765.2|158635.2|158765.5|158635.5|158767.3|158637.3|158762.6|158632.6|16
1651461260000|2022-05-02 03:14:20|158763.2|158633.2|158763|158633|158773.1|158643.1|158763|158633|14
1651461270000|2022-05-02 03:14:30|158764.1|158634.1|158771.4|158641.4|158772.5|158642.5|158762.8|158632.8|24
1651461280000|2022-05-02 03:14:40|158771.5|158641.5|158769.8|158639.8|158774.2|158644.2|158767|158637|15
1651461290000|2022-05-02 03:14:50|158772.2|158642.2|158765.8|158635.8|158775.1|158645.1|158765.8|158635.8|9
1651461300000|2022-05-02 03:15:00|158768.5|158638.5|158749.7|158619.7|158772.3|158642.3|158747.5|158617.5|26
1651461310000|2022-05-02 03:15:10|158749.8|158619.8|158748.4|158618.4|158753|158623|158743.8|158613.8|34
1651461320000|2022-05-02 03:15:20|158751.3|158621.3|158740.3|158610.3|158751.3|158621.3|158740.3|158610.3|23
1651461330000|2022-05-02 03:15:30|158740.2|158610.2|158699.4|158481.7|158746|158616|158612.9|158466.9|29
1651461340000|2022-05-02 03:15:40|158688.6|158482.8|158692.1|158485.3|158705|158522.1|158647|158469.5|28
1651461350000|2022-05-02 03:15:50|158687.5|158486.3|158641.1|158511.1|158687.5|158521.2|158635.1|158484.7|22
1651461360000|2022-05-02 03:16:00|158642|158512|158713.7|158478.2|158713.7|158525.6|158636.3|158470.9|26
1651461370000|2022-05-02 03:16:10|158698.2|158484.6|158655.5|158525.5|158698.2|158525.5|158648.6|158482.6|28
1651461380000|2022-05-02 03:16:20|158697.5|158487.1|158653.3|158523.3|158698.1|158525.6|158652.6|158486.3|21
1651461390000|2022-05-02 03:16:30|158653.6|158523.6|158650.5|158520.5|158653.6|158523.6|158648.3|158518.3|20
1651461400000|2022-05-02 03:16:40|158649.8|158519.8|158648.5|158518.5|158650.8|158520.8|158647.9|158517.9|17
1651461410000|2022-05-02 03:16:50|158648.9|158518.9|158646.6|158516.6|158651.4|158521.4|158646.2|158516.2|15
1651461420000|2022-05-02 03:17:00|158649.7|158519.7|158648.4|158518.4|158652.9|158522.9|158644.3|158514.3|16
1651461430000|2022-05-02 03:17:10|158649|158519|158649.2|158519.2|158655.9|158525.9|158648.3|158518.3|24
1651461440000|2022-05-02 03:17:20|158652.4|158522.4|158655.5|158525.5|158658.5|158528.5|158652.1|158522.1|23
1651461450000|2022-05-02 03:17:30|158656.3|158526.3|158658.3|158528.3|158658.6|158528.6|158655.2|158525.2|19
1651461460000|2022-05-02 03:17:40|158657.2|158527.2|158653|158523|158664.4|158534.4|158647.2|158517.2|24
1651461470000|2022-05-02 03:17:50|158660.4|158530.4|158648.5|158518.5|158660.4|158530.4|158647.7|158517.7|22
1651461480000|2022-05-02 03:18:00|158647.4|158517.4|158655.2|158525.2|158659.1|158529.1|158647.4|158517.4|27
1651461490000|2022-05-02 03:18:10|158655.1|158525.1|158654.1|158524.1|158656.7|158526.7|158650.5|158520.5|20
1651461500000|2022-05-02 03:18:20|158652.9|158522.9|158649|158519|158654.5|158524.5|158647.7|158517.7|22
1651461510000|2022-05-02 03:18:30|158650.5|158520.5|158650|158520|158650.9|158520.9|158648|158518|19
1651461520000|2022-05-02 03:18:40|158650.3|158520.3|158653.4|158523.4|158657.2|158527.2|158637.2|158507.2|20
1651461530000|2022-05-02 03:18:50|158653.3|158523.3|158659.2|158529.2|158710.6|158533.7|158644.8|158485.8|25
1651461540000|2022-05-02 03:19:00|158662|158532|158684.3|158554.3|158685.4|158555.4|158656.8|158526.8|31
1651461550000|2022-05-02 03:19:10|158685.8|158555.8|158683.8|158553.8|158685.8|158555.8|158680.6|158550.6|23
1651461560000|2022-05-02 03:19:20|158683.9|158553.9|158683.1|158553.1|158685.2|158555.2|158681.5|158551.5|14
1651461570000|2022-05-02 03:19:30|158682.4|158552.4|158681.9|158551.9|158684|158554|158681.4|158551.4|14
1651461580000|2022-05-02 03:19:40|158681|158551|158679.3|158549.3|158683.7|158553.7|158679.1|158549.1|14
1651461590000|2022-05-02 03:19:50|158679.4|158549.4|158684.7|158554.7|158684.7|158554.7|158678.9|158548.9|19
1651461600000|2022-05-02 03:20:00|158684.6|158554.6|158680.5|158550.5|158685.7|158555.7|158680.5|158550.5|25
1651461610000|2022-05-02 03:20:10|158679.9|158549.9|158679.8|158549.8|158682.9|158552.9|158677.3|158547.3|17
1651461620000|2022-05-02 03:20:20|158680.8|158550.8|158681.3|158551.3|158681.9|158551.9|158676.3|158546.3|17
1651461630000|2022-05-02 03:20:30|158681.5|158551.5|158678.3|158548.3|158683|158553|158672|158542|16
1651461640000|2022-05-02 03:20:40|158675|158545|158670.4|158540.4|158678.6|158548.6|158662.4|158532.4|27
1651461650000|2022-05-02 03:20:50|158671.5|158541.5|158670|158540|158678.6|158548.6|158667.8|158537.8|26
1651461660000|2022-05-02 03:21:00|158671.5|158541.5|158667.4|158537.4|158672.6|158542.6|158667|158537|18
1651461670000|2022-05-02 03:21:10|158667.6|158537.6|158671.3|158541.3|158672.7|158542.7|158667.5|158537.5|20
1651461680000|2022-05-02 03:21:20|158671.5|158541.5|158662.6|158532.6|158677.1|158547.1|158662.6|158532.6|22
1651461690000|2022-05-02 03:21:30|158669.9|158539.9|158671.6|158541.6|158676.7|158546.7|158660.5|158530.5|30
1651461700000|2022-05-02 03:21:40|158665.3|158535.3|158651.5|158521.5|158667|158537|158650.5|158520.5|28
1651461710000|2022-05-02 03:21:50|158653.5|158523.5|158644.2|158514.2|158655.2|158525.2|158635.3|158505.3|33
1651461720000|2022-05-02 03:22:00|158647.1|158517.1|158653.9|158523.9|158653.9|158523.9|158641.6|158511.6|24
1651461730000|2022-05-02 03:22:10|158652.8|158522.8|158653.5|158523.5|158656.5|158526.5|158650.7|158520.7|24
1651461740000|2022-05-02 03:22:20|158657.8|158527.8|158659.9|158529.9|158660.1|158530.1|158651.8|158521.8|22
1651461750000|2022-05-02 03:22:30|158660|158530|158655.5|158525.5|158660|158530|158652.7|158522.7|16
1651461760000|2022-05-02 03:22:40|158653.9|158523.9|158660.4|158530.4|158667.4|158537.4|158651.6|158521.6|19
1651461770000|2022-05-02 03:22:50|158662.6|158532.6|158661|158531|158665.9|158535.9|158653.6|158523.6|19
1651461780000|2022-05-02 03:23:00|158660|158530|158658.9|158528.9|158661.8|158531.8|158655|158525|22
1651461790000|2022-05-02 03:23:10|158659.9|158529.9|158656.9|158526.9|158662.3|158532.3|158650.9|158520.9|23
1651461800000|2022-05-02 03:23:20|158656.4|158526.4|158654.1|158524.1|158661.2|158531.2|158652.8|158522.8|23
1651461810000|2022-05-02 03:23:30|158653.7|158523.7|158655.4|158525.4|158655.4|158525.4|158651.6|158521.6|18
1651461820000|2022-05-02 03:23:40|158655.9|158525.9|158649.6|158519.6|158659.7|158529.7|158649.6|158519.6|12
1651461830000|2022-05-02 03:23:50|158652.4|158522.4|158651|158521|158658|158528|158650.1|158520.1|21
1651461840000|2022-05-02 03:24:00|158653.4|158523.4|158652.1|158522.1|158656.8|158526.8|158649.1|158519.1|20
1651461850000|2022-05-02 03:24:10|158651.4|158521.4|158653.3|158523.3|158655.3|158525.3|158648.9|158518.9|18
1651461860000|2022-05-02 03:24:20|158651.3|158521.3|158667.7|158537.7|158667.7|158537.7|158651.3|158521.3|22
1651461870000|2022-05-02 03:24:30|158666|158536|158655.3|158525.3|158667.5|158537.5|158651.4|158521.4|24
1651461880000|2022-05-02 03:24:40|158653.8|158523.8|158652.2|158522.2|158661.6|158531.6|158648.3|158518.3|24
1651461890000|2022-05-02 03:24:50|158656.7|158526.7|158655.9|158525.9|158657.9|158527.9|158652.9|158522.9|20
1651461900000|2022-05-02 03:25:00|158655.6|158525.6|158658.8|158528.8|158663.2|158533.2|158652.9|158522.9|27
1651461910000|2022-05-02 03:25:10|158656.2|158526.2|158660.8|158530.8|158660.8|158530.8|158654.6|158524.6|18
1651461920000|2022-05-02 03:25:20|158660.5|158530.5|158656.7|158526.7|158661.8|158531.8|158654.9|158524.9|19
1651461930000|2022-05-02 03:25:30|158656.2|158526.2|158648.4|158518.4|158657.5|158527.5|158647|158517|21
1651461940000|2022-05-02 03:25:40|158646.2|158516.2|158656.9|158526.9|158659.2|158529.2|158646.2|158516.2|28
1651461950000|2022-05-02 03:25:50|158657|158527|158653.4|158523.4|158659.2|158529.2|158653.4|158523.4|22
1651461960000|2022-05-02 03:26:00|158655.7|158525.7|158654.9|158524.9|158658.2|158528.2|158654.1|158524.1|22
1651461970000|2022-05-02 03:26:10|158654.7|158524.7|158656.3|158526.3|158658.7|158528.7|158653.9|158523.9|25
1651461980000|2022-05-02 03:26:20|158657.5|158527.5|158651.2|158521.2|158659.7|158529.7|158646.2|158516.2|21
1651461990000|2022-05-02 03:26:30|158648.4|158518.4|158653.7|158523.7|158655.7|158525.7|158648.2|158518.2|22
1651462000000|2022-05-02 03:26:40|158655.8|158525.8|158660.2|158530.2|158662.1|158532.1|158650.1|158520.1|23
1651462010000|2022-05-02 03:26:50|158662.2|158532.2|158659.4|158529.4|158662.2|158532.2|158652.9|158522.9|24
1651462020000|2022-05-02 03:27:00|158658.8|158528.8|158662.1|158532.1|158662.1|158532.1|158657.4|158527.4|21
1651462030000|2022-05-02 03:27:10|158663.1|158533.1|158657.9|158527.9|158663.1|158533.1|158657.9|158527.9|21
1651462040000|2022-05-02 03:27:20|158657.8|158527.8|158671.2|158541.2|158674.3|158544.3|158653.6|158523.6|29
1651462050000|2022-05-02 03:27:30|158669.9|158539.9|158666|158536|158673.4|158543.4|158661.6|158531.6|22
1651462060000|2022-05-02 03:27:40|158676.7|158546.7|158673.9|158543.9|158676.7|158546.7|158665.2|158535.2|29
1651462070000|2022-05-02 03:27:50|158675.1|158545.1|158673.1|158543.1|158676.6|158546.6|158671.1|158541.1|21
1651462080000|2022-05-02 03:28:00|158674|158544|158670.8|158540.8|158674.1|158544.1|158668|158538|24
1651462090000|2022-05-02 03:28:10|158671.5|158541.5|158676.8|158546.8|158684.4|158554.4|158671.2|158541.2|19
1651462100000|2022-05-02 03:28:20|158677.3|158547.3|158673.3|158543.3|158682.2|158552.2|158665.9|158535.9|28
1651462110000|2022-05-02 03:28:30|158674.7|158544.7|158663.2|158533.2|158677.5|158547.5|158654.3|158524.3|26
1651462120000|2022-05-02 03:28:40|158673.1|158543.1|158665.9|158535.9|158673.1|158543.1|158660.4|158530.4|29
1651462130000|2022-05-02 03:28:50|158664.6|158534.6|158666.5|158536.5|158666.8|158536.8|158659.8|158529.8|25
1651462140000|2022-05-02 03:29:00|158667.6|158537.6|158666.8|158536.8|158667.6|158537.6|158663.2|158533.2|15
1651462150000|2022-05-02 03:29:10|158666.6|158536.6|158660|158530|158667.8|158537.8|158657|158527|21
1651462160000|2022-05-02 03:29:20|158657.6|158527.6|158660.6|158530.6|158672.8|158542.8|158657.6|158527.6|28
1651462170000|2022-05-02 03:29:30|158663.8|158533.8|158674.5|158544.5|158674.5|158544.5|158660.1|158530.1|27
1651462180000|2022-05-02 03:29:40|158675.5|158545.5|158674.2|158544.2|158728.3|158548.1|158671.4|158506|28
1651462190000|2022-05-02 03:29:50|158669.7|158539.7|158680.1|158550.1|158681.9|158551.9|158669.7|158539.7|26
1651462200000|2022-05-02 03:30:00|158680|158550|158673.5|158543.5|158680|158550|158670.8|158540.8|31
1651462210000|2022-05-02 03:30:10|158671.6|158541.6|158670.3|158540.3|158676.5|158546.5|158665.2|158535.2|19
1651462220000|2022-05-02 03:30:20|158671.6|158541.6|158672.3|158542.3|158676.5|158546.5|158662.3|158532.3|21
1651462230000|2022-05-02 03:30:30|158673.6|158543.6|158672|158542|158678.3|158548.3|158665.1|158535.1|28
1651462240000|2022-05-02 03:30:40|158670.4|158540.4|158674.1|158544.1|158676.5|158546.5|158670.4|158540.4|26
1651462250000|2022-05-02 03:30:50|158676.7|158546.7|158680.9|158550.9|158682.4|158552.4|158670.4|158540.4|23
1651462260000|2022-05-02 03:31:00|158681.3|158551.3|158681|158551|158681.9|158551.9|158679|158549|20
1651462270000|2022-05-02 03:31:10|158680.3|158550.3|158666.7|158536.7|158684.3|158554.3|158665.8|158535.8|22
1651462280000|2022-05-02 03:31:20|158665.7|158535.7|158670|158540|158673.5|158543.5|158664.4|158534.4|34
1651462290000|2022-05-02 03:31:30|158668.6|158538.6|158648.7|158518.7|158671.4|158541.4|158648.3|158518.3|38
1651462300000|2022-05-02 03:31:40|158647.9|158517.9|158647.6|158517.6|158651.3|158521.3|158646.3|158516.3|29
1651462310000|2022-05-02 03:31:50|158649.1|158519.1|158649.5|158519.5|158652.3|158522.3|158648.6|158518.6|23
1651462320000|2022-05-02 03:32:00|158649.9|158519.9|158648.6|158518.6|158651.7|158521.7|158639.8|158509.8|24
1651462330000|2022-05-02 03:32:10|158648.3|158518.3|158650.4|158520.4|158653.2|158523.2|158646.6|158516.6|26
1651462340000|2022-05-02 03:32:20|158650.3|158520.3|158650.6|158520.6|158658.9|158528.9|158646.4|158516.4|30
1651462350000|2022-05-02 03:32:30|158649.3|158519.3|158649.1|158519.1|158653.6|158523.6|158647.2|158517.2|19
1651462360000|2022-05-02 03:32:40|158648.4|158518.4|158648.2|158518.2|158649.9|158519.9|158647|158517|23
1651462370000|2022-05-02 03:32:50|158646.8|158516.8|158631|158501|158649|158519|158631|158501|21
1651462380000|2022-05-02 03:33:00|158637.4|158507.4|158578.1|158448.1|158649.8|158519.8|158574.9|158444.9|34
1651462390000|2022-05-02 03:33:10|158579.8|158449.8|158579.5|158449.5|158591.3|158461.3|158577.2|158447.2|35
1651462400000|2022-05-02 03:33:20|158577.3|158447.3|158570.6|158440.6|158578.3|158448.3|158568.3|158438.3|36
1651462410000|2022-05-02 03:33:30|158569.6|158439.6|158566.5|158436.5|158572.9|158442.9|158564.8|158434.8|33
1651462420000|2022-05-02 03:33:40|158567.6|158437.6|158568.4|158438.4|158571.2|158441.2|158564.2|158434.2|30
1651462430000|2022-05-02 03:33:50|158566|158436|158572.5|158442.5|158572.5|158442.5|158564.9|158434.9|28
1651462440000|2022-05-02 03:34:00|158575.5|158445.5|158584.1|158454.1|158587|158457|158573.3|158443.3|37
1651462450000|2022-05-02 03:34:10|158584.8|158454.8|158582.1|158452.1|158598.6|158468.6|158579|158449|35
1651462460000|2022-05-02 03:34:20|158582.6|158452.6|158586.2|158456.2|158589.7|158459.7|158573.6|158443.6|34
1651462470000|2022-05-02 03:34:30|158587.2|158457.2|158584.1|158454.1|158588.6|158458.6|158581.1|158451.1|25
1651462480000|2022-05-02 03:34:40|158585.3|158455.3|158588|158458|158588|158458|158579.2|158449.2|28
1651462490000|2022-05-02 03:34:50|158581.3|158451.3|158584.6|158454.6|158594|158464|158576|158446|27
1651462500000|2022-05-02 03:35:00|158585.4|158455.4|158584.3|158454.3|158595.2|158465.2|158580.2|158450.2|35
1651462510000|2022-05-02 03:35:10|158585.6|158455.6|158582.9|158452.9|158596|158466|158582.9|158452.9|17
1651462520000|2022-05-02 03:35:20|158582.5|158452.5|158585.4|158455.4|158587.6|158457.6|158580.3|158450.3|27
1651462530000|2022-05-02 03:35:30|158588.2|158458.2|158587.4|158457.4|158588.6|158458.6|158584.2|158454.2|27
1651462540000|2022-05-02 03:35:40|158586.6|158456.6|158584.1|158454.1|158588.6|158458.6|158583.4|158453.4|18
1651462550000|2022-05-02 03:35:50|158583.7|158453.7|158586.3|158456.3|158586.6|158456.6|158580.1|158450.1|21
1651462560000|2022-05-02 03:36:00|158585.4|158455.4|158600.8|158470.8|158610.7|158480.7|158583.3|158453.3|33
1651462570000|2022-05-02 03:36:10|158598.9|158468.9|158604.1|158474.1|158608|158478|158598.9|158468.9|22
1651462580000|2022-05-02 03:36:20|158605.7|158475.7|158596.1|158466.1|158606.6|158476.6|158592.7|158462.7|23
1651462590000|2022-05-02 03:36:30|158597.7|158467.7|158580.1|158450.1|158602.6|158472.6|158580.1|158450.1|24
1651462600000|2022-05-02 03:36:40|158594.4|158464.4|158594.9|158464.9|158594.9|158464.9|158586.4|158456.4|28
1651462610000|2022-05-02 03:36:50|158609.2|158479.2|158598.4|158468.4|158609.2|158479.2|158595|158465|21
1651462620000|2022-05-02 03:37:00|158601|158471|158605.5|158475.5|158607.6|158477.6|158599|158469|28
1651462630000|2022-05-02 03:37:10|158603.2|158473.2|158600.9|158470.9|158605.3|158475.3|158599.7|158469.7|25
1651462640000|2022-05-02 03:37:20|158599.9|158469.9|158602.4|158472.4|158604.4|158474.4|158599.5|158469.5|24
1651462650000|2022-05-02 03:37:30|158602.5|158472.5|158600.4|158470.4|158608.8|158478.8|158600.4|158470.4|26
1651462660000|2022-05-02 03:37:40|158601.2|158471.2|158599.4|158469.4|158604.1|158474.1|158598.3|158468.3|21
1651462670000|2022-05-02 03:37:50|158600.3|158470.3|158603.3|158473.3|158605|158475|158600.3|158470.3|24
1651462680000|2022-05-02 03:38:00|158603.4|158473.4|158608.9|158478.9|158609.6|158479.6|158600.6|158470.6|22
1651462690000|2022-05-02 03:38:10|158607.4|158477.4|158584.2|158454.2|158607.4|158477.4|158575|158445|29
1651462700000|2022-05-02 03:38:20|158583.5|158453.5|158573.1|158443.1|158583.5|158453.5|158569.4|158439.4|35
1651462710000|2022-05-02 03:38:30|158572.8|158442.8|158573.1|158443.1|158576.1|158446.1|158570.6|158440.6|22
1651462720000|2022-05-02 03:38:40|158575.6|158445.6|158566.4|158436.4|158575.6|158445.6|158564.2|158434.2|32
1651462730000|2022-05-02 03:38:50|158568|158438|158571.9|158441.9|158575.3|158445.3|158564.4|158434.4|28
1651462740000|2022-05-02 03:39:00|158573.7|158443.7|158570.9|158440.9|158574.6|158444.6|158567.7|158437.7|26
1651462750000|2022-05-02 03:39:10|158568.9|158438.9|158528.4|158398.4|158572.1|158442.1|158528.4|158398.4|19
1651462760000|2022-05-02 03:39:20|158529|158399|158527|158397|158532|158402|158519.5|158389.5|26
1651462770000|2022-05-02 03:39:30|158525.6|158395.6|158530.2|158400.2|158530.2|158400.2|158523.7|158393.7|20
1651462780000|2022-05-02 03:39:40|158528.9|158398.9|158526.8|158396.8|158533.5|158403.5|158524.9|158394.9|12
1651462790000|2022-05-02 03:39:50|158525.4|158395.4|158538.9|158408.9|158539.1|158409.1|158516.1|158386.1|26
1651462800000|2022-05-02 03:40:00|158539.3|158409.3|158519.2|158389.2|158539.3|158409.3|158514.5|158384.5|22
1651462810000|2022-05-02 03:40:10|158525.9|158395.9|158508.9|158378.9|158525.9|158395.9|158508.9|158378.9|21
1651462820000|2022-05-02 03:40:20|158508.7|158378.7|158505.6|158375.6|158511.7|158381.7|158505.2|158375.2|25
1651462830000|2022-05-02 03:40:30|158504.7|158374.7|158478.1|158348.1|158509.7|158379.7|158468.7|158338.7|25
1651462840000|2022-05-02 03:40:40|158475.5|158345.5|158474.2|158344.2|158478.4|158348.4|158469.3|158339.3|29
1651462850000|2022-05-02 03:40:50|158476.9|158346.9|158473.7|158343.7|158476.9|158346.9|158469.5|158339.5|17
1651462860000|2022-05-02 03:41:00|158475.9|158345.9|158489.5|158359.5|158493.9|158363.9|158470.3|158340.3|17
1651462870000|2022-05-02 03:41:10|158492.3|158362.3|158456.7|158326.7|158492.3|158362.3|158456.7|158326.7|34
1651462880000|2022-05-02 03:41:20|158448.4|158318.4|158480.6|158350.6|158487.6|158357.6|158448.4|158318.4|20
1651462890000|2022-05-02 03:41:30|158479.8|158349.8|158449.3|158319.3|158481.8|158351.8|158448.1|158318.1|22
1651462900000|2022-05-02 03:41:40|158465.7|158335.7|158464.7|158334.7|158465.7|158335.7|158454.6|158324.6|27
1651462910000|2022-05-02 03:41:50|158459.2|158329.2|158456.3|158326.3|158463.5|158333.5|158452.1|158322.1|23
1651462920000|2022-05-02 03:42:00|158457.8|158327.8|158458.5|158328.5|158505.3|158338.4|158449.1|158297.3|27
1651462930000|2022-05-02 03:42:10|158459.2|158329.2|158452.9|158322.9|158462.8|158332.8|158451.9|158321.9|30
1651462940000|2022-05-02 03:42:20|158451.8|158321.8|158464|158334|158505.7|158338|158451.8|158303|36
1651462950000|2022-05-02 03:42:30|158464.2|158334.2|158462.6|158332.6|158493|158347.9|158447.5|158286.5|32
1651462960000|2022-05-02 03:42:40|158457.5|158327.5|158483.2|158353.2|158528.2|158369.9|158448.3|158298.2|33
1651462970000|2022-05-02 03:42:50|158486.2|158356.2|158453.5|158323.5|158532.9|158356.2|158447.7|158282.8|32
1651462980000|2022-05-02 03:43:00|158451.7|158321.7|158454.1|158324.1|158498.7|158332.7|158451.7|158294|26
1651462990000|2022-05-02 03:43:10|158454.5|158324.5|158475|158345|158503.6|158345|158453.9|158298.7|33
1651463000000|2022-05-02 03:43:20|158474.4|158344.4|158481.6|158351.6|158481.6|158351.6|158459.4|158329.4|32
1651463010000|2022-05-02 03:43:30|158471|158341|158458.4|158328.4|158538.7|158362.1|158450.5|158306.7|36
1651463020000|2022-05-02 03:43:40|158460.9|158330.9|158451.7|158321.7|158463.4|158333.4|158451.7|158321.7|24
1651463030000|2022-05-02 03:43:50|158452.5|158322.5|158458|158328|158496.3|158330.8|158449.2|158289|26
1651463040000|2022-05-02 03:44:00|158459|158329|158454.3|158324.3|158459.3|158329.3|158447|158317|30
1651463050000|2022-05-02 03:44:10|158454|158324|158448.5|158318.5|158454|158324|158446.6|158316.6|30
1651463060000|2022-05-02 03:44:20|158449.2|158319.2|158449.4|158319.4|158492.5|158330.4|158443.2|158287.3|27
1651463070000|2022-05-02 03:44:30|158452.7|158322.7|158455.6|158325.6|158485.6|158329.1|158446.3|158281.6|13
1651463080000|2022-05-02 03:44:40|158443.8|158313.8|158474.5|158344.5|158516.5|158344.5|158442.5|158282.9|23
1651463090000|2022-05-02 03:44:50|158450.9|158320.9|158451.4|158321.4|158454.9|158324.9|158443.4|158313.4|35
1651463100000|2022-05-02 03:45:00|158450.7|158320.7|158447.8|158317.8|158452.9|158322.9|158446.9|158316.9|27
1651463110000|2022-05-02 03:45:10|158448.3|158318.3|158459.1|158329.1|158459.1|158329.1|158445|158315|31
1651463120000|2022-05-02 03:45:20|158450.2|158320.2|158467|158337|158492.6|158347.8|158443.2|158278.4|30
1651463130000|2022-05-02 03:45:30|158461|158331|158455.6|158325.6|158501.9|158342.4|158439.4|158296.1|37
1651463140000|2022-05-02 03:45:40|158461.3|158331.3|158449.7|158319.7|158499.5|158336.8|158447.7|158283.8|39
1651463150000|2022-05-02 03:45:50|158454.6|158324.6|158451.1|158321.1|158459.7|158329.7|158447.2|158317.2|28
1651463160000|2022-05-02 03:46:00|158450.1|158320.1|158452|158322|158455.9|158325.9|158448.1|158318.1|38
1651463170000|2022-05-02 03:46:10|158454.9|158324.9|158454.4|158324.4|158465|158335|158443.3|158313.3|28
1651463180000|2022-05-02 03:46:20|158462.7|158332.7|158458.8|158328.8|158492.5|158341|158445.8|158290.6|38
1651463190000|2022-05-02 03:46:30|158463.6|158333.6|158452.4|158322.4|158507|158348.4|158443.7|158286.5|30
1651463200000|2022-05-02 03:46:40|158491.8|158291.8|158447.9|158317.9|158491.8|158329.7|158443.6|158277.1|32
1651463210000|2022-05-02 03:46:50|158447.7|158317.7|158446.1|158316.1|158450.4|158320.4|158443.5|158313.5|27
1651463220000|2022-05-02 03:47:00|158447.6|158317.6|158453.6|158323.6|158462.6|158332.6|158444.2|158314.2|31
1651463230000|2022-05-02 03:47:10|158452|158322|158456.6|158326.6|158462.8|158332.8|158439.6|158309.6|35
1651463240000|2022-05-02 03:47:20|158461|158331|158452.6|158322.6|158500.2|158339.4|158435.8|158277.4|35
1651463250000|2022-05-02 03:47:30|158455.8|158325.8|158449.9|158319.9|158508.5|158331.6|158445.9|158280|31
1651463260000|2022-05-02 03:47:40|158454.2|158324.2|158513.5|158312|158515.7|158347.3|158449.6|158307.7|31
1651463270000|2022-05-02 03:47:50|158476.9|158346.9|158458.6|158328.6|158476.9|158346.9|158453.7|158323.7|26
1651463280000|2022-05-02 03:48:00|158460.7|158330.7|158455.8|158325.8|158461.6|158331.6|158453.8|158323.8|23
1651463290000|2022-05-02 03:48:10|158454.4|158324.4|158464.5|158334.5|158470.3|158340.3|158454.4|158324.4|26
1651463300000|2022-05-02 03:48:20|158468|158338|158462.8|158332.8|158521.3|158343.4|158462.5|158285.1|23
1651463310000|2022-05-02 03:48:30|158464.3|158334.3|158459.6|158329.6|158490.5|158339.4|158459.6|158290|29
1651463320000|2022-05-02 03:48:40|158462.1|158332.1|158458.7|158328.7|158470.1|158340.1|158457.6|158327.6|21
1651463330000|2022-05-02 03:48:50|158460.2|158330.2|158460|158330|158467.1|158337.1|158454.6|158324.6|29
1651463340000|2022-05-02 03:49:00|158463.8|158333.8|158461.4|158331.4|158472.5|158342.5|158453.1|158323.1|32
1651463350000|2022-05-02 03:49:10|158461.7|158331.7|158461.1|158331.1|158471.2|158341.2|158454.5|158324.5|33
1651463360000|2022-05-02 03:49:20|158455.4|158325.4|158460.5|158330.5|158514|158339.9|158455.4|158286.4|38
1651463370000|2022-05-02 03:49:30|158465.9|158335.9|158469.9|158339.9|158474.3|158344.3|158459.9|158329.9|37
1651463380000|2022-05-02 03:49:40|158474.4|158344.4|158472.3|158342.3|158475.1|158345.1|158465.3|158335.3|33
1651463390000|2022-05-02 03:49:50|158472.1|158342.1|158460.1|158330.1|158483|158353|158451|158321|27
1651463400000|2022-05-02 03:50:00|158459.2|158329.2|158474|158344|158474|158344|158451.9|158321.9|37
1651463410000|2022-05-02 03:50:10|158473.8|158343.8|158456.8|158326.8|158511.6|158345.7|158456.8|158299.8|34
1651463420000|2022-05-02 03:50:20|158461|158331|158461|158331|158470.3|158340.3|158454.9|158324.9|36
1651463430000|2022-05-02 03:50:30|158461.3|158331.3|158464.5|158334.5|158464.5|158334.5|158453.7|158323.7|22
1651463440000|2022-05-02 03:50:40|158464.9|158334.9|158453.2|158323.2|158464.9|158334.9|158445.4|158315.4|15
1651463450000|2022-05-02 03:50:50|158450.7|158320.7|158448.7|158318.7|158464.3|158334.3|158447.9|158317.9|30
1651463460000|2022-05-02 03:51:00|158450|158320|158453.7|158323.7|158456.8|158326.8|158446|158316|30
1651463470000|2022-05-02 03:51:10|158454.4|158324.4|158449.6|158319.6|158491.2|158325.6|158447.4|158282.8|26
1651463480000|2022-05-02 03:51:20|158450.1|158320.1|158453.7|158323.7|158454.5|158324.5|158449.5|158319.5|27
1651463490000|2022-05-02 03:51:30|158455.2|158325.2|158453.5|158323.5|158456.4|158326.4|158451.6|158321.6|18
1651463500000|2022-05-02 03:51:40|158454.4|158324.4|158445.4|158315.4|158467.3|158337.3|158441.7|158311.7|33
1651463510000|2022-05-02 03:51:50|158437.5|158307.5|158446.6|158316.6|158489.8|158336.6|158437.5|158287.8|32
1651463520000|2022-05-02 03:52:00|158448.2|158318.2|158454.2|158324.2|158489|158324.8|158440.5|158286.6|32
1651463530000|2022-05-02 03:52:10|158460.2|158330.2|158402.5|158272.5|158460.2|158330.2|158398.4|158268.4|32
1651463540000|2022-05-02 03:52:20|158398.8|158268.8|158397.7|158267.7|158405.9|158275.9|158393.3|158263.3|23
1651463550000|2022-05-02 03:52:30|158398.4|158268.4|158391.6|158261.6|158402.5|158272.5|158389.7|158259.7|22
1651463560000|2022-05-02 03:52:40|158393.2|158263.2|158398.4|158268.4|158405.2|158275.2|158393.2|158263.2|24
1651463570000|2022-05-02 03:52:50|158399.5|158269.5|158399.3|158269.3|158402.4|158272.4|158396.8|158266.8|15
1651463580000|2022-05-02 03:53:00|158399.9|158269.9|158432.8|158302.8|158481.2|158319.4|158395.6|158261.9|29
1651463590000|2022-05-02 03:53:10|158432.2|158302.2|158431.7|158301.7|158437.7|158307.7|158426.8|158296.8|26
1651463600000|2022-05-02 03:53:20|158424.9|158294.9|158426|158296|158432.9|158302.9|158422.4|158292.4|25
1651463610000|2022-05-02 03:53:30|158429.2|158299.2|158441.1|158311.1|158441.1|158311.1|158421.2|158291.2|16
1651463620000|2022-05-02 03:53:40|158439.7|158309.7|158424.3|158294.3|158447.1|158317.1|158418.3|158288.3|31
1651463630000|2022-05-02 03:53:50|158464.8|158264.5|158431.5|158301.5|158464.8|158315.2|158424.2|158264.5|23
1651463640000|2022-05-02 03:54:00|158422.4|158292.4|158424.4|158294.4|158465.9|158298.8|158421.3|158259|22
1651463650000|2022-05-02 03:54:10|158428.8|158298.8|158480.1|158350.1|158490.2|158360.2|158426.2|158296.2|34
1651463660000|2022-05-02 03:54:20|158477.3|158347.3|158484.1|158354.1|158489.3|158359.3|158455.1|158325.1|40
1651463670000|2022-05-02 03:54:30|158481.1|158351.1|158467.1|158337.1|158483.4|158353.4|158457|158327|30
1651463680000|2022-05-02 03:54:40|158469.1|158339.1|158460.6|158330.6|158469.9|158339.9|158452.8|158322.8|30
1651463690000|2022-05-02 03:54:50|158462.7|158332.7|158470.9|158340.9|158479.5|158349.5|158457.1|158327.1|22
1651463700000|2022-05-02 03:55:00|158459.4|158329.4|158452.9|158322.9|158470.3|158340.3|158449.7|158319.7|29
1651463710000|2022-05-02 03:55:10|158446.8|158316.8|158450.9|158320.9|158454.7|158324.7|158443.1|158313.1|22
1651463720000|2022-05-02 03:55:20|158445.3|158315.3|158447.8|158317.8|158485.9|158319.7|158444.2|158282.4|22
1651463730000|2022-05-02 03:55:30|158447.2|158317.2|158457|158327|158461.7|158331.7|158446.3|158316.3|22
1651463740000|2022-05-02 03:55:40|158457.8|158327.8|158453.9|158323.9|158457.8|158327.8|158449.9|158319.9|20
1651463750000|2022-05-02 03:55:50|158451.8|158321.8|158444.5|158314.5|158464.9|158334.9|158443|158313|25
1651463760000|2022-05-02 03:56:00|158442.5|158312.5|158443.9|158313.9|158467.7|158337.7|158439.6|158309.6|25
1651463770000|2022-05-02 03:56:10|158446.1|158316.1|158447.9|158317.9|158489.3|158320.4|158441.9|158281.9|27
1651463780000|2022-05-02 03:56:20|158448|158318|158454.9|158324.9|158460|158330|158441.5|158311.5|29
1651463790000|2022-05-02 03:56:30|158456.5|158326.5|158456.4|158326.4|158460.1|158330.1|158447.2|158317.2|33
1651463800000|2022-05-02 03:56:40|158455.2|158325.2|158446.2|158316.2|158455.5|158325.5|158440|158310|29
1651463810000|2022-05-02 03:56:50|158446.1|158316.1|158455.6|158325.6|158470.1|158340.1|158440.4|158310.4|29
1651463820000|2022-05-02 03:57:00|158449.2|158319.2|158446.9|158316.9|158464.4|158334.4|158435|158305|32
1651463830000|2022-05-02 03:57:10|158436.8|158306.8|158451.2|158321.2|158506.9|158331.3|158436.8|158281.5|27
1651463840000|2022-05-02 03:57:20|158450.2|158320.2|158493.9|158363.9|158521.8|158366.3|158449.7|158318.8|31
1651463850000|2022-05-02 03:57:30|158493.5|158363.5|158482.1|158352.1|158493.5|158363.5|158480.9|158350.9|37
1651463860000|2022-05-02 03:57:40|158483.8|158353.8|158480.5|158350.5|158486.9|158356.9|158472.7|158342.7|32
1651463870000|2022-05-02 03:57:50|158481.6|158351.6|158483.9|158353.9|158494.7|158364.7|158481.6|158351.6|25
1651463880000|2022-05-02 03:58:00|158484.4|158354.4|158479.1|158349.1|158493.6|158363.6|158474.5|158344.5|38
1651463890000|2022-05-02 03:58:10|158478.6|158348.6|158472|158342|158489.9|158359.9|158464.7|158334.7|31
1651463900000|2022-05-02 03:58:20|158471.2|158341.2|158469.6|158339.6|158486.7|158356.7|158462|158332|37
1651463910000|2022-05-02 03:58:30|158468.6|158338.6|158468.4|158338.4|158520.2|158345.9|158461.4|158304.1|37
1651463920000|2022-05-02 03:58:40|158470.8|158340.8|158487.6|158357.6|158524.2|158357.6|158462.3|158308.9|37
1651463930000|2022-05-02 03:58:50|158483.8|158353.8|158507.1|158377.1|158563.5|158386.2|158483.6|158353.2|36
1651463940000|2022-05-02 03:59:00|158505.9|158375.9|158516.3|158386.3|158524.7|158394.7|158505.9|158375.9|30
1651463950000|2022-05-02 03:59:10|158515.3|158385.3|158511.6|158381.6|158517.9|158387.9|158511.1|158381.1|29
1651463960000|2022-05-02 03:59:20|158510.6|158380.6|158506.7|158376.7|158516|158386|158504.9|158374.9|29
1651463970000|2022-05-02 03:59:30|158506.8|158376.8|158498.9|158368.9|158512.3|158382.3|158498.3|158368.3|31
1651463980000|2022-05-02 03:59:40|158506.8|158376.8|158501.5|158371.5|158548.2|158389.3|158492.3|158343.1|37
1651463990000|2022-05-02 03:59:50|158500.4|158370.4|158515.3|158385.3|158561.9|158392.9|158500.3|158340.1|36
1651464000000|2022-05-02 04:00:00|158513.2|158383.2|158526.3|158396.3|158561.7|158400.8|158513.2|158358.1|36
1651464010000|2022-05-02 04:00:10|158529.7|158399.7|158526.2|158396.2|158534.5|158404.5|158526.2|158396.2|25
1651464020000|2022-05-02 04:00:20|158526.1|158396.1|158506.8|158376.8|158530.4|158400.4|158501.6|158371.6|33
1651464030000|2022-05-02 04:00:30|158507.4|158377.4|158531.6|158401.6|158560.8|158404.7|158502.1|158348.1|33
1651464040000|2022-05-02 04:00:40|158522.2|158392.2|158504.7|158374.7|158559.9|158399.9|158494.1|158341.5|37
1651464050000|2022-05-02 04:00:50|158504|158374|158506.2|158376.2|158510.3|158380.3|158502.6|158372.6|30
1651464060000|2022-05-02 04:01:00|158504.3|158374.3|158524.2|158394.2|158577.4|158403|158504.3|158349.5|37
1651464070000|2022-05-02 04:01:10|158528.3|158398.3|158534|158404|158569.1|158408.1|158523.3|158368.1|33
1651464080000|2022-05-02 04:01:20|158571.9|158370.9|158588.4|158458.4|158591.4|158461.4|158528.8|158370|39
1651464090000|2022-05-02 04:01:30|158588.9|158458.9|158591.9|158461.9|158599.7|158469.7|158586.9|158456.9|32
1651464100000|2022-05-02 04:01:40|158592.2|158462.2|158602.6|158472.6|158602.9|158472.9|158587.2|158457.2|32
1651464110000|2022-05-02 04:01:50|158602.1|158472.1|158596.6|158466.6|158602.8|158472.8|158594.8|158464.8|25
1651464120000|2022-05-02 04:02:00|158593.3|158463.3|158670.4|158470.4|158670.4|158470.4|158591.4|158461.4|24
1651464130000|2022-05-02 04:02:10|158645.9|158515.9|158604.1|158474.1|158645.9|158515.9|158598.4|158468.4|38
1651464140000|2022-05-02 04:02:20|158604.4|158474.4|158608|158478|158615.5|158485.5|158604.4|158474.4|36
1651464150000|2022-05-02 04:02:30|158606.1|158476.1|158605.3|158475.3|158607.1|158477.1|158603.5|158473.5|29
1651464160000|2022-05-02 04:02:40|158604.7|158474.7|158611.4|158481.4|158614.1|158484.1|158601.6|158471.6|37
1651464170000|2022-05-02 04:02:50|158608.7|158478.7|158613.3|158483.3|158621.2|158491.2|158605.7|158475.7|36
1651464180000|2022-05-02 04:03:00|158610.8|158480.8|158610|158480|158619.9|158489.9|158608.2|158478.2|34
1651464190000|2022-05-02 04:03:10|158612.2|158482.2|158623.1|158493.1|158624.5|158494.5|158609.9|158479.9|23
1651464200000|2022-05-02 04:03:20|158619.9|158489.9|158627.2|158497.2|158629.9|158499.9|158615.9|158485.9|25
1651464210000|2022-05-02 04:03:30|158627.8|158497.8|158628.5|158498.5|158629.9|158499.9|158624.9|158494.9|27
1651464220000|2022-05-02 04:03:40|158629.8|158499.8|158627.6|158497.6|158640.2|158510.2|158627.6|158497.6|38
1651464230000|2022-05-02 04:03:50|158627.3|158497.3|158630.4|158500.4|158635.9|158505.9|158625.1|158495.1|31
1651464240000|2022-05-02 04:04:00|158633|158503|158627.2|158497.2|158633|158503|158623.3|158493.3|27
1651464250000|2022-05-02 04:04:10|158627|158497|158624.6|158494.6|158635.8|158505.8|158617.5|158487.5|20
1651464260000|2022-05-02 04:04:20|158625.5|158495.5|158587|158457|158626.1|158496.1|158573.6|158443.6|37
1651464270000|2022-05-02 04:04:30|158590.9|158460.9|158582.7|158452.7|158592.2|158462.2|158581|158451|35
1651464280000|2022-05-02 04:04:40|158582.9|158452.9|158578.7|158448.7|158584.9|158454.9|158575.5|158445.5|28
1651464290000|2022-05-02 04:04:50|158574.9|158444.9|158625.3|158495.3|158629.1|158499.1|158570.7|158440.7|30
1651464300000|2022-05-02 04:05:00|158621|158491|158610.8|158480.8|158624.9|158494.9|158607.6|158477.6|36
1651464310000|2022-05-02 04:05:10|158616.9|158486.9|158617.1|158487.1|158624.5|158494.5|158609.5|158479.5|19
1651464320000|2022-05-02 04:05:20|158617.3|158487.3|158636.5|158506.5|158645|158515|158608.7|158478.7|35
1651464330000|2022-05-02 04:05:30|158639.8|158509.8|158651.4|158521.4|158651.4|158521.4|158638.6|158508.6|37
1651464340000|2022-05-02 04:05:40|158651.8|158521.8|158647.8|158517.8|158651.8|158521.8|158643.6|158513.6|27
1651464350000|2022-05-02 04:05:50|158647|158517|158626.6|158496.6|158650.9|158520.9|158622.7|158492.7|34
1651464360000|2022-05-02 04:06:00|158630.5|158500.5|158652.9|158522.9|158652.9|158522.9|158618.8|158488.8|31
1651464370000|2022-05-02 04:06:10|158646.6|158516.6|158652|158522|158652|158522|158639.4|158509.4|27
1651464380000|2022-05-02 04:06:20|158652.5|158522.5|158703.6|158573.6|158711.8|158581.8|158651.4|158521.4|28
1651464390000|2022-05-02 04:06:30|158701.9|158571.9|158676|158546|158702.5|158572.5|158674.9|158544.9|36
1651464400000|2022-05-02 04:06:40|158677.8|158547.8|158679.9|158549.9|158693.6|158563.6|158673.7|158543.7|38
1651464410000|2022-05-02 04:06:50|158678.9|158548.9|158647|158517|158678.9|158548.9|158644.6|158514.6|34
1651464420000|2022-05-02 04:07:00|158648.9|158518.9|158666.9|158536.9|158666.9|158536.9|158648.2|158518.2|31
1651464430000|2022-05-02 04:07:10|158685|158555|158660.3|158530.3|158705.7|158567.8|158651|158503.6|37
1651464440000|2022-05-02 04:07:20|158662.3|158532.3|158656.8|158526.8|158663.3|158533.3|158652.7|158522.7|29
1651464450000|2022-05-02 04:07:30|158658.8|158528.8|158665.6|158535.6|158666.5|158536.5|158656.9|158526.9|25
1651464460000|2022-05-02 04:07:40|158666.9|158536.9|158683.7|158553.7|158733.9|158571|158666.9|158531.9|36
1651464470000|2022-05-02 04:07:50|158687.2|158557.2|158678.9|158548.9|158687.2|158557.2|158678.8|158548.8|31
1651464480000|2022-05-02 04:08:00|158677.9|158547.9|158679.8|158549.8|158682.2|158552.2|158677.9|158547.9|31
1651464490000|2022-05-02 04:08:10|158677.8|158547.8|158629.8|158499.8|158682.9|158552.9|158629.3|158499.3|30
1651464500000|2022-05-02 04:08:20|158629.6|158499.6|158624.4|158494.4|158633.6|158503.6|158622.2|158492.2|27
1651464510000|2022-05-02 04:08:30|158624|158494|158626.5|158496.5|158627.9|158497.9|158623.6|158493.6|20
1651464520000|2022-05-02 04:08:40|158627.9|158497.9|158627.5|158497.5|158628.9|158498.9|158625.3|158495.3|20
1651464530000|2022-05-02 04:08:50|158627|158497|158622.5|158492.5|158627.9|158497.9|158621.4|158491.4|20
1651464540000|2022-05-02 04:09:00|158622.9|158492.9|158628.2|158498.2|158639.2|158509.2|158621.5|158491.5|28
1651464550000|2022-05-02 04:09:10|158628|158498|158633.2|158503.2|158634.2|158504.2|158626.7|158496.7|23
1651464560000|2022-05-02 04:09:20|158631.5|158501.5|158627|158497|158633.4|158503.4|158625.7|158495.7|25
1651464570000|2022-05-02 04:09:30|158626.3|158496.3|158632.9|158502.9|158644.9|158514.9|158625.7|158495.7|28
1651464580000|2022-05-02 04:09:40|158632|158502|158638|158508|158648.4|158518.4|158627.1|158497.1|27
1651464590000|2022-05-02 04:09:50|158633.9|158503.9|158629.7|158499.7|158640.8|158510.8|158629.7|158499.7|23
1651464600000|2022-05-02 04:10:00|158632.3|158502.3|158650.1|158520.1|158659.3|158529.3|158632.3|158502.3|30
1651464610000|2022-05-02 04:10:10|158649.4|158519.4|158650.3|158520.3|158655.1|158525.1|158648.6|158518.6|24
1651464620000|2022-05-02 04:10:20|158652.5|158522.5|158648.8|158518.8|158655|158525|158648.2|158518.2|19
1651464630000|2022-05-02 04:10:30|158653.4|158523.4|158637.5|158507.5|158665.1|158535.1|158637.5|158507.5|33
1651464640000|2022-05-02 04:10:40|158636.4|158506.4|158629.1|158499.1|158638.4|158508.4|158624.1|158494.1|34
1651464650000|2022-05-02 04:10:50|158628.2|158498.2|158632|158502|158632|158502|158625.9|158495.9|24
1651464660000|2022-05-02 04:11:00|158631.4|158501.4|158640.2|158510.2|158641.6|158511.6|158630.3|158500.3|23
1651464670000|2022-05-02 04:11:10|158638.8|158508.8|158629.9|158499.9|158647.7|158517.7|158628.5|158498.5|27
1651464680000|2022-05-02 04:11:20|158632.5|158502.5|158628.3|158498.3|158633.1|158503.1|158627.8|158497.8|18
1651464690000|2022-05-02 04:11:30|158626.3|158496.3|158627.8|158497.8|158634.5|158504.5|158626.3|158496.3|14
1651464700000|2022-05-02 04:11:40|158628.9|158498.9|158627.3|158497.3|158631.4|158501.4|158621|158491|23
1651464710000|2022-05-02 04:11:50|158626.4|158496.4|158627.8|158497.8|158627.8|158497.8|158623.8|158493.8|23
1651464720000|2022-05-02 04:12:00|158625.3|158495.3|158620.8|158490.8|158628.8|158498.8|158619.5|158489.5|17
1651464730000|2022-05-02 04:12:10|158624.8|158494.8|158630.3|158500.3|158635.3|158505.3|158621.8|158491.8|24
1651464740000|2022-05-02 04:12:20|158627|158497|158618.3|158488.3|158628.2|158498.2|158616.7|158486.7|33
1651464750000|2022-05-02 04:12:30|158620.9|158490.9|158578.6|158448.6|158622|158492|158572.5|158442.5|32
1651464760000|2022-05-02 04:12:40|158579.1|158449.1|158574.5|158444.5|158579.2|158449.2|158571.9|158441.9|32
1651464770000|2022-05-02 04:12:50|158565.7|158435.7|158569|158439|158570.9|158440.9|158564|158434|20
1651464780000|2022-05-02 04:13:00|158567.5|158437.5|158566.1|158436.1|158569.2|158439.2|158565.3|158435.3|25
1651464790000|2022-05-02 04:13:10|158568|158438|158574|158444|158577.7|158447.7|158566.3|158436.3|26
1651464800000|2022-05-02 04:13:20|158577.9|158447.9|158580|158450|158580.9|158450.9|158571.6|158441.6|28
1651464810000|2022-05-02 04:13:30|158581.4|158451.4|158571.3|158441.3|158581.4|158451.4|158571.3|158441.3|22
1651464820000|2022-05-02 04:13:40|158571|158441|158570.2|158440.2|158574.9|158444.9|158565.1|158435.1|23
1651464830000|2022-05-02 04:13:50|158567.9|158437.9|158564.2|158434.2|158573.4|158443.4|158564.1|158434.1|26
1651464840000|2022-05-02 04:14:00|158565.1|158435.1|158573|158443|158574.6|158444.6|158564.6|158434.6|23
1651464850000|2022-05-02 04:14:10|158574.3|158444.3|158586|158456|158600.5|158470.5|158574.3|158444.3|22
1651464860000|2022-05-02 04:14:20|158582.3|158452.3|158579.2|158449.2|158586.2|158456.2|158572|158442|25
1651464870000|2022-05-02 04:14:30|158581.5|158451.5|158588.5|158458.5|158595|158465|158577.7|158447.7|20
1651464880000|2022-05-02 04:14:40|158590.6|158460.6|158574|158444|158590.6|158460.6|158571.3|158441.3|17
1651464890000|2022-05-02 04:14:50|158574.1|158444.1|158590.4|158460.4|158592.3|158462.3|158574.1|158444.1|20
1651464900000|2022-05-02 04:15:00|158590.1|158460.1|158600.8|158470.8|158600.8|158470.8|158570.6|158440.6|28
1651464910000|2022-05-02 04:15:10|158592|158462|158594.7|158464.7|158599.8|158469.8|158583.7|158453.7|23
1651464920000|2022-05-02 04:15:20|158592.9|158462.9|158588.4|158458.4|158594.7|158464.7|158583.2|158453.2|18
1651464930000|2022-05-02 04:15:30|158584.8|158454.8|158598.4|158468.4|158598.9|158468.9|158584.3|158454.3|21
1651464940000|2022-05-02 04:15:40|158597.3|158467.3|158591.9|158461.9|158598.9|158468.9|158585.1|158455.1|17
1651464950000|2022-05-02 04:15:50|158598.9|158468.9|158599.8|158469.8|158607|158477|158589.6|158459.6|15
1651464960000|2022-05-02 04:16:00|158592.7|158462.7|158594.4|158464.4|158598.2|158468.2|158585.6|158455.6|24
1651464970000|2022-05-02 04:16:10|158594.3|158464.3|158575.5|158445.5|158594.3|158464.3|158575.5|158445.5|17
1651464980000|2022-05-02 04:16:20|158577.9|158447.9|158582|158452|158582|158452|158575.6|158445.6|17
1651464990000|2022-05-02 04:16:30|158582.8|158452.8|158594.1|158464.1|158594.3|158464.3|158582.6|158452.6|19
1651465000000|2022-05-02 04:16:40|158593.8|158463.8|158587.6|158457.6|158603|158473|158576.9|158446.9|18
1651465010000|2022-05-02 04:16:50|158590.9|158460.9|158595.1|158465.1|158599.7|158469.7|158576.6|158446.6|22
1651465020000|2022-05-02 04:17:00|158596.9|158466.9|158585.8|158455.8|158596.9|158466.9|158576.1|158446.1|20
1651465030000|2022-05-02 04:17:10|158585.1|158455.1|158583.4|158453.4|158585.1|158455.1|158576|158446|26
1651465040000|2022-05-02 04:17:20|158584.2|158454.2|158579.7|158449.7|158586.5|158456.5|158578.9|158448.9|18
1651465050000|2022-05-02 04:17:30|158579.4|158449.4|158595.9|158465.9|158597.3|158467.3|158568.6|158438.6|20
1651465060000|2022-05-02 04:17:40|158578.4|158448.4|158583.9|158453.9|158597.9|158467.9|158575|158445|27
1651465070000|2022-05-02 04:17:50|158579.3|158449.3|158586.9|158456.9|158599.3|158469.3|158579.3|158449.3|24
1651465080000|2022-05-02 04:18:00|158582|158452|158583.6|158453.6|158591.1|158461.1|158574.3|158444.3|27
1651465090000|2022-05-02 04:18:10|158585.7|158455.7|158579.4|158449.4|158586.4|158456.4|158578.9|158448.9|17
1651465100000|2022-05-02 04:18:20|158581.9|158451.9|158587.5|158457.5|158587.5|158457.5|158576.1|158446.1|23
1651465110000|2022-05-02 04:18:30|158579.9|158449.9|158583.8|158453.8|158609.9|158479.9|158577|158447|25
1651465120000|2022-05-02 04:18:40|158583.5|158453.5|158601.8|158471.8|158611.4|158481.4|158581.6|158451.6|25
1651465130000|2022-05-02 04:18:50|158602.5|158472.5|158601.1|158471.1|158613.6|158483.6|158591.6|158461.6|25
1651465140000|2022-05-02 04:19:00|158604.6|158474.6|158600.4|158470.4|158604.6|158474.6|158593.8|158463.8|27
1651465150000|2022-05-02 04:19:10|158600.1|158470.1|158599.8|158469.8|158606.9|158476.9|158599.8|158469.8|18
1651465160000|2022-05-02 04:19:20|158600.2|158470.2|158603|158473|158621.5|158491.5|158596.5|158466.5|16
1651465170000|2022-05-02 04:19:30|158607.2|158477.2|158610.8|158480.8|158610.8|158480.8|158596|158466|18
1651465180000|2022-05-02 04:19:40|158607.6|158477.6|158611.3|158481.3|158616|158486|158606.1|158476.1|22
1651465190000|2022-05-02 04:19:50|158609.8|158479.8|158609.1|158479.1|158614.9|158484.9|158607|158477|15
1651465200000|2022-05-02 04:20:00|158610.3|158480.3|158606.9|158476.9|158612.2|158482.2|158605.5|158475.5|19
1651465210000|2022-05-02 04:20:10|158607.3|158477.3|158607.8|158477.8|158609.6|158479.6|158606.8|158476.8|14
1651465220000|2022-05-02 04:20:20|158608|158478|158602.2|158472.2|158608|158478|158598.5|158468.5|12
1651465230000|2022-05-02 04:20:30|158603.5|158473.5|158603.7|158473.7|158620.5|158490.5|158590.5|158460.5|18
1651465240000|2022-05-02 04:20:40|158604.9|158474.9|158609.9|158479.9|158652.4|158480.8|158601.4|158438.6|19
1651465250000|2022-05-02 04:20:50|158609.7|158479.7|158607.1|158477.1|158611.9|158481.9|158605.8|158475.8|21
1651465260000|2022-05-02 04:21:00|158608|158478|158607.1|158477.1|158609.2|158479.2|158603.8|158473.8|14
1651465270000|2022-05-02 04:21:10|158606.9|158476.9|158599.4|158469.4|158608.8|158478.8|158598.6|158468.6|14
1651465280000|2022-05-02 04:21:20|158602.5|158472.5|158606.8|158476.8|158611.2|158481.2|158596.6|158466.6|18
1651465290000|2022-05-02 04:21:30|158604.8|158474.8|158606.8|158476.8|158608.9|158478.9|158596.7|158466.7|15
1651465300000|2022-05-02 04:21:40|158602.4|158472.4|158600.5|158470.5|158605.8|158475.8|158600.2|158470.2|10
1651465310000|2022-05-02 04:21:50|158601.4|158471.4|158607.3|158477.3|158609|158479|158601.4|158471.4|11
1651465320000|2022-05-02 04:22:00|158608.3|158478.3|158609.2|158479.2|158610.3|158480.3|158607.1|158477.1|10
1651465330000|2022-05-02 04:22:10|158610.2|158480.2|158597.6|158467.6|158611|158481|158597.6|158467.6|18
1651465340000|2022-05-02 04:22:20|158582.2|158452.2|158596.6|158466.6|158598.9|158468.9|158582.2|158452.2|22
1651465350000|2022-05-02 04:22:30|158597.9|158467.9|158595.3|158465.3|158600.8|158470.8|158594.4|158464.4|21
1651465360000|2022-05-02 04:22:40|158595|158465|158594.5|158464.5|158595|158465|158591.9|158461.9|15
1651465370000|2022-05-02 04:22:50|158592.7|158462.7|158595.8|158465.8|158597.5|158467.5|158591.9|158461.9|21
1651465380000|2022-05-02 04:23:00|158595.7|158465.7|158598.7|158468.7|158601.2|158471.2|158595.7|158465.7|13
1651465390000|2022-05-02 04:23:10|158601.4|158471.4|158599.9|158469.9|158604.3|158474.3|158595|158465|21
1651465400000|2022-05-02 04:23:20|158599.5|158469.5|158609.6|158479.6|158620.5|158490.5|158596.9|158466.9|32
1651465410000|2022-05-02 04:23:30|158609.9|158479.9|158602.1|158472.1|158609.9|158479.9|158602.1|158472.1|20
1651465420000|2022-05-02 04:23:40|158602|158472|158600|158470|158602.9|158472.9|158599.4|158469.4|15
1651465430000|2022-05-02 04:23:50|158602.4|158472.4|158594.8|158464.8|158603.6|158473.6|158591.4|158461.4|24
1651465440000|2022-05-02 04:24:00|158595.9|158465.9|158596.7|158466.7|158597.3|158467.3|158589.1|158459.1|21
1651465450000|2022-05-02 04:24:10|158595.5|158465.5|158592.9|158462.9|158595.9|158465.9|158587|158457|23
1651465460000|2022-05-02 04:24:20|158592.4|158462.4|158591.5|158461.5|158594.2|158464.2|158587.4|158457.4|26
1651465470000|2022-05-02 04:24:30|158584.3|158454.3|158582.8|158452.8|158586.5|158456.5|158578.6|158448.6|15
1651465480000|2022-05-02 04:24:40|158584.6|158454.6|158589.1|158459.1|158589.1|158459.1|158584.2|158454.2|8
1651465490000|2022-05-02 04:24:50|158587.4|158457.4|158592.7|158462.7|158599.6|158469.6|158581.9|158451.9|20
1651465500000|2022-05-02 04:25:00|158595.6|158465.6|158590.2|158460.2|158604.5|158474.5|158589.7|158459.7|26
1651465510000|2022-05-02 04:25:10|158591.8|158461.8|158598.1|158468.1|158598.1|158468.1|158587.7|158457.7|15
1651465520000|2022-05-02 04:25:20|158595.3|158465.3|158602.2|158472.2|158606.2|158476.2|158595.3|158465.3|30
1651465530000|2022-05-02 04:25:30|158602.5|158472.5|158604.3|158474.3|158608.9|158478.9|158601.4|158471.4|23
1651465540000|2022-05-02 04:25:40|158605.9|158475.9|158603.4|158473.4|158606.7|158476.7|158599.2|158469.2|21
1651465550000|2022-05-02 04:25:50|158606.2|158476.2|158615|158485|158616.3|158486.3|158606.2|158476.2|21
1651465560000|2022-05-02 04:26:00|158614.8|158484.8|158599.6|158469.6|158618.9|158488.9|158597.5|158467.5|24
1651465570000|2022-05-02 04:26:10|158603.2|158473.2|158589.4|158459.4|158621.4|158478.5|158580.2|158420.4|23
1651465580000|2022-05-02 04:26:20|158584.8|158454.8|158588.3|158458.3|158590.1|158460.1|158581.4|158451.4|15
1651465590000|2022-05-02 04:26:30|158588.6|158458.6|158586.3|158456.3|158589.5|158459.5|158582.4|158452.4|16
1651465600000|2022-05-02 04:26:40|158584.2|158454.2|158581.5|158451.5|158588.2|158458.2|158581.5|158451.5|16
1651465610000|2022-05-02 04:26:50|158581.3|158451.3|158586.8|158456.8|158596.8|158466.8|158581|158451|21
1651465620000|2022-05-02 04:27:00|158590.4|158460.4|158579.7|158449.7|158595.7|158465.7|158576.8|158446.8|23
1651465630000|2022-05-02 04:27:10|158579.9|158449.9|158578.7|158448.7|158585.5|158455.5|158575|158445|26
1651465640000|2022-05-02 04:27:20|158578.6|158448.6|158584.7|158454.7|158588|158458|158578|158448|17
1651465650000|2022-05-02 04:27:30|158585.4|158455.4|158584.5|158454.5|158588.7|158458.7|158581|158451|15
1651465660000|2022-05-02 04:27:40|158585|158455|158583.5|158453.5|158585.2|158455.2|158579.1|158449.1|16
1651465670000|2022-05-02 04:27:50|158584.6|158454.6|158599.5|158469.5|158605.1|158475.1|158581|158451|19
1651465680000|2022-05-02 04:28:00|158602.9|158472.9|158582.6|158452.6|158602.9|158472.9|158568.7|158438.7|25
1651465690000|2022-05-02 04:28:10|158582.8|158452.8|158596.8|158466.8|158596.8|158466.8|158582.3|158452.3|12
1651465700000|2022-05-02 04:28:20|158595.2|158465.2|158582.8|158452.8|158598.1|158468.1|158579.9|158449.9|16
1651465710000|2022-05-02 04:28:30|158585.2|158455.2|158605.9|158475.9|158609.9|158479.9|158584.5|158454.5|12
1651465720000|2022-05-02 04:28:40|158606.5|158476.5|158600|158470|158607.6|158477.6|158596.8|158466.8|13
1651465730000|2022-05-02 04:28:50|158588.3|158458.3|158593.7|158463.7|158608.1|158478.1|158588.3|158458.3|27
1651465740000|2022-05-02 04:29:00|158593.5|158463.5|158595.5|158465.5|158635.4|158469.4|158592.4|158430.5|23
1651465750000|2022-05-02 04:29:10|158585.1|158455.1|158593.5|158463.5|158593.8|158463.8|158581.8|158451.8|21
1651465760000|2022-05-02 04:29:20|158593.2|158463.2|158593.9|158463.9|158598.7|158468.7|158589.5|158459.5|18
1651465770000|2022-05-02 04:29:30|158595.8|158465.8|158591|158461|158603.2|158473.2|158587.8|158457.8|21
1651465780000|2022-05-02 04:29:40|158590.7|158460.7|158594.6|158464.6|158609.5|158479.5|158589.2|158459.2|24
1651465790000|2022-05-02 04:29:50|158594.3|158464.3|158605.7|158475.7|158606|158476|158593.5|158463.5|17
1651465800000|2022-05-02 04:30:00|158603.8|158473.8|158592.5|158462.5|158604.8|158474.8|158585.9|158455.9|21
1651465810000|2022-05-02 04:30:10|158595.7|158465.7|158596.3|158466.3|158598.1|158468.1|158588.6|158458.6|10
1651465820000|2022-05-02 04:30:20|158595.6|158465.6|158601.6|158471.6|158608.2|158478.2|158588.6|158458.6|20
1651465830000|2022-05-02 04:30:30|158602|158472|158604.2|158474.2|158608.3|158478.3|158588.8|158458.8|25
1651465840000|2022-05-02 04:30:40|158603.8|158473.8|158603.6|158473.6|158603.8|158473.8|158596.2|158466.2|10
1651465850000|2022-05-02 04:30:50|158605.5|158475.5|158597.1|158467.1|158605.5|158475.5|158591.2|158461.2|18
1651465860000|2022-05-02 04:31:00|158596.7|158466.7|158591.8|158461.8|158599.9|158469.9|158582.4|158452.4|24
1651465870000|2022-05-02 04:31:10|158592.8|158462.8|158593.1|158463.1|158594.7|158464.7|158592|158462|14
1651465880000|2022-05-02 04:31:20|158591.9|158461.9|158593.6|158463.6|158594.3|158464.3|158590.9|158460.9|25
1651465890000|2022-05-02 04:31:30|158597.3|158467.3|158600.6|158470.6|158600.6|158470.6|158592.1|158462.1|20
1651465900000|2022-05-02 04:31:40|158600.8|158470.8|158595|158465|158600.8|158470.8|158594.6|158464.6|16
1651465910000|2022-05-02 04:31:50|158597.7|158467.7|158590.3|158460.3|158597.7|158467.7|158588.5|158458.5|26
1651465920000|2022-05-02 04:32:00|158592|158462|158592.9|158462.9|158594.5|158464.5|158591.3|158461.3|22
1651465930000|2022-05-02 04:32:10|158593.6|158463.6|158595.1|158465.1|158596|158466|158592.5|158462.5|21
1651465940000|2022-05-02 04:32:20|158594.6|158464.6|158593.1|158463.1|158596.8|158466.8|158593.1|158463.1|15
1651465950000|2022-05-02 04:32:30|158594.8|158464.8|158595.1|158465.1|158596.1|158466.1|158593|158463|21
1651465960000|2022-05-02 04:32:40|158595|158465|158594.3|158464.3|158596.8|158466.8|158592.5|158462.5|18
1651465970000|2022-05-02 04:32:50|158596.4|158466.4|158595.1|158465.1|158597.6|158467.6|158594.1|158464.1|13
1651465980000|2022-05-02 04:33:00|158595.2|158465.2|158595.7|158465.7|158597.3|158467.3|158594.5|158464.5|12
1651465990000|2022-05-02 04:33:10|158595.8|158465.8|158595.9|158465.9|158597.1|158467.1|158594.7|158464.7|9
1651466000000|2022-05-02 04:33:20|158594.3|158464.3|158596.9|158466.9|158599|158469|158592|158462|17
1651466010000|2022-05-02 04:33:30|158597.3|158467.3|158597.7|158467.7|158599.4|158469.4|158594.6|158464.6|17
1651466020000|2022-05-02 04:33:40|158599|158469|158596.6|158466.6|158599|158469|158594.2|158464.2|16
1651466030000|2022-05-02 04:33:50|158596.5|158466.5|158595|158465|158596.7|158466.7|158593.9|158463.9|16
1651466040000|2022-05-02 04:34:00|158595.3|158465.3|158588.9|158458.9|158595.5|158465.5|158582.3|158452.3|24
1651466050000|2022-05-02 04:34:10|158583.5|158453.5|158593.9|158463.9|158595.4|158465.4|158583.5|158453.5|26
1651466060000|2022-05-02 04:34:20|158592.7|158462.7|158594.1|158464.1|158595.1|158465.1|158591.1|158461.1|22
1651466070000|2022-05-02 04:34:30|158594.3|158464.3|158591.9|158461.9|158594.3|158464.3|158589.4|158459.4|11
1651466080000|2022-05-02 04:34:40|158591.8|158461.8|158595.8|158465.8|158595.8|158465.8|158591.3|158461.3|18
1651466090000|2022-05-02 04:34:50|158596.3|158466.3|158593.4|158463.4|158597.4|158467.4|158590.9|158460.9|21
1651466100000|2022-05-02 04:35:00|158595.8|158465.8|158616.5|158486.5|158617.2|158487.2|158590.6|158460.6|18
1651466110000|2022-05-02 04:35:10|158611.1|158481.1|158609.8|158479.8|158616.5|158486.5|158609.3|158479.3|20
1651466120000|2022-05-02 04:35:20|158609.7|158479.7|158608.8|158478.8|158609.7|158479.7|158607.1|158477.1|20
1651466130000|2022-05-02 04:35:30|158609.9|158479.9|158617|158487|158623.3|158493.3|158609.6|158479.6|27
1651466140000|2022-05-02 04:35:40|158615.8|158485.8|158618.5|158488.5|158621.5|158491.5|158614.3|158484.3|29
1651466150000|2022-05-02 04:35:50|158618.8|158488.8|158619.2|158489.2|158620.2|158490.2|158617.2|158487.2|19
1651466160000|2022-05-02 04:36:00|158619.9|158489.9|158623.7|158493.7|158634.6|158504.6|158619.9|158489.9|32
1651466170000|2022-05-02 04:36:10|158623.3|158493.3|158621.9|158491.9|158624|158494|158620.1|158490.1|20
1651466180000|2022-05-02 04:36:20|158622.6|158492.6|158621.5|158491.5|158627.5|158497.5|158621.5|158491.5|19
1651466190000|2022-05-02 04:36:30|158621.4|158491.4|158611.5|158481.5|158621.4|158491.4|158609.6|158479.6|28
1651466200000|2022-05-02 04:36:40|158612.7|158482.7|158613.5|158483.5|158615.1|158485.1|158610.6|158480.6|18
1651466210000|2022-05-02 04:36:50|158613.8|158483.8|158596.8|158466.8|158620.2|158490.2|158596.8|158466.8|21
1651466220000|2022-05-02 04:37:00|158593|158463|158573.5|158443.5|158601.7|158471.7|158572|158442|35
1651466230000|2022-05-02 04:37:10|158574|158444|158572.8|158442.8|158576.4|158446.4|158570.8|158440.8|20
1651466240000|2022-05-02 04:37:20|158572.7|158442.7|158581.4|158451.4|158582.5|158452.5|158572.7|158442.7|22
1651466250000|2022-05-02 04:37:30|158581.6|158451.6|158577.2|158447.2|158582.5|158452.5|158575.4|158445.4|21
1651466260000|2022-05-02 04:37:40|158576.7|158446.7|158577.1|158447.1|158588.5|158458.5|158572.7|158442.7|26
1651466270000|2022-05-02 04:37:50|158574.5|158444.5|158576.2|158446.2|158579.6|158449.6|158571.1|158441.1|18
1651466280000|2022-05-02 04:38:00|158578.2|158448.2|158564.7|158434.7|158579.3|158449.3|158563.9|158433.9|30
1651466290000|2022-05-02 04:38:10|158563.3|158433.3|158567|158437|158567|158437|158562.5|158432.5|35
1651466300000|2022-05-02 04:38:20|158566.9|158436.9|158563.5|158433.5|158571|158441|158561.4|158431.4|32
1651466310000|2022-05-02 04:38:30|158566.7|158436.7|158568.1|158438.1|158569.2|158439.2|158561.6|158431.6|34
1651466320000|2022-05-02 04:38:40|158569.3|158439.3|158574.6|158444.6|158574.9|158444.9|158567.2|158437.2|31
1651466330000|2022-05-02 04:38:50|158574.4|158444.4|158574.1|158444.1|158574.4|158444.4|158570.8|158440.8|23
1651466340000|2022-05-02 04:39:00|158573.4|158443.4|158586.2|158456.2|158586.3|158456.3|158572.9|158442.9|25
1651466350000|2022-05-02 04:39:10|158586.5|158456.5|158585.3|158455.3|158586.5|158456.5|158581.6|158451.6|22
1651466360000|2022-05-02 04:39:20|158585.7|158455.7|158587.4|158457.4|158588.2|158458.2|158584.7|158454.7|17
1651466370000|2022-05-02 04:39:30|158587.3|158457.3|158584.4|158454.4|158587.5|158457.5|158584.2|158454.2|13
1651466380000|2022-05-02 04:39:40|158584.5|158454.5|158589.4|158459.4|158589.4|158459.4|158584.5|158454.5|11
1651466390000|2022-05-02 04:39:50|158589|158459|158584|158454|158590.8|158460.8|158581.7|158451.7|15
1651466400000|2022-05-02 04:40:00|158589.3|158459.3|158586.4|158456.4|158591.1|158461.1|158582.8|158452.8|20
1651466410000|2022-05-02 04:40:10|158589|158459|158591.2|158461.2|158591.2|158461.2|158585.8|158455.8|16
1651466420000|2022-05-02 04:40:20|158589.7|158459.7|158583.7|158453.7|158590.6|158460.6|158580.1|158450.1|14
1651466430000|2022-05-02 04:40:30|158583.6|158453.6|158581.4|158451.4|158584.1|158454.1|158577.1|158447.1|23
1651466440000|2022-05-02 04:40:40|158582.6|158452.6|158578.3|158448.3|158582.9|158452.9|158577.9|158447.9|23
1651466450000|2022-05-02 04:40:50|158577.7|158447.7|158576.9|158446.9|158580.4|158450.4|158576.5|158446.5|20
1651466460000|2022-05-02 04:41:00|158577.5|158447.5|158575|158445|158578.7|158448.7|158568.6|158438.6|30
1651466470000|2022-05-02 04:41:10|158574.7|158444.7|158570.5|158440.5|158574.7|158444.7|158559.3|158429.3|35
1651466480000|2022-05-02 04:41:20|158568.8|158438.8|158567.4|158437.4|158569.5|158439.5|158565.9|158435.9|31
1651466490000|2022-05-02 04:41:30|158567.5|158437.5|158569.3|158439.3|158571.1|158441.1|158566.2|158436.2|30
1651466500000|2022-05-02 04:41:40|158567.6|158437.6|158571.1|158441.1|158571.1|158441.1|158562.7|158432.7|31
1651466510000|2022-05-02 04:41:50|158560.9|158430.9|158569.4|158439.4|158572.9|158442.9|158560.9|158430.9|33
1651466520000|2022-05-02 04:42:00|158567.8|158437.8|158564.2|158434.2|158576.1|158446.1|158563.4|158433.4|35
1651466530000|2022-05-02 04:42:10|158564.3|158434.3|158563.5|158433.5|158565.8|158435.8|158558.2|158428.2|31
1651466540000|2022-05-02 04:42:20|158560.6|158430.6|158571.3|158441.3|158571.3|158441.3|158560.6|158430.6|31
1651466550000|2022-05-02 04:42:30|158570.8|158440.8|158573.2|158443.2|158579.9|158449.9|158570.8|158440.8|28
1651466560000|2022-05-02 04:42:40|158568.1|158438.1|158564.9|158434.9|158573.2|158443.2|158564|158434|40
1651466570000|2022-05-02 04:42:50|158565.3|158435.3|158565.9|158435.9|158570.1|158440.1|158564.8|158434.8|30
1651466580000|2022-05-02 04:43:00|158567|158437|158563.9|158433.9|158567|158437|158560.2|158430.2|24
1651466590000|2022-05-02 04:43:10|158564.3|158434.3|158526.7|158396.7|158564.5|158434.5|158523.7|158393.7|36
1651466600000|2022-05-02 04:43:20|158527.3|158397.3|158522|158392|158527.3|158397.3|158519.9|158389.9|31
1651466610000|2022-05-02 04:43:30|158521.9|158391.9|158525.6|158395.6|158525.6|158395.6|158512.4|158382.4|36
1651466620000|2022-05-02 04:43:40|158520.2|158390.2|158522.4|158392.4|158525.6|158395.6|158516.3|158386.3|24
1651466630000|2022-05-02 04:43:50|158522.5|158392.5|158529.2|158399.2|158532.5|158402.5|158522.2|158392.2|24
1651466640000|2022-05-02 04:44:00|158522.6|158392.6|158531.2|158401.2|158533.1|158403.1|158521.5|158391.5|30
1651466650000|2022-05-02 04:44:10|158531.3|158401.3|158524.7|158394.7|158534.2|158404.2|158523.7|158393.7|23
1651466660000|2022-05-02 04:44:20|158524.3|158394.3|158523.9|158393.9|158525.8|158395.8|158522.7|158392.7|23
1651466670000|2022-05-02 04:44:30|158527.2|158397.2|158537.2|158407.2|158545.1|158415.1|158524.2|158394.2|27
1651466680000|2022-05-02 04:44:40|158537|158407|158538.9|158408.9|158539.6|158409.6|158532.2|158402.2|24
1651466690000|2022-05-02 04:44:50|158537.6|158407.6|158541.1|158411.1|158584|158418.5|158535.9|158380.3|25
1651466700000|2022-05-02 04:45:00|158541.2|158411.2|158532.7|158402.7|158541.4|158411.4|158531.1|158401.1|27
1651466710000|2022-05-02 04:45:10|158531.9|158401.9|158533.1|158403.1|158538.7|158408.7|158530.6|158400.6|22
1651466720000|2022-05-02 04:45:20|158532.5|158402.5|158534.4|158404.4|158592.3|158408.1|158529.3|158375|20
1651466730000|2022-05-02 04:45:30|158526.6|158396.6|158531.4|158401.4|158543.2|158413.2|158526.6|158396.6|17
1651466740000|2022-05-02 04:45:40|158532|158402|158534.1|158404.1|158534.2|158404.2|158529.7|158399.7|21
1651466750000|2022-05-02 04:45:50|158537.7|158407.7|158532.6|158402.6|158537.7|158407.7|158532.6|158402.6|18
1651466760000|2022-05-02 04:46:00|158534.1|158404.1|158532.1|158402.1|158534.1|158404.1|158531.8|158401.8|12
1651466770000|2022-05-02 04:46:10|158525.8|158395.8|158529.1|158399.1|158535.7|158405.7|158525.5|158395.5|19
1651466780000|2022-05-02 04:46:20|158533.3|158403.3|158530.7|158400.7|158533.3|158403.3|158527.4|158397.4|16
1651466790000|2022-05-02 04:46:30|158532.5|158402.5|158530.8|158400.8|158532.5|158402.5|158529.6|158399.6|15
1651466800000|2022-05-02 04:46:40|158533.1|158403.1|158531.1|158401.1|158538|158408|158528.1|158398.1|21
1651466810000|2022-05-02 04:46:50|158528.5|158398.5|158536.6|158406.6|158572.4|158409.7|158528.5|158360|22
1651466820000|2022-05-02 04:47:00|158537.5|158407.5|158528.9|158398.9|158537.5|158407.5|158528.9|158398.9|22
1651466830000|2022-05-02 04:47:10|158529.3|158399.3|158531.3|158401.3|158535.5|158405.5|158519.1|158389.1|24
1651466840000|2022-05-02 04:47:20|158530.3|158400.3|158530.1|158400.1|158568.8|158404.9|158513.9|158361.7|22
1651466850000|2022-05-02 04:47:30|158519.6|158389.6|158517|158387|158565.4|158399.3|158515.8|158364.4|26
1651466860000|2022-05-02 04:47:40|158519.6|158389.6|158517.1|158387.1|158525.3|158395.3|158514.2|158384.2|28
1651466870000|2022-05-02 04:47:50|158518.8|158388.8|158511.3|158381.3|158520|158390|158511.3|158381.3|17
1651466880000|2022-05-02 04:48:00|158511.8|158381.8|158514.6|158384.6|158516.3|158386.3|158511.8|158381.8|20
1651466890000|2022-05-02 04:48:10|158513.5|158383.5|158513.5|158383.5|158515.5|158385.5|158507.5|158377.5|17
1651466900000|2022-05-02 04:48:20|158511.3|158381.3|158510.6|158380.6|158514.6|158384.6|158509.3|158379.3|21
1651466910000|2022-05-02 04:48:30|158516.2|158386.2|158515.9|158385.9|158516.7|158386.7|158511.2|158381.2|22
1651466920000|2022-05-02 04:48:40|158508.4|158378.4|158510|158380|158518.5|158388.5|158505|158375|20
1651466930000|2022-05-02 04:48:50|158510.4|158380.4|158513.9|158383.9|158514.6|158384.6|158509.8|158379.8|17
1651466940000|2022-05-02 04:49:00|158515.6|158385.6|158518.7|158388.7|158519.1|158389.1|158511.4|158381.4|13
1651466950000|2022-05-02 04:49:10|158504|158374|158522.5|158392.5|158522.9|158392.9|158504|158374|11
1651466960000|2022-05-02 04:49:20|158523.1|158393.1|158577.7|158367|158584.3|158394.9|158522.3|158356.9|12
1651466970000|2022-05-02 04:49:30|158576.7|158369.6|158525.5|158395.5|158579.1|158409.4|158525.5|158366.9|19
1651466980000|2022-05-02 04:49:40|158525.7|158395.7|158525.7|158395.7|158528.3|158398.3|158520.9|158390.9|17
1651466990000|2022-05-02 04:49:50|158526.7|158396.7|158526.3|158396.3|158531.7|158401.7|158525.2|158395.2|19
1651467000000|2022-05-02 04:50:00|158527.9|158397.9|158532.5|158402.5|158534.2|158404.2|158523.4|158393.4|13
1651467010000|2022-05-02 04:50:10|158531.5|158401.5|158533.1|158403.1|158533.1|158403.1|158521.3|158391.3|18
1651467020000|2022-05-02 04:50:20|158533.6|158403.6|158537.1|158407.1|158548.1|158418.1|158529.5|158399.5|24
1651467030000|2022-05-02 04:50:30|158538.8|158408.8|158546|158416|158554.3|158424.3|158538.5|158408.5|9
1651467040000|2022-05-02 04:50:40|158547.1|158417.1|158544.4|158414.4|158548.3|158418.3|158539.3|158409.3|9
1651467050000|2022-05-02 04:50:50|158544.5|158414.5|158542.6|158412.6|158553.9|158423.9|158540.8|158410.8|17
1651467060000|2022-05-02 04:51:00|158556.8|158426.8|158536.5|158406.5|158607.5|158426.8|158532.2|158363.7|24
1651467070000|2022-05-02 04:51:10|158538.1|158408.1|158582.9|158452.9|158582.9|158452.9|158538.1|158408.1|21
1651467080000|2022-05-02 04:51:20|158583.8|158453.8|158581|158451|158584.9|158454.9|158574.6|158444.6|16
1651467090000|2022-05-02 04:51:30|158583|158453|158606|158476|158616|158486|158583|158453|21
1651467100000|2022-05-02 04:51:40|158608.1|158478.1|158597|158467|158608.1|158478.1|158593.7|158463.7|21
1651467110000|2022-05-02 04:51:50|158597.1|158467.1|158598.7|158468.7|158598.7|158468.7|158595|158465|11
1651467120000|2022-05-02 04:52:00|158598.2|158468.2|158597|158467|158598.2|158468.2|158593.7|158463.7|12
1651467130000|2022-05-02 04:52:10|158597.8|158467.8|158599.7|158469.7|158600.9|158470.9|158597.8|158467.8|12
1651467140000|2022-05-02 04:52:20|158601.6|158471.6|158597|158467|158602.2|158472.2|158582.2|158452.2|27
1651467150000|2022-05-02 04:52:30|158595.9|158465.9|158593|158463|158595.9|158465.9|158593|158463|8
1651467160000|2022-05-02 04:52:40|158593.4|158463.4|158595|158465|158597.1|158467.1|158592.6|158462.6|9
1651467170000|2022-05-02 04:52:50|158594.8|158464.8|158585.9|158455.9|158594.8|158464.8|158584.5|158454.5|12
1651467180000|2022-05-02 04:53:00|158583.6|158453.6|158593.8|158463.8|158596.3|158466.3|158583.6|158453.6|13
1651467190000|2022-05-02 04:53:10|158594.5|158464.5|158593.2|158463.2|158599.6|158469.6|158588.5|158458.5|17
1651467200000|2022-05-02 04:53:20|158592.7|158462.7|158597.9|158467.9|158597.9|158467.9|158592.2|158462.2|10
1651467210000|2022-05-02 04:53:30|158599.8|158469.8|158596.9|158466.9|158599.8|158469.8|158595.7|158465.7|10
1651467220000|2022-05-02 04:53:40|158597.3|158467.3|158587.7|158457.7|158598.3|158468.3|158587.7|158457.7|9
1651467230000|2022-05-02 04:53:50|158590.7|158460.7|158597.3|158467.3|158597.3|158467.3|158590.3|158460.3|9
1651467240000|2022-05-02 04:54:00|158598|158468|158597.1|158467.1|158605.2|158475.2|158583.9|158453.9|26
1651467250000|2022-05-02 04:54:10|158597.4|158467.4|158603.3|158473.3|158603.3|158473.3|158594.9|158464.9|12
1651467260000|2022-05-02 04:54:20|158603.7|158473.7|158600.2|158470.2|158603.7|158473.7|158599.4|158469.4|9
1651467270000|2022-05-02 04:54:30|158599|158469|158593.5|158463.5|158602.9|158472.9|158592.5|158462.5|11
1651467280000|2022-05-02 04:54:40|158594.2|158464.2|158595.1|158465.1|158607.1|158477.1|158594.2|158464.2|19
1651467290000|2022-05-02 04:54:50|158596.5|158466.5|158602.9|158472.9|158649.7|158480.1|158592.6|158440|23
1651467300000|2022-05-02 04:55:00|158591.3|158461.3|158609.9|158479.9|158609.9|158479.9|158591.3|158461.3|20
1651467310000|2022-05-02 04:55:10|158608.9|158478.9|158608.9|158478.9|158610.1|158480.1|158606.8|158476.8|13
1651467320000|2022-05-02 04:55:20|158613.8|158483.8|158615|158485|158615.6|158485.6|158613.1|158483.1|12
1651467330000|2022-05-02 04:55:30|158615.6|158485.6|158613.3|158483.3|158616.9|158486.9|158613.3|158483.3|12
1651467340000|2022-05-02 04:55:40|158615.4|158485.4|158594.9|158464.9|158616.4|158486.4|158590.2|158460.2|18
1651467350000|2022-05-02 04:55:50|158590.1|158460.1|158595.8|158465.8|158596.4|158466.4|158590|158460|12
1651467360000|2022-05-02 04:56:00|158595.3|158465.3|158594|158464|158595.3|158465.3|158586.8|158456.8|12
1651467370000|2022-05-02 04:56:10|158593.6|158463.6|158584.6|158454.6|158593.6|158463.6|158584.6|158454.6|21
1651467380000|2022-05-02 04:56:20|158585.6|158455.6|158588.6|158458.6|158588.6|158458.6|158584.8|158454.8|13
1651467390000|2022-05-02 04:56:30|158588.3|158458.3|158586.7|158456.7|158588.3|158458.3|158579.7|158449.7|19
1651467400000|2022-05-02 04:56:40|158587|158457|158588.6|158458.6|158588.9|158458.9|158584.7|158454.7|14
1651467410000|2022-05-02 04:56:50|158588|158458|158595.1|158465.1|158596|158466|158588|158458|12
1651467420000|2022-05-02 04:57:00|158595.2|158465.2|158594.2|158464.2|158596|158466|158594.2|158464.2|9
1651467430000|2022-05-02 04:57:10|158595.9|158465.9|158593.5|158463.5|158595.9|158465.9|158593.5|158463.5|7
1651467440000|2022-05-02 04:57:20|158594.5|158464.5|158598.7|158468.7|158598.7|158468.7|158585.6|158455.6|13
1651467450000|2022-05-02 04:57:30|158596.7|158466.7|158589.7|158459.7|158602.7|158472.7|158581.6|158451.6|26
1651467460000|2022-05-02 04:57:40|158591.4|158461.4|158591.9|158461.9|158594.6|158464.6|158586.7|158456.7|22
1651467470000|2022-05-02 04:57:50|158590.8|158460.8|158595|158465|158595|158465|158590.8|158460.8|15
1651467480000|2022-05-02 04:58:00|158595.3|158465.3|158587.8|158457.8|158595.3|158465.3|158584.6|158454.6|13
1651467490000|2022-05-02 04:58:10|158587.9|158457.9|158593|158463|158595.7|158465.7|158587.9|158457.9|15
1651467500000|2022-05-02 04:58:20|158592.8|158462.8|158595.5|158465.5|158598.1|158468.1|158592.8|158462.8|14
1651467510000|2022-05-02 04:58:30|158594.9|158464.9|158599.3|158469.3|158606.4|158476.4|158589.4|158459.4|14
1651467520000|2022-05-02 04:58:40|158595.6|158465.6|158603.7|158473.7|158603.9|158473.9|158595.6|158465.6|11
1651467530000|2022-05-02 04:58:50|158604|158474|158603.3|158473.3|158604.2|158474.2|158602.6|158472.6|12
1651467540000|2022-05-02 04:59:00|158604.1|158474.1|158603.3|158473.3|158604.1|158474.1|158603.2|158473.2|13
1651467550000|2022-05-02 04:59:10|158602.7|158472.7|158605.5|158475.5|158608.6|158478.6|158601.8|158471.8|11
1651467560000|2022-05-02 04:59:20|158605|158475|158599|158469|158605.6|158475.6|158594.9|158464.9|15
1651467570000|2022-05-02 04:59:30|158599.5|158469.5|158600.5|158470.5|158601.3|158471.3|158599.5|158469.5|11
1651467580000|2022-05-02 04:59:40|158600.1|158470.1|158614.6|158484.6|158614.6|158484.6|158600.1|158470.1|10
1651467590000|2022-05-02 04:59:50|158610.4|158480.4|158604.3|158474.3|158610.4|158480.4|158603.3|158473.3|7
1651467600000|2022-05-02 05:00:00|158604.9|158474.9|158653.5|158523.5|158653.5|158523.5|158592.3|158462.3|27
1651467610000|2022-05-02 05:00:10|158653.7|158523.7|158653.4|158523.4|158654.8|158524.8|158644.3|158514.3|22
1651467620000|2022-05-02 05:00:20|158651.1|158521.1|158662.7|158532.7|158665.1|158535.1|158648.6|158518.6|24
1651467630000|2022-05-02 05:00:30|158663.6|158533.6|158604.4|158474.4|158667.4|158537.4|158604.4|158474.4|26
1651467640000|2022-05-02 05:00:40|158605.6|158475.6|158608.5|158478.5|158612.9|158482.9|158598.5|158468.5|25
1651467650000|2022-05-02 05:00:50|158610.7|158480.7|158617.3|158487.3|158635.3|158505.3|158607.8|158477.8|24
1651467660000|2022-05-02 05:01:00|158625.4|158495.4|158625.2|158495.2|158627.6|158497.6|158615|158485|23
1651467670000|2022-05-02 05:01:10|158625.9|158495.9|158624.6|158494.6|158627.3|158497.3|158616|158486|19
1651467680000|2022-05-02 05:01:20|158623.3|158493.3|158627.5|158497.5|158627.5|158497.5|158620.2|158490.2|16
1651467690000|2022-05-02 05:01:30|158627.9|158497.9|158615.4|158485.4|158634.9|158504.9|158614.1|158484.1|23
1651467700000|2022-05-02 05:01:40|158617.9|158487.9|158624.9|158494.9|158629|158499|158615|158485|18
1651467710000|2022-05-02 05:01:50|158628.9|158498.9|158655.4|158525.4|158665.6|158535.6|158626|158496|23
1651467720000|2022-05-02 05:02:00|158654.6|158524.6|158672.8|158542.8|158674.9|158544.9|158654.6|158524.6|30
1651467730000|2022-05-02 05:02:10|158672.3|158542.3|158671.8|158541.8|158673.1|158543.1|158670|158540|18
1651467740000|2022-05-02 05:02:20|158673|158543|158661.9|158531.9|158673|158543|158660.7|158530.7|14
1651467750000|2022-05-02 05:02:30|158666|158536|158588.1|158458.1|158667.5|158537.5|158586.8|158456.8|26
1651467760000|2022-05-02 05:02:40|158593.9|158463.9|158595|158465|158595|158465|158588.4|158458.4|18
1651467770000|2022-05-02 05:02:50|158593.4|158463.4|158593.7|158463.7|158597.6|158467.6|158591.3|158461.3|14
1651467780000|2022-05-02 05:03:00|158595.2|158465.2|158588.1|158458.1|158595.2|158465.2|158581.8|158451.8|20
1651467790000|2022-05-02 05:03:10|158595.1|158465.1|158593.4|158463.4|158595.9|158465.9|158585.7|158455.7|16
1651467800000|2022-05-02 05:03:20|158593.2|158463.2|158585.5|158455.5|158595.2|158465.2|158582.4|158452.4|15
1651467810000|2022-05-02 05:03:30|158586.8|158456.8|158577.9|158447.9|158589.6|158459.6|158574.5|158444.5|20
1651467820000|2022-05-02 05:03:40|158577|158447|158581.7|158451.7|158582.2|158452.2|158577|158447|13
1651467830000|2022-05-02 05:03:50|158579.8|158449.8|158579.6|158449.6|158582.5|158452.5|158578.4|158448.4|12
1651467840000|2022-05-02 05:04:00|158581.3|158451.3|158578.6|158448.6|158584.3|158454.3|158578.6|158448.6|11
1651467850000|2022-05-02 05:04:10|158582.7|158452.7|158583.1|158453.1|158583.1|158453.1|158577.3|158447.3|7
1651467860000|2022-05-02 05:04:20|158580.6|158450.6|158578.1|158448.1|158580.9|158450.9|158577.1|158447.1|14
1651467870000|2022-05-02 05:04:30|158578.5|158448.5|158559.9|158429.9|158583.8|158453.8|158559.9|158429.9|12
1651467880000|2022-05-02 05:04:40|158546|158416|158529.5|158399.5|158556|158426|158529.5|158399.5|36
1651467890000|2022-05-02 05:04:50|158531.3|158401.3|158537.9|158407.9|158538.9|158408.9|158529.4|158399.4|19
1651467900000|2022-05-02 05:05:00|158540.1|158410.1|158537.6|158407.6|158546.4|158416.4|158535|158405|21
1651467910000|2022-05-02 05:05:10|158538|158408|158534.6|158404.6|158538|158408|158526.9|158396.9|21
1651467920000|2022-05-02 05:05:20|158535.7|158405.7|158531.9|158401.9|158543.7|158413.7|158530.4|158400.4|19
1651467930000|2022-05-02 05:05:30|158531.5|158401.5|158537.3|158407.3|158555.7|158425.7|158526.2|158396.2|24
1651467940000|2022-05-02 05:05:40|158532.6|158402.6|158542.7|158412.7|158542.7|158412.7|158529|158399|26
1651467950000|2022-05-02 05:05:50|158541|158411|158534.8|158404.8|158570.4|158440.4|158533.9|158403.9|27
1651467960000|2022-05-02 05:06:00|158528.9|158398.9|158539.7|158409.7|158539.8|158409.8|158528.2|158398.2|22
1651467970000|2022-05-02 05:06:10|158540.7|158410.7|158540.1|158410.1|158540.8|158410.8|158539|158409|15
1651467980000|2022-05-02 05:06:20|158541.8|158411.8|158541.9|158411.9|158541.9|158411.9|158538.5|158408.5|20
1651467990000|2022-05-02 05:06:30|158541|158411|158543.5|158413.5|158543.5|158413.5|158540.2|158410.2|13
1651468000000|2022-05-02 05:06:40|158542.7|158412.7|158535.6|158405.6|158542.7|158412.7|158529.3|158399.3|27
1651468010000|2022-05-02 05:06:50|158536.1|158406.1|158533.1|158403.1|158536.1|158406.1|158528.5|158398.5|14
1651468020000|2022-05-02 05:07:00|158533.4|158403.4|158509.4|158379.4|158534.9|158404.9|158509.4|158379.4|17
1651468030000|2022-05-02 05:07:10|158512.8|158382.8|158509.4|158379.4|158520.4|158390.4|158496.7|158366.7|30
1651468040000|2022-05-02 05:07:20|158510.6|158380.6|158510|158380|158510.8|158380.8|158509.1|158379.1|17
1651468050000|2022-05-02 05:07:30|158512.4|158382.4|158479.9|158349.9|158512.4|158382.4|158476.5|158346.5|23
1651468060000|2022-05-02 05:07:40|158477.9|158347.9|158498.4|158368.4|158508.6|158378.6|158477.9|158347.9|33
1651468070000|2022-05-02 05:07:50|158494.9|158364.9|158483.7|158353.7|158501.7|158371.7|158469.4|158339.4|27
1651468080000|2022-05-02 05:08:00|158476.1|158346.1|158459.8|158329.8|158476.1|158346.1|158459.7|158329.7|23
1651468090000|2022-05-02 05:08:10|158461.2|158331.2|158450.6|158320.6|158462.5|158332.5|158446.4|158316.4|21
1651468100000|2022-05-02 05:08:20|158457.2|158327.2|158452.1|158322.1|158464.4|158334.4|158451.3|158321.3|24
1651468110000|2022-05-02 05:08:30|158455.2|158325.2|158451.3|158321.3|158457.8|158327.8|158451.3|158321.3|25
1651468120000|2022-05-02 05:08:40|158450.5|158320.5|158456.3|158326.3|158459|158329|158449.7|158319.7|26
1651468130000|2022-05-02 05:08:50|158456.4|158326.4|158455.9|158325.9|158459.3|158329.3|158450.5|158320.5|22
1651468140000|2022-05-02 05:09:00|158457.2|158327.2|158453.5|158323.5|158458.4|158328.4|158452|158322|16
1651468150000|2022-05-02 05:09:10|158448.8|158318.8|158454.9|158324.9|158459.4|158329.4|158447.3|158317.3|29
1651468160000|2022-05-02 05:09:20|158456|158326|158444.5|158314.5|158457.6|158327.6|158436|158306|31
1651468170000|2022-05-02 05:09:30|158444|158314|158443|158313|158445.4|158315.4|158432.4|158302.4|25
1651468180000|2022-05-02 05:09:40|158444.3|158314.3|158448.1|158318.1|158450|158320|158435.5|158305.5|31
1651468190000|2022-05-02 05:09:50|158451.1|158321.1|158449.2|158319.2|158451.5|158321.5|158447.4|158317.4|24
1651468200000|2022-05-02 05:10:00|158449.9|158319.9|158473.2|158343.2|158484|158354|158449.9|158319.9|29
1651468210000|2022-05-02 05:10:10|158475.1|158345.1|158480.7|158350.7|158484|158354|158470.1|158340.1|27
1651468220000|2022-05-02 05:10:20|158480.9|158350.9|158479.7|158349.7|158483.3|158353.3|158472.7|158342.7|21
1651468230000|2022-05-02 05:10:30|158481.3|158351.3|158472.4|158342.4|158484|158354|158470.8|158340.8|17
1651468240000|2022-05-02 05:10:40|158471.6|158341.6|158503.9|158373.9|158514.4|158384.4|158470.1|158340.1|19
1651468250000|2022-05-02 05:10:50|158504.2|158374.2|158503|158373|158511.9|158381.9|158500.2|158370.2|19
1651468260000|2022-05-02 05:11:00|158502.3|158372.3|158502.8|158372.8|158507.3|158377.3|158499.5|158369.5|18
1651468270000|2022-05-02 05:11:10|158502.9|158372.9|158511|158381|158517.8|158387.8|158500.8|158370.8|24
1651468280000|2022-05-02 05:11:20|158512.5|158382.5|158516.2|158386.2|158516.2|158386.2|158501.1|158371.1|18
1651468290000|2022-05-02 05:11:30|158514.3|158384.3|158506.9|158376.9|158519.2|158389.2|158502.2|158372.2|18
1651468300000|2022-05-02 05:11:40|158504.9|158374.9|158506.1|158376.1|158511.6|158381.6|158499.8|158369.8|24
1651468310000|2022-05-02 05:11:50|158509.6|158379.6|158505.3|158375.3|158513.5|158383.5|158505.3|158375.3|14
1651468320000|2022-05-02 05:12:00|158507.3|158377.3|158505.6|158375.6|158508.1|158378.1|158502.5|158372.5|15
1651468330000|2022-05-02 05:12:10|158505.4|158375.4|158506|158376|158507.3|158377.3|158502.1|158372.1|16
1651468340000|2022-05-02 05:12:20|158506.9|158376.9|158500.9|158370.9|158521.8|158391.8|158492|158362|31
1651468350000|2022-05-02 05:12:30|158503.8|158373.8|158498.6|158368.6|158510.2|158380.2|158493|158363|15
1651468360000|2022-05-02 05:12:40|158503.4|158373.4|158505.2|158375.2|158505.9|158375.9|158503.4|158373.4|9
1651468370000|2022-05-02 05:12:50|158505.3|158375.3|158507.1|158377.1|158508.4|158378.4|158499.5|158369.5|13
1651468380000|2022-05-02 05:13:00|158507.4|158377.4|158506.2|158376.2|158510.8|158380.8|158503.3|158373.3|17
1651468390000|2022-05-02 05:13:10|158507|158377|158507.8|158377.8|158510.3|158380.3|158502.7|158372.7|17
1651468400000|2022-05-02 05:13:20|158506.7|158376.7|158582.8|158452.8|158587.9|158457.9|158501|158371|23
1651468410000|2022-05-02 05:13:30|158584.7|158454.7|158594.9|158464.9|158607|158477|158580.7|158450.7|33
1651468420000|2022-05-02 05:13:40|158594|158464|158597.7|158467.7|158598.8|158468.8|158592.8|158462.8|23
1651468430000|2022-05-02 05:13:50|158598.7|158468.7|158593.1|158463.1|158599.5|158469.5|158588.7|158458.7|22
1651468440000|2022-05-02 05:14:00|158594|158464|158592.4|158462.4|158594.6|158464.6|158587.6|158457.6|18
1651468450000|2022-05-02 05:14:10|158593.3|158463.3|158592.5|158462.5|158595|158465|158591.6|158461.6|15
1651468460000|2022-05-02 05:14:20|158591.9|158461.9|158588.3|158458.3|158597.7|158467.7|158583.9|158453.9|18
1651468470000|2022-05-02 05:14:30|158581.5|158451.5|158594.8|158464.8|158594.8|158464.8|158581.5|158451.5|17
1651468480000|2022-05-02 05:14:40|158594.4|158464.4|158597.8|158467.8|158599.4|158469.4|158594.4|158464.4|18
1651468490000|2022-05-02 05:14:50|158598.6|158468.6|158589.2|158459.2|158599.8|158469.8|158589.2|158459.2|21
1651468500000|2022-05-02 05:15:00|158588.2|158458.2|158594.4|158464.4|158602.7|158472.7|158581.2|158451.2|25
1651468510000|2022-05-02 05:15:10|158594.7|158464.7|158596|158466|158599.2|158469.2|158592.5|158462.5|22
1651468520000|2022-05-02 05:15:20|158595.1|158465.1|158594.7|158464.7|158600.6|158470.6|158592.6|158462.6|16
1651468530000|2022-05-02 05:15:30|158594.3|158464.3|158598|158468|158599.1|158469.1|158594.3|158464.3|12
1651468540000|2022-05-02 05:15:40|158597|158467|158589|158459|158597.8|158467.8|158589|158459|11
1651468550000|2022-05-02 05:15:50|158594|158464|158606.7|158476.7|158606.7|158476.7|158591.3|158461.3|12
1651468560000|2022-05-02 05:16:00|158617.3|158487.3|158624.3|158494.3|158624.3|158494.3|158617.3|158487.3|27
1651468570000|2022-05-02 05:16:10|158624.9|158494.9|158617.3|158487.3|158624.9|158494.9|158612.6|158482.6|19
1651468580000|2022-05-02 05:16:20|158619.4|158489.4|158621.6|158491.6|158622.3|158492.3|158617.7|158487.7|12
1651468590000|2022-05-02 05:16:30|158615.3|158485.3|158614.7|158484.7|158619.9|158489.9|158610.7|158480.7|17
1651468600000|2022-05-02 05:16:40|158616.1|158486.1|158665.5|158464.5|158666.5|158500.3|158616.1|158464.5|24
1651468610000|2022-05-02 05:16:50|158622.1|158492.1|158621.5|158491.5|158629.4|158499.4|158617.5|158487.5|12
1651468620000|2022-05-02 05:17:00|158623|158493|158636.7|158506.7|158639.4|158509.4|158623|158493|25
1651468630000|2022-05-02 05:17:10|158637.3|158507.3|158684.6|158554.6|158684.6|158554.6|158636.9|158506.9|21
1651468640000|2022-05-02 05:17:20|158683.9|158553.9|158674.5|158544.5|158683.9|158553.9|158668.5|158538.5|19
1651468650000|2022-05-02 05:17:30|158680.1|158550.1|158664.8|158534.8|158681.6|158551.6|158664.3|158534.3|29
1651468660000|2022-05-02 05:17:40|158665.1|158535.1|158673.3|158543.3|158673.3|158543.3|158664.4|158534.4|16
1651468670000|2022-05-02 05:17:50|158674.2|158544.2|158663|158533|158674.2|158544.2|158657.1|158527.1|24
1651468680000|2022-05-02 05:18:00|158662.9|158532.9|158659.7|158529.7|158665.1|158535.1|158657.4|158527.4|28
1651468690000|2022-05-02 05:18:10|158660.4|158530.4|158657.8|158527.8|158662.2|158532.2|158653.6|158523.6|13
1651468700000|2022-05-02 05:18:20|158661.5|158531.5|158653.3|158523.3|158662.3|158532.3|158653.3|158523.3|19
1651468710000|2022-05-02 05:18:30|158657.6|158527.6|158659.1|158529.1|158681.7|158551.7|158646.7|158516.7|23
1651468720000|2022-05-02 05:18:40|158667.3|158537.3|158671.2|158541.2|158672.1|158542.1|158656.3|158526.3|17
1651468730000|2022-05-02 05:18:50|158668.4|158538.4|158655.3|158525.3|158669.5|158539.5|158650.8|158520.8|22
1651468740000|2022-05-02 05:19:00|158655.7|158525.7|158659|158529|158659.6|158529.6|158655.5|158525.5|19
1651468750000|2022-05-02 05:19:10|158659.9|158529.9|158653.9|158523.9|158660.8|158530.8|158653.9|158523.9|18
1651468760000|2022-05-02 05:19:20|158653.3|158523.3|158657|158527|158681.7|158551.7|158650.3|158520.3|20
1651468770000|2022-05-02 05:19:30|158664.5|158534.5|158661|158531|158665.4|158535.4|158659.9|158529.9|12
1651468780000|2022-05-02 05:19:40|158668|158538|158667.6|158537.6|158670.3|158540.3|158666.1|158536.1|12
1651468790000|2022-05-02 05:19:50|158669.8|158539.8|158657.5|158527.5|158670.3|158540.3|158649.6|158519.6|10
1651468800000|2022-05-02 05:20:00|158660.6|158530.6|158654.5|158524.5|158660.6|158530.6|158648.1|158518.1|11
1651468810000|2022-05-02 05:20:10|158654.4|158524.4|158659.8|158529.8|158682.5|158552.5|158654.4|158524.4|30
1651468820000|2022-05-02 05:20:20|158658.7|158528.7|158666.5|158536.5|158671.9|158541.9|158658|158528|24
1651468830000|2022-05-02 05:20:30|158668.8|158538.8|158673.6|158543.6|158679.2|158549.2|158668.8|158538.8|21
1651468840000|2022-05-02 05:20:40|158675.2|158545.2|158676.1|158546.1|158676.1|158546.1|158666.1|158536.1|22
1651468850000|2022-05-02 05:20:50|158672.6|158542.6|158671.8|158541.8|158676.7|158546.7|158671.8|158541.8|12
1651468860000|2022-05-02 05:21:00|158672.5|158542.5|158678.1|158548.1|158678.1|158548.1|158668.4|158538.4|15
1651468870000|2022-05-02 05:21:10|158673.5|158543.5|158681.9|158551.9|158686.9|158556.9|158664.2|158534.2|24
1651468880000|2022-05-02 05:21:20|158684.8|158554.8|158732.3|158602.3|158733.4|158603.4|158675.1|158545.1|26
1651468890000|2022-05-02 05:21:30|158732.4|158602.4|158739.4|158609.4|158739.4|158609.4|158724.3|158594.3|28
1651468900000|2022-05-02 05:21:40|158737.7|158607.7|158733.6|158603.6|158738.9|158608.9|158730.8|158600.8|17
1651468910000|2022-05-02 05:21:50|158735.3|158605.3|158733.9|158603.9|158735.3|158605.3|158727.1|158597.1|13
1651468920000|2022-05-02 05:22:00|158734.4|158604.4|158755.4|158625.4|158757.8|158627.8|158734.4|158604.4|31
1651468930000|2022-05-02 05:22:10|158753.1|158623.1|158759|158629|158760|158630|158751.9|158621.9|22
1651468940000|2022-05-02 05:22:20|158759.5|158629.5|158759.3|158629.3|158766.7|158636.7|158758.5|158628.5|20
1651468950000|2022-05-02 05:22:30|158760|158630|158759.7|158629.7|158760.9|158630.9|158757.6|158627.6|13
1651468960000|2022-05-02 05:22:40|158761.5|158631.5|158761.6|158631.6|158763|158633|158759.5|158629.5|17
1651468970000|2022-05-02 05:22:50|158762.4|158632.4|158764.7|158634.7|158768|158638|158756.1|158626.1|18
1651468980000|2022-05-02 05:23:00|158760.1|158630.1|158766.2|158636.2|158769.9|158639.9|158758|158628|24
1651468990000|2022-05-02 05:23:10|158765.3|158635.3|158749.1|158619.1|158767.4|158637.4|158748|158618|22
1651469000000|2022-05-02 05:23:20|158749.9|158619.9|158735.8|158605.8|158754.8|158624.8|158726.6|158596.6|27
1651469010000|2022-05-02 05:23:30|158730.2|158600.2|158735.2|158605.2|158739.9|158609.9|158726.3|158596.3|20
1651469020000|2022-05-02 05:23:40|158736.3|158606.3|158756.2|158626.2|158767.1|158637.1|158733.4|158603.4|25
1651469030000|2022-05-02 05:23:50|158757.9|158627.9|158756.7|158626.7|158761.5|158631.5|158752.5|158622.5|16
1651469040000|2022-05-02 05:24:00|158757.5|158627.5|158735.2|158605.2|158757.5|158627.5|158724.7|158594.7|24
1651469050000|2022-05-02 05:24:10|158731.7|158601.7|158732.3|158602.3|158735.5|158605.5|158728.3|158598.3|16
1651469060000|2022-05-02 05:24:20|158733.2|158603.2|158724.9|158594.9|158733.7|158603.7|158723.4|158593.4|13
1651469070000|2022-05-02 05:24:30|158724.8|158594.8|158733.5|158603.5|158734.9|158604.9|158724.8|158594.8|12
1651469080000|2022-05-02 05:24:40|158732.1|158602.1|158734.8|158604.8|158737.8|158607.8|158725.8|158595.8|15
1651469090000|2022-05-02 05:24:50|158734.4|158604.4|158733.6|158603.6|158739.2|158609.2|158729.7|158599.7|18
1651469100000|2022-05-02 05:25:00|158732.5|158602.5|158730.2|158600.2|158735.2|158605.2|158728.4|158598.4|19
1651469110000|2022-05-02 05:25:10|158729.9|158599.9|158729.5|158599.5|158733.3|158603.3|158727.2|158597.2|16
1651469120000|2022-05-02 05:25:20|158732.1|158602.1|158725.7|158595.7|158734.2|158604.2|158725.7|158595.7|17
1651469130000|2022-05-02 05:25:30|158722.1|158592.1|158732.3|158602.3|158732.4|158602.4|158722.1|158592.1|18
1651469140000|2022-05-02 05:25:40|158724.6|158594.6|158730.6|158600.6|158730.9|158600.9|158723.9|158593.9|14
1651469150000|2022-05-02 05:25:50|158729.8|158599.8|158722.5|158592.5|158730.8|158600.8|158722.5|158592.5|10
1651469160000|2022-05-02 05:26:00|158721.3|158591.3|158729.1|158599.1|158730|158600|158721.1|158591.1|17
1651469170000|2022-05-02 05:26:10|158729.9|158599.9|158728.5|158598.5|158732.2|158602.2|158728|158598|14
1651469180000|2022-05-02 05:26:20|158727.4|158597.4|158735.3|158605.3|158735.3|158605.3|158726.6|158596.6|14
1651469190000|2022-05-02 05:26:30|158735.6|158605.6|158725.6|158595.6|158735.6|158605.6|158721.9|158591.9|13
1651469200000|2022-05-02 05:26:40|158720.8|158590.8|158725.9|158595.9|158729|158599|158720.8|158590.8|12
1651469210000|2022-05-02 05:26:50|158725.8|158595.8|158725.4|158595.4|158731.9|158601.9|158719.5|158589.5|15
1651469220000|2022-05-02 05:27:00|158725.1|158595.1|158729.1|158599.1|158729.1|158599.1|158725|158595|14
1651469230000|2022-05-02 05:27:10|158727.9|158597.9|158725.4|158595.4|158730.1|158600.1|158724.6|158594.6|15
1651469240000|2022-05-02 05:27:20|158731.6|158601.6|158726.9|158596.9|158731.8|158601.8|158716|158586|18
1651469250000|2022-05-02 05:27:30|158723.9|158593.9|158730.6|158600.6|158739.9|158609.9|158720.9|158590.9|23
1651469260000|2022-05-02 05:27:40|158732.6|158602.6|158734.9|158604.9|158737.8|158607.8|158729.9|158599.9|21
1651469270000|2022-05-02 05:27:50|158735.8|158605.8|158729.4|158599.4|158736.8|158606.8|158724.2|158594.2|19
1651469280000|2022-05-02 05:28:00|158730.5|158600.5|158722.4|158592.4|158731.8|158601.8|158720.4|158590.4|13
1651469290000|2022-05-02 05:28:10|158726.4|158596.4|158728.3|158598.3|158732.4|158602.4|158720.4|158590.4|21
1651469300000|2022-05-02 05:28:20|158728.8|158598.8|158727.6|158597.6|158729.4|158599.4|158727.2|158597.2|18
1651469310000|2022-05-02 05:28:30|158727|158597|158724.4|158594.4|158727|158597|158719.5|158589.5|23
1651469320000|2022-05-02 05:28:40|158722.8|158592.8|158719.5|158589.5|158725.5|158595.5|158717.5|158587.5|18
1651469330000|2022-05-02 05:28:50|158723|158593|158717.7|158587.7|158723.2|158593.2|158715.8|158585.8|18
1651469340000|2022-05-02 05:29:00|158719.2|158589.2|158720.4|158590.4|158723.1|158593.1|158719.2|158589.2|18
1651469350000|2022-05-02 05:29:10|158723.4|158593.4|158740.5|158610.5|158740.5|158610.5|158719.9|158589.9|25
1651469360000|2022-05-02 05:29:20|158738.5|158608.5|158735.3|158605.3|158738.5|158608.5|158725.7|158595.7|27
1651469370000|2022-05-02 05:29:30|158734.1|158604.1|158725.1|158595.1|158734.1|158604.1|158722.9|158592.9|13
1651469380000|2022-05-02 05:29:40|158726.3|158596.3|158724.6|158594.6|158727.9|158597.9|158722.2|158592.2|15
1651469390000|2022-05-02 05:29:50|158727.4|158597.4|158724|158594|158727.4|158597.4|158719.3|158589.3|10
1651469400000|2022-05-02 05:30:00|158723.3|158593.3|158736|158606|158739.3|158609.3|158723.3|158593.3|23
1651469410000|2022-05-02 05:30:10|158736.3|158606.3|158732|158602|158737.7|158607.7|158729.8|158599.8|12
1651469420000|2022-05-02 05:30:20|158731.9|158601.9|158737.9|158607.9|158740.7|158610.7|158728.2|158598.2|25
1651469430000|2022-05-02 05:30:30|158740.6|158610.6|158755.9|158625.9|158755.9|158625.9|158740.6|158610.6|31
1651469440000|2022-05-02 05:30:40|158754.7|158624.7|158752.2|158622.2|158757.4|158627.4|158748.6|158618.6|27
1651469450000|2022-05-02 05:30:50|158752.8|158622.8|158736.7|158606.7|158754.2|158624.2|158736.7|158606.7|25
1651469460000|2022-05-02 05:31:00|158743|158613|158734.4|158604.4|158743.9|158613.9|158731.4|158601.4|15
1651469470000|2022-05-02 05:31:10|158729.8|158599.8|158729.5|158599.5|158736.1|158606.1|158723.8|158593.8|20
1651469480000|2022-05-02 05:31:20|158730.5|158600.5|158736.4|158606.4|158736.4|158606.4|158730.5|158600.5|24
1651469490000|2022-05-02 05:31:30|158737.2|158607.2|158738.1|158608.1|158739.2|158609.2|158736.3|158606.3|11
1651469500000|2022-05-02 05:31:40|158741.4|158611.4|158731.3|158601.3|158743.5|158613.5|158731.3|158601.3|13
1651469510000|2022-05-02 05:31:50|158733|158603|158738|158608|158741.1|158611.1|158724.9|158594.9|21
1651469520000|2022-05-02 05:32:00|158737.3|158607.3|158741.7|158611.7|158741.9|158611.9|158728.6|158598.6|25
1651469530000|2022-05-02 05:32:10|158743.1|158613.1|158735.7|158605.7|158749.9|158619.9|158730.3|158600.3|26
1651469540000|2022-05-02 05:32:20|158735.1|158605.1|158737.3|158607.3|158739.7|158609.7|158735.1|158605.1|15
1651469550000|2022-05-02 05:32:30|158737.2|158607.2|158722.8|158592.8|158738.9|158608.9|158722.8|158592.8|23
1651469560000|2022-05-02 05:32:40|158722.7|158592.7|158727.7|158597.7|158733.2|158603.2|158718.4|158588.4|21
1651469570000|2022-05-02 05:32:50|158728.8|158598.8|158718.1|158588.1|158731.4|158601.4|158718.1|158588.1|14
1651469580000|2022-05-02 05:33:00|158719.9|158589.9|158726|158596|158726|158596|158716.7|158586.7|14
1651469590000|2022-05-02 05:33:10|158727.1|158597.1|158726|158596|158728.3|158598.3|158718.7|158588.7|18
1651469600000|2022-05-02 05:33:20|158720.3|158590.3|158731.1|158601.1|158731.1|158601.1|158710.6|158580.6|25
1651469610000|2022-05-02 05:33:30|158732.2|158602.2|158714.3|158584.3|158732.2|158602.2|158705.6|158575.6|28
1651469620000|2022-05-02 05:33:40|158714.7|158584.7|158707.7|158577.7|158717.3|158587.3|158707.7|158577.7|23
1651469630000|2022-05-02 05:33:50|158708.8|158578.8|158712.3|158582.3|158715.3|158585.3|158708.8|158578.8|24
1651469640000|2022-05-02 05:34:00|158712.1|158582.1|158708.2|158578.2|158713.4|158583.4|158708.2|158578.2|24
1651469650000|2022-05-02 05:34:10|158707.8|158577.8|158712.5|158582.5|158713.6|158583.6|158707.8|158577.8|16
1651469660000|2022-05-02 05:34:20|158710.9|158580.9|158707.2|158577.2|158712.5|158582.5|158705.9|158575.9|18
1651469670000|2022-05-02 05:34:30|158709.1|158579.1|158710|158580|158717.6|158587.6|158706.9|158576.9|21
1651469680000|2022-05-02 05:34:40|158708.7|158578.7|158717.6|158587.6|158718.4|158588.4|158706.4|158576.4|27
1651469690000|2022-05-02 05:34:50|158717.7|158587.7|158726.5|158596.5|158727.4|158597.4|158715.8|158585.8|23
1651469700000|2022-05-02 05:35:00|158726.1|158596.1|158725.1|158595.1|158733.1|158603.1|158719|158589|18
1651469710000|2022-05-02 05:35:10|158723.7|158593.7|158731.5|158601.5|158735.8|158605.8|158723.2|158593.2|23
1651469720000|2022-05-02 05:35:20|158736.6|158606.6|158732.6|158602.6|158736.6|158606.6|158725.6|158595.6|23
1651469730000|2022-05-02 05:35:30|158731.3|158601.3|158729.1|158599.1|158733.6|158603.6|158727.7|158597.7|16
1651469740000|2022-05-02 05:35:40|158729.8|158599.8|158729.5|158599.5|158730.4|158600.4|158728.2|158598.2|11
1651469750000|2022-05-02 05:35:50|158727.8|158597.8|158736.4|158606.4|158740.9|158610.9|158727.8|158597.8|9
1651469760000|2022-05-02 05:36:00|158727.5|158597.5|158732.3|158602.3|158736.5|158606.5|158727.5|158597.5|11
1651469770000|2022-05-02 05:36:10|158734.3|158604.3|158725.6|158595.6|158734.3|158604.3|158720.9|158590.9|13
1651469780000|2022-05-02 05:36:20|158726|158596|158733.2|158603.2|158735.4|158605.4|158724.9|158594.9|15
1651469790000|2022-05-02 05:36:30|158733.7|158603.7|158725.6|158595.6|158733.7|158603.7|158722.2|158592.2|10
1651469800000|2022-05-02 05:36:40|158726.1|158596.1|158725.8|158595.8|158729.4|158599.4|158723.6|158593.6|9
1651469810000|2022-05-02 05:36:50|158726.9|158596.9|158719|158589|158735.6|158605.6|158719|158589|8
1651469820000|2022-05-02 05:37:00|158727.6|158597.6|158724.1|158594.1|158730.4|158600.4|158722.5|158592.5|15
1651469830000|2022-05-02 05:37:10|158726.3|158596.3|158729.1|158599.1|158731.5|158601.5|158712.4|158582.4|24
1651469840000|2022-05-02 05:37:20|158728.5|158598.5|158729.8|158599.8|158730.5|158600.5|158726.6|158596.6|13
1651469850000|2022-05-02 05:37:30|158730.9|158600.9|158720.9|158590.9|158730.9|158600.9|158717|158587|15
1651469860000|2022-05-02 05:37:40|158723|158593|158713.3|158583.3|158730.5|158600.5|158706.5|158576.5|21
1651469870000|2022-05-02 05:37:50|158720.3|158590.3|158729.5|158599.5|158734.1|158604.1|158707.3|158577.3|24
1651469880000|2022-05-02 05:38:00|158725.8|158595.8|158653.7|158523.7|158725.8|158595.8|158653.7|158523.7|33
1651469890000|2022-05-02 05:38:10|158653|158523|158647.2|158517.2|158659.1|158529.1|158645.3|158515.3|34
1651469900000|2022-05-02 05:38:20|158650.6|158520.6|158585.9|158455.9|158656.2|158526.2|158577.3|158447.3|39
1651469910000|2022-05-02 05:38:30|158587.4|158457.4|158579.8|158449.8|158588.7|158458.7|158576.9|158446.9|29
1651469920000|2022-05-02 05:38:40|158579.9|158449.9|158582.1|158452.1|158585.6|158455.6|158579.9|158449.9|27
1651469930000|2022-05-02 05:38:50|158581.5|158451.5|158579.5|158449.5|158584.4|158454.4|158578.1|158448.1|20
1651469940000|2022-05-02 05:39:00|158574.2|158444.2|158588.5|158458.5|158594.8|158464.8|158574.2|158444.2|34
1651469950000|2022-05-02 05:39:10|158585.5|158455.5|158584.3|158454.3|158597.2|158467.2|158578.8|158448.8|26
1651469960000|2022-05-02 05:39:20|158589.6|158459.6|158582.7|158452.7|158591.1|158461.1|158579|158449|32
1651469970000|2022-05-02 05:39:30|158585.6|158455.6|158580.1|158450.1|158585.7|158455.7|158580.1|158450.1|15
1651469980000|2022-05-02 05:39:40|158595.4|158465.4|158585.4|158455.4|158595.4|158465.4|158569.1|158439.1|33
1651469990000|2022-05-02 05:39:50|158584.7|158454.7|158587.3|158457.3|158589.2|158459.2|158577.5|158447.5|24
1651470000000|2022-05-02 05:40:00|158586.9|158456.9|158583.4|158453.4|158588|158458|158579.4|158449.4|24
1651470010000|2022-05-02 05:40:10|158582.5|158452.5|158580.3|158450.3|158583.1|158453.1|158577.4|158447.4|25
1651470020000|2022-05-02 05:40:20|158581.9|158451.9|158577|158447|158592.2|158462.2|158573.3|158443.3|30
1651470030000|2022-05-02 05:40:30|158585.7|158455.7|158579.1|158449.1|158598|158468|158575.2|158445.2|30
1651470040000|2022-05-02 05:40:40|158579|158449|158582|158452|158582.9|158452.9|158576.7|158446.7|23
1651470050000|2022-05-02 05:40:50|158581.8|158451.8|158579.4|158449.4|158583.2|158453.2|158579.2|158449.2|16
1651470060000|2022-05-02 05:41:00|158580|158450|158578|158448|158584.9|158454.9|158574.2|158444.2|18
1651470070000|2022-05-02 05:41:10|158578.6|158448.6|158579.4|158449.4|158580.6|158450.6|158574.1|158444.1|26
1651470080000|2022-05-02 05:41:20|158580.9|158450.9|158581.1|158451.1|158592.8|158462.8|158572.5|158442.5|34
1651470090000|2022-05-02 05:41:30|158591.4|158461.4|158581|158451|158599.7|158469.7|158579.2|158449.2|23
1651470100000|2022-05-02 05:41:40|158578|158448|158588.3|158458.3|158597.2|158467.2|158578|158448|29
1651470110000|2022-05-02 05:41:50|158589.3|158459.3|158586.8|158456.8|158591.1|158461.1|158583.7|158453.7|23
1651470120000|2022-05-02 05:42:00|158582.3|158452.3|158595.6|158465.6|158602.7|158472.7|158582|158452|33
1651470130000|2022-05-02 05:42:10|158598|158468|158597.9|158467.9|158603.6|158473.6|158584.7|158454.7|32
1651470140000|2022-05-02 05:42:20|158600.1|158470.1|158598.3|158468.3|158600.1|158470.1|158586.4|158456.4|32
1651470150000|2022-05-02 05:42:30|158598|158468|158597.2|158467.2|158600.9|158470.9|158595.9|158465.9|19
1651470160000|2022-05-02 05:42:40|158598|158468|158599.9|158469.9|158606.2|158476.2|158595.7|158465.7|24
1651470170000|2022-05-02 05:42:50|158596.1|158466.1|158589.3|158459.3|158598.4|158468.4|158584.8|158454.8|33
1651470180000|2022-05-02 05:43:00|158593.8|158463.8|158617.8|158487.8|158617.9|158487.9|158591.7|158461.7|32
1651470190000|2022-05-02 05:43:10|158604.2|158474.2|158605.7|158475.7|158606.8|158476.8|158601.2|158471.2|27
1651470200000|2022-05-02 05:43:20|158606.8|158476.8|158605|158475|158607.6|158477.6|158600.4|158470.4|21
1651470210000|2022-05-02 05:43:30|158604.2|158474.2|158604.5|158474.5|158609.2|158479.2|158602.4|158472.4|28
1651470220000|2022-05-02 05:43:40|158606.8|158476.8|158604.7|158474.7|158607.2|158477.2|158601.8|158471.8|15
1651470230000|2022-05-02 05:43:50|158604.8|158474.8|158615.2|158485.2|158617.9|158487.9|158604.4|158474.4|29
1651470240000|2022-05-02 05:44:00|158614.1|158484.1|158622.1|158492.1|158622.1|158492.1|158612.3|158482.3|28
1651470250000|2022-05-02 05:44:10|158620.2|158490.2|158634.4|158504.4|158635.5|158505.5|158618.7|158488.7|30
1651470260000|2022-05-02 05:44:20|158633.2|158503.2|158630.9|158500.9|158634.2|158504.2|158626.8|158496.8|21
1651470270000|2022-05-02 05:44:30|158631.1|158501.1|158631.8|158501.8|158631.8|158501.8|158627.3|158497.3|19
1651470280000|2022-05-02 05:44:40|158631.7|158501.7|158634.4|158504.4|158637.8|158507.8|158627.3|158497.3|29
1651470290000|2022-05-02 05:44:50|158634.7|158504.7|158633.8|158503.8|158640.4|158510.4|158625|158495|30
1651470300000|2022-05-02 05:45:00|158635.1|158505.1|158636.6|158506.6|158638.8|158508.8|158629.1|158499.1|23
1651470310000|2022-05-02 05:45:10|158637.7|158507.7|158635.3|158505.3|158637.7|158507.7|158631.5|158501.5|14
1651470320000|2022-05-02 05:45:20|158636.8|158506.8|158611.4|158481.4|158640.1|158510.1|158610.7|158480.7|26
1651470330000|2022-05-02 05:45:30|158614.8|158484.8|158614.2|158484.2|158617.3|158487.3|158611.6|158481.6|35
1651470340000|2022-05-02 05:45:40|158611.2|158481.2|158614|158484|158614.1|158484.1|158608.4|158478.4|27
1651470350000|2022-05-02 05:45:50|158613.9|158483.9|158601.2|158471.2|158614.8|158484.8|158597|158467|33
1651470360000|2022-05-02 05:46:00|158600.9|158470.9|158604.6|158474.6|158609.9|158479.9|158600.5|158470.5|30
1651470370000|2022-05-02 05:46:10|158601.6|158471.6|158597.4|158467.4|158602|158472|158591.7|158461.7|30
1651470380000|2022-05-02 05:46:20|158598.9|158468.9|158595.5|158465.5|158600.8|158470.8|158595.2|158465.2|19
1651470390000|2022-05-02 05:46:30|158595.1|158465.1|158596.2|158466.2|158598.5|158468.5|158589.1|158459.1|30
1651470400000|2022-05-02 05:46:40|158595.1|158465.1|158612.8|158482.8|158615.4|158485.4|158593.3|158463.3|36
1651470410000|2022-05-02 05:46:50|158611.9|158481.9|158601.1|158471.1|158614|158484|158598.3|158468.3|30
1651470420000|2022-05-02 05:47:00|158603.7|158473.7|158595.7|158465.7|158609|158479|158595.7|158465.7|26
1651470430000|2022-05-02 05:47:10|158595.2|158465.2|158594.4|158464.4|158595.6|158465.6|158581.4|158451.4|39
1651470440000|2022-05-02 05:47:20|158595.6|158465.6|158597.1|158467.1|158598.1|158468.1|158584.9|158454.9|32
1651470450000|2022-05-02 05:47:30|158596.7|158466.7|158583.7|158453.7|158600.8|158470.8|158582.6|158452.6|39
1651470460000|2022-05-02 05:47:40|158584.7|158454.7|158591.1|158461.1|158603.1|158473.1|158578.3|158448.3|35
1651470470000|2022-05-02 05:47:50|158593|158463|158581.3|158451.3|158595.7|158465.7|158570.7|158440.7|36
1651470480000|2022-05-02 05:48:00|158582.5|158452.5|158594.6|158464.6|158595|158465|158581.2|158451.2|40
1651470490000|2022-05-02 05:48:10|158595.2|158465.2|158590.9|158460.9|158595.2|158465.2|158587.1|158457.1|39
1651470500000|2022-05-02 05:48:20|158593.5|158463.5|158589.9|158459.9|158593.6|158463.6|158588.8|158458.8|31
1651470510000|2022-05-02 05:48:30|158590|158460|158595.3|158465.3|158597.4|158467.4|158576.3|158446.3|39
1651470520000|2022-05-02 05:48:40|158597.5|158467.5|158601.3|158471.3|158601.3|158471.3|158593.4|158463.4|26
1651470530000|2022-05-02 05:48:50|158605.5|158475.5|158610.6|158480.6|158616.5|158486.5|158594.9|158464.9|30
1651470540000|2022-05-02 05:49:00|158611.3|158481.3|158612.1|158482.1|158615.9|158485.9|158608|158478|23
1651470550000|2022-05-02 05:49:10|158612.8|158482.8|158604.8|158474.8|158614.9|158484.9|158602.4|158472.4|22
1651470560000|2022-05-02 05:49:20|158604.5|158474.5|158601.7|158471.7|158613.2|158483.2|158599.2|158469.2|29
1651470570000|2022-05-02 05:49:30|158604|158474|158608.7|158478.7|158608.7|158478.7|158602.7|158472.7|24
1651470580000|2022-05-02 05:49:40|158609.6|158479.6|158613.5|158483.5|158613.5|158483.5|158605|158475|30
1651470590000|2022-05-02 05:49:50|158614.4|158484.4|158609.9|158479.9|158614.4|158484.4|158608.5|158478.5|29
1651470600000|2022-05-02 05:50:00|158609.6|158479.6|158611.1|158481.1|158613.9|158483.9|158609.6|158479.6|25
1651470610000|2022-05-02 05:50:10|158612.1|158482.1|158664.1|158534.1|158665|158535|158611.1|158481.1|30
1651470620000|2022-05-02 05:50:20|158663.7|158533.7|158667.5|158537.5|158667.6|158537.6|158656.4|158526.4|34
1651470630000|2022-05-02 05:50:30|158666|158536|158667.5|158537.5|158668.4|158538.4|158663.1|158533.1|28
1651470640000|2022-05-02 05:50:40|158668.6|158538.6|158657.5|158527.5|158668.6|158538.6|158655.6|158525.6|27
1651470650000|2022-05-02 05:50:50|158659.2|158529.2|158780.1|158650.1|158786.8|158656.8|158645.7|158515.7|35
1651470660000|2022-05-02 05:51:00|158774.3|158644.3|158744.7|158614.7|158786|158656|158736.5|158606.5|30
1651470670000|2022-05-02 05:51:10|158749|158619|158751.7|158621.7|158751.7|158621.7|158740.7|158610.7|21
1651470680000|2022-05-02 05:51:20|158749.4|158619.4|158738.8|158608.8|158754.6|158624.6|158738.8|158608.8|28
1651470690000|2022-05-02 05:51:30|158737.8|158607.8|158713.8|158583.8|158742.8|158612.8|158703.3|158573.3|33
1651470700000|2022-05-02 05:51:40|158711|158581|158683.9|158553.9|158711|158581|158665.2|158535.2|34
1651470710000|2022-05-02 05:51:50|158684|158554|158679.6|158549.6|158687.6|158557.6|158678.9|158548.9|26
1651470720000|2022-05-02 05:52:00|158679.7|158549.7|158658|158528|158683.1|158553.1|158651.9|158521.9|33
1651470730000|2022-05-02 05:52:10|158658.3|158528.3|158670.5|158540.5|158673.6|158543.6|158648.6|158518.6|28
1651470740000|2022-05-02 05:52:20|158664.1|158534.1|158652.8|158522.8|158669.3|158539.3|158650.7|158520.7|33
1651470750000|2022-05-02 05:52:30|158655.3|158525.3|158656.7|158526.7|158664|158534|158644.7|158514.7|35
1651470760000|2022-05-02 05:52:40|158660.1|158530.1|158661.4|158531.4|158666.9|158536.9|158657.8|158527.8|34
1651470770000|2022-05-02 05:52:50|158661.2|158531.2|158661.3|158531.3|158666.7|158536.7|158659.7|158529.7|21
1651470780000|2022-05-02 05:53:00|158663.3|158533.3|158708.2|158578.2|158724.2|158594.2|158663.3|158533.3|38
1651470790000|2022-05-02 05:53:10|158708.3|158578.3|158716.1|158586.1|158717.2|158587.2|158707.7|158577.7|35
1651470800000|2022-05-02 05:53:20|158718.3|158588.3|158729.8|158599.8|158729.8|158599.8|158714.7|158584.7|31
1651470810000|2022-05-02 05:53:30|158729.5|158599.5|158747.5|158617.5|158749.4|158619.4|158729.5|158599.5|36
1651470820000|2022-05-02 05:53:40|158749.5|158619.5|158749.5|158619.5|158754.6|158624.6|158735.6|158605.6|26
1651470830000|2022-05-02 05:53:50|158748.4|158618.4|158741.4|158611.4|158749.2|158619.2|158741.2|158611.2|24
1651470840000|2022-05-02 05:54:00|158742.3|158612.3|158752.5|158622.5|158757.7|158627.7|158740.4|158610.4|27
1651470850000|2022-05-02 05:54:10|158747.8|158617.8|158734|158604|158748.3|158618.3|158734|158604|33
1651470860000|2022-05-02 05:54:20|158736.1|158606.1|158744.2|158614.2|158744.2|158614.2|158735.9|158605.9|35
1651470870000|2022-05-02 05:54:30|158744.1|158614.1|158740.4|158610.4|158750.2|158620.2|158735.1|158605.1|28
1651470880000|2022-05-02 05:54:40|158740.9|158610.9|158743.6|158613.6|158751.8|158621.8|158733.3|158603.3|29
1651470890000|2022-05-02 05:54:50|158747.1|158617.1|158720.3|158590.3|158747.1|158617.1|158716.4|158586.4|36
1651470900000|2022-05-02 05:55:00|158721.4|158591.4|158718.6|158588.6|158723.5|158593.5|158712|158582|33
1651470910000|2022-05-02 05:55:10|158718.9|158588.9|158721.7|158591.7|158727|158597|158717.3|158587.3|33
1651470920000|2022-05-02 05:55:20|158722.8|158592.8|158723.3|158593.3|158728.2|158598.2|158715.3|158585.3|37
1651470930000|2022-05-02 05:55:30|158726.8|158596.8|158719.1|158589.1|158729.9|158599.9|158718.3|158588.3|34
1651470940000|2022-05-02 05:55:40|158720.9|158590.9|158726|158596|158732|158602|158711.3|158581.3|38
1651470950000|2022-05-02 05:55:50|158722.8|158592.8|158719.5|158589.5|158726.5|158596.5|158716.7|158586.7|36
1651470960000|2022-05-02 05:56:00|158719.8|158589.8|158725.8|158595.8|158726|158596|158716.8|158586.8|34
1651470970000|2022-05-02 05:56:10|158724.5|158594.5|158723.2|158593.2|158746.6|158616.6|158722.6|158592.6|30
1651470980000|2022-05-02 05:56:20|158726.1|158596.1|158726.9|158596.9|158741.3|158611.3|158715.9|158585.9|39
1651470990000|2022-05-02 05:56:30|158726.7|158596.7|158729.1|158599.1|158732.4|158602.4|158714.6|158584.6|37
1651471000000|2022-05-02 05:56:40|158726.7|158596.7|158722.4|158592.4|158731|158601|158720.5|158590.5|38
1651471010000|2022-05-02 05:56:50|158721.9|158591.9|158725.9|158595.9|158727.7|158597.7|158720.6|158590.6|36
1651471020000|2022-05-02 05:57:00|158725.6|158595.6|158736.7|158606.7|158736.7|158606.7|158724.4|158594.4|30
1651471030000|2022-05-02 05:57:10|158739.7|158609.7|158741.2|158611.2|158748.8|158618.8|158737.3|158607.3|34
1651471040000|2022-05-02 05:57:20|158739.3|158609.3|158742.8|158612.8|158751.1|158621.1|158736.9|158606.9|33
1651471050000|2022-05-02 05:57:30|158747.6|158617.6|158740.4|158610.4|158750.1|158620.1|158737.2|158607.2|38
1651471060000|2022-05-02 05:57:40|158741.2|158611.2|158751.6|158621.6|158751.6|158621.6|158736.9|158606.9|32
1651471070000|2022-05-02 05:57:50|158752.2|158622.2|158750.8|158620.8|158752.4|158622.4|158748.7|158618.7|28
1651471080000|2022-05-02 05:58:00|158747.7|158617.7|158753.4|158623.4|158756.7|158626.7|158747.7|158617.7|35
1651471090000|2022-05-02 05:58:10|158753.8|158623.8|158750.7|158620.7|158754.1|158624.1|158743.4|158613.4|35
1651471100000|2022-05-02 05:58:20|158748.2|158618.2|158750.6|158620.6|158753.6|158623.6|158743.5|158613.5|29
1651471110000|2022-05-02 05:58:30|158751.7|158621.7|158749.1|158619.1|158757.8|158627.8|158747.6|158617.6|34
1651471120000|2022-05-02 05:58:40|158747.7|158617.7|158795.6|158665.6|158796.2|158666.2|158747.7|158617.7|28
1651471130000|2022-05-02 05:58:50|158800.9|158670.9|158798.6|158668.6|158802.1|158672.1|158793.8|158663.8|22
1651471140000|2022-05-02 05:59:00|158800.2|158670.2|158807|158677|158819.3|158689.3|158794.9|158664.9|31
1651471150000|2022-05-02 05:59:10|158804.3|158674.3|158807.8|158677.8|158807.8|158677.8|158798.4|158668.4|25
1651471160000|2022-05-02 05:59:20|158806.6|158676.6|158803.8|158673.8|158806.8|158676.8|158800.7|158670.7|22
1651471170000|2022-05-02 05:59:30|158801.7|158671.7|158787.7|158657.7|158805.7|158675.7|158786.9|158656.9|34
1651471180000|2022-05-02 05:59:40|158788.4|158658.4|158794.7|158664.7|158804.9|158674.9|158788.4|158658.4|35
1651471190000|2022-05-02 05:59:50|158801.5|158671.5|158792.5|158662.5|158842.2|158672.1|158781.6|158628.8|35
1651471200000|2022-05-02 06:00:00|158779.2|158649.2|158780.8|158650.8|158792.2|158662.2|158779.2|158649.2|37
1651471210000|2022-05-02 06:00:10|158776.9|158646.9|158718.3|158588.3|158782.5|158652.5|158714.7|158584.7|37
1651471220000|2022-05-02 06:00:20|158719.3|158589.3|158744.8|158614.8|158747.6|158617.6|158714.7|158584.7|37
1651471230000|2022-05-02 06:00:30|158744.6|158614.6|158753|158623|158753.2|158623.2|158743.2|158613.2|35
1651471240000|2022-05-02 06:00:40|158753.1|158623.1|158737.5|158607.5|158756.1|158626.1|158737.5|158607.5|31
1651471250000|2022-05-02 06:00:50|158735.5|158605.5|158727.1|158597.1|158735.5|158605.5|158727.1|158597.1|33
1651471260000|2022-05-02 06:01:00|158727.2|158597.2|158709.9|158579.9|158740.8|158610.8|158708.5|158578.5|36
1651471270000|2022-05-02 06:01:10|158704.5|158574.5|158703.5|158573.5|158710.1|158580.1|158703.5|158573.5|28
1651471280000|2022-05-02 06:01:20|158705.9|158575.9|158708.2|158578.2|158711.1|158581.1|158702.9|158572.9|33
1651471290000|2022-05-02 06:01:30|158708.3|158578.3|158710.4|158580.4|158715.6|158585.6|158703.1|158573.1|28
1651471300000|2022-05-02 06:01:40|158695.9|158565.9|158701.8|158571.8|158706.6|158576.6|158688.5|158558.5|31
1651471310000|2022-05-02 06:01:50|158681.5|158551.5|158683.7|158553.7|158687.1|158557.1|158674.9|158544.9|36
1651471320000|2022-05-02 06:02:00|158683.4|158553.4|158622.5|158492.5|158683.4|158553.4|158599.2|158469.2|37
1651471330000|2022-05-02 06:02:10|158621|158491|158627.4|158497.4|158628.6|158498.6|158620.6|158490.6|35
1651471340000|2022-05-02 06:02:20|158626.8|158496.8|158631|158501|158641.2|158511.2|158626.8|158496.8|31
1651471350000|2022-05-02 06:02:30|158630.1|158500.1|158627.4|158497.4|158635.5|158505.5|158627.4|158497.4|32
1651471360000|2022-05-02 06:02:40|158631|158501|158599.6|158469.6|158631|158501|158592.1|158462.1|33
1651471370000|2022-05-02 06:02:50|158593.7|158463.7|158616.2|158486.2|158616.2|158486.2|158593.7|158463.7|24
1651471380000|2022-05-02 06:03:00|158616.5|158486.5|158527.2|158397.2|158616.5|158486.5|158521|158391|36
1651471390000|2022-05-02 06:03:10|158526.2|158396.2|158514.5|158384.5|158526.2|158396.2|158511.8|158381.8|33
1651471400000|2022-05-02 06:03:20|158513.5|158383.5|158517.8|158387.8|158517.8|158387.8|158513.5|158383.5|18
1651471410000|2022-05-02 06:03:30|158516.7|158386.7|158509.7|158379.7|158518.3|158388.3|158509.7|158379.7|16
1651471420000|2022-05-02 06:03:40|158510.3|158380.3|158503.7|158373.7|158510.3|158380.3|158500.7|158370.7|14
1651471430000|2022-05-02 06:03:50|158503.2|158373.2|158506.4|158376.4|158509.7|158379.7|158503.2|158373.2|10
1651471440000|2022-05-02 06:04:00|158504.2|158374.2|158471.5|158341.5|158505.3|158375.3|158471.4|158341.4|37
1651471450000|2022-05-02 06:04:10|158465.9|158335.9|158477.4|158347.4|158479.9|158349.9|158462.6|158332.6|33
1651471460000|2022-05-02 06:04:20|158476|158346|158476.3|158346.3|158480.7|158350.7|158474.4|158344.4|28
1651471470000|2022-05-02 06:04:30|158478.4|158348.4|158424.4|158294.4|158478.4|158348.4|158410.7|158280.7|28
1651471480000|2022-05-02 06:04:40|158420.6|158290.6|158396.9|158266.9|158420.6|158290.6|158392.2|158262.2|38
1651471490000|2022-05-02 06:04:50|158393.9|158263.9|158402.5|158272.5|158409.5|158279.5|158393.9|158263.9|28
1651471500000|2022-05-02 06:05:00|158409.8|158279.8|158423.1|158293.1|158439.5|158309.5|158403.5|158273.5|32
1651471510000|2022-05-02 06:05:10|158421.7|158291.7|158421.1|158291.1|158423.7|158293.7|158415.4|158285.4|29
1651471520000|2022-05-02 06:05:20|158420.8|158290.8|158427.5|158297.5|158428.3|158298.3|158419.2|158289.2|31
1651471530000|2022-05-02 06:05:30|158427.3|158297.3|158434.5|158304.5|158438.1|158308.1|158421.2|158291.2|26
1651471540000|2022-05-02 06:05:40|158436.9|158306.9|158453.4|158323.4|158453.4|158323.4|158431.1|158301.1|29
1651471550000|2022-05-02 06:05:50|158447.5|158317.5|158427|158297|158448|158318|158425.8|158295.8|35
1651471560000|2022-05-02 06:06:00|158426.5|158296.5|158424.7|158294.7|158429.7|158299.7|158421.9|158291.9|29
1651471570000|2022-05-02 06:06:10|158423.7|158293.7|158425.1|158295.1|158427.1|158297.1|158416|158286|27
1651471580000|2022-05-02 06:06:20|158425.9|158295.9|158443|158313|158445.2|158315.2|158422|158292|28
1651471590000|2022-05-02 06:06:30|158442.9|158312.9|158443|158313|158445.9|158315.9|158441.7|158311.7|24
1651471600000|2022-05-02 06:06:40|158441.8|158311.8|158490.6|158360.6|158490.8|158360.8|158441.8|158311.8|39
1651471610000|2022-05-02 06:06:50|158490|158360|158473.8|158343.8|158491.9|158361.9|158473.8|158343.8|29
1651471620000|2022-05-02 06:07:00|158473.9|158343.9|158434.8|158304.8|158477.1|158347.1|158428.6|158298.6|24
1651471630000|2022-05-02 06:07:10|158435.6|158305.6|158446.5|158316.5|158446.6|158316.6|158430.7|158300.7|26
1651471640000|2022-05-02 06:07:20|158442.1|158312.1|158429.1|158299.1|158450.5|158320.5|158422.8|158292.8|23
1651471650000|2022-05-02 06:07:30|158427.9|158297.9|158444|158314|158453.5|158323.5|158427.5|158297.5|29
1651471660000|2022-05-02 06:07:40|158443.7|158313.7|158446.7|158316.7|158448.5|158318.5|158438.4|158308.4|27
1651471670000|2022-05-02 06:07:50|158449.9|158319.9|158426.6|158296.6|158451.6|158321.6|158419.3|158289.3|32
1651471680000|2022-05-02 06:08:00|158430.1|158300.1|158434.4|158304.4|158446.1|158316.1|158420.9|158290.9|30
1651471690000|2022-05-02 06:08:10|158432.7|158302.7|158442.8|158312.8|158447.1|158317.1|158420.2|158290.2|33
1651471700000|2022-05-02 06:08:20|158442.7|158312.7|158440.4|158310.4|158443.4|158313.4|158440|158310|25
1651471710000|2022-05-02 06:08:30|158440.3|158310.3|158448.8|158318.8|158458.3|158328.3|158439.9|158309.9|28
1651471720000|2022-05-02 06:08:40|158449.7|158319.7|158448.5|158318.5|158449.9|158319.9|158447|158317|20
1651471730000|2022-05-02 06:08:50|158448.4|158318.4|158449.3|158319.3|158450.4|158320.4|158447.2|158317.2|19
1651471740000|2022-05-02 06:09:00|158449|158319|158470.3|158340.3|158474.5|158344.5|158448.3|158318.3|28
1651471750000|2022-05-02 06:09:10|158470.2|158340.2|158417.3|158287.3|158470.2|158340.2|158417.3|158287.3|32
1651471760000|2022-05-02 06:09:20|158420.4|158290.4|158452.1|158322.1|158455.1|158325.1|158420.4|158290.4|29
1651471770000|2022-05-02 06:09:30|158451.7|158321.7|158456.9|158326.9|158458.4|158328.4|158446.1|158316.1|30
1651471780000|2022-05-02 06:09:40|158456.7|158326.7|158449.6|158319.6|158456.7|158326.7|158445.5|158315.5|30
1651471790000|2022-05-02 06:09:50|158451.8|158321.8|158471.4|158341.4|158475.9|158345.9|158448.2|158318.2|33
1651471800000|2022-05-02 06:10:00|158471.9|158341.9|158451|158321|158478.2|158348.2|158447.9|158317.9|32
1651471810000|2022-05-02 06:10:10|158452|158322|158452.8|158322.8|158454.5|158324.5|158448.3|158318.3|18
1651471820000|2022-05-02 06:10:20|158450.9|158320.9|158453.1|158323.1|158455.8|158325.8|158450.9|158320.9|27
1651471830000|2022-05-02 06:10:30|158453.3|158323.3|158456.5|158326.5|158456.9|158326.9|158437.5|158307.5|37
1651471840000|2022-05-02 06:10:40|158454.6|158324.6|158510.4|158380.4|158510.4|158380.4|158433|158316.8|37
1651471850000|2022-05-02 06:10:50|158509.4|158379.4|158517.1|158387.1|158527.9|158397.9|158508.6|158378.6|32
1651471860000|2022-05-02 06:11:00|158517.2|158387.2|158500.9|158370.9|158519.4|158396.7|158486.7|158366.9|33
1651471870000|2022-05-02 06:11:10|158499.9|158369.9|158496|158366|158504.9|158374.9|158475.7|158345.7|31
1651471880000|2022-05-02 06:11:20|158493.9|158363.9|158513.3|158383.3|158515.6|158385.6|158493.6|158363.6|29
1651471890000|2022-05-02 06:11:30|158514.1|158384.1|158518.5|158388.5|158522.9|158392.9|158512.7|158382.7|33
1651471900000|2022-05-02 06:11:40|158514.8|158384.8|158484.3|158354.3|158521.8|158391.8|158484.3|158354.3|31
1651471910000|2022-05-02 06:11:50|158497.4|158367.4|158485.1|158355.1|158510.3|158380.3|158485.1|158355.1|34
1651471920000|2022-05-02 06:12:00|158483.6|158353.6|158492.5|158362.5|158499.3|158369.3|158476.5|158346.5|31
1651471930000|2022-05-02 06:12:10|158493.4|158363.4|158499.5|158369.5|158499.9|158369.9|158472|158342|38
1651471940000|2022-05-02 06:12:20|158487.1|158357.1|158505.3|158375.3|158508.7|158378.7|158482.5|158352.5|35
1651471950000|2022-05-02 06:12:30|158504.9|158374.9|158484.8|158354.8|158504.9|158374.9|158474.9|158344.9|30
1651471960000|2022-05-02 06:12:40|158485.7|158355.7|158497.1|158367.1|158499.2|158369.2|158484.6|158354.6|32
1651471970000|2022-05-02 06:12:50|158498.7|158368.7|158505|158375|158509.6|158379.6|158498.7|158368.7|17
1651471980000|2022-05-02 06:13:00|158500.1|158370.1|158505.1|158375.1|158511.7|158381.7|158499.8|158369.8|21
1651471990000|2022-05-02 06:13:10|158503.3|158373.3|158508.5|158378.5|158526.2|158396.2|158503.3|158373.3|30
1651472000000|2022-05-02 06:13:20|158509.7|158379.7|158516.4|158386.4|158516.4|158386.4|158506.8|158376.8|19
1651472010000|2022-05-02 06:13:30|158516.1|158386.1|158515.5|158385.5|158518.7|158388.7|158514.6|158384.6|22
1651472020000|2022-05-02 06:13:40|158514.4|158384.4|158481.9|158351.9|158514.4|158384.4|158477.9|158347.9|15
1651472030000|2022-05-02 06:13:50|158488.7|158358.7|158507.8|158377.8|158512.4|158382.4|158488.7|158358.7|27
1651472040000|2022-05-02 06:14:00|158504|158374|158486.3|158356.3|158507.2|158377.2|158484|158354|19
1651472050000|2022-05-02 06:14:10|158488.4|158358.4|158480|158350|158488.4|158358.4|158479.6|158349.6|27
1651472060000|2022-05-02 06:14:20|158483.8|158353.8|158436.7|158306.7|158488|158358|158423.1|158293.1|36
1651472070000|2022-05-02 06:14:30|158435|158305|158403.4|158273.4|158435.3|158305.3|158387.5|158257.5|39
1651472080000|2022-05-02 06:14:40|158402.8|158272.8|158392.1|158262.1|158402.8|158272.8|158391.3|158261.3|31
1651472090000|2022-05-02 06:14:50|158392.4|158262.4|158387.3|158257.3|158393.8|158263.8|158385.4|158255.4|25
1651472100000|2022-05-02 06:15:00|158388.6|158258.6|158395.8|158265.8|158402.1|158272.1|158382.2|158252.2|32
1651472110000|2022-05-02 06:15:10|158396.8|158266.8|158408.1|158278.1|158410.6|158280.6|158387.5|158257.5|34
1651472120000|2022-05-02 06:15:20|158403.5|158273.5|158411.4|158281.4|158413.6|158283.6|158400.5|158270.5|30
1651472130000|2022-05-02 06:15:30|158414.4|158284.4|158390.5|158260.5|158415.2|158285.2|158385|158255|37
1651472140000|2022-05-02 06:15:40|158390.2|158260.2|158390.9|158260.9|158392.4|158262.4|158382.7|158252.7|20
1651472150000|2022-05-02 06:15:50|158388.1|158258.1|158390|158260|158392.5|158262.5|158381.2|158251.2|31
1651472160000|2022-05-02 06:16:00|158390.9|158260.9|158397.9|158267.9|158407.5|158277.5|158390.9|158260.9|29
1651472170000|2022-05-02 06:16:10|158398.2|158268.2|158394.3|158264.3|158401.1|158271.1|158394.3|158264.3|25
1651472180000|2022-05-02 06:16:20|158396|158266|158398.3|158268.3|158408.6|158278.6|158393.1|158263.1|30
1651472190000|2022-05-02 06:16:30|158403.4|158273.4|158382.9|158252.9|158403.4|158273.4|158376|158246|32
1651472200000|2022-05-02 06:16:40|158383.4|158253.4|158382.3|158252.3|158388.8|158258.8|158380.3|158250.3|33
1651472210000|2022-05-02 06:16:50|158381.1|158251.1|158389.5|158259.5|158397.3|158267.3|158381.1|158251.1|29
1651472220000|2022-05-02 06:17:00|158388.5|158258.5|158382.1|158252.1|158399.3|158269.3|158379.7|158249.7|27
1651472230000|2022-05-02 06:17:10|158382|158252|158386.2|158256.2|158395.2|158265.2|158382|158252|22
1651472240000|2022-05-02 06:17:20|158387.5|158257.5|158391|158261|158391|158261|158386.6|158256.6|16
1651472250000|2022-05-02 06:17:30|158391.1|158261.1|158392.5|158262.5|158395.2|158265.2|158390.8|158260.8|24
1651472260000|2022-05-02 06:17:40|158392.3|158262.3|158384.3|158254.3|158392.3|158262.3|158375.7|158245.7|28
1651472270000|2022-05-02 06:17:50|158383.1|158253.1|158368.8|158238.8|158385.5|158255.5|158367.9|158237.9|28
1651472280000|2022-05-02 06:18:00|158367.7|158237.7|158318.6|158188.6|158369.6|158239.6|158317.1|158187.1|35
1651472290000|2022-05-02 06:18:10|158320|158190|158318.6|158188.6|158321.2|158191.2|158315.9|158185.9|26
1651472300000|2022-05-02 06:18:20|158313.6|158183.6|158323.5|158193.5|158341.9|158211.9|158313.6|158183.6|32
1651472310000|2022-05-02 06:18:30|158324.6|158194.6|158334|158204|158337.2|158207.2|158324.6|158194.6|33
1651472320000|2022-05-02 06:18:40|158333.8|158203.8|158336.7|158206.7|158338|158208|158333.1|158203.1|29
1651472330000|2022-05-02 06:18:50|158337.8|158207.8|158319.2|158189.2|158337.8|158207.8|158319.2|158189.2|32
1651472340000|2022-05-02 06:19:00|158317|158187|158312.1|158182.1|158319.6|158189.6|158311.7|158181.7|34
1651472350000|2022-05-02 06:19:10|158310.9|158180.9|158253.2|158123.2|158312.3|158182.3|158253.1|158123.1|28
1651472360000|2022-05-02 06:19:20|158252.8|158122.8|158252|158122|158260|158130|158249.9|158119.9|30
1651472370000|2022-05-02 06:19:30|158251.1|158121.1|158255.1|158125.1|158255.2|158125.2|158251|158121|27
1651472380000|2022-05-02 06:19:40|158255.5|158125.5|158252.9|158122.9|158256.2|158126.2|158250.6|158120.6|24
1651472390000|2022-05-02 06:19:50|158253.1|158123.1|158202.8|158072.8|158253.1|158123.1|158196.4|158066.4|32
1651472400000|2022-05-02 06:20:00|158202.3|158072.3|158172.7|158042.7|158203.5|158073.5|158172.7|158042.7|38
1651472410000|2022-05-02 06:20:10|158174.1|158044.1|158165.6|158035.6|158179|158049|158165.6|158035.6|35
1651472420000|2022-05-02 06:20:20|158163.4|158033.4|158106.9|157976.9|158167|158037|158106.9|157976.9|36
1651472430000|2022-05-02 06:20:30|158113.4|157983.4|158125.5|157995.5|158130.3|158000.3|158113.4|157983.4|29
1651472440000|2022-05-02 06:20:40|158128|157998|158132.4|158002.4|158133.6|158003.6|158125.1|157995.1|22
1651472450000|2022-05-02 06:20:50|158133.2|158003.2|158228.6|158098.6|158229.3|158099.3|158124.1|157994.1|34
1651472460000|2022-05-02 06:21:00|158230.6|158100.6|158237.9|158107.9|158239.2|158109.2|158230.6|158100.6|30
1651472470000|2022-05-02 06:21:10|158234.2|158104.2|158189|158059|158234.2|158104.2|158189|158059|33
1651472480000|2022-05-02 06:21:20|158183.6|158053.6|158195|158065|158201.4|158071.4|158168.5|158038.5|32
1651472490000|2022-05-02 06:21:30|158195.6|158065.6|158182.8|158052.8|158196.5|158066.5|158181.2|158051.2|33
1651472500000|2022-05-02 06:21:40|158182.6|158052.6|158195.8|158065.8|158200.1|158070.1|158182.6|158052.6|31
1651472510000|2022-05-02 06:21:50|158195.9|158065.9|158271|158141|158308.2|158178.2|158195.7|158065.7|33
1651472520000|2022-05-02 06:22:00|158271.6|158141.6|158259.8|158129.8|158271.6|158141.6|158258.4|158128.4|34
1651472530000|2022-05-02 06:22:10|158258.6|158128.6|158258.3|158128.3|158260.5|158130.5|158255.8|158125.8|30
1651472540000|2022-05-02 06:22:20|158260|158130|158255.5|158125.5|158261.8|158131.8|158252|158122|32
1651472550000|2022-05-02 06:22:30|158255.8|158125.8|158201.6|158071.6|158257.6|158127.6|158198.2|158068.2|28
1651472560000|2022-05-02 06:22:40|158201.7|158071.7|158201.9|158071.9|158203.5|158073.5|158195|158065|29
1651472570000|2022-05-02 06:22:50|158192.5|158062.5|158199.9|158069.9|158207.5|158077.5|158192.5|158062.5|34
1651472580000|2022-05-02 06:23:00|158197.8|158067.8|158208.3|158078.3|158208.7|158078.7|158197.8|158067.8|26
1651472590000|2022-05-02 06:23:10|158207.9|158077.9|158206.9|158076.9|158207.9|158077.9|158201|158071|27
1651472600000|2022-05-02 06:23:20|158206.7|158076.7|158196.6|158066.6|158206.7|158076.7|158193.7|158063.7|27
1651472610000|2022-05-02 06:23:30|158187.6|158057.6|158198.6|158068.6|158205.2|158075.2|158187.6|158057.6|28
1651472620000|2022-05-02 06:23:40|158198.7|158068.7|158153.5|158023.5|158204.5|158074.5|158148.9|158018.9|31
1651472630000|2022-05-02 06:23:50|158153.2|158023.2|158144.8|158014.8|158161|158031|158142.4|158012.4|23
1651472640000|2022-05-02 06:24:00|158147.2|158017.2|158144.9|158014.9|158148.4|158018.4|158142.8|158012.8|24
1651472650000|2022-05-02 06:24:10|158145.1|158015.1|158146.9|158016.9|158148.1|158018.1|158145.1|158015.1|19
1651472660000|2022-05-02 06:24:20|158147.3|158017.3|158187.4|158057.4|158198|158068|158145.8|158015.8|25
1651472670000|2022-05-02 06:24:30|158187.9|158057.9|158186.4|158056.4|158197|158067|158173.7|158043.7|28
1651472680000|2022-05-02 06:24:40|158186.1|158056.1|158182.7|158052.7|158191.9|158061.9|158182.7|158052.7|24
1651472690000|2022-05-02 06:24:50|158182.5|158052.5|158205.5|158075.5|158206.7|158076.7|158178.7|158048.7|33
1651472700000|2022-05-02 06:25:00|158197.7|158067.7|158195.4|158065.4|158213.3|158083.3|158191.1|158061.1|37
1651472710000|2022-05-02 06:25:10|158193.1|158063.1|158202.6|158072.6|158214.9|158084.9|158191.1|158061.1|38
1651472720000|2022-05-02 06:25:20|158201.6|158071.6|158191.2|158061.2|158203.8|158073.8|158182.6|158052.6|38
1651472730000|2022-05-02 06:25:30|158190.1|158060.1|158199.8|158069.8|158204.5|158074.5|158190.1|158060.1|39
1651472740000|2022-05-02 06:25:40|158199.5|158069.5|158217.7|158087.7|158217.7|158087.7|158197.3|158067.3|34
1651472750000|2022-05-02 06:25:50|158218|158088|158196.5|158066.5|158218|158088|158190.6|158060.6|38
1651472760000|2022-05-02 06:26:00|158197.2|158067.2|158190.1|158060.1|158203.1|158073.1|158187.6|158057.6|38
1651472770000|2022-05-02 06:26:10|158188.9|158058.9|158193.5|158063.5|158201.8|158071.8|158188.9|158058.9|38
1651472780000|2022-05-02 06:26:20|158194.7|158064.7|158111.9|157981.9|158197.1|158067.1|158111.9|157981.9|37
1651472790000|2022-05-02 06:26:30|158118.1|157988.1|158119.7|157989.7|158127.3|157997.3|158108.9|157978.9|28
1651472800000|2022-05-02 06:26:40|158118.6|157988.6|158120.6|157990.6|158130.6|158000.6|158116.1|157986.1|31
1651472810000|2022-05-02 06:26:50|158119.8|157989.8|158138|158008|158151.5|158021.5|158117.4|157987.4|35
1651472820000|2022-05-02 06:27:00|158136.9|158006.9|158129.1|157999.1|158152.2|158022.2|158128.6|157998.6|37
1651472830000|2022-05-02 06:27:10|158128.5|157998.5|158111.8|157981.8|158136.5|158006.5|158111.8|157981.8|34
1651472840000|2022-05-02 06:27:20|158124.1|157994.1|158128.5|157998.5|158130.2|158000.2|158119|157989|33
1651472850000|2022-05-02 06:27:30|158128.9|157998.9|158118.8|157988.8|158135|158005|158118.8|157988.8|32
1651472860000|2022-05-02 06:27:40|158121.1|157991.1|158107.3|157977.3|158127.2|157997.2|158107.3|157977.3|25
1651472870000|2022-05-02 06:27:50|158103.2|157973.2|158113.2|157983.2|158113.2|157983.2|158093.8|157963.8|32
1651472880000|2022-05-02 06:28:00|158112.6|157982.6|158124.7|157994.7|158139.9|158009.9|158104.4|157974.4|25
1651472890000|2022-05-02 06:28:10|158120.5|157990.5|158120.5|157990.5|158122.1|157992.1|158113|157983|19
1651472900000|2022-05-02 06:28:20|158120.3|157990.3|158085.7|157955.7|158122|157992|158085.7|157955.7|35
1651472910000|2022-05-02 06:28:30|158047.5|157917.5|158066|157936|158068.4|157938.4|158041.3|157911.3|34
1651472920000|2022-05-02 06:28:40|158060.3|157930.3|158050.3|157920.3|158067.1|157937.1|158049.6|157919.6|28
1651472930000|2022-05-02 06:28:50|158049.7|157919.7|158057.8|157927.8|158061|157931|158046.5|157916.5|32
1651472940000|2022-05-02 06:29:00|158055.6|157925.6|158055.1|157925.1|158066.3|157936.3|158051.3|157921.3|30
1651472950000|2022-05-02 06:29:10|158047|157917|158126.1|157996.1|158143.2|158013.2|158044.3|157914.3|35
1651472960000|2022-05-02 06:29:20|158122.5|157992.5|158137.8|158007.8|158147.7|158017.7|158122.5|157992.5|40
1651472970000|2022-05-02 06:29:30|158136.7|158006.7|158132.1|158002.1|158146.2|158016.2|158129.2|157999.2|35
1651472980000|2022-05-02 06:29:40|158134.6|158004.6|158141.7|158011.7|158156.5|158026.5|158117.9|157987.9|37
1651472990000|2022-05-02 06:29:50|158141.2|158011.2|158144.9|158014.9|158150.1|158020.1|158139.8|158009.8|36
1651473000000|2022-05-02 06:30:00|158145.3|158015.3|158132.4|158002.4|158152.4|158025.2|158115.2|157998.8|40
1651473010000|2022-05-02 06:30:10|158130.8|158000.8|158114.6|157984.6|158135.5|158026.9|158109.3|157984.6|39
1651473020000|2022-05-02 06:30:20|158117.5|157987.5|158132|158002|158140.8|158010.8|158105.8|157975.8|39
1651473030000|2022-05-02 06:30:30|158133|158003|158119.6|157989.6|158133.2|158017|158090.4|157982.8|39
1651473040000|2022-05-02 06:30:40|158128.3|157998.3|158127.2|157997.2|158130.4|158000.4|158117.4|157987.4|34
1651473050000|2022-05-02 06:30:50|158112.5|157982.5|158126|157996|158147.7|158017.7|158101.1|157982.5|37
1651473060000|2022-05-02 06:31:00|158127.1|157997.1|158138.5|158008.5|158146.3|158016.3|158116|157986|38
1651473070000|2022-05-02 06:31:10|158137.7|158007.7|158133.5|158003.5|158144.2|158014.3|158097.8|157983.7|37
1651473080000|2022-05-02 06:31:20|158131.7|158001.7|158108.7|158018.7|158136|158020.1|158101.4|157988.1|37
1651473090000|2022-05-02 06:31:30|158106|158016|158175.2|158045.2|158197.8|158084.4|158106|157997.7|35
1651473100000|2022-05-02 06:31:40|158181.2|158051.2|158178.3|158048.3|158183.4|158053.4|158172.5|158042.5|29
1651473110000|2022-05-02 06:31:50|158179|158049|158182.5|158052.5|158219.3|158089.3|158178.8|158048.8|32
1651473120000|2022-05-02 06:32:00|158176.4|158046.4|158180.2|158050.2|158194.5|158064.5|158169.4|158039.4|31
1651473130000|2022-05-02 06:32:10|158181.4|158051.4|158178.7|158048.7|158183.4|158053.4|158173.7|158043.7|21
1651473140000|2022-05-02 06:32:20|158179.9|158049.9|158177.7|158047.7|158183.1|158053.1|158174.3|158044.3|20
1651473150000|2022-05-02 06:32:30|158176.7|158046.7|158184.9|158054.9|158185.2|158055.2|158164.9|158034.9|23
1651473160000|2022-05-02 06:32:40|158184.2|158054.2|158206.4|158076.4|158208.2|158078.2|158181|158051|21
1651473170000|2022-05-02 06:32:50|158205.6|158075.6|158212.9|158082.9|158212.9|158082.9|158203.7|158073.7|21
1651473180000|2022-05-02 06:33:00|158212.3|158082.3|158209.8|158079.8|158212.5|158082.5|158207.9|158077.9|18
1651473190000|2022-05-02 06:33:10|158210.3|158080.3|158209.2|158079.2|158213.1|158083.1|158209.2|158079.2|20
1651473200000|2022-05-02 06:33:20|158209.4|158079.4|158214|158084|158214|158084|158206.5|158076.5|19
1651473210000|2022-05-02 06:33:30|158210.4|158080.4|158202|158072|158211.8|158081.8|158202|158072|23
1651473220000|2022-05-02 06:33:40|158211.7|158081.7|158204.4|158074.4|158211.7|158081.7|158197.2|158067.2|23
1651473230000|2022-05-02 06:33:50|158203.4|158073.4|158196.6|158066.6|158205.2|158075.2|158196.6|158066.6|22
1651473240000|2022-05-02 06:34:00|158196.5|158066.5|158202|158072|158203.1|158073.1|158196.4|158066.4|12
1651473250000|2022-05-02 06:34:10|158202.3|158072.3|158196.5|158066.5|158206.7|158076.7|158194.8|158064.8|21
1651473260000|2022-05-02 06:34:20|158196.1|158066.1|158201.8|158071.8|158202.6|158072.6|158196.1|158066.1|22
1651473270000|2022-05-02 06:34:30|158200.7|158070.7|158220|158090|158223.3|158093.3|158199.2|158069.2|28
1651473280000|2022-05-02 06:34:40|158220.2|158090.2|158288.7|158158.7|158290.7|158160.7|158219.8|158089.8|29
1651473290000|2022-05-02 06:34:50|158292.7|158162.7|158340.1|158210.1|158340.2|158210.2|158292.7|158162.7|34
1651473300000|2022-05-02 06:35:00|158340.6|158210.6|158342.8|158212.8|158343.4|158213.4|158312|158182|28
1651473310000|2022-05-02 06:35:10|158344.9|158214.9|158342.8|158212.8|158347.4|158217.4|158340.2|158210.2|33
1651473320000|2022-05-02 06:35:20|158342.2|158212.2|158362.3|158232.3|158363.7|158233.7|158341.4|158211.4|28
1651473330000|2022-05-02 06:35:30|158371.7|158241.7|158366|158236|158398.6|158268.6|158361.4|158231.4|32
1651473340000|2022-05-02 06:35:40|158364.6|158234.6|158362.4|158232.4|158364.6|158234.6|158352.6|158222.6|26
1651473350000|2022-05-02 06:35:50|158361.9|158231.9|158353.2|158223.2|158363.3|158233.3|158352.6|158222.6|11
1651473360000|2022-05-02 06:36:00|158357|158227|158398.6|158268.6|158398.6|158268.6|158352.2|158222.2|14
1651473370000|2022-05-02 06:36:10|158404.1|158274.1|158399.8|158269.8|158407.1|158277.1|158393.1|158263.1|27
1651473380000|2022-05-02 06:36:20|158401.6|158271.6|158394.2|158264.2|158401.6|158271.6|158392.5|158262.5|21
1651473390000|2022-05-02 06:36:30|158394.3|158264.3|158397.6|158267.6|158403.1|158273.1|158394.3|158264.3|29
1651473400000|2022-05-02 06:36:40|158394.8|158264.8|158404.4|158274.4|158404.7|158274.7|158393.8|158263.8|17
1651473410000|2022-05-02 06:36:50|158405.6|158275.6|158406.9|158276.9|158407.3|158277.3|158405.2|158275.2|12
1651473420000|2022-05-02 06:37:00|158407.9|158277.9|158341.2|158211.2|158407.9|158277.9|158340.6|158210.6|26
1651473430000|2022-05-02 06:37:10|158341.6|158211.6|158336.5|158206.5|158341.6|158211.6|158332.8|158202.8|26
1651473440000|2022-05-02 06:37:20|158337.5|158207.5|158334.8|158204.8|158339|158209|158334.8|158204.8|14
1651473450000|2022-05-02 06:37:30|158334.2|158204.2|158335.1|158205.1|158336.5|158206.5|158333.9|158203.9|10
1651473460000|2022-05-02 06:37:40|158333.9|158203.9|158335|158205|158336.3|158206.3|158331.9|158201.9|13
1651473470000|2022-05-02 06:37:50|158334.3|158204.3|158296.5|158166.5|158334.3|158204.3|158286|158156|26
1651473480000|2022-05-02 06:38:00|158294.1|158164.1|158291.7|158161.7|158300.8|158170.8|158283.3|158153.3|24
1651473490000|2022-05-02 06:38:10|158296.9|158166.9|158292.4|158162.4|158296.9|158166.9|158288.5|158158.5|23
1651473500000|2022-05-02 06:38:20|158295.6|158165.6|158294.8|158164.8|158296.8|158166.8|158292.3|158162.3|14
1651473510000|2022-05-02 06:38:30|158295.9|158165.9|158284.8|158154.8|158297|158167|158282.2|158152.2|17
1651473520000|2022-05-02 06:38:40|158283.6|158153.6|158284.5|158154.5|158285|158155|158279.8|158149.8|20
1651473530000|2022-05-02 06:38:50|158283.5|158153.5|158284.4|158154.4|158284.4|158154.4|158278|158148|20
1651473540000|2022-05-02 06:39:00|158284.3|158154.3|158280.2|158150.2|158285.6|158155.6|158276|158146|15
1651473550000|2022-05-02 06:39:10|158279.1|158149.1|158273.6|158143.6|158282.2|158152.2|158273.6|158143.6|13
1651473560000|2022-05-02 06:39:20|158274.5|158144.5|158259.7|158129.7|158279.9|158149.9|158258.7|158128.7|22
1651473570000|2022-05-02 06:39:30|158266.7|158136.7|158269.3|158139.3|158270.1|158140.1|158260.9|158130.9|15
1651473580000|2022-05-02 06:39:40|158270.6|158140.6|158276.1|158146.1|158276.1|158146.1|158267.8|158137.8|18
1651473590000|2022-05-02 06:39:50|158275|158145|158264.2|158134.2|158275.9|158145.9|158262.5|158132.5|17
1651473600000|2022-05-02 06:40:00|158264|158134|158255.8|158125.8|158264.9|158134.9|158254.7|158124.7|10
1651473610000|2022-05-02 06:40:10|158254.6|158124.6|158262.3|158132.3|158262.9|158132.9|158254.6|158124.6|9
1651473620000|2022-05-02 06:40:20|158261.5|158131.5|158257.4|158127.4|158265.7|158135.7|158257.4|158127.4|12
1651473630000|2022-05-02 06:40:30|158261.1|158131.1|158255.6|158125.6|158265.8|158135.8|158254.8|158124.8|18
1651473640000|2022-05-02 06:40:40|158258.3|158128.3|158232.2|158102.2|158259.1|158129.1|158232.2|158102.2|18
1651473650000|2022-05-02 06:40:50|158238.4|158108.4|158219.4|158089.4|158238.4|158108.4|158217.4|158087.4|25
1651473660000|2022-05-02 06:41:00|158220.3|158090.3|158219.6|158089.6|158226.1|158096.1|158217.1|158087.1|19
1651473670000|2022-05-02 06:41:10|158219.7|158089.7|158221|158091|158221.1|158091.1|158215.6|158085.6|17
1651473680000|2022-05-02 06:41:20|158215.6|158085.6|158254.7|158124.7|158254.7|158124.7|158215.6|158085.6|14
1651473690000|2022-05-02 06:41:30|158264.2|158134.2|158284.7|158154.7|158298.1|158168.1|158264.2|158134.2|26
1651473700000|2022-05-02 06:41:40|158281.9|158151.9|158285.4|158155.4|158289.7|158159.7|158281.9|158151.9|24
1651473710000|2022-05-02 06:41:50|158285.3|158155.3|158282|158152|158294.7|158164.7|158276.4|158146.4|28
1651473720000|2022-05-02 06:42:00|158279.5|158149.5|158320.3|158190.3|158320.6|158190.6|158277.5|158147.5|26
1651473730000|2022-05-02 06:42:10|158322|158192|158346.1|158216.1|158347.1|158217.1|158322|158192|24
1651473740000|2022-05-02 06:42:20|158345.3|158215.3|158341.1|158211.1|158345.3|158215.3|158337.3|158207.3|16
1651473750000|2022-05-02 06:42:30|158340.9|158210.9|158343.3|158213.3|158344.1|158214.1|158340.9|158210.9|10
1651473760000|2022-05-02 06:42:40|158339.8|158209.8|158332.7|158202.7|158339.8|158209.8|158331.1|158201.1|11
1651473770000|2022-05-02 06:42:50|158335.2|158205.2|158341.8|158211.8|158344.9|158214.9|158332.6|158202.6|9
1651473780000|2022-05-02 06:43:00|158342.2|158212.2|158339.9|158209.9|158343.3|158213.3|158333.3|158203.3|11
1651473790000|2022-05-02 06:43:10|158343.7|158213.7|158348.2|158218.2|158350.7|158220.7|158343.7|158213.7|14
1651473800000|2022-05-02 06:43:20|158348.5|158218.5|158349|158219|158349|158219|158347.5|158217.5|14
1651473810000|2022-05-02 06:43:30|158346.5|158216.5|158336.6|158206.6|158347.8|158217.8|158336.6|158206.6|14
1651473820000|2022-05-02 06:43:40|158336|158206|158342.1|158212.1|158344|158214|158336|158206|14
1651473830000|2022-05-02 06:43:50|158342.9|158212.9|158345.5|158215.5|158346.1|158216.1|158330.3|158200.3|14
1651473840000|2022-05-02 06:44:00|158344.1|158214.1|158298.5|158168.5|158364|158234|158290.9|158160.9|27
1651473850000|2022-05-02 06:44:10|158298.9|158168.9|158291.9|158161.9|158299.4|158169.4|158287.4|158157.4|28
1651473860000|2022-05-02 06:44:20|158290.7|158160.7|158287.7|158157.7|158295.3|158165.3|158285.6|158155.6|25
1651473870000|2022-05-02 06:44:30|158288.1|158158.1|158288.1|158158.1|158288.3|158158.3|158284.3|158154.3|19
1651473880000|2022-05-02 06:44:40|158286.4|158156.4|158292.6|158162.6|158295.7|158165.7|158286.4|158156.4|21
1651473890000|2022-05-02 06:44:50|158293|158163|158304.5|158174.5|158316.3|158186.3|158287.8|158157.8|27
1651473900000|2022-05-02 06:45:00|158300|158170|158325.5|158195.5|158331.2|158201.2|158300|158170|26
1651473910000|2022-05-02 06:45:10|158324.8|158194.8|158330.6|158200.6|158334.2|158204.2|158324.1|158194.1|27
1651473920000|2022-05-02 06:45:20|158331.4|158201.4|158330.7|158200.7|158332.8|158202.8|158329.1|158199.1|26
1651473930000|2022-05-02 06:45:30|158331.5|158201.5|158333.8|158203.8|158334.3|158204.3|158328.5|158198.5|15
1651473940000|2022-05-02 06:45:40|158329.7|158199.7|158321.3|158191.3|158330.8|158200.8|158320.8|158190.8|26
1651473950000|2022-05-02 06:45:50|158323.4|158193.4|158323.5|158193.5|158328.3|158198.3|158320.9|158190.9|11
1651473960000|2022-05-02 06:46:00|158325|158195|158325.9|158195.9|158328.7|158198.7|158319.6|158189.6|11
1651473970000|2022-05-02 06:46:10|158325.3|158195.3|158295|158165|158327|158197|158289.4|158159.4|29
1651473980000|2022-05-02 06:46:20|158292.9|158162.9|158296|158166|158298.7|158168.7|158285.9|158155.9|21
1651473990000|2022-05-02 06:46:30|158296.8|158166.8|158308|158178|158308|158178|158293.7|158163.7|30
1651474000000|2022-05-02 06:46:40|158298.2|158168.2|158284.5|158154.5|158299.4|158169.4|158284.2|158154.2|26
1651474010000|2022-05-02 06:46:50|158291.1|158161.1|158287.5|158157.5|158293.7|158163.7|158284|158154|19
1651474020000|2022-05-02 06:47:00|158287.6|158157.6|158293.9|158163.9|158294.8|158164.8|158285.9|158155.9|19
1651474030000|2022-05-02 06:47:10|158294.6|158164.6|158285.5|158155.5|158297.1|158167.1|158276.6|158146.6|17
1651474040000|2022-05-02 06:47:20|158287.1|158157.1|158292|158162|158292|158162|158284.8|158154.8|15
1651474050000|2022-05-02 06:47:30|158291.7|158161.7|158286.9|158156.9|158295.7|158165.7|158285.9|158155.9|18
1651474060000|2022-05-02 06:47:40|158288.6|158158.6|158283.1|158153.1|158289.3|158159.3|158282.5|158152.5|23
1651474070000|2022-05-02 06:47:50|158285.7|158155.7|158286.8|158156.8|158287.5|158157.5|158282.2|158152.2|15
1651474080000|2022-05-02 06:48:00|158283.9|158153.9|158315.5|158185.5|158326.4|158196.4|158282.8|158152.8|28
1651474090000|2022-05-02 06:48:10|158314.5|158184.5|158318|158188|158319.5|158189.5|158314.5|158184.5|21
1651474100000|2022-05-02 06:48:20|158318.4|158188.4|158321.6|158191.6|158325|158195|158314.8|158184.8|15
1651474110000|2022-05-02 06:48:30|158324|158194|158326.8|158196.8|158327.6|158197.6|158321.9|158191.9|18
1651474120000|2022-05-02 06:48:40|158327.1|158197.1|158314.9|158184.9|158327.3|158197.3|158311.1|158181.1|11
1651474130000|2022-05-02 06:48:50|158317.1|158187.1|158317.4|158187.4|158321.1|158191.1|158315.3|158185.3|14
1651474140000|2022-05-02 06:49:00|158317.2|158187.2|158324.5|158194.5|158325.7|158195.7|158317.2|158187.2|8
1651474150000|2022-05-02 06:49:10|158309.6|158179.6|158317.1|158187.1|158320.9|158190.9|158309.6|158179.6|13
1651474160000|2022-05-02 06:49:20|158306|158176|158323.6|158193.6|158329|158199|158306|158176|28
1651474170000|2022-05-02 06:49:30|158319.8|158189.8|158329.9|158199.9|158329.9|158199.9|158314.2|158184.2|18
1651474180000|2022-05-02 06:49:40|158324.3|158194.3|158326.9|158196.9|158329.6|158199.6|158323.9|158193.9|15
1651474190000|2022-05-02 06:49:50|158327|158197|158334.7|158204.7|158341|158211|158323.6|158193.6|33
1651474200000|2022-05-02 06:50:00|158335.9|158205.9|158334.2|158204.2|158335.9|158205.9|158328.6|158198.6|29
1651474210000|2022-05-02 06:50:10|158333.6|158203.6|158330|158200|158342.2|158212.2|158330|158200|30
1651474220000|2022-05-02 06:50:20|158332.9|158202.9|158335.1|158205.1|158339.4|158209.4|158330|158200|24
1651474230000|2022-05-02 06:50:30|158336|158206|158333.8|158203.8|158342.6|158212.6|158332.7|158202.7|27
1651474240000|2022-05-02 06:50:40|158336.2|158206.2|158323.3|158193.3|158336.2|158206.2|158316|158186|27
1651474250000|2022-05-02 06:50:50|158320.5|158190.5|158320.7|158190.7|158327.6|158197.6|158311|158181|32
1651474260000|2022-05-02 06:51:00|158320.6|158190.6|158319.9|158189.9|158330.2|158200.2|158314.9|158184.9|29
1651474270000|2022-05-02 06:51:10|158321.3|158191.3|158326.5|158196.5|158327.3|158197.3|158321.3|158191.3|14
1651474280000|2022-05-02 06:51:20|158326.7|158196.7|158320.4|158190.4|158327.3|158197.3|158320.4|158190.4|11
1651474290000|2022-05-02 06:51:30|158323.5|158193.5|158330.4|158200.4|158331.4|158201.4|158323.5|158193.5|11
1651474300000|2022-05-02 06:51:40|158326.7|158196.7|158318.8|158188.8|158329.1|158199.1|158311|158181|14
1651474310000|2022-05-02 06:51:50|158311|158181|158323.6|158193.6|158323.6|158193.6|158311|158181|12
1651474320000|2022-05-02 06:52:00|158321.6|158191.6|158319.6|158189.6|158321.6|158191.6|158318.7|158188.7|10
1651474330000|2022-05-02 06:52:10|158321.2|158191.2|158318.4|158188.4|158321.2|158191.2|158308.4|158178.4|7
1651474340000|2022-05-02 06:52:20|158317.8|158187.8|158321.2|158191.2|158322.4|158192.4|158315.2|158185.2|10
1651474350000|2022-05-02 06:52:30|158319.3|158189.3|158268.6|158138.6|158328.7|158198.7|158242.4|158112.4|34
1651474360000|2022-05-02 06:52:40|158268.8|158138.8|158266|158136|158276.8|158146.8|158262.7|158132.7|25
1651474370000|2022-05-02 06:52:50|158268.4|158138.4|158273.1|158143.1|158273.1|158143.1|158261.1|158131.1|24
1651474380000|2022-05-02 06:53:00|158273|158143|158263.2|158133.2|158273|158143|158260.6|158130.6|15
1651474390000|2022-05-02 06:53:10|158264.5|158134.5|158265.3|158135.3|158266.3|158136.3|158263.2|158133.2|9
1651474400000|2022-05-02 06:53:20|158263.6|158133.6|158263.7|158133.7|158268|158138|158255.7|158125.7|21
1651474410000|2022-05-02 06:53:30|158261.8|158131.8|158267.7|158137.7|158268.4|158138.4|158261.3|158131.3|13
1651474420000|2022-05-02 06:53:40|158263|158133|158243.1|158113.1|158263|158133|158238.1|158108.1|24
1651474430000|2022-05-02 06:53:50|158243.3|158113.3|158255.7|158125.7|158256.1|158126.1|158242.8|158112.8|22
1651474440000|2022-05-02 06:54:00|158240.6|158110.6|158240.4|158110.4|158247.8|158117.8|158240.4|158110.4|22
1651474450000|2022-05-02 06:54:10|158241.8|158111.8|158247|158117|158247|158117|158241.6|158111.6|16
1651474460000|2022-05-02 06:54:20|158246.9|158116.9|158245.3|158115.3|158247|158117|158239.4|158109.4|16
1651474470000|2022-05-02 06:54:30|158247.1|158117.1|158251.8|158121.8|158253.9|158123.9|158240.7|158110.7|19
1651474480000|2022-05-02 06:54:40|158253.2|158123.2|158244.4|158114.4|158253.9|158123.9|158236.8|158106.8|14
1651474490000|2022-05-02 06:54:50|158246.7|158116.7|158163.5|158033.5|158249.9|158119.9|158163.5|158033.5|30
1651474500000|2022-05-02 06:55:00|158167.6|158037.6|158188|158058|158189.4|158059.4|158167.2|158037.2|24
1651474510000|2022-05-02 06:55:10|158184.8|158054.8|158192.4|158062.4|158196.2|158066.2|158184.8|158054.8|34
1651474520000|2022-05-02 06:55:20|158190|158060|158186.7|158056.7|158195.2|158065.2|158182.3|158052.3|23
1651474530000|2022-05-02 06:55:30|158188.3|158058.3|158164.2|158034.2|158188.4|158058.4|158161.1|158031.1|32
1651474540000|2022-05-02 06:55:40|158166.7|158036.7|158180.6|158050.6|158184.3|158054.3|158157.8|158027.8|29
1651474550000|2022-05-02 06:55:50|158178.8|158048.8|158196.2|158066.2|158197.5|158067.5|158175.8|158045.8|23
1651474560000|2022-05-02 06:56:00|158192.1|158062.1|158190.6|158060.6|158192.2|158062.2|158174.9|158044.9|26
1651474570000|2022-05-02 06:56:10|158200.4|158070.4|158181.5|158051.5|158208.1|158078.1|158176.5|158046.5|32
1651474580000|2022-05-02 06:56:20|158182|158052|158183.9|158053.9|158196.8|158066.8|158180.8|158050.8|23
1651474590000|2022-05-02 06:56:30|158181.3|158051.3|158191.1|158061.1|158193.4|158063.4|158176.4|158046.4|20
1651474600000|2022-05-02 06:56:40|158190.5|158060.5|158187.6|158057.6|158193|158063|158181.1|158051.1|22
1651474610000|2022-05-02 06:56:50|158186.6|158056.6|158187.3|158057.3|158188.4|158058.4|158181.6|158051.6|18
1651474620000|2022-05-02 06:57:00|158182.9|158052.9|158191.2|158061.2|158191.2|158061.2|158174.1|158044.1|33
1651474630000|2022-05-02 06:57:10|158184.5|158054.5|158174.7|158044.7|158190.1|158060.1|158169|158039|26
1651474640000|2022-05-02 06:57:20|158178|158048|158180.8|158050.8|158182.6|158052.6|158177.3|158047.3|24
1651474650000|2022-05-02 06:57:30|158179|158049|158185|158055|158185|158055|158173.9|158043.9|26
1651474660000|2022-05-02 06:57:40|158185.5|158055.5|158144.9|158014.9|158186.6|158056.6|158123|157993|35
1651474670000|2022-05-02 06:57:50|158140.9|158010.9|158127.2|157997.2|158149.7|158019.7|158123.2|157993.2|33
1651474680000|2022-05-02 06:58:00|158131.7|158001.7|158102.3|157972.3|158144.6|158014.6|158102.3|157972.3|37
1651474690000|2022-05-02 06:58:10|158111.6|157981.6|158113.8|157983.8|158120.4|157990.4|158111.6|157981.6|39
1651474700000|2022-05-02 06:58:20|158114.2|157984.2|158121.8|157991.8|158122.7|157992.7|158109.7|157979.7|35
1651474710000|2022-05-02 06:58:30|158125.1|157995.1|158130.4|158000.4|158130.4|158000.4|158113.9|157983.9|36
1651474720000|2022-05-02 06:58:40|158122|157992|158083.5|157953.5|158124.3|157994.3|158059.8|157929.8|36
1651474730000|2022-05-02 06:58:50|158083.6|157953.6|158083.3|157953.3|158087.9|157957.9|158072.7|157942.7|30
1651474740000|2022-05-02 06:59:00|158085|157955|158085.1|157955.1|158089.6|157959.6|158084.4|157954.4|27
1651474750000|2022-05-02 06:59:10|158083.5|157953.5|158081|157951|158090.9|157960.9|158072.2|157942.2|30
1651474760000|2022-05-02 06:59:20|158082.6|157952.6|158086.7|157956.7|158087.2|157957.2|158079.6|157949.6|37
1651474770000|2022-05-02 06:59:30|158093.8|157963.8|158091.9|157961.9|158099.7|157969.7|158091.1|157961.1|35
1651474780000|2022-05-02 06:59:40|158084.2|157954.2|158080.8|157950.8|158084.5|157954.5|158076.2|157946.2|34
1651474790000|2022-05-02 06:59:50|158082.3|157952.3|158084.7|157954.7|158095.4|157965.4|158077.7|157947.7|35
1651474800000|2022-05-02 07:00:00|158095|157965|158115.6|157985.6|158127.4|157997.4|158080.3|157950.3|40
1651474810000|2022-05-02 07:00:10|158115.2|157985.2|158084.9|157994.9|158124.8|157994.9|158079.5|157975.5|39
1651474820000|2022-05-02 07:00:20|158080.2|157990.2|158092|157962|158103.6|157995.9|158076.6|157962|36
1651474830000|2022-05-02 07:00:30|158089.3|157959.3|158097.5|158007.5|158135.4|158021.7|158089.3|157959.3|39
1651474840000|2022-05-02 07:00:40|158097.3|158007.3|158096.9|157966.9|158100.5|158010.5|158080.7|157966.2|39
1651474850000|2022-05-02 07:00:50|158097.5|157967.5|158047.1|157917.1|158099.8|157976.2|158047.1|157917.1|36
1651474860000|2022-05-02 07:01:00|158046|157916|158055.5|157925.5|158066.4|157944.4|158034|157911|38
1651474870000|2022-05-02 07:01:10|158056.2|157926.2|158059.7|157929.7|158068.7|157948.4|158034.8|157920.5|39
1651474880000|2022-05-02 07:01:20|158068.5|157938.5|158062.2|157932.2|158074.4|157966.4|158043.9|157930.7|38
1651474890000|2022-05-02 07:01:30|158064.2|157934.2|158029.6|157939.6|158079|157949|158029.2|157922.7|38
1651474900000|2022-05-02 07:01:40|158028.8|157938.8|158069.2|157939.2|158069.7|157958.3|158018.8|157909.6|39
1651474910000|2022-05-02 07:01:50|158070.3|157940.3|158069.6|157939.6|158085.7|157955.7|158065.5|157935.5|40
1651474920000|2022-05-02 07:02:00|158061|157931|158017.1|157887.1|158069.9|157952.7|157988.3|157858.3|40
1651474930000|2022-05-02 07:02:10|158011.2|157881.2|157981.7|157851.7|158017.6|157887.6|157954.1|157824.1|39
1651474940000|2022-05-02 07:02:20|157981.8|157851.8|157949.6|157819.6|157983.6|157853.6|157923.8|157793.8|40
1651474950000|2022-05-02 07:02:30|157956.1|157826.1|157960.3|157830.3|157981.7|157851.7|157936.1|157806.1|38
1651474960000|2022-05-02 07:02:40|157958.8|157828.8|157950.4|157820.4|157958.8|157828.8|157948.5|157818.5|36
1651474970000|2022-05-02 07:02:50|157949.9|157819.9|157948.4|157818.4|157952.6|157822.6|157947.4|157817.4|30
1651474980000|2022-05-02 07:03:00|157949.1|157819.1|157963.7|157833.7|157973.3|157843.3|157949.1|157819.1|38
1651474990000|2022-05-02 07:03:10|157964.8|157834.8|157929.3|157839.3|157972.2|157852.6|157929.3|157829.8|38
1651475000000|2022-05-02 07:03:20|157929|157839|157967|157837|157967|157843.9|157929|157815.6|37
1651475010000|2022-05-02 07:03:30|157949.9|157859.9|157952.1|157822.1|157960|157863.2|157933|157820.5|34
1651475020000|2022-05-02 07:03:40|157961.3|157831.3|157940|157850|157973.3|157858.3|157935.3|157830|39
1651475030000|2022-05-02 07:03:50|157941.3|157851.3|157950|157860|157961.3|157860|157930.4|157831.3|39
1651475040000|2022-05-02 07:04:00|157945.6|157855.6|157948.8|157858.8|157974.1|157872.5|157931.6|157821.7|38
1651475050000|2022-05-02 07:04:10|158002.5|157872.5|157955.8|157825.8|158016.5|157886.5|157939.9|157819.9|38
1651475060000|2022-05-02 07:04:20|157952.8|157822.8|157908.2|157818.2|157961.3|157831.3|157908.2|157815.8|39
1651475070000|2022-05-02 07:04:30|157907.7|157817.7|157940.4|157810.4|157956.7|157835.8|157907.7|157794.4|37
1651475080000|2022-05-02 07:04:40|157939.6|157809.6|157931|157801|157940.5|157829.1|157914.1|157792.8|38
1651475090000|2022-05-02 07:04:50|157931.7|157801.7|157923.5|157793.5|157934.9|157835.1|157908.5|157792|37
1651475100000|2022-05-02 07:05:00|157923.4|157793.4|157925.4|157795.4|157930.9|157800.9|157910.4|157780.4|36
1651475110000|2022-05-02 07:05:10|157925.9|157795.9|157926.2|157796.2|157932|157802|157917.5|157787.5|40
1651475120000|2022-05-02 07:05:20|157925.9|157795.9|157919|157789|157928.7|157798.7|157917.7|157787.7|34
1651475130000|2022-05-02 07:05:30|157920.4|157790.4|157912.1|157782.1|157920.6|157790.6|157906.2|157776.2|36
1651475140000|2022-05-02 07:05:40|157915.9|157785.9|157894.5|157764.5|157915.9|157785.9|157894.5|157764.5|35
1651475150000|2022-05-02 07:05:50|157894.9|157764.9|157768.6|157638.6|157905.6|157775.6|157755.4|157635.9|35
1651475160000|2022-05-02 07:06:00|157769.3|157639.3|157774.8|157644.8|157781.2|157661.1|157741|157627.2|39
1651475170000|2022-05-02 07:06:10|157771.1|157641.1|157843.6|157713.6|157849.9|157719.9|157761.7|157637|36
1651475180000|2022-05-02 07:06:20|157844.1|157714.1|157827.8|157697.8|157845|157715|157824.4|157694.4|37
1651475190000|2022-05-02 07:06:30|157824.2|157694.2|157832.2|157702.2|157834.8|157704.8|157823.2|157693.2|33
1651475200000|2022-05-02 07:06:40|157832.6|157702.6|157830|157700|157834.2|157704.2|157822.8|157692.8|36
1651475210000|2022-05-02 07:06:50|157830.6|157700.6|157803.8|157673.8|157830.6|157700.6|157798|157668|35
1651475220000|2022-05-02 07:07:00|157807.4|157677.4|157834.1|157704.1|157834.1|157704.1|157806.3|157676.3|25
1651475230000|2022-05-02 07:07:10|157839.4|157709.4|157844.3|157714.3|157844.6|157732.8|157821.9|157701.3|37
1651475240000|2022-05-02 07:07:20|157845.1|157715.1|157811.1|157721.1|157850.6|157724.7|157811.1|157703.4|35
1651475250000|2022-05-02 07:07:30|157812|157722|157839.6|157709.6|157842.3|157730|157811.5|157705.8|33
1651475260000|2022-05-02 07:07:40|157839.2|157709.2|157804.2|157714.2|157843|157715.1|157803.9|157694.2|29
1651475270000|2022-05-02 07:07:50|157809.8|157719.8|157819.5|157729.5|157842.4|157731.4|157808.9|157698.9|39
1651475280000|2022-05-02 07:08:00|157815.2|157725.2|157840.2|157710.2|157840.2|157727.4|157815.2|157690.8|38
1651475290000|2022-05-02 07:08:10|157840.8|157710.8|157820|157730|157842.8|157732.7|157818.6|157703.7|35
1651475300000|2022-05-02 07:08:20|157819.2|157729.2|157820.3|157730.3|157826.6|157736.6|157818.6|157728.6|31
1651475310000|2022-05-02 07:08:30|157820.1|157730.1|157850.1|157720.1|157850.1|157733.2|157819|157712.3|28
1651475320000|2022-05-02 07:08:40|157850.8|157720.8|157865.8|157735.8|157865.8|157752.4|157841.2|157718.1|29
1651475330000|2022-05-02 07:08:50|157864.7|157734.7|157841.5|157711.5|157864.7|157734.7|157841.5|157711.5|34
1651475340000|2022-05-02 07:09:00|157846|157716|157780|157650|157848|157718|157772.6|157650|37
1651475350000|2022-05-02 07:09:10|157776.7|157646.7|157774.2|157644.2|157781.5|157666.6|157750.1|157639.2|34
1651475360000|2022-05-02 07:09:20|157773.3|157643.3|157726.6|157636.6|157774.2|157646.7|157721.5|157620.1|33
1651475370000|2022-05-02 07:09:30|157727.4|157637.4|157736.3|157646.3|157774.7|157651.7|157723.5|157629.3|34
1651475380000|2022-05-02 07:09:40|157737.2|157647.2|157722.1|157632.1|157768.9|157658.8|157722.1|157614.3|34
1651475390000|2022-05-02 07:09:50|157725.6|157635.6|157692.3|157602.3|157756.3|157643.5|157683.7|157593.7|38
1651475400000|2022-05-02 07:10:00|157713.5|157583.5|157687.9|157597.9|157725.4|157619.6|157685.5|157577.8|35
1651475410000|2022-05-02 07:10:10|157686.8|157596.8|157727|157637|157727|157637|157686.8|157596.8|34
1651475420000|2022-05-02 07:10:20|157722.4|157632.4|157727.5|157637.5|157748|157657|157722.4|157602|38
1651475430000|2022-05-02 07:10:30|157721.5|157631.5|157734.8|157604.8|157736.1|157631.5|157688.8|157578.7|35
1651475440000|2022-05-02 07:10:40|157735.5|157605.5|157688.4|157598.4|157735.5|157609.5|157682|157577|35
1651475450000|2022-05-02 07:10:50|157711.8|157581.8|157753.7|157623.7|157758.9|157639.1|157708|157578|36
1651475460000|2022-05-02 07:11:00|157729.9|157639.9|157682.3|157592.3|157752.1|157640.7|157681.2|157571.2|37
1651475470000|2022-05-02 07:11:10|157682|157592|157719.6|157629.6|157733.9|157629.6|157678.1|157581.3|34
1651475480000|2022-05-02 07:11:20|157736.8|157606.8|157743.6|157613.6|157746.5|157647|157684.3|157586.3|38
1651475490000|2022-05-02 07:11:30|157743.9|157613.9|157757.3|157627.3|157763.6|157654.5|157728.1|157613.9|35
1651475500000|2022-05-02 07:11:40|157763|157633|157828.6|157698.6|157830.8|157726.6|157762.7|157632.7|33
1651475510000|2022-05-02 07:11:50|157810.9|157720.9|157812.2|157682.2|157830.5|157720.9|157796|157681.3|25
1651475520000|2022-05-02 07:12:00|157813.2|157683.2|157795|157705|157816|157705.4|157791|157681.4|31
1651475530000|2022-05-02 07:12:10|157797.4|157707.4|157810.9|157680.9|157813.1|157707.4|157790.9|157680.8|27
1651475540000|2022-05-02 07:12:20|157810.5|157680.5|157837.8|157707.8|157837.8|157729.8|157809.3|157679.3|29
1651475550000|2022-05-02 07:12:30|157837.4|157707.4|157836.5|157706.5|157839.2|157721.7|157806|157697.2|38
1651475560000|2022-05-02 07:12:40|157837.3|157707.3|157833.7|157703.7|157840.9|157710.9|157832.1|157702.1|30
1651475570000|2022-05-02 07:12:50|157832.9|157702.9|157838|157708|157838.6|157736.7|157814.8|157702.9|30
1651475580000|2022-05-02 07:13:00|157839.2|157709.2|157846.5|157716.5|157848.4|157734.3|157806.4|157709.2|36
1651475590000|2022-05-02 07:13:10|157826.5|157736.5|157814|157724|157838.3|157736.5|157811.3|157697.9|34
1651475600000|2022-05-02 07:13:20|157811.1|157721.1|157780.2|157690.2|157813.7|157723.7|157777.2|157667.3|36
1651475610000|2022-05-02 07:13:30|157782.2|157692.2|157787.4|157697.4|157818.6|157706|157782.2|157678.5|35
1651475620000|2022-05-02 07:13:40|157787.8|157697.8|157785|157695|157790.7|157700.7|157784|157694|26
1651475630000|2022-05-02 07:13:50|157785.8|157695.8|157784.8|157694.8|157786.2|157696.2|157781.3|157691.3|27
1651475640000|2022-05-02 07:14:00|157785.3|157695.3|157803.2|157713.2|157813.4|157715.6|157784.6|157683.4|33
1651475650000|2022-05-02 07:14:10|157804.4|157714.4|157810.7|157680.7|157817.8|157721|157799.3|157680.4|26
1651475660000|2022-05-02 07:14:20|157811.6|157681.6|157773.9|157683.9|157812.8|157695.2|157773.9|157665.2|32
1651475670000|2022-05-02 07:14:30|157774.9|157684.9|157793.9|157703.9|157795.5|157705.5|157774.1|157684.1|26
1651475680000|2022-05-02 07:14:40|157795.4|157705.4|157796|157706|157817.1|157709.6|157779.7|157687.1|35
1651475690000|2022-05-02 07:14:50|157815.5|157685.5|157818.1|157688.1|157818.9|157688.9|157815|157685|18
1651475700000|2022-05-02 07:15:00|157816.3|157686.3|157804.5|157674.5|157817|157701.8|157780.1|157669.7|35
1651475710000|2022-05-02 07:15:10|157804.2|157674.2|157769.9|157679.9|157804.2|157682.7|157767.8|157659.8|29
1651475720000|2022-05-02 07:15:20|157771.9|157681.9|157654.1|157564.1|157789.7|157682|157647.7|157542.3|31
1651475730000|2022-05-02 07:15:30|157656.5|157566.5|157705.1|157575.1|157705.3|157601.3|157652.5|157539.6|37
1651475740000|2022-05-02 07:15:40|157708.5|157578.5|157676.1|157586.1|157708.5|157586.2|157676.1|157565.5|29
1651475750000|2022-05-02 07:15:50|157676.2|157586.2|157662.1|157572.1|157698|157592.5|157662.1|157549.1|32
1651475760000|2022-05-02 07:16:00|157662.9|157572.9|157661.4|157571.4|157667.3|157577.3|157659|157569|29
1651475770000|2022-05-02 07:16:10|157662|157572|157664.7|157574.7|157665.7|157575.7|157662|157572|15
1651475780000|2022-05-02 07:16:20|157664.4|157574.4|157660.9|157570.9|157664.4|157574.4|157660.5|157570.5|20
1651475790000|2022-05-02 07:16:30|157661.7|157571.7|157651.6|157521.6|157661.8|157571.8|157617.9|157487.9|37
1651475800000|2022-05-02 07:16:40|157651|157521|157622.2|157532.2|157651.6|157535.4|157607.4|157517.4|33
1651475810000|2022-05-02 07:16:50|157621.8|157531.8|157618.8|157528.8|157627.2|157537.2|157618.8|157528.8|25
1651475820000|2022-05-02 07:17:00|157619.1|157529.1|157666.6|157536.6|157670|157559.7|157619.1|157510.6|31
1651475830000|2022-05-02 07:17:10|157667.6|157537.6|157735|157605|157735|157605|157660.4|157530.4|31
1651475840000|2022-05-02 07:17:20|157718.6|157628.6|157741.5|157611.5|157744.8|157628.6|157718.6|157608.7|30
1651475850000|2022-05-02 07:17:30|157742.3|157612.3|157717.3|157627.3|157742.5|157628.5|157714.6|157604.1|24
1651475860000|2022-05-02 07:17:40|157716.7|157626.7|157719.1|157629.1|157719.1|157629.1|157711.7|157621.7|21
1651475870000|2022-05-02 07:17:50|157717.9|157627.9|157742.5|157612.5|157742.9|157628.2|157716.4|157601.2|21
1651475880000|2022-05-02 07:18:00|157743|157613|157757.3|157667.3|157773.1|157667.6|157735.5|157611.5|34
1651475890000|2022-05-02 07:18:10|157757.8|157667.8|157809.6|157679.6|157810.6|157693.3|157757.8|157653.3|31
1651475900000|2022-05-02 07:18:20|157809.1|157679.1|157785.4|157695.4|157809.2|157695.4|157783.2|157666.7|21
1651475910000|2022-05-02 07:18:30|157791.8|157701.8|157923|157793|157924.8|157812|157791.8|157684.8|36
1651475920000|2022-05-02 07:18:40|157919.5|157789.5|157944.6|157814.6|157964.9|157853.2|157881|157783.7|37
1651475930000|2022-05-02 07:18:50|157943.3|157813.3|157956|157826|157961.7|157846.6|157936.6|157807.7|31
1651475940000|2022-05-02 07:19:00|157958|157828|157949.4|157819.4|157959.6|157829.6|157947.9|157817.9|31
1651475950000|2022-05-02 07:19:10|157949.6|157819.6|157955.8|157825.8|157955.8|157843.3|157920.8|157809.1|31
1651475960000|2022-05-02 07:19:20|157953|157823|157953|157823|157958.4|157844.9|157934.3|157821.2|32
1651475970000|2022-05-02 07:19:30|157952.7|157822.7|157961.1|157871.1|157976.8|157871.4|157944.5|157822.2|28
1651475980000|2022-05-02 07:19:40|157959.8|157869.8|157929.1|157839.1|157959.8|157869.8|157920.3|157808.9|28
1651475990000|2022-05-02 07:19:50|157930.7|157840.7|157947.3|157817.3|157956|157845.8|157914.8|157806.4|36
1651476000000|2022-05-02 07:20:00|157947.7|157817.7|157947.7|157857.7|157958|157857.7|157927.4|157816.3|35
1651476010000|2022-05-02 07:20:10|157948.1|157858.1|158023.3|157893.3|158024.2|157907.6|157948.1|157858.1|37
1651476020000|2022-05-02 07:20:20|158024.1|157894.1|157995|157905|158024.3|157905|157979.1|157883.6|33
1651476030000|2022-05-02 07:20:30|158013.5|157883.5|158020|157890|158023.8|157911.7|158000.8|157883.5|34
1651476040000|2022-05-02 07:20:40|158020.9|157890.9|158026.5|157896.5|158026.5|157896.5|158017.6|157887.6|31
1651476050000|2022-05-02 07:20:50|158022.3|157892.3|158021.5|157891.5|158028.4|157898.4|158018.8|157888.8|36
1651476060000|2022-05-02 07:21:00|158000.6|157910.6|158028.3|157898.3|158030.8|157919.7|158000.1|157896|27
1651476070000|2022-05-02 07:21:10|158028.4|157898.4|158006.4|157916.4|158030.4|157916.4|157999.9|157888.1|29
1651476080000|2022-05-02 07:21:20|158005.8|157915.8|158007.4|157917.4|158011|157921|158005.5|157915.5|21
1651476090000|2022-05-02 07:21:30|158007.2|157917.2|158041.4|157911.4|158041.4|157922.3|158005.1|157894.3|33
1651476100000|2022-05-02 07:21:40|158045.6|157915.6|158039.4|157949.4|158046.2|157949.4|158025.9|157910|28
1651476110000|2022-05-02 07:21:50|158038.8|157948.8|158039.2|157909.2|158041.3|157948.8|157989.8|157877.7|38
1651476120000|2022-05-02 07:22:00|158041.4|157911.4|158045.3|157915.3|158047.1|157917.1|158038.5|157908.5|32
1651476130000|2022-05-02 07:22:10|158046.9|157916.9|158049.8|157919.8|158050.4|157920.4|158044.9|157914.9|23
1651476140000|2022-05-02 07:22:20|158046.8|157916.8|158026.1|157936.1|158047.6|157936.3|158024.7|157907.8|30
1651476150000|2022-05-02 07:22:30|158025.9|157935.9|158040.9|157910.9|158046.3|157935.9|158023.7|157910.6|16
1651476160000|2022-05-02 07:22:40|158041.4|157911.4|158042.6|157912.6|158043.5|157913.5|158037.8|157907.8|22
1651476170000|2022-05-02 07:22:50|158043.3|157913.3|157983.3|157893.3|158043.7|157913.7|157983.3|157881.6|32
1651476180000|2022-05-02 07:23:00|157986.2|157896.2|157969.8|157839.8|157986.2|157896.2|157929.8|157819.3|32
1651476190000|2022-05-02 07:23:10|157970|157840|157957.8|157867.8|157970.5|157867.8|157949.5|157840|26
1651476200000|2022-05-02 07:23:20|157958.1|157868.1|157978.2|157888.2|157997.5|157888.2|157957.8|157862.5|27
1651476210000|2022-05-02 07:23:30|157977.9|157887.9|158018.9|157888.9|158018.9|157892.9|157977.1|157881.5|26
1651476220000|2022-05-02 07:23:40|158019|157889|158011.8|157881.8|158019|157889|158010.7|157880.7|23
1651476230000|2022-05-02 07:23:50|158011.5|157881.5|158012.9|157882.9|158014.1|157884.1|158011|157881|22
1651476240000|2022-05-02 07:24:00|158012.8|157882.8|158014.5|157884.5|158019.1|157889.1|158005.3|157875.3|28
1651476250000|2022-05-02 07:24:10|158004.2|157874.2|157955.9|157865.9|158004.2|157888.3|157955.9|157864.1|25
1651476260000|2022-05-02 07:24:20|157956.3|157866.3|157956.8|157826.8|157977|157866.3|157940|157826.8|31
1651476270000|2022-05-02 07:24:30|157953.5|157823.5|157958.7|157868.7|157971.4|157868.7|157924.7|157823.5|34
1651476280000|2022-05-02 07:24:40|157957.9|157867.9|157997.6|157867.6|158001.4|157884.8|157956.1|157866.1|31
1651476290000|2022-05-02 07:24:50|157997.8|157867.8|157978|157888|158001.1|157892.3|157977.3|157867.8|33
1651476300000|2022-05-02 07:25:00|157977.8|157887.8|157978.7|157888.7|157979.3|157889.3|157969|157879|34
1651476310000|2022-05-02 07:25:10|157978.5|157888.5|157978|157888|157978.8|157888.8|157976.4|157886.4|20
1651476320000|2022-05-02 07:25:20|157977.7|157887.7|157976.2|157886.2|157979|157889|157975.4|157885.4|23
1651476330000|2022-05-02 07:25:30|157976.4|157886.4|157973.2|157883.2|157976.6|157886.6|157971.1|157881.1|17
1651476340000|2022-05-02 07:25:40|157972.5|157882.5|157975.5|157885.5|157976.5|157886.5|157972|157882|13
1651476350000|2022-05-02 07:25:50|157977.7|157887.7|157990.9|157860.9|157990.9|157888.3|157960.1|157850.6|24
1651476360000|2022-05-02 07:26:00|157988.4|157858.4|157956.1|157866.1|157991.7|157882.6|157947.6|157836.9|37
1651476370000|2022-05-02 07:26:10|157955.7|157865.7|157965.7|157875.7|157989.5|157879.6|157953.7|157859.1|28
1651476380000|2022-05-02 07:26:20|157982.9|157852.9|157904.5|157814.5|157984.8|157854.8|157903.3|157793.7|26
1651476390000|2022-05-02 07:26:30|157905.1|157815.1|157875.1|157785.1|157905.2|157815.2|157872.4|157782.4|19
1651476400000|2022-05-02 07:26:40|157875.5|157785.5|157882.9|157792.9|157888.8|157798.8|157874.8|157784.8|18
1651476410000|2022-05-02 07:26:50|157881.8|157791.8|157873.6|157783.6|157883.8|157793.8|157873.2|157783.2|35
1651476420000|2022-05-02 07:27:00|157874.8|157784.8|157886.5|157796.5|157887|157797|157874.8|157784.8|34
1651476430000|2022-05-02 07:27:10|157886.1|157796.1|157924.5|157834.5|157924.5|157834.5|157882.8|157792.8|29
1651476440000|2022-05-02 07:27:20|157927.3|157837.3|157945.2|157815.2|157952|157840.7|157918.2|157806.2|34
1651476450000|2022-05-02 07:27:30|157944.6|157814.6|157915.4|157825.4|157955.1|157845.4|157915.4|157809.6|36
1651476460000|2022-05-02 07:27:40|157915.3|157825.3|157903.5|157813.5|157917.3|157827.3|157902.4|157812.4|24
1651476470000|2022-05-02 07:27:50|157902.8|157812.8|157890.5|157800.5|157904|157814|157887.5|157797.5|25
1651476480000|2022-05-02 07:28:00|157891.2|157801.2|157942.7|157812.7|157943.2|157833.1|157891.2|157801.2|36
1651476490000|2022-05-02 07:28:10|157945.3|157815.3|157960.3|157870.3|157964.1|157874.1|157925.5|157814.8|35
1651476500000|2022-05-02 07:28:20|157960.6|157870.6|157952.4|157862.4|157983.7|157888.2|157949.5|157839.3|37
1651476510000|2022-05-02 07:28:30|157953.3|157863.3|157981.9|157851.9|157981.9|157882|157935|157832.4|35
1651476520000|2022-05-02 07:28:40|157980|157850|157996.2|157866.2|157996.2|157890.4|157973.3|157849.2|34
1651476530000|2022-05-02 07:28:50|157995.6|157865.6|157975.3|157845.3|157998.1|157875.5|157943.3|157833.8|39
1651476540000|2022-05-02 07:29:00|157972.8|157842.8|157966.2|157836.2|157972.8|157842.8|157965.7|157835.7|30
1651476550000|2022-05-02 07:29:10|157969.7|157839.7|157916.5|157826.5|157975.9|157861.7|157916.3|157808.6|39
1651476560000|2022-05-02 07:29:20|157927.4|157837.4|157924.5|157834.5|157946|157840.9|157912.8|157799|40
1651476570000|2022-05-02 07:29:30|157924.6|157834.6|157949.4|157819.4|157949.8|157838.2|157900|157788.7|36
1651476580000|2022-05-02 07:29:40|157948.2|157818.2|157925.7|157795.7|157950.1|157834.3|157923.4|157793.4|30
1651476590000|2022-05-02 07:29:50|157925.9|157795.9|157928.6|157838.6|157931.8|157838.7|157917.5|157795.4|30
1651476600000|2022-05-02 07:30:00|157929|157839|157939.4|157849.4|157951.5|157851.7|157920.1|157809.7|39
1651476610000|2022-05-02 07:30:10|157938.4|157848.4|157955.7|157825.7|157965.4|157855.3|157929.1|157816.4|38
1651476620000|2022-05-02 07:30:20|157957.3|157827.3|157957.1|157867.1|157976|157868.3|157926.1|157825.1|35
1651476630000|2022-05-02 07:30:30|157958.2|157868.2|158011.4|157881.4|158015.2|157897.9|157957.5|157867.5|38
1651476640000|2022-05-02 07:30:40|158014.2|157884.2|158017.4|157887.4|158019|157915.9|157990.2|157874.4|37
1651476650000|2022-05-02 07:30:50|158022.9|157892.9|158013.2|157923.2|158044.6|157930.2|158010.5|157891.8|40
1651476660000|2022-05-02 07:31:00|158012|157922|158038.7|157908.7|158064.3|157963.4|158008.2|157895.9|39
1651476670000|2022-05-02 07:31:10|158037.3|157907.3|158039|157949|158079|157961.4|158035.9|157907.3|40
1651476680000|2022-05-02 07:31:20|158038|157948|158046.3|157916.3|158060.6|157954.5|158031.3|157912.8|39
1651476690000|2022-05-02 07:31:30|158051.2|157921.2|158035.5|157905.5|158051.2|157936.6|158019|157904.8|39
1651476700000|2022-05-02 07:31:40|158036|157906|158056.8|157926.8|158063.9|157933.9|158033|157903|35
1651476710000|2022-05-02 07:31:50|158047.6|157957.6|158075.6|157945.6|158075.6|157970.4|158035|157927.8|36
1651476720000|2022-05-02 07:32:00|158075.4|157945.4|158044.8|157954.8|158094.3|157977.6|158044.8|157943.1|38
1651476730000|2022-05-02 07:32:10|158047|157957|158063.4|157973.4|158076.7|157973.4|158038|157926.3|36
1651476740000|2022-05-02 07:32:20|158063.5|157973.5|158052.9|157962.9|158063.5|157973.5|158044.1|157954.1|34
1651476750000|2022-05-02 07:32:30|158052.8|157962.8|158055.7|157965.7|158056.9|157966.9|158048.8|157958.8|31
1651476760000|2022-05-02 07:32:40|158055.2|157965.2|158092|157962|158103.6|157983.7|158055.2|157941.8|37
1651476770000|2022-05-02 07:32:50|158090|157960|158129.9|157999.9|158129.9|158017.9|158088.4|157958.4|32
1651476780000|2022-05-02 07:33:00|158129.7|157999.7|158111.5|158021.5|158133.4|158021.5|158104.5|157989.4|26
1651476790000|2022-05-02 07:33:10|158109.8|158019.8|158113.7|158023.7|158114|158024|158106|158016|25
1651476800000|2022-05-02 07:33:20|158114|158024|158117.6|157987.6|158131.5|158024|158080.4|157984.5|36
1651476810000|2022-05-02 07:33:30|158118.6|157988.6|158123.8|157993.8|158129.3|157999.3|158118.6|157988.6|34
1651476820000|2022-05-02 07:33:40|158123.1|157993.1|158124.6|157994.6|158125.5|157995.5|158122.4|157992.4|20
1651476830000|2022-05-02 07:33:50|158124.9|157994.9|158098|158008|158124.9|158016.6|158096.4|157994.2|22
1651476840000|2022-05-02 07:34:00|158097.5|158007.5|158103.1|158013.1|158103.7|158013.7|158097.5|158007.5|20
1651476850000|2022-05-02 07:34:10|158103|158013|158109.6|158019.6|158110|158020|158102.9|158012.9|24
1651476860000|2022-05-02 07:34:20|158108.8|158018.8|158104.4|158014.4|158119.9|158021.5|158093.3|157978.1|29
1651476870000|2022-05-02 07:34:30|158105.3|158015.3|158132.4|158002.4|158132.4|158018.3|158103.4|157996.2|24
1651476880000|2022-05-02 07:34:40|158131.5|158001.5|158106.9|158016.9|158131.5|158020.7|158101.8|158001.5|17
1651476890000|2022-05-02 07:34:50|158106|158016|158106.9|158016.9|158107.8|158017.8|158104.7|158014.7|21
1651476900000|2022-05-02 07:35:00|158109.1|158019.1|158101.8|158011.8|158109.8|158019.8|158093.9|158003.9|32
1651476910000|2022-05-02 07:35:10|158102|158012|158107.8|158017.8|158108|158018|158094.1|158004.1|25
1651476920000|2022-05-02 07:35:20|158107.1|158017.1|158108.3|158018.3|158109.7|158019.7|158106.6|158016.6|21
1651476930000|2022-05-02 07:35:30|158107.7|158017.7|158110.3|158020.3|158111.8|158021.8|158107.7|158017.7|11
1651476940000|2022-05-02 07:35:40|158111|158021|158112|158022|158112.1|158022.1|158109.4|158019.4|9
1651476950000|2022-05-02 07:35:50|158112.9|158022.9|158109.1|158019.1|158112.9|158022.9|158109.1|158019.1|10
1651476960000|2022-05-02 07:36:00|158110.5|158020.5|158096.8|158006.8|158114.2|158021|158092.1|157974.8|35
1651476970000|2022-05-02 07:36:10|158095.6|158005.6|158033.4|157903.4|158095.6|158005.6|158006.1|157893.1|38
1651476980000|2022-05-02 07:36:20|158032.9|157902.9|158043.3|157913.3|158044.2|157914.2|158030.7|157900.7|28
1651476990000|2022-05-02 07:36:30|158043.5|157913.5|158022.4|157932.4|158043.9|157933.3|158021.4|157910.4|30
1651477000000|2022-05-02 07:36:40|158023.7|157933.7|158046.5|157916.5|158047|157933.7|158023.7|157913.8|19
1651477010000|2022-05-02 07:36:50|158045.9|157915.9|158045.4|157915.4|158046|157916|158045.2|157915.2|11
1651477020000|2022-05-02 07:37:00|158045.2|157915.2|158090.3|157960.3|158096|157966|158045.2|157915.2|40
1651477030000|2022-05-02 07:37:10|158090.7|157960.7|158085.4|157955.4|158092.5|157987.4|158064.4|157942.9|35
1651477040000|2022-05-02 07:37:20|158084.3|157954.3|158063.7|157973.7|158084.3|157975.4|158062.3|157950.7|31
1651477050000|2022-05-02 07:37:30|158065.3|157975.3|158063.7|157973.7|158066.6|157976.6|158062.6|157972.6|27
1651477060000|2022-05-02 07:37:40|158063.1|157973.1|158052.8|157962.8|158091.8|157978.1|158052.6|157946.6|34
1651477070000|2022-05-02 07:37:50|158050.7|157960.7|158052.3|157962.3|158054.4|157964.4|158049.4|157959.4|32
1651477080000|2022-05-02 07:38:00|158052|157962|157948.8|157858.8|158053.1|157963.1|157948.8|157858.8|29
1651477090000|2022-05-02 07:38:10|157970.6|157840.6|158003.8|157873.8|158016.4|157886.4|157948.6|157840.3|38
1651477100000|2022-05-02 07:38:20|157981.6|157891.6|158011.7|157881.7|158013|157899.6|157972|157860.2|36
1651477110000|2022-05-02 07:38:30|158005.8|157875.8|158005.3|157875.3|158024|157900.8|157990.2|157860.2|39
1651477120000|2022-05-02 07:38:40|158006|157876|157948.1|157818.1|158008.9|157878.9|157905.8|157804.6|40
1651477130000|2022-05-02 07:38:50|157947.4|157817.4|157977.8|157847.8|157977.8|157847.8|157947.4|157817.4|32
1651477140000|2022-05-02 07:39:00|157978.4|157848.4|157978|157848|157986.5|157856.5|157975.8|157845.8|34
1651477150000|2022-05-02 07:39:10|157978.3|157848.3|157981.5|157851.5|157981.5|157851.5|157976|157846|31
1651477160000|2022-05-02 07:39:20|157982.5|157852.5|157976.3|157846.3|157982.5|157862.6|157952.6|157840.8|34
1651477170000|2022-05-02 07:39:30|157976.2|157846.2|157996|157866|157997.2|157867.2|157975.1|157845.1|36
1651477180000|2022-05-02 07:39:40|157996.8|157866.8|157990.9|157860.9|157998.3|157868.3|157987.9|157857.9|35
1651477190000|2022-05-02 07:39:50|157994.5|157864.5|158000.2|157870.2|158001.2|157871.2|157994.5|157864.5|29
1651477200000|2022-05-02 07:40:00|158000.1|157870.1|158001.6|157911.6|158001.6|157911.6|157991.2|157868.3|28
1651477210000|2022-05-02 07:40:10|158001.7|157911.7|158089.5|157959.5|158101.5|158011.5|157996.3|157906.3|30
1651477220000|2022-05-02 07:40:20|158089.7|157959.7|158078.6|157948.6|158089.7|157975.2|158065.1|157945|36
1651477230000|2022-05-02 07:40:30|158082.1|157952.1|158079.4|157949.4|158082.1|157952.1|158073|157943|20
1651477240000|2022-05-02 07:40:40|158079.7|157949.7|158080.8|157950.8|158081.3|157951.3|158078.9|157948.9|26
1651477250000|2022-05-02 07:40:50|158080.9|157950.9|158088.8|157998.8|158117.4|158006.6|158073.8|157950.9|35
1651477260000|2022-05-02 07:41:00|158087.6|157997.6|158113.3|158023.3|158130.8|158026.1|158087.6|157988.9|35
1651477270000|2022-05-02 07:41:10|158113.7|158023.7|158113.9|158023.9|158134.1|158027.6|158113.7|158002|32
1651477280000|2022-05-02 07:41:20|158113.8|158023.8|158097.9|158007.9|158119.9|158023.8|158097.6|157988.7|26
1651477290000|2022-05-02 07:41:30|158098.9|158008.9|158127.1|158037.1|158127.1|158037.1|158093.2|158003.2|28
1651477300000|2022-05-02 07:41:40|158132.1|158042.1|158106.5|158016.5|158132.1|158042.1|158104.1|157993.6|28
1651477310000|2022-05-02 07:41:50|158107.7|158017.7|158106.3|158016.3|158108|158018|158105.9|158015.9|21
1651477320000|2022-05-02 07:42:00|158106.4|158016.4|158104.2|158014.2|158106.7|158016.7|158103.3|158013.3|17
1651477330000|2022-05-02 07:42:10|158104.7|158014.7|158094.1|158004.1|158105.4|158015.4|158093.3|158003.3|30
1651477340000|2022-05-02 07:42:20|158095.3|158005.3|158122|158032|158126.1|158036.1|158093.5|158003.5|26
1651477350000|2022-05-02 07:42:30|158124.2|158034.2|158158.4|158068.4|158158.4|158068.4|158118.6|158028.6|34
1651477360000|2022-05-02 07:42:40|158157.5|158067.5|158174.2|158084.2|158180.7|158090.7|158157.5|158067.5|32
1651477370000|2022-05-02 07:42:50|158174.4|158084.4|158175.4|158085.4|158180.4|158090.4|158174.2|158084.2|18
1651477380000|2022-05-02 07:43:00|158174.4|158084.4|158177.8|158087.8|158179.7|158089.7|158170.9|158080.9|23
1651477390000|2022-05-02 07:43:10|158177.9|158087.9|158176.9|158086.9|158179.3|158089.3|158176.5|158086.5|19
1651477400000|2022-05-02 07:43:20|158176.5|158086.5|158173.5|158083.5|158176.5|158086.5|158173.1|158083.1|13
1651477410000|2022-05-02 07:43:30|158172.7|158082.7|158173|158083|158176.5|158086.5|158172.7|158082.7|17
1651477420000|2022-05-02 07:43:40|158172.6|158082.6|158178.2|158088.2|158178.2|158088.2|158172.5|158082.5|22
1651477430000|2022-05-02 07:43:50|158176.3|158086.3|158178.6|158088.6|158178.6|158088.6|158175.3|158085.3|9
1651477440000|2022-05-02 07:44:00|158178.1|158088.1|158182.4|158092.4|158182.4|158092.4|158177.4|158087.4|14
1651477450000|2022-05-02 07:44:10|158182.6|158092.6|158183.8|158093.8|158183.8|158093.8|158182.4|158092.4|7
1651477460000|2022-05-02 07:44:20|158183.6|158093.6|158203.7|158073.7|158204.3|158093.6|158179.2|158069.3|8
1651477470000|2022-05-02 07:44:30|158184|158094|158181|158091|158185.3|158095.3|158180.9|158090.9|5
1651477480000|2022-05-02 07:44:40|158178|158088|158179.7|158089.7|158181.4|158091.4|158177.4|158087.4|6
1651477490000|2022-05-02 07:44:50|158177.3|158087.3|158171|158081|158177.3|158087.3|158170.3|158080.3|7
1651477500000|2022-05-02 07:45:00|158171.7|158081.7|158169.1|158079.1|158174.3|158084.3|158167.5|158077.5|11
1651477510000|2022-05-02 07:45:10|158165.5|158075.5|158161.8|158071.8|158172.1|158082.1|158161.2|158071.2|20
1651477520000|2022-05-02 07:45:20|158162|158072|158158.7|158068.7|158165|158075|158155.8|158065.8|21
1651477530000|2022-05-02 07:45:30|158159.5|158069.5|158151.8|158061.8|158160.1|158070.1|158148.4|158058.4|24
1651477540000|2022-05-02 07:45:40|158151.5|158061.5|158152.7|158062.7|158153.1|158063.1|158150.8|158060.8|20
1651477550000|2022-05-02 07:45:50|158154.2|158064.2|158154.1|158064.1|158155.3|158065.3|158149.7|158059.7|18
1651477560000|2022-05-02 07:46:00|158153.8|158063.8|158181.7|158091.7|158183.2|158093.2|158153.8|158063.8|30
1651477570000|2022-05-02 07:46:10|158181.3|158091.3|158211|158081|158211|158095|158178.3|158073.2|11
1651477580000|2022-05-02 07:46:20|158191.8|158101.8|158194.2|158104.2|158194.7|158104.7|158184.7|158094.7|14
1651477590000|2022-05-02 07:46:30|158194.1|158104.1|158186.4|158096.4|158196|158106|158184.8|158094.8|17
1651477600000|2022-05-02 07:46:40|158189.4|158099.4|158185.3|158095.3|158194.8|158104.8|158184.4|158094.4|27
1651477610000|2022-05-02 07:46:50|158184.8|158094.8|158207.1|158117.1|158208|158118|158184.8|158094.8|25
1651477620000|2022-05-02 07:47:00|158207.7|158117.7|158280.6|158190.6|158289.3|158190.9|158192.2|158102.2|38
1651477630000|2022-05-02 07:47:10|158282.5|158192.5|158286.7|158196.7|158289|158199|158279|158189|20
1651477640000|2022-05-02 07:47:20|158289.7|158199.7|158302|158212|158306.5|158216.5|158289.1|158199.1|20
1651477650000|2022-05-02 07:47:30|158303.8|158213.8|158298.3|158208.3|158327.7|158216.3|158297.5|158195.2|14
1651477660000|2022-05-02 07:47:40|158296.9|158206.9|158296.9|158206.9|158302.1|158212.1|158296.9|158206.9|14
1651477670000|2022-05-02 07:47:50|158297.1|158207.1|158301.2|158211.2|158301.2|158211.2|158295.5|158205.5|18
1651477680000|2022-05-02 07:48:00|158301.4|158211.4|158302.3|158212.3|158302.3|158212.3|158301.4|158211.4|8
1651477690000|2022-05-02 07:48:10|158302.8|158212.8|158302.7|158212.7|158302.8|158212.8|158301.8|158211.8|6
1651477700000|2022-05-02 07:48:20|158302.3|158212.3|158301.5|158211.5|158305|158215|158299.7|158209.7|8
1651477710000|2022-05-02 07:48:30|158297.2|158207.2|158301.6|158211.6|158302.9|158212.9|158297.2|158207.2|10
1651477720000|2022-05-02 07:48:40|158302.1|158212.1|158302.2|158212.2|158303.4|158213.4|158301.6|158211.6|4
1651477730000|2022-05-02 07:48:50|158301.1|158211.1|158296.4|158206.4|158301.3|158211.3|158296|158206|13
1651477740000|2022-05-02 07:49:00|158296.2|158206.2|158298.7|158208.7|158298.7|158208.7|158292.9|158202.9|14
1651477750000|2022-05-02 07:49:10|158298.8|158208.8|158308.5|158218.5|158309.7|158219.7|158298|158208|20
1651477760000|2022-05-02 07:49:20|158306.7|158216.7|158305|158215|158309.2|158219.2|158304.8|158214.8|13
1651477770000|2022-05-02 07:49:30|158305.1|158215.1|158329.1|158239.1|158335.1|158245.1|158304.9|158214.9|22
1651477780000|2022-05-02 07:49:40|158331.5|158241.5|158360.1|158270.1|158361.1|158271.1|158327.5|158237.5|26
1651477790000|2022-05-02 07:49:50|158378.1|158248.1|158347.5|158257.5|158378.1|158261.8|158346.5|158237.3|19
1651477800000|2022-05-02 07:50:00|158349.6|158259.6|158349.5|158259.5|158350.6|158260.6|158347.4|158257.4|13
1651477810000|2022-05-02 07:50:10|158348|158258|158345.8|158255.8|158348.3|158258.3|158345.5|158255.5|11
1651477820000|2022-05-02 07:50:20|158345.2|158255.2|158349.1|158259.1|158349.1|158259.1|158345.2|158255.2|5
1651477830000|2022-05-02 07:50:30|158352|158262|158335.2|158245.2|158352|158262|158335.2|158245.2|11
1651477840000|2022-05-02 07:50:40|158335.1|158245.1|158332.3|158242.3|158335.5|158245.5|158331.1|158241.1|24
1651477850000|2022-05-02 07:50:50|158332.1|158242.1|158335.5|158245.5|158335.7|158245.7|158332|158242|22
1651477860000|2022-05-02 07:51:00|158335.6|158245.6|158331.6|158241.6|158336.4|158246.4|158329.4|158239.4|17
1651477870000|2022-05-02 07:51:10|158331|158241|158336.4|158246.4|158338.5|158248.5|158331|158241|14
1651477880000|2022-05-02 07:51:20|158336.3|158246.3|158338.1|158248.1|158338.6|158248.6|158336.3|158246.3|3
1651477890000|2022-05-02 07:51:30|158337.7|158247.7|158334|158244|158338.8|158248.8|158328.8|158238.8|8
1651477900000|2022-05-02 07:51:40|158335|158245|158336.7|158246.7|158338.3|158248.3|158334.6|158244.6|13
1651477910000|2022-05-02 07:51:50|158337.8|158247.8|158332.5|158242.5|158338.6|158248.6|158330.2|158240.2|11
1651477920000|2022-05-02 07:52:00|158331.6|158241.6|158336.4|158246.4|158336.9|158246.9|158331.6|158241.6|8
1651477930000|2022-05-02 07:52:10|158330.8|158240.8|158333.7|158243.7|158333.9|158243.9|158329.6|158239.6|10
1651477940000|2022-05-02 07:52:20|158334|158244|158336.7|158246.7|158338.9|158248.9|158334|158244|10
1651477950000|2022-05-02 07:52:30|158336.9|158246.9|158338.3|158248.3|158338.8|158248.8|158336.3|158246.3|8
1651477960000|2022-05-02 07:52:40|158338|158248|158338.7|158248.7|158338.9|158248.9|158338|158248|5
1651477970000|2022-05-02 07:52:50|158338.9|158248.9|158338.5|158248.5|158339.7|158249.7|158337.9|158247.9|11
1651477980000|2022-05-02 07:53:00|158338.7|158248.7|158338.2|158248.2|158339|158249|158338.1|158248.1|18
1651477990000|2022-05-02 07:53:10|158338.3|158248.3|158340|158250|158341.7|158251.7|158338.1|158248.1|12
1651478000000|2022-05-02 07:53:20|158342.1|158252.1|158334.7|158244.7|158342.1|158252.1|158333.3|158243.3|23
1651478010000|2022-05-02 07:53:30|158335.8|158245.8|158336.2|158246.2|158336.2|158246.2|158332.8|158242.8|17
1651478020000|2022-05-02 07:53:40|158335.7|158245.7|158345.4|158255.4|158345.7|158255.7|158335.7|158245.7|26
1651478030000|2022-05-02 07:53:50|158345.6|158255.6|158336.9|158246.9|158345.6|158255.6|158336.6|158246.6|26
1651478040000|2022-05-02 07:54:00|158337.3|158247.3|158331.4|158241.4|158337.3|158247.3|158331.4|158241.4|14
1651478050000|2022-05-02 07:54:10|158333.9|158243.9|158330.8|158240.8|158334.6|158244.6|158330.8|158240.8|8
1651478060000|2022-05-02 07:54:20|158330.9|158240.9|158335|158245|158335|158245|158330.9|158240.9|7
1651478070000|2022-05-02 07:54:30|158333.5|158243.5|158332.8|158242.8|158334.6|158244.6|158332.8|158242.8|8
1651478080000|2022-05-02 07:54:40|158337|158247|158325|158235|158337|158247|158324.5|158234.5|4
1651478090000|2022-05-02 07:54:50|158330.7|158240.7|158326|158236|158331.9|158241.9|158325.4|158235.4|15
1651478100000|2022-05-02 07:55:00|158296|158206|158291.9|158201.9|158296.2|158206.2|158284.1|158194.1|25
1651478110000|2022-05-02 07:55:10|158286.2|158196.2|158280.9|158190.9|158291.6|158201.6|158273.6|158183.6|21
1651478120000|2022-05-02 07:55:20|158282.6|158192.6|158278.9|158188.9|158282.6|158192.6|158277.9|158187.9|10
1651478130000|2022-05-02 07:55:30|158281.9|158191.9|158274.5|158184.5|158281.9|158191.9|158271.9|158181.9|9
1651478140000|2022-05-02 07:55:40|158275.3|158185.3|158281.7|158191.7|158281.7|158191.7|158275.3|158185.3|10
1651478150000|2022-05-02 07:55:50|158281.6|158191.6|158291.2|158201.2|158291.2|158201.2|158276.3|158186.3|20
1651478160000|2022-05-02 07:56:00|158291.1|158201.1|158290.4|158200.4|158292.2|158202.2|158276|158186|22
1651478170000|2022-05-02 07:56:10|158290.8|158200.8|158282.1|158192.1|158290.8|158200.8|158276.6|158186.6|22
1651478180000|2022-05-02 07:56:20|158282|158192|158278.6|158188.6|158283.6|158193.6|158278.6|158188.6|18
1651478190000|2022-05-02 07:56:30|158279|158189|158281.1|158191.1|158283.3|158193.3|158277.3|158187.3|14
1651478200000|2022-05-02 07:56:40|158283.2|158193.2|158279.7|158189.7|158283.2|158193.2|158278.1|158188.1|11
1651478210000|2022-05-02 07:56:50|158278.3|158188.3|158283.3|158193.3|158284.4|158194.4|158276.9|158186.9|23
1651478220000|2022-05-02 07:57:00|158282.9|158192.9|158291.8|158201.8|158293.7|158203.7|158280.3|158190.3|30
1651478230000|2022-05-02 07:57:10|158293.1|158203.1|158421.7|158291.7|158422.9|158308.9|158293.1|158203.1|38
1651478240000|2022-05-02 07:57:20|158422.2|158292.2|158457.2|158327.2|158457.2|158345.7|158414|158290.4|32
1651478250000|2022-05-02 07:57:30|158455.3|158325.3|158488.2|158398.2|158512.3|158400.2|158439.6|158324.6|40
1651478260000|2022-05-02 07:57:40|158491.2|158401.2|158477|158387|158513.6|158401.9|158473.6|158371.4|35
1651478270000|2022-05-02 07:57:50|158475.8|158385.8|158481.7|158391.7|158510|158394|158472.8|158371.3|31
1651478280000|2022-05-02 07:58:00|158479.7|158389.7|158466.3|158336.3|158486.3|158396.1|158446.7|158331.1|39
1651478290000|2022-05-02 07:58:10|158463.3|158333.3|158455.2|158365.2|158467.4|158365.5|158440.7|158333.3|38
1651478300000|2022-05-02 07:58:20|158453.1|158363.1|158402.5|158272.5|158478.2|158367.5|158391.7|158261.7|34
1651478310000|2022-05-02 07:58:30|158409.5|158279.5|158412.1|158282.1|158438.3|158308.3|158384|158271.3|40
1651478320000|2022-05-02 07:58:40|158411.6|158281.6|158430.2|158300.2|158463.5|158333.5|158407.2|158277.2|39
1651478330000|2022-05-02 07:58:50|158424.6|158294.6|158433.5|158303.5|158434.5|158304.5|158413.9|158283.9|38
1651478340000|2022-05-02 07:59:00|158425.2|158295.2|158435.1|158305.1|158436.9|158306.9|158400.5|158270.5|38
1651478350000|2022-05-02 07:59:10|158438.6|158308.6|158435.9|158305.9|158438.7|158308.7|158413.7|158283.7|38
1651478360000|2022-05-02 07:59:20|158437.7|158307.7|158423|158293|158438.9|158308.9|158417|158287|40
1651478370000|2022-05-02 07:59:30|158419.2|158289.2|158422.5|158292.5|158434.6|158304.6|158405.4|158275.4|38
1651478380000|2022-05-02 07:59:40|158422.4|158292.4|158406.6|158276.6|158437.7|158307.7|158395.7|158265.7|38
1651478390000|2022-05-02 07:59:50|158404.5|158274.5|158415.4|158285.4|158421.4|158291.4|158403|158273|33
1651478400000|2022-05-02 08:00:00|158412.2|158282.2|158402.2|158272.2|158419.1|158289.1|158392.2|158262.2|39
1651478410000|2022-05-02 08:00:10|158404.2|158274.2|158394.9|158264.9|158413.5|158283.5|158390.2|158260.2|39
1651478420000|2022-05-02 08:00:20|158392.2|158262.2|158418.1|158288.1|158426.3|158296.3|158392.2|158262.2|40
1651478430000|2022-05-02 08:00:30|158415.3|158285.3|158404.5|158274.5|158419.6|158289.6|158392.3|158262.3|38
1651478440000|2022-05-02 08:00:40|158397.1|158267.1|158392.6|158262.6|158408.1|158278.1|158383.4|158253.4|37
1651478450000|2022-05-02 08:00:50|158392.5|158262.5|158412|158282|158413.1|158283.1|158388.4|158258.4|33
1651478460000|2022-05-02 08:01:00|158410.8|158280.8|158398.7|158268.7|158424.7|158294.7|158397.7|158267.7|34
1651478470000|2022-05-02 08:01:10|158398.9|158268.9|158413.8|158283.8|158416.5|158286.5|158389|158259|36
1651478480000|2022-05-02 08:01:20|158411.7|158281.7|158372.3|158242.3|158411.7|158281.7|158368.6|158238.6|37
1651478490000|2022-05-02 08:01:30|158371.4|158241.4|158295.4|158165.4|158373.1|158243.1|158294.5|158164.5|36
1651478500000|2022-05-02 08:01:40|158298.7|158168.7|158295.6|158165.6|158303.9|158187.1|158277.1|158165.6|32
1651478510000|2022-05-02 08:01:50|158295.7|158165.7|158271.7|158181.7|158295.7|158184.5|158270.3|158164.7|31
1651478520000|2022-05-02 08:02:00|158272.2|158182.2|158299.6|158169.6|158302.5|158190.9|158269.5|158168.7|32
1651478530000|2022-05-02 08:02:10|158280.3|158190.3|158275.4|158185.4|158281.5|158191.5|158275.4|158185.4|27
1651478540000|2022-05-02 08:02:20|158277.4|158187.4|158307.6|158177.6|158310.1|158191.9|158275.9|158177.1|32
1651478550000|2022-05-02 08:02:30|158308.3|158178.3|158298.3|158168.3|158311.6|158181.6|158296.4|158166.4|37
1651478560000|2022-05-02 08:02:40|158295.5|158165.5|158319.6|158189.6|158319.6|158189.6|158295.5|158165.5|29
1651478570000|2022-05-02 08:02:50|158315.8|158185.8|158301.6|158171.6|158315.8|158185.8|158301.6|158171.6|32
1651478580000|2022-05-02 08:03:00|158301.5|158171.5|158308|158178|158308|158178|158301|158171|22
1651478590000|2022-05-02 08:03:10|158305.7|158175.7|158279.2|158189.2|158310|158191.4|158279.2|158171.6|30
1651478600000|2022-05-02 08:03:20|158277.6|158187.6|158282.4|158192.4|158286.1|158196.1|158274.7|158184.7|29
1651478610000|2022-05-02 08:03:30|158280.5|158190.5|158306.7|158176.7|158310.3|158200.5|158280.5|158175.7|24
1651478620000|2022-05-02 08:03:40|158300.9|158170.9|158281.9|158191.9|158300.9|158196.3|158278.4|158167|30
1651478630000|2022-05-02 08:03:50|158283.6|158193.6|158276.7|158186.7|158283.7|158193.7|158276.4|158186.4|27
1651478640000|2022-05-02 08:04:00|158276.2|158186.2|158218|158088|158276.2|158186.2|158178.9|158071.5|32
1651478650000|2022-05-02 08:04:10|158217.6|158087.6|158242.2|158112.2|158267.3|158137.3|158196.1|158087.6|38
1651478660000|2022-05-02 08:04:20|158241.3|158111.3|158204.2|158114.2|158252.6|158122.6|158202.4|158095.6|37
1651478670000|2022-05-02 08:04:30|158204.1|158114.1|158237.4|158107.4|158243.7|158116.7|158201.1|158107.4|32
1651478680000|2022-05-02 08:04:40|158236.9|158106.9|158226.4|158096.4|158246.1|158116.1|158222.3|158092.3|33
1651478690000|2022-05-02 08:04:50|158228.9|158098.9|158228.1|158098.1|158230|158100|158225.7|158095.7|24
1651478700000|2022-05-02 08:05:00|158225.5|158095.5|158227.6|158097.6|158256.1|158126.1|158225.5|158095.5|35
1651478710000|2022-05-02 08:05:10|158230.9|158100.9|158231.8|158101.8|158233.1|158103.1|158223.6|158093.6|32
1651478720000|2022-05-02 08:05:20|158231.9|158101.9|158243.3|158113.3|158246.9|158116.9|158231.9|158101.9|36
1651478730000|2022-05-02 08:05:30|158230|158100|158229.4|158099.4|158235.5|158105.5|158226.6|158096.6|30
1651478740000|2022-05-02 08:05:40|158227.1|158097.1|158220.9|158090.9|158227.1|158097.1|158220.9|158090.9|17
1651478750000|2022-05-02 08:05:50|158220.7|158090.7|158260|158130|158273.2|158143.2|158220.6|158090.6|32
1651478760000|2022-05-02 08:06:00|158265.7|158135.7|158260.8|158130.8|158269.5|158139.5|158256.5|158126.5|38
1651478770000|2022-05-02 08:06:10|158260.7|158130.7|158266.1|158136.1|158267|158137|158255.3|158125.3|34
1651478780000|2022-05-02 08:06:20|158265|158135|158319|158189|158323.2|158193.2|158265|158135|30
1651478790000|2022-05-02 08:06:30|158330.6|158200.6|158330.2|158200.2|158335.1|158205.1|158310.1|158180.1|39
1651478800000|2022-05-02 08:06:40|158330.4|158200.4|158322.8|158192.8|158331.9|158201.9|158310.4|158180.4|38
1651478810000|2022-05-02 08:06:50|158330.5|158200.5|158338.1|158208.1|158355.4|158225.4|158330.5|158200.5|34
1651478820000|2022-05-02 08:07:00|158345.6|158215.6|158383.7|158253.7|158388.5|158258.5|158342.2|158212.2|35
1651478830000|2022-05-02 08:07:10|158379.6|158249.6|158333.6|158203.6|158381|158251|158331.9|158201.9|36
1651478840000|2022-05-02 08:07:20|158338.4|158208.4|158334.9|158204.9|158342.7|158212.7|158331.4|158201.4|36
1651478850000|2022-05-02 08:07:30|158333.4|158203.4|158335.6|158205.6|158336.8|158206.8|158332.3|158202.3|32
1651478860000|2022-05-02 08:07:40|158335.5|158205.5|158335.1|158205.1|158345.4|158215.4|158331.5|158201.5|37
1651478870000|2022-05-02 08:07:50|158333.1|158203.1|158311.2|158181.2|158337.7|158207.7|158308.3|158178.3|33
1651478880000|2022-05-02 08:08:00|158309.5|158179.5|158309.8|158179.8|158319.6|158207.3|158282.8|158176.8|36
1651478890000|2022-05-02 08:08:10|158312.6|158182.6|158310.8|158180.8|158313.6|158183.6|158307.3|158177.3|22
1651478900000|2022-05-02 08:08:20|158311.8|158181.8|158300.9|158170.9|158311.8|158192.8|158269.9|158167|30
1651478910000|2022-05-02 08:08:30|158300.1|158170.1|158280.4|158190.4|158300.1|158191.4|158275|158162.9|31
1651478920000|2022-05-02 08:08:40|158301.9|158171.9|158280.1|158190.1|158302.1|158212.1|158280.1|158170|33
1651478930000|2022-05-02 08:08:50|158281.7|158191.7|158297.1|158167.1|158300.8|158191.7|158279.9|158166.6|24
1651478940000|2022-05-02 08:09:00|158296.7|158166.7|158294.5|158164.5|158297.1|158167.1|158291.8|158161.8|20
1651478950000|2022-05-02 08:09:10|158294.4|158164.4|158284.9|158194.9|158303.5|158194.9|158267.9|158164.4|30
1651478960000|2022-05-02 08:09:20|158285.8|158195.8|158262|158172|158286.7|158196.7|158261.7|158171.7|27
1651478970000|2022-05-02 08:09:30|158262.7|158172.7|158181.9|158091.9|158270|158180|158180.3|158082.5|30
1651478980000|2022-05-02 08:09:40|158181.8|158091.8|158212.9|158082.9|158218.8|158096.5|158181.8|158071.2|39
1651478990000|2022-05-02 08:09:50|158218.4|158128.4|158198.7|158108.7|158237.3|158128.4|158193.2|158081.4|37
1651479000000|2022-05-02 08:10:00|158197.5|158107.5|158193.6|158103.6|158204|158114|158191.5|158101.5|35
1651479010000|2022-05-02 08:10:10|158197.6|158107.6|158222.7|158092.7|158237.5|158119.8|158197.6|158091.3|24
1651479020000|2022-05-02 08:10:20|158225.4|158095.4|158222.7|158092.7|158226|158096|158221.2|158091.2|14
1651479030000|2022-05-02 08:10:30|158221.4|158091.4|158223.9|158093.9|158224.8|158094.8|158219.8|158089.8|17
1651479040000|2022-05-02 08:10:40|158223.3|158093.3|158205|158115|158223.3|158115|158196.8|158089.6|28
1651479050000|2022-05-02 08:10:50|158204.5|158114.5|158215.2|158125.2|158217.6|158127.6|158198.4|158108.4|23
1651479060000|2022-05-02 08:11:00|158212.3|158122.3|158201.7|158111.7|158216|158126|158197.3|158107.3|22
1651479070000|2022-05-02 08:11:10|158201.9|158111.9|158207.3|158117.3|158208|158118|158200|158110|19
1651479080000|2022-05-02 08:11:20|158206.5|158116.5|158202|158112|158206.5|158116.5|158195.2|158105.2|17
1651479090000|2022-05-02 08:11:30|158203.7|158113.7|158200.7|158110.7|158203.7|158113.7|158196.2|158106.2|14
1651479100000|2022-05-02 08:11:40|158201.2|158111.2|158339.5|158209.5|158339.5|158209.5|158199.5|158109.5|27
1651479110000|2022-05-02 08:11:50|158336.2|158206.2|158331.1|158241.1|158360.2|158245.9|158317.8|158202.8|30
1651479120000|2022-05-02 08:12:00|158343.1|158213.1|158323.8|158233.8|158350.6|158240.4|158320.9|158211.1|32
1651479130000|2022-05-02 08:12:10|158370.8|158240.8|158358.5|158228.5|158370.8|158245.4|158331.7|158214.2|19
1651479140000|2022-05-02 08:12:20|158357.6|158227.6|158353.7|158263.7|158381.8|158264.2|158332.2|158226|26
1651479150000|2022-05-02 08:12:30|158354.7|158264.7|158375.9|158245.9|158384.6|158272.1|158350.9|158237.6|38
1651479160000|2022-05-02 08:12:40|158380|158250|158381.1|158251.1|158390.5|158260.5|158374.4|158244.4|37
1651479170000|2022-05-02 08:12:50|158379.4|158249.4|158364|158274|158383.6|158277.2|158354.5|158245.4|33
1651479180000|2022-05-02 08:13:00|158380.8|158250.8|158299.5|158209.5|158385.1|158275.7|158299.5|158209.5|35
1651479190000|2022-05-02 08:13:10|158299.3|158209.3|158297.6|158207.6|158301.1|158211.1|158297.4|158207.4|29
1651479200000|2022-05-02 08:13:20|158297.7|158207.7|158310|158220|158310.2|158220.2|158297.5|158207.5|33
1651479210000|2022-05-02 08:13:30|158309.3|158219.3|158310.4|158220.4|158335.6|158222.3|158309.3|158199.8|30
1651479220000|2022-05-02 08:13:40|158310|158220|158308.4|158218.4|158311.5|158221.5|158297.2|158207.2|26
1651479230000|2022-05-02 08:13:50|158308.7|158218.7|158307.4|158217.4|158309.3|158219.3|158307.2|158217.2|26
1651479240000|2022-05-02 08:14:00|158306.4|158216.4|158369.9|158239.9|158369.9|158254.7|158305.9|158215.9|28
1651479250000|2022-05-02 08:14:10|158368.1|158238.1|158353.1|158263.1|158371.8|158265.2|158346.4|158219.9|28
1651479260000|2022-05-02 08:14:20|158353.2|158263.2|158350.9|158260.9|158354.7|158264.7|158348.3|158258.3|26
1651479270000|2022-05-02 08:14:30|158371.3|158241.3|158371.8|158241.8|158373.5|158243.5|158368.1|158238.1|24
1651479280000|2022-05-02 08:14:40|158371.9|158241.9|158348|158258|158371.9|158258.1|158347.4|158239.9|13
1651479290000|2022-05-02 08:14:50|158355.4|158265.4|158352.5|158262.5|158355.7|158265.7|158350.7|158260.7|14
1651479300000|2022-05-02 08:15:00|158371.6|158241.6|158402.9|158312.9|158405.4|158315.4|158355.2|158235.6|34
1651479310000|2022-05-02 08:15:10|158403.2|158313.2|158398.9|158308.9|158404.3|158314.3|158394.6|158304.6|24
1651479320000|2022-05-02 08:15:20|158399.4|158309.4|158398.8|158308.8|158400.8|158310.8|158398.4|158308.4|21
1651479330000|2022-05-02 08:15:30|158396.1|158306.1|158397.8|158307.8|158399.1|158309.1|158396|158306|12
1651479340000|2022-05-02 08:15:40|158397.7|158307.7|158394.8|158304.8|158398.7|158308.7|158390.6|158300.6|17
1651479350000|2022-05-02 08:15:50|158397.6|158307.6|158398.5|158308.5|158399.9|158309.9|158397.2|158307.2|16
1651479360000|2022-05-02 08:16:00|158397.7|158307.7|158417.3|158287.3|158422.8|158310.9|158389.1|158276.5|27
1651479370000|2022-05-02 08:16:10|158417.4|158287.4|158366.9|158236.9|158418.4|158307.5|158354.7|158224.7|37
1651479380000|2022-05-02 08:16:20|158366.4|158236.4|158380.4|158250.4|158381|158251|158360.4|158230.4|35
1651479390000|2022-05-02 08:16:30|158380.3|158250.3|158388.8|158258.8|158392|158278.3|158367.3|158248|34
1651479400000|2022-05-02 08:16:40|158389.5|158259.5|158385.9|158255.9|158401.7|158288.3|158378.3|158254.9|34
1651479410000|2022-05-02 08:16:50|158364.2|158274.2|158361.2|158231.2|158397.7|158276|158360|158230.4|37
1651479420000|2022-05-02 08:17:00|158363.6|158233.6|158365.2|158235.2|158369.8|158239.8|158358.8|158228.8|31
1651479430000|2022-05-02 08:17:10|158365.1|158235.1|158351.1|158221.1|158365.1|158235.1|158349.9|158219.9|30
1651479440000|2022-05-02 08:17:20|158351.5|158221.5|158361.6|158231.6|158363.9|158233.9|158351.5|158221.5|30
1651479450000|2022-05-02 08:17:30|158362|158232|158347.6|158217.6|158362|158246.3|158326.9|158208.4|37
1651479460000|2022-05-02 08:17:40|158347.1|158217.1|158343|158253|158363.5|158253.7|158327.9|158217.1|33
1651479470000|2022-05-02 08:17:50|158342.7|158252.7|158361.1|158231.1|158363.3|158254.5|158342.3|158230.4|21
1651479480000|2022-05-02 08:18:00|158362|158232|158362|158232|158362.7|158232.7|158358.4|158228.4|31
1651479490000|2022-05-02 08:18:10|158362.2|158232.2|158364.3|158234.3|158364.7|158234.7|158362.1|158232.1|15
1651479500000|2022-05-02 08:18:20|158364.1|158234.1|158340.9|158210.9|158364.1|158234.1|158339.8|158209.8|28
1651479510000|2022-05-02 08:18:30|158338.6|158208.6|158348.9|158218.9|158352.5|158222.5|158336.1|158206.1|31
1651479520000|2022-05-02 08:18:40|158348.5|158218.5|158365.9|158235.9|158367.2|158237.2|158348.5|158218.5|27
1651479530000|2022-05-02 08:18:50|158367.1|158237.1|158351.3|158221.3|158367.1|158237.1|158340.3|158210.3|35
1651479540000|2022-05-02 08:19:00|158351.8|158221.8|158353.4|158223.4|158358|158228|158344.3|158214.3|25
1651479550000|2022-05-02 08:19:10|158353.2|158223.2|158358.9|158228.9|158359.3|158229.3|158351.8|158221.8|28
1651479560000|2022-05-02 08:19:20|158359.1|158229.1|158366.1|158236.1|158371.1|158241.1|158354.2|158224.2|36
1651479570000|2022-05-02 08:19:30|158366|158236|158375.6|158245.6|158380.4|158250.4|158364.3|158234.3|36
1651479580000|2022-05-02 08:19:40|158375.4|158245.4|158407.4|158277.4|158410.1|158280.1|158375.4|158245.4|33
1651479590000|2022-05-02 08:19:50|158406.1|158276.1|158409.4|158279.4|158410.9|158280.9|158402.5|158272.5|26
1651479600000|2022-05-02 08:20:00|158405.8|158275.8|158420.8|158290.8|158422.3|158292.3|158403.9|158273.9|36
1651479610000|2022-05-02 08:20:10|158420.7|158290.7|158420.3|158290.3|158420.7|158290.7|158404.5|158274.5|35
1651479620000|2022-05-02 08:20:20|158421.9|158291.9|158417|158287|158421.9|158291.9|158412.2|158282.2|23
1651479630000|2022-05-02 08:20:30|158409.2|158279.2|158414|158284|158417.3|158287.3|158406.8|158276.8|33
1651479640000|2022-05-02 08:20:40|158415.8|158285.8|158412.8|158282.8|158415.8|158285.8|158405.9|158275.9|33
1651479650000|2022-05-02 08:20:50|158412.1|158282.1|158404.6|158274.6|158412.3|158282.3|158401.8|158271.8|24
1651479660000|2022-05-02 08:21:00|158402.6|158272.6|158404.6|158274.6|158407.8|158277.8|158402.6|158272.6|20
1651479670000|2022-05-02 08:21:10|158406.8|158276.8|158364.9|158234.9|158407.1|158277.1|158358.6|158228.6|28
1651479680000|2022-05-02 08:21:20|158366.9|158236.9|158377.2|158247.2|158380.6|158250.6|158366.9|158236.9|31
1651479690000|2022-05-02 08:21:30|158377.8|158247.8|158378|158248|158380.6|158250.6|158372.8|158242.8|36
1651479700000|2022-05-02 08:21:40|158377|158247|158375.7|158245.7|158382.8|158252.8|158374.7|158244.7|35
1651479710000|2022-05-02 08:21:50|158376.2|158246.2|158325.7|158195.7|158380.7|158250.7|158325.7|158195.7|37
1651479720000|2022-05-02 08:22:00|158328.2|158198.2|158350.8|158220.8|158351.3|158221.3|158325.4|158195.4|36
1651479730000|2022-05-02 08:22:10|158351.4|158221.4|158389.6|158259.6|158402.2|158272.2|158351.2|158221.2|34
1651479740000|2022-05-02 08:22:20|158389.7|158259.7|158392|158262|158404.6|158274.6|158386.6|158256.6|38
1651479750000|2022-05-02 08:22:30|158390.9|158260.9|158380.4|158250.4|158391.4|158261.4|158380.3|158250.3|32
1651479760000|2022-05-02 08:22:40|158380.1|158250.1|158373.6|158243.6|158380.1|158250.1|158371.8|158241.8|30
1651479770000|2022-05-02 08:22:50|158373.5|158243.5|158363.2|158233.2|158373.7|158243.7|158342.4|158212.4|35
1651479780000|2022-05-02 08:23:00|158363.3|158233.3|158386.5|158256.5|158388.2|158258.2|158359.3|158229.3|36
1651479790000|2022-05-02 08:23:10|158386.3|158256.3|158377.6|158247.6|158400|158270|158376.7|158246.7|36
1651479800000|2022-05-02 08:23:20|158377|158247|158372.1|158242.1|158377.1|158247.1|158366.5|158236.5|25
1651479810000|2022-05-02 08:23:30|158372.6|158242.6|158398.6|158268.6|158406.3|158276.3|158372.6|158242.6|38
1651479820000|2022-05-02 08:23:40|158400.5|158270.5|158391.9|158261.9|158400.5|158270.5|158391.7|158261.7|33
1651479830000|2022-05-02 08:23:50|158392|158262|158392.2|158262.2|158394.1|158264.1|158380.3|158250.3|31
1651479840000|2022-05-02 08:24:00|158393|158263|158370.9|158240.9|158393.2|158263.2|158370.9|158240.9|38
1651479850000|2022-05-02 08:24:10|158374|158244|158385.7|158255.7|158386.1|158256.1|158372.4|158242.4|32
1651479860000|2022-05-02 08:24:20|158387.3|158257.3|158391.6|158261.6|158396.4|158266.4|158386.2|158256.2|37
1651479870000|2022-05-02 08:24:30|158391|158261|158417.5|158287.5|158417.8|158287.8|158382.4|158252.4|35
1651479880000|2022-05-02 08:24:40|158416|158286|158420.4|158290.4|158421.7|158291.7|158414.9|158284.9|34
1651479890000|2022-05-02 08:24:50|158421.5|158291.5|158413.7|158283.7|158421.9|158291.9|158411.4|158281.4|24
1651479900000|2022-05-02 08:25:00|158414.2|158284.2|158417.7|158287.7|158418.4|158288.4|158412.6|158282.6|34
1651479910000|2022-05-02 08:25:10|158417.9|158287.9|158422.6|158292.6|158426.4|158296.4|158416.6|158286.6|29
1651479920000|2022-05-02 08:25:20|158422.2|158292.2|158412.8|158282.8|158424.5|158294.5|158412.8|158282.8|35
1651479930000|2022-05-02 08:25:30|158413|158283|158386|158256|158415.3|158285.3|158385.4|158255.4|29
1651479940000|2022-05-02 08:25:40|158390.5|158260.5|158394.4|158264.4|158398.3|158268.3|158389.2|158259.2|38
1651479950000|2022-05-02 08:25:50|158391.8|158261.8|158388.2|158258.2|158394.6|158264.6|158388.2|158258.2|34
1651479960000|2022-05-02 08:26:00|158389.5|158259.5|158401.6|158271.6|158401.8|158271.8|158389.5|158259.5|34
1651479970000|2022-05-02 08:26:10|158400.7|158270.7|158390.5|158260.5|158401.9|158271.9|158390.2|158260.2|33
1651479980000|2022-05-02 08:26:20|158391|158261|158395.6|158265.6|158398.6|158268.6|158390.8|158260.8|35
1651479990000|2022-05-02 08:26:30|158394.9|158264.9|158399.5|158269.5|158402.6|158272.6|158393.1|158263.1|30
1651480000000|2022-05-02 08:26:40|158399.4|158269.4|158402.5|158272.5|158405.6|158275.6|158398.6|158268.6|34
1651480010000|2022-05-02 08:26:50|158402.2|158272.2|158396|158266|158407.7|158277.7|158395|158265|38
1651480020000|2022-05-02 08:27:00|158395.9|158265.9|158402.4|158272.4|158402.8|158272.8|158395.9|158265.9|34
1651480030000|2022-05-02 08:27:10|158401.6|158271.6|158396.9|158266.9|158402.8|158272.8|158390.7|158260.7|31
1651480040000|2022-05-02 08:27:20|158400.4|158270.4|158374.4|158284.4|158401.3|158285.5|158374.2|158263.8|33
1651480050000|2022-05-02 08:27:30|158375.1|158285.1|158379|158289|158379.1|158289.1|158371.5|158281.5|27
1651480060000|2022-05-02 08:27:40|158378.5|158288.5|158372.3|158282.3|158379.6|158289.6|158371.9|158281.9|34
1651480070000|2022-05-02 08:27:50|158372.5|158282.5|158314.8|158184.8|158376.6|158282.6|158307.4|158177.4|36
1651480080000|2022-05-02 08:28:00|158313.2|158183.2|158306.3|158176.3|158313.5|158183.5|158301.3|158171.3|33
1651480090000|2022-05-02 08:28:10|158305.5|158175.5|158311.8|158181.8|158311.9|158181.9|158304.5|158174.5|27
1651480100000|2022-05-02 08:28:20|158312.6|158182.6|158312|158182|158312.7|158182.7|158309.1|158179.1|33
1651480110000|2022-05-02 08:28:30|158311|158181|158221.8|158091.8|158311|158181|158218.9|158088.9|39
1651480120000|2022-05-02 08:28:40|158222.2|158092.2|158242.7|158112.7|158246.6|158116.6|158222.2|158092.2|35
1651480130000|2022-05-02 08:28:50|158244.4|158114.4|158294.8|158164.8|158300.3|158170.3|158244.4|158114.4|33
1651480140000|2022-05-02 08:29:00|158295.6|158165.6|158315.5|158185.5|158316.5|158186.5|158294.9|158164.9|37
1651480150000|2022-05-02 08:29:10|158315|158185|158304.9|158174.9|158316.5|158186.5|158300.8|158170.8|36
1651480160000|2022-05-02 08:29:20|158303.6|158173.6|158297.7|158167.7|158304.4|158174.4|158297.7|158167.7|33
1651480170000|2022-05-02 08:29:30|158298.1|158168.1|158283.8|158153.8|158298.6|158168.6|158283.1|158153.1|34
1651480180000|2022-05-02 08:29:40|158284.2|158154.2|158291.6|158161.6|158292|158162|158279.6|158149.6|34
1651480190000|2022-05-02 08:29:50|158291.5|158161.5|158305.6|158175.6|158305.6|158175.6|158289.3|158159.3|28
1651480200000|2022-05-02 08:30:00|158303|158173|158304.1|158174.1|158311.9|158181.9|158302.5|158172.5|31
1651480210000|2022-05-02 08:30:10|158304.8|158174.8|158322.1|158192.1|158322.1|158192.1|158304.8|158174.8|36
1651480220000|2022-05-02 08:30:20|158320.2|158190.2|158294.2|158164.2|158320.7|158190.7|158294.2|158164.2|38
1651480230000|2022-05-02 08:30:30|158294.5|158164.5|158296.6|158166.6|158300.2|158170.2|158292.1|158162.1|36
1651480240000|2022-05-02 08:30:40|158295.4|158165.4|158343.4|158213.4|158345.2|158227.9|158294.5|158164.5|34
1651480250000|2022-05-02 08:30:50|158334.7|158204.7|158333.9|158203.9|158340.8|158210.8|158329.1|158199.1|37
1651480260000|2022-05-02 08:31:00|158332.6|158202.6|158327.4|158197.4|158334.3|158204.3|158319.7|158189.7|34
1651480270000|2022-05-02 08:31:10|158326.3|158196.3|158330|158200|158331.5|158201.5|158326.3|158196.3|24
1651480280000|2022-05-02 08:31:20|158330.2|158200.2|158321.3|158191.3|158330.9|158200.9|158320.1|158190.1|28
1651480290000|2022-05-02 08:31:30|158321.1|158191.1|158327.9|158197.9|158333.5|158203.5|158321.1|158191.1|28
1651480300000|2022-05-02 08:31:40|158326.8|158196.8|158320.8|158190.8|158329.5|158199.5|158319.5|158189.5|26
1651480310000|2022-05-02 08:31:50|158322.1|158192.1|158302|158212|158322.1|158213|158298.5|158192.1|24
1651480320000|2022-05-02 08:32:00|158302.8|158212.8|158301.1|158211.1|158308|158218|158296.7|158206.7|36
1651480330000|2022-05-02 08:32:10|158301.6|158211.6|158304.1|158214.1|158313.2|158223.2|158301.6|158211.6|36
1651480340000|2022-05-02 08:32:20|158303.9|158213.9|158301.6|158211.6|158305.3|158215.3|158299.3|158209.3|33
1651480350000|2022-05-02 08:32:30|158301.7|158211.7|158328.2|158198.2|158342.1|158221.9|158301.7|158195.5|36
1651480360000|2022-05-02 08:32:40|158330|158200|158309.2|158219.2|158330|158223.3|158301.9|158198.9|26
1651480370000|2022-05-02 08:32:50|158308.8|158218.8|158303.9|158213.9|158308.8|158218.8|158303.7|158213.7|27
1651480380000|2022-05-02 08:33:00|158305.7|158215.7|158303.8|158213.8|158318.2|158228.2|158297.8|158207.8|37
1651480390000|2022-05-02 08:33:10|158311|158221|158334.2|158204.2|158336.1|158221|158311|158197.5|30
1651480400000|2022-05-02 08:33:20|158334.3|158204.3|158310.8|158220.8|158337.6|158221.6|158306.9|158200.1|25
1651480410000|2022-05-02 08:33:30|158311.6|158221.6|158302.4|158212.4|158312.3|158222.3|158298.8|158208.8|30
1651480420000|2022-05-02 08:33:40|158306|158216|158299.2|158209.2|158306|158216|158298.3|158208.3|20
1651480430000|2022-05-02 08:33:50|158301.2|158211.2|158309.2|158219.2|158329.5|158219.3|158301.2|158190.7|32
1651480440000|2022-05-02 08:34:00|158305.9|158215.9|158310.9|158220.9|158316|158226|158302.2|158212.2|32
1651480450000|2022-05-02 08:34:10|158312.9|158222.9|158310.4|158220.4|158313.5|158223.5|158306.8|158216.8|29
1651480460000|2022-05-02 08:34:20|158310.5|158220.5|158344.5|158214.5|158344.5|158234.4|158306.2|158205|30
1651480470000|2022-05-02 08:34:30|158343.5|158213.5|158346.9|158216.9|158347.7|158217.7|158343.1|158213.1|25
1651480480000|2022-05-02 08:34:40|158347.3|158217.3|158338.8|158208.8|158347.3|158217.3|158334.9|158204.9|19
1651480490000|2022-05-02 08:34:50|158340.1|158210.1|158339.8|158209.8|158341.4|158211.4|158337.4|158207.4|18
1651480500000|2022-05-02 08:35:00|158339|158209|158318.9|158228.9|158340.1|158231.4|158316.6|158208.5|24
1651480510000|2022-05-02 08:35:10|158319.3|158229.3|158316.9|158226.9|158326.5|158236.5|158309.9|158219.9|29
1651480520000|2022-05-02 08:35:20|158316.7|158226.7|158331.9|158201.9|158341.6|158226.7|158316.7|158198.5|35
1651480530000|2022-05-02 08:35:30|158329.3|158199.3|158332.3|158202.3|158334.8|158204.8|158329.3|158199.3|24
1651480540000|2022-05-02 08:35:40|158334.1|158204.1|158341.8|158211.8|158341.8|158211.8|158332.7|158202.7|22
1651480550000|2022-05-02 08:35:50|158342.2|158212.2|158316|158226|158343.9|158226|158308.7|158202.9|27
1651480560000|2022-05-02 08:36:00|158317.1|158227.1|158318.6|158228.6|158340.3|158232.1|158313.6|158204.8|26
1651480570000|2022-05-02 08:36:10|158319.6|158229.6|158320.3|158230.3|158321.3|158231.3|158312.3|158222.3|27
1651480580000|2022-05-02 08:36:20|158316.3|158226.3|158329.1|158199.1|158338.1|158228.6|158311.7|158199.1|30
1651480590000|2022-05-02 08:36:30|158333.8|158203.8|158337.3|158207.3|158340.6|158210.6|158325.6|158195.6|32
1651480600000|2022-05-02 08:36:40|158337.6|158207.6|158338.3|158208.3|158339.8|158209.8|158336.3|158206.3|21
1651480610000|2022-05-02 08:36:50|158337|158207|158339.9|158209.9|158340.2|158210.2|158337|158207|20
1651480620000|2022-05-02 08:37:00|158343.3|158213.3|158338.7|158208.7|158343.3|158237|158319.3|158208.7|20
1651480630000|2022-05-02 08:37:10|158339.1|158209.1|158319.4|158229.4|158341|158231.6|158318.6|158209.1|18
1651480640000|2022-05-02 08:37:20|158319.7|158229.7|158339.5|158209.5|158341.5|158234.4|158319.4|158208.7|16
1651480650000|2022-05-02 08:37:30|158338.7|158208.7|158316.3|158226.3|158338.7|158226.3|158313.3|158204.8|21
1651480660000|2022-05-02 08:37:40|158321.1|158231.1|158340.4|158210.4|158346|158231.8|158316.3|158205.8|30
1651480670000|2022-05-02 08:37:50|158339.2|158209.2|158341.8|158211.8|158341.8|158211.8|158337.1|158207.1|27
1651480680000|2022-05-02 08:38:00|158340.5|158210.5|158329.8|158199.8|158340.5|158210.5|158327|158197|33
1651480690000|2022-05-02 08:38:10|158330.3|158200.3|158338.9|158208.9|158340.9|158210.9|158330|158200|28
1651480700000|2022-05-02 08:38:20|158339.4|158209.4|158318.1|158228.1|158342.7|158231.4|158317.8|158208.6|25
1651480710000|2022-05-02 08:38:30|158317.7|158227.7|158314.8|158224.8|158318.3|158228.3|158312.2|158222.2|24
1651480720000|2022-05-02 08:38:40|158314.9|158224.9|158313.2|158223.2|158317.2|158227.2|158313.2|158223.2|20
1651480730000|2022-05-02 08:38:50|158313|158223|158315.2|158225.2|158315.6|158225.6|158312.4|158222.4|17
1651480740000|2022-05-02 08:39:00|158315.5|158225.5|158312.6|158222.6|158315.5|158225.5|158311.6|158221.6|16
1651480750000|2022-05-02 08:39:10|158312.7|158222.7|158321.2|158231.2|158321.7|158231.7|158311.4|158221.4|18
1651480760000|2022-05-02 08:39:20|158320.6|158230.6|158317.7|158227.7|158325.9|158235.9|158317.2|158227.2|22
1651480770000|2022-05-02 08:39:30|158317.9|158227.9|158333.8|158203.8|158336.6|158228.3|158316.4|158203.1|21
1651480780000|2022-05-02 08:39:40|158334.1|158204.1|158335.8|158205.8|158336.9|158232.9|158317.6|158202|26
1651480790000|2022-05-02 08:39:50|158336.2|158206.2|158308.1|158218.1|158342.8|158225.1|158308.1|158202.5|25
1651480800000|2022-05-02 08:40:00|158324|158194|158309.2|158179.2|158324|158204.2|158286.5|158175.3|28
1651480810000|2022-05-02 08:40:10|158309.1|158179.1|158313.8|158183.8|158314.4|158184.4|158308.4|158178.4|25
1651480820000|2022-05-02 08:40:20|158313.6|158183.6|158314.8|158184.8|158314.8|158184.8|158313.3|158183.3|11
1651480830000|2022-05-02 08:40:30|158315|158185|158325.2|158195.2|158325.2|158214.9|158304.9|158185|12
1651480840000|2022-05-02 08:40:40|158324.6|158194.6|158323.8|158193.8|158327.5|158197.5|158322.4|158192.4|18
1651480850000|2022-05-02 08:40:50|158324.2|158194.2|158297.6|158207.6|158324.2|158211.2|158293.8|158179.1|23
1651480860000|2022-05-02 08:41:00|158297.4|158207.4|158298.7|158208.7|158301.7|158211.7|158297.4|158207.4|19
1651480870000|2022-05-02 08:41:10|158298.3|158208.3|158296.3|158206.3|158315.6|158208.7|158292.1|158181.2|26
1651480880000|2022-05-02 08:41:20|158295.9|158205.9|158318.7|158188.7|158319|158207.6|158295.9|158185.2|23
1651480890000|2022-05-02 08:41:30|158319|158189|158298.1|158208.1|158322|158211|158298.1|158189|17
1651480900000|2022-05-02 08:41:40|158301.8|158211.8|158317.4|158187.4|158318.8|158211.8|158298.5|158187|21
1651480910000|2022-05-02 08:41:50|158317|158187|158315.4|158185.4|158321.2|158191.2|158314.8|158184.8|22
1651480920000|2022-05-02 08:42:00|158316.7|158186.7|158331.4|158201.4|158333.1|158232|158297.6|158186.7|31
1651480930000|2022-05-02 08:42:10|158329.8|158199.8|158326.9|158196.9|158332.8|158222.5|158306.9|158196.9|22
1651480940000|2022-05-02 08:42:20|158326.2|158196.2|158323.4|158193.4|158326.2|158196.2|158319|158189|17
1651480950000|2022-05-02 08:42:30|158323.3|158193.3|158321.7|158191.7|158323.8|158193.8|158320|158190|19
1651480960000|2022-05-02 08:42:40|158321.8|158191.8|158321|158191|158321.9|158191.9|158319.5|158189.5|23
1651480970000|2022-05-02 08:42:50|158320.9|158190.9|158324.3|158194.3|158330.8|158220.5|158305.3|158190.9|27
1651480980000|2022-05-02 08:43:00|158324.9|158194.9|158341.8|158211.8|158341.8|158223.3|158307.2|158194.2|28
1651480990000|2022-05-02 08:43:10|158346.1|158216.1|158329.7|158199.7|158346.1|158224.6|158313.6|158194.6|36
1651481000000|2022-05-02 08:43:20|158330.3|158200.3|158329.8|158199.8|158333.1|158203.1|158326.9|158196.9|25
1651481010000|2022-05-02 08:43:30|158330.1|158200.1|158328.3|158198.3|158331.8|158201.8|158328|158198|20
1651481020000|2022-05-02 08:43:40|158328|158198|158322.1|158192.1|158328.4|158213.1|158298|158191.8|26
1651481030000|2022-05-02 08:43:50|158321.7|158191.7|158329.1|158199.1|158330.9|158200.9|158321.3|158191.3|21
1651481040000|2022-05-02 08:44:00|158329.5|158199.5|158328.4|158198.4|158329.5|158199.5|158328.2|158198.2|16
1651481050000|2022-05-02 08:44:10|158328.9|158198.9|158303.7|158213.7|158329.1|158214.2|158297|158192.3|29
1651481060000|2022-05-02 08:44:20|158303.9|158213.9|158321.1|158191.1|158321.8|158213.9|158296.1|158190.1|33
1651481070000|2022-05-02 08:44:30|158322|158192|158326.2|158196.2|158326.2|158221.5|158304.6|158191.7|23
1651481080000|2022-05-02 08:44:40|158326.6|158196.6|158295.5|158205.5|158327.2|158206.7|158292.9|158186.7|28
1651481090000|2022-05-02 08:44:50|158293.3|158203.3|158290.6|158200.6|158308.7|158205.9|158289.2|158175.2|28
1651481100000|2022-05-02 08:45:00|158290|158200|158288.5|158198.5|158294.1|158204.1|158287.1|158197.1|34
1651481110000|2022-05-02 08:45:10|158289|158199|158295.2|158205.2|158295.9|158205.9|158288.7|158198.7|25
1651481120000|2022-05-02 08:45:20|158296.4|158206.4|158307.4|158217.4|158307.4|158217.4|158295.9|158205.9|19
1651481130000|2022-05-02 08:45:30|158307|158217|158305.2|158215.2|158307.2|158217.2|158304.1|158214.1|14
1651481140000|2022-05-02 08:45:40|158305.6|158215.6|158304.9|158214.9|158305.6|158215.6|158304.7|158214.7|5
1651481150000|2022-05-02 08:45:50|158305|158215|158308.9|158218.9|158313.1|158223.1|158305|158215|25
1651481160000|2022-05-02 08:46:00|158309.8|158219.8|158301.6|158211.6|158313.8|158223.8|158301.2|158211.2|30
1651481170000|2022-05-02 08:46:10|158300.4|158210.4|158302.5|158212.5|158302.7|158212.7|158300.3|158210.3|18
1651481180000|2022-05-02 08:46:20|158302.4|158212.4|158293.1|158203.1|158302.8|158212.8|158290.5|158200.5|28
1651481190000|2022-05-02 08:46:30|158291.5|158201.5|158293.1|158203.1|158294.8|158204.8|158291.2|158201.2|32
1651481200000|2022-05-02 08:46:40|158294.7|158204.7|158296.1|158206.1|158299.1|158209.1|158293.8|158203.8|23
1651481210000|2022-05-02 08:46:50|158296.4|158206.4|158321.2|158191.2|158323|158211.1|158293|158186.3|31
1651481220000|2022-05-02 08:47:00|158320.4|158190.4|158302|158212|158322.3|158212.7|158297.1|158190|31
1651481230000|2022-05-02 08:47:10|158300|158210|158314.9|158224.9|158315.6|158225.6|158299.5|158209.5|29
1651481240000|2022-05-02 08:47:20|158314.6|158224.6|158320.4|158230.4|158320.8|158230.8|158314.6|158224.6|27
1651481250000|2022-05-02 08:47:30|158320.6|158230.6|158332.4|158242.4|158361.6|158252.3|158320.6|158218.7|34
1651481260000|2022-05-02 08:47:40|158333.2|158243.2|158332.9|158242.9|158334.4|158244.4|158328.6|158238.6|33
1651481270000|2022-05-02 08:47:50|158333|158243|158330.1|158240.1|158334|158244|158328.9|158238.9|19
1651481280000|2022-05-02 08:48:00|158329.1|158239.1|158332|158242|158332|158242|158324.5|158234.5|24
1651481290000|2022-05-02 08:48:10|158331.5|158241.5|158331.2|158241.2|158333.6|158243.6|158330.9|158240.9|20
1651481300000|2022-05-02 08:48:20|158331.4|158241.4|158330.3|158240.3|158332|158242|158329.9|158239.9|17
1651481310000|2022-05-02 08:48:30|158330.6|158240.6|158345.2|158215.2|158347.3|158242.7|158327.8|158215.2|16
1651481320000|2022-05-02 08:48:40|158345.3|158215.3|158328.6|158238.6|158346.8|158239.8|158325.9|158215.1|17
1651481330000|2022-05-02 08:48:50|158328.5|158238.5|158329|158239|158329.3|158239.3|158328.1|158238.1|13
1651481340000|2022-05-02 08:49:00|158328.8|158238.8|158328.2|158238.2|158329.9|158239.9|158328|158238|14
1651481350000|2022-05-02 08:49:10|158328.1|158238.1|158328.4|158238.4|158328.4|158238.4|158327.5|158237.5|9
1651481360000|2022-05-02 08:49:20|158328|158238|158329.6|158239.6|158331|158241|158326|158236|14
1651481370000|2022-05-02 08:49:30|158326.6|158236.6|158332.2|158242.2|158333.7|158243.7|158326.6|158236.6|16
1651481380000|2022-05-02 08:49:40|158330.6|158240.6|158346.2|158216.2|158347.2|158240.6|158326.2|158215.2|20
1651481390000|2022-05-02 08:49:50|158346.4|158216.4|158327.5|158237.5|158347|158237.5|158327.5|158215.5|19
1651481400000|2022-05-02 08:50:00|158327.3|158237.3|158327.3|158237.3|158328.1|158238.1|158322|158232|20
1651481410000|2022-05-02 08:50:10|158326.8|158236.8|158326.8|158236.8|158327|158237|158326.3|158236.3|8
1651481420000|2022-05-02 08:50:20|158346.1|158216.1|158312.7|158182.7|158346.1|158240|158296.2|158181.6|34
1651481430000|2022-05-02 08:50:30|158312.3|158182.3|158304.1|158214.1|158312.3|158214.1|158292.2|158182.3|31
1651481440000|2022-05-02 08:50:40|158302.7|158212.7|158302.4|158212.4|158303.6|158213.6|158300.4|158210.4|21
1651481450000|2022-05-02 08:50:50|158298.5|158208.5|158315|158185|158318.5|158210.4|158293.5|158181.5|28
1651481460000|2022-05-02 08:51:00|158316.4|158186.4|158301.2|158211.2|158322.2|158212.3|158292.8|158185.8|33
1651481470000|2022-05-02 08:51:10|158300.6|158210.6|158301.6|158211.6|158301.6|158211.6|158298.7|158208.7|21
1651481480000|2022-05-02 08:51:20|158303.8|158213.8|158301.7|158211.7|158304.1|158214.1|158300.1|158210.1|20
1651481490000|2022-05-02 08:51:30|158301.9|158211.9|158300.6|158210.6|158301.9|158211.9|158293.1|158203.1|28
1651481500000|2022-05-02 08:51:40|158300.4|158210.4|158300.2|158210.2|158305.1|158215.1|158297.7|158207.7|26
1651481510000|2022-05-02 08:51:50|158301.3|158211.3|158305.8|158215.8|158306.8|158216.8|158299|158209|26
1651481520000|2022-05-02 08:52:00|158306.3|158216.3|158308.2|158218.2|158308.9|158218.9|158303.6|158213.6|19
1651481530000|2022-05-02 08:52:10|158308.4|158218.4|158300.6|158210.6|158309.6|158219.6|158300.2|158210.2|20
1651481540000|2022-05-02 08:52:20|158301.5|158211.5|158302.5|158212.5|158304.2|158214.2|158298.1|158208.1|32
1651481550000|2022-05-02 08:52:30|158303.2|158213.2|158320.9|158190.9|158321|158213.9|158297.9|158190.1|23
1651481560000|2022-05-02 08:52:40|158320.2|158190.2|158322.8|158192.8|158325.8|158195.8|158320.2|158190.2|28
1651481570000|2022-05-02 08:52:50|158323.1|158193.1|158323.1|158193.1|158325.1|158195.1|158322.1|158192.1|15
1651481580000|2022-05-02 08:53:00|158322.9|158192.9|158306.3|158216.3|158326.4|158216.5|158305|158192.1|23
1651481590000|2022-05-02 08:53:10|158305.2|158215.2|158297.3|158207.3|158321.9|158215.4|158296.5|158188.4|29
1651481600000|2022-05-02 08:53:20|158296.5|158206.5|158297.7|158207.7|158312.7|158211.6|158290|158180.3|33
1651481610000|2022-05-02 08:53:30|158294.7|158204.7|158297.4|158207.4|158306.3|158216.3|158293.6|158203.6|34
1651481620000|2022-05-02 08:53:40|158296.5|158206.5|158295.8|158205.8|158298.8|158208.8|158293|158203|32
1651481630000|2022-05-02 08:53:50|158296.1|158206.1|158304.1|158214.1|158308.2|158218.2|158294.8|158204.8|36
1651481640000|2022-05-02 08:54:00|158303.7|158213.7|158304.5|158214.5|158305.3|158215.3|158302.4|158212.4|26
1651481650000|2022-05-02 08:54:10|158304.1|158214.1|158311.6|158221.6|158317.5|158227.5|158303.5|158213.5|26
1651481660000|2022-05-02 08:54:20|158310.8|158220.8|158295.9|158205.9|158311|158221|158294.1|158204.1|34
1651481670000|2022-05-02 08:54:30|158296.7|158206.7|158295.8|158205.8|158297.8|158207.8|158294.3|158204.3|24
1651481680000|2022-05-02 08:54:40|158297.9|158207.9|158300|158210|158300|158210|158296.1|158206.1|24
1651481690000|2022-05-02 08:54:50|158300.8|158210.8|158294.5|158204.5|158302.4|158212.4|158290.5|158200.5|30
1651481700000|2022-05-02 08:55:00|158295.9|158205.9|158294.4|158204.4|158295.9|158205.9|158290.6|158200.6|28
1651481710000|2022-05-02 08:55:10|158294|158204|158325.1|158195.1|158327.5|158218.9|158294|158193.8|27
1651481720000|2022-05-02 08:55:20|158325|158195|158311|158181|158327.3|158213.8|158292.9|158178.7|28
1651481730000|2022-05-02 08:55:30|158311.1|158181.1|158325.8|158195.8|158325.8|158195.8|158310.8|158180.8|28
1651481740000|2022-05-02 08:55:40|158329|158199|158311|158221|158334.6|158226|158309.6|158195|33
1651481750000|2022-05-02 08:55:50|158311.3|158221.3|158311.5|158221.5|158312.9|158222.9|158310.9|158220.9|26
1651481760000|2022-05-02 08:56:00|158313.3|158223.3|158310.4|158220.4|158313.3|158223.3|158309.7|158219.7|22
1651481770000|2022-05-02 08:56:10|158310.2|158220.2|158332.2|158202.2|158334.5|158228.1|158310.2|158202.1|36
1651481780000|2022-05-02 08:56:20|158332.1|158202.1|158328.8|158198.8|158332.1|158202.1|158323.9|158193.9|29
1651481790000|2022-05-02 08:56:30|158328.9|158198.9|158329.2|158199.2|158330|158200|158328.9|158198.9|19
1651481800000|2022-05-02 08:56:40|158329.1|158199.1|158323.8|158193.8|158329.4|158199.4|158323.4|158193.4|21
1651481810000|2022-05-02 08:56:50|158324.6|158194.6|158325.8|158195.8|158330.1|158200.1|158323.9|158193.9|27
1651481820000|2022-05-02 08:57:00|158324.9|158194.9|158301.2|158211.2|158325.4|158212.4|158299.6|158190|29
1651481830000|2022-05-02 08:57:10|158300.6|158210.6|158304.1|158214.1|158306.5|158216.5|158300.6|158210.6|21
1651481840000|2022-05-02 08:57:20|158304.3|158214.3|158308.4|158218.4|158310|158220|158303.8|158213.8|25
1651481850000|2022-05-02 08:57:30|158308.9|158218.9|158305.4|158215.4|158308.9|158218.9|158303.2|158213.2|28
1651481860000|2022-05-02 08:57:40|158305.3|158215.3|158303.3|158213.3|158305.4|158215.4|158302.7|158212.7|22
1651481870000|2022-05-02 08:57:50|158302.6|158212.6|158319.2|158189.2|158319.2|158214.5|158298|158189.2|29
1651481880000|2022-05-02 08:58:00|158319.8|158189.8|158315.1|158185.1|158321.5|158191.5|158315.1|158185.1|30
1651481890000|2022-05-02 08:58:10|158315.8|158185.8|158317.8|158187.8|158319.3|158189.3|158315.8|158185.8|21
1651481900000|2022-05-02 08:58:20|158317.9|158187.9|158325.5|158195.5|158328.8|158198.8|158317.7|158187.7|29
1651481910000|2022-05-02 08:58:30|158325.4|158195.4|158305|158215|158328.5|158218|158304.7|158195.4|29
1651481920000|2022-05-02 08:58:40|158304.7|158214.7|158294.9|158204.9|158323.6|158214.7|158290.6|158181.5|30
1651481930000|2022-05-02 08:58:50|158291.4|158201.4|158296.9|158206.9|158315.8|158208.1|158291.1|158184.2|33
1651481940000|2022-05-02 08:59:00|158297.1|158207.1|158300.9|158210.9|158300.9|158210.9|158295.4|158205.4|27
1651481950000|2022-05-02 08:59:10|158301|158211|158324.3|158194.3|158326.3|158218.9|158301|158194.2|33
1651481960000|2022-05-02 08:59:20|158324.5|158194.5|158327.4|158197.4|158328.5|158198.5|158324.3|158194.3|26
1651481970000|2022-05-02 08:59:30|158327|158197|158326.2|158196.2|158329.8|158199.8|158326.1|158196.1|20
1651481980000|2022-05-02 08:59:40|158326.3|158196.3|158324.3|158194.3|158326.6|158196.6|158323|158193|28
1651481990000|2022-05-02 08:59:50|158324.2|158194.2|158323.9|158193.9|158325.1|158195.1|158321.6|158191.6|23
1651482000000|2022-05-02 09:00:00|158322.6|158192.6|158322.7|158192.7|158322.9|158192.9|158321|158191|22
1651482010000|2022-05-02 09:00:10|158322.8|158192.8|158324.6|158194.6|158327.2|158197.2|158322.8|158192.8|27
1651482020000|2022-05-02 09:00:20|158324.7|158194.7|158325.1|158195.1|158325.1|158195.1|158320.4|158190.4|18
1651482030000|2022-05-02 09:00:30|158324.7|158194.7|158321.1|158191.1|158325.3|158195.3|158316.8|158186.8|30
1651482040000|2022-05-02 09:00:40|158320.4|158190.4|158317.9|158187.9|158322.1|158211.4|158298.8|158187.5|35
1651482050000|2022-05-02 09:00:50|158316.7|158186.7|158317.8|158187.8|158319.1|158189.1|158315.1|158185.1|28
1651482060000|2022-05-02 09:01:00|158318|158188|158318.7|158188.7|158320.2|158190.2|158316.1|158186.1|31
1651482070000|2022-05-02 09:01:10|158319.1|158189.1|158303.5|158213.5|158319.1|158214.2|158295.7|158189.1|26
1651482080000|2022-05-02 09:01:20|158303.3|158213.3|158302.8|158212.8|158307.5|158217.5|158299.3|158209.3|23
1651482090000|2022-05-02 09:01:30|158302.3|158212.3|158302|158212|158303.4|158213.4|158301|158211|19
1651482100000|2022-05-02 09:01:40|158301.5|158211.5|158298.5|158208.5|158302.9|158212.9|158296.3|158206.3|31
1651482110000|2022-05-02 09:01:50|158298.2|158208.2|158297.4|158207.4|158300.4|158210.4|158296.4|158206.4|27
1651482120000|2022-05-02 09:02:00|158297.7|158207.7|158306.1|158216.1|158309|158219|158297.7|158207.7|28
1651482130000|2022-05-02 09:02:10|158305.8|158215.8|158305.1|158215.1|158307.3|158217.3|158304|158214|23
1651482140000|2022-05-02 09:02:20|158304.2|158214.2|158323.9|158193.9|158326.8|158216.7|158300.5|158189.1|28
1651482150000|2022-05-02 09:02:30|158323.8|158193.8|158326.3|158196.3|158327|158197|158323.6|158193.6|21
1651482160000|2022-05-02 09:02:40|158327.7|158197.7|158325.2|158195.2|158329.8|158199.8|158323.1|158193.1|25
1651482170000|2022-05-02 09:02:50|158328.9|158198.9|158365.6|158235.6|158365.6|158262.4|158313.8|158198.9|38
1651482180000|2022-05-02 09:03:00|158366.2|158236.2|158349.4|158259.4|158366.2|158262|158328.1|158236.2|38
1651482190000|2022-05-02 09:03:10|158349.1|158259.1|158345.7|158255.7|158349.1|158259.1|158338.3|158248.3|34
1651482200000|2022-05-02 09:03:20|158345.2|158255.2|158345.7|158255.7|158346.9|158256.9|158344.2|158254.2|18
1651482210000|2022-05-02 09:03:30|158345.2|158255.2|158344.2|158254.2|158345.7|158255.7|158344.2|158254.2|22
1651482220000|2022-05-02 09:03:40|158344.7|158254.7|158345.4|158255.4|158345.9|158255.9|158343.3|158253.3|22
1651482230000|2022-05-02 09:03:50|158344.9|158254.9|158331.2|158241.2|158349.3|158259.3|158330|158240|34
1651482240000|2022-05-02 09:04:00|158331.3|158241.3|158372.5|158282.5|158375|158285|158330.9|158240.9|35
1651482250000|2022-05-02 09:04:10|158375.7|158285.7|158372.9|158282.9|158375.7|158285.7|158369.1|158279.1|34
1651482260000|2022-05-02 09:04:20|158373.3|158283.3|158373.7|158283.7|158374.7|158284.7|158372.3|158282.3|21
1651482270000|2022-05-02 09:04:30|158373.6|158283.6|158412.6|158322.6|158416.6|158326.6|158372.6|158282.6|35
1651482280000|2022-05-02 09:04:40|158411.3|158321.3|158402.3|158312.3|158416.4|158326.4|158398.9|158308.9|35
1651482290000|2022-05-02 09:04:50|158403.7|158313.7|158414.7|158324.7|158417.6|158327.6|158403.7|158313.7|26
1651482300000|2022-05-02 09:05:00|158414.9|158324.9|158410.3|158320.3|158414.9|158324.9|158404.2|158314.2|30
1651482310000|2022-05-02 09:05:10|158410.5|158320.5|158411.8|158321.8|158412.2|158322.2|158409.5|158319.5|22
1651482320000|2022-05-02 09:05:20|158411|158321|158410.5|158320.5|158411.2|158321.2|158400.7|158310.7|20
1651482330000|2022-05-02 09:05:30|158409.9|158319.9|158410.8|158320.8|158411.7|158321.7|158401.3|158311.3|29
1651482340000|2022-05-02 09:05:40|158406.2|158316.2|158401.9|158311.9|158410.6|158320.6|158401.9|158311.9|35
1651482350000|2022-05-02 09:05:50|158403.3|158313.3|158419.6|158289.6|158419.6|158313.3|158399|158287.6|21
1651482360000|2022-05-02 09:06:00|158406.1|158316.1|158410.6|158320.6|158430.2|158322.1|158402|158292.7|31
1651482370000|2022-05-02 09:06:10|158410.2|158320.2|158409.9|158319.9|158413.4|158323.4|158409.6|158319.6|30
1651482380000|2022-05-02 09:06:20|158410|158320|158410|158320|158410.2|158320.2|158409.8|158319.8|11
1651482390000|2022-05-02 09:06:30|158410.1|158320.1|158411.3|158321.3|158416.7|158326.7|158409.9|158319.9|22
1651482400000|2022-05-02 09:06:40|158408|158318|158413.7|158323.7|158415.6|158325.6|158408|158318|30
1651482410000|2022-05-02 09:06:50|158413.5|158323.5|158412.6|158322.6|158414.2|158324.2|158412.3|158322.3|17
1651482420000|2022-05-02 09:07:00|158412.2|158322.2|158409.8|158319.8|158413.1|158323.1|158409.7|158319.7|12
1651482430000|2022-05-02 09:07:10|158410.2|158320.2|158411.3|158321.3|158411.5|158321.5|158410.2|158320.2|12
1651482440000|2022-05-02 09:07:20|158411.5|158321.5|158412.4|158322.4|158415.2|158325.2|158410.9|158320.9|17
1651482450000|2022-05-02 09:07:30|158411.9|158321.9|158390.8|158300.8|158416.5|158326.5|158388.9|158298.9|28
1651482460000|2022-05-02 09:07:40|158389.8|158299.8|158390.7|158300.7|158391.9|158301.9|158389.1|158299.1|34
1651482470000|2022-05-02 09:07:50|158391|158301|158393|158303|158394.1|158304.1|158390.8|158300.8|30
1651482480000|2022-05-02 09:08:00|158392.7|158302.7|158392.5|158302.5|158393.2|158303.2|158391.1|158301.1|33
1651482490000|2022-05-02 09:08:10|158392.7|158302.7|158392.5|158302.5|158393.3|158303.3|158385.4|158295.4|32
1651482500000|2022-05-02 09:08:20|158393.6|158303.6|158397.9|158307.9|158415.9|158307.9|158389.9|158285.9|37
1651482510000|2022-05-02 09:08:30|158397.4|158307.4|158412.6|158322.6|158416.4|158326.4|158395.2|158305.2|36
1651482520000|2022-05-02 09:08:40|158411.2|158321.2|158405.4|158315.4|158413.5|158323.5|158403.3|158313.3|35
1651482530000|2022-05-02 09:08:50|158404.8|158314.8|158408.8|158318.8|158410.8|158320.8|158402.8|158312.8|23
1651482540000|2022-05-02 09:09:00|158407.4|158317.4|158398.7|158308.7|158407.9|158317.9|158398.3|158308.3|20
1651482550000|2022-05-02 09:09:10|158399.9|158309.9|158398.5|158308.5|158400|158310|158396.6|158306.6|25
1651482560000|2022-05-02 09:09:20|158399.5|158309.5|158397.7|158307.7|158416.8|158309.5|158393.2|158284.3|31
1651482570000|2022-05-02 09:09:30|158397.9|158307.9|158394.4|158304.4|158408.4|158318.4|158393.8|158303.8|30
1651482580000|2022-05-02 09:09:40|158394.3|158304.3|158387.7|158297.7|158394.3|158304.3|158387.7|158297.7|30
1651482590000|2022-05-02 09:09:50|158388.6|158298.6|158392.1|158302.1|158392.1|158302.1|158388.3|158298.3|30
1651482600000|2022-05-02 09:10:00|158392.2|158302.2|158383.3|158293.3|158392.5|158302.5|158379.5|158289.5|29
1651482610000|2022-05-02 09:10:10|158383.4|158293.4|158378.8|158288.8|158383.7|158293.7|158378.8|158288.8|20
1651482620000|2022-05-02 09:10:20|158378.6|158288.6|158315.8|158185.8|158379.6|158289.6|158284|158180.9|33
1651482630000|2022-05-02 09:10:30|158317.8|158187.8|158310.8|158220.8|158322.1|158221.8|158302.2|158184.8|37
1651482640000|2022-05-02 09:10:40|158310.3|158220.3|158311.5|158181.5|158316|158220.3|158292.2|158181.5|32
1651482650000|2022-05-02 09:10:50|158312.3|158182.3|158330.5|158200.5|158331.9|158216.5|158306.5|158182.3|31
1651482660000|2022-05-02 09:11:00|158330.8|158200.8|158353|158223|158357.6|158227.6|158330.8|158200.8|33
1651482670000|2022-05-02 09:11:10|158353.4|158223.4|158353.6|158223.6|158354.2|158224.2|158353.3|158223.3|18
1651482680000|2022-05-02 09:11:20|158353.4|158223.4|158353.8|158223.8|158355.1|158225.1|158352.9|158222.9|15
1651482690000|2022-05-02 09:11:30|158353.7|158223.7|158355.7|158225.7|158358.2|158228.2|158353.5|158223.5|22
1651482700000|2022-05-02 09:11:40|158355.8|158225.8|158329.8|158239.8|158363.5|158243.8|158329.8|158222.4|27
1651482710000|2022-05-02 09:11:50|158331.7|158241.7|158351.4|158221.4|158352.1|158245.6|158327.5|158216.8|34
1651482720000|2022-05-02 09:12:00|158350.4|158220.4|158324.9|158194.9|158353.1|158244.2|158304.3|158194.9|34
1651482730000|2022-05-02 09:12:10|158325|158195|158329.4|158199.4|158329.7|158199.7|158322.8|158192.8|36
1651482740000|2022-05-02 09:12:20|158329.6|158199.6|158329.6|158199.6|158330.9|158200.9|158328.1|158198.1|27
1651482750000|2022-05-02 09:12:30|158328.7|158198.7|158309.6|158179.6|158329.5|158199.5|158309.2|158179.2|26
1651482760000|2022-05-02 09:12:40|158307.9|158177.9|158291.8|158201.8|158307.9|158202.1|158287|158177.9|22
1651482770000|2022-05-02 09:12:50|158291.6|158201.6|158321.9|158191.9|158322|158215.3|158289|158190.8|20
1651482780000|2022-05-02 09:13:00|158322.1|158192.1|158316.4|158186.4|158322.9|158192.9|158316.4|158186.4|25
1651482790000|2022-05-02 09:13:10|158314.9|158184.9|158295|158205|158315.5|158205.8|158294.3|158180.6|12
1651482800000|2022-05-02 09:13:20|158295.7|158205.7|158307.8|158217.8|158308.5|158218.5|158295.4|158205.4|35
1651482810000|2022-05-02 09:13:30|158307.9|158217.9|158305.9|158215.9|158307.9|158217.9|158305.8|158215.8|18
1651482820000|2022-05-02 09:13:40|158305.8|158215.8|158325.5|158195.5|158334|158228.6|158302.6|158193.3|26
1651482830000|2022-05-02 09:13:50|158325|158195|158290.2|158200.2|158326|158203.1|158289.4|158190.1|25
1651482840000|2022-05-02 09:14:00|158292|158202|158320.1|158190.1|158321.8|158202|158291|158176.9|30
1651482850000|2022-05-02 09:14:10|158321.8|158191.8|158328.7|158198.7|158332.5|158202.5|158319.6|158189.6|27
1651482860000|2022-05-02 09:14:20|158328.3|158198.3|158328.2|158198.2|158331.2|158201.2|158327.9|158197.9|26
1651482870000|2022-05-02 09:14:30|158327.5|158197.5|158326.2|158196.2|158328.2|158221|158305.9|158195|22
1651482880000|2022-05-02 09:14:40|158326.1|158196.1|158329.5|158199.5|158329.5|158199.5|158326.1|158196.1|16
1651482890000|2022-05-02 09:14:50|158329.6|158199.6|158335.3|158205.3|158335.3|158227.6|158312.6|158198.2|23
1651482900000|2022-05-02 09:15:00|158335.2|158205.2|158335.8|158205.8|158336.7|158206.7|158334.6|158204.6|20
1651482910000|2022-05-02 09:15:10|158335.5|158205.5|158324.5|158194.5|158338.7|158228.2|158304.6|158194.4|23
1651482920000|2022-05-02 09:15:20|158326.1|158196.1|158303.1|158213.1|158326.7|158215.5|158302.6|158195.3|19
1651482930000|2022-05-02 09:15:30|158303.6|158213.6|158301.5|158211.5|158311.7|158221.7|158301.5|158211.5|18
1651482940000|2022-05-02 09:15:40|158300.9|158210.9|158288.2|158198.2|158300.9|158210.9|158287.5|158197.5|26
1651482950000|2022-05-02 09:15:50|158287.2|158197.2|158289.1|158199.1|158289.6|158199.6|158285.5|158195.5|21
1651482960000|2022-05-02 09:16:00|158290.3|158200.3|158290.5|158200.5|158291.2|158201.2|158289.4|158199.4|18
1651482970000|2022-05-02 09:16:10|158290.2|158200.2|158303.7|158213.7|158309.6|158219.6|158290.2|158200.2|21
1651482980000|2022-05-02 09:16:20|158303.6|158213.6|158317.9|158187.9|158323.1|158214.3|158290|158182.1|25
1651482990000|2022-05-02 09:16:30|158316.8|158186.8|158314.8|158184.8|158320.2|158205.4|158292.3|158181.1|26
1651483000000|2022-05-02 09:16:40|158314.9|158184.9|158300.6|158210.6|158328.5|158217.6|158299.8|158184.9|30
1651483010000|2022-05-02 09:16:50|158301.3|158211.3|158295.9|158205.9|158301.3|158211.3|158295.2|158205.2|28
1651483020000|2022-05-02 09:17:00|158296.3|158206.3|158274|158184|158306.5|158206.3|158273.4|158176.5|35
1651483030000|2022-05-02 09:17:10|158274.4|158184.4|158246.9|158156.9|158274.5|158184.5|158233.9|158143.9|29
1651483040000|2022-05-02 09:17:20|158249.6|158159.6|158241.1|158151.1|158250.2|158160.2|158240.6|158150.6|33
1651483050000|2022-05-02 09:17:30|158242.5|158152.5|158207.1|158077.1|158242.5|158152.5|158187.5|158074.1|34
1651483060000|2022-05-02 09:17:40|158207|158077|158211.9|158081.9|158219|158110.1|158194.2|158076.7|31
1651483070000|2022-05-02 09:17:50|158211.3|158081.3|158235.7|158105.7|158239.1|158120.9|158205.5|158081.1|27
1651483080000|2022-05-02 09:18:00|158234.9|158104.9|158230|158100|158248.4|158118.4|158229.1|158099.1|37
1651483090000|2022-05-02 09:18:10|158231.4|158101.4|158244.7|158114.7|158246.5|158116.5|158229.9|158099.9|32
1651483100000|2022-05-02 09:18:20|158244.6|158114.6|158237.8|158107.8|158245.1|158115.1|158237.2|158107.2|24
1651483110000|2022-05-02 09:18:30|158237.7|158107.7|158257.3|158127.3|158257.6|158127.6|158237.2|158107.2|24
1651483120000|2022-05-02 09:18:40|158258.6|158128.6|158256.9|158126.9|158258.6|158128.6|158254.5|158124.5|27
1651483130000|2022-05-02 09:18:50|158255.9|158125.9|158261.1|158131.1|158262.8|158132.8|158255.9|158125.9|22
1651483140000|2022-05-02 09:19:00|158260.8|158130.8|158240.9|158110.9|158261.9|158131.9|158240.9|158110.9|32
1651483150000|2022-05-02 09:19:10|158240|158110|158240.1|158110.1|158243.2|158113.2|158237.3|158107.3|24
1651483160000|2022-05-02 09:19:20|158242.4|158112.4|158240.8|158110.8|158242.4|158112.4|158240.5|158110.5|25
1651483170000|2022-05-02 09:19:30|158240.6|158110.6|158241.7|158111.7|158242.5|158112.5|158239|158109|19
1651483180000|2022-05-02 09:19:40|158242.1|158112.1|158251.5|158121.5|158252.9|158122.9|158241.9|158111.9|29
1651483190000|2022-05-02 09:19:50|158250.9|158120.9|158270|158140|158270|158140|158250.9|158120.9|36
1651483200000|2022-05-02 09:20:00|158268.4|158138.4|158266.1|158136.1|158269.1|158139.1|158264|158134|29
1651483210000|2022-05-02 09:20:10|158266|158136|158264.5|158134.5|158266.7|158136.7|158264|158134|27
1651483220000|2022-05-02 09:20:20|158264.7|158134.7|158263.5|158133.5|158267.6|158137.6|158261.9|158131.9|29
1651483230000|2022-05-02 09:20:30|158267.4|158177.4|158271.7|158141.7|158282.9|158177.4|158267.4|158141.3|37
1651483240000|2022-05-02 09:20:40|158271.4|158141.4|158253.1|158123.1|158271.4|158141.4|158228.4|158123.1|37
1651483250000|2022-05-02 09:20:50|158256|158126|158233.1|158143.1|158262.7|158145.5|158231.5|158122.9|31
1651483260000|2022-05-02 09:21:00|158232.9|158142.9|158259.8|158129.8|158267.7|158146.1|158232.9|158122.1|28
1651483270000|2022-05-02 09:21:10|158261.3|158131.3|158260.9|158130.9|158262.3|158132.3|158248.4|158118.4|35
1651483280000|2022-05-02 09:21:20|158255.5|158125.5|158253.4|158123.4|158260.7|158152.3|158228|158120.6|39
1651483290000|2022-05-02 09:21:30|158253.5|158123.5|158261.4|158131.4|158261.4|158131.4|158251.4|158121.4|32
1651483300000|2022-05-02 09:21:40|158259.5|158129.5|158271.1|158181.1|158303.7|158198.3|158254.8|158128.3|31
1651483310000|2022-05-02 09:21:50|158274.3|158184.3|158273.1|158183.1|158275.5|158185.5|158270.4|158180.4|22
1651483320000|2022-05-02 09:22:00|158274.7|158184.7|158275.4|158185.4|158277.5|158187.5|158273|158183|21
1651483330000|2022-05-02 09:22:10|158274|158184|158267.1|158137.1|158275.4|158184|158245.1|158130.4|28
1651483340000|2022-05-02 09:22:20|158271|158141|158244.8|158114.8|158271|158146.1|158219.5|158102.6|31
1651483350000|2022-05-02 09:22:30|158243.1|158113.1|158241.2|158111.2|158251.9|158126|158211.7|158100.3|33
1651483360000|2022-05-02 09:22:40|158241.8|158111.8|158277.3|158147.3|158294.6|158187.2|158231.6|158111.8|38
1651483370000|2022-05-02 09:22:50|158277.5|158147.5|158273.1|158183.1|158295.3|158188.5|158263.6|158145.4|36
1651483380000|2022-05-02 09:23:00|158270.8|158180.8|158274.6|158184.6|158276|158186|158265.2|158175.2|31
1651483390000|2022-05-02 09:23:10|158273.3|158183.3|158270.3|158180.3|158276.5|158186.5|158268.2|158178.2|31
1651483400000|2022-05-02 09:23:20|158270.2|158180.2|158273.4|158183.4|158276.4|158186.4|158270.2|158180.2|29
1651483410000|2022-05-02 09:23:30|158272.9|158182.9|158297.2|158167.2|158298.1|158182.9|158272.4|158162.9|33
1651483420000|2022-05-02 09:23:40|158296.2|158166.2|158293.3|158163.3|158297.2|158183.4|158267.1|158162.6|32
1651483430000|2022-05-02 09:23:50|158293.6|158163.6|158274.4|158184.4|158297.2|158185|158273.6|158163.2|29
1651483440000|2022-05-02 09:24:00|158274.2|158184.2|158273.6|158183.6|158277.4|158187.4|158269.6|158179.6|27
1651483450000|2022-05-02 09:24:10|158277.9|158187.9|158266.5|158176.5|158278.3|158188.3|158265.2|158175.2|32
1651483460000|2022-05-02 09:24:20|158265.8|158175.8|158283|158153|158287.2|158176.6|158259.3|158148.7|27
1651483470000|2022-05-02 09:24:30|158289.3|158159.3|158283.9|158153.9|158289.6|158159.6|158276.9|158146.9|24
1651483480000|2022-05-02 09:24:40|158280.8|158150.8|158234.9|158144.9|158280.8|158175.1|158232.7|158142.7|32
1651483490000|2022-05-02 09:24:50|158233.1|158143.1|158239.4|158149.4|158240.7|158149.4|158207.2|158110.7|33
1651483500000|2022-05-02 09:25:00|158240.2|158150.2|158247.7|158157.7|158263.2|158157.7|158229.6|158109.9|36
1651483510000|2022-05-02 09:25:10|158262.7|158132.7|158252.5|158122.5|158271.4|158172.5|158227.2|158122.5|38
1651483520000|2022-05-02 09:25:20|158255.3|158125.3|158262.7|158132.7|158268.7|158162.3|158247|158120|36
1651483530000|2022-05-02 09:25:30|158264.6|158134.6|158266.7|158136.7|158269.1|158156.3|158226.9|158118.3|31
1651483540000|2022-05-02 09:25:40|158267.2|158137.2|158255.1|158125.1|158268.4|158138.4|158253.1|158123.1|37
1651483550000|2022-05-02 09:25:50|158254.7|158124.7|158259.3|158129.3|158259.3|158129.3|158252.3|158122.3|22
1651483560000|2022-05-02 09:26:00|158258.4|158128.4|158258.4|158128.4|158262.7|158152.6|158242.6|158124.6|29
1651483570000|2022-05-02 09:26:10|158259.8|158129.8|158264.9|158134.9|158270|158164.7|158249|158124.3|36
1651483580000|2022-05-02 09:26:20|158267.2|158137.2|158259.4|158169.4|158276.5|158176|158253.4|158134.5|35
1651483590000|2022-05-02 09:26:30|158258.9|158168.9|158261.8|158171.8|158261.8|158171.8|158256.6|158166.6|29
1651483600000|2022-05-02 09:26:40|158260.1|158170.1|158267.1|158177.1|158277.3|158187.3|158258.5|158138.3|38
1651483610000|2022-05-02 09:26:50|158272.6|158182.6|158269.8|158179.8|158293.7|158182.6|158268.5|158156.9|33
1651483620000|2022-05-02 09:27:00|158270.1|158180.1|158265.5|158175.5|158270.5|158180.5|158264.2|158174.2|26
1651483630000|2022-05-02 09:27:10|158265|158175|158267.4|158177.4|158267.4|158177.4|158261.3|158171.3|32
1651483640000|2022-05-02 09:27:20|158266.7|158176.7|158224|158134|158266.7|158176.7|158221.6|158111.2|37
1651483650000|2022-05-02 09:27:30|158223.9|158133.9|158223.1|158133.1|158245.2|158134.2|158223.1|158113.6|26
1651483660000|2022-05-02 09:27:40|158222.5|158132.5|158249.4|158119.4|158252|158134.9|158222.1|158117.2|27
1651483670000|2022-05-02 09:27:50|158249.6|158119.6|158233.9|158103.9|158249.6|158119.6|158227.3|158097.3|32
1651483680000|2022-05-02 09:28:00|158233.1|158103.1|158215.6|158125.6|158238.2|158125.7|158214.2|158103|31
1651483690000|2022-05-02 09:28:10|158215.7|158125.7|158211.9|158121.9|158216|158126|158210.2|158120.2|25
1651483700000|2022-05-02 09:28:20|158212|158122|158193.1|158103.1|158215|158125|158185.8|158095.8|36
1651483710000|2022-05-02 09:28:30|158192.8|158102.8|158170.5|158080.5|158194.2|158104.2|158167.1|158077.1|35
1651483720000|2022-05-02 09:28:40|158169.9|158079.9|158173.5|158083.5|158192.4|158089.1|158169.1|158062.3|26
1651483730000|2022-05-02 09:28:50|158174.2|158084.2|158169.8|158079.8|158175.1|158085.1|158168.7|158078.7|28
1651483740000|2022-05-02 09:29:00|158169.1|158079.1|158198|158108|158198|158108|158167.7|158077.7|31
1651483750000|2022-05-02 09:29:10|158195.8|158105.8|158191.1|158101.1|158196.7|158106.7|158191.1|158101.1|30
1651483760000|2022-05-02 09:29:20|158191|158101|158180.4|158090.4|158191|158101|158177.1|158087.1|29
1651483770000|2022-05-02 09:29:30|158180.2|158090.2|158196.2|158106.2|158216.8|158112|158180.2|158083.5|30
1651483780000|2022-05-02 09:29:40|158197.5|158107.5|158194.8|158104.8|158200.6|158110.6|158193.9|158103.9|25
1651483790000|2022-05-02 09:29:50|158193.9|158103.9|158183.4|158093.4|158200.7|158104.1|158182.3|158070.7|24
1651483800000|2022-05-02 09:30:00|158183.2|158093.2|158183.1|158093.1|158191.4|158101.4|158180.9|158090.9|27
1651483810000|2022-05-02 09:30:10|158183.5|158093.5|158179.3|158089.3|158200.1|158096.6|158179|158067.1|23
1651483820000|2022-05-02 09:30:20|158179|158089|158182.5|158092.5|158186.6|158096.6|158179|158089|24
1651483830000|2022-05-02 09:30:30|158182.6|158092.6|158180.8|158090.8|158190|158100|158171.8|158059.8|26
1651483840000|2022-05-02 09:30:40|158182.6|158092.6|158178.3|158088.3|158185.1|158095.1|158178.3|158088.3|22
1651483850000|2022-05-02 09:30:50|158178|158088|158178.5|158088.5|158178.5|158088.5|158177.6|158087.6|13
1651483860000|2022-05-02 09:31:00|158178.3|158088.3|158178|158088|158178.3|158088.3|158177.4|158087.4|8
1651483870000|2022-05-02 09:31:10|158177.1|158087.1|158181.1|158091.1|158183.7|158093.7|158175.9|158085.9|16
1651483880000|2022-05-02 09:31:20|158182.8|158092.8|158174.5|158084.5|158184.4|158094.4|158174.5|158084.5|19
1651483890000|2022-05-02 09:31:30|158175.2|158085.2|158195.5|158065.5|158197.6|158086.5|158174.5|158063.8|17
1651483900000|2022-05-02 09:31:40|158176.4|158086.4|158176.7|158086.7|158180.8|158090.8|158175.7|158085.7|14
1651483910000|2022-05-02 09:31:50|158175.7|158085.7|158180.5|158090.5|158183.2|158093.2|158175.7|158085.7|9
1651483920000|2022-05-02 09:32:00|158176.6|158086.6|158182.3|158092.3|158185.3|158095.3|158176.6|158086.6|24
1651483930000|2022-05-02 09:32:10|158182|158092|158213.5|158123.5|158230.7|158125.7|158181.5|158091.5|27
1651483940000|2022-05-02 09:32:20|158296.4|158206.4|158326.1|158236.1|158338.9|158248.9|158296.4|158206.4|34
1651483950000|2022-05-02 09:32:30|158330|158240|158332.1|158242.1|158332.2|158242.2|158322.4|158232.4|31
1651483960000|2022-05-02 09:32:40|158329.3|158239.3|158375.4|158285.4|158375.4|158285.4|158327.9|158237.9|33
1651483970000|2022-05-02 09:32:50|158388.8|158298.8|158405.8|158275.8|158417.4|158311.1|158386.2|158271.7|34
1651483980000|2022-05-02 09:33:00|158409.1|158279.1|158398.6|158268.6|158422|158304|158390.5|158265.1|33
1651483990000|2022-05-02 09:33:10|158399.8|158269.8|158393.3|158303.3|158407.3|158307.2|158387|158267.8|23
1651484000000|2022-05-02 09:33:20|158390.3|158300.3|158395.6|158265.6|158399.8|158304|158372.4|158262.7|34
1651484010000|2022-05-02 09:33:30|158395|158265|158412.3|158282.3|158412.8|158282.8|158395|158265|28
1651484020000|2022-05-02 09:33:40|158414.9|158284.9|158397.9|158307.9|158427.4|158316.1|158396.8|158282.6|31
1651484030000|2022-05-02 09:33:50|158397.5|158307.5|158459.8|158329.8|158472.4|158368.4|158397.1|158307.1|32
1651484040000|2022-05-02 09:34:00|158459.2|158329.2|158459.7|158329.7|158464|158334|158456.6|158326.6|26
1651484050000|2022-05-02 09:34:10|158461|158331|158450.7|158320.7|158461|158331|158449|158319|27
1651484060000|2022-05-02 09:34:20|158447.7|158317.7|158449.6|158319.6|158452.6|158322.6|158447.7|158317.7|20
1651484070000|2022-05-02 09:34:30|158451.4|158321.4|158454.5|158324.5|158454.5|158324.5|158449.5|158319.5|31
1651484080000|2022-05-02 09:34:40|158454.2|158324.2|158448.1|158318.1|158454.2|158324.2|158447.5|158317.5|20
1651484090000|2022-05-02 09:34:50|158448|158318|158381.3|158291.3|158456|158348.2|158377.3|158287.3|27
1651484100000|2022-05-02 09:35:00|158375.7|158285.7|158376|158286|158380|158290|158372.2|158282.2|33
1651484110000|2022-05-02 09:35:10|158375.7|158285.7|158358.9|158268.9|158379.1|158285.7|158346.3|158240.5|33
1651484120000|2022-05-02 09:35:20|158359|158269|158357.3|158267.3|158359|158269|158352.6|158262.6|20
1651484130000|2022-05-02 09:35:30|158355.3|158265.3|158384.8|158254.8|158391|158268.7|158354.7|158251.1|15
1651484140000|2022-05-02 09:35:40|158380|158250|158374.9|158284.9|158388.3|158290.7|158370.1|158244.7|33
1651484150000|2022-05-02 09:35:50|158376.3|158286.3|158374.7|158244.7|158395.1|158291.3|158373.1|158243.3|33
1651484160000|2022-05-02 09:36:00|158375.1|158245.1|158370.4|158240.4|158377.1|158247.1|158366.2|158236.2|35
1651484170000|2022-05-02 09:36:10|158369.5|158239.5|158377.1|158247.1|158384.9|158254.9|158368.3|158238.3|24
1651484180000|2022-05-02 09:36:20|158376.5|158246.5|158395.1|158265.1|158395.5|158265.5|158375.2|158245.2|15
1651484190000|2022-05-02 09:36:30|158394.8|158264.8|158398|158268|158398|158268|158383.3|158253.3|28
1651484200000|2022-05-02 09:36:40|158393.3|158263.3|158443.5|158353.5|158461.4|158354.8|158377.9|158263.3|35
1651484210000|2022-05-02 09:36:50|158437.1|158347.1|158463.3|158333.3|158466.7|158355|158437.1|158326.8|24
1651484220000|2022-05-02 09:37:00|158456.4|158326.4|158430.8|158340.8|158456.4|158344.8|158427.1|158316.2|24
1651484230000|2022-05-02 09:37:10|158432.5|158342.5|158454.5|158324.5|158454.9|158342.5|158432.5|158319.5|12
1651484240000|2022-05-02 09:37:20|158450.4|158320.4|158447|158317|158452.4|158322.4|158444.7|158314.7|12
1651484250000|2022-05-02 09:37:30|158446.1|158316.1|158444.5|158314.5|158449.5|158319.5|158444.3|158314.3|10
1651484260000|2022-05-02 09:37:40|158446.2|158316.2|158427.6|158337.6|158452.3|158351.2|158425.6|158316.1|15
1651484270000|2022-05-02 09:37:50|158427.1|158337.1|158429.1|158299.1|158436.3|158337.1|158414.4|158290.5|20
1651484280000|2022-05-02 09:38:00|158427.2|158297.2|158428.5|158298.5|158433.2|158303.2|158422.3|158292.3|14
1651484290000|2022-05-02 09:38:10|158429.5|158299.5|158436.3|158306.3|158436.3|158306.3|158427.1|158297.1|17
1651484300000|2022-05-02 09:38:20|158442|158312|158443.8|158313.8|158450.8|158320.8|158436.9|158306.9|24
1651484310000|2022-05-02 09:38:30|158442.5|158312.5|158447.9|158317.9|158447.9|158317.9|158442.2|158312.2|26
1651484320000|2022-05-02 09:38:40|158446.9|158316.9|158444.9|158314.9|158447.9|158317.9|158442.8|158312.8|13
1651484330000|2022-05-02 09:38:50|158447.2|158317.2|158446.2|158316.2|158449.4|158319.4|158445.3|158315.3|13
1651484340000|2022-05-02 09:39:00|158446.1|158316.1|158427|158337|158446.1|158337.3|158425.8|158316.1|4
1651484350000|2022-05-02 09:39:10|158426.8|158336.8|158428|158338|158428.4|158338.4|158426.8|158336.8|9
1651484360000|2022-05-02 09:39:20|158427.5|158337.5|158430.7|158340.7|158430.7|158340.7|158427.3|158337.3|6
1651484370000|2022-05-02 09:39:30|158430.1|158340.1|158455|158325|158455.2|158344.6|158429.9|158315.2|18
1651484380000|2022-05-02 09:39:40|158455.1|158325.1|158438.1|158308.1|158455.1|158342|158429.4|158308.1|29
1651484390000|2022-05-02 09:39:50|158442.6|158312.6|158418.3|158328.3|158442.6|158329.5|158418.3|158300.2|17
1651484400000|2022-05-02 09:40:00|158443|158353|158441.9|158351.9|158463.1|158353.5|158441.8|158328.6|18
1651484410000|2022-05-02 09:40:10|158437.8|158347.8|158439.3|158349.3|158440.5|158350.5|158437.4|158347.4|11
1651484420000|2022-05-02 09:40:20|158439.4|158349.4|158437.2|158347.2|158441|158351|158435.1|158345.1|12
1651484430000|2022-05-02 09:40:30|158437.8|158347.8|158442.3|158352.3|158442.7|158352.7|158437.1|158347.1|13
1651484440000|2022-05-02 09:40:40|158442.5|158352.5|158440.6|158350.6|158443.9|158353.9|158440.6|158350.6|12
1651484450000|2022-05-02 09:40:50|158440.7|158350.7|158438.1|158348.1|158441.4|158351.4|158435.9|158345.9|15
1651484460000|2022-05-02 09:41:00|158439.7|158349.7|158442.1|158352.1|158444.1|158354.1|158434.8|158344.8|21
1651484470000|2022-05-02 09:41:10|158441.5|158351.5|158440.7|158350.7|158441.5|158351.5|158439.8|158349.8|14
1651484480000|2022-05-02 09:41:20|158439.8|158349.8|158438|158348|158443.7|158353.7|158438|158348|11
1651484490000|2022-05-02 09:41:30|158437.9|158347.9|158455.9|158325.9|158459.8|158353.7|158437.9|158325.6|17
1651484500000|2022-05-02 09:41:40|158455.8|158325.8|158455.1|158325.1|158460.3|158330.3|158454.9|158324.9|14
1651484510000|2022-05-02 09:41:50|158457.3|158327.3|158461.2|158331.2|158461.8|158331.8|158457.3|158327.3|20
1651484520000|2022-05-02 09:42:00|158460.8|158330.8|158441|158351|158463|158351|158441|158329.7|12
1651484530000|2022-05-02 09:42:10|158440.6|158350.6|158441.5|158351.5|158441.5|158351.5|158439.7|158349.7|15
1651484540000|2022-05-02 09:42:20|158442|158352|158439.8|158349.8|158444|158354|158437.6|158347.6|11
1651484550000|2022-05-02 09:42:30|158435.9|158345.9|158435.8|158345.8|158443.9|158353.9|158434.7|158344.7|10
1651484560000|2022-05-02 09:42:40|158435.4|158345.4|158436.4|158346.4|158438|158348|158435.4|158345.4|9
1651484570000|2022-05-02 09:42:50|158435.1|158345.1|158436.2|158346.2|158437.5|158347.5|158434|158344|14
1651484580000|2022-05-02 09:43:00|158436.3|158346.3|158434.1|158344.1|158439.2|158349.2|158432|158342|14
1651484590000|2022-05-02 09:43:10|158434.7|158344.7|158453.6|158323.6|158456.9|158348.8|158434.7|158323.6|8
1651484600000|2022-05-02 09:43:20|158454.7|158324.7|158433.7|158343.7|158457.3|158344.7|158433.7|158323.5|13
1651484610000|2022-05-02 09:43:30|158432|158342|158434.3|158344.3|158435|158345|158431.7|158341.7|10
1651484620000|2022-05-02 09:43:40|158435.6|158345.6|158453.2|158323.2|158455.6|158345.7|158433.1|158323.2|9
1651484630000|2022-05-02 09:43:50|158441.1|158351.1|158452.9|158322.9|158459.7|158351.1|158437.7|158321.7|12
1651484640000|2022-05-02 09:44:00|158451.6|158321.6|158450.7|158320.7|158452|158322|158450.6|158320.6|11
1651484650000|2022-05-02 09:44:10|158449.8|158319.8|158440|158350|158452.2|158350|158430.1|158319.8|15
1651484660000|2022-05-02 09:44:20|158441.5|158351.5|158443.8|158353.8|158460.5|158353.8|158436.6|158327|13
1651484670000|2022-05-02 09:44:30|158443.4|158353.4|158440.9|158350.9|158443.4|158353.4|158440.8|158350.8|6
1651484680000|2022-05-02 09:44:40|158440.7|158350.7|158442.9|158352.9|158443.8|158353.8|158440.4|158350.4|10
1651484690000|2022-05-02 09:44:50|158442.7|158352.7|158438.3|158348.3|158442.7|158352.7|158436.3|158346.3|11
1651484700000|2022-05-02 09:45:00|158438.2|158348.2|158441.1|158351.1|158445.7|158355.7|158436.3|158346.3|14
1651484710000|2022-05-02 09:45:10|158442.3|158352.3|158458.4|158328.4|158461.1|158352.3|158439.9|158328.4|10
1651484720000|2022-05-02 09:45:20|158458.7|158328.7|158440.5|158350.5|158461.2|158351.6|158440.5|158328.7|7
1651484730000|2022-05-02 09:45:30|158439.5|158349.5|158443.4|158353.4|158443.4|158353.4|158435.7|158345.7|12
1651484740000|2022-05-02 09:45:40|158445.4|158355.4|158439.1|158349.1|158446|158356|158437.7|158347.7|12
1651484750000|2022-05-02 09:45:50|158437.4|158347.4|158436|158346|158439.4|158349.4|158436|158346|7
1651484760000|2022-05-02 09:46:00|158435.4|158345.4|158435.9|158345.9|158441.2|158351.2|158432.7|158342.7|14
1651484770000|2022-05-02 09:46:10|158436|158346|158439|158349|158443|158353|158436|158346|14
1651484780000|2022-05-02 09:46:20|158439.7|158349.7|158443.4|158353.4|158465.8|158354.6|158439.7|158334.1|19
1651484790000|2022-05-02 09:46:30|158444.3|158354.3|158512.2|158382.2|158513.9|158383.9|158441.2|158351.2|16
1651484800000|2022-05-02 09:46:40|158517.6|158387.6|158486.1|158356.1|158517.6|158409.4|158478.4|158348.4|23
1651484810000|2022-05-02 09:46:50|158487.3|158357.3|158487.9|158357.9|158492.2|158362.2|158486.9|158356.9|19
1651484820000|2022-05-02 09:47:00|158487.4|158357.4|158487.5|158357.5|158489.9|158359.9|158484.8|158354.8|15
1651484830000|2022-05-02 09:47:10|158490.1|158360.1|158488.4|158358.4|158507.2|158377.2|158488.4|158358.4|18
1651484840000|2022-05-02 09:47:20|158489.6|158359.6|158494.3|158364.3|158499.1|158369.1|158487.2|158357.2|19
1651484850000|2022-05-02 09:47:30|158493.6|158363.6|158495.5|158365.5|158498.6|158368.6|158493.6|158363.6|9
1651484860000|2022-05-02 09:47:40|158496.5|158366.5|158482|158352|158499.1|158369.1|158479.3|158349.3|17
1651484870000|2022-05-02 09:47:50|158486.2|158356.2|158494.6|158364.6|158497.5|158379.5|158469.5|158355.6|23
1651484880000|2022-05-02 09:48:00|158497.2|158367.2|158502.8|158372.8|158507.6|158398.1|158484.8|158364.7|28
1651484890000|2022-05-02 09:48:10|158502.9|158372.9|158501.7|158371.7|158508.3|158378.3|158501.7|158371.7|22
1651484900000|2022-05-02 09:48:20|158501.9|158371.9|158482.2|158392.2|158501.9|158396.5|158481.2|158371.9|9
1651484910000|2022-05-02 09:48:30|158485.3|158395.3|158484.3|158394.3|158487|158397|158474.9|158384.9|19
1651484920000|2022-05-02 09:48:40|158484.6|158394.6|158484.6|158394.6|158487.5|158397.5|158482.4|158392.4|14
1651484930000|2022-05-02 09:48:50|158490.1|158400.1|158503.8|158413.8|158528.6|158417.3|158487.8|158376.7|32
1651484940000|2022-05-02 09:49:00|158501.7|158411.7|158515.6|158385.6|158516.3|158411.7|158491.3|158378.9|17
1651484950000|2022-05-02 09:49:10|158515|158385|158501.2|158371.2|158515.6|158397|158477.3|158367.9|21
1651484960000|2022-05-02 09:49:20|158499.5|158369.5|158494|158364|158500.7|158370.7|158491|158361|17
1651484970000|2022-05-02 09:49:30|158495|158365|158472.2|158382.2|158495|158382.2|158471.4|158362.3|10
1651484980000|2022-05-02 09:49:40|158472|158382|158471.3|158381.3|158472.5|158382.5|158471|158381|10
1651484990000|2022-05-02 09:49:50|158471.1|158381.1|158467|158377|158471.2|158381.2|158466.9|158376.9|5
1651485000000|2022-05-02 09:50:00|158483.8|158393.8|158473.7|158383.7|158488|158398|158468.1|158378.1|17
1651485010000|2022-05-02 09:50:10|158473.6|158383.6|158472.6|158382.6|158474.4|158384.4|158471.7|158381.7|15
1651485020000|2022-05-02 09:50:20|158472.2|158382.2|158492.7|158362.7|158504|158383.3|158472.2|158362.7|22
1651485030000|2022-05-02 09:50:30|158495.3|158365.3|158497.6|158367.6|158506.6|158376.6|158489.7|158359.7|15
1651485040000|2022-05-02 09:50:40|158497.5|158367.5|158497.6|158367.6|158498.4|158368.4|158496.6|158366.6|9
1651485050000|2022-05-02 09:50:50|158497.1|158367.1|158472.2|158382.2|158497.1|158388.3|158472.2|158367.1|8
1651485060000|2022-05-02 09:51:00|158469.5|158379.5|158481.9|158391.9|158504.7|158392.7|158469.5|158355.8|25
1651485070000|2022-05-02 09:51:10|158477.6|158387.6|158475.2|158385.2|158477.6|158387.6|158475|158385|9
1651485080000|2022-05-02 09:51:20|158474.2|158384.2|158493.3|158363.3|158498.9|158388.9|158472|158363.3|20
1651485090000|2022-05-02 09:51:30|158492.6|158362.6|158501.4|158371.4|158503.2|158373.2|158490|158360|21
1651485100000|2022-05-02 09:51:40|158501.8|158371.8|158511.7|158381.7|158512.2|158382.2|158498.7|158368.7|19
1651485110000|2022-05-02 09:51:50|158508.9|158378.9|158490.1|158400.1|158508.9|158401|158486.8|158377.2|22
1651485120000|2022-05-02 09:52:00|158490.6|158400.6|158506.2|158376.2|158509.5|158400.6|158490.6|158375.7|16
1651485130000|2022-05-02 09:52:10|158505.9|158375.9|158507.9|158377.9|158510.5|158380.5|158505.5|158375.5|19
1651485140000|2022-05-02 09:52:20|158508.2|158378.2|158502.4|158372.4|158513.5|158395.3|158485.3|158365.9|23
1651485150000|2022-05-02 09:52:30|158501.2|158371.2|158493.5|158363.5|158501.2|158371.2|158493.4|158363.4|19
1651485160000|2022-05-02 09:52:40|158494.6|158364.6|158475.4|158385.4|158495.3|158386.4|158475.2|158364.6|9
1651485170000|2022-05-02 09:52:50|158476.1|158386.1|158471.6|158381.6|158476.1|158386.1|158471.6|158381.6|16
1651485180000|2022-05-02 09:53:00|158476.4|158386.4|158476.2|158386.2|158481.1|158391.1|158471.1|158381.1|30
1651485190000|2022-05-02 09:53:10|158476.1|158386.1|158463.1|158373.1|158482.8|158389.1|158460|158351.1|23
1651485200000|2022-05-02 09:53:20|158479.5|158349.5|158492.7|158362.7|158494|158384.2|158461.2|158349.5|26
1651485210000|2022-05-02 09:53:30|158492|158362|158476.1|158386.1|158492|158389.6|158473.1|158360.4|22
1651485220000|2022-05-02 09:53:40|158475.3|158385.3|158484.5|158394.5|158484.5|158394.5|158471.9|158381.9|10
1651485230000|2022-05-02 09:53:50|158507|158377|158508.8|158378.8|158512.6|158400.4|158490.4|158373.9|25
1651485240000|2022-05-02 09:54:00|158508.5|158378.5|158477.8|158387.8|158508.5|158396.1|158475.8|158367.4|22
1651485250000|2022-05-02 09:54:10|158476.8|158386.8|158472.2|158382.2|158478.6|158388.6|158470.7|158380.7|18
1651485260000|2022-05-02 09:54:20|158473.6|158383.6|158493.8|158363.8|158495.1|158386.4|158471|158362.2|24
1651485270000|2022-05-02 09:54:30|158494.5|158364.5|158494.6|158364.6|158494.6|158364.6|158493.1|158363.1|14
1651485280000|2022-05-02 09:54:40|158494.8|158364.8|158488.3|158358.3|158495|158388.6|158468.7|158358|13
1651485290000|2022-05-02 09:54:50|158490|158360|158475.6|158385.6|158495.1|158385.7|158474.9|158360|10
1651485300000|2022-05-02 09:55:00|158475.3|158385.3|158467.2|158377.2|158476.5|158386.5|158467.2|158377.2|12
1651485310000|2022-05-02 09:55:10|158471.6|158381.6|158466|158376|158492.8|158384.4|158466|158353.7|19
1651485320000|2022-05-02 09:55:20|158466.9|158376.9|158477.5|158387.5|158477.5|158387.5|158466.9|158376.9|19
1651485330000|2022-05-02 09:55:30|158488.8|158358.8|158490.4|158360.4|158490.4|158360.4|158488|158358|11
1651485340000|2022-05-02 09:55:40|158488.6|158358.6|158471.2|158381.2|158488.6|158383.3|158471.1|158354.3|18
1651485350000|2022-05-02 09:55:50|158470.7|158380.7|158500.1|158370.1|158500.1|158390.6|158470.7|158359.1|16
1651485360000|2022-05-02 09:56:00|158497.5|158367.5|158499.1|158369.1|158504.4|158388.2|158469.4|158358.5|32
1651485370000|2022-05-02 09:56:10|158501.5|158371.5|158496.3|158366.3|158501.5|158371.5|158496|158366|25
1651485380000|2022-05-02 09:56:20|158478.6|158388.6|158476.7|158386.7|158480.8|158390.8|158476.7|158386.7|15
1651485390000|2022-05-02 09:56:30|158475.9|158385.9|158498|158368|158500|158385.9|158474.4|158367.4|19
1651485400000|2022-05-02 09:56:40|158497.2|158367.2|158497.6|158367.6|158499.8|158369.8|158495.7|158365.7|10
1651485410000|2022-05-02 09:56:50|158502.1|158372.1|158463.8|158373.8|158502.1|158388|158460.4|158355.8|33
1651485420000|2022-05-02 09:57:00|158464.6|158374.6|158463.1|158373.1|158468.2|158378.2|158461.7|158371.7|30
1651485430000|2022-05-02 09:57:10|158463.4|158373.4|158463.7|158373.7|158465.7|158375.7|158462.6|158372.6|19
1651485440000|2022-05-02 09:57:20|158463.6|158373.6|158463.2|158373.2|158463.7|158373.7|158461.8|158371.8|12
1651485450000|2022-05-02 09:57:30|158463.5|158373.5|158461.8|158371.8|158485.8|158378|158461.8|158350.6|25
1651485460000|2022-05-02 09:57:40|158461.7|158371.7|158475|158385|158490.1|158386.2|158461.7|158359.1|25
1651485470000|2022-05-02 09:57:50|158470.9|158380.9|158476.8|158386.8|158500.8|158388.5|158470|158365.8|31
1651485480000|2022-05-02 09:58:00|158480|158390|158478.4|158388.4|158497.9|158390|158472.9|158364.8|24
1651485490000|2022-05-02 09:58:10|158478.5|158388.5|158481.6|158391.6|158500.2|158397|158472.5|158362.3|18
1651485500000|2022-05-02 09:58:20|158482.2|158392.2|158495.2|158365.2|158495.2|158392.2|158478.9|158362.1|22
1651485510000|2022-05-02 09:58:30|158494.8|158364.8|158493.6|158363.6|158496.1|158366.1|158492|158362|14
1651485520000|2022-05-02 09:58:40|158489.7|158359.7|158477.7|158387.7|158492.5|158389.3|158477.6|158359.7|16
1651485530000|2022-05-02 09:58:50|158477.1|158387.1|158479.1|158389.1|158479.8|158389.8|158476.3|158386.3|8
1651485540000|2022-05-02 09:59:00|158479.8|158389.8|158479.6|158389.6|158480.2|158390.2|158474.3|158384.3|15
1651485550000|2022-05-02 09:59:10|158480.2|158390.2|158479.9|158389.9|158480.4|158390.4|158479.2|158389.2|9
1651485560000|2022-05-02 09:59:20|158479.7|158389.7|158479.8|158389.8|158482.8|158392.8|158477.2|158387.2|14
1651485570000|2022-05-02 09:59:30|158480.2|158390.2|158483.1|158393.1|158484.3|158394.3|158480.2|158390.2|14
1651485580000|2022-05-02 09:59:40|158483.3|158393.3|158487.2|158397.2|158487.2|158397.2|158483.3|158393.3|2
1651485590000|2022-05-02 09:59:50|158485.6|158395.6|158469.6|158379.6|158485.6|158395.6|158469.6|158379.6|6
1651485600000|2022-05-02 10:00:00|158471|158381|158491.5|158401.5|158491.5|158401.5|158471|158381|23
1651485610000|2022-05-02 10:00:10|158488.2|158398.2|158481.4|158391.4|158490.1|158400.1|158477.2|158387.2|25
1651485620000|2022-05-02 10:00:20|158480.6|158390.6|158484.3|158394.3|158487|158397|158480.6|158390.6|18
1651485630000|2022-05-02 10:00:30|158485|158395|158503.5|158373.5|158509.3|158395.2|158484.4|158372.6|12
1651485640000|2022-05-02 10:00:40|158503.9|158373.9|158484.5|158394.5|158504.2|158394.5|158480.5|158373.1|15
1651485650000|2022-05-02 10:00:50|158487.3|158397.3|158484|158394|158487.4|158397.4|158480.7|158390.7|21
1651485660000|2022-05-02 10:01:00|158489.6|158399.6|158482.2|158392.2|158490.5|158400.5|158477.6|158387.6|19
1651485670000|2022-05-02 10:01:10|158482|158392|158480.6|158390.6|158483.1|158393.1|158480.6|158390.6|6
1651485680000|2022-05-02 10:01:20|158482.3|158392.3|158479.6|158389.6|158483.1|158393.1|158477.7|158387.7|8
1651485690000|2022-05-02 10:01:30|158479|158389|158489|158399|158512.2|158400.5|158477.7|158379.5|31
1651485700000|2022-05-02 10:01:40|158487.4|158397.4|158487.9|158397.9|158493.8|158403.8|158485.1|158395.1|19
1651485710000|2022-05-02 10:01:50|158490|158400|158488.1|158398.1|158490.5|158400.5|158485.3|158395.3|15
1651485720000|2022-05-02 10:02:00|158488.9|158398.9|158486.1|158396.1|158491.9|158401.9|158484.8|158394.8|23
1651485730000|2022-05-02 10:02:10|158479.9|158389.9|158481.1|158391.1|158509.2|158395.4|158470.1|158373.4|13
1651485740000|2022-05-02 10:02:20|158481.2|158391.2|158480.8|158390.8|158481.2|158391.2|158480.1|158390.1|5
1651485750000|2022-05-02 10:02:30|158481.6|158391.6|158483.6|158393.6|158483.8|158393.8|158476.8|158386.8|19
1651485760000|2022-05-02 10:02:40|158483.9|158393.9|158488.2|158398.2|158490.1|158400.1|158480.6|158390.6|19
1651485770000|2022-05-02 10:02:50|158487.1|158397.1|158487.3|158397.3|158487.8|158397.8|158485.1|158395.1|11
1651485780000|2022-05-02 10:03:00|158487.1|158397.1|158486.4|158396.4|158488.2|158398.2|158485.9|158395.9|13
1651485790000|2022-05-02 10:03:10|158489.8|158399.8|158494.8|158404.8|158494.8|158404.8|158487.5|158397.5|17
1651485800000|2022-05-02 10:03:20|158492.8|158402.8|158486.2|158396.2|158497.6|158407.6|158475.6|158385.6|13
1651485810000|2022-05-02 10:03:30|158486.1|158396.1|158492.4|158402.4|158492.4|158402.4|158482.7|158392.7|15
1651485820000|2022-05-02 10:03:40|158491.9|158401.9|158489.4|158399.4|158495.4|158405.4|158486.1|158396.1|15
1651485830000|2022-05-02 10:03:50|158489.6|158399.6|158481.2|158391.2|158493.3|158403.3|158481.2|158391.2|27
1651485840000|2022-05-02 10:04:00|158483.1|158393.1|158493|158403|158497.4|158407.4|158483.1|158393.1|31
1651485850000|2022-05-02 10:04:10|158491.8|158401.8|158493.5|158403.5|158493.7|158403.7|158484.9|158394.9|25
1651485860000|2022-05-02 10:04:20|158492.2|158402.2|158505|158415|158513.7|158423.7|158492.2|158402.2|26
1651485870000|2022-05-02 10:04:30|158506|158416|158502.7|158412.7|158511.4|158421.4|158502.7|158412.7|27
1651485880000|2022-05-02 10:04:40|158501.3|158411.3|158502.7|158412.7|158505.3|158415.3|158500.8|158410.8|19
1651485890000|2022-05-02 10:04:50|158503.4|158413.4|158505.8|158415.8|158506.7|158416.7|158503|158413|18
1651485900000|2022-05-02 10:05:00|158505.9|158415.9|158500.9|158410.9|158505.9|158415.9|158500.9|158410.9|11
1651485910000|2022-05-02 10:05:10|158501|158411|158502.4|158412.4|158506.6|158416.6|158498.6|158408.6|24
1651485920000|2022-05-02 10:05:20|158503.1|158413.1|158502.5|158412.5|158503.9|158413.9|158501.4|158411.4|21
1651485930000|2022-05-02 10:05:30|158501.9|158411.9|158500|158410|158505|158415|158500|158410|15
1651485940000|2022-05-02 10:05:40|158502.7|158412.7|158504.4|158414.4|158504.4|158414.4|158500.2|158410.2|11
1651485950000|2022-05-02 10:05:50|158504.9|158414.9|158501.7|158411.7|158505.4|158415.4|158497.8|158407.8|20
1651485960000|2022-05-02 10:06:00|158504.5|158414.5|158505.4|158415.4|158506.2|158416.2|158501.1|158411.1|18
1651485970000|2022-05-02 10:06:10|158504.9|158414.9|158505|158415|158505|158415|158502.2|158412.2|5
1651485980000|2022-05-02 10:06:20|158503|158413|158502.4|158412.4|158508|158418|158502.4|158412.4|12
1651485990000|2022-05-02 10:06:30|158505.2|158415.2|158503|158413|158507.7|158417.7|158500.9|158410.9|14
1651486000000|2022-05-02 10:06:40|158499.1|158409.1|158508.1|158418.1|158510.1|158420.1|158498.9|158408.9|13
1651486010000|2022-05-02 10:06:50|158507.8|158417.8|158507.6|158417.6|158507.8|158417.8|158507.6|158417.6|2
1651486020000|2022-05-02 10:07:00|158507.2|158417.2|158507.5|158417.5|158508.1|158418.1|158505.7|158415.7|12
1651486030000|2022-05-02 10:07:10|158509.2|158419.2|158672.7|158582.7|158696|158586.2|158501.8|158411.8|20
1651486040000|2022-05-02 10:07:20|158675.8|158585.8|158700.5|158570.5|158705.9|158591.2|158665.4|158558.8|35
1651486050000|2022-05-02 10:07:30|158696.1|158566.1|158698.2|158568.2|158700.1|158591.7|158672.7|158561.9|34
1651486060000|2022-05-02 10:07:40|158681.7|158591.7|158709.1|158579.1|158709.1|158600.2|158677.3|158570.4|25
1651486070000|2022-05-02 10:07:50|158689.6|158599.6|158711.6|158581.6|158715.8|158606.6|158682.9|158577.5|34
1651486080000|2022-05-02 10:08:00|158710.1|158580.1|158710.5|158580.5|158712.5|158602.9|158684.5|158573.9|35
1651486090000|2022-05-02 10:08:10|158712.2|158582.2|158689.2|158599.2|158712.3|158601.3|158685.9|158576.1|27
1651486100000|2022-05-02 10:08:20|158692.1|158602.1|158685.3|158595.3|158692.1|158602.1|158684.7|158594.7|16
1651486110000|2022-05-02 10:08:30|158686.8|158596.8|158686.9|158596.9|158688.8|158598.8|158684.5|158594.5|13
1651486120000|2022-05-02 10:08:40|158686.7|158596.7|158683|158593|158687.2|158597.2|158682.4|158592.4|19
1651486130000|2022-05-02 10:08:50|158682.6|158592.6|158682|158592|158683|158593|158680|158590|20
1651486140000|2022-05-02 10:09:00|158682.8|158592.8|158681.7|158591.7|158684.4|158594.4|158681.6|158591.6|14
1651486150000|2022-05-02 10:09:10|158681.5|158591.5|158694|158604|158694|158604|158680.3|158590.3|21
1651486160000|2022-05-02 10:09:20|158684.7|158594.7|158684.4|158594.4|158689.9|158599.9|158684.4|158594.4|17
1651486170000|2022-05-02 10:09:30|158688.5|158598.5|158686.2|158596.2|158689.4|158599.4|158685.8|158595.8|13
1651486180000|2022-05-02 10:09:40|158687.1|158597.1|158697.2|158607.2|158719.4|158609.2|158685.8|158585.9|20
1651486190000|2022-05-02 10:09:50|158695.9|158605.9|158690.9|158600.9|158695.9|158605.9|158682.2|158592.2|16
1651486200000|2022-05-02 10:10:00|158689|158599|158687.3|158597.3|158712.4|158604.2|158687.3|158576.4|29
1651486210000|2022-05-02 10:10:10|158686.3|158596.3|158699.5|158569.5|158699.5|158601.6|158680.7|158567.7|28
1651486220000|2022-05-02 10:10:20|158697.4|158567.4|158702.6|158572.6|158706.3|158576.3|158697.3|158567.3|18
1651486230000|2022-05-02 10:10:30|158706.2|158576.2|158688.3|158598.3|158707.3|158603.6|158687.2|158576.2|19
1651486240000|2022-05-02 10:10:40|158687.9|158597.9|158688.1|158598.1|158713.4|158603.9|158683.3|158577.1|30
1651486250000|2022-05-02 10:10:50|158688.9|158598.9|158689.3|158599.3|158692.3|158602.3|158684.8|158594.8|23
1651486260000|2022-05-02 10:11:00|158689.1|158599.1|158705.4|158615.4|158714.3|158615.4|158685.2|158584.3|20
1651486270000|2022-05-02 10:11:10|158701.3|158611.3|158707.3|158617.3|158709.7|158619.7|158700.5|158610.5|36
1651486280000|2022-05-02 10:11:20|158707.7|158617.7|158701.6|158611.6|158708.1|158618.1|158700.1|158610.1|26
1651486290000|2022-05-02 10:11:30|158703|158613|158702.8|158612.8|158704.9|158614.9|158701|158611|17
1651486300000|2022-05-02 10:11:40|158703.6|158613.6|158705.4|158615.4|158706.5|158616.5|158703.6|158613.6|13
1651486310000|2022-05-02 10:11:50|158705.3|158615.3|158702.8|158612.8|158705.3|158615.3|158701.6|158611.6|20
1651486320000|2022-05-02 10:12:00|158702.6|158612.6|158703.8|158613.8|158704.8|158614.8|158702.4|158612.4|23
1651486330000|2022-05-02 10:12:10|158702.7|158612.7|158703.2|158613.2|158704.5|158614.5|158702.3|158612.3|19
1651486340000|2022-05-02 10:12:20|158704.3|158614.3|158703.1|158613.1|158704.3|158614.3|158702.4|158612.4|13
1651486350000|2022-05-02 10:12:30|158702.4|158612.4|158701.1|158611.1|158704.1|158614.1|158699.9|158609.9|17
1651486360000|2022-05-02 10:12:40|158702.4|158612.4|158703.4|158613.4|158704.8|158614.8|158702.4|158612.4|20
1651486370000|2022-05-02 10:12:50|158703|158613|158704.7|158614.7|158706.2|158616.2|158702.7|158612.7|13
1651486380000|2022-05-02 10:13:00|158704.8|158614.8|158702.2|158612.2|158708.9|158618.9|158702.2|158612.2|22
1651486390000|2022-05-02 10:13:10|158701.4|158611.4|158703.8|158613.8|158704|158614|158698.4|158608.4|17
1651486400000|2022-05-02 10:13:20|158701|158611|158703.8|158613.8|158704.8|158614.8|158700.9|158610.9|19
1651486410000|2022-05-02 10:13:30|158704.2|158614.2|158696.2|158606.2|158721.4|158618|158696.2|158591.4|24
1651486420000|2022-05-02 10:13:40|158697.3|158607.3|158695.9|158605.9|158698|158608|158691.7|158601.7|28
1651486430000|2022-05-02 10:13:50|158695.6|158605.6|158700.7|158610.7|158705.7|158615.7|158692.9|158602.9|30
1651486440000|2022-05-02 10:14:00|158704.9|158614.9|158697.2|158607.2|158709.8|158619.8|158696.6|158606.6|36
1651486450000|2022-05-02 10:14:10|158697.3|158607.3|158701.5|158611.5|158705.4|158615.4|158696.7|158606.7|35
1651486460000|2022-05-02 10:14:20|158701.6|158611.6|158702.6|158612.6|158711.3|158621.3|158699.4|158609.4|34
1651486470000|2022-05-02 10:14:30|158702.1|158612.1|158682.4|158592.4|158704|158614|158682.4|158592.4|25
1651486480000|2022-05-02 10:14:40|158682.7|158592.7|158695.4|158605.4|158697.7|158607.7|158682.7|158592.7|33
1651486490000|2022-05-02 10:14:50|158696.1|158606.1|158704.7|158614.7|158704.7|158614.7|158691.2|158601.2|27
1651486500000|2022-05-02 10:15:00|158702.8|158612.8|158701.4|158611.4|158710.8|158620.8|158701.4|158611.4|31
1651486510000|2022-05-02 10:15:10|158701.7|158611.7|158700.1|158610.1|158701.7|158611.7|158691.4|158601.4|27
1651486520000|2022-05-02 10:15:20|158699.3|158609.3|158693.8|158603.8|158699.3|158609.3|158693|158603|31
1651486530000|2022-05-02 10:15:30|158694.1|158604.1|158702.2|158612.2|158702.2|158612.2|158693.9|158603.9|26
1651486540000|2022-05-02 10:15:40|158702.4|158612.4|158695.5|158605.5|158703.1|158613.1|158693.2|158603.2|32
1651486550000|2022-05-02 10:15:50|158695.9|158605.9|158688|158598|158699|158609|158687.5|158597.5|25
1651486560000|2022-05-02 10:16:00|158689.6|158599.6|158689.2|158599.2|158691.8|158601.8|158687.7|158597.7|24
1651486570000|2022-05-02 10:16:10|158689|158599|158632.8|158542.8|158689.4|158599.4|158631.2|158541.2|25
1651486580000|2022-05-02 10:16:20|158633.4|158543.4|158625.9|158535.9|158643|158553|158618.4|158528.4|29
1651486590000|2022-05-02 10:16:30|158625.4|158535.4|158627.3|158537.3|158644.9|158554.9|158624.1|158534.1|34
1651486600000|2022-05-02 10:16:40|158629.5|158539.5|158630.9|158540.9|158648.9|158558.9|158623.8|158533.8|34
1651486610000|2022-05-02 10:16:50|158633.9|158543.9|158632.7|158542.7|158639.2|158549.2|158625.1|158535.1|32
1651486620000|2022-05-02 10:17:00|158631.7|158541.7|158671|158581|158678.9|158588.9|158624.5|158534.5|35
1651486630000|2022-05-02 10:17:10|158672.5|158582.5|158679.9|158589.9|158683.9|158593.9|158668.7|158578.7|23
1651486640000|2022-05-02 10:17:20|158680.6|158590.6|158663.9|158573.9|158680.6|158590.6|158661.8|158571.8|27
1651486650000|2022-05-02 10:17:30|158662.1|158572.1|158662.7|158572.7|158663.2|158573.2|158658.5|158568.5|14
1651486660000|2022-05-02 10:17:40|158661.6|158571.6|158670.7|158580.7|158676.8|158586.8|158659.8|158569.8|21
1651486670000|2022-05-02 10:17:50|158667.7|158577.7|158663.1|158573.1|158670.4|158580.4|158662.9|158572.9|18
1651486680000|2022-05-02 10:18:00|158663.8|158573.8|158663.8|158573.8|158667.7|158577.7|158663.3|158573.3|18
1651486690000|2022-05-02 10:18:10|158664.3|158574.3|158668.4|158578.4|158671.3|158581.3|158663.7|158573.7|10
1651486700000|2022-05-02 10:18:20|158666.9|158576.9|158658.4|158568.4|158674.7|158584.7|158657.2|158567.2|15
1651486710000|2022-05-02 10:18:30|158654.8|158564.8|158666.6|158576.6|158675.2|158585.2|158654.8|158564.8|18
1651486720000|2022-05-02 10:18:40|158665.1|158575.1|158675.7|158585.7|158682.7|158592.7|158663|158573|21
1651486730000|2022-05-02 10:18:50|158678.1|158588.1|158693.2|158603.2|158696.6|158606.6|158673.2|158583.2|30
1651486740000|2022-05-02 10:19:00|158690|158600|158706.8|158616.8|158706.8|158616.8|158690|158600|33
1651486750000|2022-05-02 10:19:10|158711.4|158621.4|158708.6|158618.6|158712.8|158622.8|158701.9|158611.9|37
1651486760000|2022-05-02 10:19:20|158711.8|158621.8|158709.6|158619.6|158714|158624|158708.7|158618.7|26
1651486770000|2022-05-02 10:19:30|158708.7|158618.7|158710|158620|158711.3|158621.3|158707.7|158617.7|20
1651486780000|2022-05-02 10:19:40|158708.9|158618.9|158705.4|158615.4|158712.3|158622.3|158705.4|158615.4|20
1651486790000|2022-05-02 10:19:50|158705.2|158615.2|158706.3|158616.3|158710.7|158620.7|158703.1|158613.1|22
1651486800000|2022-05-02 10:20:00|158708.3|158618.3|158700.4|158610.4|158715.5|158625.5|158700.4|158610.4|27
1651486810000|2022-05-02 10:20:10|158703.5|158613.5|158710.1|158620.1|158714.9|158624.9|158703.5|158613.5|16
1651486820000|2022-05-02 10:20:20|158709.6|158619.6|158710.5|158620.5|158713.2|158623.2|158708.1|158618.1|21
1651486830000|2022-05-02 10:20:30|158710.4|158620.4|158705.5|158615.5|158711.2|158621.2|158704.8|158614.8|20
1651486840000|2022-05-02 10:20:40|158708.9|158618.9|158710|158620|158714.4|158624.4|158708.8|158618.8|18
1651486850000|2022-05-02 10:20:50|158708.9|158618.9|158707.4|158617.4|158711.4|158621.4|158706.5|158616.5|18
1651486860000|2022-05-02 10:21:00|158708.5|158618.5|158704.1|158614.1|158710.7|158620.7|158704.1|158614.1|20
1651486870000|2022-05-02 10:21:10|158708.1|158618.1|158707.7|158617.7|158710.1|158620.1|158706.4|158616.4|22
1651486880000|2022-05-02 10:21:20|158706.6|158616.6|158706.6|158616.6|158710.6|158620.6|158705.5|158615.5|24
1651486890000|2022-05-02 10:21:30|158706.9|158616.9|158708|158618|158710.6|158620.6|158706.3|158616.3|19
1651486900000|2022-05-02 10:21:40|158707.6|158617.6|158704.1|158614.1|158711.7|158621.7|158704.1|158614.1|24
1651486910000|2022-05-02 10:21:50|158703.1|158613.1|158712.2|158622.2|158712.8|158622.8|158697.2|158607.2|14
1651486920000|2022-05-02 10:22:00|158708.6|158618.6|158710.8|158620.8|158713.5|158623.5|158702.7|158612.7|20
1651486930000|2022-05-02 10:22:10|158712.1|158622.1|158713.8|158623.8|158715.1|158625.1|158712.1|158622.1|9
1651486940000|2022-05-02 10:22:20|158714.3|158624.3|158713.6|158623.6|158716.3|158626.3|158713.6|158623.6|8
1651486950000|2022-05-02 10:22:30|158713|158623|158715.4|158625.4|158716.3|158626.3|158712.9|158622.9|9
1651486960000|2022-05-02 10:22:40|158715.3|158625.3|158706.9|158616.9|158717.8|158627.8|158706.4|158616.4|16
1651486970000|2022-05-02 10:22:50|158706.8|158616.8|158705|158615|158709|158619|158700.2|158610.2|18
1651486980000|2022-05-02 10:23:00|158704.7|158614.7|158702.4|158612.4|158705|158615|158700.7|158610.7|19
1651486990000|2022-05-02 10:23:10|158702.2|158612.2|158698.7|158608.7|158703.8|158613.8|158698.7|158608.7|22
1651487000000|2022-05-02 10:23:20|158697.8|158607.8|158705|158615|158705|158615|158689.6|158599.6|13
1651487010000|2022-05-02 10:23:30|158705.3|158615.3|158710.3|158620.3|158710.9|158620.9|158705.3|158615.3|15
1651487020000|2022-05-02 10:23:40|158709.5|158619.5|158716|158626|158720.6|158630.6|158705.1|158615.1|16
1651487030000|2022-05-02 10:23:50|158714.6|158624.6|158713|158623|158716.7|158626.7|158713|158623|22
1651487040000|2022-05-02 10:24:00|158712.8|158622.8|158706|158616|158712.9|158622.9|158701.7|158611.7|24
1651487050000|2022-05-02 10:24:10|158706.2|158616.2|158704.2|158614.2|158706.2|158616.2|158703.4|158613.4|12
1651487060000|2022-05-02 10:24:20|158704.3|158614.3|158715.6|158625.6|158715.9|158625.9|158704|158614|23
1651487070000|2022-05-02 10:24:30|158715.1|158625.1|158709.4|158619.4|158715.1|158625.1|158706.3|158616.3|20
1651487080000|2022-05-02 10:24:40|158710.1|158620.1|158708.8|158618.8|158711.7|158621.7|158706.3|158616.3|13
1651487090000|2022-05-02 10:24:50|158708|158618|158708.4|158618.4|158709.2|158619.2|158708|158618|8
1651487100000|2022-05-02 10:25:00|158708.3|158618.3|158716.2|158626.2|158718.2|158628.2|158708.2|158618.2|20
1651487110000|2022-05-02 10:25:10|158716.1|158626.1|158785.7|158695.7|158789.3|158699.3|158716.1|158626.1|29
1651487120000|2022-05-02 10:25:20|158791.4|158701.4|158811.5|158721.5|158811.5|158721.5|158786|158696|25
1651487130000|2022-05-02 10:25:30|158812.6|158722.6|158800.8|158710.8|158818.2|158728.2|158794.6|158704.6|33
1651487140000|2022-05-02 10:25:40|158796.8|158706.8|158801.3|158711.3|158801.4|158711.4|158796.5|158706.5|17
1651487150000|2022-05-02 10:25:50|158802.1|158712.1|158796.1|158706.1|158804.1|158714.1|158796.1|158706.1|21
1651487160000|2022-05-02 10:26:00|158796.2|158706.2|158783.5|158693.5|158796.7|158706.7|158780.1|158690.1|21
1651487170000|2022-05-02 10:26:10|158784.5|158694.5|158783.8|158693.8|158786.1|158696.1|158778.7|158688.7|25
1651487180000|2022-05-02 10:26:20|158783.6|158693.6|158779.1|158689.1|158786.9|158696.9|158777.6|158687.6|20
1651487190000|2022-05-02 10:26:30|158779|158689|158785.1|158695.1|158799.3|158709.3|158779|158689|25
1651487200000|2022-05-02 10:26:40|158786.5|158696.5|158787.1|158697.1|158794.2|158704.2|158786.5|158696.5|15
1651487210000|2022-05-02 10:26:50|158787.2|158697.2|158789.7|158699.7|158790.3|158700.3|158786.7|158696.7|21
1651487220000|2022-05-02 10:27:00|158789.9|158699.9|158796|158706|158819.2|158716.5|158789.5|158689.2|25
1651487230000|2022-05-02 10:27:10|158798.6|158668.6|158791.6|158701.6|158799.2|158709.2|158789.8|158668.6|22
1651487240000|2022-05-02 10:27:20|158788.8|158698.8|158790.4|158700.4|158792.7|158702.7|158788.8|158698.8|11
1651487250000|2022-05-02 10:27:30|158789.9|158699.9|158790.9|158700.9|158793.9|158703.9|158789.1|158699.1|18
1651487260000|2022-05-02 10:27:40|158790.1|158700.1|158809.3|158679.3|158814.5|158705.7|158789.8|158679.3|14
1651487270000|2022-05-02 10:27:50|158811.3|158681.3|158784.7|158694.7|158811.3|158698.1|158783.3|158679.3|20
1651487280000|2022-05-02 10:28:00|158784.8|158694.8|158789|158699|158791.5|158701.5|158781.4|158691.4|23
1651487290000|2022-05-02 10:28:10|158788.7|158698.7|158785.9|158695.9|158789.7|158699.7|158785.4|158695.4|18
1651487300000|2022-05-02 10:28:20|158786.3|158696.3|158789.3|158699.3|158791.8|158701.8|158785.5|158695.5|18
1651487310000|2022-05-02 10:28:30|158788.4|158698.4|158788.5|158698.5|158792.8|158702.8|158787.6|158697.6|12
1651487320000|2022-05-02 10:28:40|158789.7|158699.7|158790.2|158700.2|158794.4|158704.4|158787.8|158697.8|18
1651487330000|2022-05-02 10:28:50|158788.1|158698.1|158786.2|158696.2|158792|158702|158785.3|158695.3|19
1651487340000|2022-05-02 10:29:00|158786.7|158696.7|158786.8|158696.8|158788.4|158698.4|158782.8|158692.8|25
1651487350000|2022-05-02 10:29:10|158786.6|158696.6|158788|158698|158788.3|158698.3|158786.6|158696.6|11
1651487360000|2022-05-02 10:29:20|158787.3|158697.3|158787.3|158697.3|158788.8|158698.8|158784.4|158694.4|19
1651487370000|2022-05-02 10:29:30|158786.1|158696.1|158783.2|158693.2|158789.3|158699.3|158783.2|158693.2|16
1651487380000|2022-05-02 10:29:40|158784.3|158694.3|158787.2|158697.2|158789.3|158699.3|158784.3|158694.3|17
1651487390000|2022-05-02 10:29:50|158786|158696|158785.2|158695.2|158787.4|158697.4|158783.5|158693.5|13
1651487400000|2022-05-02 10:30:00|158786.8|158696.8|158787.4|158697.4|158788.3|158698.3|158786.8|158696.8|11
1651487410000|2022-05-02 10:30:10|158787.9|158697.9|158778.7|158688.7|158787.9|158697.9|158778.1|158688.1|15
1651487420000|2022-05-02 10:30:20|158777.5|158687.5|158779.6|158689.6|158782.1|158692.1|158777.4|158687.4|14
1651487430000|2022-05-02 10:30:30|158779.7|158689.7|158783.2|158693.2|158783.8|158693.8|158777.8|158687.8|18
1651487440000|2022-05-02 10:30:40|158783.1|158693.1|158780.1|158690.1|158783.2|158693.2|158778.9|158688.9|18
1651487450000|2022-05-02 10:30:50|158780.9|158690.9|158779.2|158689.2|158781.6|158691.6|158775|158685|22
1651487460000|2022-05-02 10:31:00|158780.4|158690.4|158776.9|158686.9|158780.7|158690.7|158772.4|158682.4|20
1651487470000|2022-05-02 10:31:10|158775.9|158685.9|158771.7|158681.7|158776.6|158686.6|158771.7|158681.7|9
1651487480000|2022-05-02 10:31:20|158773.5|158683.5|158778.9|158688.9|158779.7|158689.7|158773.2|158683.2|11
1651487490000|2022-05-02 10:31:30|158781.7|158691.7|158781.3|158691.3|158781.7|158691.7|158780.7|158690.7|6
1651487500000|2022-05-02 10:31:40|158781|158691|158780.6|158690.6|158781.6|158691.6|158780.6|158690.6|9
1651487510000|2022-05-02 10:31:50|158780.3|158690.3|158780.4|158690.4|158781|158691|158779.3|158689.3|13
1651487520000|2022-05-02 10:32:00|158780.7|158690.7|158774.5|158684.5|158780.7|158690.7|158771.7|158681.7|9
1651487530000|2022-05-02 10:32:10|158774.3|158684.3|158777.7|158687.7|158779|158689|158774.3|158684.3|7
1651487540000|2022-05-02 10:32:20|158776.9|158686.9|158781.4|158691.4|158781.7|158691.7|158775.9|158685.9|7
1651487550000|2022-05-02 10:32:30|158781.6|158691.6|158773|158683|158781.6|158691.6|158769.6|158679.6|7
1651487560000|2022-05-02 10:32:40|158773.1|158683.1|158778.8|158688.8|158778.8|158688.8|158773.1|158683.1|9
1651487570000|2022-05-02 10:32:50|158778.1|158688.1|158777.7|158687.7|158778.2|158688.2|158776.7|158686.7|9
1651487580000|2022-05-02 10:33:00|158778.2|158688.2|158778.2|158688.2|158779.1|158689.1|158778.2|158688.2|5
1651487590000|2022-05-02 10:33:10|158777.7|158687.7|158779.7|158689.7|158780.2|158690.2|158777.5|158687.5|9
1651487600000|2022-05-02 10:33:20|158779.9|158689.9|158778.5|158688.5|158780.1|158690.1|158778.5|158688.5|6
1651487610000|2022-05-02 10:33:30|158779.6|158689.6|158775.5|158685.5|158781.2|158691.2|158769|158679|19
1651487620000|2022-05-02 10:33:40|158775|158685|158780.6|158690.6|158780.6|158690.6|158775|158685|11
1651487630000|2022-05-02 10:33:50|158779.8|158689.8|158779.7|158689.7|158779.8|158689.8|158779.2|158689.2|3
1651487640000|2022-05-02 10:34:00|158779.9|158689.9|158777|158687|158781|158691|158777|158687|11
1651487650000|2022-05-02 10:34:10|158773|158683|158772.9|158682.9|158780|158690|158770.8|158680.8|16
1651487660000|2022-05-02 10:34:20|158773.8|158683.8|158773.4|158683.4|158776.5|158686.5|158773.4|158683.4|14
1651487670000|2022-05-02 10:34:30|158773.2|158683.2|158773.9|158683.9|158773.9|158683.9|158772.4|158682.4|11
1651487680000|2022-05-02 10:34:40|158775.6|158685.6|158777|158687|158777.1|158687.1|158775.1|158685.1|7
1651487690000|2022-05-02 10:34:50|158776.2|158686.2|158777.7|158687.7|158777.7|158687.7|158776.2|158686.2|6
1651487700000|2022-05-02 10:35:00|158774.3|158684.3|158775|158685|158775.3|158685.3|158774.3|158684.3|4
1651487710000|2022-05-02 10:35:10|158777.4|158687.4|158774.3|158684.3|158777.4|158687.4|158774.3|158684.3|7
1651487720000|2022-05-02 10:35:20|158773.7|158683.7|158777.2|158687.2|158777.2|158687.2|158773.7|158683.7|6
1651487730000|2022-05-02 10:35:30|158776.8|158686.8|158775.4|158685.4|158776.8|158686.8|158774.6|158684.6|11
1651487740000|2022-05-02 10:35:40|158775.5|158685.5|158773.5|158683.5|158776.8|158686.8|158770.9|158680.9|8
1651487750000|2022-05-02 10:35:50|158773.9|158683.9|158772.9|158682.9|158775.7|158685.7|158771.5|158681.5|12
1651487760000|2022-05-02 10:36:00|158779.7|158689.7|158777.7|158687.7|158779.7|158689.7|158776|158686|9
1651487770000|2022-05-02 10:36:10|158778|158688|158782.9|158692.9|158785.7|158695.7|158776.4|158686.4|14
1651487780000|2022-05-02 10:36:20|158783.2|158693.2|158782.4|158692.4|158784.6|158694.6|158782.4|158692.4|10
1651487790000|2022-05-02 10:36:30|158781.6|158691.6|158782.6|158692.6|158784.9|158694.9|158781.6|158691.6|12
1651487800000|2022-05-02 10:36:40|158782.1|158692.1|158781.2|158691.2|158782.9|158692.9|158775.5|158685.5|9
1651487810000|2022-05-02 10:36:50|158776.8|158686.8|158777.2|158687.2|158778|158688|158771.2|158681.2|9
1651487820000|2022-05-02 10:37:00|158778.8|158688.8|158776.4|158686.4|158779.8|158689.8|158775.7|158685.7|11
1651487830000|2022-05-02 10:37:10|158776.5|158686.5|158780.3|158690.3|158781|158691|158776.5|158686.5|5
1651487840000|2022-05-02 10:37:20|158781.5|158691.5|158779.3|158689.3|158781.5|158691.5|158779.3|158689.3|4
1651487850000|2022-05-02 10:37:30|158778.4|158688.4|158779|158689|158779.3|158689.3|158778.4|158688.4|4
1651487860000|2022-05-02 10:37:40|158780|158690|158782.8|158692.8|158782.9|158692.9|158779.4|158689.4|8
1651487870000|2022-05-02 10:37:50|158782.3|158692.3|158779.4|158689.4|158782.3|158692.3|158779.3|158689.3|7
1651487880000|2022-05-02 10:38:00|158778.7|158688.7|158774.9|158684.9|158778.7|158688.7|158774.9|158684.9|10
1651487890000|2022-05-02 10:38:10|158776.2|158686.2|158777|158687|158777|158687|158775.7|158685.7|5
1651487900000|2022-05-02 10:38:20|158776.7|158686.7|158778.3|158688.3|158779.5|158689.5|158776.7|158686.7|9
1651487910000|2022-05-02 10:38:30|158779.7|158689.7|158777.9|158687.9|158779.7|158689.7|158777.3|158687.3|14
1651487920000|2022-05-02 10:38:40|158778.5|158688.5|158696.3|158606.3|158779.4|158689.4|158691.9|158601.9|19
1651487930000|2022-05-02 10:38:50|158696.9|158606.9|158693.8|158603.8|158697.7|158607.7|158693.8|158603.8|15
1651487940000|2022-05-02 10:39:00|158694.2|158604.2|158694.6|158604.6|158696.1|158606.1|158691.3|158601.3|18
1651487950000|2022-05-02 10:39:10|158694.9|158604.9|158694.6|158604.6|158695.3|158605.3|158693.8|158603.8|12
1651487960000|2022-05-02 10:39:20|158694.9|158604.9|158690.9|158600.9|158695.2|158605.2|158690.5|158600.5|10
1651487970000|2022-05-02 10:39:30|158695.5|158605.5|158626.4|158536.4|158695.5|158605.5|158626.4|158536.4|24
1651487980000|2022-05-02 10:39:40|158631.5|158541.5|158623.5|158533.5|158631.5|158541.5|158618.7|158528.7|27
1651487990000|2022-05-02 10:39:50|158624|158534|158628.5|158538.5|158631.6|158541.6|158623.3|158533.3|22
1651488000000|2022-05-02 10:40:00|158629.4|158539.4|158629.8|158539.8|158631.5|158541.5|158624|158534|15
1651488010000|2022-05-02 10:40:10|158629.5|158539.5|158617.1|158527.1|158630.9|158540.9|158617.1|158527.1|26
1651488020000|2022-05-02 10:40:20|158613.2|158523.2|158618.6|158528.6|158619.8|158529.8|158611.4|158521.4|31
1651488030000|2022-05-02 10:40:30|158618.9|158528.9|158616.7|158526.7|158619|158529|158615.7|158525.7|22
1651488040000|2022-05-02 10:40:40|158616.5|158526.5|158615.8|158525.8|158618.6|158528.6|158615.8|158525.8|21
1651488050000|2022-05-02 10:40:50|158616|158526|158608.5|158518.5|158616|158526|158607.8|158517.8|18
1651488060000|2022-05-02 10:41:00|158609.5|158519.5|158525.7|158395.7|158611.8|158521.8|158502.8|158395.7|31
1651488070000|2022-05-02 10:41:10|158526.6|158396.6|158505|158415|158526.8|158415|158498.2|158386.7|38
1651488080000|2022-05-02 10:41:20|158502.1|158412.1|158501.1|158411.1|158504.7|158414.7|158497.8|158407.8|30
1651488090000|2022-05-02 10:41:30|158501.2|158411.2|158498.2|158408.2|158502|158412|158497.7|158407.7|18
1651488100000|2022-05-02 10:41:40|158495.8|158405.8|158491.4|158401.4|158504.1|158414.1|158491.4|158401.4|20
1651488110000|2022-05-02 10:41:50|158494.6|158404.6|158502|158412|158504.1|158414.1|158490|158400|16
1651488120000|2022-05-02 10:42:00|158502.3|158412.3|158497.6|158407.6|158503.9|158413.9|158493.7|158403.7|18
1651488130000|2022-05-02 10:42:10|158499.1|158409.1|158506.7|158416.7|158512.6|158422.6|158499|158409|22
1651488140000|2022-05-02 10:42:20|158504.4|158414.4|158512.5|158422.5|158512.5|158422.5|158498.6|158408.6|36
1651488150000|2022-05-02 10:42:30|158518.5|158428.5|158572.5|158482.5|158588.2|158498.2|158508|158418|38
1651488160000|2022-05-02 10:42:40|158568.3|158478.3|158563.4|158473.4|158575.5|158485.5|158563.3|158473.3|32
1651488170000|2022-05-02 10:42:50|158565.3|158475.3|158613.9|158483.9|158615.4|158508.4|158564.9|158459.5|34
1651488180000|2022-05-02 10:43:00|158612.6|158482.6|158592|158502|158619.5|158511.9|158588.1|158477.3|31
1651488190000|2022-05-02 10:43:10|158587.1|158497.1|158577.2|158487.2|158609.5|158500|158571.3|158461|33
1651488200000|2022-05-02 10:43:20|158578.6|158488.6|158581.1|158491.1|158582.1|158492.1|158574.5|158484.5|28
1651488210000|2022-05-02 10:43:30|158577.3|158487.3|158593.4|158463.4|158596.6|158487.3|158572.1|158456.4|31
1651488220000|2022-05-02 10:43:40|158595.2|158465.2|158575.8|158485.8|158598.2|158487|158575.8|158462.6|20
1651488230000|2022-05-02 10:43:50|158575.6|158485.6|158576.5|158486.5|158578.4|158488.4|158574.4|158484.4|13
1651488240000|2022-05-02 10:44:00|158574.7|158484.7|158576.7|158486.7|158579|158489|158571.4|158481.4|18
1651488250000|2022-05-02 10:44:10|158577|158487|158572.2|158482.2|158577.2|158487.2|158567.2|158477.2|20
1651488260000|2022-05-02 10:44:20|158576.4|158486.4|158571.5|158481.5|158576.4|158486.4|158569.8|158479.8|20
1651488270000|2022-05-02 10:44:30|158571.7|158481.7|158587.4|158497.4|158609.9|158514.4|158571|158474.1|32
1651488280000|2022-05-02 10:44:40|158591|158501|158587.2|158497.2|158591|158501|158583.4|158493.4|24
1651488290000|2022-05-02 10:44:50|158585|158495|158584.6|158494.6|158588|158498|158584.2|158494.2|23
1651488300000|2022-05-02 10:45:00|158584.1|158494.1|158591|158501|158605.5|158504.2|158583.5|158467.6|31
1651488310000|2022-05-02 10:45:10|158589.7|158499.7|158614.9|158524.9|158615|158525|158588.1|158498.1|33
1651488320000|2022-05-02 10:45:20|158613.1|158523.1|158651|158561|158672.9|158561.1|158608.9|158518.9|28
1651488330000|2022-05-02 10:45:30|158646.1|158556.1|158654.6|158564.6|158662.1|158572.1|158646.1|158556.1|31
1651488340000|2022-05-02 10:45:40|158652.3|158562.3|158649.6|158559.6|158653.3|158563.3|158647.2|158557.2|29
1651488350000|2022-05-02 10:45:50|158651|158561|158671|158581|158692.9|158587|158650.9|158554.8|27
1651488360000|2022-05-02 10:46:00|158669.8|158579.8|158697|158607|158703.2|158613.2|158666.6|158576.6|34
1651488370000|2022-05-02 10:46:10|158698.6|158608.6|158697.3|158607.3|158702.1|158612.1|158697.1|158607.1|26
1651488380000|2022-05-02 10:46:20|158699.3|158609.3|158701.1|158611.1|158701.8|158611.8|158695.7|158605.7|23
1651488390000|2022-05-02 10:46:30|158702.4|158612.4|158695.4|158605.4|158702.4|158612.4|158695.4|158605.4|17
1651488400000|2022-05-02 10:46:40|158695.7|158605.7|158695.5|158605.5|158698|158608|158687.4|158597.4|15
1651488410000|2022-05-02 10:46:50|158693.8|158603.8|158695.2|158605.2|158698.4|158608.4|158693.2|158603.2|19
1651488420000|2022-05-02 10:47:00|158697.2|158607.2|158695.2|158605.2|158697.3|158607.3|158693.8|158603.8|16
1651488430000|2022-05-02 10:47:10|158694|158604|158698.1|158608.1|158699.3|158609.3|158693.2|158603.2|12
1651488440000|2022-05-02 10:47:20|158697.6|158607.6|158696.5|158606.5|158697.9|158607.9|158691.8|158601.8|15
1651488450000|2022-05-02 10:47:30|158697.2|158607.2|158699.5|158609.5|158707.9|158617.9|158689.7|158599.7|31
1651488460000|2022-05-02 10:47:40|158701.9|158611.9|158702.8|158612.8|158705.4|158615.4|158697.2|158607.2|22
1651488470000|2022-05-02 10:47:50|158702.6|158612.6|158700.8|158610.8|158703|158613|158698.8|158608.8|12
1651488480000|2022-05-02 10:48:00|158701.8|158611.8|158698.3|158608.3|158704|158614|158698.3|158608.3|16
1651488490000|2022-05-02 10:48:10|158698.2|158608.2|158700.2|158610.2|158703.8|158613.8|158698.1|158608.1|13
1651488500000|2022-05-02 10:48:20|158700.5|158610.5|158700.1|158610.1|158703.2|158613.2|158696.4|158606.4|15
1651488510000|2022-05-02 10:48:30|158700.9|158610.9|158706.4|158616.4|158706.9|158616.9|158698|158608|18
1651488520000|2022-05-02 10:48:40|158705.4|158615.4|158698.9|158608.9|158705.4|158615.4|158695.4|158605.4|17
1651488530000|2022-05-02 10:48:50|158697.2|158607.2|158690.7|158600.7|158713.1|158623.1|158686.4|158596.4|37
1651488540000|2022-05-02 10:49:00|158690.8|158600.8|158691.7|158601.7|158693.4|158603.4|158689.5|158599.5|28
1651488550000|2022-05-02 10:49:10|158691.4|158601.4|158697.1|158607.1|158700.5|158610.5|158690.6|158600.6|20
1651488560000|2022-05-02 10:49:20|158695.9|158605.9|158696.9|158606.9|158699.5|158609.5|158695.3|158605.3|14
1651488570000|2022-05-02 10:49:30|158695.7|158605.7|158697.2|158607.2|158700.6|158610.6|158695.7|158605.7|20
1651488580000|2022-05-02 10:49:40|158697.3|158607.3|158708.4|158578.4|158711.1|158609.8|158688.6|158572.1|23
1651488590000|2022-05-02 10:49:50|158710.7|158580.7|158679.2|158589.2|158713.3|158601.8|158679.2|158579.1|24
1651488600000|2022-05-02 10:50:00|158695.2|158605.2|158722.1|158592.1|158729.2|158605.2|158687.2|158582.5|28
1651488610000|2022-05-02 10:50:10|158720.9|158590.9|158702.2|158612.2|158724.5|158616.5|158702.2|158590.5|22
1651488620000|2022-05-02 10:50:20|158704.3|158614.3|158704.3|158614.3|158704.3|158614.3|158702.1|158612.1|20
1651488630000|2022-05-02 10:50:30|158703.9|158613.9|158702.6|158612.6|158705.3|158615.3|158701.7|158611.7|24
1651488640000|2022-05-02 10:50:40|158704|158614|158701|158611|158706.5|158616.5|158700.2|158610.2|24
1651488650000|2022-05-02 10:50:50|158702.7|158612.7|158701.5|158611.5|158704.6|158614.6|158700.9|158610.9|19
1651488660000|2022-05-02 10:51:00|158701.2|158611.2|158701.5|158611.5|158702.4|158612.4|158699.4|158609.4|16
1651488670000|2022-05-02 10:51:10|158700|158610|158696.8|158606.8|158701.6|158611.6|158696.1|158606.1|13
1651488680000|2022-05-02 10:51:20|158695|158605|158696.2|158606.2|158697.7|158607.7|158695|158605|17
1651488690000|2022-05-02 10:51:30|158695.9|158605.9|158647.4|158557.4|158709|158607.4|158647.4|158557.4|37
1651488700000|2022-05-02 10:51:40|158649.5|158559.5|158648.6|158558.6|158651.4|158561.4|158645.2|158555.2|22
1651488710000|2022-05-02 10:51:50|158648.5|158558.5|158648.1|158558.1|158648.5|158558.5|158646|158556|15
1651488720000|2022-05-02 10:52:00|158647.8|158557.8|158648.8|158558.8|158650.1|158560.1|158646.1|158556.1|17
1651488730000|2022-05-02 10:52:10|158648.9|158558.9|158645.7|158555.7|158648.9|158558.9|158642.9|158552.9|14
1651488740000|2022-05-02 10:52:20|158646.7|158556.7|158648.6|158558.6|158649.9|158559.9|158646.7|158556.7|15
1651488750000|2022-05-02 10:52:30|158653.1|158563.1|158660.3|158530.3|158660.3|158563.1|158635.5|158523.7|27
1651488760000|2022-05-02 10:52:40|158662.1|158532.1|158658.9|158528.9|158662.1|158532.1|158652.3|158522.3|8
1651488770000|2022-05-02 10:52:50|158637.1|158547.1|158641.7|158551.7|158643|158553|158635.8|158545.8|14
1651488780000|2022-05-02 10:53:00|158634.1|158544.1|158626.7|158536.7|158639.5|158549.5|158625.1|158535.1|18
1651488790000|2022-05-02 10:53:10|158630.7|158540.7|158630.9|158540.9|158632.9|158542.9|158625|158535|15
1651488800000|2022-05-02 10:53:20|158627|158537|158635|158545|158637.7|158547.7|158625.8|158535.8|15
1651488810000|2022-05-02 10:53:30|158634.4|158544.4|158635.5|158545.5|158651.4|158561.4|158634.4|158544.4|24
1651488820000|2022-05-02 10:53:40|158638.4|158548.4|158660.9|158570.9|158664|158574|158638.4|158548.4|23
1651488830000|2022-05-02 10:53:50|158659.3|158569.3|158642.9|158552.9|158659.3|158569.3|158641.7|158551.7|22
1651488840000|2022-05-02 10:54:00|158642.6|158552.6|158637|158547|158647.1|158557.1|158618.7|158528.7|23
1651488850000|2022-05-02 10:54:10|158641.1|158551.1|158634.6|158544.6|158645.4|158555.4|158627.2|158537.2|24
1651488860000|2022-05-02 10:54:20|158638.5|158548.5|158640|158550|158649.5|158559.5|158634.5|158544.5|24
1651488870000|2022-05-02 10:54:30|158639.9|158549.9|158654.8|158564.8|158661.2|158571.2|158639.9|158549.9|27
1651488880000|2022-05-02 10:54:40|158656.2|158566.2|158650.9|158560.9|158661.2|158571.2|158650.9|158560.9|15
1651488890000|2022-05-02 10:54:50|158651.6|158561.6|158628.7|158538.7|158651.6|158561.6|158627.6|158537.6|26
1651488900000|2022-05-02 10:55:00|158631.2|158541.2|158634|158544|158641.1|158551.1|158626.7|158536.7|20
1651488910000|2022-05-02 10:55:10|158632.6|158542.6|158626.3|158536.3|158632.6|158542.6|158626.3|158536.3|22
1651488920000|2022-05-02 10:55:20|158625.9|158535.9|158627.4|158537.4|158629.4|158539.4|158624.9|158534.9|29
1651488930000|2022-05-02 10:55:30|158628.9|158538.9|158629.2|158539.2|158631.1|158541.1|158626.3|158536.3|25
1651488940000|2022-05-02 10:55:40|158626.5|158536.5|158630.1|158540.1|158633.6|158543.6|158625.1|158535.1|25
1651488950000|2022-05-02 10:55:50|158630.6|158540.6|158622.7|158532.7|158630.6|158540.6|158619.4|158529.4|29
1651488960000|2022-05-02 10:56:00|158623.8|158533.8|158622.4|158532.4|158625.5|158535.5|158619.5|158529.5|24
1651488970000|2022-05-02 10:56:10|158620.8|158530.8|158588.6|158498.6|158621.3|158531.3|158585.7|158495.7|35
1651488980000|2022-05-02 10:56:20|158588.9|158498.9|158535.1|158445.1|158588.9|158498.9|158530.8|158418.3|27
1651488990000|2022-05-02 10:56:30|158534.1|158444.1|158564.6|158474.6|158564.6|158474.6|158533|158443|28
1651489000000|2022-05-02 10:56:40|158566.9|158476.9|158550.1|158460.1|158570.3|158480.3|158547.2|158457.2|37
1651489010000|2022-05-02 10:56:50|158545.9|158455.9|158554.8|158464.8|158564.4|158474.4|158529.6|158415.9|36
1651489020000|2022-05-02 10:57:00|158557.9|158467.9|158566.3|158476.3|158582.9|158477.5|158546.5|158452.9|32
1651489030000|2022-05-02 10:57:10|158561.1|158471.1|158550.1|158460.1|158565|158475|158538.1|158418.5|31
1651489040000|2022-05-02 10:57:20|158552|158462|158552.2|158462.2|158567.6|158477.6|158547.4|158457.4|32
1651489050000|2022-05-02 10:57:30|158542.6|158452.6|158576.3|158486.3|158601.9|158489.7|158542.6|158452.6|35
1651489060000|2022-05-02 10:57:40|158580.3|158490.3|158571.3|158481.3|158593.7|158492.3|158570.4|158460.3|26
1651489070000|2022-05-02 10:57:50|158572.7|158482.7|158558.7|158468.7|158572.7|158482.7|158558.7|158468.7|31
1651489080000|2022-05-02 10:58:00|158559.7|158469.7|158554.9|158464.9|158562.5|158472.5|158547.5|158457.5|26
1651489090000|2022-05-02 10:58:10|158556.8|158466.8|158572.3|158482.3|158576.2|158486.2|158554.7|158464.7|28
1651489100000|2022-05-02 10:58:20|158572.4|158482.4|158569.8|158479.8|158575.6|158485.6|158569.6|158479.6|32
1651489110000|2022-05-02 10:58:30|158570.1|158480.1|158555.5|158465.5|158570.1|158480.1|158552.2|158462.2|32
1651489120000|2022-05-02 10:58:40|158556|158466|158560.2|158470.2|158562.2|158472.2|158556|158466|25
1651489130000|2022-05-02 10:58:50|158560|158470|158559.6|158469.6|158563.8|158473.8|158557.9|158467.9|24
1651489140000|2022-05-02 10:59:00|158558.8|158468.8|158529.7|158439.7|158560.5|158470.5|158525.1|158435.1|26
1651489150000|2022-05-02 10:59:10|158518.9|158428.9|158543.8|158413.8|158552.4|158441.4|158511.3|158413.8|20
1651489160000|2022-05-02 10:59:20|158546.6|158416.6|158537|158447|158558.6|158449.1|158533|158416.6|23
1651489170000|2022-05-02 10:59:30|158536.3|158446.3|158538.1|158448.1|158538.1|158448.1|158536|158446|8
1651489180000|2022-05-02 10:59:40|158538|158448|158540.2|158450.2|158542|158452|158532.2|158442.2|17
1651489190000|2022-05-02 10:59:50|158541.3|158451.3|158539.5|158449.5|158543.2|158453.2|158533.7|158443.7|14
1651489200000|2022-05-02 11:00:00|158541.8|158451.8|158530.4|158440.4|158542.5|158451.8|158516.9|158403|24
1651489210000|2022-05-02 11:00:10|158566|158476|158536.6|158446.6|158575.2|158481.2|158533.2|158428|26
1651489220000|2022-05-02 11:00:20|158535.1|158445.1|158531.1|158441.1|158546.1|158456.1|158529.2|158439.2|23
1651489230000|2022-05-02 11:00:30|158533.8|158443.8|158594.1|158504.1|158600.4|158510.4|158533.8|158443.8|27
1651489240000|2022-05-02 11:00:40|158598.3|158508.3|158596.6|158506.6|158598.3|158508.3|158592.5|158502.5|21
1651489250000|2022-05-02 11:00:50|158594.9|158504.9|158595|158505|158595.5|158505.5|158589.7|158499.7|21
1651489260000|2022-05-02 11:01:00|158594.9|158504.9|158593.4|158503.4|158597.4|158507.4|158592.2|158502.2|15
1651489270000|2022-05-02 11:01:10|158593.9|158503.9|158588.9|158498.9|158593.9|158503.9|158586.3|158496.3|13
1651489280000|2022-05-02 11:01:20|158589.9|158499.9|158593.1|158503.1|158596.4|158506.4|158589.9|158499.9|23
1651489290000|2022-05-02 11:01:30|158593.3|158503.3|158595.3|158505.3|158596.2|158506.2|158591.4|158501.4|13
1651489300000|2022-05-02 11:01:40|158595.8|158505.8|158596.3|158506.3|158601.3|158511.3|158594.8|158504.8|11
1651489310000|2022-05-02 11:01:50|158597.1|158507.1|158601.6|158511.6|158601.6|158511.6|158592.7|158502.7|8
1651489320000|2022-05-02 11:02:00|158601.9|158511.9|158617.2|158527.2|158635.8|158534.3|158594.4|158504.4|31
1651489330000|2022-05-02 11:02:10|158616.9|158526.9|158618.6|158528.6|158620.7|158530.7|158614.2|158524.2|20
1651489340000|2022-05-02 11:02:20|158621|158531|158596.7|158506.7|158621.9|158531.9|158587.3|158475.1|30
1651489350000|2022-05-02 11:02:30|158593.8|158503.8|158615.3|158525.3|158639.9|158528.1|158593.8|158502.7|24
1651489360000|2022-05-02 11:02:40|158613.3|158523.3|158613|158523|158617.9|158527.9|158610.9|158520.9|21
1651489370000|2022-05-02 11:02:50|158611.5|158521.5|158610|158480|158615.2|158525.2|158597.1|158479.5|23
1651489380000|2022-05-02 11:03:00|158612.2|158482.2|158591.4|158501.4|158615.9|158511.5|158589.9|158480.7|13
1651489390000|2022-05-02 11:03:10|158614.8|158524.8|158618.2|158528.2|158622.3|158532.3|158609.2|158519.2|27
1651489400000|2022-05-02 11:03:20|158616.2|158526.2|158614.7|158524.7|158616.7|158526.7|158614.4|158524.4|19
1651489410000|2022-05-02 11:03:30|158615.2|158525.2|158669.3|158579.3|158710.7|158591|158615.2|158525.2|33
1651489420000|2022-05-02 11:03:40|158669.6|158579.6|158660.7|158570.7|158689.1|158586.4|158655.5|158543|19
1651489430000|2022-05-02 11:03:50|158659.7|158569.7|158659.2|158569.2|158661.6|158571.6|158654.5|158564.5|18
1651489440000|2022-05-02 11:04:00|158659.3|158569.3|158659.7|158529.7|158669|158569.3|158643.5|158525.1|26
1651489450000|2022-05-02 11:04:10|158659.2|158529.2|158670.9|158540.9|158673.1|158543.1|158659.2|158529.2|24
1651489460000|2022-05-02 11:04:20|158671.8|158541.8|158677.9|158547.9|158680.1|158550.1|158669.8|158539.8|23
1651489470000|2022-05-02 11:04:30|158678.4|158548.4|158672.1|158542.1|158678.4|158548.4|158668.7|158538.7|17
1651489480000|2022-05-02 11:04:40|158672.4|158542.4|158648.2|158558.2|158672.9|158565.4|158648.2|158542.4|12
1651489490000|2022-05-02 11:04:50|158649.7|158559.7|158645.4|158555.4|158671.1|158560.7|158639.7|158531.7|18
1651489500000|2022-05-02 11:05:00|158646.1|158556.1|158648.1|158558.1|158650.1|158560.1|158645.5|158555.5|18
1651489510000|2022-05-02 11:05:10|158648.3|158558.3|158652.2|158562.2|158652.8|158562.8|158648.3|158558.3|17
1651489520000|2022-05-02 11:05:20|158650.8|158560.8|158650.8|158560.8|158653.9|158563.9|158650.3|158560.3|11
1651489530000|2022-05-02 11:05:30|158651.1|158561.1|158654.4|158564.4|158655.5|158565.5|158648.8|158558.8|12
1651489540000|2022-05-02 11:05:40|158653.9|158563.9|158669.4|158539.4|158669.4|158566.7|158645.5|158539.4|17
1651489550000|2022-05-02 11:05:50|158669.1|158539.1|158647.3|158557.3|158669.6|158565.9|158647.3|158538.4|11
1651489560000|2022-05-02 11:06:00|158647.5|158557.5|158668.3|158538.3|158668.3|158557.5|158620.7|158510.4|30
1651489570000|2022-05-02 11:06:10|158669.6|158539.6|158645.5|158555.5|158671|158561.4|158644.2|158539.6|21
1651489580000|2022-05-02 11:06:20|158647.8|158557.8|158640.2|158550.2|158653.8|158559.2|158637.4|158520.9|22
1651489590000|2022-05-02 11:06:30|158637.7|158547.7|158638|158548|158641.4|158551.4|158636.7|158546.7|21
1651489600000|2022-05-02 11:06:40|158637|158547|158639.9|158549.9|158644.5|158554.5|158637|158547|18
1651489610000|2022-05-02 11:06:50|158641.5|158551.5|158651.2|158521.2|158655.3|158551.5|158635.7|158520.8|20
1651489620000|2022-05-02 11:07:00|158648.5|158518.5|158642|158552|158648.5|158554.4|158635.6|158518.5|22
1651489630000|2022-05-02 11:07:10|158645.4|158555.4|158658.8|158568.8|158677.3|158571.8|158644.7|158538.1|21
1651489640000|2022-05-02 11:07:20|158657.1|158567.1|158654.5|158564.5|158661.8|158571.8|158653.1|158563.1|17
1651489650000|2022-05-02 11:07:30|158649.2|158559.2|158648.7|158558.7|158651.7|158561.7|158646.9|158556.9|11
1651489660000|2022-05-02 11:07:40|158649.6|158559.6|158648.4|158558.4|158649.6|158559.6|158640.9|158550.9|17
1651489670000|2022-05-02 11:07:50|158647.8|158557.8|158641.2|158551.2|158667.9|158559.7|158624.5|158529.5|27
1651489680000|2022-05-02 11:08:00|158641.5|158551.5|158640.5|158550.5|158645.1|158555.1|158638.7|158548.7|29
1651489690000|2022-05-02 11:08:10|158640.1|158550.1|158640.2|158550.2|158641.6|158551.6|158637.9|158547.9|16
1651489700000|2022-05-02 11:08:20|158638.7|158548.7|158641.4|158551.4|158643.4|158553.4|158638.3|158548.3|18
1651489710000|2022-05-02 11:08:30|158641.7|158551.7|158621.2|158531.2|158642.7|158552.7|158615.9|158525.9|23
1651489720000|2022-05-02 11:08:40|158622.9|158532.9|158627.1|158537.1|158627.2|158537.2|158621|158531|13
1651489730000|2022-05-02 11:08:50|158626.6|158536.6|158640.8|158550.8|158662.4|158562.2|158626.6|158531.7|27
1651489740000|2022-05-02 11:09:00|158638.7|158548.7|158642.6|158552.6|158654.3|158554|158631.1|158521.5|21
1651489750000|2022-05-02 11:09:10|158641.5|158551.5|158638.5|158548.5|158667.9|158555.8|158632.9|158518|18
1651489760000|2022-05-02 11:09:20|158637|158547|158648.3|158558.3|158663.9|158558.3|158636.5|158533.9|23
1651489770000|2022-05-02 11:09:30|158646.9|158556.9|158665.8|158575.8|158674.3|158581.8|158646.6|158544.3|33
1651489780000|2022-05-02 11:09:40|158664.1|158574.1|158673.8|158583.8|158673.8|158583.8|158656.3|158566.3|18
1651489790000|2022-05-02 11:09:50|158674.5|158584.5|158714|158624|158716.1|158626.1|158674.5|158580.1|36
1651489800000|2022-05-02 11:10:00|158714.3|158624.3|158711.8|158621.8|158714.3|158624.3|158709.1|158619.1|28
1651489810000|2022-05-02 11:10:10|158712|158622|158705.1|158615.1|158712.6|158622.6|158703|158613|21
1651489820000|2022-05-02 11:10:20|158705.7|158615.7|158701.8|158611.8|158707.2|158617.2|158699.2|158609.2|28
1651489830000|2022-05-02 11:10:30|158702.7|158612.7|158697.2|158607.2|158713.9|158623.9|158691.4|158601.4|24
1651489840000|2022-05-02 11:10:40|158698.5|158608.5|158700|158610|158700.6|158610.6|158693.9|158603.9|28
1651489850000|2022-05-02 11:10:50|158700.3|158610.3|158683.6|158593.6|158703.1|158613.1|158683.6|158593.6|19
1651489860000|2022-05-02 11:11:00|158685.2|158595.2|158696.5|158606.5|158699.2|158609.2|158685.2|158595.2|20
1651489870000|2022-05-02 11:11:10|158696.4|158606.4|158693.7|158603.7|158702.2|158612.2|158692.1|158602.1|25
1651489880000|2022-05-02 11:11:20|158694.1|158604.1|158691.1|158601.1|158694.1|158604.1|158690.4|158600.4|12
1651489890000|2022-05-02 11:11:30|158691.5|158601.5|158694.4|158604.4|158700.8|158610.8|158691.5|158601.5|28
1651489900000|2022-05-02 11:11:40|158692.8|158602.8|158698.3|158608.3|158700.2|158610.2|158692.6|158602.6|22
1651489910000|2022-05-02 11:11:50|158697.8|158607.8|158703.3|158613.3|158707.4|158617.4|158695.7|158605.7|19
1651489920000|2022-05-02 11:12:00|158704|158614|158693.4|158603.4|158736|158627.8|158688.7|158581.6|32
1651489930000|2022-05-02 11:12:10|158695.1|158605.1|158685.1|158595.1|158697.4|158607.4|158680.1|158590.1|24
1651489940000|2022-05-02 11:12:20|158685.2|158595.2|158690.6|158600.6|158705.1|158615.1|158685.2|158595.2|33
1651489950000|2022-05-02 11:12:30|158690.7|158600.7|158690.4|158600.4|158693|158603|158690|158600|20
1651489960000|2022-05-02 11:12:40|158693.3|158603.3|158700|158610|158703.4|158613.4|158691.6|158601.6|30
1651489970000|2022-05-02 11:12:50|158698|158608|158715.2|158585.2|158720.5|158611.4|158694.7|158584.2|22
1651489980000|2022-05-02 11:13:00|158717.2|158587.2|158725.8|158595.8|158729.4|158611.7|158699.2|158587.2|24
1651489990000|2022-05-02 11:13:10|158707.1|158617.1|158703.3|158613.3|158707.1|158617.1|158695|158605|24
1651490000000|2022-05-02 11:13:20|158704.3|158614.3|158727.1|158637.1|158737.8|158642.6|158702.6|158607.8|22
1651490010000|2022-05-02 11:13:30|158726.2|158636.2|158714.4|158624.4|158737.3|158636.2|158709.8|158607.3|11
1651490020000|2022-05-02 11:13:40|158707.9|158617.9|158696.6|158606.6|158729.2|158620.9|158696.5|158592.8|24
1651490030000|2022-05-02 11:13:50|158697.1|158607.1|158700.1|158610.1|158700.7|158610.7|158697|158607|10
1651490040000|2022-05-02 11:14:00|158699.8|158609.8|158699.4|158609.4|158700.2|158610.2|158699.3|158609.3|9
1651490050000|2022-05-02 11:14:10|158698.4|158608.4|158699.6|158609.6|158699.8|158609.8|158698.4|158608.4|7
1651490060000|2022-05-02 11:14:20|158699.8|158609.8|158692.5|158602.5|158699.8|158609.8|158689|158599|6
1651490070000|2022-05-02 11:14:30|158693.4|158603.4|158721.4|158591.4|158721.4|158608.6|158693.4|158588.9|11
1651490080000|2022-05-02 11:14:40|158721.2|158591.2|158693.7|158603.7|158722.7|158605.5|158693.4|158583.9|14
1651490090000|2022-05-02 11:14:50|158690.3|158600.3|158692.4|158602.4|158695|158605|158689.6|158599.6|5
1651490100000|2022-05-02 11:15:00|158692.6|158602.6|158689.7|158599.7|158692.6|158602.6|158687.5|158597.5|10
1651490110000|2022-05-02 11:15:10|158687.8|158597.8|158701|158611|158701|158611|158687.8|158597.8|12
1651490120000|2022-05-02 11:15:20|158701.3|158611.3|158719.6|158589.6|158723.5|158611.8|158693.8|158584.6|31
1651490130000|2022-05-02 11:15:30|158721|158591|158694.8|158604.8|158721|158607|158694.8|158583.9|19
1651490140000|2022-05-02 11:15:40|158693.3|158603.3|158697.7|158607.7|158705.1|158615.1|158693.3|158603.3|24
1651490150000|2022-05-02 11:15:50|158696.6|158606.6|158717.1|158587.1|158717.1|158617.2|158693.6|158587.1|13
1651490160000|2022-05-02 11:16:00|158718.3|158588.3|158699.4|158609.4|158720.6|158611.6|158699.4|158588.3|6
1651490170000|2022-05-02 11:16:10|158693.7|158603.7|158712.4|158622.4|158723.4|158631.3|158693.7|158593.4|27
1651490180000|2022-05-02 11:16:20|158707.8|158617.8|158733.7|158643.7|158754.5|158647.7|158706.2|158601.8|28
1651490190000|2022-05-02 11:16:30|158730|158640|158728.7|158598.7|158752.5|158647.5|158707|158593.6|37
1651490200000|2022-05-02 11:16:40|158725.7|158595.7|158744.5|158654.5|158746.1|158654.5|158700.9|158593.5|39
1651490210000|2022-05-02 11:16:50|158768.9|158638.9|158774.3|158684.3|158777.2|158687.2|158730|158613.9|37
1651490220000|2022-05-02 11:17:00|158779.5|158689.5|158795.6|158705.6|158812.4|158716.4|158767.4|158656.7|36
1651490230000|2022-05-02 11:17:10|158800.5|158710.5|158795.4|158705.4|158815.2|158711|158776.2|158667.9|37
1651490240000|2022-05-02 11:17:20|158799.4|158709.4|158800.4|158710.4|158801.5|158711.5|158795.8|158705.8|27
1651490250000|2022-05-02 11:17:30|158797.8|158707.8|158796.5|158706.5|158798.6|158708.6|158794.1|158704.1|14
1651490260000|2022-05-02 11:17:40|158796.4|158706.4|158796.9|158706.9|158796.9|158706.9|158793.5|158703.5|15
1651490270000|2022-05-02 11:17:50|158797.1|158707.1|158797.1|158707.1|158798.7|158708.7|158796|158706|12
1651490280000|2022-05-02 11:18:00|158802.1|158712.1|158790.2|158700.2|158803|158713|158786.1|158696.1|20
1651490290000|2022-05-02 11:18:10|158789.7|158699.7|158792|158702|158792.7|158702.7|158788.6|158698.6|18
1651490300000|2022-05-02 11:18:20|158791.6|158701.6|158794.6|158704.6|158799.1|158709.1|158791.6|158701.6|17
1651490310000|2022-05-02 11:18:30|158794.4|158704.4|158791.3|158701.3|158794.4|158704.4|158791|158701|15
1651490320000|2022-05-02 11:18:40|158791.1|158701.1|158792.2|158702.2|158794.7|158704.7|158790.1|158700.1|24
1651490330000|2022-05-02 11:18:50|158792.3|158702.3|158792.2|158702.2|158796.1|158706.1|158791.6|158701.6|18
1651490340000|2022-05-02 11:19:00|158792|158702|158791.1|158701.1|158794.8|158704.8|158789|158699|21
1651490350000|2022-05-02 11:19:10|158791.2|158701.2|158783.8|158693.8|158791.7|158701.7|158783.7|158693.7|25
1651490360000|2022-05-02 11:19:20|158786.5|158696.5|158798.6|158708.6|158799.4|158709.4|158779.1|158689.1|26
1651490370000|2022-05-02 11:19:30|158803.8|158713.8|158803.2|158713.2|158803.8|158713.8|158795.3|158705.3|26
1651490380000|2022-05-02 11:19:40|158801.1|158711.1|158800.1|158710.1|158802.5|158712.5|158798.7|158708.7|24
1651490390000|2022-05-02 11:19:50|158801.6|158711.6|158802.4|158712.4|158804.7|158714.7|158798.7|158708.7|21
1651490400000|2022-05-02 11:20:00|158801.8|158711.8|158802.7|158712.7|158806.3|158716.3|158799.9|158709.9|14
1651490410000|2022-05-02 11:20:10|158801.5|158711.5|158803.4|158713.4|158804.5|158714.5|158801.5|158711.5|12
1651490420000|2022-05-02 11:20:20|158799.9|158709.9|158802|158712|158803.8|158713.8|158799.9|158709.9|10
1651490430000|2022-05-02 11:20:30|158798.5|158708.5|158809.3|158719.3|158809.3|158719.3|158796.1|158706.1|13
1651490440000|2022-05-02 11:20:40|158809.2|158719.2|158812.6|158722.6|158812.6|158722.6|158787.4|158697.4|18
1651490450000|2022-05-02 11:20:50|158813.9|158723.9|158816.1|158726.1|158821|158731|158810.3|158720.3|34
1651490460000|2022-05-02 11:21:00|158815.6|158725.6|158814.2|158724.2|158816.3|158726.3|158813.7|158723.7|24
1651490470000|2022-05-02 11:21:10|158813.2|158723.2|158813.6|158723.6|158816.5|158726.5|158810.7|158720.7|28
1651490480000|2022-05-02 11:21:20|158810.9|158720.9|158811.4|158721.4|158815.6|158725.6|158810.4|158720.4|21
1651490490000|2022-05-02 11:21:30|158811.3|158721.3|158714.6|158624.6|158811.3|158721.3|158704.6|158614.6|38
1651490500000|2022-05-02 11:21:40|158714.7|158624.7|158709.3|158619.3|158714.7|158624.7|158705.7|158615.7|35
1651490510000|2022-05-02 11:21:50|158708.9|158618.9|158709.6|158619.6|158710.7|158620.7|158708.1|158618.1|25
1651490520000|2022-05-02 11:22:00|158708.9|158618.9|158656.1|158566.1|158719.1|158618.9|158653.4|158563.4|24
1651490530000|2022-05-02 11:22:10|158654.8|158564.8|158654.1|158564.1|158658|158568|158654.1|158564.1|17
1651490540000|2022-05-02 11:22:20|158654.6|158564.6|158631.7|158541.7|158658.6|158568.6|158631.7|158541.7|27
1651490550000|2022-05-02 11:22:30|158630.4|158540.4|158660.5|158530.5|158666.9|158553.7|158629.4|158529.6|30
1651490560000|2022-05-02 11:22:40|158661.3|158531.3|158643|158553|158662.3|158554.9|158641.9|158529.1|28
1651490570000|2022-05-02 11:22:50|158642.4|158552.4|158640.8|158550.8|158643.3|158553.3|158640.6|158550.6|22
1651490580000|2022-05-02 11:23:00|158643.5|158553.5|158642|158552|158644.2|158554.2|158642|158552|14
1651490590000|2022-05-02 11:23:10|158642.5|158552.5|158641.6|158551.6|158642.7|158552.7|158638.8|158548.8|21
1651490600000|2022-05-02 11:23:20|158640.8|158550.8|158635.6|158545.6|158650.6|158550.8|158627.5|158519.4|28
1651490610000|2022-05-02 11:23:30|158636.1|158546.1|158632.2|158542.2|158636.1|158546.1|158631.7|158541.7|25
1651490620000|2022-05-02 11:23:40|158633.3|158543.3|158642.7|158552.7|158645.3|158555.3|158628.4|158538.4|23
1651490630000|2022-05-02 11:23:50|158642.2|158552.2|158664.7|158574.7|158665|158575|158639.1|158549.1|25
1651490640000|2022-05-02 11:24:00|158657.4|158567.4|158679.9|158549.9|158686.3|158582.3|158657.4|158549.1|25
1651490650000|2022-05-02 11:24:10|158680.4|158550.4|158661.1|158571.1|158680.4|158573.2|158656.3|158550.4|20
1651490660000|2022-05-02 11:24:20|158661.6|158571.6|158660.8|158570.8|158662.1|158572.1|158658.7|158568.7|15
1651490670000|2022-05-02 11:24:30|158660.2|158570.2|158657.9|158567.9|158660.7|158570.7|158657.9|158567.9|12
1651490680000|2022-05-02 11:24:40|158658|158568|158681.9|158551.9|158689.2|158569.6|158655.2|158546.8|23
1651490690000|2022-05-02 11:24:50|158684.8|158554.8|158635.6|158545.6|158684.8|158572|158634.2|158531.7|17
1651490700000|2022-05-02 11:25:00|158632|158542|158629.6|158539.6|158658.8|158543.5|158628.7|158519.8|30
1651490710000|2022-05-02 11:25:10|158628.9|158538.9|158629.3|158539.3|158629.6|158539.6|158628.7|158538.7|13
1651490720000|2022-05-02 11:25:20|158629.6|158539.6|158629.3|158539.3|158630.8|158540.8|158627.8|158537.8|16
1651490730000|2022-05-02 11:25:30|158629.1|158539.1|158633.7|158543.7|158653.7|158546.9|158626.7|158521.5|17
1651490740000|2022-05-02 11:25:40|158636.8|158546.8|158638.1|158548.1|158640|158550|158633|158543|28
1651490750000|2022-05-02 11:25:50|158636.5|158546.5|158639.4|158549.4|158661.6|158551.9|158636.5|158526|25
1651490760000|2022-05-02 11:26:00|158639.5|158549.5|158642.1|158552.1|158646.5|158556.5|158639.5|158549.5|23
1651490770000|2022-05-02 11:26:10|158643.6|158553.6|158642.5|158552.5|158643.6|158553.6|158642|158552|13
1651490780000|2022-05-02 11:26:20|158642.1|158552.1|158634.9|158544.9|158643.8|158553.8|158634.5|158544.5|18
1651490790000|2022-05-02 11:26:30|158636|158546|158642.6|158552.6|158642.6|158552.6|158635.5|158545.5|16
1651490800000|2022-05-02 11:26:40|158642|158552|158641.4|158551.4|158644.4|158554.4|158638.8|158548.8|23
1651490810000|2022-05-02 11:26:50|158640.7|158550.7|158648.9|158558.9|158654.2|158564.2|158638.5|158548.5|24
1651490820000|2022-05-02 11:27:00|158647.5|158557.5|158652.1|158562.1|158653.5|158563.5|158647.1|158557.1|23
1651490830000|2022-05-02 11:27:10|158651.9|158561.9|158646.1|158556.1|158651.9|158561.9|158645.6|158555.6|10
1651490840000|2022-05-02 11:27:20|158645.7|158555.7|158662.8|158532.8|158664.6|158558.2|158642.9|158531|12
1651490850000|2022-05-02 11:27:30|158629.8|158539.8|158665.6|158535.6|158666.5|158543.2|158627.4|158532.1|14
1651490860000|2022-05-02 11:27:40|158665.4|158535.4|158642.1|158552.1|158665.4|158557.1|158640.4|158535.4|16
1651490870000|2022-05-02 11:27:50|158635.2|158545.2|158634.7|158544.7|158641.2|158551.2|158634.6|158544.6|11
1651490880000|2022-05-02 11:28:00|158635.8|158545.8|158678.3|158588.3|158683.7|158593.7|158635.8|158545.8|28
1651490890000|2022-05-02 11:28:10|158677.5|158587.5|158705.4|158575.4|158709|158601.8|158677.5|158573.4|19
1651490900000|2022-05-02 11:28:20|158705.6|158575.6|158686.8|158596.8|158712.8|158599.4|158684.4|158575.6|24
1651490910000|2022-05-02 11:28:30|158686.5|158596.5|158714.6|158624.6|158714.6|158624.6|158685.1|158595.1|19
1651490920000|2022-05-02 11:28:40|158729.8|158599.8|158733.7|158603.7|158735.9|158636.3|158714.1|158599.8|25
1651490930000|2022-05-02 11:28:50|158732.5|158602.5|158727.1|158637.1|158736.2|158646.2|158722|158602.5|21
1651490940000|2022-05-02 11:29:00|158726.9|158636.9|158726.5|158636.5|158727|158637|158725.9|158635.9|13
1651490950000|2022-05-02 11:29:10|158727|158637|158739.5|158649.5|158742.7|158652.7|158726.8|158636.8|18
1651490960000|2022-05-02 11:29:20|158740.7|158650.7|158747.8|158657.8|158759|158659.3|158735.8|158628.8|19
1651490970000|2022-05-02 11:29:30|158744.5|158654.5|158751.4|158661.4|158789|158685.5|158744.5|158652.4|35
1651490980000|2022-05-02 11:29:40|158751|158661|158769.4|158639.4|158769.6|158663.1|158750.8|158638.5|19
1651490990000|2022-05-02 11:29:50|158769|158639|158801.9|158671.9|158803.2|158689|158768.9|158638.9|16
1651491000000|2022-05-02 11:30:00|158802|158672|158786.4|158696.4|158802|158697.7|158785.1|158671.6|23
1651491010000|2022-05-02 11:30:10|158786.6|158696.6|158880.5|158790.5|158880.5|158790.5|158785.9|158673.5|28
1651491020000|2022-05-02 11:30:20|158885.9|158795.9|158903.5|158813.5|158916.3|158826.3|158884|158794|28
1651491030000|2022-05-02 11:30:30|158903.9|158813.9|158904.3|158814.3|158906.9|158816.9|158903.7|158813.7|22
1651491040000|2022-05-02 11:30:40|158904|158814|158907.1|158817.1|158907.8|158817.8|158903.4|158813.4|20
1651491050000|2022-05-02 11:30:50|158907.3|158817.3|158906.6|158816.6|158908|158818|158904.2|158814.2|26
1651491060000|2022-05-02 11:31:00|158906.8|158816.8|158908.6|158818.6|158910.9|158820.9|158906.8|158816.8|26
1651491070000|2022-05-02 11:31:10|158908.5|158818.5|158901.5|158811.5|158909.2|158819.2|158900.9|158810.9|20
1651491080000|2022-05-02 11:31:20|158901.3|158811.3|158909|158819|158909|158819|158901.3|158811.3|26
1651491090000|2022-05-02 11:31:30|158908.9|158818.9|158909.4|158819.4|158910.9|158820.9|158908.9|158818.9|21
1651491100000|2022-05-02 11:31:40|158907.7|158817.7|158906.9|158816.9|158926.9|158818.1|158896.7|158794.2|25
1651491110000|2022-05-02 11:31:50|158906.4|158816.4|158908.1|158818.1|158908.3|158818.3|158906.4|158816.4|26
1651491120000|2022-05-02 11:32:00|158907.1|158817.1|158912.7|158822.7|158912.7|158822.7|158906.8|158816.8|21
1651491130000|2022-05-02 11:32:10|158915.3|158825.3|158914.8|158824.8|158935.9|158832|158912|158800.7|28
1651491140000|2022-05-02 11:32:20|158914.4|158824.4|158896.7|158806.7|158936.5|158828.1|158894.6|158804.6|30
1651491150000|2022-05-02 11:32:30|158896.5|158806.5|158869.9|158779.9|158897|158807|158866.3|158755.2|34
1651491160000|2022-05-02 11:32:40|158869.6|158779.6|158871.4|158741.4|158872.6|158781.9|158840.2|158741.2|25
1651491170000|2022-05-02 11:32:50|158871.1|158741.1|158871.7|158741.7|158871.7|158741.7|158869.8|158739.8|20
1651491180000|2022-05-02 11:33:00|158872.3|158742.3|158850.6|158760.6|158872.3|158760.9|158847.2|158740.2|25
1651491190000|2022-05-02 11:33:10|158850.8|158760.8|158848.7|158758.7|158852|158762|158848.7|158758.7|19
1651491200000|2022-05-02 11:33:20|158849|158759|158847.1|158757.1|158849.3|158759.3|158846.8|158756.8|25
1651491210000|2022-05-02 11:33:30|158847.7|158757.7|158847.2|158757.2|158848.6|158758.6|158846.5|158756.5|20
1651491220000|2022-05-02 11:33:40|158847.7|158757.7|158855.9|158765.9|158856.5|158766.5|158847.7|158757.7|26
1651491230000|2022-05-02 11:33:50|158855.6|158765.6|158857.6|158767.6|158857.9|158767.9|158855.2|158765.2|20
1651491240000|2022-05-02 11:34:00|158855.2|158765.2|158861.3|158771.3|158861.3|158771.3|158854.3|158764.3|23
1651491250000|2022-05-02 11:34:10|158861.4|158771.4|158865.1|158775.1|158867.8|158777.8|158860.8|158770.8|19
1651491260000|2022-05-02 11:34:20|158865.2|158775.2|158880.5|158790.5|158897.9|158790.5|158865.2|158762.1|25
1651491270000|2022-05-02 11:34:30|158880.6|158790.6|158881.2|158791.2|158882|158792|158879.7|158789.7|20
1651491280000|2022-05-02 11:34:40|158880.8|158790.8|158890.6|158800.6|158893.4|158803.4|158879.8|158789.8|27
1651491290000|2022-05-02 11:34:50|158889.9|158799.9|158885.7|158795.7|158889.9|158799.9|158885.1|158795.1|23
1651491300000|2022-05-02 11:35:00|158887.9|158797.9|158873.1|158783.1|158887.9|158797.9|158870.6|158780.6|28
1651491310000|2022-05-02 11:35:10|158872.6|158782.6|158871.1|158781.1|158874.3|158784.3|158870.9|158780.9|26
1651491320000|2022-05-02 11:35:20|158871.6|158781.6|158869.9|158779.9|158873|158783|158869.6|158779.6|22
1651491330000|2022-05-02 11:35:30|158870|158780|158870.6|158780.6|158872.1|158782.1|158869.8|158779.8|20
1651491340000|2022-05-02 11:35:40|158870.4|158780.4|158872|158782|158872.6|158782.6|158870.2|158780.2|12
1651491350000|2022-05-02 11:35:50|158872.3|158782.3|158871.9|158781.9|158872.3|158782.3|158870.9|158780.9|15
1651491360000|2022-05-02 11:36:00|158872.3|158782.3|158870.6|158780.6|158873.1|158783.1|158870.5|158780.5|13
1651491370000|2022-05-02 11:36:10|158871.1|158781.1|158871.9|158781.9|158872.2|158782.2|158870.2|158780.2|17
1651491380000|2022-05-02 11:36:20|158871.3|158781.3|158872.7|158782.7|158873|158783|158871|158781|13
1651491390000|2022-05-02 11:36:30|158873|158783|158877.3|158787.3|158878.7|158788.7|158868.5|158778.5|22
1651491400000|2022-05-02 11:36:40|158877.1|158787.1|158877.7|158787.7|158878.3|158788.3|158876.9|158786.9|18
1651491410000|2022-05-02 11:36:50|158877.9|158787.9|158882.2|158792.2|158882.5|158792.5|158877.4|158787.4|13
1651491420000|2022-05-02 11:37:00|158882.3|158792.3|158883.8|158793.8|158905.1|158797.7|158865.4|158775.1|30
1651491430000|2022-05-02 11:37:10|158883.9|158793.9|158887.7|158797.7|158892.7|158802.7|158880.2|158790.2|31
1651491440000|2022-05-02 11:37:20|158885.7|158795.7|158887.2|158797.2|158887.2|158797.2|158880.1|158790.1|27
1651491450000|2022-05-02 11:37:30|158889.4|158799.4|158867.3|158777.3|158892.9|158802.9|158862.1|158772.1|32
1651491460000|2022-05-02 11:37:40|158866.2|158776.2|158867.9|158777.9|158869.1|158779.1|158865.8|158775.8|22
1651491470000|2022-05-02 11:37:50|158867.7|158777.7|158881.7|158791.7|158888.6|158798.6|158867.2|158777.2|34
1651491480000|2022-05-02 11:38:00|158882.5|158792.5|158877.4|158787.4|158901.3|158797.5|158871.2|158771.3|37
1651491490000|2022-05-02 11:38:10|158872.9|158782.9|158869.9|158779.9|158872.9|158782.9|158861.6|158771.6|30
1651491500000|2022-05-02 11:38:20|158869.6|158779.6|158870|158780|158872.2|158782.2|158867.8|158777.8|18
1651491510000|2022-05-02 11:38:30|158869.4|158779.4|158869.2|158779.2|158870.9|158780.9|158869|158779|19
1651491520000|2022-05-02 11:38:40|158869.5|158779.5|158883.4|158793.4|158885.9|158795.9|158862.9|158772.9|31
1651491530000|2022-05-02 11:38:50|158884.4|158794.4|158855.6|158765.6|158885.6|158795.6|158854.8|158764.8|36
1651491540000|2022-05-02 11:39:00|158856.3|158766.3|158871.1|158781.1|158873.2|158783.2|158855.9|158765.9|38
1651491550000|2022-05-02 11:39:10|158871|158781|158873.6|158743.6|158874.2|158781.8|158847.9|158738.2|31
1651491560000|2022-05-02 11:39:20|158872|158742|158853.8|158763.8|158887.6|158787.3|158853.8|158741.1|27
1651491570000|2022-05-02 11:39:30|158872|158742|158856.8|158766.8|158873.2|158766.8|158850.5|158742|25
1651491580000|2022-05-02 11:39:40|158856.2|158766.2|158852.9|158762.9|158857|158767|158852.9|158762.9|19
1651491590000|2022-05-02 11:39:50|158852.8|158762.8|158859.2|158769.2|158859.9|158769.9|158852.8|158762.8|25
1651491600000|2022-05-02 11:40:00|158858.1|158768.1|158861.4|158771.4|158861.4|158771.4|158856.2|158766.2|26
1651491610000|2022-05-02 11:40:10|158861.8|158771.8|158878.3|158788.3|158879.5|158789.5|158860.3|158770.3|27
1651491620000|2022-05-02 11:40:20|158874.8|158784.8|158872.6|158782.6|158891.2|158793.4|158865.7|158758.2|37
1651491630000|2022-05-02 11:40:30|158875.1|158785.1|158875.3|158785.3|158876.3|158786.3|158866.2|158776.2|31
1651491640000|2022-05-02 11:40:40|158874.1|158784.1|158887.2|158797.2|158887.2|158797.2|158873.8|158783.8|26
1651491650000|2022-05-02 11:40:50|158895.1|158805.1|158921.6|158831.6|158922.8|158832.8|158888.8|158798.8|31
1651491660000|2022-05-02 11:41:00|158918.2|158828.2|158918.8|158828.8|158939.8|158843.3|158915.6|158809.8|38
1651491670000|2022-05-02 11:41:10|158918.3|158828.3|158917|158827|158942.7|158832.5|158906.5|158799.8|35
1651491680000|2022-05-02 11:41:20|158914.5|158824.5|158910.4|158820.4|158919.2|158829.2|158908.9|158818.9|29
1651491690000|2022-05-02 11:41:30|158910.2|158820.2|158919.1|158829.1|158919.1|158829.1|158908|158818|23
1651491700000|2022-05-02 11:41:40|158918.4|158828.4|158926.5|158836.5|158939.4|158842.3|158913.5|158797.1|34
1651491710000|2022-05-02 11:41:50|158945|158815|158958.4|158868.4|158969|158879|158945|158815|38
1651491720000|2022-05-02 11:42:00|158956.1|158866.1|158947.4|158857.4|158975.7|158866.3|158944.3|158831.7|33
1651491730000|2022-05-02 11:42:10|158948.4|158858.4|158962|158872|158966.4|158876.4|158938.7|158848.7|34
1651491740000|2022-05-02 11:42:20|158961.4|158871.4|158957.9|158867.9|158961.7|158871.7|158956.4|158866.4|26
1651491750000|2022-05-02 11:42:30|158958.3|158868.3|158957.5|158867.5|158959.5|158869.5|158957.5|158867.5|21
1651491760000|2022-05-02 11:42:40|158956.9|158866.9|158950.9|158860.9|158957.1|158867.1|158949.8|158859.8|17
1651491770000|2022-05-02 11:42:50|158951.8|158861.8|158963.5|158873.5|158963.7|158873.7|158951.5|158861.5|31
1651491780000|2022-05-02 11:43:00|158958.6|158868.6|158954.7|158864.7|158958.6|158868.6|158953|158863|33
1651491790000|2022-05-02 11:43:10|158954|158864|158954.4|158864.4|158955.2|158865.2|158953.1|158863.1|21
1651491800000|2022-05-02 11:43:20|158954.9|158864.9|158955.6|158865.6|158955.6|158865.6|158952.1|158862.1|23
1651491810000|2022-05-02 11:43:30|158955|158865|158954.3|158864.3|158955.5|158865.5|158952.5|158862.5|21
1651491820000|2022-05-02 11:43:40|158953.3|158863.3|158940.2|158850.2|158978.1|158872|158937.5|158847.5|31
1651491830000|2022-05-02 11:43:50|158939.9|158849.9|158936.6|158846.6|158948.6|158858.6|158936.6|158846.6|33
1651491840000|2022-05-02 11:44:00|158937.5|158847.5|158936.2|158846.2|158942.1|158852.1|158934.6|158844.6|34
1651491850000|2022-05-02 11:44:10|158936.6|158846.6|158927.8|158837.8|158944.6|158854.6|158926.9|158836.9|34
1651491860000|2022-05-02 11:44:20|158929.1|158839.1|158928.6|158838.6|158931|158841|158926.4|158836.4|20
1651491870000|2022-05-02 11:44:30|158928.4|158838.4|158965.3|158875.3|158979.5|158889.5|158928.4|158838.4|30
1651491880000|2022-05-02 11:44:40|158962|158872|159016.8|158926.8|159043.6|158953.6|158961.6|158871.6|36
1651491890000|2022-05-02 11:44:50|159018.5|158928.5|159027.3|158937.3|159047.8|158937.5|159018.5|158914|36
1651491900000|2022-05-02 11:45:00|159028|158938|159041|158911|159043.9|158938|159010.5|158897.2|39
1651491910000|2022-05-02 11:45:10|159040.4|158910.4|159019.2|158929.2|159041.2|158930.9|159006.1|158902.4|34
1651491920000|2022-05-02 11:45:20|159016.4|158926.4|159022|158932|159023.2|158933.2|159016.4|158926.4|29
1651491930000|2022-05-02 11:45:30|159020.4|158930.4|159030|158940|159032.2|158942.2|159020.4|158930.4|24
1651491940000|2022-05-02 11:45:40|159032.2|158942.2|159040.4|158950.4|159052.5|158951.5|159030|158922.5|29
1651491950000|2022-05-02 11:45:50|159041.5|158951.5|159038.7|158948.7|159042.3|158952.3|159038.7|158948.7|22
1651491960000|2022-05-02 11:46:00|159038.9|158948.9|159027.6|158937.6|159038.9|158948.9|159024.5|158934.5|32
1651491970000|2022-05-02 11:46:10|159027.2|158937.2|159029|158939|159031.2|158941.2|159027.2|158937.2|24
1651491980000|2022-05-02 11:46:20|159029.5|158939.5|159039.7|158949.7|159040|158950|159026.8|158936.8|29
1651491990000|2022-05-02 11:46:30|159038.9|158948.9|159040.4|158950.4|159060.4|158950.4|159038|158930.4|23
1651492000000|2022-05-02 11:46:40|159040.1|158950.1|159039.6|158949.6|159040.4|158950.4|159039.1|158949.1|17
1651492010000|2022-05-02 11:46:50|159042.6|158952.6|159042.5|158952.5|159043.1|158953.1|159041|158951|17
1651492020000|2022-05-02 11:47:00|159042.3|158952.3|159048.8|158958.8|159049.2|158959.2|159030.8|158940.8|28
1651492030000|2022-05-02 11:47:10|159046.4|158956.4|159044.1|158954.1|159050|158960|159043.2|158953.2|18
1651492040000|2022-05-02 11:47:20|159045.3|158955.3|159044.2|158954.2|159047.3|158957.3|159044.2|158954.2|19
1651492050000|2022-05-02 11:47:30|159043.9|158953.9|158975.7|158885.7|159045|158955|158970.7|158868.1|30
1651492060000|2022-05-02 11:47:40|158973.4|158883.4|158950.4|158860.4|158997.5|158886.3|158948.4|158858.4|26
1651492070000|2022-05-02 11:47:50|158949.5|158859.5|158951.1|158861.1|158954.1|158864.1|158948.5|158858.5|18
1651492080000|2022-05-02 11:48:00|158951.2|158861.2|158962.4|158872.4|158980.9|158874.2|158951.1|158849.8|29
1651492090000|2022-05-02 11:48:10|158960.9|158870.9|158972.9|158882.9|158973.1|158883.1|158959.7|158869.7|29
1651492100000|2022-05-02 11:48:20|158971.7|158881.7|158975.4|158885.4|158998.1|158908.1|158970.4|158880.4|36
1651492110000|2022-05-02 11:48:30|158971.7|158881.7|158976.1|158886.1|158976.4|158886.4|158971.7|158881.7|31
1651492120000|2022-05-02 11:48:40|158977.1|158887.1|158987.3|158897.3|158994.2|158904.2|158977.1|158887.1|34
1651492130000|2022-05-02 11:48:50|158984.8|158894.8|158992.5|158902.5|158993.5|158903.5|158981.5|158891.5|31
1651492140000|2022-05-02 11:49:00|158992.8|158902.8|158998.3|158908.3|159000.8|158910.8|158991.9|158901.9|30
1651492150000|2022-05-02 11:49:10|158999|158909|158998.7|158908.7|158999|158909|158997.7|158907.7|15
1651492160000|2022-05-02 11:49:20|158998.8|158908.8|159010.3|158920.3|159011.6|158921.6|158993.2|158903.2|28
1651492170000|2022-05-02 11:49:30|159009.9|158919.9|159011.8|158921.8|159014.9|158924.9|159009.7|158919.7|24
1651492180000|2022-05-02 11:49:40|159011.7|158921.7|159011.5|158921.5|159011.8|158921.8|159008.9|158918.9|21
1651492190000|2022-05-02 11:49:50|159009.8|158919.8|159010.8|158920.8|159012.2|158922.2|159009.8|158919.8|17
1651492200000|2022-05-02 11:50:00|159010.5|158920.5|159012.3|158922.3|159013.2|158923.2|159010.5|158920.5|17
1651492210000|2022-05-02 11:50:10|159012.4|158922.4|159000.2|158910.2|159014.5|158924.5|158999.8|158909.8|33
1651492220000|2022-05-02 11:50:20|159000.1|158910.1|159002|158912|159003.4|158913.4|159000.1|158910.1|19
1651492230000|2022-05-02 11:50:30|159001.8|158911.8|158996.6|158906.6|159002.2|158912.2|158996.2|158906.2|19
1651492240000|2022-05-02 11:50:40|158997|158907|159001.9|158911.9|159002.5|158912.5|158996.8|158906.8|20
1651492250000|2022-05-02 11:50:50|159005|158915|159006.4|158916.4|159007|158917|159002.4|158912.4|19
1651492260000|2022-05-02 11:51:00|159006.7|158916.7|159009.8|158919.8|159012.8|158922.8|159006|158916|23
1651492270000|2022-05-02 11:51:10|159010.7|158920.7|159006.1|158916.1|159013.1|158923.1|159006.1|158916.1|18
1651492280000|2022-05-02 11:51:20|159006|158916|159009.9|158919.9|159011.1|158921.1|159006|158916|19
1651492290000|2022-05-02 11:51:30|159009.8|158919.8|159007.7|158917.7|159009.8|158919.8|159007.6|158917.6|15
1651492300000|2022-05-02 11:51:40|159008.1|158918.1|159051.9|158961.9|159051.9|158961.9|159007.3|158917.3|25
1651492310000|2022-05-02 11:51:50|159051|158961|159053|158963|159054.5|158964.5|159051|158961|19
1651492320000|2022-05-02 11:52:00|159053.1|158963.1|159054.3|158964.3|159055.9|158965.9|159053.1|158963.1|12
1651492330000|2022-05-02 11:52:10|159054.9|158964.9|159054.6|158964.6|159055.1|158965.1|159054.3|158964.3|10
1651492340000|2022-05-02 11:52:20|159054|158964|159043.8|158953.8|159054.3|158964.3|159039.3|158949.3|18
1651492350000|2022-05-02 11:52:30|159042.1|158952.1|159043.9|158953.9|159049.4|158959.4|159038.1|158948.1|28
1651492360000|2022-05-02 11:52:40|159044.7|158954.7|159042.4|158952.4|159045.2|158955.2|159040.7|158950.7|21
1651492370000|2022-05-02 11:52:50|159041.8|158951.8|159052.7|158962.7|159052.7|158962.7|159041.8|158951.8|20
1651492380000|2022-05-02 11:53:00|159052|158962|159053.5|158963.5|159055.4|158965.4|159052|158962|15
1651492390000|2022-05-02 11:53:10|159053.7|158963.7|159058.6|158968.6|159062.2|158972.2|159053.7|158963.7|21
1651492400000|2022-05-02 11:53:20|159057.8|158967.8|159059.5|158969.5|159059.5|158969.5|159057.8|158967.8|18
1651492410000|2022-05-02 11:53:30|159062.1|158972.1|159061.1|158971.1|159062.2|158972.2|159061.1|158971.1|6
1651492420000|2022-05-02 11:53:40|159061.6|158971.6|159060.9|158970.9|159061.6|158971.6|159060.3|158970.3|12
1651492430000|2022-05-02 11:53:50|159061.2|158971.2|159059.5|158969.5|159061.5|158971.5|159059.5|158969.5|8
1651492440000|2022-05-02 11:54:00|159059.4|158969.4|159062|158972|159063.2|158973.2|159059.4|158969.4|7
1651492450000|2022-05-02 11:54:10|159062.8|158972.8|159065.3|158975.3|159065.3|158975.3|159061.4|158971.4|18
1651492460000|2022-05-02 11:54:20|159065.4|158975.4|159064.7|158974.7|159065.4|158975.4|159063.7|158973.7|11
1651492470000|2022-05-02 11:54:30|159064.3|158974.3|159065.2|158975.2|159074.8|158984.8|159060.5|158970.5|28
1651492480000|2022-05-02 11:54:40|159067.7|158977.7|159071|158981|159072.5|158982.5|159059.1|158969.1|33
1651492490000|2022-05-02 11:54:50|159070.8|158980.8|159070.4|158980.4|159073.6|158983.6|159069.9|158979.9|26
1651492500000|2022-05-02 11:55:00|159071.1|158981.1|159073|158983|159073.4|158983.4|159071|158981|21
1651492510000|2022-05-02 11:55:10|159073.7|158983.7|159135.1|159045.1|159136.1|159046.1|159073.4|158983.4|22
1651492520000|2022-05-02 11:55:20|159135.9|159045.9|159152.6|159062.6|159152.6|159062.6|159133.9|159043.9|27
1651492530000|2022-05-02 11:55:30|159155.9|159065.9|159164.2|159074.2|159168|159078|159148.9|159058.9|33
1651492540000|2022-05-02 11:55:40|159163.1|159073.1|159164.2|159074.2|159167|159077|159160.9|159070.9|25
1651492550000|2022-05-02 11:55:50|159164.1|159074.1|159163.6|159073.6|159167.7|159077.7|159163.5|159073.5|27
1651492560000|2022-05-02 11:56:00|159163.9|159073.9|159193.1|159103.1|159194.2|159104.2|159163.9|159073.9|24
1651492570000|2022-05-02 11:56:10|159191.9|159101.9|159201.7|159111.7|159204.7|159114.7|159190.3|159100.3|32
1651492580000|2022-05-02 11:56:20|159200.2|159110.2|159211.3|159121.3|159211.3|159121.3|159193.3|159103.3|30
1651492590000|2022-05-02 11:56:30|159211.9|159121.9|159248.6|159158.6|159249.4|159159.4|159209.5|159119.5|36
1651492600000|2022-05-02 11:56:40|159248.1|159158.1|159258|159168|159259.3|159169.3|159239.8|159149.8|28
1651492610000|2022-05-02 11:56:50|159258.4|159168.4|159264.8|159174.8|159276.6|159186.6|159256.3|159166.3|36
1651492620000|2022-05-02 11:57:00|159262.9|159172.9|159263.5|159173.5|159265.9|159175.9|159246.4|159156.4|35
1651492630000|2022-05-02 11:57:10|159262.6|159172.6|159241.1|159151.1|159263.4|159173.4|159234.2|159144.2|32
1651492640000|2022-05-02 11:57:20|159239.3|159149.3|159209.5|159119.5|159248|159158|159205.4|159115.4|30
1651492650000|2022-05-02 11:57:30|159208.4|159118.4|159205.8|159115.8|159208.9|159118.9|159201.4|159111.4|26
1651492660000|2022-05-02 11:57:40|159205.9|159115.9|159196.6|159106.6|159206.5|159116.5|159194.5|159104.5|23
1651492670000|2022-05-02 11:57:50|159187|159097|159103.5|159013.5|159187|159097|159091|159001|37
1651492680000|2022-05-02 11:58:00|159102.8|159012.8|159103.4|159013.4|159105.2|159015.2|159102.5|159012.5|24
1651492690000|2022-05-02 11:58:10|159103.7|159013.7|159103.5|159013.5|159104.2|159014.2|159103.1|159013.1|15
1651492700000|2022-05-02 11:58:20|159103.3|159013.3|159107.9|159017.9|159109|159019|159103.2|159013.2|19
1651492710000|2022-05-02 11:58:30|159108.6|159018.6|159083.3|158993.3|159109.3|159019.3|159083.2|158993.2|25
1651492720000|2022-05-02 11:58:40|159084.4|158994.4|159085.5|158995.5|159088.4|158998.4|159083.7|158993.7|27
1651492730000|2022-05-02 11:58:50|159085.7|158995.7|159036|158946|159087.3|158997.3|159033.5|158943.5|31
1651492740000|2022-05-02 11:59:00|159033.2|158943.2|159037.8|158947.8|159038|158948|159033.2|158943.2|25
1651492750000|2022-05-02 11:59:10|159038.1|158948.1|159044.7|158954.7|159045|158955|159037.9|158947.9|22
1651492760000|2022-05-02 11:59:20|159045|158955|159071.1|158981.1|159071.1|158981.1|159045|158955|30
1651492770000|2022-05-02 11:59:30|159075.8|158985.8|159077.6|158987.6|159081.3|158991.3|159075.8|158985.8|30
1651492780000|2022-05-02 11:59:40|159078.2|158988.2|159151.1|159061.1|159157.5|159067.5|159078.2|158988.2|35
1651492790000|2022-05-02 11:59:50|159153.1|159063.1|159133.7|159043.7|159155.6|159065.6|159130.6|159040.6|37
1651492800000|2022-05-02 12:00:00|159131.1|159041.1|159135.3|159045.3|159148|159058|159111.6|159021.6|39
1651492810000|2022-05-02 12:00:10|159132.2|159042.2|159049|158959|159138.6|159048.6|159046.5|158956.5|36
1651492820000|2022-05-02 12:00:20|159049.1|158959.1|159088.6|158998.6|159093|159003|159049.1|158959.1|30
1651492830000|2022-05-02 12:00:30|159088.3|158998.3|159093.5|159003.5|159093.5|159003.5|159086.7|158996.7|25
1651492840000|2022-05-02 12:00:40|159093.8|159003.8|159092.3|159002.3|159094.2|159004.2|159091.5|159001.5|22
1651492850000|2022-05-02 12:00:50|159092.9|159002.9|159094.3|159004.3|159097.2|159007.2|159091.4|159001.4|20
1651492860000|2022-05-02 12:01:00|159093.8|159003.8|159063.2|158973.2|159093.9|159003.9|159060.3|158970.3|33
1651492870000|2022-05-02 12:01:10|159063.9|158973.9|159083.2|158993.2|159092.4|159002.4|159063.9|158973.9|32
1651492880000|2022-05-02 12:01:20|159083.3|158993.3|159075.6|158985.6|159083.8|158993.8|159073.7|158983.7|32
1651492890000|2022-05-02 12:01:30|159076.4|158986.4|159099.6|159009.6|159099.6|159009.6|159074.4|158984.4|37
1651492900000|2022-05-02 12:01:40|159096.7|159006.7|159071.3|158981.3|159096.7|159006.7|159069.9|158979.9|35
1651492910000|2022-05-02 12:01:50|159071.2|158981.2|159076.9|158986.9|159082.3|158992.3|159062.8|158972.8|31
1651492920000|2022-05-02 12:02:00|159078.2|158988.2|159058.9|158968.9|159079.7|158989.7|159050.3|158960.3|34
1651492930000|2022-05-02 12:02:10|159052.9|158962.9|159066.1|158976.1|159068|158978|159051|158961|28
1651492940000|2022-05-02 12:02:20|159065.2|158975.2|159038.9|158948.9|159066.8|158976.8|159038.8|158948.8|30
1651492950000|2022-05-02 12:02:30|159039.8|158949.8|159046.8|158956.8|159051.3|158961.3|159037.2|158947.2|23
1651492960000|2022-05-02 12:02:40|159045.9|158955.9|159050|158960|159051.6|158961.6|159045.9|158955.9|24
1651492970000|2022-05-02 12:02:50|159050.6|158960.6|159073.6|158983.6|159073.6|158983.6|159050.6|158960.6|21
1651492980000|2022-05-02 12:03:00|159073.4|158983.4|159063.3|158973.3|159073.4|158983.4|159061.4|158971.4|31
1651492990000|2022-05-02 12:03:10|159062.8|158972.8|159055.5|158965.5|159062.8|158972.8|159052.2|158962.2|24
1651493000000|2022-05-02 12:03:20|159055.3|158965.3|159051.5|158961.5|159055.3|158965.3|159050|158960|21
1651493010000|2022-05-02 12:03:30|159051.6|158961.6|159072.2|158982.2|159073|158983|159050.9|158960.9|20
1651493020000|2022-05-02 12:03:40|159071.7|158981.7|159069.8|158979.8|159073.5|158983.5|159067.5|158977.5|25
1651493030000|2022-05-02 12:03:50|159069.9|158979.9|159088|158998|159088|158998|159065.2|158975.2|25
1651493040000|2022-05-02 12:04:00|159086.6|158996.6|159061.8|158971.8|159086.9|158996.9|159061.8|158971.8|38
1651493050000|2022-05-02 12:04:10|159056.3|158966.3|159045|158955|159061.5|158971.5|159043.2|158953.2|32
1651493060000|2022-05-02 12:04:20|159045.7|158955.7|159066.9|158976.9|159066.9|158976.9|159043.2|158953.2|27
1651493070000|2022-05-02 12:04:30|159078.6|158988.6|159070.2|158980.2|159078.6|158988.6|159062.8|158972.8|28
1651493080000|2022-05-02 12:04:40|159070.4|158980.4|159068.3|158978.3|159070.4|158980.4|159067.9|158977.9|13
1651493090000|2022-05-02 12:04:50|159068.1|158978.1|159069.1|158979.1|159071.1|158981.1|159067.8|158977.8|16
1651493100000|2022-05-02 12:05:00|159070.9|158980.9|159072.3|158982.3|159075.6|158985.6|159069.3|158979.3|24
1651493110000|2022-05-02 12:05:10|159072.1|158982.1|159071.2|158981.2|159076.1|158986.1|159067.6|158977.6|31
1651493120000|2022-05-02 12:05:20|159070.8|158980.8|159077.2|158987.2|159078.7|158988.7|159070.8|158980.8|27
1651493130000|2022-05-02 12:05:30|159076.9|158986.9|159072.7|158982.7|159076.9|158986.9|159072.6|158982.6|15
1651493140000|2022-05-02 12:05:40|159072|158982|159055.4|158965.4|159073.1|158983.1|159053|158963|31
1651493150000|2022-05-02 12:05:50|159056|158966|159055.8|158965.8|159057.4|158967.4|159055.8|158965.8|18
1651493160000|2022-05-02 12:06:00|159055.7|158965.7|159056.6|158966.6|159057.7|158967.7|159055.4|158965.4|18
1651493170000|2022-05-02 12:06:10|159056.7|158966.7|159056.5|158966.5|159057.3|158967.3|159055.7|158965.7|12
1651493180000|2022-05-02 12:06:20|159056.6|158966.6|159056.4|158966.4|159056.9|158966.9|159054.7|158964.7|19
1651493190000|2022-05-02 12:06:30|159055.7|158965.7|159050.2|158960.2|159055.7|158965.7|159040.4|158950.4|27
1651493200000|2022-05-02 12:06:40|159050.5|158960.5|159052.3|158962.3|159052.3|158962.3|159049.1|158959.1|18
1651493210000|2022-05-02 12:06:50|159050.7|158960.7|159063.2|158973.2|159064.8|158974.8|159050.4|158960.4|23
1651493220000|2022-05-02 12:07:00|159063.6|158973.6|159061.4|158971.4|159063.6|158973.6|159061.3|158971.3|21
1651493230000|2022-05-02 12:07:10|159061.2|158971.2|159030|158940|159061.6|158971.6|159028.4|158938.4|28
1651493240000|2022-05-02 12:07:20|159030.7|158940.7|159001.1|158911.1|159030.7|158940.7|158996.9|158906.9|35
1651493250000|2022-05-02 12:07:30|159000.9|158910.9|158994.4|158904.4|159001.2|158911.2|158992.5|158902.5|31
1651493260000|2022-05-02 12:07:40|158996.7|158906.7|159007|158917|159009|158919|158992.5|158902.5|35
1651493270000|2022-05-02 12:07:50|159006.4|158916.4|158997.3|158907.3|159006.4|158916.4|158996.4|158906.4|30
1651493280000|2022-05-02 12:08:00|158997.2|158907.2|158988.8|158898.8|158997.8|158907.8|158983.8|158893.8|37
1651493290000|2022-05-02 12:08:10|158989.1|158899.1|158997.5|158907.5|158997.5|158907.5|158987.3|158897.3|30
1651493300000|2022-05-02 12:08:20|158997.2|158907.2|158993.4|158903.4|158997.2|158907.2|158991.3|158901.3|34
1651493310000|2022-05-02 12:08:30|158992.4|158902.4|158975.9|158885.9|158992.4|158902.4|158928.9|158838.9|36
1651493320000|2022-05-02 12:08:40|158976.4|158886.4|158996.3|158906.3|159002.9|158912.9|158976.2|158886.2|35
1651493330000|2022-05-02 12:08:50|158996.2|158906.2|158999|158909|158999.4|158909.4|158996.2|158906.2|21
1651493340000|2022-05-02 12:09:00|158999.8|158909.8|158998.3|158908.3|159003|158913|158997.6|158907.6|26
1651493350000|2022-05-02 12:09:10|158998|158908|159046.8|158956.8|159048.2|158958.2|158997.9|158907.9|27
1651493360000|2022-05-02 12:09:20|159046.6|158956.6|159050.6|158960.6|159050.6|158960.6|159044.6|158954.6|25
1651493370000|2022-05-02 12:09:30|159049.8|158959.8|159047|158957|159050.9|158960.9|159046.5|158956.5|24
1651493380000|2022-05-02 12:09:40|159047.4|158957.4|159091.5|159001.5|159095|159005|159045.2|158955.2|32
1651493390000|2022-05-02 12:09:50|159091.9|159001.9|159099.1|159009.1|159104.7|159014.7|159091.9|159001.9|31
1651493400000|2022-05-02 12:10:00|159100.1|159010.1|159098.4|159008.4|159102.5|159012.5|159097.9|159007.9|29
1651493410000|2022-05-02 12:10:10|159098.3|159008.3|159095.4|159005.4|159099.7|159009.7|159094.7|159004.7|28
1651493420000|2022-05-02 12:10:20|159096.2|159006.2|159102.6|159012.6|159103.3|159013.3|159096.1|159006.1|17
1651493430000|2022-05-02 12:10:30|159101.8|159011.8|159105.5|159015.5|159105.5|159015.5|159096.6|159006.6|30
1651493440000|2022-05-02 12:10:40|159105.4|159015.4|159104.6|159014.6|159105.4|159015.4|159103.9|159013.9|22
1651493450000|2022-05-02 12:10:50|159104.4|159014.4|159107|159017|159108.3|159018.3|159104.4|159014.4|23
1651493460000|2022-05-02 12:11:00|159107.3|159017.3|159117.3|159027.3|159117.3|159027.3|159104.1|159014.1|24
1651493470000|2022-05-02 12:11:10|159114.4|159024.4|159114.6|159024.6|159117.5|159027.5|159112.3|159022.3|26
1651493480000|2022-05-02 12:11:20|159113.5|159023.5|159111.6|159021.6|159113.5|159023.5|159107.4|159017.4|28
1651493490000|2022-05-02 12:11:30|159112.4|159022.4|159116.3|159026.3|159116.8|159026.8|159112.3|159022.3|31
1651493500000|2022-05-02 12:11:40|159116.4|159026.4|159111.5|159021.5|159117.8|159027.8|159110.9|159020.9|23
1651493510000|2022-05-02 12:11:50|159112.7|159022.7|159115.6|159025.6|159116.1|159026.1|159112.4|159022.4|22
1651493520000|2022-05-02 12:12:00|159115.7|159025.7|159114.9|159024.9|159116|159026|159112.9|159022.9|19
1651493530000|2022-05-02 12:12:10|159115.1|159025.1|159113.9|159023.9|159116.4|159026.4|159111.1|159021.1|26
1651493540000|2022-05-02 12:12:20|159115.5|159025.5|159110.5|159020.5|159117.6|159027.6|159110.4|159020.4|18
1651493550000|2022-05-02 12:12:30|159110.3|159020.3|159110.4|159020.4|159112.5|159022.5|159108.7|159018.7|25
1651493560000|2022-05-02 12:12:40|159112.7|159022.7|159110.3|159020.3|159112.7|159022.7|159107.9|159017.9|19
1651493570000|2022-05-02 12:12:50|159111.1|159021.1|159110.6|159020.6|159112.1|159022.1|159109.7|159019.7|20
1651493580000|2022-05-02 12:13:00|159110.4|159020.4|159110.6|159020.6|159111.5|159021.5|159108.6|159018.6|20
1651493590000|2022-05-02 12:13:10|159110|159020|159109.8|159019.8|159111.1|159021.1|159108.6|159018.6|17
1651493600000|2022-05-02 12:13:20|159109.7|159019.7|159110.8|159020.8|159111.1|159021.1|159108|159018|19
1651493610000|2022-05-02 12:13:30|159109.8|159019.8|159112.3|159022.3|159113|159023|159109.7|159019.7|21
1651493620000|2022-05-02 12:13:40|159112.4|159022.4|159112.1|159022.1|159114|159024|159110.8|159020.8|20
1651493630000|2022-05-02 12:13:50|159110.8|159020.8|159112.7|159022.7|159112.9|159022.9|159110.8|159020.8|16
1651493640000|2022-05-02 12:14:00|159112.8|159022.8|159108.6|159018.6|159113.5|159023.5|159108.4|159018.4|23
1651493650000|2022-05-02 12:14:10|159111.1|159021.1|159108|159018|159111.1|159021.1|159107.7|159017.7|23
1651493660000|2022-05-02 12:14:20|159108.4|159018.4|159109.3|159019.3|159109.3|159019.3|159107.7|159017.7|17
1651493670000|2022-05-02 12:14:30|159109.1|159019.1|159114.6|159024.6|159114.7|159024.7|159109|159019|17
1651493680000|2022-05-02 12:14:40|159114.7|159024.7|159111.7|159021.7|159114.7|159024.7|159108.4|159018.4|20
1651493690000|2022-05-02 12:14:50|159111.4|159021.4|159110.1|159020.1|159111.7|159021.7|159109.6|159019.6|14
1651493700000|2022-05-02 12:15:00|159108.7|159018.7|159107.3|159017.3|159110|159020|159105.6|159015.6|24
1651493710000|2022-05-02 12:15:10|159107.1|159017.1|159113.6|159023.6|159113.8|159023.8|159107|159017|18
1651493720000|2022-05-02 12:15:20|159112|159022|159111.7|159021.7|159113.3|159023.3|159109.9|159019.9|22
1651493730000|2022-05-02 12:15:30|159111.5|159021.5|159112.9|159022.9|159113.7|159023.7|159111.1|159021.1|19
1651493740000|2022-05-02 12:15:40|159112.8|159022.8|159114.7|159024.7|159114.7|159024.7|159112.2|159022.2|17
1651493750000|2022-05-02 12:15:50|159114.4|159024.4|159111.2|159021.2|159114.4|159024.4|159107.5|159017.5|22
1651493760000|2022-05-02 12:16:00|159111.5|159021.5|159110|159020|159111.7|159021.7|159107.8|159017.8|18
1651493770000|2022-05-02 12:16:10|159109.5|159019.5|159111.4|159021.4|159111.9|159021.9|159108.3|159018.3|13
1651493780000|2022-05-02 12:16:20|159112.2|159022.2|159078.1|158988.1|159112.3|159022.3|159064.2|158974.2|30
1651493790000|2022-05-02 12:16:30|159078.6|158988.6|159054.2|158964.2|159078.6|158988.6|159050|158960|26
1651493800000|2022-05-02 12:16:40|159048|158958|159041.1|158951.1|159048|158958|159039.9|158949.9|27
1651493810000|2022-05-02 12:16:50|159041.6|158951.6|159043.7|158953.7|159043.9|158953.9|159041.5|158951.5|21
1651493820000|2022-05-02 12:17:00|159043.4|158953.4|159031.6|158941.6|159043.8|158953.8|159029.4|158939.4|23
1651493830000|2022-05-02 12:17:10|159031.7|158941.7|159055.2|158965.2|159063.4|158973.4|159031.7|158941.7|25
1651493840000|2022-05-02 12:17:20|159054.6|158964.6|159049.1|158959.1|159055.6|158965.6|159047|158957|26
1651493850000|2022-05-02 12:17:30|159048.6|158958.6|159048.7|158958.7|159048.9|158958.9|159047.6|158957.6|17
1651493860000|2022-05-02 12:17:40|159048.5|158958.5|159045.2|158955.2|159049.1|158959.1|159045.2|158955.2|19
1651493870000|2022-05-02 12:17:50|159047.3|158957.3|159047.3|158957.3|159048|158958|159045.6|158955.6|21
1651493880000|2022-05-02 12:18:00|159047.2|158957.2|159057.2|158967.2|159057.2|158967.2|159046.9|158956.9|22
1651493890000|2022-05-02 12:18:10|159059|158969|159055|158965|159075.3|158985.3|159053.8|158963.8|33
1651493900000|2022-05-02 12:18:20|159054.9|158964.9|159053.2|158963.2|159055.3|158965.3|159052.3|158962.3|25
1651493910000|2022-05-02 12:18:30|159053.1|158963.1|159053.7|158963.7|159054.3|158964.3|159052.6|158962.6|16
1651493920000|2022-05-02 12:18:40|159053.9|158963.9|159060.6|158970.6|159062|158972|159053.6|158963.6|26
1651493930000|2022-05-02 12:18:50|159074.6|158984.6|159075.3|158985.3|159076.7|158986.7|159073.5|158983.5|26
1651493940000|2022-05-02 12:19:00|159075.5|158985.5|159084.9|158994.9|159085.5|158995.5|159065.7|158975.7|27
1651493950000|2022-05-02 12:19:10|159085.7|158995.7|159085.2|158995.2|159086.4|158996.4|159084.4|158994.4|21
1651493960000|2022-05-02 12:19:20|159084.6|158994.6|159087.8|158997.8|159088.9|158998.9|159084.6|158994.6|19
1651493970000|2022-05-02 12:19:30|159085.2|158995.2|159085.7|158995.7|159086.2|158996.2|159084.5|158994.5|25
1651493980000|2022-05-02 12:19:40|159086.2|158996.2|159111.9|159021.9|159112.1|159022.1|159085.4|158995.4|24
1651493990000|2022-05-02 12:19:50|159112|159022|159112.8|159022.8|159112.8|159022.8|159109.6|159019.6|28
1651494000000|2022-05-02 12:20:00|159113.1|159023.1|159122.8|159032.8|159126.7|159036.7|159113.1|159023.1|28
1651494010000|2022-05-02 12:20:10|159122.7|159032.7|159098.3|159008.3|159123.4|159033.4|159097.7|159007.7|30
1651494020000|2022-05-02 12:20:20|159100.8|159010.8|159037.4|158947.4|159100.8|159010.8|158993.2|158903.2|38
1651494030000|2022-05-02 12:20:30|159037.7|158947.7|159035.6|158945.6|159037.7|158947.7|159034.7|158944.7|31
1651494040000|2022-05-02 12:20:40|159035.3|158945.3|158991.3|158901.3|159035.9|158945.9|158991.3|158901.3|33
1651494050000|2022-05-02 12:20:50|158994.4|158904.4|158992.4|158902.4|158999.6|158909.6|158988.9|158898.9|34
1651494060000|2022-05-02 12:21:00|158991.7|158901.7|159014.1|158924.1|159014.8|158924.8|158991.7|158901.7|33
1651494070000|2022-05-02 12:21:10|159015.2|158925.2|159019.2|158929.2|159022.5|158932.5|159011.4|158921.4|29
1651494080000|2022-05-02 12:21:20|159018.8|158928.8|159019.8|158929.8|159020.5|158930.5|159016.7|158926.7|22
1651494090000|2022-05-02 12:21:30|159021|158931|159024.1|158934.1|159027.1|158937.1|159018.6|158928.6|19
1651494100000|2022-05-02 12:21:40|159023.7|158933.7|159023.5|158933.5|159024.5|158934.5|159022.5|158932.5|20
1651494110000|2022-05-02 12:21:50|159025.1|158935.1|159021.9|158931.9|159025.1|158935.1|159021.9|158931.9|22
1651494120000|2022-05-02 12:22:00|159021.7|158931.7|159026.9|158936.9|159029.7|158939.7|159014|158924|27
1651494130000|2022-05-02 12:22:10|159027.6|158937.6|159021.7|158931.7|159028.2|158938.2|159019.7|158929.7|29
1651494140000|2022-05-02 12:22:20|159023.4|158933.4|159030.3|158940.3|159032.6|158942.6|159023.4|158933.4|27
1651494150000|2022-05-02 12:22:30|159029.2|158939.2|159030.4|158940.4|159031.5|158941.5|159028.5|158938.5|16
1651494160000|2022-05-02 12:22:40|159031.2|158941.2|159059.3|158969.3|159059.9|158969.9|159031.2|158941.2|22
1651494170000|2022-05-02 12:22:50|159059|158969|159058.1|158968.1|159059.4|158969.4|159056.7|158966.7|16
1651494180000|2022-05-02 12:23:00|159057.1|158967.1|159059.1|158969.1|159060.2|158970.2|159056.7|158966.7|26
1651494190000|2022-05-02 12:23:10|159059.3|158969.3|159054.8|158964.8|159059.5|158969.5|159054.8|158964.8|22
1651494200000|2022-05-02 12:23:20|159055.1|158965.1|159059.1|158969.1|159059.5|158969.5|159055.1|158965.1|17
1651494210000|2022-05-02 12:23:30|159060.5|158970.5|159073.2|158983.2|159077.8|158987.8|159058.9|158968.9|30
1651494220000|2022-05-02 12:23:40|159072.6|158982.6|159074.5|158984.5|159075.3|158985.3|159056.1|158966.1|33
1651494230000|2022-05-02 12:23:50|159075|158985|159073.7|158983.7|159075.5|158985.5|159072.4|158982.4|30
1651494240000|2022-05-02 12:24:00|159073.8|158983.8|159088.7|158998.7|159090.4|159000.4|159073.4|158983.4|24
1651494250000|2022-05-02 12:24:10|159085.5|158995.5|159085.9|158995.9|159089.1|158999.1|159084.7|158994.7|26
1651494260000|2022-05-02 12:24:20|159086.2|158996.2|159051.1|158961.1|159086.2|158996.2|159051.1|158961.1|33
1651494270000|2022-05-02 12:24:30|159053.5|158963.5|159065.4|158975.4|159066.3|158976.3|159025.1|158935.1|36
1651494280000|2022-05-02 12:24:40|159066.7|158976.7|159089.7|158999.7|159093.1|159003.1|159039.5|158949.5|39
1651494290000|2022-05-02 12:24:50|159090.5|159000.5|159112.1|159022.1|159114|159024|159070.8|158980.8|32
1651494300000|2022-05-02 12:25:00|159113|159023|159129.8|159039.8|159130.2|159040.2|159113|159023|33
1651494310000|2022-05-02 12:25:10|159130.9|159040.9|159115.9|159025.9|159130.9|159040.9|159115.6|159025.6|23
1651494320000|2022-05-02 12:25:20|159115.7|159025.7|159127.8|159037.8|159127.9|159037.9|159114.5|159024.5|24
1651494330000|2022-05-02 12:25:30|159127.5|159037.5|159128.8|159038.8|159128.8|159038.8|159126|159036|27
1651494340000|2022-05-02 12:25:40|159128.9|159038.9|159171|159081|159176.1|159086.1|159128.9|159038.9|33
1651494350000|2022-05-02 12:25:50|159177.7|159087.7|159178.5|159088.5|159179.2|159089.2|159174.6|159084.6|29
1651494360000|2022-05-02 12:26:00|159177.7|159087.7|159177.9|159087.9|159178.7|159088.7|159176.2|159086.2|23
1651494370000|2022-05-02 12:26:10|159178.1|159088.1|159178.3|159088.3|159179.3|159089.3|159177.9|159087.9|20
1651494380000|2022-05-02 12:26:20|159178.4|159088.4|159276.5|159186.5|159278.5|159188.5|159178.4|159088.4|34
1651494390000|2022-05-02 12:26:30|159278.5|159188.5|159195.4|159105.4|159278.5|159188.5|159188|159098|34
1651494400000|2022-05-02 12:26:40|159196.3|159106.3|159219.5|159129.5|159226.1|159136.1|159194.8|159104.8|31
1651494410000|2022-05-02 12:26:50|159220.3|159130.3|159218.1|159128.1|159223.2|159133.2|159217.1|159127.1|20
1651494420000|2022-05-02 12:27:00|159217.1|159127.1|159210.1|159120.1|159218.6|159128.6|159209.7|159119.7|20
1651494430000|2022-05-02 12:27:10|159210.3|159120.3|159214|159124|159220.9|159130.9|159210.3|159120.3|23
1651494440000|2022-05-02 12:27:20|159207.4|159117.4|159186.7|159096.7|159210.6|159120.6|159186.7|159096.7|28
1651494450000|2022-05-02 12:27:30|159185.3|159095.3|159185.9|159095.9|159188.7|159098.7|159183.1|159093.1|21
1651494460000|2022-05-02 12:27:40|159185.6|159095.6|159199|159109|159203|159113|159181|159091|20
1651494470000|2022-05-02 12:27:50|159198.5|159108.5|159195.8|159105.8|159199.1|159109.1|159195|159105|24
1651494480000|2022-05-02 12:28:00|159196.2|159106.2|159189.9|159099.9|159196.2|159106.2|159188.2|159098.2|29
1651494490000|2022-05-02 12:28:10|159189.2|159099.2|159187.3|159097.3|159197.3|159107.3|159176.9|159086.9|25
1651494500000|2022-05-02 12:28:20|159186.2|159096.2|159187.3|159097.3|159188.6|159098.6|159183.8|159093.8|27
1651494510000|2022-05-02 12:28:30|159186.8|159096.8|159187.2|159097.2|159188.2|159098.2|159186.8|159096.8|25
1651494520000|2022-05-02 12:28:40|159187.1|159097.1|159188.6|159098.6|159188.6|159098.6|159186.1|159096.1|16
1651494530000|2022-05-02 12:28:50|159188.2|159098.2|159203.6|159113.6|159207.4|159117.4|159187|159097|25
1651494540000|2022-05-02 12:29:00|159204.2|159114.2|159243|159153|159246.9|159156.9|159198.4|159108.4|26
1651494550000|2022-05-02 12:29:10|159242.4|159152.4|159242.3|159152.3|159244.6|159154.6|159241.4|159151.4|14
1651494560000|2022-05-02 12:29:20|159242.1|159152.1|159160.5|159070.5|159245.2|159155.2|159156|159066|22
1651494570000|2022-05-02 12:29:30|159166|159076|159169.1|159079.1|159169.1|159079.1|159136.6|159046.6|29
1651494580000|2022-05-02 12:29:40|159168.9|159078.9|159170.4|159080.4|159172.8|159082.8|159168.9|159078.9|13
1651494590000|2022-05-02 12:29:50|159165.8|159075.8|159203.5|159113.5|159213.8|159123.8|159165.5|159075.5|26
1651494600000|2022-05-02 12:30:00|159195.4|159105.4|159178.6|159088.6|159208.2|159118.2|159177|159087|38
1651494610000|2022-05-02 12:30:10|159183.2|159093.2|159208.3|159118.3|159217.1|159127.1|159173.5|159083.5|35
1651494620000|2022-05-02 12:30:20|159204.6|159114.6|159207.3|159117.3|159212|159122|159202.6|159112.6|31
1651494630000|2022-05-02 12:30:30|159210|159120|159228.9|159138.9|159232.5|159142.5|159209.5|159119.5|28
1651494640000|2022-05-02 12:30:40|159227.5|159137.5|159211.1|159121.1|159230.2|159140.2|159205.4|159115.4|24
1651494650000|2022-05-02 12:30:50|159209.5|159119.5|159204.5|159114.5|159210.6|159120.6|159199.7|159109.7|24
1651494660000|2022-05-02 12:31:00|159205.7|159115.7|159211|159121|159212.6|159122.6|159204|159114|26
1651494670000|2022-05-02 12:31:10|159217.3|159127.3|159209.6|159119.6|159221.6|159131.6|159208.8|159118.8|32
1651494680000|2022-05-02 12:31:20|159212.2|159122.2|159212.5|159122.5|159213.7|159123.7|159204.9|159114.9|21
1651494690000|2022-05-02 12:31:30|159212.9|159122.9|159216.8|159126.8|159222.1|159132.1|159212.5|159122.5|29
1651494700000|2022-05-02 12:31:40|159217.1|159127.1|159226.4|159136.4|159228|159138|159217.1|159127.1|20
1651494710000|2022-05-02 12:31:50|159227.3|159137.3|159226.8|159136.8|159227.8|159137.8|159224.9|159134.9|14
1651494720000|2022-05-02 12:32:00|159226.1|159136.1|159229.3|159139.3|159229.3|159139.3|159224.9|159134.9|21
1651494730000|2022-05-02 12:32:10|159229.6|159139.6|159192.4|159102.4|159233.4|159143.4|159192.4|159102.4|27
1651494740000|2022-05-02 12:32:20|159193.8|159103.8|159217|159127|159217|159127|159193.2|159103.2|34
1651494750000|2022-05-02 12:32:30|159221.5|159131.5|159205.7|159115.7|159221.5|159131.5|159203.5|159113.5|30
1651494760000|2022-05-02 12:32:40|159203.8|159113.8|159202.3|159112.3|159204.4|159114.4|159202.2|159112.2|25
1651494770000|2022-05-02 12:32:50|159202.4|159112.4|159205|159115|159205.1|159115.1|159202.4|159112.4|19
1651494780000|2022-05-02 12:33:00|159205.1|159115.1|159206.1|159116.1|159206.7|159116.7|159204.8|159114.8|26
1651494790000|2022-05-02 12:33:10|159206.2|159116.2|159198.3|159108.3|159206.5|159116.5|159198.1|159108.1|32
1651494800000|2022-05-02 12:33:20|159199.3|159109.3|159205.4|159115.4|159208.9|159118.9|159199.3|159109.3|31
1651494810000|2022-05-02 12:33:30|159204.8|159114.8|159203.3|159113.3|159206.3|159116.3|159202.6|159112.6|31
1651494820000|2022-05-02 12:33:40|159203.6|159113.6|159208.8|159118.8|159208.8|159118.8|159203.6|159113.6|27
1651494830000|2022-05-02 12:33:50|159210.3|159120.3|159287.6|159197.6|159291.7|159201.7|159209|159119|30
1651494840000|2022-05-02 12:34:00|159284.2|159194.2|159285.1|159195.1|159289.7|159199.7|159282.4|159192.4|31
1651494850000|2022-05-02 12:34:10|159283.2|159193.2|159340.4|159250.4|159340.4|159250.4|159282.4|159192.4|34
1651494860000|2022-05-02 12:34:20|159339.6|159249.6|159341|159251|159341.3|159251.3|159337.8|159247.8|30
1651494870000|2022-05-02 12:34:30|159340.1|159250.1|159332.4|159242.4|159343.4|159253.4|159316.7|159226.7|25
1651494880000|2022-05-02 12:34:40|159332.8|159242.8|159347.6|159257.6|159371.4|159281.4|159330.7|159240.7|37
1651494890000|2022-05-02 12:34:50|159347.7|159257.7|159349.7|159259.7|159353.1|159263.1|159341.3|159251.3|35
1651494900000|2022-05-02 12:35:00|159350.1|159260.1|159360.2|159270.2|159370.6|159280.6|159345.9|159255.9|36
1651494910000|2022-05-02 12:35:10|159360.8|159270.8|159357.8|159267.8|159362|159272|159357.8|159267.8|25
1651494920000|2022-05-02 12:35:20|159358.5|159268.5|159358.6|159268.6|159358.7|159268.7|159356.5|159266.5|17
1651494930000|2022-05-02 12:35:30|159358.3|159268.3|159360.3|159270.3|159362.7|159272.7|159357.8|159267.8|19
1651494940000|2022-05-02 12:35:40|159361.3|159271.3|159394.6|159304.6|159397.1|159307.1|159359.9|159269.9|29
1651494950000|2022-05-02 12:35:50|159392.8|159302.8|159406.6|159316.6|159406.6|159316.6|159392.8|159302.8|23
1651494960000|2022-05-02 12:36:00|159406.9|159316.9|159382.1|159292.1|159407.3|159317.3|159382|159292|28
1651494970000|2022-05-02 12:36:10|159382|159292|159452.1|159362.1|159458.7|159368.7|159381.8|159291.8|23
1651494980000|2022-05-02 12:36:20|159440.3|159350.3|159430.4|159340.4|159440.3|159350.3|159429.4|159339.4|18
1651494990000|2022-05-02 12:36:30|159431.8|159341.8|159429.9|159339.9|159434|159344|159429.2|159339.2|16
1651495000000|2022-05-02 12:36:40|159428.8|159338.8|159430.1|159340.1|159430.1|159340.1|159428.2|159338.2|11
1651495010000|2022-05-02 12:36:50|159429.6|159339.6|159431.5|159341.5|159433.2|159343.2|159428.5|159338.5|10
1651495020000|2022-05-02 12:37:00|159432.4|159342.4|159472|159382|159479.8|159389.8|159432.4|159342.4|23
1651495030000|2022-05-02 12:37:10|159472.8|159382.8|159476|159386|159476|159386|159471.8|159381.8|14
1651495040000|2022-05-02 12:37:20|159477.1|159387.1|159475.5|159385.5|159479.2|159389.2|159475.5|159385.5|16
1651495050000|2022-05-02 12:37:30|159475.7|159385.7|159478|159388|159478.7|159388.7|159474.9|159384.9|18
1651495060000|2022-05-02 12:37:40|159477.4|159387.4|159482.7|159392.7|159487.9|159397.9|159476.8|159386.8|16
1651495070000|2022-05-02 12:37:50|159480.2|159390.2|159484.5|159394.5|159486.4|159396.4|159480.2|159390.2|15
1651495080000|2022-05-02 12:38:00|159499.7|159409.7|159505.5|159415.5|159514.5|159424.5|159497|159407|32
1651495090000|2022-05-02 12:38:10|159507.4|159417.4|159465.3|159375.3|159507.8|159417.8|159463.4|159373.4|31
1651495100000|2022-05-02 12:38:20|159465|159375|159452.4|159362.4|159465.3|159375.3|159452.3|159362.3|31
1651495110000|2022-05-02 12:38:30|159452.5|159362.5|159457.4|159367.4|159457.9|159367.9|159452.3|159362.3|29
1651495120000|2022-05-02 12:38:40|159457.5|159367.5|159473|159383|159480.8|159390.8|159454.8|159364.8|22
1651495130000|2022-05-02 12:38:50|159484|159394|159463.8|159373.8|159484|159394|159463|159373|26
1651495140000|2022-05-02 12:39:00|159463.5|159373.5|159455.1|159365.1|159463.9|159373.9|159447.9|159357.9|35
1651495150000|2022-05-02 12:39:10|159455.4|159365.4|159459.9|159369.9|159461.7|159371.7|159455.4|159365.4|32
1651495160000|2022-05-02 12:39:20|159460.1|159370.1|159397|159307|159460.1|159370.1|159396.3|159306.3|34
1651495170000|2022-05-02 12:39:30|159399.1|159309.1|159415.6|159325.6|159415.6|159325.6|159396.7|159306.7|29
1651495180000|2022-05-02 12:39:40|159414.8|159324.8|159414.8|159324.8|159419.4|159329.4|159413.3|159323.3|22
1651495190000|2022-05-02 12:39:50|159414.7|159324.7|159420.2|159330.2|159421.1|159331.1|159414.7|159324.7|27
1651495200000|2022-05-02 12:40:00|159421.1|159331.1|159418.3|159328.3|159421.3|159331.3|159418.3|159328.3|20
1651495210000|2022-05-02 12:40:10|159420.2|159330.2|159389.4|159299.4|159420.2|159330.2|159389.4|159299.4|23
1651495220000|2022-05-02 12:40:20|159390.7|159300.7|159372.9|159282.9|159390.7|159300.7|159367.1|159277.1|34
1651495230000|2022-05-02 12:40:30|159373.3|159283.3|159372.4|159282.4|159376.2|159286.2|159372.4|159282.4|18
1651495240000|2022-05-02 12:40:40|159369.6|159279.6|159367|159277|159380.6|159290.6|159366.7|159276.7|29
1651495250000|2022-05-02 12:40:50|159367.4|159277.4|159376.8|159286.8|159377.2|159287.2|159367.4|159277.4|27
1651495260000|2022-05-02 12:41:00|159376.7|159286.7|159376.3|159286.3|159378.1|159288.1|159376.3|159286.3|19
1651495270000|2022-05-02 12:41:10|159377.8|159287.8|159385.2|159295.2|159387.1|159297.1|159377.8|159287.8|22
1651495280000|2022-05-02 12:41:20|159385.1|159295.1|159386.7|159296.7|159387.9|159297.9|159383.9|159293.9|22
1651495290000|2022-05-02 12:41:30|159387.3|159297.3|159387.7|159297.7|159387.7|159297.7|159386.9|159296.9|11
1651495300000|2022-05-02 12:41:40|159387.8|159297.8|159387.4|159297.4|159388.5|159298.5|159387.1|159297.1|11
1651495310000|2022-05-02 12:41:50|159387.3|159297.3|159386|159296|159389.2|159299.2|159386|159296|14
1651495320000|2022-05-02 12:42:00|159387.6|159297.6|159386.8|159296.8|159387.6|159297.6|159386.5|159296.5|21
1651495330000|2022-05-02 12:42:10|159386.7|159296.7|159390.7|159300.7|159391.9|159301.9|159384.2|159294.2|23
1651495340000|2022-05-02 12:42:20|159390.8|159300.8|159399.5|159309.5|159399.9|159309.9|159390.8|159300.8|34
1651495350000|2022-05-02 12:42:30|159398.3|159308.3|159387.9|159297.9|159418.6|159328.6|159385.9|159295.9|34
1651495360000|2022-05-02 12:42:40|159386.5|159296.5|159385|159295|159387.9|159297.9|159384.7|159294.7|26
1651495370000|2022-05-02 12:42:50|159385.9|159295.9|159387.7|159297.7|159388.1|159298.1|159385.9|159295.9|24
1651495380000|2022-05-02 12:43:00|159387.9|159297.9|159387.9|159297.9|159388.6|159298.6|159387.6|159297.6|20
1651495390000|2022-05-02 12:43:10|159387.7|159297.7|159392.9|159302.9|159411.1|159321.1|159387.7|159297.7|33
1651495400000|2022-05-02 12:43:20|159393|159303|159378.9|159288.9|159395.2|159305.2|159378.9|159288.9|33
1651495410000|2022-05-02 12:43:30|159378.8|159288.8|159395.7|159305.7|159395.8|159305.8|159378.8|159288.8|31
1651495420000|2022-05-02 12:43:40|159395.6|159305.6|159331.2|159241.2|159395.6|159305.6|159329.1|159239.1|35
1651495430000|2022-05-02 12:43:50|159331.5|159241.5|159304.9|159214.9|159331.5|159241.5|159304.2|159214.2|32
1651495440000|2022-05-02 12:44:00|159303.8|159213.8|159320.4|159230.4|159321.4|159231.4|159300.3|159210.3|33
1651495450000|2022-05-02 12:44:10|159320.1|159230.1|159321.6|159231.6|159325.7|159235.7|159318.8|159228.8|34
1651495460000|2022-05-02 12:44:20|159320.6|159230.6|159310.9|159220.9|159322.8|159232.8|159310.1|159220.1|31
1651495470000|2022-05-02 12:44:30|159313|159223|159329.5|159239.5|159341.7|159251.7|159309.9|159219.9|32
1651495480000|2022-05-02 12:44:40|159322.2|159232.2|159316.5|159226.5|159324.1|159234.1|159315.8|159225.8|34
1651495490000|2022-05-02 12:44:50|159315.7|159225.7|159334.8|159244.8|159337.1|159247.1|159315.6|159225.6|33
1651495500000|2022-05-02 12:45:00|159334|159244|159390.3|159300.3|159408.1|159318.1|159332.5|159242.5|39
1651495510000|2022-05-02 12:45:10|159385.1|159295.1|159367.8|159277.8|159385.1|159295.1|159364.5|159274.5|31
1651495520000|2022-05-02 12:45:20|159367.9|159277.9|159392.8|159302.8|159399.1|159309.1|159365.7|159275.7|31
1651495530000|2022-05-02 12:45:30|159394.2|159304.2|159384.2|159294.2|159394.2|159304.2|159379.4|159289.4|31
1651495540000|2022-05-02 12:45:40|159384.1|159294.1|159406.1|159316.1|159406.4|159316.4|159382.6|159292.6|32
1651495550000|2022-05-02 12:45:50|159405.7|159315.7|159398.7|159308.7|159408.9|159318.9|159398.7|159308.7|29
1651495560000|2022-05-02 12:46:00|159398.5|159308.5|159365.5|159275.5|159398.5|159308.5|159363|159273|33
1651495570000|2022-05-02 12:46:10|159364.2|159274.2|159366.8|159276.8|159367.9|159277.9|159364.2|159274.2|26
1651495580000|2022-05-02 12:46:20|159366.6|159276.6|159381.4|159291.4|159382.5|159292.5|159365.8|159275.8|24
1651495590000|2022-05-02 12:46:30|159381.2|159291.2|159378|159288|159390.1|159300.1|159378|159288|31
1651495600000|2022-05-02 12:46:40|159376.5|159286.5|159363.3|159273.3|159378.1|159288.1|159361.5|159271.5|21
1651495610000|2022-05-02 12:46:50|159363.8|159273.8|159370.3|159280.3|159372.1|159282.1|159363.8|159273.8|25
1651495620000|2022-05-02 12:47:00|159370.1|159280.1|159370.2|159280.2|159370.9|159280.9|159369.3|159279.3|16
1651495630000|2022-05-02 12:47:10|159369.8|159279.8|159368.2|159278.2|159370.1|159280.1|159368.2|159278.2|13
1651495640000|2022-05-02 12:47:20|159368.5|159278.5|159392.4|159302.4|159394.5|159304.5|159368.2|159278.2|33
1651495650000|2022-05-02 12:47:30|159392.2|159302.2|159381.6|159291.6|159392.2|159302.2|159380.5|159290.5|30
1651495660000|2022-05-02 12:47:40|159381.1|159291.1|159380.5|159290.5|159381.7|159291.7|159379.8|159289.8|23
1651495670000|2022-05-02 12:47:50|159381.5|159291.5|159381.9|159291.9|159381.9|159291.9|159379.9|159289.9|16
1651495680000|2022-05-02 12:48:00|159381.6|159291.6|159390.4|159300.4|159391.3|159301.3|159381.6|159291.6|26
1651495690000|2022-05-02 12:48:10|159391.2|159301.2|159399.6|159309.6|159399.6|159309.6|159388.7|159298.7|34
1651495700000|2022-05-02 12:48:20|159399.3|159309.3|159397.9|159307.9|159402.7|159312.7|159395.8|159305.8|34
1651495710000|2022-05-02 12:48:30|159397.8|159307.8|159364.6|159274.6|159398.3|159308.3|159364.6|159274.6|19
1651495720000|2022-05-02 12:48:40|159362.7|159272.7|159383.3|159293.3|159383.5|159293.5|159362.7|159272.7|28
1651495730000|2022-05-02 12:48:50|159383.1|159293.1|159383.1|159293.1|159383.2|159293.2|159381.7|159291.7|24
1651495740000|2022-05-02 12:49:00|159382.9|159292.9|159380.1|159290.1|159383.8|159293.8|159380.1|159290.1|20
1651495750000|2022-05-02 12:49:10|159380.2|159290.2|159372.3|159282.3|159381.8|159291.8|159371.1|159281.1|26
1651495760000|2022-05-02 12:49:20|159371.1|159281.1|159361.7|159271.7|159372.3|159282.3|159361.1|159271.1|29
1651495770000|2022-05-02 12:49:30|159361.8|159271.8|159386.3|159296.3|159396.8|159306.8|159361.7|159271.7|36
1651495780000|2022-05-02 12:49:40|159384.7|159294.7|159396.8|159306.8|159397.7|159307.7|159382.5|159292.5|30
1651495790000|2022-05-02 12:49:50|159397.1|159307.1|159428.7|159338.7|159434.2|159344.2|159395.6|159305.6|36
1651495800000|2022-05-02 12:50:00|159424.5|159334.5|159420|159330|159425.3|159335.3|159420|159330|32
1651495810000|2022-05-02 12:50:10|159412.7|159322.7|159401.5|159311.5|159412.7|159322.7|159399.6|159309.6|27
1651495820000|2022-05-02 12:50:20|159400.6|159310.6|159398.9|159308.9|159400.6|159310.6|159397.9|159307.9|18
1651495830000|2022-05-02 12:50:30|159399.1|159309.1|159405|159315|159406.1|159316.1|159398|159308|23
1651495840000|2022-05-02 12:50:40|159404.9|159314.9|159406.7|159316.7|159407.2|159317.2|159403.8|159313.8|20
1651495850000|2022-05-02 12:50:50|159405.4|159315.4|159405.1|159315.1|159406.8|159316.8|159405.1|159315.1|26
1651495860000|2022-05-02 12:51:00|159405.2|159315.2|159406.7|159316.7|159407.6|159317.6|159405.2|159315.2|17
1651495870000|2022-05-02 12:51:10|159408.3|159318.3|159407.9|159317.9|159408.8|159318.8|159407.4|159317.4|14
1651495880000|2022-05-02 12:51:20|159408.2|159318.2|159408.3|159318.3|159409.3|159319.3|159406.2|159316.2|22
1651495890000|2022-05-02 12:51:30|159408.4|159318.4|159411.8|159321.8|159411.8|159321.8|159406.5|159316.5|21
1651495900000|2022-05-02 12:51:40|159416.4|159326.4|159381.4|159291.4|159424.4|159334.4|159380.1|159290.1|38
1651495910000|2022-05-02 12:51:50|159381.7|159291.7|159406.3|159316.3|159408.5|159318.5|159381.1|159291.1|33
1651495920000|2022-05-02 12:52:00|159405.9|159315.9|159449.5|159359.5|159452.2|159362.2|159405.7|159315.7|36
1651495930000|2022-05-02 12:52:10|159450.4|159360.4|159436.7|159346.7|159476.7|159386.7|159436.7|159346.7|38
1651495940000|2022-05-02 12:52:20|159437.1|159347.1|159434|159344|159437.1|159347.1|159432.7|159342.7|32
1651495950000|2022-05-02 12:52:30|159434.5|159344.5|159432.1|159342.1|159436.5|159346.5|159431.5|159341.5|26
1651495960000|2022-05-02 12:52:40|159431.9|159341.9|159430.1|159340.1|159434.3|159344.3|159430.1|159340.1|23
1651495970000|2022-05-02 12:52:50|159430.5|159340.5|159431.7|159341.7|159431.7|159341.7|159428.3|159338.3|19
1651495980000|2022-05-02 12:53:00|159431.6|159341.6|159430.5|159340.5|159431.6|159341.6|159429.8|159339.8|21
1651495990000|2022-05-02 12:53:10|159430.9|159340.9|159430.5|159340.5|159430.9|159340.9|159428.4|159338.4|24
1651496000000|2022-05-02 12:53:20|159430.4|159340.4|159432.2|159342.2|159432.3|159342.3|159430.2|159340.2|21
1651496010000|2022-05-02 12:53:30|159432.3|159342.3|159429.5|159339.5|159432.3|159342.3|159429.4|159339.4|16
1651496020000|2022-05-02 12:53:40|159430.5|159340.5|159429.4|159339.4|159432.4|159342.4|159428.9|159338.9|19
1651496030000|2022-05-02 12:53:50|159429.2|159339.2|159417.5|159327.5|159429.7|159339.7|159408.3|159318.3|23
1651496040000|2022-05-02 12:54:00|159417.6|159327.6|159428.2|159338.2|159429.9|159339.9|159417.6|159327.6|33
1651496050000|2022-05-02 12:54:10|159428.3|159338.3|159448.9|159358.9|159474.8|159384.8|159428.2|159338.2|34
1651496060000|2022-05-02 12:54:20|159448.4|159358.4|159454.2|159364.2|159457.3|159367.3|159446.9|159356.9|27
1651496070000|2022-05-02 12:54:30|159453.8|159363.8|159440|159350|159471|159381|159436.5|159346.5|32
1651496080000|2022-05-02 12:54:40|159437.2|159347.2|159449.7|159359.7|159451|159361|159435.2|159345.2|33
1651496090000|2022-05-02 12:54:50|159447.9|159357.9|159449.2|159359.2|159450.3|159360.3|159447.9|159357.9|25
1651496100000|2022-05-02 12:55:00|159448.8|159358.8|159472.7|159382.7|159473.5|159383.5|159448.8|159358.8|33
1651496110000|2022-05-02 12:55:10|159474.9|159384.9|159456.2|159366.2|159474.9|159384.9|159453.5|159363.5|33
1651496120000|2022-05-02 12:55:20|159454.1|159364.1|159465.8|159375.8|159470.7|159380.7|159451.8|159361.8|30
1651496130000|2022-05-02 12:55:30|159465.5|159375.5|159471.7|159381.7|159471.7|159381.7|159453|159363|39
1651496140000|2022-05-02 12:55:40|159471.9|159381.9|159478|159388|159479|159389|159451.4|159361.4|38
1651496150000|2022-05-02 12:55:50|159477.6|159387.6|159611.5|159521.5|159611.5|159521.5|159476.6|159386.6|39
1651496160000|2022-05-02 12:56:00|159614.8|159524.8|159633.6|159543.6|159637.7|159547.7|159600|159510|36
1651496170000|2022-05-02 12:56:10|159633.7|159543.7|159633|159543|159636.6|159546.6|159633|159543|31
1651496180000|2022-05-02 12:56:20|159635|159545|159676.3|159586.3|159676.3|159586.3|159632.6|159542.6|36
1651496190000|2022-05-02 12:56:30|159675.9|159585.9|159672.5|159582.5|159677|159587|159669.6|159579.6|28
1651496200000|2022-05-02 12:56:40|159672|159582|159671.5|159581.5|159673.8|159583.8|159670.5|159580.5|26
1651496210000|2022-05-02 12:56:50|159672.2|159582.2|159652.3|159562.3|159677.9|159587.9|159642.1|159552.1|38
1651496220000|2022-05-02 12:57:00|159651.3|159561.3|159667.9|159577.9|159671.8|159581.8|159651.3|159561.3|38
1651496230000|2022-05-02 12:57:10|159669.3|159579.3|159672.5|159582.5|159673.9|159583.9|159668.2|159578.2|30
1651496240000|2022-05-02 12:57:20|159674.9|159584.9|159672.7|159582.7|159675.2|159585.2|159671.4|159581.4|28
1651496250000|2022-05-02 12:57:30|159672.8|159582.8|159688.4|159598.4|159701.6|159611.6|159672.8|159582.8|36
1651496260000|2022-05-02 12:57:40|159688.8|159598.8|159705.3|159615.3|159715.4|159625.4|159687.4|159597.4|39
1651496270000|2022-05-02 12:57:50|159705.1|159615.1|159705|159615|159707.7|159617.7|159704|159614|31
1651496280000|2022-05-02 12:58:00|159705.7|159615.7|159701.4|159611.4|159712.4|159622.4|159692.1|159602.1|36
1651496290000|2022-05-02 12:58:10|159703.7|159613.7|159706|159616|159722.1|159632.1|159699.6|159609.6|37
1651496300000|2022-05-02 12:58:20|159705.9|159615.9|159700|159610|159707|159617|159684.5|159594.5|36
1651496310000|2022-05-02 12:58:30|159701.7|159611.7|159692.9|159602.9|159721.6|159631.6|159692.9|159602.9|38
1651496320000|2022-05-02 12:58:40|159693|159603|159704.8|159614.8|159706.9|159616.9|159690|159600|37
1651496330000|2022-05-02 12:58:50|159703.4|159613.4|159694.6|159604.6|159704.7|159614.7|159685.3|159595.3|38
1651496340000|2022-05-02 12:59:00|159693.6|159603.6|159643.9|159553.9|159693.6|159603.6|159636.2|159546.2|39
1651496350000|2022-05-02 12:59:10|159647.1|159557.1|159650.5|159560.5|159652.9|159562.9|159646.4|159556.4|33
1651496360000|2022-05-02 12:59:20|159650.4|159560.4|159655.9|159565.9|159656.4|159566.4|159649.2|159559.2|35
1651496370000|2022-05-02 12:59:30|159655.7|159565.7|159640.5|159550.5|159657.1|159567.1|159638.5|159548.5|36
1651496380000|2022-05-02 12:59:40|159639.8|159549.8|159650.2|159560.2|159655.6|159565.6|159637|159547|33
1651496390000|2022-05-02 12:59:50|159649.7|159559.7|159656.1|159566.1|159661|159571|159646.2|159556.2|33
1651496400000|2022-05-02 13:00:00|159656.8|159566.8|159652|159562|159657|159567|159644|159554|39
1651496410000|2022-05-02 13:00:10|159651.6|159561.6|159656.9|159566.9|159656.9|159566.9|159651.4|159561.4|34
1651496420000|2022-05-02 13:00:20|159656.3|159566.3|159682|159592|159683.4|159593.4|159655.9|159565.9|31
1651496430000|2022-05-02 13:00:30|159680.2|159590.2|159652.6|159562.6|159680.2|159590.2|159650.5|159560.5|36
1651496440000|2022-05-02 13:00:40|159650.2|159560.2|159649.9|159559.9|159654.5|159564.5|159647.4|159557.4|32
1651496450000|2022-05-02 13:00:50|159651.1|159561.1|159650.6|159560.6|159651.5|159561.5|159639.2|159549.2|27
1651496460000|2022-05-02 13:01:00|159649|159559|159590.2|159500.2|159649|159559|159588.1|159498.1|34
1651496470000|2022-05-02 13:01:10|159591.7|159501.7|159591.8|159501.8|159594.4|159504.4|159591.7|159501.7|17
1651496480000|2022-05-02 13:01:20|159592.3|159502.3|159592.9|159502.9|159592.9|159502.9|159589.1|159499.1|21
1651496490000|2022-05-02 13:01:30|159595.9|159505.9|159588.6|159498.6|159595.9|159505.9|159588|159498|22
1651496500000|2022-05-02 13:01:40|159588.8|159498.8|159591|159501|159591.3|159501.3|159588.8|159498.8|19
1651496510000|2022-05-02 13:01:50|159591.5|159501.5|159597|159507|159597|159507|159589.5|159499.5|14
1651496520000|2022-05-02 13:02:00|159594.4|159504.4|159594.3|159504.3|159600.5|159510.5|159593.9|159503.9|22
1651496530000|2022-05-02 13:02:10|159594.8|159504.8|159597.6|159507.6|159597.6|159507.6|159594.8|159504.8|14
1651496540000|2022-05-02 13:02:20|159600.8|159510.8|159610|159520|159619.3|159529.3|159598.2|159508.2|28
1651496550000|2022-05-02 13:02:30|159612.8|159522.8|159598|159508|159613.5|159523.5|159594.6|159504.6|27
1651496560000|2022-05-02 13:02:40|159596.6|159506.6|159595.9|159505.9|159598.2|159508.2|159595.9|159505.9|12
1651496570000|2022-05-02 13:02:50|159595.6|159505.6|159597.8|159507.8|159597.8|159507.8|159594.9|159504.9|14
1651496580000|2022-05-02 13:03:00|159598.2|159508.2|159596.2|159506.2|159598.9|159508.9|159596.2|159506.2|16
1651496590000|2022-05-02 13:03:10|159595.8|159505.8|159606.3|159516.3|159612.8|159522.8|159595.8|159505.8|21
1651496600000|2022-05-02 13:03:20|159598.8|159508.8|159600|159510|159604.5|159514.5|159594.3|159504.3|27
1651496610000|2022-05-02 13:03:30|159597.7|159507.7|159602.2|159512.2|159602.9|159512.9|159597.7|159507.7|15
1651496620000|2022-05-02 13:03:40|159601.6|159511.6|159582|159492|159601.6|159511.6|159566.9|159476.9|31
1651496630000|2022-05-02 13:03:50|159582.1|159492.1|159581.5|159491.5|159582.9|159492.9|159580.5|159490.5|25
1651496640000|2022-05-02 13:04:00|159579.5|159489.5|159584.8|159494.8|159587.3|159497.3|159577.1|159487.1|33
1651496650000|2022-05-02 13:04:10|159581.7|159491.7|159576.3|159486.3|159583.1|159493.1|159556.1|159466.1|29
1651496660000|2022-05-02 13:04:20|159576.1|159486.1|159581.3|159491.3|159582.6|159492.6|159576.1|159486.1|34
1651496670000|2022-05-02 13:04:30|159581.5|159491.5|159582.5|159492.5|159587|159497|159578.8|159488.8|28
1651496680000|2022-05-02 13:04:40|159582.4|159492.4|159582.7|159492.7|159583.1|159493.1|159580.8|159490.8|23
1651496690000|2022-05-02 13:04:50|159582.8|159492.8|159567.9|159477.9|159582.8|159492.8|159560.9|159470.9|30
1651496700000|2022-05-02 13:05:00|159568.3|159478.3|159570.4|159480.4|159570.7|159480.7|159567|159477|31
1651496710000|2022-05-02 13:05:10|159570.6|159480.6|159566.4|159476.4|159581.5|159491.5|159565.1|159475.1|37
1651496720000|2022-05-02 13:05:20|159563.5|159473.5|159560.4|159470.4|159567.1|159477.1|159557.9|159467.9|36
1651496730000|2022-05-02 13:05:30|159559.8|159469.8|159545.6|159455.6|159560.6|159470.6|159541.8|159451.8|32
1651496740000|2022-05-02 13:05:40|159545.5|159455.5|159543|159453|159546.2|159456.2|159542.9|159452.9|27
1651496750000|2022-05-02 13:05:50|159542.3|159452.3|159533.9|159443.9|159543.1|159453.1|159532.9|159442.9|20
1651496760000|2022-05-02 13:06:00|159533.8|159443.8|159534.3|159444.3|159534.9|159444.9|159533.8|159443.8|13
1651496770000|2022-05-02 13:06:10|159534.5|159444.5|159534.2|159444.2|159534.5|159444.5|159533.9|159443.9|6
1651496780000|2022-05-02 13:06:20|159534.6|159444.6|159534|159444|159541|159451|159534|159444|12
1651496790000|2022-05-02 13:06:30|159534.2|159444.2|159537.9|159447.9|159537.9|159447.9|159534.2|159444.2|11
1651496800000|2022-05-02 13:06:40|159538.1|159448.1|159537.1|159447.1|159538.3|159448.3|159536.8|159446.8|11
1651496810000|2022-05-02 13:06:50|159537.2|159447.2|159521.5|159431.5|159538|159448|159513.3|159423.3|21
1651496820000|2022-05-02 13:07:00|159523.2|159433.2|159577.7|159487.7|159577.7|159487.7|159522.4|159432.4|23
1651496830000|2022-05-02 13:07:10|159574.4|159484.4|159584.7|159494.7|159586|159496|159573.9|159483.9|19
1651496840000|2022-05-02 13:07:20|159584.3|159494.3|159590.1|159500.1|159591.8|159501.8|159584|159494|17
1651496850000|2022-05-02 13:07:30|159589.7|159499.7|159581.1|159491.1|159590.1|159500.1|159581.1|159491.1|20
1651496860000|2022-05-02 13:07:40|159580.9|159490.9|159582.8|159492.8|159582.8|159492.8|159580.9|159490.9|11
1651496870000|2022-05-02 13:07:50|159581.8|159491.8|159581|159491|159582.7|159492.7|159576.9|159486.9|15
1651496880000|2022-05-02 13:08:00|159580.8|159490.8|159585.1|159495.1|159585.5|159495.5|159580.5|159490.5|24
1651496890000|2022-05-02 13:08:10|159585|159495|159590.4|159500.4|159591.3|159501.3|159585|159495|10
1651496900000|2022-05-02 13:08:20|159590.3|159500.3|159591.8|159501.8|159593.4|159503.4|159590.3|159500.3|13
1651496910000|2022-05-02 13:08:30|159592.2|159502.2|159590.9|159500.9|159592.7|159502.7|159590.2|159500.2|15
1651496920000|2022-05-02 13:08:40|159590.8|159500.8|159589.4|159499.4|159591.1|159501.1|159589.2|159499.2|8
1651496930000|2022-05-02 13:08:50|159589.2|159499.2|159589.7|159499.7|159589.9|159499.9|159589.2|159499.2|10
1651496940000|2022-05-02 13:09:00|159589.6|159499.6|159590|159500|159590.1|159500.1|159589.2|159499.2|9
1651496950000|2022-05-02 13:09:10|159590.1|159500.1|159590.2|159500.2|159591.4|159501.4|159589.8|159499.8|12
1651496960000|2022-05-02 13:09:20|159590|159500|159589.2|159499.2|159590.4|159500.4|159589.2|159499.2|5
1651496970000|2022-05-02 13:09:30|159589.1|159499.1|159589.4|159499.4|159589.4|159499.4|159589|159499|7
1651496980000|2022-05-02 13:09:40|159589.5|159499.5|159593.3|159503.3|159598|159508|159589.5|159499.5|17
1651496990000|2022-05-02 13:09:50|159592.2|159502.2|159612.8|159522.8|159619.3|159529.3|159592.2|159502.2|24
1651497000000|2022-05-02 13:10:00|159613.2|159523.2|159596.5|159506.5|159613.2|159523.2|159593.8|159503.8|19
1651497010000|2022-05-02 13:10:10|159596.4|159506.4|159593.2|159503.2|159596.4|159506.4|159593.2|159503.2|11
1651497020000|2022-05-02 13:10:20|159592.7|159502.7|159591.2|159501.2|159593.2|159503.2|159590.8|159500.8|8
1651497030000|2022-05-02 13:10:30|159591.5|159501.5|159592.6|159502.6|159593|159503|159587.3|159497.3|24
1651497040000|2022-05-02 13:10:40|159596.4|159506.4|159592.9|159502.9|159596.4|159506.4|159592.4|159502.4|11
1651497050000|2022-05-02 13:10:50|159592|159502|159590.1|159500.1|159594.6|159504.6|159590.1|159500.1|11
1651497060000|2022-05-02 13:11:00|159590|159500|159603.4|159513.4|159603.9|159513.9|159590|159500|15
1651497070000|2022-05-02 13:11:10|159602.5|159512.5|159598.1|159508.1|159602.5|159512.5|159593|159503|25
1651497080000|2022-05-02 13:11:20|159602.4|159512.4|159623.3|159533.3|159623.3|159533.3|159598.7|159508.7|21
1651497090000|2022-05-02 13:11:30|159623|159533|159627.3|159537.3|159627.9|159537.9|159621.6|159531.6|18
1651497100000|2022-05-02 13:11:40|159626.2|159536.2|159627.2|159537.2|159629.4|159539.4|159620.4|159530.4|23
1651497110000|2022-05-02 13:11:50|159627|159537|159631.4|159541.4|159631.4|159541.4|159626.8|159536.8|19
1651497120000|2022-05-02 13:12:00|159631.6|159541.6|159630.7|159540.7|159634|159544|159629.4|159539.4|17
1651497130000|2022-05-02 13:12:10|159631.4|159541.4|159631.8|159541.8|159632.7|159542.7|159630.2|159540.2|14
1651497140000|2022-05-02 13:12:20|159630.9|159540.9|159631.5|159541.5|159631.9|159541.9|159630.9|159540.9|16
1651497150000|2022-05-02 13:12:30|159630.1|159540.1|159630.6|159540.6|159630.9|159540.9|159624.9|159534.9|13
1651497160000|2022-05-02 13:12:40|159630.8|159540.8|159625.6|159535.6|159632.5|159542.5|159625.6|159535.6|24
1651497170000|2022-05-02 13:12:50|159627.5|159537.5|159628|159538|159629|159539|159627.5|159537.5|12
1651497180000|2022-05-02 13:13:00|159627.4|159537.4|159634|159544|159635.2|159545.2|159627.3|159537.3|22
1651497190000|2022-05-02 13:13:10|159633.1|159543.1|159636.3|159546.3|159636.3|159546.3|159632.8|159542.8|14
1651497200000|2022-05-02 13:13:20|159635.3|159545.3|159632.6|159542.6|159636.6|159546.6|159631.8|159541.8|11
1651497210000|2022-05-02 13:13:30|159633|159543|159633.1|159543.1|159634.7|159544.7|159631.4|159541.4|16
1651497220000|2022-05-02 13:13:40|159632.7|159542.7|159643.6|159553.6|159645.8|159555.8|159630.9|159540.9|15
1651497230000|2022-05-02 13:13:50|159643.7|159553.7|159671|159581|159672.7|159582.7|159643.7|159553.7|22
1651497240000|2022-05-02 13:14:00|159670.7|159580.7|159672.5|159582.5|159673.8|159583.8|159670.2|159580.2|20
1651497250000|2022-05-02 13:14:10|159672|159582|159679.7|159589.7|159681.8|159591.8|159670.9|159580.9|10
1651497260000|2022-05-02 13:14:20|159680.8|159590.8|159669.1|159579.1|159680.8|159590.8|159667.3|159577.3|21
1651497270000|2022-05-02 13:14:30|159671.7|159581.7|159670.6|159580.6|159673|159583|159667.4|159577.4|22
1651497280000|2022-05-02 13:14:40|159669.8|159579.8|159671.3|159581.3|159671.7|159581.7|159669.4|159579.4|16
1651497290000|2022-05-02 13:14:50|159671.5|159581.5|159669.2|159579.2|159671.5|159581.5|159668.1|159578.1|11
1651497300000|2022-05-02 13:15:00|159668.6|159578.6|159671|159581|159674.5|159584.5|159668.5|159578.5|18
1651497310000|2022-05-02 13:15:10|159671.8|159581.8|159673.5|159583.5|159674.1|159584.1|159671.6|159581.6|14
1651497320000|2022-05-02 13:15:20|159672.6|159582.6|159673.4|159583.4|159675.3|159585.3|159672.6|159582.6|11
1651497330000|2022-05-02 13:15:30|159673.2|159583.2|159673.3|159583.3|159673.3|159583.3|159672.1|159582.1|11
1651497340000|2022-05-02 13:15:40|159674.6|159584.6|159672.3|159582.3|159680|159590|159671.7|159581.7|13
1651497350000|2022-05-02 13:15:50|159672.6|159582.6|159673.5|159583.5|159674.3|159584.3|159672|159582|23
1651497360000|2022-05-02 13:16:00|159673.3|159583.3|159742|159652|159748.2|159658.2|159671.2|159581.2|17
1651497370000|2022-05-02 13:16:10|159743.4|159653.4|159761|159671|159763.2|159673.2|159743.4|159653.4|31
1651497380000|2022-05-02 13:16:20|159761.7|159671.7|159773.7|159683.7|159785.3|159695.3|159760.8|159670.8|36
1651497390000|2022-05-02 13:16:30|159773.8|159683.8|159762.3|159672.3|159778.3|159688.3|159762.3|159672.3|34
1651497400000|2022-05-02 13:16:40|159762.8|159672.8|159761.2|159671.2|159770.7|159680.7|159761.2|159671.2|30
1651497410000|2022-05-02 13:16:50|159761.4|159671.4|159762.7|159672.7|159763.8|159673.8|159760.9|159670.9|13
1651497420000|2022-05-02 13:17:00|159762.2|159672.2|159756.7|159666.7|159763.7|159673.7|159756.7|159666.7|16
1651497430000|2022-05-02 13:17:10|159756.8|159666.8|159767.4|159677.4|159770.2|159680.2|159756.8|159666.8|32
1651497440000|2022-05-02 13:17:20|159767.9|159677.9|159764.4|159674.4|159767.9|159677.9|159761.2|159671.2|22
1651497450000|2022-05-02 13:17:30|159764.1|159674.1|159767.2|159677.2|159771|159681|159763.4|159673.4|25
1651497460000|2022-05-02 13:17:40|159767|159677|159767.3|159677.3|159769.5|159679.5|159762.4|159672.4|18
1651497470000|2022-05-02 13:17:50|159768.2|159678.2|159765.6|159675.6|159769.8|159679.8|159765.4|159675.4|26
1651497480000|2022-05-02 13:18:00|159765.5|159675.5|159768.5|159678.5|159769.9|159679.9|159764.6|159674.6|26
1651497490000|2022-05-02 13:18:10|159768.6|159678.6|159768.4|159678.4|159770.5|159680.5|159766.9|159676.9|21
1651497500000|2022-05-02 13:18:20|159768.3|159678.3|159765.6|159675.6|159768.3|159678.3|159765.5|159675.5|16
1651497510000|2022-05-02 13:18:30|159764.8|159674.8|159766.2|159676.2|159769.7|159679.7|159764.8|159674.8|14
1651497520000|2022-05-02 13:18:40|159766.6|159676.6|159770.3|159680.3|159770.3|159680.3|159766.6|159676.6|17
1651497530000|2022-05-02 13:18:50|159770.6|159680.6|159783.2|159693.2|159788.1|159698.1|159769.2|159679.2|28
1651497540000|2022-05-02 13:19:00|159786.2|159696.2|159785.1|159695.1|159786.6|159696.6|159777.6|159687.6|28
1651497550000|2022-05-02 13:19:10|159787.2|159697.2|159775.8|159685.8|159791|159701|159775.8|159685.8|24
1651497560000|2022-05-02 13:19:20|159779.6|159689.6|159781.5|159691.5|159782.2|159692.2|159770.2|159680.2|32
1651497570000|2022-05-02 13:19:30|159781|159691|159781.4|159691.4|159781.7|159691.7|159776|159686|29
1651497580000|2022-05-02 13:19:40|159785.5|159695.5|159773.8|159683.8|159786.9|159696.9|159772.1|159682.1|33
1651497590000|2022-05-02 13:19:50|159773|159683|159781.4|159691.4|159782.6|159692.6|159772.9|159682.9|28
1651497600000|2022-05-02 13:20:00|159780.4|159690.4|159775.5|159685.5|159782.5|159692.5|159774.6|159684.6|30
1651497610000|2022-05-02 13:20:10|159777.4|159687.4|159776|159686|159779.3|159689.3|159776|159686|23
1651497620000|2022-05-02 13:20:20|159776.2|159686.2|159769|159679|159776.8|159686.8|159760|159670|32
1651497630000|2022-05-02 13:20:30|159770.8|159680.8|159781.6|159691.6|159785.1|159695.1|159770.4|159680.4|24
1651497640000|2022-05-02 13:20:40|159781.9|159691.9|159781.8|159691.8|159782.5|159692.5|159774.3|159684.3|30
1651497650000|2022-05-02 13:20:50|159781.6|159691.6|159741.3|159651.3|159782.8|159692.8|159741|159651|18
1651497660000|2022-05-02 13:21:00|159742.5|159652.5|159867.7|159777.7|159871.2|159781.2|159742|159652|26
1651497670000|2022-05-02 13:21:10|159865.2|159775.2|159865.1|159775.1|159876.6|159786.6|159858.7|159768.7|32
1651497680000|2022-05-02 13:21:20|159865.4|159775.4|159863.1|159773.1|159866.5|159776.5|159862.1|159772.1|17
1651497690000|2022-05-02 13:21:30|159863|159773|159863.1|159773.1|159867.6|159777.6|159863|159773|17
1651497700000|2022-05-02 13:21:40|159866.7|159776.7|159862.9|159772.9|159867.1|159777.1|159859.9|159769.9|10
1651497710000|2022-05-02 13:21:50|159859.7|159769.7|159866.7|159776.7|159867.2|159777.2|159859.7|159769.7|14
1651497720000|2022-05-02 13:22:00|159865.2|159775.2|159868.1|159778.1|159868.1|159778.1|159857|159767|13
1651497730000|2022-05-02 13:22:10|159864|159774|159870.5|159780.5|159872|159782|159859.6|159769.6|22
1651497740000|2022-05-02 13:22:20|159870.1|159780.1|159869.5|159779.5|159873.7|159783.7|159868.8|159778.8|18
1651497750000|2022-05-02 13:22:30|159870.5|159780.5|159867.7|159777.7|159873.9|159783.9|159863.4|159773.4|32
1651497760000|2022-05-02 13:22:40|159871.2|159781.2|159869|159779|159876.5|159786.5|159869|159779|22
1651497770000|2022-05-02 13:22:50|159870.7|159780.7|159870.7|159780.7|159874.6|159784.6|159868.2|159778.2|21
1651497780000|2022-05-02 13:23:00|159870.6|159780.6|159872.4|159782.4|159877.6|159787.6|159866.3|159776.3|31
1651497790000|2022-05-02 13:23:10|159873.6|159783.6|159870.9|159780.9|159873.6|159783.6|159870.1|159780.1|22
1651497800000|2022-05-02 13:23:20|159875.1|159785.1|159871.7|159781.7|159876|159786|159871|159781|15
1651497810000|2022-05-02 13:23:30|159873.3|159783.3|159855.2|159765.2|159873.3|159783.3|159850.9|159760.9|25
1651497820000|2022-05-02 13:23:40|159855.1|159765.1|159869.1|159779.1|159875.9|159785.9|159854|159764|23
1651497830000|2022-05-02 13:23:50|159868.5|159778.5|159872.7|159782.7|159874.8|159784.8|159868.5|159778.5|21
1651497840000|2022-05-02 13:24:00|159876|159786|159873.1|159783.1|159876|159786|159868.7|159778.7|17
1651497850000|2022-05-02 13:24:10|159871.7|159781.7|159872.2|159782.2|159877.8|159787.8|159865.9|159775.9|21
1651497860000|2022-05-02 13:24:20|159872.3|159782.3|159884.7|159794.7|159885.2|159795.2|159870.6|159780.6|27
1651497870000|2022-05-02 13:24:30|159884.3|159794.3|159853.8|159763.8|159884.3|159794.3|159851.6|159761.6|23
1651497880000|2022-05-02 13:24:40|159854.4|159764.4|159860.6|159770.6|159861.3|159771.3|159851|159761|20
1651497890000|2022-05-02 13:24:50|159859.9|159769.9|159860|159770|159863.8|159773.8|159857.8|159767.8|34
1651497900000|2022-05-02 13:25:00|159858.7|159768.7|159859.3|159769.3|159864.3|159774.3|159856.6|159766.6|37
1651497910000|2022-05-02 13:25:10|159859.8|159769.8|159866|159776|159867.4|159777.4|159858.5|159768.5|27
1651497920000|2022-05-02 13:25:20|159863|159773|159917.5|159827.5|159918.5|159828.5|159862.6|159772.6|34
1651497930000|2022-05-02 13:25:30|159916.7|159826.7|159913.3|159823.3|159917.6|159827.6|159909.4|159819.4|26
1651497940000|2022-05-02 13:25:40|159913.4|159823.4|159906.1|159816.1|159918.2|159828.2|159906.1|159816.1|20
1651497950000|2022-05-02 13:25:50|159908.4|159818.4|159906.4|159816.4|159908.4|159818.4|159900.2|159810.2|31
1651497960000|2022-05-02 13:26:00|159905.6|159815.6|159907.6|159817.6|159912.1|159822.1|159904|159814|26
1651497970000|2022-05-02 13:26:10|159908.3|159818.3|159904.1|159814.1|159908.3|159818.3|159902.5|159812.5|26
1651497980000|2022-05-02 13:26:20|159904.4|159814.4|159908.2|159818.2|159908.9|159818.9|159893.3|159803.3|34
1651497990000|2022-05-02 13:26:30|159903.5|159813.5|159901.6|159811.6|159905.5|159815.5|159895.4|159805.4|36
1651498000000|2022-05-02 13:26:40|159903.1|159813.1|159911.3|159821.3|159913.8|159823.8|159903.1|159813.1|35
1651498010000|2022-05-02 13:26:50|159909.8|159819.8|159909.8|159819.8|159912.3|159822.3|159906.9|159816.9|30
1651498020000|2022-05-02 13:27:00|159909.6|159819.6|159921|159831|159921|159831|159903.3|159813.3|37
1651498030000|2022-05-02 13:27:10|159920.7|159830.7|159932.2|159842.2|159937.3|159847.3|159920.5|159830.5|30
1651498040000|2022-05-02 13:27:20|159931.3|159841.3|159937.8|159847.8|159937.9|159847.9|159930.3|159840.3|29
1651498050000|2022-05-02 13:27:30|159947.4|159857.4|160017.1|159927.1|160022.2|159932.2|159947.4|159857.4|28
1651498060000|2022-05-02 13:27:40|160016.8|159926.8|160026.5|159936.5|160026.5|159936.5|160013.3|159923.3|23
1651498070000|2022-05-02 13:27:50|160024.9|159934.9|160020.5|159930.5|160024.9|159934.9|160019.8|159929.8|17
1651498080000|2022-05-02 13:28:00|160019|159929|160027.2|159937.2|160027.2|159937.2|160018.9|159928.9|15
1651498090000|2022-05-02 13:28:10|160027.9|159937.9|160019.8|159929.8|160027.9|159937.9|160018|159928|11
1651498100000|2022-05-02 13:28:20|160020|159930|160018.8|159928.8|160024.2|159934.2|160012.7|159922.7|22
1651498110000|2022-05-02 13:28:30|160018|159928|160016.6|159926.6|160018|159928|160009.9|159919.9|24
1651498120000|2022-05-02 13:28:40|160018.1|159928.1|160032.9|159942.9|160032.9|159942.9|160014|159924|22
1651498130000|2022-05-02 13:28:50|160030.4|159940.4|160022.6|159932.6|160030.4|159940.4|160011.1|159921.1|30
1651498140000|2022-05-02 13:29:00|160018.7|159928.7|160020.2|159930.2|160024.1|159934.1|160018|159928|27
1651498150000|2022-05-02 13:29:10|160019.3|159929.3|160022.7|159932.7|160022.7|159932.7|160017.8|159927.8|20
1651498160000|2022-05-02 13:29:20|160023.7|159933.7|160014.4|159924.4|160027.6|159937.6|160011.4|159921.4|32
1651498170000|2022-05-02 13:29:30|160015.8|159925.8|160030.8|159940.8|160032.1|159942.1|160010.2|159920.2|30
1651498180000|2022-05-02 13:29:40|160035.7|159945.7|160032.7|159942.7|160036.3|159946.3|160027.9|159937.9|20
1651498190000|2022-05-02 13:29:50|160034.9|159944.9|160030.4|159940.4|160037.7|159947.7|160029.7|159939.7|21
1651498200000|2022-05-02 13:30:00|160028.3|159938.3|159919.1|159829.1|160037.8|159947.8|159919.1|159829.1|29
1651498210000|2022-05-02 13:30:10|159914.9|159824.9|159906.2|159816.2|159927.6|159837.6|159902.5|159812.5|39
1651498220000|2022-05-02 13:30:20|159908.5|159818.5|160006.7|159876.7|160009.9|159879.9|159905.3|159815.3|34
1651498230000|2022-05-02 13:30:30|160006.3|159876.3|160014.3|159924.3|160017|159927|159986.6|159875|34
1651498240000|2022-05-02 13:30:40|160014.9|159924.9|160007.5|159917.5|160019.2|159924.9|159996.3|159873.1|37
1651498250000|2022-05-02 13:30:50|160007.3|159917.3|160006|159916|160010.1|159920.1|160001.8|159911.8|26
1651498260000|2022-05-02 13:31:00|160004|159914|160013.2|159923.2|160017.3|159927.3|160004|159914|32
1651498270000|2022-05-02 13:31:10|160014.7|159924.7|160019.6|159929.6|160027.2|159937.2|160010.6|159920.6|27
1651498280000|2022-05-02 13:31:20|160022.8|159932.8|159999.5|159909.5|160025.6|159935.6|159997.6|159907.6|37
1651498290000|2022-05-02 13:31:30|160000.7|159910.7|159992.9|159902.9|160000.7|159910.7|159990.3|159900.3|28
1651498300000|2022-05-02 13:31:40|159993.2|159903.2|160007|159917|160008|159918|159987.3|159897.3|27
1651498310000|2022-05-02 13:31:50|160004.7|159914.7|160003.8|159913.8|160011.5|159921.5|160000.7|159910.7|31
1651498320000|2022-05-02 13:32:00|160007.1|159917.1|160013.3|159923.3|160013.5|159923.5|160004.9|159914.9|19
1651498330000|2022-05-02 13:32:10|160013.1|159923.1|160013.2|159923.2|160013.7|159923.7|160012.4|159922.4|13
1651498340000|2022-05-02 13:32:20|160013.3|159923.3|160010.4|159920.4|160013.6|159923.6|160009.4|159919.4|19
1651498350000|2022-05-02 13:32:30|160009|159919|159995.9|159905.9|160012.1|159922.1|159994.4|159904.4|22
1651498360000|2022-05-02 13:32:40|159991.4|159901.4|159999.1|159909.1|160000.5|159910.5|159985.7|159895.7|35
1651498370000|2022-05-02 13:32:50|159988.8|159898.8|159979.2|159889.2|159996.2|159906.2|159976.1|159886.1|38
1651498380000|2022-05-02 13:33:00|159979.3|159889.3|159995.6|159905.6|159995.6|159905.6|159975.3|159885.3|32
1651498390000|2022-05-02 13:33:10|159994.6|159904.6|159979.3|159889.3|159994.6|159904.6|159975.3|159885.3|33
1651498400000|2022-05-02 13:33:20|159978.9|159888.9|159978|159888|160007.4|159917.4|159978|159888|31
1651498410000|2022-05-02 13:33:30|159979|159889|159986.3|159896.3|159991|159901|159977.7|159887.7|28
1651498420000|2022-05-02 13:33:40|159986.9|159896.9|159980.4|159890.4|159986.9|159896.9|159980|159890|23
1651498430000|2022-05-02 13:33:50|159979.2|159889.2|159983.6|159893.6|159988.3|159898.3|159974.4|159884.4|27
1651498440000|2022-05-02 13:34:00|159987.5|159897.5|159972|159882|159987.5|159897.5|159971.4|159881.4|27
1651498450000|2022-05-02 13:34:10|159971.6|159881.6|159985.7|159895.7|159985.9|159895.9|159969.3|159879.3|32
1651498460000|2022-05-02 13:34:20|159987.4|159897.4|160002.1|159912.1|160008.2|159918.2|159986.8|159896.8|21
1651498470000|2022-05-02 13:34:30|160001.6|159911.6|159978.9|159888.9|160002.4|159912.4|159972.3|159882.3|21
1651498480000|2022-05-02 13:34:40|159979.6|159889.6|159978.2|159888.2|159979.7|159889.7|159974.6|159884.6|30
1651498490000|2022-05-02 13:34:50|159970.7|159880.7|159925.8|159835.8|159970.7|159880.7|159920.7|159830.7|32
1651498500000|2022-05-02 13:35:00|159930.1|159840.1|159967.5|159877.5|159967.5|159877.5|159930.1|159840.1|36
1651498510000|2022-05-02 13:35:10|159977.6|159887.6|159997.6|159907.6|160002.1|159912.1|159954.5|159864.5|30
1651498520000|2022-05-02 13:35:20|159999.2|159909.2|159998.7|159908.7|160001|159911|159996.5|159906.5|23
1651498530000|2022-05-02 13:35:30|159998.9|159908.9|159999.3|159909.3|159999.6|159909.6|159995.7|159905.7|23
1651498540000|2022-05-02 13:35:40|159999.8|159909.8|160002.9|159912.9|160011.9|159921.9|159992.7|159902.7|29
1651498550000|2022-05-02 13:35:50|160004.2|159914.2|159980.2|159890.2|160010.1|159920.1|159976.1|159886.1|36
1651498560000|2022-05-02 13:36:00|159977.9|159887.9|160014.9|159924.9|160022.6|159932.6|159977.9|159887.9|34
1651498570000|2022-05-02 13:36:10|160014.8|159924.8|160020.1|159930.1|160021.3|159931.3|160009.5|159919.5|35
1651498580000|2022-05-02 13:36:20|160022.9|159932.9|160009.4|159919.4|160024.8|159934.8|160006|159916|29
1651498590000|2022-05-02 13:36:30|160015.3|159925.3|160013.4|159923.4|160015.7|159925.7|160004|159914|19
1651498600000|2022-05-02 13:36:40|160014.1|159924.1|160011.2|159921.2|160015.8|159925.8|160008.5|159918.5|21
1651498610000|2022-05-02 13:36:50|160010.8|159920.8|160017.3|159927.3|160017.3|159927.3|160010.3|159920.3|26
1651498620000|2022-05-02 13:37:00|160016.9|159926.9|160016.3|159926.3|160021.3|159931.3|160009.9|159919.9|27
1651498630000|2022-05-02 13:37:10|160016.1|159926.1|160017.4|159927.4|160029.8|159939.8|160016.1|159926.1|31
1651498640000|2022-05-02 13:37:20|160016.9|159926.9|160018.4|159928.4|160021.6|159931.6|160014.3|159924.3|23
1651498650000|2022-05-02 13:37:30|160017.3|159927.3|160027.9|159937.9|160027.9|159937.9|160016.8|159926.8|25
1651498660000|2022-05-02 13:37:40|160027.7|159937.7|160027.5|159937.5|160031.7|159941.7|160025.1|159935.1|23
1651498670000|2022-05-02 13:37:50|160028|159938|160029|159939|160031.8|159941.8|160025.5|159935.5|19
1651498680000|2022-05-02 13:38:00|160029.3|159939.3|160029.6|159939.6|160031.6|159941.6|160027.2|159937.2|23
1651498690000|2022-05-02 13:38:10|160030.1|159940.1|160030.1|159940.1|160030.3|159940.3|160027.7|159937.7|16
1651498700000|2022-05-02 13:38:20|160029.5|159939.5|160026.4|159936.4|160030.1|159940.1|160024.1|159934.1|21
1651498710000|2022-05-02 13:38:30|160025|159935|160024.6|159934.6|160025.7|159935.7|160024.5|159934.5|14
1651498720000|2022-05-02 13:38:40|160024.2|159934.2|160022.4|159932.4|160025.3|159935.3|160020.9|159930.9|23
1651498730000|2022-05-02 13:38:50|160023.4|159933.4|160014.8|159924.8|160028.1|159938.1|160014.8|159924.8|21
1651498740000|2022-05-02 13:39:00|160017.7|159927.7|160015.4|159925.4|160018.8|159928.8|160013.8|159923.8|29
1651498750000|2022-05-02 13:39:10|160016.7|159926.7|160017.2|159927.2|160018.4|159928.4|160015.2|159925.2|21
1651498760000|2022-05-02 13:39:20|160016.2|159926.2|160015.4|159925.4|160019|159929|160013.4|159923.4|19
1651498770000|2022-05-02 13:39:30|160016.3|159926.3|160015.6|159925.6|160019.8|159929.8|160015.6|159925.6|12
1651498780000|2022-05-02 13:39:40|160015.2|159925.2|160018.5|159928.5|160019.4|159929.4|160014.7|159924.7|17
1651498790000|2022-05-02 13:39:50|160016.6|159926.6|160013.8|159923.8|160018.3|159928.3|160013.1|159923.1|16
1651498800000|2022-05-02 13:40:00|160014.9|159924.9|160020.8|159930.8|160020.8|159930.8|160013|159923|29
1651498810000|2022-05-02 13:40:10|160019.5|159929.5|160013.8|159923.8|160019.5|159929.5|160013.4|159923.4|20
1651498820000|2022-05-02 13:40:20|160014.7|159924.7|160016.3|159926.3|160017.2|159927.2|160013.6|159923.6|22
1651498830000|2022-05-02 13:40:30|160016.1|159926.1|160018|159928|160019.4|159929.4|160014.2|159924.2|30
1651498840000|2022-05-02 13:40:40|160020.8|159930.8|160020.6|159930.6|160025.3|159935.3|160007.9|159917.9|38
1651498850000|2022-05-02 13:40:50|160023.3|159933.3|160021.2|159931.2|160026.4|159936.4|160019.5|159929.5|28
1651498860000|2022-05-02 13:41:00|160023.2|159933.2|160009.2|159919.2|160025.4|159935.4|160007.4|159917.4|29
1651498870000|2022-05-02 13:41:10|160009.1|159919.1|159976.4|159886.4|160011.8|159921.8|159974.3|159884.3|38
1651498880000|2022-05-02 13:41:20|159979.4|159889.4|159985.1|159895.1|159986|159896|159977.6|159887.6|36
1651498890000|2022-05-02 13:41:30|159989.2|159899.2|159981.6|159891.6|160000.2|159910.2|159981.4|159891.4|37
1651498900000|2022-05-02 13:41:40|159983.1|159893.1|159971.5|159881.5|159985.5|159895.5|159968.4|159878.4|37
1651498910000|2022-05-02 13:41:50|159970.6|159880.6|159923.9|159833.9|159970.6|159880.6|159922.6|159832.6|35
1651498920000|2022-05-02 13:42:00|159924.2|159834.2|159904.5|159814.5|159924.2|159834.2|159903.8|159813.8|35
1651498930000|2022-05-02 13:42:10|159905.2|159815.2|159920.9|159830.9|159921.9|159831.9|159903.9|159813.9|29
1651498940000|2022-05-02 13:42:20|159921.3|159831.3|159906.1|159816.1|159921.3|159831.3|159906.1|159816.1|26
1651498950000|2022-05-02 13:42:30|159906.9|159816.9|159898.7|159808.7|159907.6|159817.6|159897.6|159807.6|37
1651498960000|2022-05-02 13:42:40|159904|159814|159898.8|159808.8|159904|159814|159898.4|159808.4|36
1651498970000|2022-05-02 13:42:50|159898.6|159808.6|159885.8|159795.8|159898.6|159808.6|159885.2|159795.2|34
1651498980000|2022-05-02 13:43:00|159890.1|159800.1|159904|159774|159910.4|159800.1|159886|159758.9|39
1651498990000|2022-05-02 13:43:10|159905.1|159775.1|159886.7|159756.7|159911.9|159781.9|159879.3|159749.3|37
1651499000000|2022-05-02 13:43:20|159884.1|159754.1|159884.2|159754.2|159897.5|159785.5|159869.8|159754.1|38
1651499010000|2022-05-02 13:43:30|159887.4|159757.4|159883.4|159753.4|159887.7|159757.7|159882.5|159752.5|37
1651499020000|2022-05-02 13:43:40|159882.9|159752.9|159837.1|159747.1|159892.2|159762.2|159835.2|159745.2|38
1651499030000|2022-05-02 13:43:50|159854.7|159724.7|159851.1|159761.1|159866.3|159761.6|159845.9|159724.7|33
1651499040000|2022-05-02 13:44:00|159851.4|159761.4|159868.5|159738.5|159877.5|159768.4|159851.4|159736.8|35
1651499050000|2022-05-02 13:44:10|159869.2|159739.2|159866.3|159736.3|159871|159741|159862.9|159732.9|35
1651499060000|2022-05-02 13:44:20|159866.9|159736.9|159866.3|159736.3|159870.4|159740.4|159861.7|159731.7|34
1651499070000|2022-05-02 13:44:30|159865.5|159735.5|159862.1|159732.1|159874|159744|159862.1|159732.1|36
1651499080000|2022-05-02 13:44:40|159865.5|159735.5|159876|159746|159880.5|159750.5|159861.6|159731.6|39
1651499090000|2022-05-02 13:44:50|159874.2|159744.2|159889.1|159759.1|159897.6|159767.6|159867.2|159737.2|38
1651499100000|2022-05-02 13:45:00|159867.6|159737.6|159884.6|159754.6|159884.6|159754.6|159867.6|159737.6|39
1651499110000|2022-05-02 13:45:10|159884|159754|159916.3|159786.3|159922.5|159792.5|159878.9|159748.9|40
1651499120000|2022-05-02 13:45:20|159914.7|159784.7|159918.8|159788.8|159926.1|159796.1|159905.9|159775.9|40
1651499130000|2022-05-02 13:45:30|159915|159785|159908.5|159778.5|159918.5|159788.5|159906.5|159776.5|39
1651499140000|2022-05-02 13:45:40|159908.9|159778.9|159916.2|159786.2|159923.1|159793.1|159908.7|159778.7|38
1651499150000|2022-05-02 13:45:50|159916.3|159786.3|159937.4|159807.4|159943.8|159813.8|159915.6|159785.6|37
1651499160000|2022-05-02 13:46:00|159941.8|159811.8|159917.3|159787.3|159941.8|159811.8|159917.3|159787.3|39
1651499170000|2022-05-02 13:46:10|159919.3|159789.3|159977.8|159847.8|159988|159858|159914.4|159784.4|40
1651499180000|2022-05-02 13:46:20|159979.1|159849.1|159987.7|159857.7|159987.7|159857.7|159956.6|159826.6|33
1651499190000|2022-05-02 13:46:30|159993.4|159863.4|159974.1|159844.1|160002.3|159872.3|159965|159835|38
1651499200000|2022-05-02 13:46:40|159974|159844|159972.8|159842.8|159994.4|159864.4|159972.6|159842.6|28
1651499210000|2022-05-02 13:46:50|159976.8|159846.8|159967.1|159837.1|159986.4|159856.4|159964.2|159834.2|32
1651499220000|2022-05-02 13:47:00|159965.6|159835.6|159915.8|159785.8|159970.7|159840.7|159912.4|159782.4|38
1651499230000|2022-05-02 13:47:10|159915.6|159785.6|159923|159793|159940.8|159810.8|159915.4|159785.4|39
1651499240000|2022-05-02 13:47:20|159922.9|159792.9|159962.7|159872.7|159971.7|159872.7|159919.8|159792.7|36
1651499250000|2022-05-02 13:47:30|159963.5|159873.5|159977.4|159887.4|159978.6|159888.6|159951.9|159861.9|39
1651499260000|2022-05-02 13:47:40|159976.1|159886.1|159992.5|159862.5|160003.6|159898.8|159968|159858.5|35
1651499270000|2022-05-02 13:47:50|160000.2|159870.2|159987.6|159857.6|160001.1|159880.6|159970.6|159857.6|36
1651499280000|2022-05-02 13:48:00|159971.9|159881.9|159964.9|159834.9|159996|159888.9|159958.1|159830.5|34
1651499290000|2022-05-02 13:48:10|159972.1|159842.1|159966.6|159836.6|159979.2|159849.2|159957.2|159827.2|36
1651499300000|2022-05-02 13:48:20|159965.7|159835.7|159955.5|159825.5|159975.3|159845.3|159955.5|159825.5|32
1651499310000|2022-05-02 13:48:30|159953|159823|159913.2|159823.2|159953|159825.5|159910|159795.7|40
1651499320000|2022-05-02 13:48:40|159912.5|159822.5|159913|159823|159938.7|159833.9|159910.5|159806.4|38
1651499330000|2022-05-02 13:48:50|159916.9|159826.9|159935.7|159845.7|159936.6|159846.6|159910.8|159820.8|36
1651499340000|2022-05-02 13:49:00|159939.4|159849.4|159937.4|159847.4|159939.4|159849.4|159915.4|159825.4|38
1651499350000|2022-05-02 13:49:10|159937.2|159847.2|159953|159863|159957.5|159867.5|159910.4|159820.4|38
1651499360000|2022-05-02 13:49:20|159947.3|159857.3|159916.4|159826.4|159947.3|159857.3|159910.9|159810.4|38
1651499370000|2022-05-02 13:49:30|159912.5|159822.5|159921.7|159831.7|159970.5|159861.3|159912.5|159809.8|37
1651499380000|2022-05-02 13:49:40|159921.9|159831.9|160001.9|159911.9|160001.9|159911.9|159918.8|159806.2|35
1651499390000|2022-05-02 13:49:50|160021.8|159891.8|160032.4|159902.4|160044|159914|160021.3|159891.3|36
1651499400000|2022-05-02 13:50:00|160029.9|159899.9|160025.7|159935.7|160042.3|159952.3|160013.6|159899.2|39
1651499410000|2022-05-02 13:50:10|160037.1|159947.1|160025.8|159935.8|160037.1|159947.1|160016.1|159926.1|38
1651499420000|2022-05-02 13:50:20|160025.9|159935.9|160042.3|159952.3|160053|159963|160019.6|159929.6|37
1651499430000|2022-05-02 13:50:30|160042.6|159952.6|160036.4|159946.4|160066.1|159976.1|160028.2|159938.2|38
1651499440000|2022-05-02 13:50:40|160032.3|159942.3|160066.6|159976.6|160066.6|159976.6|160023|159933|36
1651499450000|2022-05-02 13:50:50|160066.9|159976.9|160068.7|159978.7|160099.2|159990.3|160066|159957|36
1651499460000|2022-05-02 13:51:00|160070.4|159980.4|160066.3|159976.3|160073.4|159983.4|160062.3|159972.3|33
1651499470000|2022-05-02 13:51:10|160065.4|159975.4|160057.3|159967.3|160067.8|159977.8|160056.7|159966.7|30
1651499480000|2022-05-02 13:51:20|160056.9|159966.9|160059.1|159969.1|160068.3|159978.3|160056.8|159966.8|30
1651499490000|2022-05-02 13:51:30|160061.1|159971.1|160047.5|159957.5|160072.6|159982.6|160035.9|159945.9|37
1651499500000|2022-05-02 13:51:40|160053.4|159963.4|160316.5|160186.5|160343.7|160213.7|160053.4|159963.4|34
1651499510000|2022-05-02 13:51:50|160319.6|160189.6|160308.5|160178.5|160324.3|160194.3|160301.8|160171.8|38
1651499520000|2022-05-02 13:52:00|160311.9|160181.9|160301.1|160171.1|160311.9|160181.9|160298.9|160168.9|34
1651499530000|2022-05-02 13:52:10|160300.4|160170.4|160309.2|160179.2|160310.3|160180.3|160299.7|160169.7|26
1651499540000|2022-05-02 13:52:20|160309.5|160179.5|160312.2|160182.2|160312.2|160182.2|160308.7|160178.7|23
1651499550000|2022-05-02 13:52:30|160306.2|160176.2|160309.1|160179.1|160314.4|160184.4|160303.5|160173.5|23
1651499560000|2022-05-02 13:52:40|160310.3|160180.3|160308.8|160178.8|160315.4|160185.4|160307.6|160177.6|21
1651499570000|2022-05-02 13:52:50|160308.2|160178.2|160306.7|160176.7|160308.2|160178.2|160305.6|160175.6|17
1651499580000|2022-05-02 13:53:00|160305.4|160175.4|160303|160173|160308.5|160178.5|160301.1|160171.1|20
1651499590000|2022-05-02 13:53:10|160302.1|160172.1|160302.4|160172.4|160306.2|160176.2|160299.7|160169.7|14
1651499600000|2022-05-02 13:53:20|160304.2|160174.2|160318.2|160188.2|160318.6|160188.6|160301.6|160171.6|18
1651499610000|2022-05-02 13:53:30|160315.5|160185.5|160310.8|160180.8|160316.4|160186.4|160307.9|160177.9|23
1651499620000|2022-05-02 13:53:40|160311.4|160181.4|160308.5|160178.5|160314.4|160184.4|160307.5|160177.5|28
1651499630000|2022-05-02 13:53:50|160309.2|160179.2|160306.1|160176.1|160310.4|160180.4|160306|160176|21
1651499640000|2022-05-02 13:54:00|160305.4|160175.4|160308.4|160178.4|160309.6|160179.6|160303.2|160173.2|17
1651499650000|2022-05-02 13:54:10|160309.3|160179.3|160301.9|160171.9|160310.8|160180.8|160300.9|160170.9|16
1651499660000|2022-05-02 13:54:20|160302.4|160172.4|160304.1|160174.1|160307|160177|160302.4|160172.4|17
1651499670000|2022-05-02 13:54:30|160304.6|160174.6|160309.6|160179.6|160313.4|160183.4|160303.3|160173.3|27
1651499680000|2022-05-02 13:54:40|160309.7|160179.7|160308.9|160178.9|160310|160180|160307.9|160177.9|18
1651499690000|2022-05-02 13:54:50|160309.6|160179.6|160309.1|160179.1|160315.6|160185.6|160307.8|160177.8|19
1651499700000|2022-05-02 13:55:00|160312|160182|160308.5|160178.5|160312.2|160182.2|160306.1|160176.1|18
1651499710000|2022-05-02 13:55:10|160309.3|160179.3|160297.3|160207.3|160315.5|160212.1|160295.7|160176.6|31
1651499720000|2022-05-02 13:55:20|160297.8|160207.8|160300.5|160210.5|160300.7|160210.7|160294.9|160204.9|25
1651499730000|2022-05-02 13:55:30|160300.4|160210.4|160306.9|160216.9|160307.8|160217.8|160299.7|160209.7|22
1651499740000|2022-05-02 13:55:40|160306.3|160216.3|160302|160212|160306.4|160216.4|160302|160212|18
1651499750000|2022-05-02 13:55:50|160303.4|160213.4|160321.6|160191.6|160325.9|160215.1|160301.4|160189.4|23
1651499760000|2022-05-02 13:56:00|160325.8|160195.8|160303.7|160213.7|160325.8|160215.2|160300.5|160195.8|17
1651499770000|2022-05-02 13:56:10|160301.2|160211.2|160304.3|160214.3|160306.6|160216.6|160301.1|160211.1|16
1651499780000|2022-05-02 13:56:20|160303.5|160213.5|160323.7|160193.7|160325.3|160218|160303.1|160188.1|19
1651499790000|2022-05-02 13:56:30|160323.6|160193.6|160330.1|160200.1|160331.8|160221.3|160304.9|160187.4|27
1651499800000|2022-05-02 13:56:40|160327.4|160197.4|160294.4|160204.4|160332.2|160212.7|160294.4|160193.8|19
1651499810000|2022-05-02 13:56:50|160315.7|160185.7|160321|160191|160328.3|160198.3|160315.7|160185.7|25
1651499820000|2022-05-02 13:57:00|160322.9|160192.9|160296.4|160206.4|160328.2|160206.4|160295.5|160185.1|23
1651499830000|2022-05-02 13:57:10|160296.2|160206.2|160296.3|160206.3|160298.3|160208.3|160295.2|160205.2|23
1651499840000|2022-05-02 13:57:20|160297.3|160207.3|160298.8|160208.8|160301.2|160211.2|160297.3|160207.3|26
1651499850000|2022-05-02 13:57:30|160297.9|160207.9|160293.6|160203.6|160319|160211|160289.6|160181.2|26
1651499860000|2022-05-02 13:57:40|160299.2|160209.2|160230.5|160140.5|160299.2|160209.2|160229.6|160139.6|30
1651499870000|2022-05-02 13:57:50|160231|160141|160243.4|160153.4|160244.6|160154.6|160230.4|160140.4|31
1651499880000|2022-05-02 13:58:00|160234.7|160144.7|160245.3|160155.3|160251|160161|160228.3|160138.3|39
1651499890000|2022-05-02 13:58:10|160244|160154|160240.5|160150.5|160265.7|160175.7|160231.6|160141.6|32
1651499900000|2022-05-02 13:58:20|160241|160151|160240.7|160150.7|160242.7|160152.7|160239.9|160149.9|21
1651499910000|2022-05-02 13:58:30|160241.3|160151.3|160240.7|160150.7|160249|160159|160239.7|160149.7|24
1651499920000|2022-05-02 13:58:40|160247.1|160157.1|160248.2|160158.2|160252.8|160162.8|160239.2|160149.2|28
1651499930000|2022-05-02 13:58:50|160249.6|160159.6|160239.5|160149.5|160272.1|160159.6|160239.3|160138.9|20
1651499940000|2022-05-02 13:59:00|160244.5|160154.5|160261.2|160131.2|160273.5|160154.5|160239.2|160129.9|34
1651499950000|2022-05-02 13:59:10|160260.9|160130.9|160262.9|160132.9|160264.8|160134.8|160258.2|160128.2|26
1651499960000|2022-05-02 13:59:20|160261.4|160131.4|160320.1|160190.1|160329|160199|160258.3|160128.3|35
1651499970000|2022-05-02 13:59:30|160320.2|160190.2|160329.7|160199.7|160333.9|160203.9|160318|160188|33
1651499980000|2022-05-02 13:59:40|160328.9|160198.9|160531.5|160189.5|160566.6|160224.6|160328.9|160179.1|39
1651499990000|2022-05-02 13:59:50|160529.1|160187.1|160691.8|160349.8|160700.4|160358.4|160520.2|160178.2|35
1651500000000|2022-05-02 14:00:00|160706.8|160364.8|160899.3|160557.3|160949.7|160607.7|160706.8|160364.8|37
1651500010000|2022-05-02 14:00:10|160870.9|160528.9|161204|160862|161204|160862|160576|160261.3|37
1651500020000|2022-05-02 14:00:20|161187.8|160845.8|161083.4|160741.4|161357|161015|161077.8|160735.8|26
1651500030000|2022-05-02 14:00:30|161055.7|160713.7|161014.8|160672.8|161055.7|160713.7|161010.2|160668.2|32
1651500040000|2022-05-02 14:00:40|161060.6|160718.6|161008.9|160666.9|161127.3|160785.3|161006.4|160664.4|34
1651500050000|2022-05-02 14:00:50|160994.3|160652.3|160974.7|160632.7|161001.8|160659.8|160959|160617|38
1651500060000|2022-05-02 14:01:00|160979.7|160637.7|161084.9|160805.5|161094.5|160805.5|160909|160606.5|40
1651500070000|2022-05-02 14:01:10|161079.7|160802.8|161087.3|160804.6|161117.6|160839.6|161043.2|160770.3|39
1651500080000|2022-05-02 14:01:20|161104.6|160807|161122.4|160842.8|161148.4|160858.5|161095.9|160790.9|40
1651500090000|2022-05-02 14:01:30|161116.7|160847.1|161154.3|160914.5|161168.4|160928.5|161106.3|160807.1|40
1651500100000|2022-05-02 14:01:40|161145.1|160936.5|161126.4|160996.4|161198|160996.4|161084|160931.5|39
1651500110000|2022-05-02 14:01:50|161117.1|160987.1|161288.7|161038.1|161288.7|161049.8|161099.3|160937.3|39
1651500120000|2022-05-02 14:02:00|161291.3|161072|161320.3|161190.3|161383|161209.8|161265.4|161072|39
1651500130000|2022-05-02 14:02:10|161315.5|161185.5|161323.3|161193.3|161347.1|161196.1|161307.7|161146.6|29
1651500140000|2022-05-02 14:02:20|161319.2|161189.2|161319|161189|161362.6|161190.8|161314.5|161152.2|34
1651500150000|2022-05-02 14:02:30|161357.5|161156.2|161318.3|161188.3|161357.5|161191|161316.3|161156.2|32
1651500160000|2022-05-02 14:02:40|161320.1|161190.1|161308.3|161178.3|161363.1|161190.1|161307.3|161149.8|30
1651500170000|2022-05-02 14:02:50|161309.6|161179.6|161304.4|161174.4|161314.5|161184.5|161303.6|161173.6|33
1651500180000|2022-05-02 14:03:00|161305.6|161175.6|161351.3|161221.3|161353.5|161223.5|161301.3|161171.3|36
1651500190000|2022-05-02 14:03:10|161442.8|161312.8|161429.2|161299.2|161442.8|161312.8|161406.8|161276.8|35
1651500200000|2022-05-02 14:03:20|161428.6|161298.6|161341.8|161211.8|161432.1|161302.1|161340.4|161210.4|35
1651500210000|2022-05-02 14:03:30|161341.5|161211.5|161316.9|161186.9|161347.1|161217.1|161316.9|161186.9|35
1651500220000|2022-05-02 14:03:40|161316.7|161186.7|161324.3|161194.3|161324.3|161194.3|161316.7|161186.7|29
1651500230000|2022-05-02 14:03:50|161322.3|161192.3|161318.5|161188.5|161326.9|161196.9|161313.4|161183.4|29
1651500240000|2022-05-02 14:04:00|161317.7|161187.7|161265.3|161135.3|161317.7|161187.7|161260.7|161130.7|27
1651500250000|2022-05-02 14:04:10|161264.9|161134.9|161203.1|161073.1|161264.9|161134.9|161192.5|161062.5|37
1651500260000|2022-05-02 14:04:20|161200.1|161070.1|161193.7|161063.7|161204.8|161074.8|161192.2|161062.2|36
1651500270000|2022-05-02 14:04:30|161194.6|161064.6|161151.8|161061.8|161194.6|161064.6|161147.9|161036.4|27
1651500280000|2022-05-02 14:04:40|161151.5|161061.5|161177.1|161047.1|161179|161061.5|161151.5|161042.8|31
1651500290000|2022-05-02 14:04:50|161167.1|161037.1|161149.1|161059.1|161173.7|161059.8|161113.7|161009.9|36
1651500300000|2022-05-02 14:05:00|161149.4|161059.4|161181|161051|161182.1|161072.2|161149.4|161047.6|37
1651500310000|2022-05-02 14:05:10|161180.7|161050.7|161188.9|161098.9|161188.9|161098.9|161179.5|161049.5|34
1651500320000|2022-05-02 14:05:20|161188.5|161098.5|161248.2|161118.2|161248.2|161135.1|161179.3|161072.6|37
1651500330000|2022-05-02 14:05:30|161240.6|161110.6|161293.8|161203.8|161323.1|161204.2|161240.6|161110.6|39
1651500340000|2022-05-02 14:05:40|161291.2|161201.2|161398.1|161268.1|161398.2|161268.2|161288.4|161198.4|36
1651500350000|2022-05-02 14:05:50|161387.6|161257.6|161491.2|161361.2|161497.3|161367.3|161385.9|161255.9|39
1651500360000|2022-05-02 14:06:00|161489.3|161359.3|161518.7|161388.7|161525.6|161395.6|161488.3|161358.3|39
1651500370000|2022-05-02 14:06:10|161517.9|161387.9|161540|161410|161548.7|161425.6|161493.1|161387.9|38
1651500380000|2022-05-02 14:06:20|161536.2|161406.2|161543.6|161413.6|161550.5|161420.5|161527.8|161397.8|36
1651500390000|2022-05-02 14:06:30|161542.4|161412.4|161534.4|161404.4|161548.6|161418.6|161531.7|161401.7|24
1651500400000|2022-05-02 14:06:40|161533.4|161403.4|161546.2|161416.2|161546.2|161436.6|161511.4|161401.5|23
1651500410000|2022-05-02 14:06:50|161539|161409|161837.6|161707.6|161848.5|161718.5|161536.7|161406.7|40
1651500420000|2022-05-02 14:07:00|161854.5|161724.5|161847.2|161717.2|161872.7|161742.7|161817.3|161687.3|38
1651500430000|2022-05-02 14:07:10|161846.9|161716.9|161963.8|161833.8|161963.8|161833.8|161843.1|161713.1|40
1651500440000|2022-05-02 14:07:20|161960.4|161830.4|161982.3|161852.3|161986.7|161856.7|161943.1|161822.3|39
1651500450000|2022-05-02 14:07:30|161968.9|161838.9|161987.8|161857.8|161991.8|161861.8|161957.7|161827.7|39
1651500460000|2022-05-02 14:07:40|161988|161858|161968|161838|161990.5|161860.5|161959.6|161829.6|39
1651500470000|2022-05-02 14:07:50|161966.5|161836.5|162030|161900|162033.2|161903.2|161966.5|161836.5|40
1651500480000|2022-05-02 14:08:00|162029.7|161899.7|162036.9|161906.9|162036.9|161906.9|162020.2|161890.2|29
1651500490000|2022-05-02 14:08:10|162024.8|161894.8|162026.3|161896.3|162034.1|161904.1|162019.7|161889.7|36
1651500500000|2022-05-02 14:08:20|162026.4|161896.4|161825.1|161735.1|162035.7|161922.7|161825.1|161735.1|36
1651500510000|2022-05-02 14:08:30|161816.5|161686.5|161715.2|161585.2|161850.8|161720.8|161708|161578|36
1651500520000|2022-05-02 14:08:40|161721|161591|161692.4|161562.4|161731|161601|161686.2|161556.2|39
1651500530000|2022-05-02 14:08:50|161691.7|161561.7|161753.1|161623.1|161753.1|161623.1|161691.7|161561.7|34
1651500540000|2022-05-02 14:09:00|161752.6|161622.6|161877.8|161747.8|161893.2|161763.2|161752.6|161622.6|39
1651500550000|2022-05-02 14:09:10|161890.5|161760.5|161892.5|161762.5|161892.5|161762.5|161878.6|161748.6|38
1651500560000|2022-05-02 14:09:20|161878.7|161748.7|161840.8|161710.8|161910.5|161810.7|161821.1|161709.7|40
1651500570000|2022-05-02 14:09:30|161850.9|161720.9|161853.3|161723.3|161858.9|161743.3|161824.2|161709.1|38
1651500580000|2022-05-02 14:09:40|161853.1|161723.1|161794|161664|161854|161724|161768.3|161664|34
1651500590000|2022-05-02 14:09:50|161772.6|161682.6|161724.3|161594.3|161811.1|161721.1|161719.7|161589.7|37
1651500600000|2022-05-02 14:10:00|161719.4|161589.4|161715.1|161585.1|161733.3|161603.3|161710|161580|40
1651500610000|2022-05-02 14:10:10|161716.8|161586.8|161712.1|161582.1|161736.4|161606.4|161711.6|161581.6|37
1651500620000|2022-05-02 14:10:20|161712.5|161582.5|161707.9|161577.9|161723|161604.6|161681.2|161574.1|40
1651500630000|2022-05-02 14:10:30|161708.7|161578.7|161650.6|161520.6|161708.7|161578.7|161605.7|161494.8|39
1651500640000|2022-05-02 14:10:40|161647.9|161517.9|161654.7|161524.7|161655.3|161525.3|161645|161515|39
1651500650000|2022-05-02 14:10:50|161655.3|161525.3|161639.3|161509.3|161670.2|161540.2|161639.1|161509.1|38
1651500660000|2022-05-02 14:11:00|161640.5|161510.5|161588.8|161458.8|161651.8|161521.8|161583.2|161453.2|37
1651500670000|2022-05-02 14:11:10|161587.9|161457.9|161568.1|161438.1|161588.8|161458.8|161566.5|161436.5|39
1651500680000|2022-05-02 14:11:20|161477.7|161387.7|161512.6|161382.6|161516.7|161397.5|161473.2|161343.2|27
1651500690000|2022-05-02 14:11:30|161511.5|161381.5|161383.6|161253.6|161550|161430.6|161364.1|161253.4|38
1651500700000|2022-05-02 14:11:40|161386.5|161256.5|161395.7|161265.7|161401.8|161271.8|161385.1|161255.1|32
1651500710000|2022-05-02 14:11:50|161396.7|161266.7|161377|161247|161396.7|161266.7|161370.6|161240.6|36
1651500720000|2022-05-02 14:12:00|161377.8|161247.8|161352.4|161222.4|161379.7|161249.7|161350.9|161220.9|33
1651500730000|2022-05-02 14:12:10|161353.4|161223.4|161367.7|161237.7|161376|161246|161353.4|161223.4|34
1651500740000|2022-05-02 14:12:20|161375.8|161245.8|161382.3|161252.3|161390.4|161260.4|161370.6|161240.6|31
1651500750000|2022-05-02 14:12:30|161382|161252|161376.7|161246.7|161386|161256|161376.7|161246.7|30
1651500760000|2022-05-02 14:12:40|161375.7|161245.7|161370|161240|161375.7|161245.7|161369.5|161239.5|23
1651500770000|2022-05-02 14:12:50|161367.4|161237.4|161372.4|161242.4|161377|161247|161328.3|161219.5|33
1651500780000|2022-05-02 14:13:00|161374.8|161244.8|161356.6|161266.6|161380|161273.7|161353|161241.6|23
1651500790000|2022-05-02 14:13:10|161353.7|161263.7|161371.7|161241.7|161372.6|161269.8|161348.4|161234.4|31
1651500800000|2022-05-02 14:13:20|161370.5|161240.5|161367.2|161237.2|161371.9|161241.9|161361.7|161231.7|31
1651500810000|2022-05-02 14:13:30|161367.7|161237.7|161366.9|161236.9|161370.7|161240.7|161363.8|161233.8|25
1651500820000|2022-05-02 14:13:40|161367.3|161237.3|161370.3|161240.3|161371.9|161241.9|161364.4|161234.4|27
1651500830000|2022-05-02 14:13:50|161369.3|161239.3|161344|161254|161373.1|161255|161338|161226.2|28
1651500840000|2022-05-02 14:14:00|161335|161245|161356.8|161226.8|161359|161248.6|161335|161218.4|33
1651500850000|2022-05-02 14:14:10|161356.2|161226.2|161330.9|161240.9|161357.6|161240.9|161325.3|161215.7|18
1651500860000|2022-05-02 14:14:20|161328|161238|161298.8|161168.8|161347|161238|161274.7|161168.8|35
1651500870000|2022-05-02 14:14:30|161299.7|161169.7|161304.8|161174.8|161307.8|161177.8|161298.2|161168.2|25
1651500880000|2022-05-02 14:14:40|161303|161173|161300.7|161170.7|161306.4|161176.4|161296.3|161166.3|29
1651500890000|2022-05-02 14:14:50|161304|161174|161265.6|161135.6|161305.4|161175.4|161259.5|161129.5|38
1651500900000|2022-05-02 14:15:00|161265.5|161135.5|161262.1|161132.1|161266|161136|161255.8|161125.8|34
1651500910000|2022-05-02 14:15:10|161261.8|161131.8|161342.3|161212.3|161347.1|161240.9|161261.3|161131.3|29
1651500920000|2022-05-02 14:15:20|161348.9|161218.9|161340.9|161210.9|161349.4|161219.4|161334.3|161204.3|27
1651500930000|2022-05-02 14:15:30|161332.7|161202.7|161281.6|161151.6|161332.7|161213.8|161281.6|161151.6|33
1651500940000|2022-05-02 14:15:40|161284.6|161154.6|161290.7|161160.7|161295.9|161165.9|161283|161153|20
1651500950000|2022-05-02 14:15:50|161289.5|161159.5|161286.4|161156.4|161296.5|161166.5|161277.5|161147.5|28
1651500960000|2022-05-02 14:16:00|161281.8|161151.8|161252.9|161162.9|161297.1|161167.1|161241.2|161145|28
1651500970000|2022-05-02 14:16:10|161241.3|161151.3|161225|161095|161263.2|161155.3|161210.7|161080.7|35
1651500980000|2022-05-02 14:16:20|161215.7|161085.7|161205.8|161075.8|161220.2|161090.2|161203.5|161073.5|31
1651500990000|2022-05-02 14:16:30|161210.3|161080.3|161251.4|161121.4|161251.4|161127.2|161209.9|161079.9|27
1651501000000|2022-05-02 14:16:40|161241.9|161111.9|161193.3|161103.3|161243.4|161129.4|161188.4|161085.7|28
1651501010000|2022-05-02 14:16:50|161190.8|161100.8|161221.6|161091.6|161228.9|161106.8|161190.8|161091.6|25
1651501020000|2022-05-02 14:17:00|161222.8|161092.8|161191.2|161101.2|161223.2|161105.8|161191|161078.6|29
1651501030000|2022-05-02 14:17:10|161191.4|161101.4|161166.2|161036.2|161197.9|161107.9|161141.6|161022|35
1651501040000|2022-05-02 14:17:20|161165.5|161035.5|161161.9|161031.9|161168.9|161038.9|161156.6|161026.6|25
1651501050000|2022-05-02 14:17:30|161162.2|161032.2|161106.3|160976.3|161162.7|161032.7|161089.2|160975.5|25
1651501060000|2022-05-02 14:17:40|161103.9|160973.9|161106.4|160976.4|161106.8|160976.8|161097|160967|23
1651501070000|2022-05-02 14:17:50|161106.3|160976.3|161107.5|160977.5|161112|160982|161105|160975|27
1651501080000|2022-05-02 14:18:00|161108.8|160978.8|161104.9|160974.9|161111|160996.6|161076.1|160966.5|36
1651501090000|2022-05-02 14:18:10|161101.7|160971.7|161102.4|160972.4|161108.8|160998.7|161077.8|160970.3|36
1651501100000|2022-05-02 14:18:20|161100|160970|161019.1|160889.1|161100|160970|161008.4|160884.2|38
1651501110000|2022-05-02 14:18:30|161010|160880|160997.1|160867.1|161010|160888.1|160974.6|160862.9|36
1651501120000|2022-05-02 14:18:40|160997.5|160867.5|160962.2|160832.2|161006.1|160876.1|160916.2|160822.2|34
1651501130000|2022-05-02 14:18:50|160959.4|160829.4|160852|160762|160966.8|160856.4|160847|160745.5|39
1651501140000|2022-05-02 14:19:00|160849.7|160759.7|160881.6|160751.6|160891.9|160778.3|160846.6|160751.6|38
1651501150000|2022-05-02 14:19:10|160872.5|160742.5|160930.6|160840.6|160948.7|160842.9|160855.8|160742.5|36
1651501160000|2022-05-02 14:19:20|160925.4|160835.4|160920.2|160830.2|160925.4|160835.4|160919.6|160829.6|36
1651501170000|2022-05-02 14:19:30|160920.6|160830.6|160985.4|160855.4|160985.4|160873.8|160920.6|160830.6|34
1651501180000|2022-05-02 14:19:40|160986.6|160856.6|160965.6|160875.6|160986.6|160876.9|160958.2|160849.7|36
1651501190000|2022-05-02 14:19:50|160964.5|160874.5|160970.3|160840.3|160972.8|160875.8|160946.2|160839.8|30
1651501200000|2022-05-02 14:20:00|160970.5|160840.5|160964.3|160834.3|160970.9|160840.9|160963.6|160833.6|31
1651501210000|2022-05-02 14:20:10|160965.3|160835.3|160930.9|160840.9|160973.6|160843.7|160917.7|160822.6|32
1651501220000|2022-05-02 14:20:20|160931.9|160841.9|160923.4|160833.4|160934.2|160844.2|160917.8|160827.8|37
1651501230000|2022-05-02 14:20:30|160951.9|160861.9|160942.9|160852.9|160958.3|160868.3|160941.2|160851.2|33
1651501240000|2022-05-02 14:20:40|160941.2|160851.2|160940.2|160850.2|160950.3|160860.3|160932.3|160842.3|31
1651501250000|2022-05-02 14:20:50|160942.9|160852.9|160926.9|160836.9|160942.9|160852.9|160924.9|160834.9|36
1651501260000|2022-05-02 14:21:00|160930.2|160840.2|160932.8|160842.8|160938.1|160848.1|160929.1|160839.1|36
1651501270000|2022-05-02 14:21:10|160924.1|160834.1|160893.3|160803.3|160928.8|160838.8|160876.6|160786.6|35
1651501280000|2022-05-02 14:21:20|160891.6|160801.6|160900.9|160810.9|160930.8|160825.4|160889|160799|38
1651501290000|2022-05-02 14:21:30|160899.7|160809.7|160903.2|160813.2|160905.1|160815.1|160898.8|160808.8|29
1651501300000|2022-05-02 14:21:40|160904.2|160814.2|160860.8|160770.8|160904.2|160814.2|160854.7|160741.6|35
1651501310000|2022-05-02 14:21:50|160861.3|160771.3|160846|160756|160867.2|160777.2|160843.5|160753.5|34
1651501320000|2022-05-02 14:22:00|160845.8|160755.8|160830.1|160740.1|160865|160757|160826.8|160730.7|38
1651501330000|2022-05-02 14:22:10|160832|160742|160845.1|160755.1|160862.7|160755.1|160830.9|160732.7|35
1651501340000|2022-05-02 14:22:20|160839.3|160749.3|160853.6|160763.6|160853.6|160763.6|160832.9|160742.9|38
1651501350000|2022-05-02 14:22:30|160862.6|160772.6|160836.7|160746.7|160882|160792|160836.7|160720.6|40
1651501360000|2022-05-02 14:22:40|160835|160745|160827.4|160737.4|160867.5|160756.1|160824.9|160724|38
1651501370000|2022-05-02 14:22:50|160827.1|160737.1|160820.2|160730.2|160857.3|160767.3|160820.2|160730.2|31
1651501380000|2022-05-02 14:23:00|160823.2|160733.2|160791.5|160661.5|160834.6|160744.6|160787.9|160657.9|36
1651501390000|2022-05-02 14:23:10|160770.8|160680.8|160780.7|160690.7|160785.2|160695.2|160763.8|160673.8|32
1651501400000|2022-05-02 14:23:20|160778.6|160688.6|160778.1|160688.1|160780.4|160690.4|160773.9|160683.9|23
1651501410000|2022-05-02 14:23:30|160780.4|160690.4|160779.2|160689.2|160780.6|160690.6|160777.7|160687.7|16
1651501420000|2022-05-02 14:23:40|160779.7|160689.7|160775|160685|160779.7|160689.7|160774.3|160684.3|19
1651501430000|2022-05-02 14:23:50|160773|160683|160777.7|160687.7|160777.7|160687.7|160773|160683|14
1651501440000|2022-05-02 14:24:00|160774.3|160684.3|160777.4|160687.4|160777.4|160687.4|160774.3|160684.3|13
1651501450000|2022-05-02 14:24:10|160780.5|160690.5|160783|160693|160783.1|160693.1|160778.2|160688.2|20
1651501460000|2022-05-02 14:24:20|160781.4|160691.4|160760.4|160630.4|160792.3|160693.6|160737.2|160630.4|38
1651501470000|2022-05-02 14:24:30|160759.2|160629.2|160716.8|160586.8|160760.8|160630.8|160706.9|160576.9|38
1651501480000|2022-05-02 14:24:40|160719.2|160589.2|160793.5|160663.5|160794.6|160664.6|160715.7|160585.7|33
1651501490000|2022-05-02 14:24:50|160788.9|160658.9|160788|160658|160795.6|160665.6|160785.2|160655.2|38
1651501500000|2022-05-02 14:25:00|160787.5|160657.5|160773.9|160643.9|160787.5|160668.7|160751.1|160636.7|34
1651501510000|2022-05-02 14:25:10|160774|160644|160764.5|160634.5|160775|160663.3|160743.1|160625.7|35
1651501520000|2022-05-02 14:25:20|160764.8|160634.8|160759.6|160629.6|160765.3|160635.3|160757|160627|32
1651501530000|2022-05-02 14:25:30|160759.4|160629.4|160755.3|160625.3|160760.5|160630.5|160754|160624|28
1651501540000|2022-05-02 14:25:40|160753.4|160623.4|160751.8|160621.8|160756.1|160626.1|160744.7|160614.7|30
1651501550000|2022-05-02 14:25:50|160752.1|160622.1|160708.8|160618.8|160752.1|160622.1|160699|160569|27
1651501560000|2022-05-02 14:26:00|160708.9|160618.9|160686.1|160596.1|160708.9|160618.9|160680|160567.1|35
1651501570000|2022-05-02 14:26:10|160685.7|160595.7|160700.4|160570.4|160704|160598.7|160677.9|160567.2|38
1651501580000|2022-05-02 14:26:20|160702|160572|160641|160511|160702|160579.8|160637.9|160507.9|37
1651501590000|2022-05-02 14:26:30|160624.7|160534.7|160657.3|160567.3|160687.9|160579.4|160624|160511.3|39
1651501600000|2022-05-02 14:26:40|160656.2|160566.2|160658.1|160568.1|160680.2|160571.3|160651.5|160538.4|36
1651501610000|2022-05-02 14:26:50|160660|160570|160664.4|160574.4|160664.4|160574.4|160653.9|160563.9|27
1651501620000|2022-05-02 14:27:00|160671.2|160581.2|160684.4|160554.4|160698.6|160608.6|160656.5|160554.3|40
1651501630000|2022-05-02 14:27:10|160667|160537|160662.4|160532.4|160667|160565.7|160638.4|160528|35
1651501640000|2022-05-02 14:27:20|160662.1|160532.1|160588.4|160498.4|160666|160563.5|160586.3|160496.3|31
1651501650000|2022-05-02 14:27:30|160589.1|160499.1|160502.3|160412.3|160601.9|160511.9|160502.3|160412.3|39
1651501660000|2022-05-02 14:27:40|160509.2|160419.2|160516.2|160426.2|160537.3|160426.2|160492.4|160402.4|32
1651501670000|2022-05-02 14:27:50|160512.8|160422.8|160521.4|160431.4|160548.8|160446.5|160512.6|160418.8|32
1651501680000|2022-05-02 14:28:00|160522.4|160432.4|160494.7|160404.7|160522.4|160432.4|160490.8|160400.8|33
1651501690000|2022-05-02 14:28:10|160494.1|160404.1|160519.4|160429.4|160519.4|160429.4|160492.1|160402.1|36
1651501700000|2022-05-02 14:28:20|160514.2|160424.2|160527.9|160437.9|160547.4|160438.8|160514.2|160413.4|32
1651501710000|2022-05-02 14:28:30|160526.8|160436.8|160498|160408|160528.1|160438.1|160490|160395.9|36
1651501720000|2022-05-02 14:28:40|160498.5|160408.5|160502.6|160412.6|160513.8|160423.8|160496|160406|35
1651501730000|2022-05-02 14:28:50|160490.9|160400.9|160525.1|160435.1|160529.5|160439.5|160490.9|160400.9|36
1651501740000|2022-05-02 14:29:00|160522.8|160432.8|160570.1|160480.1|160570.1|160480.1|160485.9|160380.5|38
1651501750000|2022-05-02 14:29:10|160568.4|160478.4|160592.9|160502.9|160592.9|160502.9|160564.5|160474.5|27
1651501760000|2022-05-02 14:29:20|160586.9|160496.9|160599.5|160509.5|160600.2|160510.2|160586.9|160496.9|28
1651501770000|2022-05-02 14:29:30|160600|160510|160606.2|160516.2|160611.1|160521.1|160599.9|160509.9|31
1651501780000|2022-05-02 14:29:40|160604.5|160514.5|160603.8|160513.8|160605.7|160515.7|160603.5|160513.5|18
1651501790000|2022-05-02 14:29:50|160603.5|160513.5|160609.9|160519.9|160612.1|160522.1|160597|160507|31
1651501800000|2022-05-02 14:30:00|160602.8|160512.8|160624.3|160534.3|160629.7|160539.7|160602.4|160512.4|31
1651501810000|2022-05-02 14:30:10|160616.3|160526.3|160611.9|160521.9|160617|160527|160608.8|160518.8|30
1651501820000|2022-05-02 14:30:20|160610.8|160520.8|160610|160520|160616.1|160526.1|160610|160520|21
1651501830000|2022-05-02 14:30:30|160609.6|160519.6|160612.6|160522.6|160613.4|160523.4|160609.2|160519.2|19
1651501840000|2022-05-02 14:30:40|160612.5|160522.5|160546.4|160456.4|160614|160524|160542.7|160452.7|29
1651501850000|2022-05-02 14:30:50|160547.3|160457.3|160559.3|160469.3|160576.5|160469.8|160544|160446.5|21
1651501860000|2022-05-02 14:31:00|160559.1|160469.1|160531.1|160441.1|160559.1|160469.1|160530.1|160440.1|37
1651501870000|2022-05-02 14:31:10|160530.9|160440.9|160448.2|160318.2|160534.9|160444.9|160441.5|160311.5|39
1651501880000|2022-05-02 14:31:20|160444.8|160314.8|160429.7|160299.7|160450.2|160321.2|160405|160299.7|33
1651501890000|2022-05-02 14:31:30|160430.1|160300.1|160399.5|160309.5|160432|160310.8|160396.3|160288.4|39
1651501900000|2022-05-02 14:31:40|160400.7|160310.7|160422.1|160292.1|160423.2|160313.6|160399.1|160288.5|34
1651501910000|2022-05-02 14:31:50|160422.3|160292.3|160442.7|160312.7|160449.2|160319.2|160421.6|160291.6|32
1651501920000|2022-05-02 14:32:00|160442.9|160312.9|160405|160315|160443.9|160323|160401.2|160292.4|31
1651501930000|2022-05-02 14:32:10|160404.8|160314.8|160416.7|160326.7|160417.6|160327.6|160403.6|160313.6|30
1651501940000|2022-05-02 14:32:20|160416.3|160326.3|160499.1|160369.1|160501.2|160383|160414.3|160310.2|27
1651501950000|2022-05-02 14:32:30|160498.6|160368.6|160491.1|160361.1|160498.6|160368.6|160488.1|160358.1|30
1651501960000|2022-05-02 14:32:40|160492.2|160362.2|160472.3|160382.3|160500.9|160390.6|160472.3|160359.7|30
1651501970000|2022-05-02 14:32:50|160470.8|160380.8|160497.5|160367.5|160497.5|160391.8|160470.8|160367|25
1651501980000|2022-05-02 14:33:00|160498.3|160368.3|160505|160375|160505.7|160391.8|160478.2|160368.3|24
1651501990000|2022-05-02 14:33:10|160505.3|160375.3|160506.9|160376.9|160507.5|160377.5|160505.3|160375.3|12
1651502000000|2022-05-02 14:33:20|160507|160377|160483|160393|160507|160397.7|160483|160376.9|24
1651502010000|2022-05-02 14:33:30|160483.1|160393.1|160502.2|160372.2|160507.7|160395|160483.1|160368.1|21
1651502020000|2022-05-02 14:33:40|160506.9|160376.9|160483.7|160393.7|160506.9|160399.2|160481.7|160376.9|22
1651502030000|2022-05-02 14:33:50|160483.6|160393.6|160489.6|160399.6|160490.7|160400.7|160479.4|160389.4|22
1651502040000|2022-05-02 14:34:00|160489.5|160399.5|160490.3|160400.3|160490.6|160400.6|160485.6|160395.6|15
1651502050000|2022-05-02 14:34:10|160490.4|160400.4|160483.3|160393.3|160492.4|160402.4|160482.6|160392.6|22
1651502060000|2022-05-02 14:34:20|160483.2|160393.2|160490.8|160400.8|160492.5|160402.5|160483.2|160393.2|17
1651502070000|2022-05-02 14:34:30|160490.7|160400.7|160512.1|160382.1|160514.9|160401.9|160489.4|160376.9|19
1651502080000|2022-05-02 14:34:40|160516.6|160386.6|160509.4|160379.4|160516.6|160386.6|160507.7|160377.7|25
1651502090000|2022-05-02 14:34:50|160511.8|160381.8|160505.3|160375.3|160511.8|160404.4|160486.1|160375|28
1651502100000|2022-05-02 14:35:00|160505.4|160375.4|160505.2|160375.2|160509.3|160379.3|160503.4|160373.4|25
1651502110000|2022-05-02 14:35:10|160504.8|160374.8|160510.4|160380.4|160511.4|160381.4|160504.8|160374.8|22
1651502120000|2022-05-02 14:35:20|160508.8|160378.8|160511.2|160381.2|160511.2|160381.2|160507.4|160377.4|21
1651502130000|2022-05-02 14:35:30|160510.9|160380.9|160515.8|160385.8|160515.8|160385.8|160510|160380|30
1651502140000|2022-05-02 14:35:40|160431|160341|160420.6|160330.6|160431|160341|160408.6|160318.6|38
1651502150000|2022-05-02 14:35:50|160419.8|160329.8|160426|160336|160430.5|160340.5|160412.8|160322.8|37
1651502160000|2022-05-02 14:36:00|160428.8|160338.8|160472.2|160382.2|160476.1|160386.1|160416.8|160326.8|30
1651502170000|2022-05-02 14:36:10|160472.3|160382.3|160479.8|160389.8|160487|160397|160472.3|160382.3|33
1651502180000|2022-05-02 14:36:20|160481.6|160391.6|160397.4|160307.4|160484.1|160394.1|160394|160304|30
1651502190000|2022-05-02 14:36:30|160399.5|160309.5|160399.2|160309.2|160399.5|160309.5|160390.7|160300.7|14
1651502200000|2022-05-02 14:36:40|160401.1|160311.1|160398.1|160308.1|160405.7|160315.7|160364.8|160274.8|33
1651502210000|2022-05-02 14:36:50|160400.1|160310.1|160396.4|160306.4|160403.6|160313.6|160395.4|160305.4|19
1651502220000|2022-05-02 14:37:00|160397.6|160307.6|160396.4|160306.4|160400.3|160310.3|160395.1|160305.1|26
1651502230000|2022-05-02 14:37:10|160395.6|160305.6|160394.1|160304.1|160398|160308|160385.4|160295.4|26
1651502240000|2022-05-02 14:37:20|160393.6|160303.6|160391.9|160301.9|160394.7|160304.7|160385.9|160295.9|23
1651502250000|2022-05-02 14:37:30|160391.3|160301.3|160402.6|160312.6|160402.6|160312.6|160390.7|160300.7|21
1651502260000|2022-05-02 14:37:40|160402.3|160312.3|160403.5|160313.5|160406.5|160316.5|160400.9|160310.9|24
1651502270000|2022-05-02 14:37:50|160404.5|160314.5|160403.7|160313.7|160404.5|160314.5|160401.1|160311.1|22
1651502280000|2022-05-02 14:38:00|160403.6|160313.6|160403.4|160313.4|160404.9|160314.9|160403|160313|21
1651502290000|2022-05-02 14:38:10|160403.9|160313.9|160406.2|160316.2|160406.2|160316.2|160403.4|160313.4|8
1651502300000|2022-05-02 14:38:20|160406.5|160316.5|160406.9|160316.9|160407|160317|160406.5|160316.5|6
1651502310000|2022-05-02 14:38:30|160406.7|160316.7|160398.5|160308.5|160408.5|160318.5|160398.5|160308.5|19
1651502320000|2022-05-02 14:38:40|160399|160309|160344.1|160254.1|160399.3|160309.3|160344.1|160245.8|28
1651502330000|2022-05-02 14:38:50|160344.6|160254.6|160371.6|160241.6|160382.2|160292.2|160344.6|160235.2|33
1651502340000|2022-05-02 14:39:00|160375.8|160245.8|160376.7|160286.7|160417.6|160294|160365.9|160243.7|25
1651502350000|2022-05-02 14:39:10|160378.1|160288.1|160374.3|160284.3|160382.3|160292.3|160372.8|160282.8|25
1651502360000|2022-05-02 14:39:20|160373.4|160283.4|160398.3|160268.3|160398.3|160286.4|160372.9|160265.6|21
1651502370000|2022-05-02 14:39:30|160391.9|160261.9|160399.2|160269.2|160401.9|160271.9|160390|160260|20
1651502380000|2022-05-02 14:39:40|160400|160270|160347.8|160257.8|160401.1|160271.1|160342.4|160252.4|26
1651502390000|2022-05-02 14:39:50|160347.4|160257.4|160329.9|160239.9|160347.8|160257.8|160327.6|160237.6|30
1651502400000|2022-05-02 14:40:00|160329.4|160239.4|160259.7|160169.7|160329.4|160239.4|160259.5|160169.5|36
1651502410000|2022-05-02 14:40:10|160260.9|160170.9|160220.4|160090.4|160267.8|160177.8|160202.7|160079.9|36
1651502420000|2022-05-02 14:40:20|160224.7|160094.7|160214.7|160124.7|160234.9|160124.7|160214.7|160092.1|14
1651502430000|2022-05-02 14:40:30|160235|160105|160298.1|160168.1|160302|160172.3|160235|160105|36
1651502440000|2022-05-02 14:40:40|160295.6|160165.6|160290.8|160160.8|160297.7|160167.7|160289.1|160159.1|29
1651502450000|2022-05-02 14:40:50|160291.1|160161.1|160291.6|160161.6|160292.8|160162.8|160288.9|160158.9|20
1651502460000|2022-05-02 14:41:00|160291.8|160161.8|160244.8|160114.8|160297.2|160179.7|160236.3|160114.8|33
1651502470000|2022-05-02 14:41:10|160242.3|160112.3|160205.9|160115.9|160242.3|160134.7|160205.9|160092.8|29
1651502480000|2022-05-02 14:41:20|160204.4|160114.4|160204|160114|160224.1|160116.5|160202.2|160092|29
1651502490000|2022-05-02 14:41:30|160203.3|160113.3|160187.3|160097.3|160208.6|160118.6|160182.2|160075.9|28
1651502500000|2022-05-02 14:41:40|160186.5|160096.5|160172.7|160082.7|160200.8|160096.5|160166.8|160069.6|38
1651502510000|2022-05-02 14:41:50|160172.6|160082.6|160152.3|160062.3|160180.3|160090.3|160119.3|160009.4|37
1651502520000|2022-05-02 14:42:00|160166.8|160036.8|160172.1|160042.1|160175.1|160060.3|160141.5|160036.8|26
1651502530000|2022-05-02 14:42:10|160151.7|160061.7|160172.1|160042.1|160175.7|160061.7|160151.7|160040.3|17
1651502540000|2022-05-02 14:42:20|160171.9|160041.9|160172.7|160042.7|160177.2|160047.2|160171.2|160041.2|15
1651502550000|2022-05-02 14:42:30|160172.2|160042.2|160017.5|159927.5|160178|160048|160017.3|159904.6|28
1651502560000|2022-05-02 14:42:40|160018.6|159928.6|160024.8|159894.8|160043.3|159937.4|160010.2|159894.5|36
1651502570000|2022-05-02 14:42:50|160021.4|159931.4|160047.8|159917.8|160051.1|159938.4|160013.9|159898.6|40
1651502580000|2022-05-02 14:43:00|160038.4|159908.4|160024.8|159894.8|160052.6|159932.2|160019.1|159894.3|39
1651502590000|2022-05-02 14:43:10|160038.9|159908.9|159968.2|159878.2|160038.9|159908.9|159963.2|159855.9|23
1651502600000|2022-05-02 14:43:20|159966.7|159876.7|159994.9|159864.9|159995.9|159891.5|159966.7|159864.9|28
1651502610000|2022-05-02 14:43:30|159997.5|159867.5|159985.8|159895.8|160006.3|159897.1|159980.1|159867.5|28
1651502620000|2022-05-02 14:43:40|159985.6|159895.6|159985.4|159895.4|160016|159898.4|159982.5|159871.8|32
1651502630000|2022-05-02 14:43:50|159984.4|159894.4|160005.5|159875.5|160010.4|159900.4|159984.4|159867.5|31
1651502640000|2022-05-02 14:44:00|160006.7|159876.7|160070.3|159980.3|160070.3|159980.3|159991.1|159866.6|30
1651502650000|2022-05-02 14:44:10|160074.3|159984.3|160096.8|159966.8|160097|159990|160072.8|159964.4|30
1651502660000|2022-05-02 14:44:20|160095.4|159965.4|160096.8|159966.8|160096.8|159966.8|160092.8|159962.8|32
1651502670000|2022-05-02 14:44:30|160133.1|160003.1|160124.7|160034.7|160147.4|160037.8|160109.2|160001.1|27
1651502680000|2022-05-02 14:44:40|160124.9|160034.9|160150.5|160020.5|160151.9|160035.1|160123.6|160014.3|28
1651502690000|2022-05-02 14:44:50|160150.3|160020.3|160154.1|160024.1|160162.2|160032.2|160150.3|160020.3|23
1651502700000|2022-05-02 14:45:00|160153.6|160023.6|160153.7|160023.7|160154.9|160024.9|160152.6|160022.6|20
1651502710000|2022-05-02 14:45:10|160153.9|160023.9|160148.3|160018.3|160164.1|160034.1|160148.3|160018.3|22
1651502720000|2022-05-02 14:45:20|160148.8|160018.8|160132.5|160002.5|160148.8|160018.8|160132.5|160002.5|28
1651502730000|2022-05-02 14:45:30|160135.1|160005.1|160134.7|160004.7|160137.4|160032.1|160117|160004.3|29
1651502740000|2022-05-02 14:45:40|160137.3|160007.3|160131.9|160001.9|160137.3|160007.3|160130.6|160000.6|27
1651502750000|2022-05-02 14:45:50|160131.3|160001.3|160144.8|160014.8|160148.4|160039.7|160123.2|160001.3|30
1651502760000|2022-05-02 14:46:00|160143.8|160013.8|160156.7|160026.7|160157.2|160041.8|160122.4|160012.4|29
1651502770000|2022-05-02 14:46:10|160156.9|160026.9|160159.3|160029.3|160160.5|160030.5|160156.9|160026.9|24
1651502780000|2022-05-02 14:46:20|160160.3|160030.3|160158.5|160028.5|160160.3|160030.3|160158.1|160028.1|20
1651502790000|2022-05-02 14:46:30|160157.6|160027.6|160155.7|160025.7|160170.9|160063.2|160136.2|160022|34
1651502800000|2022-05-02 14:46:40|160165.1|160035.1|160167.7|160037.7|160172.1|160056.6|160146.6|160030.4|32
1651502810000|2022-05-02 14:46:50|160170.5|160040.5|160170.4|160040.4|160171.9|160041.9|160166.4|160036.4|29
1651502820000|2022-05-02 14:47:00|160168.7|160038.7|160164.4|160034.4|160169|160039|160159.7|160029.7|29
1651502830000|2022-05-02 14:47:10|160168|160038|160163.3|160033.3|160169.5|160039.5|160163.3|160033.3|26
1651502840000|2022-05-02 14:47:20|160171.5|160041.5|160170.2|160040.2|160175.5|160045.5|160167.5|160037.5|24
1651502850000|2022-05-02 14:47:30|160168.2|160038.2|160155.5|160025.5|160172.5|160048.7|160134.5|160024.7|36
1651502860000|2022-05-02 14:47:40|160157.6|160027.6|160156.5|160026.5|160168|160038|160156.1|160026.1|31
1651502870000|2022-05-02 14:47:50|160164.9|160034.9|160168.9|160038.9|160169.1|160039.1|160162.7|160032.7|31
1651502880000|2022-05-02 14:48:00|160167.4|160037.4|160166.4|160036.4|160169.4|160039.4|160161.9|160031.9|20
1651502890000|2022-05-02 14:48:10|160166.9|160036.9|160172.6|160042.6|160173.5|160043.5|160161|160031|26
1651502900000|2022-05-02 14:48:20|160172.4|160042.4|160168.9|160038.9|160173.2|160043.2|160167.4|160037.4|19
1651502910000|2022-05-02 14:48:30|160170.7|160040.7|160157.9|160027.9|160170.7|160063.1|160151.3|160027.2|24
1651502920000|2022-05-02 14:48:40|160156.8|160026.8|160165.2|160035.2|160169.2|160039.2|160156.8|160026.8|33
1651502930000|2022-05-02 14:48:50|160164.8|160034.8|160160.1|160030.1|160174|160064.2|160154.2|160029.9|35
1651502940000|2022-05-02 14:49:00|160159.4|160029.4|160091.5|160001.5|160166.8|160036.8|160091.5|160001.5|36
1651502950000|2022-05-02 14:49:10|160114.3|159984.3|160119.2|159989.2|160124|159994|160112|159982|34
1651502960000|2022-05-02 14:49:20|160118.5|159988.5|160121.1|159991.1|160125.2|160011|160090.8|159986.4|29
1651502970000|2022-05-02 14:49:30|160120.6|159990.6|160123.8|159993.8|160126|159996|160119.1|159989.1|29
1651502980000|2022-05-02 14:49:40|160124.4|159994.4|160119.4|159989.4|160126.5|159996.5|160118.1|159988.1|29
1651502990000|2022-05-02 14:49:50|160119.5|159989.5|160104.2|160014.2|160120.3|160015.2|160102|159989.2|25
1651503000000|2022-05-02 14:50:00|160104|160014|160094|160004|160115.1|160014|160093.4|159981.4|36
1651503010000|2022-05-02 14:50:10|160093.9|160003.9|160083.3|159953.3|160110.2|160003.9|160051.6|159947.7|35
1651503020000|2022-05-02 14:50:20|160081.6|159951.6|160198.9|160068.9|160203.8|160073.8|160074.1|159951.6|37
1651503030000|2022-05-02 14:50:30|160197.3|160067.3|160196.7|160066.7|160208.4|160078.4|160194.2|160064.2|29
1651503040000|2022-05-02 14:50:40|160199.2|160069.2|160204.9|160074.9|160208.5|160089|160173.9|160067.1|31
1651503050000|2022-05-02 14:50:50|160206.4|160076.4|160202.5|160112.5|160207.1|160112.5|160181.2|160073.6|27
1651503060000|2022-05-02 14:51:00|160205.1|160115.1|160214.3|160084.3|160225.8|160115.1|160189.1|160083|36
1651503070000|2022-05-02 14:51:10|160215.3|160085.3|160216.4|160126.4|160237.2|160126.4|160214.1|160084.1|29
1651503080000|2022-05-02 14:51:20|160215.8|160125.8|160214.4|160084.4|160232.7|160127|160191.5|160080.4|30
1651503090000|2022-05-02 14:51:30|160213.3|160083.3|160189.3|160099.3|160214.6|160102.6|160188.4|160077.6|24
1651503100000|2022-05-02 14:51:40|160189.2|160099.2|160184.1|160094.1|160189.2|160099.2|160184.1|160094.1|27
1651503110000|2022-05-02 14:51:50|160184.4|160094.4|160176.3|160086.3|160196.9|160094.4|160173.7|160066.2|29
1651503120000|2022-05-02 14:52:00|160175.9|160085.9|160198.8|160068.8|160201.7|160088.4|160173.4|160065.2|35
1651503130000|2022-05-02 14:52:10|160198.2|160068.2|160180.1|160090.1|160200.2|160091|160177|160068.1|26
1651503140000|2022-05-02 14:52:20|160179.9|160089.9|160180.5|160090.5|160182|160092|160179.6|160089.6|25
1651503150000|2022-05-02 14:52:30|160180.2|160090.2|160206.3|160076.3|160206.3|160094.2|160180.2|160072.6|21
1651503160000|2022-05-02 14:52:40|160205|160075|160249.3|160159.3|160260.9|160159.3|160201.4|160071.4|36
1651503170000|2022-05-02 14:52:50|160251.3|160161.3|160279.3|160189.3|160289.5|160189.3|160251.3|160142.5|30
1651503180000|2022-05-02 14:53:00|160277|160187|160299.8|160169.8|160302.5|160187|160276|160161.9|34
1651503190000|2022-05-02 14:53:10|160300.6|160170.6|160277.7|160147.7|160304.1|160174.1|160255|160137.4|30
1651503200000|2022-05-02 14:53:20|160280.6|160150.6|160271.4|160141.4|160284.6|160160.4|160248.7|160135.4|30
1651503210000|2022-05-02 14:53:30|160268.5|160138.5|160295.4|160165.4|160298.8|160184.5|160259|160131.4|38
1651503220000|2022-05-02 14:53:40|160292.7|160162.7|160298.2|160168.2|160302.6|160185.6|160275.6|160162.7|28
1651503230000|2022-05-02 14:53:50|160299.5|160169.5|160297.1|160167.1|160300.8|160170.8|160296.7|160166.7|21
1651503240000|2022-05-02 14:54:00|160296.6|160166.6|160293.1|160163.1|160296.6|160166.6|160291.4|160161.4|21
1651503250000|2022-05-02 14:54:10|160295.9|160165.9|160260.3|160130.3|160297|160167|160255|160125|28
1651503260000|2022-05-02 14:54:20|160259.7|160129.7|160258.6|160128.6|160259.9|160129.9|160255.3|160125.3|22
1651503270000|2022-05-02 14:54:30|160258.9|160128.9|160256.9|160126.9|160261.9|160131.9|160256.9|160126.9|22
1651503280000|2022-05-02 14:54:40|160257.1|160127.1|160259.5|160129.5|160259.5|160129.5|160255.5|160125.5|18
1651503290000|2022-05-02 14:54:50|160259.4|160129.4|160255.8|160125.8|160262.2|160132.2|160252|160122|34
1651503300000|2022-05-02 14:55:00|160258.8|160128.8|160308.5|160178.5|160308.5|160178.5|160256.9|160126.9|35
1651503310000|2022-05-02 14:55:10|160304.1|160174.1|160302.7|160172.7|160308.8|160178.8|160294.5|160164.5|35
1651503320000|2022-05-02 14:55:20|160304|160174|160304.8|160174.8|160305.9|160175.9|160300.2|160170.2|27
1651503330000|2022-05-02 14:55:30|160304.4|160174.4|160301.2|160171.2|160308.1|160178.1|160296.9|160166.9|34
1651503340000|2022-05-02 14:55:40|160300.6|160170.6|160306.6|160176.6|160306.6|160176.6|160300.6|160170.6|28
1651503350000|2022-05-02 14:55:50|160303.3|160173.3|160304.6|160174.6|160306.1|160176.1|160301.5|160171.5|27
1651503360000|2022-05-02 14:56:00|160303.3|160173.3|160301.3|160171.3|160306.8|160176.8|160301|160171|37
1651503370000|2022-05-02 14:56:10|160302.3|160172.3|160306|160176|160320.2|160204.2|160293.1|160167.7|39
1651503380000|2022-05-02 14:56:20|160320.8|160190.8|160313.6|160183.6|160329.5|160199.5|160313.6|160183.6|34
1651503390000|2022-05-02 14:56:30|160316.1|160186.1|160320.9|160190.9|160324.8|160194.8|160310.1|160180.1|32
1651503400000|2022-05-02 14:56:40|160318.6|160188.6|160320.2|160190.2|160325.3|160195.3|160313.5|160183.5|37
1651503410000|2022-05-02 14:56:50|160320.3|160190.3|160302.7|160172.7|160321.2|160191.2|160299.7|160169.7|38
1651503420000|2022-05-02 14:57:00|160300.9|160170.9|160301.4|160171.4|160309|160179|160300.5|160170.5|38
1651503430000|2022-05-02 14:57:10|160305.5|160175.5|160305.9|160175.9|160329.7|160219.1|160283.2|160171.1|39
1651503440000|2022-05-02 14:57:20|160303|160173|160332.4|160202.4|160332.4|160218.3|160282.4|160171.5|35
1651503450000|2022-05-02 14:57:30|160324.9|160194.9|160292.1|160202.1|160326.3|160221.9|160292.1|160190.7|37
1651503460000|2022-05-02 14:57:40|160290.3|160200.3|160337|160207|160337|160223.9|160290.3|160181.5|38
1651503470000|2022-05-02 14:57:50|160332.9|160202.9|160323.1|160193.1|160337.3|160217|160296.6|160191.4|35
1651503480000|2022-05-02 14:58:00|160323.6|160193.6|160301.5|160171.5|160323.6|160211.9|160288.8|160171.5|40
1651503490000|2022-05-02 14:58:10|160292.7|160162.7|160291.1|160201.1|160313.3|160202.7|160286.5|160162.4|40
1651503500000|2022-05-02 14:58:20|160289.1|160199.1|160287.2|160197.2|160292.1|160202.1|160286.6|160196.6|32
1651503510000|2022-05-02 14:58:30|160296.4|160206.4|160291.1|160201.1|160310.9|160206.4|160286.4|160176.1|38
1651503520000|2022-05-02 14:58:40|160285.1|160195.1|160266.8|160176.8|160314.3|160207.4|160264.2|160164.5|40
1651503530000|2022-05-02 14:58:50|160267.2|160177.2|160294.7|160204.7|160294.7|160204.7|160263.6|160173.6|35
1651503540000|2022-05-02 14:59:00|160293.2|160203.2|160289.8|160199.8|160315.2|160211.3|160289.8|160182.3|29
1651503550000|2022-05-02 14:59:10|160267|160177|160284.9|160194.9|160289.6|160199.6|160267|160177|34
1651503560000|2022-05-02 14:59:20|160284.7|160194.7|160276.8|160186.8|160292.5|160199|160264.4|160158.9|38
1651503570000|2022-05-02 14:59:30|160275.2|160185.2|160275|160185|160279.4|160189.4|160263.6|160173.6|34
1651503580000|2022-05-02 14:59:40|160274.8|160184.8|160320|160190|160320|160206.3|160271.3|160180.4|34
1651503590000|2022-05-02 14:59:50|160299.2|160209.2|160287.3|160197.3|160299.2|160209.2|160271.2|160181.2|35
1651503600000|2022-05-02 15:00:00|160284.6|160194.6|160268.2|160178.2|160289.9|160199.9|160265.8|160158.4|34
1651503610000|2022-05-02 15:00:10|160267.6|160177.6|160264.7|160174.7|160286|160179.5|160262.7|160155|35
1651503620000|2022-05-02 15:00:20|160274|160184|160268.7|160178.7|160285.5|160188.2|160261.6|160155.5|33
1651503630000|2022-05-02 15:00:30|160268|160178|160284.2|160194.2|160301.7|160211.7|160267.5|160177.5|38
1651503640000|2022-05-02 15:00:40|160281.7|160191.7|160335.6|160245.6|160355.8|160265.7|160281.7|160178.7|34
1651503650000|2022-05-02 15:00:50|160335.4|160245.4|160351.5|160261.5|160386.5|160296.5|160334.3|160242.1|35
1651503660000|2022-05-02 15:01:00|160352.5|160262.5|160332.2|160242.2|160352.5|160262.5|160326.9|160236.9|36
1651503670000|2022-05-02 15:01:10|160331.5|160241.5|160320.5|160230.5|160333.8|160243.8|160304.8|160214.8|38
1651503680000|2022-05-02 15:01:20|160318.4|160228.4|160291.9|160201.9|160325.3|160235.3|160279|160189|38
1651503690000|2022-05-02 15:01:30|160293.7|160203.7|160284.8|160194.8|160296.3|160206.3|160269.6|160179.6|38
1651503700000|2022-05-02 15:01:40|160286.2|160196.2|160326.1|160236.1|160332.5|160242.5|160272.5|160182.5|36
1651503710000|2022-05-02 15:01:50|160328.6|160238.6|160327.3|160237.3|160328.6|160238.6|160320.7|160230.7|33
1651503720000|2022-05-02 15:02:00|160331.2|160241.2|160366.8|160276.8|160389.4|160299.4|160331.2|160241.2|36
1651503730000|2022-05-02 15:02:10|160367.9|160277.9|160362.6|160272.6|160388.5|160298.5|160344.3|160254.3|39
1651503740000|2022-05-02 15:02:20|160363|160273|160330|160240|160367.6|160277.6|160325.6|160221.7|37
1651503750000|2022-05-02 15:02:30|160330.4|160240.4|160344.6|160254.6|160344.6|160254.6|160330.4|160240.4|28
1651503760000|2022-05-02 15:02:40|160381.4|160291.4|160395.2|160305.2|160410.5|160314.2|160381.4|160280.5|32
1651503770000|2022-05-02 15:02:50|160398|160308|160407.4|160317.4|160408.9|160318.9|160395.9|160305.9|32
1651503780000|2022-05-02 15:03:00|160397.1|160307.1|160330|160240|160397.1|160307.1|160326.1|160236.1|39
1651503790000|2022-05-02 15:03:10|160329.9|160239.9|160411|160321|160411.1|160321.1|160329.2|160239.2|37
1651503800000|2022-05-02 15:03:20|160410.3|160320.3|160407.5|160317.5|160423.5|160333.5|160407.2|160317.2|40
1651503810000|2022-05-02 15:03:30|160406.7|160316.7|160406.4|160316.4|160407.4|160317.4|160402.9|160312.9|25
1651503820000|2022-05-02 15:03:40|160407.2|160317.2|160424.4|160294.4|160426.7|160317.2|160406.1|160290.1|24
1651503830000|2022-05-02 15:03:50|160424.8|160294.8|160405.3|160315.3|160424.8|160315.3|160401.9|160291.2|20
1651503840000|2022-05-02 15:04:00|160405.5|160315.5|160405.9|160315.9|160408.3|160318.3|160404.6|160314.6|22
1651503850000|2022-05-02 15:04:10|160406.8|160316.8|160418.5|160288.5|160425.5|160317.3|160400.6|160287.7|25
1651503860000|2022-05-02 15:04:20|160432.4|160302.4|160417.2|160327.2|160436.8|160330|160400.4|160302.4|30
1651503870000|2022-05-02 15:04:30|160416.7|160326.7|160440|160310|160440|160330.1|160410.6|160299|30
1651503880000|2022-05-02 15:04:40|160440.4|160310.4|160430.8|160300.8|160445.8|160330.3|160420.3|160295.2|39
1651503890000|2022-05-02 15:04:50|160430.2|160300.2|160447.6|160317.6|160462.1|160332.1|160425.9|160295.9|36
1651503900000|2022-05-02 15:05:00|160448.5|160318.5|160449.3|160319.3|160464.4|160334.4|160436.6|160306.6|36
1651503910000|2022-05-02 15:05:10|160449.4|160319.4|160446.3|160316.3|160449.4|160319.4|160444|160314|31
1651503920000|2022-05-02 15:05:20|160450.2|160320.2|160429.3|160299.3|160450.3|160320.3|160429.3|160299.3|36
1651503930000|2022-05-02 15:05:30|160427.4|160297.4|160423.5|160293.5|160431.1|160322.2|160410.3|160280.3|37
1651503940000|2022-05-02 15:05:40|160423.6|160293.6|160424.8|160294.8|160427.1|160297.1|160417.8|160287.8|29
1651503950000|2022-05-02 15:05:50|160423.4|160293.4|160454.5|160324.5|160468.5|160338.5|160422|160292|32
1651503960000|2022-05-02 15:06:00|160433.6|160343.6|160453.2|160323.2|160461.1|160343.6|160433.6|160317.3|35
1651503970000|2022-05-02 15:06:10|160450.4|160320.4|160456.9|160326.9|160457.9|160327.9|160433.2|160303.2|36
1651503980000|2022-05-02 15:06:20|160456|160326|160454.4|160324.4|160456.6|160326.6|160450.7|160320.7|31
1651503990000|2022-05-02 15:06:30|160454.2|160324.2|160440.3|160310.3|160454.2|160324.2|160434.1|160304.1|34
1651504000000|2022-05-02 15:06:40|160438.5|160308.5|160439.8|160309.8|160447.9|160317.9|160412.5|160282.5|36
1651504010000|2022-05-02 15:06:50|160439.4|160309.4|160445.6|160315.6|160466.5|160336.5|160439.4|160309.4|36
1651504020000|2022-05-02 15:07:00|160445.8|160315.8|160455.8|160325.8|160458.8|160328.8|160442.7|160312.7|35
1651504030000|2022-05-02 15:07:10|160456.1|160326.1|160452.2|160322.2|160466.3|160347.4|160437.4|160317.1|36
1651504040000|2022-05-02 15:07:20|160455.8|160325.8|160469.2|160339.2|160473.5|160350|160432.7|160322.6|38
1651504050000|2022-05-02 15:07:30|160466.2|160336.2|160434.5|160344.5|160466.2|160347.7|160426.1|160314.7|36
1651504060000|2022-05-02 15:07:40|160435.4|160345.4|160531|160401|160532.4|160412.9|160432.4|160340.4|32
1651504070000|2022-05-02 15:07:50|160532.1|160402.1|160533.9|160403.9|160538.1|160408.1|160530.7|160400.7|33
1651504080000|2022-05-02 15:08:00|160532.8|160402.8|160573.4|160483.4|160577.8|160487.8|160530.3|160400.3|31
1651504090000|2022-05-02 15:08:10|160573.8|160483.8|160563.9|160433.9|160578.2|160488.2|160550.6|160426.9|29
1651504100000|2022-05-02 15:08:20|160561.3|160431.3|160563.4|160433.4|160566.5|160456.4|160543|160429.4|22
1651504110000|2022-05-02 15:08:30|160562.8|160432.8|160566.1|160436.1|160569.2|160439.2|160562.8|160432.8|19
1651504120000|2022-05-02 15:08:40|160564.7|160434.7|160564|160434|160565.2|160435.2|160562.8|160432.8|13
1651504130000|2022-05-02 15:08:50|160563.4|160433.4|160562.7|160432.7|160564.3|160434.3|160562.5|160432.5|11
1651504140000|2022-05-02 15:09:00|160562.2|160432.2|160566.3|160436.3|160571.2|160441.2|160562.1|160432.1|23
1651504150000|2022-05-02 15:09:10|160571.1|160441.1|160572.5|160442.5|160574.2|160444.2|160566.7|160436.7|15
1651504160000|2022-05-02 15:09:20|160568|160438|160565.9|160435.9|160571.5|160441.5|160565.2|160435.2|19
1651504170000|2022-05-02 15:09:30|160567.9|160437.9|160568.4|160438.4|160568.8|160438.8|160567.2|160437.2|17
1651504180000|2022-05-02 15:09:40|160566|160436|160569.8|160439.8|160570.3|160440.3|160565.2|160435.2|14
1651504190000|2022-05-02 15:09:50|160570.2|160440.2|160552.5|160462.5|160570.4|160463|160551.3|160437.7|12
1651504200000|2022-05-02 15:10:00|160553.4|160463.4|160574.7|160444.7|160578.6|160463.4|160551.8|160438.7|16
1651504210000|2022-05-02 15:10:10|160572.7|160442.7|160571.2|160441.2|160573.1|160443.1|160571.1|160441.1|10
1651504220000|2022-05-02 15:10:20|160569.7|160439.7|160574|160444|160574|160444|160568.7|160438.7|18
1651504230000|2022-05-02 15:10:30|160572.9|160442.9|160568.5|160438.5|160575.9|160445.9|160568.5|160438.5|8
1651504240000|2022-05-02 15:10:40|160569.9|160439.9|160573|160443|160574.1|160444.1|160569.2|160439.2|17
1651504250000|2022-05-02 15:10:50|160573.4|160443.4|160564|160434|160573.5|160443.5|160563.9|160433.9|15
1651504260000|2022-05-02 15:11:00|160564.8|160434.8|160550|160460|160565|160460.5|160544.5|160433.9|21
1651504270000|2022-05-02 15:11:10|160550.6|160460.6|160576.4|160446.4|160576.4|160463.3|160550.6|160438.5|18
1651504280000|2022-05-02 15:11:20|160573.7|160443.7|160574.8|160444.8|160581.2|160451.2|160572.4|160442.4|19
1651504290000|2022-05-02 15:11:30|160575|160445|160583.6|160493.6|160604.9|160499.6|160573.5|160443.5|27
1651504300000|2022-05-02 15:11:40|160583.4|160493.4|160585.5|160495.5|160586.1|160496.1|160581.1|160491.1|31
1651504310000|2022-05-02 15:11:50|160584.9|160494.9|160580.5|160490.5|160603.5|160496.2|160569.7|160469.1|35
1651504320000|2022-05-02 15:12:00|160579.2|160489.2|160578.7|160488.7|160580|160490|160576|160486|32
1651504330000|2022-05-02 15:12:10|160578.3|160488.3|160571.7|160481.7|160578.8|160488.8|160571.1|160481.1|30
1651504340000|2022-05-02 15:12:20|160571.3|160481.3|160579.5|160489.5|160582.2|160492.2|160571.3|160481.3|27
1651504350000|2022-05-02 15:12:30|160580|160490|160575.3|160485.3|160592.8|160493.4|160572.1|160462.1|29
1651504360000|2022-05-02 15:12:40|160575.1|160485.1|160572.3|160482.3|160577.2|160487.2|160572.3|160482.3|28
1651504370000|2022-05-02 15:12:50|160572.6|160482.6|160573|160483|160577.1|160487.1|160572.2|160482.2|21
1651504380000|2022-05-02 15:13:00|160572.4|160482.4|160572.6|160482.6|160576|160486|160572.4|160482.4|19
1651504390000|2022-05-02 15:13:10|160571|160481|160566.4|160476.4|160589.3|160484.9|160564|160459.3|23
1651504400000|2022-05-02 15:13:20|160566.8|160476.8|160592|160462|160596.1|160487|160565.3|160461|24
1651504410000|2022-05-02 15:13:30|160594.5|160464.5|160573.2|160483.2|160594.5|160483.5|160570.9|160461.1|26
1651504420000|2022-05-02 15:13:40|160577.4|160487.4|160578.2|160488.2|160578.3|160488.3|160573.5|160483.5|26
1651504430000|2022-05-02 15:13:50|160578.1|160488.1|160581.8|160491.8|160583.1|160493.1|160578.1|160488.1|27
1651504440000|2022-05-02 15:14:00|160580.8|160490.8|160575.3|160485.3|160580.8|160490.8|160575.1|160485.1|28
1651504450000|2022-05-02 15:14:10|160574.6|160484.6|160571.7|160481.7|160576|160486|160571.7|160481.7|24
1651504460000|2022-05-02 15:14:20|160571.9|160481.9|160576|160486|160576|160486|160571.9|160481.9|23
1651504470000|2022-05-02 15:14:30|160575.9|160485.9|160571.9|160481.9|160576.5|160486.5|160571.9|160481.9|24
1651504480000|2022-05-02 15:14:40|160572.1|160482.1|160571.8|160481.8|160573.6|160483.6|160570.1|160480.1|14
1651504490000|2022-05-02 15:14:50|160570.7|160480.7|160571.1|160481.1|160573.3|160483.3|160569.2|160479.2|19
1651504500000|2022-05-02 15:15:00|160570.4|160480.4|160578.2|160488.2|160579.3|160489.3|160570.4|160480.4|28
1651504510000|2022-05-02 15:15:10|160578|160488|160578|160488|160578.5|160488.5|160573.7|160483.7|27
1651504520000|2022-05-02 15:15:20|160577.4|160487.4|160580.2|160490.2|160580.2|160490.2|160577.1|160487.1|22
1651504530000|2022-05-02 15:15:30|160579.3|160489.3|160574.3|160484.3|160579.3|160489.3|160573.5|160483.5|19
1651504540000|2022-05-02 15:15:40|160573.9|160483.9|160574.4|160484.4|160580.6|160490.6|160573.9|160483.9|18
1651504550000|2022-05-02 15:15:50|160577.1|160487.1|160580.5|160490.5|160580.9|160490.9|160574.1|160484.1|27
1651504560000|2022-05-02 15:16:00|160580.9|160490.9|160697.6|160607.6|160712.7|160609|160580.7|160490.7|37
1651504570000|2022-05-02 15:16:10|160696.6|160606.6|160750.4|160620.4|160750.4|160620.4|160696.2|160581.8|39
1651504580000|2022-05-02 15:16:20|160752.2|160622.2|160748.4|160618.4|160752.2|160622.2|160740.3|160610.3|30
1651504590000|2022-05-02 15:16:30|160748.2|160618.2|160755.9|160625.9|160759.2|160629.2|160745.8|160615.8|28
1651504600000|2022-05-02 15:16:40|160757.9|160627.9|160758|160628|160760|160630|160751.7|160621.7|19
1651504610000|2022-05-02 15:16:50|160757.7|160627.7|160757.1|160627.1|160758.9|160628.9|160755.7|160625.7|18
1651504620000|2022-05-02 15:17:00|160757.4|160627.4|160816|160686|160817|160704.6|160756.5|160626.5|36
1651504630000|2022-05-02 15:17:10|160818.2|160688.2|160807.9|160717.9|160839.9|160731.5|160807.9|160681.6|29
1651504640000|2022-05-02 15:17:20|160815.7|160725.7|160838.5|160708.5|160842.5|160728.8|160813.8|160706.3|20
1651504650000|2022-05-02 15:17:30|160838.4|160708.4|160834.4|160704.4|160851.1|160721.1|160831.8|160701.8|37
1651504660000|2022-05-02 15:17:40|160838.5|160708.5|160843.3|160713.3|160846.1|160716.1|160833.4|160703.4|36
1651504670000|2022-05-02 15:17:50|160842|160712|160836.2|160706.2|160843.6|160713.6|160826.9|160696.9|24
1651504680000|2022-05-02 15:18:00|160835.3|160705.3|160881.9|160751.9|160881.9|160751.9|160835.3|160705.3|36
1651504690000|2022-05-02 15:18:10|160877.3|160747.3|160877.7|160747.7|160885.1|160755.1|160871.7|160741.7|29
1651504700000|2022-05-02 15:18:20|160878.1|160748.1|160878.7|160748.7|160882.8|160752.8|160875.2|160745.2|22
1651504710000|2022-05-02 15:18:30|160879.6|160749.6|160881.2|160751.2|160887.9|160757.9|160876.3|160746.3|24
1651504720000|2022-05-02 15:18:40|160881.9|160751.9|160881.8|160751.8|160883.3|160753.3|160875.4|160745.4|19
1651504730000|2022-05-02 15:18:50|160881.5|160751.5|160876.8|160746.8|160881.5|160751.5|160872.9|160742.9|23
1651504740000|2022-05-02 15:19:00|160876.3|160746.3|160817|160687|160876.6|160746.6|160813.2|160687|26
1651504750000|2022-05-02 15:19:10|160817.3|160687.3|160667.1|160537.1|160822.2|160692.2|160660.1|160530.1|37
1651504760000|2022-05-02 15:19:20|160668.6|160538.6|160672.1|160542.1|160681.9|160551.9|160656.4|160526.4|39
1651504770000|2022-05-02 15:19:30|160670.1|160540.1|160687.7|160557.7|160687.7|160557.7|160670.1|160540.1|40
1651504780000|2022-05-02 15:19:40|160678.7|160548.7|160673.3|160543.3|160683.2|160553.2|160666.2|160536.2|37
1651504790000|2022-05-02 15:19:50|160674|160544|160662.2|160532.2|160685.1|160555.1|160661.3|160531.3|37
1651504800000|2022-05-02 15:20:00|160663.8|160533.8|160655.2|160525.2|160666.2|160536.2|160653.4|160523.4|32
1651504810000|2022-05-02 15:20:10|160655.8|160525.8|160661.3|160531.3|160666|160536|160654.6|160524.6|36
1651504820000|2022-05-02 15:20:20|160661.4|160531.4|160655.5|160525.5|160664.3|160534.3|160655.5|160525.5|36
1651504830000|2022-05-02 15:20:30|160661.4|160531.4|160653.6|160523.6|160661.4|160531.4|160651.3|160521.3|35
1651504840000|2022-05-02 15:20:40|160654|160524|160655.4|160525.4|160659.5|160529.5|160653.3|160523.3|35
1651504850000|2022-05-02 15:20:50|160657.4|160527.4|160662.5|160532.5|160663.4|160533.4|160651.3|160521.3|39
1651504860000|2022-05-02 15:21:00|160660.6|160530.6|160659.9|160529.9|160662.9|160532.9|160654.1|160524.1|36
1651504870000|2022-05-02 15:21:10|160658.8|160528.8|160669.7|160539.7|160670.7|160540.7|160656.1|160526.1|36
1651504880000|2022-05-02 15:21:20|160666|160536|160662.4|160532.4|160669.7|160539.7|160659.9|160529.9|35
1651504890000|2022-05-02 15:21:30|160664.7|160534.7|160666.6|160536.6|160674|160544|160660.2|160530.2|39
1651504900000|2022-05-02 15:21:40|160664.5|160534.5|160682.7|160552.7|160690.7|160560.7|160658.7|160528.7|34
1651504910000|2022-05-02 15:21:50|160682.6|160552.6|160698.8|160568.8|160716.7|160586.7|160682.6|160552.6|37
1651504920000|2022-05-02 15:22:00|160698.1|160568.1|160693.4|160563.4|160698.1|160588.2|160667.5|160561.8|34
1651504930000|2022-05-02 15:22:10|160693.2|160563.2|160698.4|160568.4|160701.7|160571.7|160691.8|160561.8|29
1651504940000|2022-05-02 15:22:20|160676.4|160586.4|160692.4|160562.4|160692.4|160586.4|160669|160559.4|36
1651504950000|2022-05-02 15:22:30|160696|160566|160667.3|160577.3|160696|160577.5|160661.7|160557.1|29
1651504960000|2022-05-02 15:22:40|160665.7|160575.7|160692.5|160562.5|160693.9|160585.3|160665.7|160560.4|27
1651504970000|2022-05-02 15:22:50|160692.2|160562.2|160663.8|160573.8|160692.3|160574|160663.5|160556|23
1651504980000|2022-05-02 15:23:00|160689.5|160559.5|160676|160546|160689.5|160575.6|160650.9|160543.4|32
1651504990000|2022-05-02 15:23:10|160675.1|160545.1|160652.3|160562.3|160676.2|160562.7|160651.6|160544.5|26
1651505000000|2022-05-02 15:23:20|160652|160562|160658.9|160568.9|160658.9|160568.9|160652|160562|24
1651505010000|2022-05-02 15:23:30|160654.5|160564.5|160652.3|160562.3|160675.4|160564.5|160652.3|160542.4|16
1651505020000|2022-05-02 15:23:40|160652.9|160562.9|160656.3|160566.3|160656.3|160566.3|160652.9|160562.9|14
1651505030000|2022-05-02 15:23:50|160682.4|160552.4|160676.9|160546.9|160687.2|160569.1|160659.1|160534.8|35
1651505040000|2022-05-02 15:24:00|160675.3|160545.3|160700|160570|160700|160570|160669.6|160539.6|40
1651505050000|2022-05-02 15:24:10|160687.2|160557.2|160686|160556|160697.9|160567.9|160680.7|160550.7|38
1651505060000|2022-05-02 15:24:20|160684.7|160554.7|160684.7|160554.7|160690|160560|160682|160552|31
1651505070000|2022-05-02 15:24:30|160686.8|160556.8|160666.6|160536.6|160689.7|160559.7|160665.9|160535.9|30
1651505080000|2022-05-02 15:24:40|160674.8|160544.8|160672.4|160542.4|160685.8|160555.8|160656|160526|40
1651505090000|2022-05-02 15:24:50|160673.5|160543.5|160680.3|160550.3|160688.8|160558.8|160662|160532|40
1651505100000|2022-05-02 15:25:00|160674.4|160544.4|160668.3|160538.3|160682.9|160552.9|160668.3|160538.3|38
1651505110000|2022-05-02 15:25:10|160673.9|160543.9|160668.7|160538.7|160675|160545|160667.6|160537.6|29
1651505120000|2022-05-02 15:25:20|160668.6|160538.6|160673.2|160543.2|160673.4|160543.4|160668|160538|27
1651505130000|2022-05-02 15:25:30|160673.4|160543.4|160673|160543|160674.3|160544.3|160671.4|160541.4|19
1651505140000|2022-05-02 15:25:40|160672.5|160542.5|160649.4|160559.4|160674.3|160562.3|160648.3|160542.5|22
1651505150000|2022-05-02 15:25:50|160649|160559|160664.4|160534.4|160673.8|160559.8|160648.3|160533.5|33
1651505160000|2022-05-02 15:26:00|160663.4|160533.4|160673.7|160543.7|160674.4|160544.4|160663.4|160533.4|27
1651505170000|2022-05-02 15:26:10|160672.3|160542.3|160670.1|160540.1|160673.8|160543.8|160669.4|160539.4|25
1651505180000|2022-05-02 15:26:20|160671.4|160541.4|160603.9|160473.9|160673|160543|160590.6|160460.6|30
1651505190000|2022-05-02 15:26:30|160604.3|160474.3|160600.6|160470.6|160604.3|160474.3|160594.3|160464.3|25
1651505200000|2022-05-02 15:26:40|160602.6|160472.6|160599.8|160469.8|160603.6|160473.6|160597.4|160467.4|24
1651505210000|2022-05-02 15:26:50|160600.2|160470.2|160602.7|160472.7|160602.7|160472.7|160595.8|160465.8|24
1651505220000|2022-05-02 15:27:00|160603|160473|160611.3|160481.3|160615.1|160485.1|160598.2|160468.2|33
1651505230000|2022-05-02 15:27:10|160610.6|160480.6|160609.8|160519.8|160622.2|160519.8|160596.9|160478.5|32
1651505240000|2022-05-02 15:27:20|160612|160522|160640.3|160510.3|160641.4|160527.2|160611.8|160500.5|25
1651505250000|2022-05-02 15:27:30|160640.7|160510.7|160641.5|160511.5|160643.2|160513.2|160638|160508|23
1651505260000|2022-05-02 15:27:40|160641.3|160511.3|160637.7|160507.7|160643.2|160513.2|160637.5|160507.5|18
1651505270000|2022-05-02 15:27:50|160636.4|160506.4|160641|160511|160644.1|160514.1|160636.4|160506.4|20
1651505280000|2022-05-02 15:28:00|160640.1|160510.1|160639.2|160509.2|160641.1|160511.1|160636.9|160506.9|24
1651505290000|2022-05-02 15:28:10|160639.4|160509.4|160639.4|160509.4|160643.1|160513.1|160634.8|160504.8|22
1651505300000|2022-05-02 15:28:20|160634.6|160504.6|160607.4|160517.4|160634.6|160517.5|160603.4|160493.9|33
1651505310000|2022-05-02 15:28:30|160606.9|160516.9|160632.9|160502.9|160635.4|160523.4|160606.9|160501.5|30
1651505320000|2022-05-02 15:28:40|160632.8|160502.8|160613.2|160483.2|160633.5|160523.7|160613.2|160483.2|21
1651505330000|2022-05-02 15:28:50|160609|160479|160568|160438|160609.2|160479.2|160567.1|160437.1|38
1651505340000|2022-05-02 15:29:00|160571.6|160441.6|160596.2|160466.2|160596.8|160466.8|160570.3|160440.3|33
1651505350000|2022-05-02 15:29:10|160591.3|160461.3|160598.9|160468.9|160600.6|160470.6|160591.3|160461.3|31
1651505360000|2022-05-02 15:29:20|160599.9|160469.9|160589.9|160459.9|160601.7|160471.7|160589.9|160459.9|32
1651505370000|2022-05-02 15:29:30|160589.4|160459.4|160590.1|160460.1|160592.2|160462.2|160587.9|160457.9|30
1651505380000|2022-05-02 15:29:40|160591.8|160461.8|160587.2|160457.2|160591.8|160461.8|160586.3|160456.3|23
1651505390000|2022-05-02 15:29:50|160587.1|160457.1|160591.4|160461.4|160591.4|160461.4|160586.6|160456.6|35
1651505400000|2022-05-02 15:30:00|160590.2|160460.2|160591.7|160461.7|160601.1|160471.1|160588.8|160458.8|34
1651505410000|2022-05-02 15:30:10|160590.7|160460.7|160590|160460|160593.3|160463.3|160588.1|160458.1|28
1651505420000|2022-05-02 15:30:20|160588.3|160458.3|160598.8|160468.8|160600.3|160470.3|160588.3|160458.3|27
1651505430000|2022-05-02 15:30:30|160599.8|160469.8|160601.4|160471.4|160605|160475|160597.5|160467.5|22
1651505440000|2022-05-02 15:30:40|160599|160469|160598.6|160468.6|160600.4|160470.4|160597.3|160467.3|20
1651505450000|2022-05-02 15:30:50|160597.8|160467.8|160599.7|160469.7|160601.1|160471.1|160596.2|160466.2|29
1651505460000|2022-05-02 15:31:00|160600.1|160470.1|160600.8|160470.8|160600.9|160470.9|160598.6|160468.6|24
1651505470000|2022-05-02 15:31:10|160600.7|160470.7|160615.9|160485.9|160618.4|160499.8|160584.5|160470.1|33
1651505480000|2022-05-02 15:31:20|160616|160486|160614.5|160484.5|160618.5|160488.5|160611.2|160481.2|34
1651505490000|2022-05-02 15:31:30|160611.5|160481.5|160606.4|160476.4|160613.3|160483.3|160606.4|160476.4|23
1651505500000|2022-05-02 15:31:40|160610.4|160480.4|160609.1|160479.1|160610.9|160480.9|160601|160471|17
1651505510000|2022-05-02 15:31:50|160608.5|160478.5|160612.3|160482.3|160612.3|160482.3|160605.4|160475.4|25
1651505520000|2022-05-02 15:32:00|160612.4|160482.4|160587.2|160497.2|160620.3|160497.2|160587.2|160474.7|31
1651505530000|2022-05-02 15:32:10|160591|160501|160619.1|160489.1|160621.7|160501|160590.2|160473.4|36
1651505540000|2022-05-02 15:32:20|160615.3|160485.3|160614|160484|160620.1|160490.1|160611.6|160481.6|31
1651505550000|2022-05-02 15:32:30|160613.6|160483.6|160614.1|160484.1|160614.5|160484.5|160610.2|160480.2|26
1651505560000|2022-05-02 15:32:40|160613.8|160483.8|160612.1|160482.1|160614|160484|160609.1|160479.1|21
1651505570000|2022-05-02 15:32:50|160611.8|160481.8|160607.6|160477.6|160615.3|160485.3|160607.5|160477.5|19
1651505580000|2022-05-02 15:33:00|160608.2|160478.2|160612.3|160482.3|160612.9|160482.9|160607.7|160477.7|14
1651505590000|2022-05-02 15:33:10|160609.3|160479.3|160608.5|160478.5|160610.5|160480.5|160606.4|160476.4|21
1651505600000|2022-05-02 15:33:20|160606.9|160476.9|160607.4|160477.4|160609.5|160479.5|160606.9|160476.9|13
1651505610000|2022-05-02 15:33:30|160608.3|160478.3|160607|160477|160608.3|160497.6|160586.8|160474.7|21
1651505620000|2022-05-02 15:33:40|160607.6|160477.6|160610.8|160480.8|160610.8|160480.8|160605.7|160475.7|20
1651505630000|2022-05-02 15:33:50|160611.1|160481.1|160608.1|160478.1|160615.3|160485.3|160605.8|160475.8|26
1651505640000|2022-05-02 15:34:00|160607|160477|160593.4|160463.4|160609.6|160484.7|160574.6|160462.6|33
1651505650000|2022-05-02 15:34:10|160590.9|160460.9|160523.7|160393.7|160599.6|160469.6|160515.4|160391.2|34
1651505660000|2022-05-02 15:34:20|160526.7|160396.7|160517.9|160387.9|160527.1|160397.1|160513.3|160383.3|34
1651505670000|2022-05-02 15:34:30|160518|160388|160521.2|160391.2|160526|160396|160516.6|160386.6|35
1651505680000|2022-05-02 15:34:40|160521.4|160391.4|160517|160387|160522.7|160392.7|160516.5|160386.5|30
1651505690000|2022-05-02 15:34:50|160516.7|160386.7|160517.6|160387.6|160522|160392|160516.7|160386.7|28
1651505700000|2022-05-02 15:35:00|160517.5|160387.5|160517.1|160387.1|160521.5|160391.5|160513.1|160383.1|27
1651505710000|2022-05-02 15:35:10|160517|160387|160518.7|160388.7|160524.2|160394.2|160515.6|160385.6|35
1651505720000|2022-05-02 15:35:20|160518.5|160388.5|160524.1|160394.1|160524.8|160394.8|160516.9|160386.9|32
1651505730000|2022-05-02 15:35:30|160524.5|160394.5|160525.7|160395.7|160526.3|160396.3|160520.8|160390.8|29
1651505740000|2022-05-02 15:35:40|160525.1|160395.1|160525.7|160395.7|160527.2|160397.2|160524.7|160394.7|25
1651505750000|2022-05-02 15:35:50|160525.4|160395.4|160528.3|160398.3|160534.2|160421.8|160511.8|160395|28
1651505760000|2022-05-02 15:36:00|160527.4|160397.4|160521.9|160391.9|160527.5|160397.5|160518.5|160388.5|32
1651505770000|2022-05-02 15:36:10|160522.2|160392.2|160517.6|160387.6|160522.4|160392.4|160517.5|160387.5|26
1651505780000|2022-05-02 15:36:20|160517.5|160387.5|160517.5|160387.5|160521.9|160391.9|160513.8|160383.8|30
1651505790000|2022-05-02 15:36:30|160517.2|160387.2|160517|160387|160517.9|160387.9|160509.7|160379.7|29
1651505800000|2022-05-02 15:36:40|160516.8|160386.8|160459.2|160329.2|160516.8|160386.8|160457.5|160327.5|27
1651505810000|2022-05-02 15:36:50|160461|160331|160458.8|160328.8|160467.2|160337.2|160455|160325|35
1651505820000|2022-05-02 15:37:00|160457.8|160327.8|160456.8|160326.8|160457.8|160327.8|160455|160325|23
1651505830000|2022-05-02 15:37:10|160458|160328|160455.9|160325.9|160458.7|160328.7|160455.2|160325.2|20
1651505840000|2022-05-02 15:37:20|160456.5|160326.5|160457|160327|160463.4|160333.4|160453|160323|23
1651505850000|2022-05-02 15:37:30|160457.3|160327.3|160453.5|160323.5|160460.9|160330.9|160453.5|160323.5|18
1651505860000|2022-05-02 15:37:40|160455.7|160325.7|160449.9|160319.9|160457.2|160327.2|160449.9|160319.9|18
1651505870000|2022-05-02 15:37:50|160450.2|160320.2|160453.3|160323.3|160457.4|160327.4|160449.2|160319.2|27
1651505880000|2022-05-02 15:38:00|160452.7|160322.7|160451.8|160321.8|160452.7|160322.7|160449.7|160319.7|24
1651505890000|2022-05-02 15:38:10|160451.7|160321.7|160454.9|160324.9|160459.2|160329.2|160451.7|160321.7|16
1651505900000|2022-05-02 15:38:20|160450.1|160320.1|160460.1|160330.1|160468.3|160342.6|160425.1|160319.2|30
1651505910000|2022-05-02 15:38:30|160460.7|160330.7|160464.4|160334.4|160468.8|160338.8|160454.8|160324.8|38
1651505920000|2022-05-02 15:38:40|160458.8|160328.8|160466.9|160336.9|160468.6|160354.6|160441.6|160327.1|35
1651505930000|2022-05-02 15:38:50|160466.6|160336.6|160498.9|160368.9|160499.8|160369.8|160454.2|160336.6|34
1651505940000|2022-05-02 15:39:00|160498.8|160368.8|160499.8|160369.8|160509.8|160396.5|160480.7|160368.1|29
1651505950000|2022-05-02 15:39:10|160511.4|160381.4|160520|160390|160532.7|160422.8|160510.3|160380.3|37
1651505960000|2022-05-02 15:39:20|160519.8|160389.8|160606.3|160476.3|160606.4|160476.4|160510.7|160387.4|36
1651505970000|2022-05-02 15:39:30|160605.7|160475.7|160603|160473|160609.8|160479.8|160603|160473|32
1651505980000|2022-05-02 15:39:40|160602.7|160472.7|160598.5|160468.5|160603|160473|160595|160465|35
1651505990000|2022-05-02 15:39:50|160599.4|160469.4|160574.9|160484.9|160601.7|160484.9|160570.8|160458.2|35
1651506000000|2022-05-02 15:40:00|160575.6|160485.6|160595.1|160465.1|160596.3|160486.2|160575|160460.5|28
1651506010000|2022-05-02 15:40:10|160599.3|160469.3|160592.7|160462.7|160599.3|160469.3|160592.7|160462.7|31
1651506020000|2022-05-02 15:40:20|160593|160463|160598.8|160468.8|160603.5|160473.5|160592.4|160462.4|34
1651506030000|2022-05-02 15:40:30|160603.1|160473.1|160599.2|160469.2|160603.1|160473.1|160595|160465|21
1651506040000|2022-05-02 15:40:40|160597.7|160467.7|160600.3|160470.3|160602.2|160472.2|160597.3|160467.3|23
1651506050000|2022-05-02 15:40:50|160600|160470|160598.4|160468.4|160600|160470|160593.8|160463.8|27
1651506060000|2022-05-02 15:41:00|160598|160468|160594|160464|160599.2|160469.2|160592.1|160462.1|31
1651506070000|2022-05-02 15:41:10|160594.2|160464.2|160597.5|160467.5|160597.7|160467.7|160593.8|160463.8|26
1651506080000|2022-05-02 15:41:20|160600.8|160470.8|160594.8|160464.8|160603.5|160488.2|160577.7|160464.8|29
1651506090000|2022-05-02 15:41:30|160597.9|160467.9|160599|160469|160599.8|160469.8|160594.7|160464.7|23
1651506100000|2022-05-02 15:41:40|160599.5|160469.5|160596.9|160466.9|160601.5|160471.5|160596.8|160466.8|24
1651506110000|2022-05-02 15:41:50|160595.4|160465.4|160596.4|160466.4|160599.6|160469.6|160593.3|160463.3|27
1651506120000|2022-05-02 15:42:00|160596.3|160466.3|160592.1|160462.1|160596.3|160466.3|160592.1|160462.1|33
1651506130000|2022-05-02 15:42:10|160592.9|160462.9|160593.1|160463.1|160593.1|160463.1|160590.5|160460.5|19
1651506140000|2022-05-02 15:42:20|160595|160465|160606.9|160476.9|160608.6|160478.6|160595|160465|31
1651506150000|2022-05-02 15:42:30|160608.6|160478.6|160608.4|160478.4|160608.6|160478.6|160598.8|160468.8|31
1651506160000|2022-05-02 15:42:40|160610.3|160480.3|160603.8|160473.8|160610.3|160480.3|160601.8|160471.8|33
1651506170000|2022-05-02 15:42:50|160606.8|160476.8|160605.7|160475.7|160608.3|160478.3|160601.7|160471.7|28
1651506180000|2022-05-02 15:43:00|160605.4|160475.4|160605.4|160475.4|160607.9|160477.9|160600.2|160470.2|28
1651506190000|2022-05-02 15:43:10|160605.7|160475.7|160596.9|160466.9|160605.7|160475.7|160596.9|160466.9|27
1651506200000|2022-05-02 15:43:20|160596.1|160466.1|160590.3|160460.3|160600.7|160470.7|160588.3|160458.3|34
1651506210000|2022-05-02 15:43:30|160592.7|160462.7|160602|160472|160603|160473|160592.7|160462.7|31
1651506220000|2022-05-02 15:43:40|160600.6|160470.6|160594|160464|160604.2|160474.2|160591.8|160461.8|29
1651506230000|2022-05-02 15:43:50|160592.5|160462.5|160488.6|160358.6|160593.1|160463.1|160488.6|160358.6|33
1651506240000|2022-05-02 15:44:00|160487.4|160357.4|160498.2|160368.2|160499.9|160369.9|160473.6|160343.6|37
1651506250000|2022-05-02 15:44:10|160499.4|160369.4|160494.9|160364.9|160499.4|160369.4|160488.9|160358.9|30
1651506260000|2022-05-02 15:44:20|160492.1|160362.1|160514.4|160384.4|160519.8|160389.8|160490.6|160360.6|32
1651506270000|2022-05-02 15:44:30|160539.6|160409.6|160496.3|160366.3|160539.6|160409.6|160492.4|160362.4|38
1651506280000|2022-05-02 15:44:40|160495.3|160365.3|160492.8|160362.8|160499.6|160369.6|160492.5|160362.5|24
1651506290000|2022-05-02 15:44:50|160492.4|160362.4|160496.3|160366.3|160496.3|160366.3|160490.7|160360.7|30
1651506300000|2022-05-02 15:45:00|160494.7|160364.7|160493.1|160363.1|160499|160369|160493.1|160363.1|25
1651506310000|2022-05-02 15:45:10|160494|160364|160494.1|160364.1|160498.1|160368.1|160494|160364|20
1651506320000|2022-05-02 15:45:20|160494.2|160364.2|160495.5|160365.5|160497.2|160367.2|160491.1|160361.1|31
1651506330000|2022-05-02 15:45:30|160495.6|160365.6|160492.6|160362.6|160496.2|160366.2|160491.2|160361.2|20
1651506340000|2022-05-02 15:45:40|160492.7|160362.7|160482.2|160352.2|160496.4|160381.6|160466.5|160352.2|22
1651506350000|2022-05-02 15:45:50|160468.5|160378.5|160472.5|160342.5|160481|160378.5|160463.4|160333.4|30
1651506360000|2022-05-02 15:46:00|160470.1|160340.1|160459.7|160329.7|160479.2|160349.2|160459.3|160329.3|31
1651506370000|2022-05-02 15:46:10|160460|160330|160459.8|160329.8|160462.3|160332.3|160457.4|160327.4|22
1651506380000|2022-05-02 15:46:20|160459.4|160329.4|160464.3|160334.3|160465.8|160335.8|160459|160329|29
1651506390000|2022-05-02 15:46:30|160463.8|160333.8|160463.4|160333.4|160471.3|160341.3|160462.8|160332.8|31
1651506400000|2022-05-02 15:46:40|160462.7|160332.7|160467.9|160337.9|160467.9|160337.9|160458.1|160328.1|24
1651506410000|2022-05-02 15:46:50|160467.3|160337.3|160453.1|160323.1|160467.3|160337.3|160453.1|160323.1|24
1651506420000|2022-05-02 15:47:00|160452.2|160322.2|160358.3|160228.3|160453.7|160323.7|160334.1|160216.5|38
1651506430000|2022-05-02 15:47:10|160359.5|160229.5|160365.2|160235.2|160367.5|160237.5|160338|160208|36
1651506440000|2022-05-02 15:47:20|160364.5|160234.5|160371|160241|160373.7|160243.7|160363.1|160233.1|33
1651506450000|2022-05-02 15:47:30|160370.2|160240.2|160407.1|160277.1|160421.3|160291.3|160368.6|160238.6|35
1651506460000|2022-05-02 15:47:40|160408|160278|160407.5|160277.5|160408.2|160278.2|160401.9|160271.9|25
1651506470000|2022-05-02 15:47:50|160406.7|160276.7|160410.1|160280.1|160412.8|160282.8|160405.2|160275.2|28
1651506480000|2022-05-02 15:48:00|160409.2|160279.2|160420.3|160290.3|160423.6|160293.6|160409.2|160279.2|33
1651506490000|2022-05-02 15:48:10|160419.9|160289.9|160414.7|160284.7|160419.9|160289.9|160414.3|160284.3|23
1651506500000|2022-05-02 15:48:20|160414.2|160284.2|160416.4|160286.4|160418.4|160288.4|160413.7|160283.7|17
1651506510000|2022-05-02 15:48:30|160416.6|160286.6|160417.4|160287.4|160420|160290|160416.4|160286.4|24
1651506520000|2022-05-02 15:48:40|160417.1|160287.1|160405.9|160275.9|160417.1|160287.1|160405|160275|28
1651506530000|2022-05-02 15:48:50|160405.1|160275.1|160392.1|160302.1|160411.2|160305.4|160387.6|160267.9|21
1651506540000|2022-05-02 15:49:00|160394.2|160304.2|160394.2|160304.2|160394.2|160304.2|160388.3|160298.3|21
1651506550000|2022-05-02 15:49:10|160394.6|160304.6|160413.4|160283.4|160413.4|160307.9|160394.6|160280.3|24
1651506560000|2022-05-02 15:49:20|160412.7|160282.7|160415.8|160285.8|160415.8|160285.8|160411|160281|25
1651506570000|2022-05-02 15:49:30|160418.6|160288.6|160417.6|160287.6|160419.6|160289.6|160412.5|160282.5|26
1651506580000|2022-05-02 15:49:40|160418|160288|160416.6|160286.6|160418.1|160288.1|160413|160283|20
1651506590000|2022-05-02 15:49:50|160416.9|160286.9|160416.6|160286.6|160418.1|160288.1|160415.6|160285.6|22
1651506600000|2022-05-02 15:50:00|160417.2|160287.2|160417|160287|160420.8|160290.8|160413.8|160283.8|35
1651506610000|2022-05-02 15:50:10|160417.1|160287.1|160413.7|160283.7|160417.1|160287.1|160412.5|160282.5|26
1651506620000|2022-05-02 15:50:20|160415.2|160285.2|160416.6|160286.6|160417.6|160287.6|160414|160284|29
1651506630000|2022-05-02 15:50:30|160415|160285|160413.2|160283.2|160415.7|160285.7|160412.6|160282.6|20
1651506640000|2022-05-02 15:50:40|160412.9|160282.9|160408|160278|160413.7|160283.7|160406.3|160276.3|22
1651506650000|2022-05-02 15:50:50|160406.6|160276.6|160391.3|160301.3|160406.6|160308.1|160387.6|160276.6|25
1651506660000|2022-05-02 15:51:00|160395.1|160305.1|160408.2|160278.2|160409.9|160305.5|160391|160274.6|29
1651506670000|2022-05-02 15:51:10|160406.4|160276.4|160409.8|160279.8|160409.8|160279.8|160405.9|160275.9|22
1651506680000|2022-05-02 15:51:20|160409|160279|160409.1|160279.1|160416.5|160286.5|160402.2|160272.2|28
1651506690000|2022-05-02 15:51:30|160409.6|160279.6|160413.3|160283.3|160414.5|160284.5|160409.2|160279.2|27
1651506700000|2022-05-02 15:51:40|160413|160283|160413.2|160283.2|160415.6|160285.6|160410.7|160280.7|32
1651506710000|2022-05-02 15:51:50|160412.8|160282.8|160412.5|160282.5|160415.9|160285.9|160410.7|160280.7|26
1651506720000|2022-05-02 15:52:00|160412.2|160282.2|160408.1|160278.1|160412.3|160282.3|160406.9|160276.9|16
1651506730000|2022-05-02 15:52:10|160407.1|160277.1|160410.2|160280.2|160411.6|160281.6|160407.1|160277.1|21
1651506740000|2022-05-02 15:52:20|160409.7|160279.7|160418.1|160288.1|160421.1|160291.1|160409.7|160279.7|26
1651506750000|2022-05-02 15:52:30|160418.8|160288.8|160415.8|160285.8|160419.6|160289.6|160412.3|160282.3|34
1651506760000|2022-05-02 15:52:40|160419.1|160289.1|160421.7|160291.7|160424|160294|160418|160288|30
1651506770000|2022-05-02 15:52:50|160422.7|160292.7|160425.5|160295.5|160427.9|160297.9|160421.8|160291.8|29
1651506780000|2022-05-02 15:53:00|160425.3|160295.3|160423.7|160293.7|160426.1|160296.1|160423.4|160293.4|26
1651506790000|2022-05-02 15:53:10|160423.3|160293.3|160426.1|160296.1|160426.1|160296.1|160422.9|160292.9|27
1651506800000|2022-05-02 15:53:20|160427.2|160297.2|160424.1|160294.1|160428|160298|160424.1|160294.1|33
1651506810000|2022-05-02 15:53:30|160424.2|160294.2|160430.1|160300.1|160431.4|160301.4|160423.7|160293.7|32
1651506820000|2022-05-02 15:53:40|160428.3|160298.3|160427.1|160297.1|160429.8|160299.8|160426.9|160296.9|25
1651506830000|2022-05-02 15:53:50|160426.8|160296.8|160425.1|160295.1|160427.8|160297.8|160424.9|160294.9|32
1651506840000|2022-05-02 15:54:00|160425.4|160295.4|160424.2|160294.2|160427.1|160297.1|160424|160294|23
1651506850000|2022-05-02 15:54:10|160424.1|160294.1|160422.9|160292.9|160424.7|160294.7|160422.4|160292.4|24
1651506860000|2022-05-02 15:54:20|160423.3|160293.3|160423.1|160293.1|160423.9|160293.9|160422.6|160292.6|22
1651506870000|2022-05-02 15:54:30|160423.6|160293.6|160423.8|160293.8|160424|160294|160422.7|160292.7|22
1651506880000|2022-05-02 15:54:40|160423.7|160293.7|160425.5|160295.5|160425.9|160295.9|160423.6|160293.6|27
1651506890000|2022-05-02 15:54:50|160425.4|160295.4|160424.5|160294.5|160426.3|160296.3|160424.5|160294.5|20
1651506900000|2022-05-02 15:55:00|160425.4|160295.4|160421.7|160291.7|160425.4|160295.4|160419.9|160289.9|23
1651506910000|2022-05-02 15:55:10|160421.9|160291.9|160423|160293|160425.3|160295.3|160418.5|160288.5|23
1651506920000|2022-05-02 15:55:20|160422.9|160292.9|160428.8|160298.8|160431.8|160301.8|160422.9|160292.9|30
1651506930000|2022-05-02 15:55:30|160429.1|160299.1|160426.4|160296.4|160429.9|160299.9|160424.9|160294.9|23
1651506940000|2022-05-02 15:55:40|160426.9|160296.9|160421.5|160291.5|160427|160297|160421.5|160291.5|26
1651506950000|2022-05-02 15:55:50|160421.4|160291.4|160418.8|160288.8|160421.8|160291.8|160417.2|160287.2|25
1651506960000|2022-05-02 15:56:00|160418.6|160288.6|160421.6|160291.6|160422.2|160292.2|160410.6|160280.6|28
1651506970000|2022-05-02 15:56:10|160422.1|160292.1|160423.6|160293.6|160424.1|160294.1|160419.2|160289.2|30
1651506980000|2022-05-02 15:56:20|160424.4|160294.4|160425.1|160295.1|160427.3|160297.3|160421.3|160291.3|31
1651506990000|2022-05-02 15:56:30|160425.3|160295.3|160422.4|160292.4|160427.3|160297.3|160420.8|160290.8|31
1651507000000|2022-05-02 15:56:40|160423|160293|160419.2|160289.2|160424.8|160294.8|160417.5|160287.5|30
1651507010000|2022-05-02 15:56:50|160418.9|160288.9|160422.7|160292.7|160422.7|160292.7|160418.9|160288.9|24
1651507020000|2022-05-02 15:57:00|160422.8|160292.8|160424.2|160294.2|160424.2|160294.2|160421.9|160291.9|25
1651507030000|2022-05-02 15:57:10|160424.1|160294.1|160422.9|160292.9|160424.1|160294.1|160421.9|160291.9|25
1651507040000|2022-05-02 15:57:20|160422.4|160292.4|160421.7|160291.7|160424.7|160294.7|160421|160291|18
1651507050000|2022-05-02 15:57:30|160420.4|160290.4|160422|160292|160423.3|160293.3|160419.7|160289.7|21
1651507060000|2022-05-02 15:57:40|160421.5|160291.5|160420|160290|160421.5|160291.5|160419.6|160289.6|24
1651507070000|2022-05-02 15:57:50|160420.5|160290.5|160421.8|160291.8|160422.9|160292.9|160419.6|160289.6|23
1651507080000|2022-05-02 15:58:00|160422.2|160292.2|160424.1|160294.1|160425.2|160295.2|160421.7|160291.7|30
1651507090000|2022-05-02 15:58:10|160424.2|160294.2|160421.3|160291.3|160425.4|160295.4|160421.1|160291.1|26
1651507100000|2022-05-02 15:58:20|160422.1|160292.1|160422.3|160292.3|160424|160294|160420.1|160290.1|37
1651507110000|2022-05-02 15:58:30|160421.9|160291.9|160423.7|160293.7|160423.8|160293.8|160421.3|160291.3|23
1651507120000|2022-05-02 15:58:40|160423.6|160293.6|160420.9|160290.9|160423.7|160293.7|160419.2|160289.2|22
1651507130000|2022-05-02 15:58:50|160419.8|160289.8|160424.3|160294.3|160424.3|160294.3|160418.9|160288.9|32
1651507140000|2022-05-02 15:59:00|160423.1|160293.1|160424.6|160294.6|160425|160295|160422.9|160292.9|28
1651507150000|2022-05-02 15:59:10|160424.5|160294.5|160423.2|160293.2|160424.8|160294.8|160417.7|160287.7|22
1651507160000|2022-05-02 15:59:20|160422.2|160292.2|160420.2|160290.2|160423.7|160293.7|160418.6|160288.6|30
1651507170000|2022-05-02 15:59:30|160421|160291|160423.4|160293.4|160424.2|160294.2|160420.4|160290.4|27
1651507180000|2022-05-02 15:59:40|160423.5|160293.5|160421.7|160291.7|160423.5|160293.5|160420.3|160290.3|27
1651507190000|2022-05-02 15:59:50|160420.8|160290.8|160420.6|160290.6|160422.3|160292.3|160420.6|160290.6|29
1651507200000|2022-05-02 16:00:00|160421.2|160291.2|160419.5|160289.5|160422.8|160292.8|160418.3|160288.3|32
1651507210000|2022-05-02 16:00:10|160420.1|160290.1|160428.4|160298.4|160428.4|160298.4|160417.9|160287.9|32
1651507220000|2022-05-02 16:00:20|160429.5|160299.5|160428.9|160298.9|160433.4|160303.4|160427.3|160297.3|29
1651507230000|2022-05-02 16:00:30|160429.3|160299.3|160430|160300|160431.1|160301.1|160424|160294|35
1651507240000|2022-05-02 16:00:40|160422.9|160292.9|160401.4|160311.4|160423.4|160311.4|160398|160286.9|38
1651507250000|2022-05-02 16:00:50|160400.9|160310.9|160426.4|160296.4|160426.4|160315.2|160398.3|160289|31
1651507260000|2022-05-02 16:01:00|160426|160296|160429.1|160299.1|160429.6|160299.6|160425.5|160295.5|26
1651507270000|2022-05-02 16:01:10|160429.4|160299.4|160428.2|160298.2|160429.7|160299.7|160427.9|160297.9|24
1651507280000|2022-05-02 16:01:20|160428.5|160298.5|160428.5|160298.5|160428.8|160298.8|160428|160298|22
1651507290000|2022-05-02 16:01:30|160428.7|160298.7|160429.5|160299.5|160430|160300|160428.2|160298.2|18
1651507300000|2022-05-02 16:01:40|160429.8|160299.8|160426.5|160296.5|160430.8|160318.9|160407.6|160296.4|31
1651507310000|2022-05-02 16:01:50|160406.6|160316.6|160428.7|160298.7|160429.4|160317.9|160406.6|160297.6|28
1651507320000|2022-05-02 16:02:00|160429|160299|160430|160300|160430.3|160300.3|160425.1|160295.1|27
1651507330000|2022-05-02 16:02:10|160430.3|160300.3|160428.9|160298.9|160430.3|160300.3|160428.6|160298.6|25
1651507340000|2022-05-02 16:02:20|160428.6|160298.6|160424.8|160294.8|160428.6|160298.6|160424.3|160294.3|31
1651507350000|2022-05-02 16:02:30|160425.1|160295.1|160427.8|160297.8|160428.9|160298.9|160424.8|160294.8|23
1651507360000|2022-05-02 16:02:40|160423.3|160293.3|160426.1|160296.1|160426.1|160318.3|160403.1|160293.3|31
1651507370000|2022-05-02 16:02:50|160425.4|160295.4|160425.5|160295.5|160427.1|160297.1|160422.5|160292.5|27
1651507380000|2022-05-02 16:03:00|160425.2|160295.2|160426|160296|160426.1|160296.1|160423.3|160293.3|28
1651507390000|2022-05-02 16:03:10|160425.5|160295.5|160424.7|160294.7|160427|160297|160423.6|160293.6|25
1651507400000|2022-05-02 16:03:20|160424.6|160294.6|160425.9|160295.9|160427.5|160297.5|160424.6|160294.6|26
1651507410000|2022-05-02 16:03:30|160425.1|160295.1|160428.4|160298.4|160428.9|160298.9|160423.5|160293.5|27
1651507420000|2022-05-02 16:03:40|160428.5|160298.5|160406.5|160316.5|160428.5|160318.6|160402.2|160294.3|33
1651507430000|2022-05-02 16:03:50|160407.3|160317.3|160438.2|160308.2|160438.2|160317.5|160407.3|160300.1|30
1651507440000|2022-05-02 16:04:00|160439.8|160309.8|160525.1|160395.1|160526.4|160411.2|160437.9|160307.9|38
1651507450000|2022-05-02 16:04:10|160504.4|160414.4|160521.6|160391.6|160524.6|160415.8|160504.4|160390.5|27
1651507460000|2022-05-02 16:04:20|160522|160392|160521.4|160391.4|160522.6|160392.6|160518.5|160388.5|21
1651507470000|2022-05-02 16:04:30|160521.5|160391.5|160523.7|160393.7|160527.1|160397.1|160521.1|160391.1|28
1651507480000|2022-05-02 16:04:40|160523|160393|160523.8|160393.8|160528.4|160398.4|160523|160393|25
1651507490000|2022-05-02 16:04:50|160524.4|160394.4|160506.8|160416.8|160525.6|160417.5|160504.9|160393.5|19
1651507500000|2022-05-02 16:05:00|160506.7|160416.7|160509.4|160419.4|160509.4|160419.4|160504|160414|23
1651507510000|2022-05-02 16:05:10|160509.2|160419.2|160507.5|160417.5|160510|160420|160504.2|160414.2|24
1651507520000|2022-05-02 16:05:20|160507.4|160417.4|160509|160419|160510.2|160420.2|160506.2|160416.2|25
1651507530000|2022-05-02 16:05:30|160506.4|160416.4|160529|160399|160531.4|160421|160504.9|160396|30
1651507540000|2022-05-02 16:05:40|160529.5|160399.5|160528.1|160398.1|160532.1|160402.1|160528.1|160398.1|31
1651507550000|2022-05-02 16:05:50|160528.3|160398.3|160526.5|160396.5|160528.6|160398.6|160525.3|160395.3|24
1651507560000|2022-05-02 16:06:00|160526.2|160396.2|160506.9|160416.9|160526.2|160417.5|160503.3|160396.2|21
1651507570000|2022-05-02 16:06:10|160509.1|160419.1|160506.3|160416.3|160509.9|160419.9|160504.6|160414.6|21
1651507580000|2022-05-02 16:06:20|160507.3|160417.3|160509.2|160419.2|160509.2|160419.2|160506.2|160416.2|16
1651507590000|2022-05-02 16:06:30|160508.7|160418.7|160513.4|160423.4|160513.4|160423.4|160505.8|160415.8|27
1651507600000|2022-05-02 16:06:40|160510.5|160420.5|160530|160440|160551.2|160441.1|160509.6|160414.6|34
1651507610000|2022-05-02 16:06:50|160532.7|160442.7|160550.7|160420.7|160550.7|160442.7|160523.9|160416.5|29
1651507620000|2022-05-02 16:07:00|160552.3|160422.3|160530.3|160440.3|160554.9|160440.7|160522.6|160413.6|29
1651507630000|2022-05-02 16:07:10|160529.1|160439.1|160531.5|160441.5|160531.5|160441.5|160527.6|160437.6|20
1651507640000|2022-05-02 16:07:20|160530.4|160440.4|160529.4|160439.4|160533.2|160443.2|160526.8|160436.8|21
1651507650000|2022-05-02 16:07:30|160530.6|160440.6|160552.4|160422.4|160552.4|160443.8|160527.6|160422.4|25
1651507660000|2022-05-02 16:07:40|160551|160421|160550|160420|160563|160453.6|160525.5|160417.6|39
1651507670000|2022-05-02 16:07:50|160533.1|160443.1|160541.7|160451.7|160555.8|160451.7|160532.1|160421.5|32
1651507680000|2022-05-02 16:08:00|160543.7|160453.7|160550.6|160420.6|160564.4|160453.7|160531.7|160415.7|39
1651507690000|2022-05-02 16:08:10|160531.9|160441.9|160552.4|160422.4|160554|160441.9|160530.5|160415.1|25
1651507700000|2022-05-02 16:08:20|160552.5|160422.5|160550.7|160420.7|160553.5|160443.6|160531.6|160415.9|22
1651507710000|2022-05-02 16:08:30|160551.3|160421.3|160522|160432|160552.7|160440.5|160522|160420.4|24
1651507720000|2022-05-02 16:08:40|160522.1|160432.1|160527.8|160437.8|160529.3|160439.3|160522.1|160432.1|24
1651507730000|2022-05-02 16:08:50|160529.7|160439.7|160533.3|160443.3|160547.4|160447.6|160529.7|160417.4|26
1651507740000|2022-05-02 16:09:00|160535.6|160445.6|160527.3|160437.3|160550.6|160445.6|160523.8|160414.3|32
1651507750000|2022-05-02 16:09:10|160526.7|160436.7|160529.6|160439.6|160529.6|160439.6|160522.7|160432.7|25
1651507760000|2022-05-02 16:09:20|160526.9|160436.9|160529.6|160439.6|160531.1|160441.1|160525.9|160435.9|14
1651507770000|2022-05-02 16:09:30|160528.5|160438.5|160506.7|160416.7|160547.1|160441.5|160503.7|160394.7|37
1651507780000|2022-05-02 16:09:40|160509.4|160419.4|160546.7|160416.7|160546.7|160433.6|160509.4|160405|31
1651507790000|2022-05-02 16:09:50|160548.9|160418.9|160502.2|160412.2|160552.5|160430.4|160502.2|160406.3|37
1651507800000|2022-05-02 16:10:00|160510.5|160420.5|160548|160418|160551.8|160436.2|160509.8|160416.3|36
1651507810000|2022-05-02 16:10:10|160545.8|160415.8|160522.5|160432.5|160550.8|160434.4|160518.2|160411.7|35
1651507820000|2022-05-02 16:10:20|160523.9|160433.9|160524.6|160434.6|160541.4|160435.4|160507.8|160405.8|37
1651507830000|2022-05-02 16:10:30|160525.1|160435.1|160514.9|160424.9|160549.6|160437.5|160512.3|160405.2|37
1651507840000|2022-05-02 16:10:40|160514.7|160424.7|160534.8|160404.8|160537.5|160428.1|160508.7|160401.4|33
1651507850000|2022-05-02 16:10:50|160535.9|160405.9|160538|160408|160547.1|160436.3|160519.1|160403.7|33
1651507860000|2022-05-02 16:11:00|160543.8|160413.8|160543.9|160413.9|160547.1|160431|160520.5|160410|34
1651507870000|2022-05-02 16:11:10|160542.9|160412.9|160522|160432|160544|160432.4|160514.9|160412.9|27
1651507880000|2022-05-02 16:11:20|160523.5|160433.5|160550.5|160420.5|160550.5|160433.5|160512.5|160408.6|37
1651507890000|2022-05-02 16:11:30|160547.3|160417.3|160545.4|160415.4|160553.7|160441.4|160524.6|160411.3|27
1651507900000|2022-05-02 16:11:40|160549.2|160419.2|160552.7|160422.7|160553.7|160440.2|160527.6|160416.5|35
1651507910000|2022-05-02 16:11:50|160552.5|160422.5|160551.4|160421.4|160555|160425|160549.4|160419.4|29
1651507920000|2022-05-02 16:12:00|160551|160421|160548.1|160418.1|160556|160426|160545.4|160415.4|29
1651507930000|2022-05-02 16:12:10|160549.5|160419.5|160533.7|160443.7|160549.6|160444.7|160520.3|160413.8|29
1651507940000|2022-05-02 16:12:20|160532.5|160442.5|160532.3|160442.3|160534|160444|160531|160441|22
1651507950000|2022-05-02 16:12:30|160531.4|160441.4|160527.9|160437.9|160532.7|160442.7|160524.5|160434.5|12
1651507960000|2022-05-02 16:12:40|160528.1|160438.1|160543.9|160453.9|160558.8|160454|160521.3|160417.8|28
1651507970000|2022-05-02 16:12:50|160544.6|160454.6|160541.9|160451.9|160562.1|160466.6|160534.5|160432.1|25
1651507980000|2022-05-02 16:13:00|160540|160450|160631.8|160501.8|160632.4|160515.3|160540|160450|39
1651507990000|2022-05-02 16:13:10|160629.1|160499.1|160651.1|160561.1|160668.7|160563.3|160629.1|160499.1|34
1651508000000|2022-05-02 16:13:20|160650|160560|160657.2|160567.2|160676.4|160567.2|160644.2|160538.7|36
1651508010000|2022-05-02 16:13:30|160657.1|160567.1|160680|160550|160680|160567.1|160655.6|160546|19
1651508020000|2022-05-02 16:13:40|160682.8|160552.8|160677.9|160547.9|160682.8|160552.8|160676.4|160546.4|18
1651508030000|2022-05-02 16:13:50|160678.1|160548.1|160656.9|160566.9|160679.9|160566.9|160656.9|160547.6|11
1651508040000|2022-05-02 16:14:00|160657|160567|160675.9|160545.9|160681.8|160569.6|160637.9|160534.5|35
1651508050000|2022-05-02 16:14:10|160678|160548|160656.1|160566.1|160678|160567.3|160647.4|160544.2|27
1651508060000|2022-05-02 16:14:20|160657.9|160567.9|160676.6|160546.6|160678.8|160567.9|160651.9|160528.2|38
1651508070000|2022-05-02 16:14:30|160673.7|160543.7|160654.5|160564.5|160676.4|160568.7|160643.4|160543.6|26
1651508080000|2022-05-02 16:14:40|160655.5|160565.5|160651.3|160561.3|160655.5|160565.5|160650.1|160560.1|25
1651508090000|2022-05-02 16:14:50|160651.9|160561.9|160653.6|160563.6|160653.9|160563.9|160650.6|160560.6|21
1651508100000|2022-05-02 16:15:00|160653.4|160563.4|160658.4|160568.4|160658.4|160568.4|160653.1|160563.1|27
1651508110000|2022-05-02 16:15:10|160658.2|160568.2|160666.2|160536.2|160678.8|160568.2|160639|160536.2|31
1651508120000|2022-05-02 16:15:20|160647.6|160557.6|160642.4|160552.4|160664.9|160565.9|160639.6|160529.6|36
1651508130000|2022-05-02 16:15:30|160641.6|160551.6|160649.1|160559.1|160650.5|160560.5|160634.2|160544.2|39
1651508140000|2022-05-02 16:15:40|160649.3|160559.3|160658.3|160568.3|160687.1|160576.6|160649.3|160557.1|38
1651508150000|2022-05-02 16:15:50|160661.4|160571.4|160658.8|160568.8|160661.8|160571.8|160656.2|160566.2|32
1651508160000|2022-05-02 16:16:00|160659.3|160569.3|160667.5|160577.5|160687.8|160579.1|160659.3|160554.8|38
1651508170000|2022-05-02 16:16:10|160667.4|160577.4|160663.6|160573.6|160668.6|160578.6|160661.1|160571.1|32
1651508180000|2022-05-02 16:16:20|160663.5|160573.5|160680.7|160550.7|160682.3|160575.3|160661.2|160547.6|28
1651508190000|2022-05-02 16:16:30|160681|160551|160676.6|160546.6|160682.4|160552.4|160675.4|160545.4|24
1651508200000|2022-05-02 16:16:40|160676.2|160546.2|160684.4|160554.4|160686.2|160556.2|160676.2|160546.2|30
1651508210000|2022-05-02 16:16:50|160684.8|160554.8|160692.2|160562.2|160692.9|160562.9|160675|160545|29
1651508220000|2022-05-02 16:17:00|160691.3|160561.3|160679.5|160549.5|160696.4|160566.4|160678.4|160548.4|37
1651508230000|2022-05-02 16:17:10|160693|160563|160692.2|160562.2|160694.2|160564.2|160684.2|160554.2|34
1651508240000|2022-05-02 16:17:20|160691.3|160561.3|160695.7|160565.7|160696.7|160566.7|160688.9|160558.9|24
1651508250000|2022-05-02 16:17:30|160695.4|160565.4|160674.8|160584.8|160695.7|160584.8|160672.4|160555.2|25
1651508260000|2022-05-02 16:17:40|160675.3|160585.3|160665|160575|160703.7|160591.3|160654.2|160554.9|34
1651508270000|2022-05-02 16:17:50|160665.4|160575.4|160667.5|160577.5|160667.9|160577.9|160662.2|160572.2|30
1651508280000|2022-05-02 16:18:00|160667.4|160577.4|160656.9|160566.9|160668.8|160578.8|160653.2|160563.2|32
1651508290000|2022-05-02 16:18:10|160655.5|160565.5|160673.1|160543.1|160687.2|160578.3|160652.3|160540.9|36
1651508300000|2022-05-02 16:18:20|160684.7|160554.7|160660.2|160570.2|160684.7|160573.6|160657.5|160541.5|27
1651508310000|2022-05-02 16:18:30|160658.7|160568.7|160658.8|160568.8|160661.4|160571.4|160658.7|160568.7|21
1651508320000|2022-05-02 16:18:40|160659.9|160569.9|160656.9|160566.9|160662.9|160572.9|160656.9|160566.9|22
1651508330000|2022-05-02 16:18:50|160657.1|160567.1|160660.6|160570.6|160660.6|160570.6|160654.3|160564.3|39
1651508340000|2022-05-02 16:19:00|160660.9|160570.9|160684|160554|160686.2|160573|160660.4|160551|32
1651508350000|2022-05-02 16:19:10|160684.2|160554.2|160655|160565|160684.2|160566.4|160650.1|160553.7|36
1651508360000|2022-05-02 16:19:20|160654.7|160564.7|160662.2|160572.2|160662.2|160572.2|160651.7|160561.7|29
1651508370000|2022-05-02 16:19:30|160661.7|160571.7|160660.6|160570.6|160664.2|160574.2|160656.6|160566.6|34
1651508380000|2022-05-02 16:19:40|160660.2|160570.2|160651.2|160561.2|160661.2|160571.2|160645.4|160555.4|21
1651508390000|2022-05-02 16:19:50|160650.6|160560.6|160574.8|160484.8|160650.6|160560.6|160574|160468.6|24
1651508400000|2022-05-02 16:20:00|160575.4|160485.4|160575.1|160485.1|160583.4|160493.4|160575.1|160485.1|19
1651508410000|2022-05-02 16:20:10|160579.7|160489.7|160592.4|160462.4|160596.8|160491.7|160578.9|160462.4|29
1651508420000|2022-05-02 16:20:20|160592.2|160462.2|160524.6|160394.6|160593.2|160463.2|160520.9|160390.9|37
1651508430000|2022-05-02 16:20:30|160526|160396|160529.2|160399.2|160531.2|160401.2|160525.9|160395.9|29
1651508440000|2022-05-02 16:20:40|160529.5|160399.5|160521.2|160391.2|160529.5|160405.5|160495.5|160379.8|32
1651508450000|2022-05-02 16:20:50|160523.9|160393.9|160516.5|160386.5|160523.9|160393.9|160516.5|160386.5|23
1651508460000|2022-05-02 16:21:00|160516.6|160386.6|160515.7|160385.7|160519.6|160389.6|160515.7|160385.7|24
1651508470000|2022-05-02 16:21:10|160516.3|160386.3|160514.6|160384.6|160518.2|160388.2|160514.6|160384.6|29
1651508480000|2022-05-02 16:21:20|160514.7|160384.7|160512.2|160382.2|160514.9|160384.9|160512.2|160382.2|22
1651508490000|2022-05-02 16:21:30|160512.7|160382.7|160519.8|160389.8|160523|160409.3|160499.3|160381.6|24
1651508500000|2022-05-02 16:21:40|160520.2|160390.2|160519.1|160389.1|160521|160391|160516.4|160386.4|22
1651508510000|2022-05-02 16:21:50|160519.9|160389.9|160521.2|160391.2|160521.9|160391.9|160517.8|160387.8|18
1651508520000|2022-05-02 16:22:00|160520.9|160390.9|160519.1|160389.1|160522.1|160406.4|160496.4|160386.5|24
1651508530000|2022-05-02 16:22:10|160519|160389|160498.9|160408.9|160520.3|160409.1|160495.2|160388.3|21
1651508540000|2022-05-02 16:22:20|160498.8|160408.8|160500.9|160410.9|160501.8|160411.8|160498.4|160408.4|19
1651508550000|2022-05-02 16:22:30|160501.3|160411.3|160497.2|160407.2|160501.3|160411.3|160497.2|160407.2|18
1651508560000|2022-05-02 16:22:40|160497.5|160407.5|160522.3|160392.3|160522.3|160410.7|160496|160391.4|21
1651508570000|2022-05-02 16:22:50|160518.4|160388.4|160513.4|160383.4|160518.9|160388.9|160511.4|160381.4|20
1651508580000|2022-05-02 16:23:00|160513.3|160383.3|160511.7|160381.7|160513.5|160383.5|160510.5|160380.5|14
1651508590000|2022-05-02 16:23:10|160511.5|160381.5|160476|160346|160512.8|160382.8|160456.7|160342.5|29
1651508600000|2022-05-02 16:23:20|160475.9|160345.9|160473.9|160343.9|160476.1|160346.1|160471.1|160341.1|18
1651508610000|2022-05-02 16:23:30|160473.8|160343.8|160453.7|160363.7|160474.7|160363.8|160452.6|160343.8|11
1651508620000|2022-05-02 16:23:40|160458.4|160368.4|160460.6|160370.6|160461.7|160371.7|160457.5|160367.5|17
1651508630000|2022-05-02 16:23:50|160460.5|160370.5|160453.8|160363.8|160474.7|160370.5|160453.3|160341.5|19
1651508640000|2022-05-02 16:24:00|160452.1|160362.1|160478.8|160348.8|160478.8|160364.4|160451.6|160343.8|22
1651508650000|2022-05-02 16:24:10|160477.9|160347.9|160477.7|160347.7|160478.5|160348.5|160474.9|160344.9|18
1651508660000|2022-05-02 16:24:20|160478.1|160348.1|160481.4|160351.4|160483.5|160353.5|160477.2|160347.2|22
1651508670000|2022-05-02 16:24:30|160481.8|160351.8|160482.7|160352.7|160485.2|160355.2|160481.8|160351.8|16
1651508680000|2022-05-02 16:24:40|160482.9|160352.9|160481.2|160351.2|160482.9|160352.9|160480.9|160350.9|11
1651508690000|2022-05-02 16:24:50|160481.5|160351.5|160456.9|160366.9|160481.5|160366.9|160455.7|160346.4|8
1651508700000|2022-05-02 16:25:00|160458|160368|160461.4|160371.4|160462|160372|160458|160368|15
1651508710000|2022-05-02 16:25:10|160461.9|160371.9|160458.1|160368.1|160461.9|160371.9|160454.2|160364.2|11
1651508720000|2022-05-02 16:25:20|160458.9|160368.9|160477.4|160347.4|160478.4|160369.2|160458.5|160347.2|15
1651508730000|2022-05-02 16:25:30|160477.3|160347.3|160457.9|160367.9|160479.9|160368.1|160456.2|160345.8|13
1651508740000|2022-05-02 16:25:40|160458|160368|160458.7|160368.7|160458.7|160368.7|160457|160367|12
1651508750000|2022-05-02 16:25:50|160458.5|160368.5|160457.9|160367.9|160458.5|160368.5|160455.4|160365.4|7
1651508760000|2022-05-02 16:26:00|160457.2|160367.2|160477.7|160347.7|160479.7|160368.7|160454.8|160346.6|20
1651508770000|2022-05-02 16:26:10|160477.5|160347.5|160478|160348|160478.1|160348.1|160475.5|160345.5|13
1651508780000|2022-05-02 16:26:20|160477.7|160347.7|160477.7|160347.7|160477.7|160347.7|160476.1|160346.1|12
1651508790000|2022-05-02 16:26:30|160478.5|160348.5|160455|160365|160478.7|160366.1|160454.5|160346.1|8
1651508800000|2022-05-02 16:26:40|160455.5|160365.5|160457.9|160367.9|160458.5|160368.5|160455.5|160365.5|11
1651508810000|2022-05-02 16:26:50|160457.8|160367.8|160454.9|160364.9|160459.2|160369.2|160454.9|160364.9|12
1651508820000|2022-05-02 16:27:00|160456.3|160366.3|160457.4|160367.4|160457.7|160367.7|160456.3|160366.3|8
1651508830000|2022-05-02 16:27:10|160457|160367|160479|160349|160479|160367|160457|160347.7|7
1651508840000|2022-05-02 16:27:20|160479.4|160349.4|160480.8|160350.8|160480.8|160371.1|160459.5|160347.8|14
1651508850000|2022-05-02 16:27:30|160481.1|160351.1|160481.3|160351.3|160481.3|160351.3|160480.7|160350.7|6
1651508860000|2022-05-02 16:27:40|160481.4|160351.4|160478.8|160348.8|160481.5|160371.9|160459.6|160348.4|13
1651508870000|2022-05-02 16:27:50|160478.9|160348.9|160476.6|160346.6|160478.9|160348.9|160476.3|160346.3|20
1651508880000|2022-05-02 16:28:00|160477.7|160347.7|160478.9|160348.9|160479.7|160349.7|160476.2|160346.2|13
1651508890000|2022-05-02 16:28:10|160479.5|160349.5|160484.1|160354.1|160488.4|160358.4|160479.5|160349.5|25
1651508900000|2022-05-02 16:28:20|160484.4|160354.4|160483.1|160353.1|160484.6|160354.6|160481.6|160351.6|11
1651508910000|2022-05-02 16:28:30|160483.8|160353.8|160487|160357|160487|160357|160482.4|160352.4|24
1651508920000|2022-05-02 16:28:40|160487.1|160357.1|160487.6|160357.6|160488.4|160358.4|160486.1|160356.1|16
1651508930000|2022-05-02 16:28:50|160487.5|160357.5|160483|160353|160487.8|160357.8|160481.4|160351.4|17
1651508940000|2022-05-02 16:29:00|160483.7|160353.7|160483.7|160353.7|160483.8|160353.8|160482.1|160352.1|16
1651508950000|2022-05-02 16:29:10|160483.5|160353.5|160479.2|160349.2|160483.5|160353.5|160478.7|160348.7|16
1651508960000|2022-05-02 16:29:20|160479.4|160349.4|160483.4|160353.4|160483.5|160353.5|160479.4|160349.4|16
1651508970000|2022-05-02 16:29:30|160483.1|160353.1|160482.8|160352.8|160483.1|160353.1|160480|160350|13
1651508980000|2022-05-02 16:29:40|160482.4|160352.4|160481.8|160351.8|160482.4|160352.4|160478.7|160348.7|10
1651508990000|2022-05-02 16:29:50|160481.7|160351.7|160480.1|160350.1|160481.7|160351.7|160479.9|160349.9|10
1651509000000|2022-05-02 16:30:00|160479.9|160349.9|160480.1|160350.1|160481.1|160351.1|160478|160348|21
1651509010000|2022-05-02 16:30:10|160458.4|160368.4|160460.9|160370.9|160460.9|160370.9|160458.4|160368.4|11
1651509020000|2022-05-02 16:30:20|160460.8|160370.8|160461.9|160371.9|160462|160372|160459.1|160369.1|13
1651509030000|2022-05-02 16:30:30|160461.5|160371.5|160459.9|160369.9|160461.5|160371.5|160459.1|160369.1|12
1651509040000|2022-05-02 16:30:40|160459.8|160369.8|160458.8|160368.8|160460.1|160370.1|160457.4|160367.4|15
1651509050000|2022-05-02 16:30:50|160459.6|160369.6|160472.2|160342.2|160472.2|160369.8|160453.7|160342.2|13
1651509060000|2022-05-02 16:31:00|160472.9|160342.9|160451|160361|160472.9|160361|160448.7|160337.1|21
1651509070000|2022-05-02 16:31:10|160450.4|160360.4|160501.2|160371.2|160502.5|160383.7|160450|160338.4|27
1651509080000|2022-05-02 16:31:20|160500.7|160370.7|160497.1|160367.1|160500.7|160370.7|160496.7|160366.7|26
1651509090000|2022-05-02 16:31:30|160497|160367|160474.9|160384.9|160497.3|160387.8|160474.7|160365.7|17
1651509100000|2022-05-02 16:31:40|160474|160384|160495.3|160365.3|160496|160385.4|160474|160365.3|15
1651509110000|2022-05-02 16:31:50|160496|160366|160476.4|160386.4|160496.7|160386.8|160476.4|160365.9|11
1651509120000|2022-05-02 16:32:00|160476.6|160386.6|160478.9|160388.9|160488.1|160398.1|160476.5|160386.5|7
1651509130000|2022-05-02 16:32:10|160479|160389|160473.7|160383.7|160479|160389|160473.7|160383.7|11
1651509140000|2022-05-02 16:32:20|160474.2|160384.2|160470.5|160380.5|160497.9|160386.9|160470.5|160359.6|25
1651509150000|2022-05-02 16:32:30|160482|160392|160489.9|160359.9|160489.9|160392|160471|160358.9|19
1651509160000|2022-05-02 16:32:40|160489.2|160359.2|160490.8|160360.8|160491.3|160361.3|160488.9|160358.9|17
1651509170000|2022-05-02 16:32:50|160490.5|160360.5|160491.9|160361.9|160492|160362|160490.5|160360.5|13
1651509180000|2022-05-02 16:33:00|160492.8|160362.8|160490.8|160360.8|160492.8|160362.8|160490.5|160360.5|14
1651509190000|2022-05-02 16:33:10|160490.5|160360.5|160473.3|160383.3|160491.7|160388.5|160467.8|160360.5|18
1651509200000|2022-05-02 16:33:20|160473.5|160383.5|160467.8|160377.8|160473.5|160383.5|160467.7|160377.7|14
1651509210000|2022-05-02 16:33:30|160467.7|160377.7|160487.2|160357.2|160490.1|160384.3|160466.2|160357.2|22
1651509220000|2022-05-02 16:33:40|160488.2|160358.2|160463.8|160373.8|160488.3|160373.8|160462.4|160354.8|23
1651509230000|2022-05-02 16:33:50|160464|160374|160464.4|160374.4|160465.5|160375.5|160462.6|160372.6|13
1651509240000|2022-05-02 16:34:00|160464.3|160374.3|160464.1|160374.1|160465.5|160375.5|160463|160373|14
1651509250000|2022-05-02 16:34:10|160464.5|160374.5|160465.2|160375.2|160465.8|160375.8|160463.7|160373.7|23
1651509260000|2022-05-02 16:34:20|160463.6|160373.6|160498.8|160368.8|160502.5|160379.5|160463.5|160358.2|26
1651509270000|2022-05-02 16:34:30|160499.4|160369.4|160502.4|160412.4|160520.9|160414.1|160493.6|160363.6|21
1651509280000|2022-05-02 16:34:40|160502.7|160412.7|160496.7|160406.7|160522.2|160418.5|160494.6|160385.2|20
1651509290000|2022-05-02 16:34:50|160491.5|160401.5|160496.7|160406.7|160499.4|160409.4|160490.6|160400.6|20
1651509300000|2022-05-02 16:35:00|160495.5|160405.5|160493.4|160403.4|160495.7|160405.7|160491.8|160401.8|16
1651509310000|2022-05-02 16:35:10|160492.9|160402.9|160509.8|160379.8|160511|160402.9|160490|160379.5|16
1651509320000|2022-05-02 16:35:20|160509.3|160379.3|160489.8|160399.8|160510.1|160400.7|160489.8|160379.2|12
1651509330000|2022-05-02 16:35:30|160489.5|160399.5|160519.8|160389.8|160521.9|160399.5|160487.1|160379.4|25
1651509340000|2022-05-02 16:35:40|160520.2|160390.2|160617.7|160487.7|160620.9|160503.1|160499.6|160389.5|33
1651509350000|2022-05-02 16:35:50|160612.2|160482.2|160617.2|160487.2|160621.6|160491.6|160609.3|160479.3|26
1651509360000|2022-05-02 16:36:00|160616.8|160486.8|160611.7|160481.7|160617|160487|160607.1|160477.1|27
1651509370000|2022-05-02 16:36:10|160611.6|160481.6|160613.3|160483.3|160617|160487|160611.6|160481.6|18
1651509380000|2022-05-02 16:36:20|160613.1|160483.1|160592.5|160502.5|160615.2|160507.6|160589.3|160483|20
1651509390000|2022-05-02 16:36:30|160590.9|160500.9|160606.8|160476.8|160607.3|160503.9|160586.6|160475|16
1651509400000|2022-05-02 16:36:40|160613.1|160483.1|160602.8|160472.8|160614.4|160484.4|160602.8|160472.8|12
1651509410000|2022-05-02 16:36:50|160604.8|160474.8|160591.4|160501.4|160607.1|160503.7|160585.5|160474.8|18
1651509420000|2022-05-02 16:37:00|160591.7|160501.7|160593.5|160503.5|160601.5|160511.5|160585.7|160495.7|28
1651509430000|2022-05-02 16:37:10|160593.6|160503.6|160601.5|160511.5|160601.5|160511.5|160588.7|160498.7|22
1651509440000|2022-05-02 16:37:20|160601.6|160511.6|160595.2|160505.2|160601.9|160511.9|160594|160504|15
1651509450000|2022-05-02 16:37:30|160595.1|160505.1|160590.8|160500.8|160595.3|160505.3|160589.6|160499.6|17
1651509460000|2022-05-02 16:37:40|160591.1|160501.1|160596|160506|160596|160506|160589.3|160499.3|12
1651509470000|2022-05-02 16:37:50|160596.7|160506.7|160614.9|160484.9|160615.2|160506.7|160584.4|160484.8|10
1651509480000|2022-05-02 16:38:00|160615.2|160485.2|160608.5|160478.5|160615.2|160501.1|160586.7|160476.4|19
1651509490000|2022-05-02 16:38:10|160604.8|160474.8|160615.4|160485.4|160617.2|160487.2|160604.8|160474.8|17
1651509500000|2022-05-02 16:38:20|160611.7|160481.7|160591.6|160501.6|160612.2|160504.1|160591.6|160481.7|9
1651509510000|2022-05-02 16:38:30|160593.2|160503.2|160586.3|160496.3|160595.7|160505.7|160584.1|160494.1|13
1651509520000|2022-05-02 16:38:40|160583.9|160493.9|160614.3|160484.3|160614.3|160500.6|160583.9|160483.9|17
1651509530000|2022-05-02 16:38:50|160614.2|160484.2|160612|160482|160614.6|160484.6|160610.2|160480.2|14
1651509540000|2022-05-02 16:39:00|160611.4|160481.4|160612.1|160482.1|160612.5|160482.5|160611.3|160481.3|14
1651509550000|2022-05-02 16:39:10|160612.2|160482.2|160612|160482|160613.7|160483.7|160612|160482|10
1651509560000|2022-05-02 16:39:20|160612.7|160482.7|160615.6|160485.6|160615.6|160485.6|160612.7|160482.7|10
1651509570000|2022-05-02 16:39:30|160615.2|160485.2|160613.3|160483.3|160615.2|160485.2|160609|160479|14
1651509580000|2022-05-02 16:39:40|160614.1|160484.1|160616.4|160486.4|160616.4|160486.4|160613.3|160483.3|14
1651509590000|2022-05-02 16:39:50|160616.5|160486.5|160615.2|160485.2|160616.6|160486.6|160614.7|160484.7|8
1651509600000|2022-05-02 16:40:00|160614.7|160484.7|160596.1|160506.1|160615.5|160506.1|160595.1|160484.7|8
1651509610000|2022-05-02 16:40:10|160595.7|160505.7|160592.8|160502.8|160595.7|160505.7|160592.3|160502.3|6
1651509620000|2022-05-02 16:40:20|160592.6|160502.6|160590.5|160500.5|160615.5|160503.1|160589.9|160482|18
1651509630000|2022-05-02 16:40:30|160590.9|160500.9|160591.7|160501.7|160592.2|160502.2|160587|160497|15
1651509640000|2022-05-02 16:40:40|160591.3|160501.3|160615.7|160485.7|160615.9|160503.4|160590.2|160484.9|10
1651509650000|2022-05-02 16:40:50|160616.7|160486.7|160614.2|160484.2|160616.7|160486.7|160613|160483|11
1651509660000|2022-05-02 16:41:00|160614.1|160484.1|160614.3|160484.3|160614.9|160484.9|160613.6|160483.6|7
1651509670000|2022-05-02 16:41:10|160614|160484|160597.2|160507.2|160614.1|160507.2|160595.5|160483.7|5
1651509680000|2022-05-02 16:41:20|160617.1|160487.1|160613.5|160483.5|160617.2|160504.3|160594|160483.4|15
1651509690000|2022-05-02 16:41:30|160613.4|160483.4|160662.2|160532.2|160662.2|160542.3|160612.4|160482.4|30
1651509700000|2022-05-02 16:41:40|160662.6|160532.6|160677|160587|160701.8|160594.4|160656.1|160526.1|39
1651509710000|2022-05-02 16:41:50|160676.9|160586.9|160709.9|160579.9|160715.1|160602.1|160673.9|160579.4|28
1651509720000|2022-05-02 16:42:00|160710|160580|160692.1|160602.1|160710|160606.8|160686.4|160580|33
1651509730000|2022-05-02 16:42:10|160691.3|160601.3|160691.8|160601.8|160697.6|160607.6|160689.4|160599.4|27
1651509740000|2022-05-02 16:42:20|160691.5|160601.5|160683.8|160593.8|160716.9|160616|160683.8|160586.9|28
1651509750000|2022-05-02 16:42:30|160691.5|160601.5|160692.9|160602.9|160722.9|160618.2|160687.6|160581|33
1651509760000|2022-05-02 16:42:40|160693.3|160603.3|160698.1|160608.1|160727.7|160615.1|160690.9|160594.2|35
1651509770000|2022-05-02 16:42:50|160699.1|160609.1|160695.9|160605.9|160701.1|160611.1|160693.6|160603.6|25
1651509780000|2022-05-02 16:43:00|160693.3|160603.3|160693|160603|160699.6|160609.6|160692.9|160602.9|20
1651509790000|2022-05-02 16:43:10|160692.5|160602.5|160654.2|160564.2|160707.1|160605.7|160654.2|160564.2|27
1651509800000|2022-05-02 16:43:20|160661.5|160571.5|160687|160597|160704.7|160599.4|160661.5|160569.1|31
1651509810000|2022-05-02 16:43:30|160687.1|160597.1|160685.8|160595.8|160692.8|160602.8|160674.2|160556.7|25
1651509820000|2022-05-02 16:43:40|160685.7|160595.7|160692.1|160602.1|160694.9|160604.9|160682.2|160592.2|17
1651509830000|2022-05-02 16:43:50|160691.9|160601.9|160689.2|160599.2|160693.1|160603.1|160688.5|160598.5|20
1651509840000|2022-05-02 16:44:00|160688.8|160598.8|160689|160599|160690.2|160600.2|160687.2|160597.2|19
1651509850000|2022-05-02 16:44:10|160689.1|160599.1|160694.3|160604.3|160694.4|160604.4|160688.6|160598.6|20
1651509860000|2022-05-02 16:44:20|160690.3|160600.3|160694.2|160604.2|160698.8|160608.8|160690.3|160600.3|24
1651509870000|2022-05-02 16:44:30|160694.8|160604.8|160686.5|160596.5|160694.8|160604.8|160686.5|160596.5|24
1651509880000|2022-05-02 16:44:40|160684.8|160594.8|160685.8|160595.8|160688|160595.8|160666.3|160558|29
1651509890000|2022-05-02 16:44:50|160683.5|160593.5|160696.3|160566.3|160698.9|160602.2|160680.9|160564.5|22
1651509900000|2022-05-02 16:45:00|160696.1|160566.1|160673.8|160583.8|160696.1|160588.4|160667.9|160566.1|17
1651509910000|2022-05-02 16:45:10|160673.9|160583.9|160681.5|160591.5|160683.7|160593.7|160673.7|160583.7|13
1651509920000|2022-05-02 16:45:20|160680.8|160590.8|160683.2|160593.2|160686|160596|160680.8|160590.8|12
1651509930000|2022-05-02 16:45:30|160684.6|160594.6|160684.6|160594.6|160689.1|160599.1|160679|160589|19
1651509940000|2022-05-02 16:45:40|160682.2|160592.2|160683.2|160593.2|160684.5|160594.5|160681.2|160591.2|14
1651509950000|2022-05-02 16:45:50|160686.3|160596.3|160685|160595|160688.3|160598.3|160684.2|160594.2|10
1651509960000|2022-05-02 16:46:00|160679.4|160589.4|160701|160571|160701.3|160594.3|160677.9|160567.3|19
1651509970000|2022-05-02 16:46:10|160702.3|160572.3|160697.3|160567.3|160704.3|160574.3|160696.4|160566.4|17
1651509980000|2022-05-02 16:46:20|160699.4|160569.4|160685.7|160595.7|160706|160601.5|160680|160567.5|24
1651509990000|2022-05-02 16:46:30|160686.4|160596.4|160651.1|160561.1|160698.8|160601|160648|160558|24
1651510000000|2022-05-02 16:46:40|160654.9|160564.9|160678.2|160548.2|160681.2|160570.9|160654.9|160544.8|25
1651510010000|2022-05-02 16:46:50|160679.7|160549.7|160676.2|160546.2|160681|160551|160676.2|160546.2|21
1651510020000|2022-05-02 16:47:00|160651.9|160561.9|160664.6|160574.6|160664.6|160574.6|160651.8|160561.8|15
1651510030000|2022-05-02 16:47:10|160669.6|160579.6|160667.9|160577.9|160672.1|160582.1|160665.8|160575.8|26
1651510040000|2022-05-02 16:47:20|160668.1|160578.1|160665.7|160575.7|160668.1|160578.1|160665.5|160575.5|18
1651510050000|2022-05-02 16:47:30|160664.8|160574.8|160657.3|160567.3|160665.6|160575.6|160657.3|160567.3|20
1651510060000|2022-05-02 16:47:40|160658.1|160568.1|160679.3|160549.3|160679.4|160568.1|160656|160546.9|18
1651510070000|2022-05-02 16:47:50|160678.5|160548.5|160676.4|160546.4|160689.5|160559.5|160674.2|160544.2|21
1651510080000|2022-05-02 16:48:00|160677.1|160547.1|160678.9|160548.9|160679.7|160549.7|160676.9|160546.9|17
1651510090000|2022-05-02 16:48:10|160679.5|160549.5|160655.8|160565.8|160680.3|160568.3|160654.8|160549.5|10
1651510100000|2022-05-02 16:48:20|160654.9|160564.9|160657.4|160567.4|160657.4|160567.4|160654.9|160564.9|6
1651510110000|2022-05-02 16:48:30|160657.5|160567.5|160663.5|160573.5|160691.6|160579.9|160655.5|160555.1|17
1651510120000|2022-05-02 16:48:40|160663|160573|160664.7|160574.7|160674.1|160584.1|160657.6|160567.6|17
1651510130000|2022-05-02 16:48:50|160663.8|160573.8|160677|160547|160680.9|160575.1|160658.8|160546.3|15
1651510140000|2022-05-02 16:49:00|160677.1|160547.1|160606.7|160476.7|160680.8|160550.8|160587.8|160475.6|30
1651510150000|2022-05-02 16:49:10|160606.9|160476.9|160607.6|160477.6|160609.1|160495.3|160580.8|160469.8|29
1651510160000|2022-05-02 16:49:20|160606.3|160476.3|160641.3|160511.3|160641.3|160541.2|160586.4|160470.6|34
1651510170000|2022-05-02 16:49:30|160640.3|160510.3|160635.9|160505.9|160647.5|160535.4|160616.6|160492.5|33
1651510180000|2022-05-02 16:49:40|160637.7|160507.7|160608.7|160518.7|160640|160522.4|160604.4|160505.2|25
1651510190000|2022-05-02 16:49:50|160607.8|160517.8|160612.2|160522.2|160612.6|160522.6|160606.8|160516.8|17
1651510200000|2022-05-02 16:50:00|160615|160525|160610.1|160520.1|160615.3|160525.3|160609.6|160519.6|16
1651510210000|2022-05-02 16:50:10|160611.8|160521.8|160631.3|160501.3|160631.6|160521.8|160611.2|160498|20
1651510220000|2022-05-02 16:50:20|160622.5|160492.5|160629.6|160499.6|160635.8|160545.6|160608.5|160492.5|27
1651510230000|2022-05-02 16:50:30|160628.7|160498.7|160637.8|160507.8|160641.8|160511.8|160628.7|160498.7|24
1651510240000|2022-05-02 16:50:40|160637.4|160507.4|160636.4|160506.4|160638.4|160508.4|160636.1|160506.1|22
1651510250000|2022-05-02 16:50:50|160636.3|160506.3|160616.9|160526.9|160636.7|160530|160612.1|160504.3|25
1651510260000|2022-05-02 16:51:00|160620.1|160530.1|160611.8|160521.8|160620.1|160530.1|160611.8|160521.8|34
1651510270000|2022-05-02 16:51:10|160612.7|160522.7|160622.9|160532.9|160642.8|160552.6|160611.9|160511.6|25
1651510280000|2022-05-02 16:51:20|160619.9|160529.9|160643.7|160513.7|160644|160529.9|160618.7|160510.8|23
1651510290000|2022-05-02 16:51:30|160643.6|160513.6|160640.5|160510.5|160643.6|160513.6|160640.1|160510.1|26
1651510300000|2022-05-02 16:51:40|160641.9|160511.9|160625.7|160535.7|160649.6|160537.8|160618.8|160506.5|33
1651510310000|2022-05-02 16:51:50|160625.1|160535.1|160621.8|160531.8|160643.8|160535.5|160620.9|160505.2|25
1651510320000|2022-05-02 16:52:00|160619.8|160529.8|160603.3|160513.3|160629.4|160532.7|160597.9|160492.7|27
1651510330000|2022-05-02 16:52:10|160603.2|160513.2|160601.6|160511.6|160604.2|160514.2|160600.6|160510.6|28
1651510340000|2022-05-02 16:52:20|160601|160511|160602.2|160512.2|160604|160514|160601|160511|13
1651510350000|2022-05-02 16:52:30|160602.5|160512.5|160604.7|160514.7|160625.3|160514.7|160600.7|160491.4|19
1651510360000|2022-05-02 16:52:40|160605.3|160515.3|160604.6|160514.6|160605.5|160515.5|160603.1|160513.1|22
1651510370000|2022-05-02 16:52:50|160604.7|160514.7|160607.7|160517.7|160610.4|160520.4|160604.3|160514.3|18
1651510380000|2022-05-02 16:53:00|160607.8|160517.8|160631.1|160501.1|160631.1|160517.8|160603.3|160501.1|16
1651510390000|2022-05-02 16:53:10|160637.1|160507.1|160624.8|160534.8|160647|160534.8|160621.7|160507.1|27
1651510400000|2022-05-02 16:53:20|160621.1|160531.1|160642.8|160512.8|160651.4|160532.4|160621.1|160510.3|25
1651510410000|2022-05-02 16:53:30|160641.7|160511.7|160622.7|160532.7|160645.9|160532.7|160622.7|160511.7|18
1651510420000|2022-05-02 16:53:40|160621.2|160531.2|160641.8|160511.8|160652.5|160535.4|160621.2|160511|27
1651510430000|2022-05-02 16:53:50|160641.7|160511.7|160644.5|160514.5|160647.1|160517.1|160641.5|160511.5|26
1651510440000|2022-05-02 16:54:00|160646.1|160516.1|160678.3|160588.3|160681.9|160590.9|160646.1|160516.1|22
1651510450000|2022-05-02 16:54:10|160703|160573|160699.2|160609.2|160705|160609.2|160682.6|160569.4|30
1651510460000|2022-05-02 16:54:20|160696.6|160606.6|160804.4|160674.4|160804.4|160687.9|160695.6|160605.6|33
1651510470000|2022-05-02 16:54:30|160804.2|160674.2|160805.5|160675.5|160811.7|160681.7|160803.1|160673.1|22
1651510480000|2022-05-02 16:54:40|160803.5|160673.5|160803.1|160673.1|160804.2|160674.2|160802.9|160672.9|17
1651510490000|2022-05-02 16:54:50|160802.8|160672.8|160821.2|160691.2|160825.7|160695.7|160802.8|160672.8|30
1651510500000|2022-05-02 16:55:00|160802.3|160712.3|160808.3|160678.3|160815.5|160712.9|160800.3|160670.3|33
1651510510000|2022-05-02 16:55:10|160809.4|160679.4|160812.1|160682.1|160817.6|160687.6|160806.2|160676.2|32
1651510520000|2022-05-02 16:55:20|160810.2|160680.2|160852.7|160722.7|160853|160739.9|160806.9|160676.9|36
1651510530000|2022-05-02 16:55:30|160849.8|160719.8|160856.9|160726.9|160863.9|160733.9|160849.8|160719.8|26
1651510540000|2022-05-02 16:55:40|160857.5|160727.5|160854.9|160724.9|160858.7|160728.7|160851.8|160721.8|22
1651510550000|2022-05-02 16:55:50|160854.6|160724.6|160857|160727|160857.2|160727.2|160853.2|160723.2|20
1651510560000|2022-05-02 16:56:00|160859.2|160729.2|160838.7|160748.7|160859.2|160750.8|160837.8|160723.1|16
1651510570000|2022-05-02 16:56:10|160838.8|160748.8|160874.1|160744.1|160874.3|160758.4|160838.8|160728.1|29
1651510580000|2022-05-02 16:56:20|160877.9|160747.9|160930.9|160800.9|160941.8|160811.8|160863.9|160745.2|34
1651510590000|2022-05-02 16:56:30|160931.7|160801.7|161037.5|160907.5|161060|160930|160930.9|160800.9|39
1651510600000|2022-05-02 16:56:40|161042.7|160912.7|161084.2|160954.2|161084.2|160954.2|161031|160901|25
1651510610000|2022-05-02 16:56:50|161081.5|160951.5|161097.6|160967.6|161102.6|160972.6|161080.5|160950.5|29
1651510620000|2022-05-02 16:57:00|161098.9|160968.9|161081.4|160951.4|161110.6|160980.6|161069.4|160950.8|37
1651510630000|2022-05-02 16:57:10|161082.5|160952.5|161184.1|161054.1|161184.1|161054.1|161082.5|160952.5|35
1651510640000|2022-05-02 16:57:20|161175.6|161045.6|161207.7|161077.7|161217.5|161087.5|161175.6|161045.6|37
1651510650000|2022-05-02 16:57:30|161209.3|161079.3|161309.3|161179.3|161311.8|161181.8|161207.1|161077.1|34
1651510660000|2022-05-02 16:57:40|161311|161181|161284.9|161154.9|161320.6|161190.6|161263.7|161153|33
1651510670000|2022-05-02 16:57:50|161283|161153|161289.1|161159.1|161289.1|161178.8|161261.9|161152.4|23
1651510680000|2022-05-02 16:58:00|161288.8|161158.8|161269|161179|161288.8|161182|161260.4|161158.8|20
1651510690000|2022-05-02 16:58:10|161269.3|161179.3|161267.6|161177.6|161272.9|161182.9|161267|161177|16
1651510700000|2022-05-02 16:58:20|161267.9|161177.9|161266.3|161176.3|161287.6|161186.4|161265.6|161156.6|14
1651510710000|2022-05-02 16:58:30|161267|161177|161274.6|161184.6|161287.2|161184.6|161256.9|161145.2|21
1651510720000|2022-05-02 16:58:40|161276.5|161186.5|161276.1|161186.1|161277.8|161187.8|161275.8|161185.8|7
1651510730000|2022-05-02 16:58:50|161277|161187|161302.1|161212.1|161324.9|161214.2|161258.1|161168.1|20
1651510740000|2022-05-02 16:59:00|161302.3|161212.3|161307.7|161217.7|161309.1|161219.1|161302.3|161212.3|33
1651510750000|2022-05-02 16:59:10|161308.6|161218.6|161308.4|161218.4|161309.5|161219.5|161308.3|161218.3|20
1651510760000|2022-05-02 16:59:20|161308.2|161218.2|161304.9|161174.9|161310|161220|161288.3|161174|24
1651510770000|2022-05-02 16:59:30|161284.4|161154.4|161277.5|161187.5|161284.4|161187.5|161265.5|161154.4|19
1651510780000|2022-05-02 16:59:40|161277.3|161187.3|161291.8|161161.8|161291.9|161191.7|161268.3|161152.6|23
1651510790000|2022-05-02 16:59:50|161289.7|161159.7|161293.3|161163.3|161293.3|161169.5|161258.6|161140.1|31
1651510800000|2022-05-02 17:00:00|161282.2|161152.2|161290.2|161160.2|161299.4|161169.4|161280.2|161150.2|38
1651510810000|2022-05-02 17:00:10|161290.8|161160.8|161291.2|161161.2|161292.7|161162.7|161287.8|161157.8|22
1651510820000|2022-05-02 17:00:20|161289.3|161159.3|161291.1|161161.1|161292.1|161162.1|161289.3|161159.3|8
1651510830000|2022-05-02 17:00:30|161291.2|161161.2|161300.8|161170.8|161300.8|161170.8|161291.2|161161.2|18
1651510840000|2022-05-02 17:00:40|161301.4|161171.4|161299.6|161169.6|161307.8|161189.5|161272.1|161160.6|33
1651510850000|2022-05-02 17:00:50|161296.8|161166.8|161298.4|161168.4|161298.6|161168.6|161292.2|161162.2|14
1651510860000|2022-05-02 17:01:00|161278.6|161188.6|161296|161166|161304.9|161191.9|161278.6|161162.4|21
1651510870000|2022-05-02 17:01:10|161294.3|161164.3|161279.3|161189.3|161294.9|161189.3|161274.5|161160.3|20
1651510880000|2022-05-02 17:01:20|161279.4|161189.4|161277.2|161187.2|161279.7|161189.7|161274.8|161184.8|18
1651510890000|2022-05-02 17:01:30|161277.4|161187.4|161287.8|161197.8|161287.8|161197.8|161276.9|161186.9|22
1651510900000|2022-05-02 17:01:40|161287|161197|161304.6|161174.6|161304.6|161199.3|161285.8|161174.6|25
1651510910000|2022-05-02 17:01:50|161303.9|161173.9|161280.4|161190.4|161303.9|161196.7|161279.6|161173.9|20
1651510920000|2022-05-02 17:02:00|161280.2|161190.2|161283.4|161193.4|161284.1|161194.1|161279.1|161189.1|22
1651510930000|2022-05-02 17:02:10|161285.8|161195.8|161302.1|161172.1|161303.3|161197.5|161269.3|161170.9|24
1651510940000|2022-05-02 17:02:20|161301.4|161171.4|161419.8|161289.8|161423.5|161313.1|161301.4|161171.4|32
1651510950000|2022-05-02 17:02:30|161424.5|161294.5|161442.6|161312.6|161447.9|161336|161416.9|161294.5|30
1651510960000|2022-05-02 17:02:40|161446.5|161316.5|161447|161317|161451.4|161321.4|161443.2|161313.2|27
1651510970000|2022-05-02 17:02:50|161448|161318|161555.1|161425.1|161569.3|161452.2|161445.7|161315.7|40
1651510980000|2022-05-02 17:03:00|161561.2|161431.2|161561.2|161431.2|161568.9|161455.1|161543.1|161426.3|32
1651510990000|2022-05-02 17:03:10|161558.7|161428.7|161564.4|161434.4|161564.4|161447.3|161537.3|161428.1|21
1651511000000|2022-05-02 17:03:20|161561.7|161431.7|161566.6|161436.6|161566.6|161436.6|161560.9|161430.9|13
1651511010000|2022-05-02 17:03:30|161565.2|161435.2|161537.1|161447.1|161565.5|161457.5|161537.1|161433.6|12
1651511020000|2022-05-02 17:03:40|161543.9|161453.9|161573.1|161443.1|161577.6|161464.3|161538.7|161439.8|18
1651511030000|2022-05-02 17:03:50|161571.4|161441.4|161556.5|161466.5|161579.7|161468.7|161556.4|161441.4|17
1651511040000|2022-05-02 17:04:00|161557.9|161467.9|161617.4|161487.4|161617.4|161497.5|161547.1|161432.9|22
1651511050000|2022-05-02 17:04:10|161618|161488|161636.2|161506.2|161642.6|161512.6|161596.5|161481.5|31
1651511060000|2022-05-02 17:04:20|161635.6|161505.6|161645.9|161515.9|161647.4|161517.4|161634.5|161504.5|25
1651511070000|2022-05-02 17:04:30|161637.8|161507.8|161660.2|161530.2|161666.1|161536.1|161637.8|161507.8|24
1651511080000|2022-05-02 17:04:40|161655.9|161525.9|161668.5|161538.5|161668.8|161538.8|161655.9|161525.9|7
1651511090000|2022-05-02 17:04:50|161657|161527|161677.8|161547.8|161713|161547.8|161655.5|161502|16
1651511100000|2022-05-02 17:05:00|161673.8|161543.8|161662.9|161532.9|161673.8|161543.8|161655.5|161525.5|19
1651511110000|2022-05-02 17:05:10|161661.9|161531.9|161661.5|161531.5|161666.2|161536.2|161661.5|161531.5|8
1651511120000|2022-05-02 17:05:20|161661.2|161531.2|161662.4|161532.4|161675.3|161545.3|161661.2|161531.2|18
1651511130000|2022-05-02 17:05:30|161663.1|161533.1|161665.3|161535.3|161672.2|161542.2|161663.1|161533.1|15
1651511140000|2022-05-02 17:05:40|161662.4|161532.4|161664.8|161534.8|161667|161537|161659.1|161529.1|26
1651511150000|2022-05-02 17:05:50|161663.1|161533.1|161657.4|161527.4|161663.8|161533.8|161654.4|161524.4|18
1651511160000|2022-05-02 17:06:00|161657.3|161527.3|161675.2|161545.2|161677.4|161547.4|161652.7|161522.7|26
1651511170000|2022-05-02 17:06:10|161668|161538|161669.2|161539.2|161672.4|161542.4|161666.4|161536.4|14
1651511180000|2022-05-02 17:06:20|161667.4|161537.4|161671.4|161541.4|161678|161548|161667.4|161537.4|25
1651511190000|2022-05-02 17:06:30|161674.4|161544.4|161673.6|161543.6|161675.8|161545.8|161669.6|161539.6|24
1651511200000|2022-05-02 17:06:40|161672.3|161542.3|161676.3|161546.3|161676.3|161546.3|161669.5|161539.5|12
1651511210000|2022-05-02 17:06:50|161671.4|161541.4|161675.4|161545.4|161678|161548|161669.7|161539.7|17
1651511220000|2022-05-02 17:07:00|161677.9|161547.9|161679.9|161549.9|161679.9|161549.9|161673.9|161543.9|11
1651511230000|2022-05-02 17:07:10|161681.2|161551.2|161674.5|161544.5|161681.2|161551.2|161671|161541|7
1651511240000|2022-05-02 17:07:20|161674|161544|161674.6|161544.6|161683.8|161553.8|161674|161544|7
1651511250000|2022-05-02 17:07:30|161672.4|161542.4|161684.3|161554.3|161690.2|161560.2|161669.7|161539.7|11
1651511260000|2022-05-02 17:07:40|161675.9|161545.9|161674|161544|161680.6|161550.6|161668.6|161538.6|11
1651511270000|2022-05-02 17:07:50|161675.5|161545.5|161676.6|161546.6|161677.1|161547.1|161670.3|161540.3|24
1651511280000|2022-05-02 17:08:00|161677|161547|161674.8|161544.8|161678.9|161548.9|161671.2|161541.2|13
1651511290000|2022-05-02 17:08:10|161675.8|161545.8|161594.1|161464.1|161675.8|161545.8|161594.1|161464.1|24
1651511300000|2022-05-02 17:08:20|161590.5|161460.5|161521.5|161391.5|161590.5|161460.5|161507.5|161377.5|36
1651511310000|2022-05-02 17:08:30|161521.7|161391.7|161524.1|161394.1|161525.2|161416|161498.7|161391.6|33
1651511320000|2022-05-02 17:08:40|161524.5|161394.5|161511|161421|161531.1|161421.7|161505.3|161394.5|27
1651511330000|2022-05-02 17:08:50|161507.4|161417.4|161513.6|161423.6|161513.8|161423.8|161506.3|161416.3|16
1651511340000|2022-05-02 17:09:00|161513.5|161423.5|161513.1|161423.1|161513.5|161423.5|161512.3|161422.3|10
1651511350000|2022-05-02 17:09:10|161513|161423|161508.5|161418.5|161513|161423|161507.8|161417.8|16
1651511360000|2022-05-02 17:09:20|161508.1|161418.1|161526.8|161396.8|161528.1|161418.1|161504.9|161396.7|14
1651511370000|2022-05-02 17:09:30|161519.6|161389.6|161518|161388|161528.7|161398.7|161518|161388|17
1651511380000|2022-05-02 17:09:40|161518.9|161388.9|161517.8|161387.8|161520|161390|161511.4|161381.4|37
1651511390000|2022-05-02 17:09:50|161518|161388|161517.4|161387.4|161530.4|161400.4|161517|161387|34
1651511400000|2022-05-02 17:10:00|161517.5|161387.5|161524.6|161394.6|161524.6|161394.6|161516.2|161386.2|33
1651511410000|2022-05-02 17:10:10|161525.8|161395.8|161502.5|161372.5|161525.8|161395.8|161498.1|161368.1|28
1651511420000|2022-05-02 17:10:20|161505.4|161375.4|161589|161459|161593|161463.8|161504.2|161374.2|34
1651511430000|2022-05-02 17:10:30|161588.2|161458.2|161594|161464|161594.5|161464.5|161587|161457|32
1651511440000|2022-05-02 17:10:40|161591.9|161461.9|161525|161395|161598.3|161468.3|161525|161395|27
1651511450000|2022-05-02 17:10:50|161496.3|161366.3|161468.7|161338.7|161496.3|161366.3|161459|161329|37
1651511460000|2022-05-02 17:11:00|161467.6|161337.6|161443.9|161313.9|161472.2|161342.2|161440.9|161310.9|34
1651511470000|2022-05-02 17:11:10|161443|161313|161435|161305|161445|161315|161433.3|161303.3|33
1651511480000|2022-05-02 17:11:20|161435.9|161305.9|161442.8|161312.8|161442.8|161312.8|161433.4|161303.4|28
1651511490000|2022-05-02 17:11:30|161443.7|161313.7|161451.4|161321.4|161452.3|161322.3|161443.7|161313.7|29
1651511500000|2022-05-02 17:11:40|161448.6|161318.6|161458.5|161328.5|161461|161331|161448.6|161318.6|25
1651511510000|2022-05-02 17:11:50|161461|161331|161464.7|161334.7|161467.5|161337.5|161450.3|161320.3|32
1651511520000|2022-05-02 17:12:00|161464.8|161334.8|161464.5|161334.5|161467.4|161337.4|161462.1|161332.1|24
1651511530000|2022-05-02 17:12:10|161465.1|161335.1|161470.2|161340.2|161470.7|161340.7|161464.1|161334.1|28
1651511540000|2022-05-02 17:12:20|161468.6|161338.6|161471|161341|161471|161341|161466.5|161336.5|18
1651511550000|2022-05-02 17:12:30|161470.5|161340.5|161474.2|161344.2|161476.5|161346.5|161466|161336|34
1651511560000|2022-05-02 17:12:40|161473.2|161343.2|161512.4|161382.4|161518.6|161388.6|161473.2|161343.2|32
1651511570000|2022-05-02 17:12:50|161511.7|161381.7|161512.7|161382.7|161517.6|161387.6|161511.7|161381.7|25
1651511580000|2022-05-02 17:13:00|161514.6|161384.6|161516.7|161386.7|161517.2|161387.2|161511.4|161381.4|22
1651511590000|2022-05-02 17:13:10|161515.1|161385.1|161514.4|161384.4|161519.4|161399.9|161488.4|161384.4|21
1651511600000|2022-05-02 17:13:20|161515.5|161385.5|161516.6|161386.6|161518.7|161388.7|161509.8|161379.8|13
1651511610000|2022-05-02 17:13:30|161517|161387|161524|161394|161536|161406|161514.5|161384.5|22
1651511620000|2022-05-02 17:13:40|161524.6|161394.6|161528.6|161398.6|161531.5|161401.5|161524.6|161394.6|20
1651511630000|2022-05-02 17:13:50|161529.1|161399.1|161530.7|161400.7|161531.9|161401.9|161524.9|161394.9|27
1651511640000|2022-05-02 17:14:00|161531|161401|161531.2|161401.2|161532.3|161402.3|161529.8|161399.8|21
1651511650000|2022-05-02 17:14:10|161535|161405|161515.6|161385.6|161536.6|161406.6|161474.7|161344.7|28
1651511660000|2022-05-02 17:14:20|161516.2|161386.2|161515.6|161385.6|161520.4|161390.4|161510.5|161380.5|31
1651511670000|2022-05-02 17:14:30|161515.9|161385.9|161510.8|161380.8|161516.3|161386.3|161506|161376|23
1651511680000|2022-05-02 17:14:40|161511.5|161381.5|161511.5|161381.5|161513.2|161383.2|161510.4|161380.4|23
1651511690000|2022-05-02 17:14:50|161511.2|161381.2|161509.1|161379.1|161513.7|161383.7|161502.1|161372.1|25
1651511700000|2022-05-02 17:15:00|161509.7|161379.7|161506.4|161376.4|161510.9|161380.9|161504.8|161374.8|22
1651511710000|2022-05-02 17:15:10|161506.3|161376.3|161508.2|161378.2|161521.7|161391.7|161504.1|161374.1|29
1651511720000|2022-05-02 17:15:20|161509.3|161379.3|161511.5|161381.5|161513.5|161383.5|161503.8|161373.8|19
1651511730000|2022-05-02 17:15:30|161511|161381|161514.5|161384.5|161516|161386|161510.7|161380.7|19
1651511740000|2022-05-02 17:15:40|161514.7|161384.7|161510.7|161380.7|161514.7|161384.7|161510.7|161380.7|21
1651511750000|2022-05-02 17:15:50|161511.1|161381.1|161504.3|161374.3|161511.7|161381.7|161504.3|161374.3|19
1651511760000|2022-05-02 17:16:00|161504.9|161374.9|161512.7|161382.7|161519.4|161400.1|161490.1|161374.9|24
1651511770000|2022-05-02 17:16:10|161518.2|161388.2|161511.2|161381.2|161519.7|161389.7|161510.8|161380.8|32
1651511780000|2022-05-02 17:16:20|161511.9|161381.9|161509|161379|161516.6|161386.6|161509|161379|20
1651511790000|2022-05-02 17:16:30|161509.8|161379.8|161510.2|161380.2|161510.9|161380.9|161508.7|161378.7|17
1651511800000|2022-05-02 17:16:40|161509.5|161379.5|161525.9|161395.9|161533.3|161417.4|161504.9|161374.9|25
1651511810000|2022-05-02 17:16:50|161521.8|161391.8|161523|161393|161527.8|161397.8|161518.8|161388.8|30
1651511820000|2022-05-02 17:17:00|161523.6|161393.6|161526.4|161396.4|161526.8|161396.8|161522.5|161392.5|24
1651511830000|2022-05-02 17:17:10|161524.6|161394.6|161555.7|161425.7|161567.5|161437.5|161519.5|161389.5|19
1651511840000|2022-05-02 17:17:20|161561.2|161431.2|161684.9|161554.9|161688.4|161558.4|161557.1|161427.1|40
1651511850000|2022-05-02 17:17:30|161685.4|161555.4|161670.6|161540.6|161689.8|161559.8|161656.4|161526.4|31
1651511860000|2022-05-02 17:17:40|161667.3|161537.3|161667.1|161537.1|161669.7|161539.7|161655|161525|15
1651511870000|2022-05-02 17:17:50|161668.7|161538.7|161670.9|161540.9|161674.4|161544.4|161667.3|161537.3|21
1651511880000|2022-05-02 17:18:00|161670.6|161540.6|161674.1|161544.1|161675.7|161545.7|161670.6|161540.6|14
1651511890000|2022-05-02 17:18:10|161674.8|161544.8|161648.3|161518.3|161677.5|161547.5|161629.8|161515.1|17
1651511900000|2022-05-02 17:18:20|161652.2|161522.2|161655.9|161525.9|161661.2|161531.2|161648.9|161518.9|23
1651511910000|2022-05-02 17:18:30|161655.5|161525.5|161666.7|161536.7|161666.7|161536.7|161654.6|161524.6|20
1651511920000|2022-05-02 17:18:40|161666.9|161536.9|161666.4|161536.4|161675.5|161545.5|161664.2|161534.2|30
1651511930000|2022-05-02 17:18:50|161666.9|161536.9|161667|161537|161672.2|161542.2|161665.5|161535.5|20
1651511940000|2022-05-02 17:19:00|161666.6|161536.6|161670.5|161540.5|161670.5|161540.5|161662|161532|18
1651511950000|2022-05-02 17:19:10|161670.6|161540.6|161663.7|161533.7|161673|161543|161663.7|161533.7|14
1651511960000|2022-05-02 17:19:20|161675.5|161545.5|161686.7|161556.7|161689.9|161559.9|161674.9|161544.9|29
1651511970000|2022-05-02 17:19:30|161685.5|161555.5|161690.1|161560.1|161691.2|161561.2|161683.3|161553.3|20
1651511980000|2022-05-02 17:19:40|161688.3|161558.3|161680.2|161550.2|161690.2|161560.2|161677.2|161547.2|30
1651511990000|2022-05-02 17:19:50|161679.2|161549.2|161681|161551|161688.1|161558.1|161678.8|161548.8|24
1651512000000|2022-05-02 17:20:00|161685|161555|161712.2|161582.2|161712.2|161582.2|161685|161555|36
1651512010000|2022-05-02 17:20:10|161709.6|161579.6|161713.9|161583.9|161719.5|161589.5|161696|161566|33
1651512020000|2022-05-02 17:20:20|161713.4|161583.4|161710.4|161580.4|161719.5|161589.5|161708.1|161578.1|26
1651512030000|2022-05-02 17:20:30|161715.4|161585.4|161717|161587|161720.6|161590.6|161713.3|161583.3|26
1651512040000|2022-05-02 17:20:40|161718.9|161588.9|161720.3|161590.3|161722.1|161592.1|161714.3|161584.3|18
1651512050000|2022-05-02 17:20:50|161721|161591|161712.7|161582.7|161721|161591|161712.7|161582.7|18
1651512060000|2022-05-02 17:21:00|161712.8|161582.8|161709.7|161579.7|161713.9|161583.9|161709.7|161579.7|11
1651512070000|2022-05-02 17:21:10|161711|161581|161723.6|161593.6|161726.8|161596.8|161709.2|161579.2|28
1651512080000|2022-05-02 17:21:20|161725.3|161595.3|161859.3|161729.3|161876.3|161746.3|161720.5|161590.5|35
1651512090000|2022-05-02 17:21:30|161859.6|161729.6|161856.3|161726.3|161865.5|161735.5|161854.3|161724.3|35
1651512100000|2022-05-02 17:21:40|161856.9|161726.9|161875.6|161745.6|161880.4|161750.4|161852.3|161722.3|32
1651512110000|2022-05-02 17:21:50|161878.9|161748.9|161813|161683|161878.9|161748.9|161805.6|161675.6|34
1651512120000|2022-05-02 17:22:00|161813.7|161683.7|161818.6|161688.6|161825|161695|161813.3|161683.3|34
1651512130000|2022-05-02 17:22:10|161816|161686|161820.3|161690.3|161826.5|161696.5|161816|161686|33
1651512140000|2022-05-02 17:22:20|161821.5|161691.5|161822.1|161692.1|161824.9|161694.9|161818.5|161688.5|29
1651512150000|2022-05-02 17:22:30|161822.4|161692.4|161820.8|161690.8|161823.7|161693.7|161820.4|161690.4|31
1651512160000|2022-05-02 17:22:40|161819.4|161689.4|161819.3|161689.3|161822.9|161692.9|161817.5|161687.5|22
1651512170000|2022-05-02 17:22:50|161818.3|161688.3|161824.3|161694.3|161825.5|161695.5|161818.3|161688.3|24
1651512180000|2022-05-02 17:23:00|161821|161691|161826.3|161696.3|161828.3|161698.3|161820.1|161690.1|17
1651512190000|2022-05-02 17:23:10|161825.7|161695.7|161811.1|161681.1|161834.6|161704.6|161811.1|161681.1|27
1651512200000|2022-05-02 17:23:20|161811.9|161681.9|161816.6|161686.6|161819.4|161689.4|161809.9|161679.9|24
1651512210000|2022-05-02 17:23:30|161817|161687|161824.5|161694.5|161825.7|161695.7|161817|161687|24
1651512220000|2022-05-02 17:23:40|161824|161694|161828.3|161698.3|161829.1|161699.1|161822.2|161692.2|19
1651512230000|2022-05-02 17:23:50|161725.6|161595.6|161660|161530|161725.6|161595.6|161656.4|161526.4|30
1651512240000|2022-05-02 17:24:00|161659.2|161529.2|161657.7|161527.7|161663.4|161533.4|161655.9|161525.9|27
1651512250000|2022-05-02 17:24:10|161659.3|161529.3|161637.3|161507.3|161659.8|161529.8|161609.2|161479.2|31
1651512260000|2022-05-02 17:24:20|161637.5|161507.5|161633.7|161503.7|161646.2|161516.2|161629.5|161499.5|25
1651512270000|2022-05-02 17:24:30|161633.6|161503.6|161631.8|161501.8|161634|161504|161629.3|161499.3|15
1651512280000|2022-05-02 17:24:40|161631.9|161501.9|161642.7|161512.7|161642.7|161512.7|161626.1|161496.1|16
1651512290000|2022-05-02 17:24:50|161645|161515|161666|161536|161666.6|161536.6|161636|161506|25
1651512300000|2022-05-02 17:25:00|161663.6|161533.6|161684.7|161554.7|161685.8|161555.8|161663.5|161533.5|25
1651512310000|2022-05-02 17:25:10|161686|161556|161684.4|161554.4|161688.2|161558.2|161673.9|161543.9|28
1651512320000|2022-05-02 17:25:20|161681.4|161551.4|161653|161523|161681.4|161575.2|161651.6|161523|29
1651512330000|2022-05-02 17:25:30|161654.3|161524.3|161618.8|161488.8|161655.5|161538.2|161612|161482|36
1651512340000|2022-05-02 17:25:40|161619.3|161489.3|161627.5|161497.5|161628.2|161498.2|161608.4|161478.4|24
1651512350000|2022-05-02 17:25:50|161629.1|161499.1|161612|161482|161629.1|161499.1|161535.2|161418|33
1651512360000|2022-05-02 17:26:00|161612.2|161482.2|161599.8|161469.8|161612.5|161503.6|161590.3|161469.1|23
1651512370000|2022-05-02 17:26:10|161599.3|161469.3|161602.9|161472.9|161602.9|161472.9|161598.6|161468.6|21
1651512380000|2022-05-02 17:26:20|161603|161473|161599.2|161469.2|161603|161473|161596.3|161466.3|22
1651512390000|2022-05-02 17:26:30|161597.7|161467.7|161586.3|161456.3|161598|161494.1|161568.4|161438.4|29
1651512400000|2022-05-02 17:26:40|161587.3|161457.3|161576.5|161486.5|161587.5|161488.2|161563.3|161453.8|13
1651512410000|2022-05-02 17:26:50|161577.4|161487.4|161576.7|161486.7|161598.2|161487.5|161572.7|161461.5|22
1651512420000|2022-05-02 17:27:00|161576.2|161486.2|161570.6|161440.6|161596.4|161487.8|161562.1|161432.1|33
1651512430000|2022-05-02 17:27:10|161571.3|161441.3|161588.4|161458.4|161603.1|161473.1|161570.4|161440.4|33
1651512440000|2022-05-02 17:27:20|161581.6|161451.6|161592.3|161462.3|161592.7|161462.7|161581.6|161451.6|27
1651512450000|2022-05-02 17:27:30|161592.2|161462.2|161592.4|161462.4|161592.4|161462.4|161587.4|161457.4|12
1651512460000|2022-05-02 17:27:40|161592.5|161462.5|161593.4|161463.4|161593.4|161463.4|161590.7|161460.7|10
1651512470000|2022-05-02 17:27:50|161593.5|161463.5|161594.1|161464.1|161594.1|161464.1|161591.9|161461.9|7
1651512480000|2022-05-02 17:28:00|161593.9|161463.9|161568.9|161438.9|161597.4|161467.4|161540.8|161438.9|24
1651512490000|2022-05-02 17:28:10|161569.5|161439.5|161585.1|161455.1|161585.1|161455.1|161568.4|161438.4|36
1651512500000|2022-05-02 17:28:20|161586.5|161456.5|161567.2|161477.2|161592.1|161483.3|161567.2|161452.5|25
1651512510000|2022-05-02 17:28:30|161566.2|161476.2|161569.6|161479.6|161571.1|161481.1|161565.1|161475.1|24
1651512520000|2022-05-02 17:28:40|161569.4|161479.4|161585.3|161455.3|161592.5|161480.1|161538.7|161432.7|32
1651512530000|2022-05-02 17:28:50|161584.4|161454.4|161590.3|161460.3|161594.2|161464.2|161584.4|161454.4|23
1651512540000|2022-05-02 17:29:00|161593.1|161463.1|161598.1|161468.1|161598.1|161468.1|161583.8|161453.8|30
1651512550000|2022-05-02 17:29:10|161591.6|161461.6|161549.6|161459.6|161591.7|161461.7|161544.7|161436.7|34
1651512560000|2022-05-02 17:29:20|161549.1|161459.1|161553.2|161463.2|161556.3|161466.3|161545.7|161455.7|22
1651512570000|2022-05-02 17:29:30|161552.9|161462.9|161587.7|161457.7|161591.5|161470.9|161552.9|161456.7|25
1651512580000|2022-05-02 17:29:40|161587.6|161457.6|161550.7|161460.7|161589.2|161460.7|161550.7|161452.7|27
1651512590000|2022-05-02 17:29:50|161553.2|161463.2|161589.5|161459.5|161591.3|161463.2|161553.2|161440.3|28
1651512600000|2022-05-02 17:30:00|161585.7|161455.7|161585.4|161455.4|161594.2|161464.2|161584.1|161454.1|22
1651512610000|2022-05-02 17:30:10|161584.5|161454.5|161593.8|161463.8|161593.8|161463.8|161584.5|161454.5|15
1651512620000|2022-05-02 17:30:20|161593.6|161463.6|161585.8|161455.8|161594.1|161464.1|161575.9|161445.9|22
1651512630000|2022-05-02 17:30:30|161590.8|161460.8|161579.2|161449.2|161593.8|161463.8|161574.7|161444.7|36
1651512640000|2022-05-02 17:30:40|161580|161450|161581.6|161451.6|161585.1|161455.1|161578.5|161448.5|27
1651512650000|2022-05-02 17:30:50|161583.6|161453.6|161583.9|161453.9|161584.8|161454.8|161577.6|161447.6|24
1651512660000|2022-05-02 17:31:00|161582.9|161452.9|161427.7|161297.7|161582.9|161475.7|161422.3|161292.3|35
1651512670000|2022-05-02 17:31:10|161426.2|161296.2|161429.6|161299.6|161435.3|161305.3|161426|161296|36
1651512680000|2022-05-02 17:31:20|161430.4|161300.4|161437.8|161307.8|161441|161311|161427.4|161297.4|29
1651512690000|2022-05-02 17:31:30|161439|161309|161426|161296|161439|161309|161426|161296|28
1651512700000|2022-05-02 17:31:40|161427.1|161297.1|161365.6|161235.6|161428.5|161298.5|161354.9|161224.9|27
1651512710000|2022-05-02 17:31:50|161373.2|161243.2|161387.2|161257.2|161390.4|161285.7|161361.2|161231.2|20
1651512720000|2022-05-02 17:32:00|161386.4|161256.4|161379.1|161249.1|161390.4|161260.4|161376.4|161246.4|20
1651512730000|2022-05-02 17:32:10|161378.6|161248.6|161384.3|161254.3|161385.9|161255.9|161376|161246|10
1651512740000|2022-05-02 17:32:20|161385.7|161255.7|161385.8|161255.8|161389|161259|161384.6|161254.6|10
1651512750000|2022-05-02 17:32:30|161378.2|161248.2|161381.5|161251.5|161382.6|161252.6|161376|161246|13
1651512760000|2022-05-02 17:32:40|161380.8|161250.8|161384.4|161254.4|161384.4|161254.4|161370.3|161240.3|24
1651512770000|2022-05-02 17:32:50|161378.2|161248.2|161374.8|161244.8|161380.8|161250.8|161374.8|161244.8|18
1651512780000|2022-05-02 17:33:00|161376.8|161246.8|161379.9|161249.9|161384.1|161254.1|161376.8|161246.8|20
1651512790000|2022-05-02 17:33:10|161380.8|161250.8|161422|161292|161425.7|161295.7|161379.3|161249.3|19
1651512800000|2022-05-02 17:33:20|161421.9|161291.9|161413.9|161283.9|161421.9|161291.9|161413.9|161283.9|18
1651512810000|2022-05-02 17:33:30|161415.1|161285.1|161413.2|161283.2|161419.4|161289.4|161413.2|161283.2|10
1651512820000|2022-05-02 17:33:40|161415.5|161285.5|161416.8|161286.8|161416.9|161286.9|161413.1|161283.1|8
1651512830000|2022-05-02 17:33:50|161422.1|161292.1|161416.1|161286.1|161427.4|161297.4|161416.1|161286.1|13
1651512840000|2022-05-02 17:34:00|161423.1|161293.1|161491.4|161361.4|161494.3|161364.3|161415.7|161285.7|16
1651512850000|2022-05-02 17:34:10|161490.7|161360.7|161458.5|161368.5|161490.7|161378.5|161458.3|161349.9|26
1651512860000|2022-05-02 17:34:20|161460.2|161370.2|161469|161379|161469|161379|161460.2|161370.2|15
1651512870000|2022-05-02 17:34:30|161467.5|161377.5|161462.3|161372.3|161467.5|161377.5|161459.5|161369.5|19
1651512880000|2022-05-02 17:34:40|161463.7|161373.7|161467|161377|161467|161377|161460.8|161370.8|27
1651512890000|2022-05-02 17:34:50|161466.3|161376.3|161460.5|161370.5|161476.9|161376.3|161451.7|161346.2|28
1651512900000|2022-05-02 17:35:00|161460.6|161370.6|161485.9|161355.9|161489.3|161372.7|161460.2|161346.1|30
1651512910000|2022-05-02 17:35:10|161484.6|161354.6|161464.9|161374.9|161484.6|161375.2|161455.8|161347.1|27
1651512920000|2022-05-02 17:35:20|161460.6|161370.6|161467.5|161377.5|161488.5|161381.7|161451.4|161349|28
1651512930000|2022-05-02 17:35:30|161466.5|161376.5|161461|161371|161472.4|161382.4|161461|161371|11
1651512940000|2022-05-02 17:35:40|161465.9|161375.9|161465.3|161375.3|161468.7|161378.7|161461.1|161371.1|20
1651512950000|2022-05-02 17:35:50|161466.7|161376.7|161461.4|161371.4|161468.5|161378.5|161456.5|161366.5|24
1651512960000|2022-05-02 17:36:00|161459.7|161369.7|161533.6|161443.6|161562.3|161451.9|161459.7|161369.7|30
1651512970000|2022-05-02 17:36:10|161531.8|161441.8|161526.5|161436.5|161531.8|161441.8|161521|161431|15
1651512980000|2022-05-02 17:36:20|161526.8|161436.8|161527.3|161437.3|161527.6|161437.6|161523|161433|11
1651512990000|2022-05-02 17:36:30|161528.2|161438.2|161532.9|161442.9|161532.9|161442.9|161524.7|161434.7|14
1651513000000|2022-05-02 17:36:40|161526.7|161436.7|161547.9|161417.9|161551.9|161438.9|161526.7|161416.4|14
1651513010000|2022-05-02 17:36:50|161530.4|161440.4|161546|161416|161546|161440.4|161525.9|161416|10
1651513020000|2022-05-02 17:37:00|161552.9|161422.9|161550.3|161420.3|161552.9|161422.9|161547.4|161417.4|11
1651513030000|2022-05-02 17:37:10|161551.1|161421.1|161528.4|161438.4|161553|161442.1|161528.4|161420.7|7
1651513040000|2022-05-02 17:37:20|161525.4|161435.4|161527.7|161437.7|161531.2|161441.2|161525.4|161435.4|7
1651513050000|2022-05-02 17:37:30|161529.2|161439.2|161496.7|161366.7|161529.2|161439.2|161496.7|161366.7|12
1651513060000|2022-05-02 17:37:40|161504|161374|161505.6|161375.6|161505.6|161394.1|161482.2|161360.4|10
1651513070000|2022-05-02 17:37:50|161506.5|161376.5|161499.6|161369.6|161506.5|161376.5|161499.6|161369.6|10
1651513080000|2022-05-02 17:38:00|161502.2|161372.2|161506.2|161376.2|161506.2|161376.2|161501.4|161371.4|15
1651513090000|2022-05-02 17:38:10|161503.7|161373.7|161503.3|161373.3|161505.8|161375.8|161501.5|161371.5|11
1651513100000|2022-05-02 17:38:20|161504.9|161374.9|161503.6|161373.6|161506.6|161376.6|161501.2|161371.2|7
1651513110000|2022-05-02 17:38:30|161505|161375|161504.7|161374.7|161508.1|161378.1|161502|161372|12
1651513120000|2022-05-02 17:38:40|161504.8|161374.8|161556.5|161426.5|161559.4|161448.1|161501.2|161371.2|15
1651513130000|2022-05-02 17:38:50|161559.8|161429.8|161560.6|161430.6|161560.8|161430.8|161556.4|161426.4|22
1651513140000|2022-05-02 17:39:00|161561.4|161431.4|161559.4|161429.4|161562|161432|161558.7|161428.7|11
1651513150000|2022-05-02 17:39:10|161559.9|161429.9|161541|161451|161559.9|161452.7|161541|161423.7|7
1651513160000|2022-05-02 17:39:20|161563|161433|161555.2|161425.2|161563.3|161453.8|161542.9|161425.2|13
1651513170000|2022-05-02 17:39:30|161562.7|161432.7|161551.5|161461.5|161564.7|161462.3|161547.1|161432.7|18
1651513180000|2022-05-02 17:39:40|161552.6|161462.6|161554|161464|161554|161464|161546.8|161456.8|16
1651513190000|2022-05-02 17:39:50|161554.4|161464.4|161556.5|161466.5|161580|161466.5|161554.4|161441.2|14
1651513200000|2022-05-02 17:40:00|161556.9|161466.9|161573|161443|161573|161470.8|161555.1|161443|18
1651513210000|2022-05-02 17:40:10|161570.5|161440.5|161570|161440|161570.5|161440.5|161565.8|161435.8|19
1651513220000|2022-05-02 17:40:20|161568.7|161438.7|161572.4|161442.4|161578.5|161448.5|161568.5|161438.5|29
1651513230000|2022-05-02 17:40:30|161570.3|161440.3|161577.1|161447.1|161578|161448|161570.3|161440.3|29
1651513240000|2022-05-02 17:40:40|161581.4|161451.4|161558.3|161468.3|161590.2|161470.8|161557.1|161451.4|26
1651513250000|2022-05-02 17:40:50|161560.1|161470.1|161556.1|161466.1|161562|161472|161554.2|161464.2|26
1651513260000|2022-05-02 17:41:00|161555|161465|161559.1|161469.1|161563.9|161473.9|161553.4|161463.4|32
1651513270000|2022-05-02 17:41:10|161559.3|161469.3|161560.3|161470.3|161565.5|161475.5|161556.6|161466.6|31
1651513280000|2022-05-02 17:41:20|161559.8|161469.8|161560.7|161470.7|161563.4|161473.4|161558.4|161468.4|25
1651513290000|2022-05-02 17:41:30|161559.3|161469.3|161568.8|161478.8|161568.8|161478.8|161559.3|161469.3|22
1651513300000|2022-05-02 17:41:40|161574.4|161484.4|161576.4|161486.4|161578.7|161488.7|161560.1|161470.1|31
1651513310000|2022-05-02 17:41:50|161576.5|161486.5|161575.2|161485.2|161582.2|161492.2|161573.5|161483.5|27
1651513320000|2022-05-02 17:42:00|161576.3|161486.3|161575.4|161485.4|161578.5|161488.5|161572.3|161482.3|29
1651513330000|2022-05-02 17:42:10|161576.6|161486.6|161579.4|161489.4|161581.3|161491.3|161568.9|161478.9|29
1651513340000|2022-05-02 17:42:20|161580.5|161490.5|161574.6|161484.6|161598.9|161497.2|161569.6|161468.9|28
1651513350000|2022-05-02 17:42:30|161576.5|161486.5|161582.3|161492.3|161582.3|161492.3|161576.2|161486.2|23
1651513360000|2022-05-02 17:42:40|161581.6|161491.6|161580|161490|161581.6|161491.6|161577.5|161487.5|21
1651513370000|2022-05-02 17:42:50|161579.9|161489.9|161585.7|161455.7|161590.1|161489.9|161552.9|161443.8|34
1651513380000|2022-05-02 17:43:00|161584.7|161454.7|161580.3|161450.3|161586.3|161456.3|161576|161446|26
1651513390000|2022-05-02 17:43:10|161581.7|161451.7|161575.1|161485.1|161581.7|161485.1|161555.3|161449.6|25
1651513400000|2022-05-02 17:43:20|161574.8|161484.8|161552.7|161462.7|161600.8|161490.3|161542.4|161452.4|32
1651513410000|2022-05-02 17:43:30|161553.3|161463.3|161552.2|161462.2|161555.3|161465.3|161550.8|161460.8|22
1651513420000|2022-05-02 17:43:40|161553.7|161463.7|161553.2|161463.2|161556.2|161466.2|161552.1|161462.1|16
1651513430000|2022-05-02 17:43:50|161554|161464|161520.9|161390.9|161554|161464|161518.8|161388.8|31
1651513440000|2022-05-02 17:44:00|161520.1|161390.1|161437.5|161307.5|161522.6|161413.6|161437.5|161307.5|29
1651513450000|2022-05-02 17:44:10|161436.6|161306.6|161431.9|161301.9|161442.3|161312.3|161431.9|161301.9|38
1651513460000|2022-05-02 17:44:20|161432.7|161302.7|161434.9|161304.9|161436.7|161306.7|161431.3|161301.3|29
1651513470000|2022-05-02 17:44:30|161431.2|161301.2|161431.4|161301.4|161436.5|161306.5|161426.4|161296.4|32
1651513480000|2022-05-02 17:44:40|161430.3|161300.3|161427.2|161297.2|161436.7|161306.7|161427.2|161297.2|21
1651513490000|2022-05-02 17:44:50|161426.9|161296.9|161524.3|161394.3|161555|161425|161425|161295|30
1651513500000|2022-05-02 17:45:00|161525.8|161395.8|161523.7|161393.7|161526.4|161396.4|161521.4|161391.4|30
1651513510000|2022-05-02 17:45:10|161523.3|161393.3|161526.5|161396.5|161528.7|161398.7|161523.3|161393.3|21
1651513520000|2022-05-02 17:45:20|161525.3|161395.3|161523|161393|161528.5|161398.5|161523|161393|25
1651513530000|2022-05-02 17:45:30|161522.8|161392.8|161552.7|161422.7|161556.1|161426.1|161517.8|161387.8|36
1651513540000|2022-05-02 17:45:40|161550.9|161420.9|161549.6|161419.6|161551.7|161421.7|161548.4|161418.4|25
1651513550000|2022-05-02 17:45:50|161550.4|161420.4|161554.1|161424.1|161555.9|161425.9|161547.3|161417.3|32
1651513560000|2022-05-02 17:46:00|161555.1|161425.1|161553.1|161423.1|161557.4|161427.4|161551.5|161421.5|32
1651513570000|2022-05-02 17:46:10|161553|161423|161554.9|161424.9|161554.9|161424.9|161552.5|161422.5|19
1651513580000|2022-05-02 17:46:20|161554.8|161424.8|161531.3|161441.3|161554.8|161442.6|161523.3|161419.4|31
1651513590000|2022-05-02 17:46:30|161531.8|161441.8|161530.1|161440.1|161534.6|161441.9|161524|161404.6|27
1651513600000|2022-05-02 17:46:40|161529.9|161439.9|161530.7|161440.7|161536.1|161446.1|161528.8|161438.8|24
1651513610000|2022-05-02 17:46:50|161530.6|161440.6|161530.7|161440.7|161534.6|161444.6|161529.7|161439.7|28
1651513620000|2022-05-02 17:47:00|161529.2|161439.2|161561.2|161431.2|161561.7|161448.5|161528.8|161431.2|23
1651513630000|2022-05-02 17:47:10|161560.6|161430.6|161545.1|161455.1|161569.2|161456.9|161535|161430.6|31
1651513640000|2022-05-02 17:47:20|161544.1|161454.1|161582.5|161452.5|161606.2|161476.2|161543.9|161440.8|35
1651513650000|2022-05-02 17:47:30|161585.6|161455.6|161592.7|161462.7|161592.7|161462.7|161578.1|161448.1|36
1651513660000|2022-05-02 17:47:40|161594.9|161464.9|161595.7|161465.7|161605.8|161475.8|161594.5|161464.5|32
1651513670000|2022-05-02 17:47:50|161596.1|161466.1|161598|161468|161600.2|161470.2|161592.4|161462.4|29
1651513680000|2022-05-02 17:48:00|161596.8|161466.8|161600.3|161470.3|161603.6|161473.6|161596.5|161466.5|18
1651513690000|2022-05-02 17:48:10|161603.1|161473.1|161601|161471|161603.1|161473.1|161596|161466|15
1651513700000|2022-05-02 17:48:20|161601.3|161471.3|161591.8|161461.8|161603.5|161473.5|161591.8|161461.8|28
1651513710000|2022-05-02 17:48:30|161591.6|161461.6|161587.5|161457.5|161594|161464|161587.5|161457.5|31
1651513720000|2022-05-02 17:48:40|161587.4|161457.4|161581.8|161451.8|161588.5|161458.5|161581.8|161451.8|27
1651513730000|2022-05-02 17:48:50|161582.4|161452.4|161584.8|161454.8|161590|161460|161581.4|161451.4|19
1651513740000|2022-05-02 17:49:00|161587.9|161457.9|161587.9|161457.9|161592.1|161462.1|161585.9|161455.9|25
1651513750000|2022-05-02 17:49:10|161587.7|161457.7|161585.5|161455.5|161588.6|161458.6|161584.9|161454.9|16
1651513760000|2022-05-02 17:49:20|161586.9|161456.9|161515.5|161425.5|161597|161467|161513.5|161423.5|37
1651513770000|2022-05-02 17:49:30|161515|161425|161494.4|161404.4|161519.9|161429.9|161494.4|161379.3|31
1651513780000|2022-05-02 17:49:40|161491.3|161401.3|161490.3|161400.3|161493.7|161403.7|161484.9|161394.9|21
1651513790000|2022-05-02 17:49:50|161489.1|161399.1|161486.6|161396.6|161492.4|161402.4|161486.6|161396.6|11
1651513800000|2022-05-02 17:50:00|161487.2|161397.2|161490.2|161400.2|161490.2|161400.2|161482.2|161392.2|13
1651513810000|2022-05-02 17:50:10|161487.2|161397.2|161504.4|161374.4|161506.1|161400.7|161484.3|161361.8|18
1651513820000|2022-05-02 17:50:20|161502|161372|161504.5|161374.5|161509.7|161379.7|161499.5|161369.5|20
1651513830000|2022-05-02 17:50:30|161506.2|161376.2|161506.6|161376.6|161508.5|161378.5|161504.2|161374.2|11
1651513840000|2022-05-02 17:50:40|161504.9|161374.9|161510.5|161380.5|161510.5|161380.5|161503.5|161373.5|8
1651513850000|2022-05-02 17:50:50|161509|161379|161505.9|161375.9|161509.7|161379.7|161505.9|161375.9|11
1651513860000|2022-05-02 17:51:00|161504.2|161374.2|161468.7|161338.7|161505.3|161375.3|161454.1|161324.1|38
1651513870000|2022-05-02 17:51:10|161471.6|161341.6|161482.1|161352.1|161486.7|161356.7|161471.6|161341.6|36
1651513880000|2022-05-02 17:51:20|161479.2|161349.2|161482.1|161352.1|161482.1|161352.1|161477.3|161347.3|30
1651513890000|2022-05-02 17:51:30|161482|161352|161483.8|161353.8|161484.6|161354.6|161477.8|161347.8|28
1651513900000|2022-05-02 17:51:40|161484.1|161354.1|161463.2|161373.2|161487|161373.2|161460.8|161349.7|31
1651513910000|2022-05-02 17:51:50|161462.1|161372.1|161457.9|161367.9|161463.5|161373.5|161456.6|161366.6|32
1651513920000|2022-05-02 17:52:00|161456.8|161366.8|161449.6|161359.6|161459.8|161369.8|161449.3|161359.3|34
1651513930000|2022-05-02 17:52:10|161449.2|161359.2|161464.9|161374.9|161467.5|161377.5|161449.2|161359.2|29
1651513940000|2022-05-02 17:52:20|161466.4|161376.4|161463.4|161373.4|161466.4|161376.4|161460.1|161370.1|22
1651513950000|2022-05-02 17:52:30|161463.5|161373.5|161461.8|161371.8|161466.5|161376.5|161461|161371|25
1651513960000|2022-05-02 17:52:40|161463.3|161373.3|161459.1|161369.1|161464.6|161374.6|161456.7|161366.7|27
1651513970000|2022-05-02 17:52:50|161458.9|161368.9|161459.6|161369.6|161463|161373|161458.6|161368.6|30
1651513980000|2022-05-02 17:53:00|161460.8|161370.8|161469.7|161379.7|161469.7|161379.7|161459.3|161369.3|23
1651513990000|2022-05-02 17:53:10|161468.7|161378.7|161466.6|161376.6|161471.2|161381.2|161464.7|161374.7|31
1651514000000|2022-05-02 17:53:20|161466.2|161376.2|161463.4|161373.4|161469.1|161379.1|161456.5|161366.5|32
1651514010000|2022-05-02 17:53:30|161466.2|161376.2|161471.5|161381.5|161472.5|161382.5|161465.5|161375.5|28
1651514020000|2022-05-02 17:53:40|161471.9|161381.9|161469.7|161379.7|161494.6|161388.3|161468.7|161359.3|32
1651514030000|2022-05-02 17:53:50|161487.5|161357.5|161458.2|161368.2|161491.1|161368.4|161458.2|161349.1|33
1651514040000|2022-05-02 17:54:00|161458.8|161368.8|161484.3|161354.3|161489.8|161369|161458.8|161350.9|31
1651514050000|2022-05-02 17:54:10|161484.5|161354.5|161492.3|161362.3|161495.4|161379.3|161465|161354.5|34
1651514060000|2022-05-02 17:54:20|161487.8|161357.8|161491.7|161361.7|161492|161362|161479.6|161349.6|31
1651514070000|2022-05-02 17:54:30|161488.6|161358.6|161486.3|161356.3|161493.1|161363.1|161480.8|161350.8|31
1651514080000|2022-05-02 17:54:40|161484.2|161354.2|161509.1|161419.1|161512.1|161422.1|161482.8|161352.8|31
1651514090000|2022-05-02 17:54:50|161507.2|161417.2|161512.4|161422.4|161516.2|161426.2|161506.2|161416.2|31
1651514100000|2022-05-02 17:55:00|161511.6|161421.6|161509.6|161419.6|161513.6|161423.6|161505.7|161415.7|26
1651514110000|2022-05-02 17:55:10|161508.2|161418.2|161517.6|161387.6|161519|161418.6|161498.3|161386.5|33
1651514120000|2022-05-02 17:55:20|161518|161388|161472.2|161342.2|161522.5|161392.5|161453.5|161336|30
1651514130000|2022-05-02 17:55:30|161469.7|161339.7|161459.5|161329.5|161475.2|161357|161438.9|161325|35
1651514140000|2022-05-02 17:55:40|161458.9|161328.9|161466|161336|161467.5|161337.5|161452.6|161322.6|35
1651514150000|2022-05-02 17:55:50|161466.1|161336.1|161462.7|161332.7|161468.6|161338.6|161462|161332|28
1651514160000|2022-05-02 17:56:00|161463.1|161333.1|161476.6|161346.6|161476.6|161362.1|161452.1|161332.1|28
1651514170000|2022-05-02 17:56:10|161476|161346|161466.8|161336.8|161480.7|161350.7|161466.8|161336.8|36
1651514180000|2022-05-02 17:56:20|161468.1|161338.1|161467.8|161337.8|161471.9|161341.9|161465.3|161335.3|30
1651514190000|2022-05-02 17:56:30|161467.6|161337.6|161484.2|161354.2|161488.4|161358.4|161467.4|161337.4|37
1651514200000|2022-05-02 17:56:40|161482.4|161352.4|161487.5|161357.5|161491.4|161361.4|161482.1|161352.1|27
1651514210000|2022-05-02 17:56:50|161488.2|161358.2|161487.7|161357.7|161489.1|161359.1|161481.2|161351.2|32
1651514220000|2022-05-02 17:57:00|161487.4|161357.4|161485.1|161355.1|161487.5|161357.5|161484.8|161354.8|31
1651514230000|2022-05-02 17:57:10|161485.2|161355.2|161487.1|161357.1|161493.4|161363.4|161485.2|161355.2|32
1651514240000|2022-05-02 17:57:20|161486.4|161356.4|161486.5|161356.5|161490.2|161360.2|161485.7|161355.7|24
1651514250000|2022-05-02 17:57:30|161486.1|161356.1|161488.6|161358.6|161494.7|161364.7|161486.1|161356.1|22
1651514260000|2022-05-02 17:57:40|161485.5|161355.5|161495|161365|161495|161365|161485.5|161355.5|32
1651514270000|2022-05-02 17:57:50|161492.4|161362.4|161490|161360|161493.4|161363.4|161483.7|161353.7|28
1651514280000|2022-05-02 17:58:00|161489.9|161359.9|161494|161364|161495.1|161365.1|161486.6|161356.6|25
1651514290000|2022-05-02 17:58:10|161495.3|161365.3|161496.9|161366.9|161498.3|161368.3|161494.5|161364.5|20
1651514300000|2022-05-02 17:58:20|161497.5|161367.5|161535.6|161405.6|161544.5|161423.2|161496.9|161366.9|32
1651514310000|2022-05-02 17:58:30|161534.6|161404.6|161539|161409|161541.2|161411.2|161533.6|161403.6|39
1651514320000|2022-05-02 17:58:40|161543.1|161413.1|161539.6|161409.6|161543.1|161413.1|161538.4|161408.4|23
1651514330000|2022-05-02 17:58:50|161539.4|161409.4|161542.2|161412.2|161542.2|161412.2|161536.8|161406.8|19
1651514340000|2022-05-02 17:59:00|161542|161412|161529.1|161399.1|161545.6|161415.6|161523.3|161393.3|25
1651514350000|2022-05-02 17:59:10|161530.6|161400.6|161527.4|161397.4|161530.6|161422.4|161503.5|161387.1|33
1651514360000|2022-05-02 17:59:20|161528.3|161398.3|161530.7|161400.7|161530.7|161400.7|161521.7|161391.7|29
1651514370000|2022-05-02 17:59:30|161530.1|161400.1|161528.7|161398.7|161530.5|161400.5|161528.5|161398.5|18
1651514380000|2022-05-02 17:59:40|161529.3|161399.3|161530.3|161400.3|161531.5|161401.5|161525.7|161395.7|22
1651514390000|2022-05-02 17:59:50|161529.7|161399.7|161526.6|161396.6|161529.7|161399.7|161526|161396|22
1651514400000|2022-05-02 18:00:00|161527.6|161397.6|161533.5|161403.5|161534.4|161404.4|161525|161395|25
1651514410000|2022-05-02 18:00:10|161532.9|161402.9|161527.8|161397.8|161532.9|161402.9|161524.5|161394.5|31
1651514420000|2022-05-02 18:00:20|161528.8|161398.8|161532.6|161402.6|161535.1|161405.1|161527.7|161397.7|24
1651514430000|2022-05-02 18:00:30|161531.9|161401.9|161523.7|161393.7|161533.2|161403.2|161520.3|161390.3|23
1651514440000|2022-05-02 18:00:40|161523.8|161393.8|161528.3|161398.3|161529.1|161399.1|161523.2|161393.2|18
1651514450000|2022-05-02 18:00:50|161528|161398|161523.2|161393.2|161528.1|161398.1|161521|161391|20
1651514460000|2022-05-02 18:01:00|161524.6|161394.6|161524.6|161394.6|161526.7|161396.7|161524.2|161394.2|16
1651514470000|2022-05-02 18:01:10|161525.2|161395.2|161527.9|161397.9|161528.7|161398.7|161520.2|161390.2|16
1651514480000|2022-05-02 18:01:20|161523.4|161393.4|161527.4|161397.4|161528.4|161398.4|161522.7|161392.7|21
1651514490000|2022-05-02 18:01:30|161527.5|161397.5|161532.6|161402.6|161533.2|161403.2|161525.7|161395.7|26
1651514500000|2022-05-02 18:01:40|161532.7|161402.7|161490.5|161360.5|161533.4|161403.4|161485.8|161355.8|21
1651514510000|2022-05-02 18:01:50|161490.3|161360.3|161491.1|161361.1|161500.2|161370.2|161482.1|161352.1|34
1651514520000|2022-05-02 18:02:00|161489.8|161359.8|161484.2|161354.2|161493.9|161363.9|161481.5|161351.5|25
1651514530000|2022-05-02 18:02:10|161481.6|161351.6|161497.2|161367.2|161497.2|161367.2|161481.1|161351.1|29
1651514540000|2022-05-02 18:02:20|161497.1|161367.1|161509.6|161379.6|161513.7|161383.7|161480.2|161350.2|33
1651514550000|2022-05-02 18:02:30|161509.2|161379.2|161502.1|161372.1|161516.6|161386.6|161495.2|161365.2|32
1651514560000|2022-05-02 18:02:40|161503|161373|161432.2|161302.2|161510.6|161393.8|161432.2|161302.2|35
1651514570000|2022-05-02 18:02:50|161442.1|161312.1|161393.7|161263.7|161448.9|161318.9|161388.3|161258.3|32
1651514580000|2022-05-02 18:03:00|161392.5|161262.5|161367.8|161237.8|161394.6|161264.6|161359.6|161229.6|29
1651514590000|2022-05-02 18:03:10|161368.2|161238.2|161151.2|161021.2|161377.9|161247.9|161151.2|161021.2|28
1651514600000|2022-05-02 18:03:20|161174.8|161044.8|161189.8|161059.8|161192.7|161062.7|161166.7|161036.7|34
1651514610000|2022-05-02 18:03:30|161192.4|161062.4|161198|161068|161199.2|161069.2|161190.8|161060.8|30
1651514620000|2022-05-02 18:03:40|161198.2|161068.2|161196.4|161066.4|161198.5|161068.5|161194.5|161064.5|25
1651514630000|2022-05-02 18:03:50|161195.6|161065.6|161195.9|161065.9|161201.4|161071.4|161189.8|161059.8|25
1651514640000|2022-05-02 18:04:00|161196.7|161066.7|161198.2|161068.2|161198.4|161068.4|161194.4|161064.4|18
1651514650000|2022-05-02 18:04:10|161197.2|161067.2|161197.5|161067.5|161199.1|161069.1|161193|161063|29
1651514660000|2022-05-02 18:04:20|161197|161067|161196.6|161066.6|161201.4|161071.4|161195.6|161065.6|29
1651514670000|2022-05-02 18:04:30|161197.1|161067.1|161196.8|161066.8|161197.1|161067.1|161192.1|161062.1|29
1651514680000|2022-05-02 18:04:40|161195.8|161065.8|161171.4|161041.4|161198.6|161068.6|161171.1|161041.1|35
1651514690000|2022-05-02 18:04:50|161170.1|161040.1|161170.3|161040.3|161173.6|161043.6|161170.1|161040.1|29
1651514700000|2022-05-02 18:05:00|161170.4|161040.4|161166.9|161036.9|161175|161045|161161.7|161031.7|30
1651514710000|2022-05-02 18:05:10|161163.9|161033.9|161171.1|161041.1|161174.8|161044.8|161163.9|161033.9|27
1651514720000|2022-05-02 18:05:20|161170.8|161040.8|161177.9|161047.9|161178.5|161048.5|161170.8|161040.8|19
1651514730000|2022-05-02 18:05:30|161176|161046|161174.8|161044.8|161176.5|161046.5|161174.2|161044.2|21
1651514740000|2022-05-02 18:05:40|161175.5|161045.5|161155.2|161065.2|161175.9|161065.8|161154.3|161043.4|17
1651514750000|2022-05-02 18:05:50|161155.6|161065.6|161173.1|161043.1|161173.1|161068.8|161146.1|161042|18
1651514760000|2022-05-02 18:06:00|161170.8|161040.8|161169.3|161039.3|161171.5|161041.5|161167.8|161037.8|17
1651514770000|2022-05-02 18:06:10|161169.4|161039.4|161170.8|161040.8|161172.2|161042.2|161165.1|161035.1|21
1651514780000|2022-05-02 18:06:20|161170.4|161040.4|161168.9|161038.9|161171.7|161041.7|161168.3|161038.3|20
1651514790000|2022-05-02 18:06:30|161169.2|161039.2|161174.5|161044.5|161175.2|161068.2|161157.7|161039.2|16
1651514800000|2022-05-02 18:06:40|161175.5|161045.5|161146.9|161056.9|161176|161061.9|161146.9|161041.1|17
1651514810000|2022-05-02 18:06:50|161148.7|161058.7|161176.6|161046.6|161176.6|161058.7|161148.7|161039.1|19
1651514820000|2022-05-02 18:07:00|161177|161047|161179.1|161049.1|161180.3|161066.8|161155|161037.6|23
1651514830000|2022-05-02 18:07:10|161178|161048|161182.5|161052.5|161182.5|161052.5|161175|161045|14
1651514840000|2022-05-02 18:07:20|161183.3|161053.3|161173.1|161043.1|161183.3|161053.3|161171.3|161041.3|20
1651514850000|2022-05-02 18:07:30|161174|161044|161175.3|161045.3|161175.3|161045.3|161166.1|161036.1|13
1651514860000|2022-05-02 18:07:40|161174.6|161044.6|161142.3|161012.3|161174.6|161072|161089.9|160959.9|31
1651514870000|2022-05-02 18:07:50|161142.5|161012.5|161150.1|161020.1|161155.3|161025.3|161140.8|161010.8|27
1651514880000|2022-05-02 18:08:00|161150|161020|161149.2|161019.2|161151.3|161021.3|161142.3|161012.3|30
1651514890000|2022-05-02 18:08:10|161149.5|161019.5|161147.7|161017.7|161149.5|161019.5|161145.9|161015.9|20
1651514900000|2022-05-02 18:08:20|161148.1|161018.1|161131.2|161041.2|161150.9|161041.5|161129.2|161013.4|18
1651514910000|2022-05-02 18:08:30|161131|161041|161155.8|161025.8|161155.8|161041.7|161131|161013.9|25
1651514920000|2022-05-02 18:08:40|161155.4|161025.4|161153.8|161023.8|161157.7|161027.7|161150.3|161020.3|21
1651514930000|2022-05-02 18:08:50|161154.8|161024.8|161159.9|161029.9|161160.2|161030.2|161148.5|161018.5|18
1651514940000|2022-05-02 18:09:00|161158.9|161028.9|161275.1|161145.1|161277.3|161147.3|161158.5|161028.5|30
1651514950000|2022-05-02 18:09:10|161289.3|161159.3|161331.8|161201.8|161331.9|161201.9|161289.3|161159.3|31
1651514960000|2022-05-02 18:09:20|161331.6|161201.6|161341|161211|161349.2|161219.2|161327.6|161197.6|33
1651514970000|2022-05-02 18:09:30|161341.5|161211.5|161333.9|161203.9|161342.4|161212.4|161332.4|161202.4|35
1651514980000|2022-05-02 18:09:40|161333.1|161203.1|161333.5|161203.5|161337.4|161207.4|161329.5|161199.5|28
1651514990000|2022-05-02 18:09:50|161334.8|161204.8|161331.2|161201.2|161339|161209|161331.2|161201.2|22
1651515000000|2022-05-02 18:10:00|161331.8|161201.8|161331.3|161201.3|161339|161209|161331.3|161201.3|28
1651515010000|2022-05-02 18:10:10|161332.4|161202.4|161338.4|161208.4|161338.6|161208.6|161328.6|161198.6|25
1651515020000|2022-05-02 18:10:20|161340|161210|161333.9|161203.9|161343|161213|161327.2|161197.2|31
1651515030000|2022-05-02 18:10:30|161334.9|161204.9|161343.4|161213.4|161347.8|161217.8|161332.3|161202.3|34
1651515040000|2022-05-02 18:10:40|161346.7|161216.7|161344.3|161214.3|161347.3|161217.3|161337.7|161207.7|31
1651515050000|2022-05-02 18:10:50|161343.6|161213.6|161346.1|161216.1|161346.7|161216.7|161341.7|161211.7|29
1651515060000|2022-05-02 18:11:00|161346.6|161216.6|161339.5|161209.5|161346.6|161216.6|161337.8|161207.8|30
1651515070000|2022-05-02 18:11:10|161333.7|161203.7|161333.1|161203.1|161342.3|161212.3|161329|161199|34
1651515080000|2022-05-02 18:11:20|161337.4|161207.4|161335.3|161205.3|161338|161208|161331.2|161201.2|30
1651515090000|2022-05-02 18:11:30|161336|161206|161332.3|161202.3|161337.3|161207.3|161330.8|161200.8|22
1651515100000|2022-05-02 18:11:40|161334.6|161204.6|161340.5|161210.5|161344.2|161231.5|161317|161203.9|28
1651515110000|2022-05-02 18:11:50|161336.6|161206.6|161337|161207|161340.2|161236.6|161318|161198.7|27
1651515120000|2022-05-02 18:12:00|161337.2|161207.2|161341.4|161211.4|161343.2|161213.2|161337.2|161207.2|36
1651515130000|2022-05-02 18:12:10|161341.3|161211.3|161333.9|161203.9|161343.1|161213.1|161331.5|161201.5|24
1651515140000|2022-05-02 18:12:20|161333.3|161203.3|161338.4|161208.4|161338.4|161208.4|161331.7|161201.7|32
1651515150000|2022-05-02 18:12:30|161336.6|161206.6|161337.3|161207.3|161340.4|161210.4|161336.6|161206.6|25
1651515160000|2022-05-02 18:12:40|161340.3|161210.3|161335.9|161205.9|161340.3|161210.3|161332.7|161202.7|20
1651515170000|2022-05-02 18:12:50|161335.3|161205.3|161341.2|161211.2|161341.8|161211.8|161333.1|161203.1|22
1651515180000|2022-05-02 18:13:00|161341.1|161211.1|161341.2|161211.2|161342.2|161212.2|161335.4|161205.4|19
1651515190000|2022-05-02 18:13:10|161341.7|161211.7|161318.9|161228.9|161341.7|161230.1|161312.6|161206.5|15
1651515200000|2022-05-02 18:13:20|161324.7|161234.7|161338.3|161208.3|161340.4|161238|161319.7|161207.6|22
1651515210000|2022-05-02 18:13:30|161338|161208|161446.6|161316.6|161459.9|161329.9|161337.5|161207.5|34
1651515220000|2022-05-02 18:13:40|161451|161321|161456.8|161326.8|161462.1|161332.1|161447.3|161317.3|34
1651515230000|2022-05-02 18:13:50|161455.6|161325.6|161458.2|161328.2|161463.5|161333.5|161454.7|161324.7|18
1651515240000|2022-05-02 18:14:00|161458.1|161328.1|161448.1|161318.1|161458.1|161328.1|161448.1|161318.1|26
1651515250000|2022-05-02 18:14:10|161448.3|161318.3|161454.9|161324.9|161459.2|161329.2|161448.3|161318.3|24
1651515260000|2022-05-02 18:14:20|161456.3|161326.3|161446.4|161316.4|161459.4|161329.4|161439.8|161309.8|28
1651515270000|2022-05-02 18:14:30|161451|161321|161456.2|161326.2|161461.9|161331.9|161451|161321|24
1651515280000|2022-05-02 18:14:40|161454.7|161324.7|161450.3|161320.3|161461.1|161331.1|161450|161320|26
1651515290000|2022-05-02 18:14:50|161448.8|161318.8|161451.8|161321.8|161457.5|161327.5|161447.9|161317.9|27
1651515300000|2022-05-02 18:15:00|161450.7|161320.7|161451.6|161321.6|161458.6|161328.6|161447.7|161317.7|37
1651515310000|2022-05-02 18:15:10|161450.2|161320.2|161453.2|161323.2|161455|161325|161445.6|161315.6|25
1651515320000|2022-05-02 18:15:20|161450.8|161320.8|161451.3|161321.3|161455.3|161325.3|161448.5|161318.5|17
1651515330000|2022-05-02 18:15:30|161451.1|161321.1|161461.2|161331.2|161461.8|161331.8|161451.1|161321.1|26
1651515340000|2022-05-02 18:15:40|161460.7|161330.7|161457.1|161327.1|161460.7|161330.7|161453.7|161323.7|21
1651515350000|2022-05-02 18:15:50|161457|161327|161461|161331|161463.1|161333.1|161453.4|161323.4|27
1651515360000|2022-05-02 18:16:00|161461.9|161331.9|161458.1|161328.1|161467|161337|161449.9|161319.9|29
1651515370000|2022-05-02 18:16:10|161458|161328|161450.2|161320.2|161458.1|161328.1|161448.9|161318.9|28
1651515380000|2022-05-02 18:16:20|161458|161328|161456.1|161326.1|161464.9|161358.6|161444|161326.1|16
1651515390000|2022-05-02 18:16:30|161457.8|161327.8|161443.6|161313.6|161459.5|161329.5|161443.6|161313.6|25
1651515400000|2022-05-02 18:16:40|161444.2|161314.2|161444.7|161314.7|161445.4|161315.4|161437.3|161307.3|21
1651515410000|2022-05-02 18:16:50|161443.7|161313.7|161442.9|161312.9|161446.7|161316.7|161441.7|161311.7|17
1651515420000|2022-05-02 18:17:00|161443.2|161313.2|161436.3|161346.3|161447.5|161349.2|161436|161313.2|15
1651515430000|2022-05-02 18:17:10|161436.2|161346.2|161436.8|161346.8|161438.8|161348.8|161434.4|161344.4|13
1651515440000|2022-05-02 18:17:20|161436.4|161346.4|161431.9|161341.9|161446.3|161346.6|161427.4|161314.1|16
1651515450000|2022-05-02 18:17:30|161433|161343|161423.5|161293.5|161442.8|161351.5|161417.6|161287.6|30
1651515460000|2022-05-02 18:17:40|161423|161293|161417.5|161287.5|161425.7|161295.7|161417.1|161287.1|24
1651515470000|2022-05-02 18:17:50|161417.6|161287.6|161419.4|161289.4|161423|161293|161417.6|161287.6|21
1651515480000|2022-05-02 18:18:00|161419.5|161289.5|161420.3|161290.3|161423.9|161293.9|161415.4|161285.4|20
1651515490000|2022-05-02 18:18:10|161419.8|161289.8|161423.5|161293.5|161423.8|161293.8|161417.7|161287.7|20
1651515500000|2022-05-02 18:18:20|161423.6|161293.6|161441.2|161311.2|161441.6|161311.6|161420.9|161290.9|27
1651515510000|2022-05-02 18:18:30|161437.7|161307.7|161452.8|161322.8|161461.6|161331.6|161437.7|161307.7|34
1651515520000|2022-05-02 18:18:40|161454.5|161324.5|161460.1|161330.1|161466.1|161336.1|161448.2|161318.2|27
1651515530000|2022-05-02 18:18:50|161459.8|161329.8|161454.8|161324.8|161459.8|161329.8|161454.8|161324.8|22
1651515540000|2022-05-02 18:19:00|161454.4|161324.4|161451.2|161321.2|161457.2|161327.2|161447.3|161317.3|21
1651515550000|2022-05-02 18:19:10|161451.9|161321.9|161454.5|161324.5|161458.8|161328.8|161449.8|161319.8|22
1651515560000|2022-05-02 18:19:20|161458.2|161328.2|161445.6|161315.6|161458.2|161328.2|161445.1|161315.1|20
1651515570000|2022-05-02 18:19:30|161445.3|161315.3|161448.3|161318.3|161453.7|161323.7|161439.2|161309.2|26
1651515580000|2022-05-02 18:19:40|161452.5|161322.5|161445.9|161315.9|161453.9|161323.9|161444.6|161314.6|16
1651515590000|2022-05-02 18:19:50|161451|161321|161445.8|161315.8|161453.3|161323.3|161444.9|161314.9|24
1651515600000|2022-05-02 18:20:00|161448.2|161318.2|161440|161310|161450.6|161320.6|161437.1|161307.1|24
1651515610000|2022-05-02 18:20:10|161438.9|161308.9|161439.2|161309.2|161443.9|161313.9|161435.6|161305.6|23
1651515620000|2022-05-02 18:20:20|161439.8|161309.8|161435|161305|161439.8|161309.8|161433.4|161303.4|6
1651515630000|2022-05-02 18:20:30|161433.9|161303.9|161443.3|161313.3|161445.3|161315.3|161433.9|161303.9|18
1651515640000|2022-05-02 18:20:40|161442.1|161312.1|161435.3|161305.3|161445.1|161315.1|161429.9|161299.9|16
1651515650000|2022-05-02 18:20:50|161438.7|161308.7|161436.9|161306.9|161447.2|161317.2|161430.7|161300.7|21
1651515660000|2022-05-02 18:21:00|161433.5|161303.5|161427.8|161297.8|161434.2|161304.2|161427.8|161297.8|27
1651515670000|2022-05-02 18:21:10|161427.9|161297.9|161415.2|161285.2|161429.9|161299.9|161415.2|161285.2|19
1651515680000|2022-05-02 18:21:20|161414.2|161284.2|161406.6|161276.6|161416.9|161304.6|161392.9|161276.6|30
1651515690000|2022-05-02 18:21:30|161410.9|161280.9|161410.8|161280.8|161417.4|161287.4|161408|161278|27
1651515700000|2022-05-02 18:21:40|161412|161282|161409|161279|161415|161285|161408.5|161278.5|31
1651515710000|2022-05-02 18:21:50|161408.8|161278.8|161402.6|161272.6|161412.4|161282.4|161401.8|161271.8|29
1651515720000|2022-05-02 18:22:00|161407.6|161277.6|161312.7|161182.7|161407.6|161277.6|161312.4|161182.4|37
1651515730000|2022-05-02 18:22:10|161313.4|161183.4|161324.5|161194.5|161324.5|161194.5|161313.4|161183.4|34
1651515740000|2022-05-02 18:22:20|161330.2|161200.2|161324.5|161194.5|161335.1|161205.1|161324.5|161194.5|31
1651515750000|2022-05-02 18:22:30|161324|161194|161321|161191|161326.7|161196.7|161320.5|161190.5|24
1651515760000|2022-05-02 18:22:40|161323.2|161193.2|161380|161250|161380.2|161250.2|161321.3|161191.3|28
1651515770000|2022-05-02 18:22:50|161373.6|161243.6|161368.9|161238.9|161380.7|161250.7|161368.9|161238.9|22
1651515780000|2022-05-02 18:23:00|161369.8|161239.8|161368|161238|161371.2|161241.2|161363.5|161233.5|25
1651515790000|2022-05-02 18:23:10|161366.9|161236.9|161362.6|161272.6|161374|161272.6|161362.6|161235.3|23
1651515800000|2022-05-02 18:23:20|161363.1|161273.1|161371.8|161241.8|161373.7|161274.9|161359.2|161229.2|28
1651515810000|2022-05-02 18:23:30|161370.8|161240.8|161343.9|161213.9|161370.8|161240.8|161335.8|161205.8|38
1651515820000|2022-05-02 18:23:40|161338.7|161208.7|161360.5|161230.5|161360.5|161230.5|161338|161208|23
1651515830000|2022-05-02 18:23:50|161361.2|161231.2|161361.2|161231.2|161363.5|161233.5|161355.9|161225.9|25
1651515840000|2022-05-02 18:24:00|161362.8|161232.8|161386.6|161256.6|161393.9|161263.9|161362.8|161232.8|35
1651515850000|2022-05-02 18:24:10|161389.9|161259.9|161385.6|161255.6|161389.9|161259.9|161385.6|161255.6|22
1651515860000|2022-05-02 18:24:20|161385.3|161255.3|161380.5|161250.5|161387.2|161257.2|161376|161246|32
1651515870000|2022-05-02 18:24:30|161377.6|161247.6|161381.6|161251.6|161384.3|161254.3|161375.6|161245.6|28
1651515880000|2022-05-02 18:24:40|161378.4|161248.4|161374.6|161244.6|161379.7|161249.7|161373.3|161243.3|23
1651515890000|2022-05-02 18:24:50|161373.8|161243.8|161382.6|161252.6|161383.4|161253.4|161372.2|161242.2|23
1651515900000|2022-05-02 18:25:00|161383.3|161253.3|161384.3|161254.3|161384.6|161254.6|161378.2|161248.2|21
1651515910000|2022-05-02 18:25:10|161383.3|161253.3|161401.5|161271.5|161405.5|161275.5|161381.9|161251.9|25
1651515920000|2022-05-02 18:25:20|161404.5|161274.5|161398.2|161268.2|161407.1|161277.1|161397.3|161267.3|28
1651515930000|2022-05-02 18:25:30|161399.1|161269.1|161394.4|161264.4|161399.5|161269.5|161394.4|161264.4|24
1651515940000|2022-05-02 18:25:40|161394.5|161264.5|161389.5|161259.5|161396.7|161266.7|161389.5|161259.5|26
1651515950000|2022-05-02 18:25:50|161391|161261|161389.4|161259.4|161393.6|161263.6|161386.4|161256.4|27
1651515960000|2022-05-02 18:26:00|161390.9|161260.9|161386.6|161256.6|161392.6|161262.6|161380.8|161250.8|33
1651515970000|2022-05-02 18:26:10|161388.4|161258.4|161393.1|161263.1|161394.6|161264.6|161388.4|161258.4|29
1651515980000|2022-05-02 18:26:20|161392.6|161262.6|161386.4|161256.4|161394.3|161264.3|161386.4|161256.4|28
1651515990000|2022-05-02 18:26:30|161387.2|161257.2|161388.2|161258.2|161389.1|161259.1|161385.9|161255.9|18
1651516000000|2022-05-02 18:26:40|161388|161258|161388.8|161258.8|161391.5|161261.5|161386.6|161256.6|18
1651516010000|2022-05-02 18:26:50|161389.1|161259.1|161384.4|161254.4|161389.9|161259.9|161384.4|161254.4|22
1651516020000|2022-05-02 18:27:00|161390.6|161260.6|161392|161262|161397.6|161285.9|161374.4|161256.4|30
1651516030000|2022-05-02 18:27:10|161386.6|161256.6|161389.9|161259.9|161390.4|161260.4|161382.4|161252.4|28
1651516040000|2022-05-02 18:27:20|161388.6|161258.6|161386.2|161256.2|161388.6|161258.6|161384.1|161254.1|25
1651516050000|2022-05-02 18:27:30|161385.7|161255.7|161379.1|161249.1|161386.1|161256.1|161373.7|161243.7|31
1651516060000|2022-05-02 18:27:40|161379.4|161249.4|161377.6|161247.6|161380.7|161250.7|161376.4|161246.4|26
1651516070000|2022-05-02 18:27:50|161377.9|161247.9|161379.4|161249.4|161387.4|161257.4|161377.9|161247.9|20
1651516080000|2022-05-02 18:28:00|161379.9|161249.9|161376.7|161246.7|161379.9|161249.9|161375|161245|22
1651516090000|2022-05-02 18:28:10|161377.2|161247.2|161380.6|161250.6|161380.9|161250.9|161375.9|161245.9|24
1651516100000|2022-05-02 18:28:20|161380.7|161250.7|161381.3|161251.3|161383.3|161253.3|161374.9|161244.9|25
1651516110000|2022-05-02 18:28:30|161380.6|161250.6|161378.6|161248.6|161382.8|161252.8|161371.3|161241.3|23
1651516120000|2022-05-02 18:28:40|161377.9|161247.9|161379.8|161249.8|161381.8|161251.8|161370.7|161240.7|26
1651516130000|2022-05-02 18:28:50|161379.4|161249.4|161376.5|161246.5|161380.3|161250.3|161375.7|161245.7|15
1651516140000|2022-05-02 18:29:00|161375.9|161245.9|161361.9|161271.9|161378.4|161275|161361.9|161245.6|20
1651516150000|2022-05-02 18:29:10|161379|161249|161384|161254|161385.2|161255.2|161377|161247|27
1651516160000|2022-05-02 18:29:20|161380.6|161250.6|161373|161243|161382.6|161252.6|161373|161243|29
1651516170000|2022-05-02 18:29:30|161370.7|161240.7|161371.2|161241.2|161375.3|161245.3|161370|161240|30
1651516180000|2022-05-02 18:29:40|161370.9|161240.9|161374.1|161244.1|161374.5|161244.5|161369.7|161239.7|24
1651516190000|2022-05-02 18:29:50|161373.8|161243.8|161371.7|161241.7|161375.5|161245.5|161371.7|161241.7|23
1651516200000|2022-05-02 18:30:00|161372.4|161242.4|161376.1|161246.1|161376.4|161246.4|161371.2|161241.2|27
1651516210000|2022-05-02 18:30:10|161376|161246|161381.9|161251.9|161383.8|161269.6|161359.6|161237|29
1651516220000|2022-05-02 18:30:20|161382.4|161252.4|161384.5|161254.5|161386.7|161256.7|161377.3|161247.3|22
1651516230000|2022-05-02 18:30:30|161384.4|161254.4|161384.6|161254.6|161388.1|161258.1|161383.3|161253.3|33
1651516240000|2022-05-02 18:30:40|161384.4|161254.4|161384.8|161254.8|161386|161256|161382.7|161252.7|22
1651516250000|2022-05-02 18:30:50|161384.5|161254.5|161380.1|161250.1|161384.5|161254.5|161380.1|161250.1|20
1651516260000|2022-05-02 18:31:00|161380.3|161250.3|161374.4|161244.4|161380.3|161250.3|161372.1|161242.1|23
1651516270000|2022-05-02 18:31:10|161374.5|161244.5|161380.1|161250.1|161383.2|161253.2|161372.8|161242.8|19
1651516280000|2022-05-02 18:31:20|161379.6|161249.6|161379.6|161249.6|161380.8|161250.8|161378.9|161248.9|18
1651516290000|2022-05-02 18:31:30|161379.1|161249.1|161382.8|161252.8|161384.5|161254.5|161376.9|161246.9|18
1651516300000|2022-05-02 18:31:40|161381|161251|161379.5|161249.5|161381.8|161251.8|161379.3|161249.3|24
1651516310000|2022-05-02 18:31:50|161379.7|161249.7|161367.8|161237.8|161379.7|161249.7|161367.8|161237.8|22
1651516320000|2022-05-02 18:32:00|161369.3|161239.3|161374.8|161244.8|161376.2|161246.2|161369.3|161239.3|22
1651516330000|2022-05-02 18:32:10|161374.6|161244.6|161374.7|161244.7|161375.8|161245.8|161373.3|161243.3|16
1651516340000|2022-05-02 18:32:20|161374|161244|161369.9|161239.9|161375.3|161245.3|161366.8|161236.8|19
1651516350000|2022-05-02 18:32:30|161371.1|161241.1|161383.8|161253.8|161385.6|161255.6|161371.1|161241.1|28
1651516360000|2022-05-02 18:32:40|161383.4|161253.4|161381.7|161251.7|161383.4|161253.4|161377.9|161247.9|23
1651516370000|2022-05-02 18:32:50|161383.3|161253.3|161381.9|161251.9|161383.8|161253.8|161381.9|161251.9|26
1651516380000|2022-05-02 18:33:00|161382.6|161252.6|161383.4|161253.4|161386.2|161256.2|161381.3|161251.3|24
1651516390000|2022-05-02 18:33:10|161383.3|161253.3|161382.1|161252.1|161383.3|161253.3|161382.1|161252.1|19
1651516400000|2022-05-02 18:33:20|161382.2|161252.2|161376.6|161246.6|161382.8|161252.8|161376.5|161246.5|15
1651516410000|2022-05-02 18:33:30|161376.2|161246.2|161355.7|161265.7|161381|161267.5|161355.7|161241.6|21
1651516420000|2022-05-02 18:33:40|161353.8|161263.8|161350|161260|161364.7|161274.7|161350|161260|23
1651516430000|2022-05-02 18:33:50|161350.1|161260.1|161376.8|161246.8|161377.2|161265.6|161350|161246.8|16
1651516440000|2022-05-02 18:34:00|161379.3|161249.3|161378.2|161248.2|161381.1|161251.1|161377.7|161247.7|26
1651516450000|2022-05-02 18:34:10|161377.4|161247.4|161380|161250|161380.3|161250.3|161377.4|161247.4|20
1651516460000|2022-05-02 18:34:20|161379.7|161249.7|161376.6|161246.6|161380.4|161250.4|161376.6|161246.6|18
1651516470000|2022-05-02 18:34:30|161376.9|161246.9|161376.3|161246.3|161377.5|161247.5|161372.8|161242.8|18
1651516480000|2022-05-02 18:34:40|161375.6|161245.6|161380.1|161250.1|161380.1|161270|161360|161242.5|18
1651516490000|2022-05-02 18:34:50|161377.4|161247.4|161382.7|161252.7|161383.9|161253.9|161373.8|161243.8|25
1651516500000|2022-05-02 18:35:00|161383.6|161253.6|161384.5|161254.5|161388.7|161258.7|161383.6|161253.6|29
1651516510000|2022-05-02 18:35:10|161384.4|161254.4|161384.2|161254.2|161387.9|161257.9|161384.1|161254.1|20
1651516520000|2022-05-02 18:35:20|161383.9|161253.9|161385.8|161255.8|161389.6|161259.6|161383.9|161253.9|30
1651516530000|2022-05-02 18:35:30|161387.4|161257.4|161385.2|161255.2|161388.8|161258.8|161385.2|161255.2|24
1651516540000|2022-05-02 18:35:40|161387|161257|161383.4|161253.4|161388.2|161258.2|161383.1|161253.1|23
1651516550000|2022-05-02 18:35:50|161383.3|161253.3|161385.3|161255.3|161385.4|161255.4|161381.8|161251.8|22
1651516560000|2022-05-02 18:36:00|161385.2|161255.2|161390.6|161260.6|161392.8|161262.8|161385.2|161255.2|21
1651516570000|2022-05-02 18:36:10|161391.5|161261.5|161384.3|161254.3|161391.5|161261.5|161383.9|161253.9|15
1651516580000|2022-05-02 18:36:20|161385.6|161255.6|161384.6|161254.6|161390.7|161260.7|161384.3|161254.3|21
1651516590000|2022-05-02 18:36:30|161366.2|161276.2|161368.2|161278.2|161389.3|161290.5|161363.9|161255.4|19
1651516600000|2022-05-02 18:36:40|161370.6|161280.6|161374.4|161284.4|161374.7|161284.7|161369.6|161279.6|24
1651516610000|2022-05-02 18:36:50|161371.4|161281.4|161383.7|161253.7|161389.1|161281.4|161371|161252.2|13
1651516620000|2022-05-02 18:37:00|161383.2|161253.2|161384.3|161254.3|161391.3|161261.3|161383.2|161253.2|18
1651516630000|2022-05-02 18:37:10|161385.3|161255.3|161388.3|161258.3|161388.4|161258.4|161382.3|161252.3|21
1651516640000|2022-05-02 18:37:20|161387.2|161257.2|161393.6|161263.6|161397|161283.2|161373.2|161255.7|27
1651516650000|2022-05-02 18:37:30|161394|161264|161391.8|161261.8|161400|161270|161390.2|161260.2|27
1651516660000|2022-05-02 18:37:40|161391.4|161261.4|161391|161261|161392.4|161262.4|161389.3|161259.3|18
1651516670000|2022-05-02 18:37:50|161390.9|161260.9|161391.4|161261.4|161391.7|161261.7|161388.9|161258.9|23
1651516680000|2022-05-02 18:38:00|161391.1|161261.1|161387.6|161257.6|161396.5|161266.5|161383.4|161253.4|31
1651516690000|2022-05-02 18:38:10|161387|161257|161387|161257|161390.6|161260.6|161384.5|161254.5|27
1651516700000|2022-05-02 18:38:20|161388.2|161258.2|161387.7|161257.7|161389.1|161259.1|161386.2|161256.2|28
1651516710000|2022-05-02 18:38:30|161389.3|161259.3|161388.8|161258.8|161391|161261|161388.8|161258.8|25
1651516720000|2022-05-02 18:38:40|161388.7|161258.7|161376.6|161246.6|161388.7|161258.7|161376.4|161246.4|20
1651516730000|2022-05-02 18:38:50|161377.3|161247.3|161380.3|161250.3|161381.1|161251.1|161375.1|161245.1|18
1651516740000|2022-05-02 18:39:00|161382.3|161252.3|161379.4|161249.4|161382.3|161252.3|161379.2|161249.2|13
1651516750000|2022-05-02 18:39:10|161377.8|161247.8|161366.3|161276.3|161377.8|161279.8|161364|161246.6|17
1651516760000|2022-05-02 18:39:20|161370.1|161280.1|161364|161274|161370.1|161280.1|161361.9|161271.9|19
1651516770000|2022-05-02 18:39:30|161363.3|161273.3|161388.5|161258.5|161388.9|161274.5|161363.3|161256.3|19
1651516780000|2022-05-02 18:39:40|161388.3|161258.3|161381.2|161251.2|161390.5|161260.5|161379.6|161249.6|26
1651516790000|2022-05-02 18:39:50|161388|161258|161383|161253|161390.6|161260.6|161380.2|161250.2|27
1651516800000|2022-05-02 18:40:00|161382.9|161252.9|161386.5|161256.5|161394.1|161264.1|161380.5|161250.5|32
1651516810000|2022-05-02 18:40:10|161389.2|161259.2|161388.5|161258.5|161391|161261|161385.5|161255.5|26
1651516820000|2022-05-02 18:40:20|161389.5|161259.5|161387.3|161257.3|161389.5|161259.5|161386.4|161256.4|20
1651516830000|2022-05-02 18:40:30|161387.6|161257.6|161383.4|161253.4|161390.4|161260.4|161383.4|161253.4|23
1651516840000|2022-05-02 18:40:40|161384|161254|161366.7|161276.7|161386.9|161285.7|161365.2|161253.7|22
1651516850000|2022-05-02 18:40:50|161365.7|161275.7|161371.7|161281.7|161375.6|161285.6|161365.1|161275.1|22
1651516860000|2022-05-02 18:41:00|161373.1|161283.1|161387.5|161257.5|161391.3|161283.9|161363.4|161256.3|24
1651516870000|2022-05-02 18:41:10|161387|161257|161388.8|161258.8|161389.2|161259.2|161384.9|161254.9|20
1651516880000|2022-05-02 18:41:20|161388.6|161258.6|161391.3|161261.3|161392|161262|161387.9|161257.9|21
1651516890000|2022-05-02 18:41:30|161390.8|161260.8|161391.3|161261.3|161391.3|161261.3|161388.1|161258.1|25
1651516900000|2022-05-02 18:41:40|161391.8|161261.8|161387.7|161257.7|161393.5|161263.5|161387.2|161257.2|21
1651516910000|2022-05-02 18:41:50|161386.4|161256.4|161389.8|161259.8|161394.6|161282.4|161372.4|161255.5|26
1651516920000|2022-05-02 18:42:00|161389.6|161259.6|161375|161285|161389.6|161288.5|161366.7|161256.6|20
1651516930000|2022-05-02 18:42:10|161375.2|161285.2|161388.5|161258.5|161388.5|161286.4|161364.6|161258.5|21
1651516940000|2022-05-02 18:42:20|161389.1|161259.1|161392.8|161262.8|161396.3|161266.3|161388.7|161258.7|24
1651516950000|2022-05-02 18:42:30|161393.2|161263.2|161380.1|161290.1|161399.5|161290.6|161380|161260.6|24
1651516960000|2022-05-02 18:42:40|161401.9|161271.9|161411.4|161281.4|161420.5|161290.5|161396.1|161266.1|25
1651516970000|2022-05-02 18:42:50|161408.4|161278.4|161413|161283|161413|161283|161406.5|161276.5|23
1651516980000|2022-05-02 18:43:00|161414.3|161284.3|161417.9|161287.9|161417.9|161287.9|161414.3|161284.3|24
1651516990000|2022-05-02 18:43:10|161417.5|161287.5|161418|161288|161422.2|161292.2|161416|161286|24
1651517000000|2022-05-02 18:43:20|161417|161287|161416.9|161286.9|161420.1|161290.1|161416.9|161286.9|21
1651517010000|2022-05-02 18:43:30|161416.3|161286.3|161415.8|161285.8|161417.9|161287.9|161413.4|161283.4|26
1651517020000|2022-05-02 18:43:40|161412.3|161282.3|161412.6|161282.6|161415.3|161285.3|161409.5|161279.5|25
1651517030000|2022-05-02 18:43:50|161410.7|161280.7|161407|161277|161412.2|161282.2|161407|161277|25
1651517040000|2022-05-02 18:44:00|161408|161278|161410.4|161280.4|161413.4|161283.4|161407|161277|28
1651517050000|2022-05-02 18:44:10|161411.2|161281.2|161411.7|161281.7|161412.6|161282.6|161409.1|161279.1|26
1651517060000|2022-05-02 18:44:20|161411.4|161281.4|161386.4|161296.4|161417.1|161306.2|161386.4|161275.1|31
1651517070000|2022-05-02 18:44:30|161388.8|161298.8|161401.6|161271.6|161414.3|161302.9|161388.8|161267.4|25
1651517080000|2022-05-02 18:44:40|161404.9|161274.9|161412|161282|161412|161282|161398.4|161268.4|25
1651517090000|2022-05-02 18:44:50|161412.7|161282.7|161401.4|161271.4|161412.7|161282.7|161401.4|161271.4|24
1651517100000|2022-05-02 18:45:00|161403.5|161273.5|161400.6|161270.6|161404.1|161274.1|161399.2|161269.2|25
1651517110000|2022-05-02 18:45:10|161401.2|161271.2|161401|161271|161407.2|161277.2|161399.5|161269.5|22
1651517120000|2022-05-02 18:45:20|161399.3|161269.3|161398.7|161268.7|161403.4|161273.4|161396|161266|19
1651517130000|2022-05-02 18:45:30|161399.2|161269.2|161397.7|161267.7|161408.6|161294.3|161373.6|161259.8|20
1651517140000|2022-05-02 18:45:40|161394.2|161264.2|161400|161270|161402.6|161272.6|161394.2|161264.2|27
1651517150000|2022-05-02 18:45:50|161399.8|161269.8|161305.3|161175.3|161399.8|161269.8|161267.9|161137.9|30
1651517160000|2022-05-02 18:46:00|161307|161177|161304.8|161174.8|161318.9|161188.9|161298.5|161168.5|33
1651517170000|2022-05-02 18:46:10|161309.3|161179.3|161300.2|161170.2|161309.3|161179.3|161300.1|161170.1|23
1651517180000|2022-05-02 18:46:20|161300.5|161170.5|161312.3|161182.3|161317.8|161187.8|161299.5|161169.5|33
1651517190000|2022-05-02 18:46:30|161311.8|161181.8|161316.1|161186.1|161316.3|161186.3|161307.8|161177.8|28
1651517200000|2022-05-02 18:46:40|161317.7|161187.7|161331.1|161201.1|161331.1|161201.1|161313|161183|25
1651517210000|2022-05-02 18:46:50|161337.2|161207.2|161329.9|161199.9|161337.2|161207.2|161327.5|161197.5|33
1651517220000|2022-05-02 18:47:00|161329.4|161199.4|161317.6|161187.6|161329.7|161199.7|161317.6|161187.6|32
1651517230000|2022-05-02 18:47:10|161317.5|161187.5|161316.9|161186.9|161318.9|161188.9|161313|161183|23
1651517240000|2022-05-02 18:47:20|161316.2|161186.2|161324|161194|161328.4|161198.4|161315.1|161185.1|27
1651517250000|2022-05-02 18:47:30|161323.9|161193.9|161333.6|161203.6|161335.5|161205.5|161323.9|161193.9|30
1651517260000|2022-05-02 18:47:40|161333.9|161203.9|161332.2|161202.2|161333.9|161203.9|161329.2|161199.2|23
1651517270000|2022-05-02 18:47:50|161332.4|161202.4|161332.3|161202.3|161333.6|161203.6|161329.5|161199.5|23
1651517280000|2022-05-02 18:48:00|161333.1|161203.1|161336.3|161206.3|161336.3|161206.3|161326.3|161196.3|20
1651517290000|2022-05-02 18:48:10|161332.9|161202.9|161331.8|161201.8|161337.5|161207.5|161330.5|161200.5|26
1651517300000|2022-05-02 18:48:20|161333.6|161203.6|161334.3|161204.3|161334.8|161204.8|161327.2|161197.2|18
1651517310000|2022-05-02 18:48:30|161333.4|161203.4|161335.6|161205.6|161353.2|161223.2|161329.5|161199.5|25
1651517320000|2022-05-02 18:48:40|161335.3|161205.3|161335.6|161205.6|161342.9|161212.9|161335.3|161205.3|29
1651517330000|2022-05-02 18:48:50|161337.9|161207.9|161343.5|161213.5|161343.5|161213.5|161335.1|161205.1|19
1651517340000|2022-05-02 18:49:00|161340.6|161210.6|161341.8|161211.8|161345.9|161215.9|161340.1|161210.1|28
1651517350000|2022-05-02 18:49:10|161343.3|161213.3|161343.5|161213.5|161350.4|161220.4|161342.3|161212.3|26
1651517360000|2022-05-02 18:49:20|161342.3|161212.3|161347.1|161217.1|161347.7|161217.7|161342|161212|21
1651517370000|2022-05-02 18:49:30|161346.6|161216.6|161348.5|161218.5|161349.3|161219.3|161342.6|161212.6|19
1651517380000|2022-05-02 18:49:40|161349.2|161219.2|161344|161214|161350.9|161220.9|161341.8|161211.8|20
1651517390000|2022-05-02 18:49:50|161340.7|161210.7|161343.7|161213.7|161352.3|161222.3|161340.7|161210.7|24
1651517400000|2022-05-02 18:50:00|161340.8|161210.8|161407.8|161277.8|161413.2|161283.2|161340.8|161210.8|33
1651517410000|2022-05-02 18:50:10|161405.5|161275.5|161391|161261|161409.4|161279.4|161389.6|161259.6|29
1651517420000|2022-05-02 18:50:20|161393.6|161263.6|161394.2|161264.2|161398.8|161268.8|161392|161262|26
1651517430000|2022-05-02 18:50:30|161393.6|161263.6|161395.2|161265.2|161398.8|161268.8|161391.3|161261.3|26
1651517440000|2022-05-02 18:50:40|161394.2|161264.2|161402|161272|161412|161282|161394.2|161264.2|32
1651517450000|2022-05-02 18:50:50|161402.6|161272.6|161397|161267|161403.8|161273.8|161394.1|161264.1|28
1651517460000|2022-05-02 18:51:00|161397.6|161267.6|161438|161308|161438|161319.9|161397.6|161267.6|32
1651517470000|2022-05-02 18:51:10|161446.8|161316.8|161464.7|161334.7|161470.2|161340.2|161444.1|161314.1|29
1651517480000|2022-05-02 18:51:20|161469.6|161339.6|161464.8|161334.8|161469.6|161339.6|161463.3|161333.3|18
1651517490000|2022-05-02 18:51:30|161464.4|161334.4|161461|161331|161464.4|161334.4|161459.3|161329.3|16
1651517500000|2022-05-02 18:51:40|161461.4|161331.4|161421.7|161291.7|161464|161334|161410.4|161288|29
1651517510000|2022-05-02 18:51:50|161420.7|161290.7|161439.7|161309.7|161447|161317|161420.7|161290.7|29
1651517520000|2022-05-02 18:52:00|161439.4|161309.4|161447.5|161317.5|161450.4|161320.4|161437.9|161307.9|24
1651517530000|2022-05-02 18:52:10|161447.6|161317.6|161452.4|161322.4|161452.4|161322.4|161446.9|161316.9|17
1651517540000|2022-05-02 18:52:20|161450.8|161320.8|161447.5|161317.5|161453.2|161323.2|161447.5|161317.5|16
1651517550000|2022-05-02 18:52:30|161447.8|161317.8|161429.9|161299.9|161448.1|161318.1|161429.9|161299.9|20
1651517560000|2022-05-02 18:52:40|161430.3|161300.3|161431.6|161301.6|161432.5|161302.5|161426.3|161296.3|17
1651517570000|2022-05-02 18:52:50|161378.8|161248.8|161285.9|161155.9|161378.8|161248.8|161275.6|161145.6|19
1651517580000|2022-05-02 18:53:00|161286.4|161156.4|161291.2|161161.2|161293.2|161163.2|161276.1|161146.1|19
1651517590000|2022-05-02 18:53:10|161290.9|161160.9|161325.8|161195.8|161331.2|161201.2|161290.4|161160.4|29
1651517600000|2022-05-02 18:53:20|161326.6|161196.6|161336.2|161206.2|161336.6|161206.6|161320.4|161190.4|25
1651517610000|2022-05-02 18:53:30|161336.4|161206.4|161316.6|161186.6|161336.4|161206.4|161316.6|161186.6|25
1651517620000|2022-05-02 18:53:40|161315.1|161185.1|161318|161188|161320.3|161190.3|161311.6|161181.6|31
1651517630000|2022-05-02 18:53:50|161318.1|161188.1|161317|161187|161318.1|161188.1|161316|161186|14
1651517640000|2022-05-02 18:54:00|161318.7|161188.7|161324.6|161194.6|161324.6|161194.6|161318.3|161188.3|18
1651517650000|2022-05-02 18:54:10|161323.5|161193.5|161335.7|161205.7|161337|161207|161323.5|161193.5|26
1651517660000|2022-05-02 18:54:20|161335.2|161205.2|161335.2|161205.2|161341.4|161211.4|161331.4|161201.4|36
1651517670000|2022-05-02 18:54:30|161334.6|161204.6|161333.9|161203.9|161336.3|161206.3|161328.5|161198.5|29
1651517680000|2022-05-02 18:54:40|161334.6|161204.6|161312.9|161182.9|161334.7|161204.7|161312.9|161182.9|30
1651517690000|2022-05-02 18:54:50|161320.3|161190.3|161312.7|161182.7|161321.5|161191.5|161310.7|161180.7|28
1651517700000|2022-05-02 18:55:00|161312.5|161182.5|161315.6|161185.6|161318.8|161188.8|161310.9|161180.9|24
1651517710000|2022-05-02 18:55:10|161316.6|161186.6|161323|161193|161325.8|161212|161302|161185.9|22
1651517720000|2022-05-02 18:55:20|161322.3|161192.3|161321.9|161191.9|161325.9|161195.9|161320.2|161190.2|20
1651517730000|2022-05-02 18:55:30|161323.2|161193.2|161318.6|161188.6|161323.2|161193.2|161318.4|161188.4|26
1651517740000|2022-05-02 18:55:40|161320.2|161190.2|161273.9|161143.9|161320.7|161190.7|161270.6|161140.6|21
1651517750000|2022-05-02 18:55:50|161273.1|161143.1|161269|161139|161273.9|161143.9|161265.7|161135.7|19
1651517760000|2022-05-02 18:56:00|161268.4|161138.4|161249.3|161119.3|161271|161141|161246|161116|32
1651517770000|2022-05-02 18:56:10|161245.1|161115.1|161237.8|161107.8|161246.4|161116.4|161234|161104|26
1651517780000|2022-05-02 18:56:20|161241.9|161111.9|161246.2|161116.2|161246.2|161116.2|161232.2|161102.2|27
1651517790000|2022-05-02 18:56:30|161250.3|161120.3|161244.6|161114.6|161258.8|161128.8|161244.2|161114.2|31
1651517800000|2022-05-02 18:56:40|161250|161120|161204.4|161074.4|161254.7|161124.7|161200.2|161070.2|36
1651517810000|2022-05-02 18:56:50|161199.1|161069.1|161206.3|161076.3|161210.1|161080.1|161194.4|161064.4|32
1651517820000|2022-05-02 18:57:00|161206.4|161076.4|161208.9|161078.9|161211.2|161081.2|161206.4|161076.4|25
1651517830000|2022-05-02 18:57:10|161209.1|161079.1|161207.4|161077.4|161209.2|161079.2|161207.4|161077.4|24
1651517840000|2022-05-02 18:57:20|161207|161077|161204.3|161074.3|161207.4|161077.4|161199.7|161069.7|19
1651517850000|2022-05-02 18:57:30|161203.6|161073.6|161201.5|161071.5|161203.6|161073.6|161196.1|161066.1|24
1651517860000|2022-05-02 18:57:40|161200.6|161070.6|161201.8|161071.8|161204.6|161074.6|161199.8|161069.8|16
1651517870000|2022-05-02 18:57:50|161199.2|161069.2|161202.5|161072.5|161202.9|161072.9|161197.9|161067.9|23
1651517880000|2022-05-02 18:58:00|161200|161070|161205.1|161075.1|161206.4|161076.4|161199.7|161069.7|25
1651517890000|2022-05-02 18:58:10|161174.8|161084.8|161202.2|161072.2|161206.6|161084.8|161173.6|161064.2|29
1651517900000|2022-05-02 18:58:20|161202.8|161072.8|161202.5|161072.5|161202.8|161094.4|161182.5|161070.7|22
1651517910000|2022-05-02 18:58:30|161199.8|161069.8|161201.7|161071.7|161201.8|161071.8|161195.9|161065.9|27
1651517920000|2022-05-02 18:58:40|161201.8|161071.8|161199.3|161069.3|161203|161073|161196.9|161066.9|22
1651517930000|2022-05-02 18:58:50|161200.2|161070.2|161205.7|161075.7|161208.8|161078.8|161200.2|161070.2|33
1651517940000|2022-05-02 18:59:00|161207.2|161077.2|161204.8|161074.8|161207.2|161077.2|161200.1|161070.1|27
1651517950000|2022-05-02 18:59:10|161202.8|161072.8|161198.2|161068.2|161203.2|161073.2|161187.1|161057.1|32
1651517960000|2022-05-02 18:59:20|161197.6|161067.6|161211.4|161081.4|161211.4|161092|161179|161066.7|34
1651517970000|2022-05-02 18:59:30|161212.9|161082.9|161172.2|161042.2|161212.9|161082.9|161166.3|161036.3|37
1651517980000|2022-05-02 18:59:40|161170.3|161040.3|161150|161020|161170.3|161040.3|161135.9|161005.9|37
1651517990000|2022-05-02 18:59:50|161146.3|161016.3|161158.7|161028.7|161160.9|161030.9|161140.6|161010.6|35
1651518000000|2022-05-02 19:00:00|161159|161029|161158.1|161028.1|161170.1|161040.1|161118.3|160988.3|40
1651518010000|2022-05-02 19:00:10|161159.7|161029.7|161165.6|161035.6|161168.9|161048|161130.6|161026.1|30
1651518020000|2022-05-02 19:00:20|161166.1|161036.1|161157.9|161027.9|161172.4|161042.4|161157.9|161027.9|29
1651518030000|2022-05-02 19:00:30|161159|161029|161154.4|161024.4|161166.5|161036.5|161146.7|161016.7|33
1651518040000|2022-05-02 19:00:40|161154.7|161024.7|161158.1|161028.1|161163.8|161033.8|161152.9|161022.9|31
1651518050000|2022-05-02 19:00:50|161158.6|161028.6|161142|161012|161159|161029|161142|161012|25
1651518060000|2022-05-02 19:01:00|161134.3|161004.3|161117|160987|161143.8|161013.8|161106.8|160976.8|32
1651518070000|2022-05-02 19:01:10|161116.5|160986.5|161157.9|161027.9|161161.9|161031.9|161112.9|160983.7|35
1651518080000|2022-05-02 19:01:20|161157.4|161027.4|161163.9|161033.9|161169.9|161039.9|161157.2|161027.2|30
1651518090000|2022-05-02 19:01:30|161164.2|161034.2|161165.2|161035.2|161167.7|161037.7|161163.3|161033.3|25
1651518100000|2022-05-02 19:01:40|161163.3|161033.3|161140.3|161010.3|161163.3|161033.3|161137.1|161007.1|34
1651518110000|2022-05-02 19:01:50|161122.2|160992.2|161111.8|160981.8|161122.2|160992.2|161107.7|160977.7|31
1651518120000|2022-05-02 19:02:00|161111.6|160981.6|161128.4|160998.4|161130.2|161000.2|161108.3|160978.3|26
1651518130000|2022-05-02 19:02:10|161161.2|161031.2|161199.7|161069.7|161199.7|161069.7|161161.2|161031.2|35
1651518140000|2022-05-02 19:02:20|161202.8|161072.8|161229.7|161099.7|161232.1|161102.1|161202.8|161072.8|30
1651518150000|2022-05-02 19:02:30|161234.4|161104.4|161229.3|161099.3|161234.4|161104.4|161228.7|161098.7|18
1651518160000|2022-05-02 19:02:40|161229.1|161099.1|161228.7|161098.7|161230.1|161100.1|161225.8|161095.8|19
1651518170000|2022-05-02 19:02:50|161230.1|161100.1|161222.5|161092.5|161231|161101|161222.3|161092.3|15
1651518180000|2022-05-02 19:03:00|161229.5|161099.5|161225.7|161095.7|161229.5|161099.5|161225.3|161095.3|12
1651518190000|2022-05-02 19:03:10|161226|161096|161220.5|161090.5|161226.4|161096.4|161218.3|161088.3|22
1651518200000|2022-05-02 19:03:20|161219.5|161089.5|161219|161089|161220.8|161090.8|161218.5|161088.5|9
1651518210000|2022-05-02 19:03:30|161219.2|161089.2|161167.7|161037.7|161222.9|161092.9|161167.6|161037.6|33
1651518220000|2022-05-02 19:03:40|161168.2|161038.2|161178|161048|161184|161054|161168.2|161038.2|22
1651518230000|2022-05-02 19:03:50|161177.4|161047.4|161176.5|161046.5|161182.2|161052.2|161175.6|161045.6|23
1651518240000|2022-05-02 19:04:00|161177.1|161047.1|161181.8|161051.8|161189.3|161059.3|161171.6|161041.6|31
1651518250000|2022-05-02 19:04:10|161177.2|161047.2|161171|161041|161180.7|161050.7|161168.3|161038.3|29
1651518260000|2022-05-02 19:04:20|161171.5|161041.5|161167.3|161037.3|161175|161045|161161.7|161031.7|32
1651518270000|2022-05-02 19:04:30|161165.9|161035.9|161167.8|161037.8|161170|161040|161153.6|161023.6|33
1651518280000|2022-05-02 19:04:40|161168.2|161038.2|161172.7|161042.7|161173.3|161043.3|161167.1|161037.1|33
1651518290000|2022-05-02 19:04:50|161172.3|161042.3|161172.3|161042.3|161174.4|161044.4|161169.8|161039.8|25
1651518300000|2022-05-02 19:05:00|161172.9|161042.9|161171.4|161041.4|161173.7|161043.7|161169.5|161039.5|24
1651518310000|2022-05-02 19:05:10|161171.8|161041.8|161170|161040|161172.5|161042.5|161158.8|161028.8|35
1651518320000|2022-05-02 19:05:20|161169.3|161039.3|161174.6|161044.6|161174.6|161044.6|161168.9|161038.9|30
1651518330000|2022-05-02 19:05:30|161174.4|161044.4|161170|161040|161174.5|161044.5|161166.8|161036.8|26
1651518340000|2022-05-02 19:05:40|161170.6|161040.6|161172.2|161042.2|161173.2|161043.2|161169.3|161039.3|24
1651518350000|2022-05-02 19:05:50|161172|161042|161170.1|161040.1|161173.3|161043.3|161167.9|161037.9|20
1651518360000|2022-05-02 19:06:00|161171.6|161041.6|161174.8|161044.8|161176.3|161046.3|161171.6|161041.6|19
1651518370000|2022-05-02 19:06:10|161174.3|161044.3|161173.7|161043.7|161176.7|161046.7|161170.8|161040.8|17
1651518380000|2022-05-02 19:06:20|161174|161044|161173.5|161043.5|161174.7|161044.7|161168.9|161038.9|15
1651518390000|2022-05-02 19:06:30|161172.6|161042.6|161170|161040|161174.3|161044.3|161168|161038|23
1651518400000|2022-05-02 19:06:40|161168.3|161038.3|161168.4|161038.4|161172.2|161042.2|161167.7|161037.7|22
1651518410000|2022-05-02 19:06:50|161170.1|161040.1|161173.1|161043.1|161175.2|161045.2|161168.6|161038.6|19
1651518420000|2022-05-02 19:07:00|161173|161043|161169.5|161039.5|161173.8|161043.8|161161.2|161031.2|33
1651518430000|2022-05-02 19:07:10|161169.7|161039.7|161172.1|161042.1|161173.7|161043.7|161168.3|161038.3|33
1651518440000|2022-05-02 19:07:20|161172.4|161042.4|161169|161039|161173.8|161043.8|161166.8|161036.8|26
1651518450000|2022-05-02 19:07:30|161168.6|161038.6|161145.1|161015.1|161168.6|161038.6|161139.7|161009.7|33
1651518460000|2022-05-02 19:07:40|161145.7|161015.7|161149.6|161019.6|161153|161023|161143.8|161013.8|33
1651518470000|2022-05-02 19:07:50|161149.5|161019.5|161155.8|161025.8|161158.2|161028.2|161149.3|161019.3|27
1651518480000|2022-05-02 19:08:00|161157|161027|161151.3|161021.3|161161.1|161031.1|161151.3|161021.3|18
1651518490000|2022-05-02 19:08:10|161151.4|161021.4|161139.3|161049.3|161152.1|161049.6|161130.5|161021.2|7
1651518500000|2022-05-02 19:08:20|161138.6|161048.6|161155.8|161025.8|161162.2|161050.8|161137|161025.8|14
1651518510000|2022-05-02 19:08:30|161156.6|161026.6|161160.6|161030.6|161160.6|161030.6|161150.8|161020.8|16
1651518520000|2022-05-02 19:08:40|161160.5|161030.5|161157.1|161027.1|161160.5|161030.5|161157.1|161027.1|25
1651518530000|2022-05-02 19:08:50|161156.1|161026.1|161159.4|161029.4|161159.9|161029.9|161154.6|161024.6|22
1651518540000|2022-05-02 19:09:00|161156.8|161026.8|161161.3|161031.3|161161.3|161031.3|161155|161025|15
1651518550000|2022-05-02 19:09:10|161159|161029|161148.2|161018.2|161159.9|161029.9|161139.6|161009.6|25
1651518560000|2022-05-02 19:09:20|161151.7|161021.7|161144.8|161014.8|161151.7|161021.7|161144.8|161014.8|20
1651518570000|2022-05-02 19:09:30|161145.2|161015.2|161144.9|161014.9|161147|161017|161144.1|161014.1|24
1651518580000|2022-05-02 19:09:40|161145.1|161015.1|161145|161015|161148.3|161018.3|161142|161012|19
1651518590000|2022-05-02 19:09:50|161145.8|161015.8|161151.3|161021.3|161152.7|161022.7|161144.2|161014.2|19
1651518600000|2022-05-02 19:10:00|161152.6|161022.6|161148.8|161018.8|161154.5|161024.5|161142.3|161012.3|30
1651518610000|2022-05-02 19:10:10|161149.2|161019.2|161103.3|160973.3|161149.9|161019.9|161100.1|160970.1|33
1651518620000|2022-05-02 19:10:20|161106.5|160976.5|161105.4|160975.4|161109.6|160979.6|161102.7|160972.7|32
1651518630000|2022-05-02 19:10:30|161103.2|160973.2|161105.2|160975.2|161107.8|160977.8|161103.2|160973.2|19
1651518640000|2022-05-02 19:10:40|161106.9|160976.9|161089.3|160999.3|161111.6|161000.2|161089.3|160976.9|19
1651518650000|2022-05-02 19:10:50|161089|160999|161110.8|160980.8|161111.7|161000.6|161088.8|160980.8|21
1651518660000|2022-05-02 19:11:00|161109.8|160979.8|161107.3|160977.3|161113.7|160983.7|161107.3|160977.3|24
1651518670000|2022-05-02 19:11:10|161107.9|160977.9|161098.9|160968.9|161109.1|160979.1|161095.9|160965.9|29
1651518680000|2022-05-02 19:11:20|161097.1|160967.1|161103.2|160973.2|161107.1|160977.1|161097.1|160967.1|34
1651518690000|2022-05-02 19:11:30|161102.7|160972.7|161104.6|160974.6|161109.6|160979.6|161101.9|160971.9|32
1651518700000|2022-05-02 19:11:40|161106.9|160976.9|161115.2|160985.2|161115.2|160985.2|161105.9|160975.9|33
1651518710000|2022-05-02 19:11:50|161111|160981|161113.9|160983.9|161115.4|160985.4|161109.7|160979.7|29
1651518720000|2022-05-02 19:12:00|161113|160983|161116.2|160986.2|161116.2|160998.7|161087|160968.7|37
1651518730000|2022-05-02 19:12:10|161116.8|160986.8|161118.9|160988.9|161118.9|160988.9|161114.8|160984.8|32
1651518740000|2022-05-02 19:12:20|161119|160989|161115.7|160985.7|161119|160989|161112.3|160982.3|34
1651518750000|2022-05-02 19:12:30|161114.9|160984.9|161112.1|160982.1|161116.5|160986.5|161106.3|160976.3|36
1651518760000|2022-05-02 19:12:40|161113.3|160983.3|161109.2|160979.2|161115.4|160998.9|161084.3|160977.2|34
1651518770000|2022-05-02 19:12:50|161106.6|160976.6|161105.3|160975.3|161110.9|160980.9|161105.3|160975.3|36
1651518780000|2022-05-02 19:13:00|161107.2|160977.2|161103.2|160973.2|161107.2|160977.2|161101|160971|37
1651518790000|2022-05-02 19:13:10|161102.9|160972.9|161096|160966|161103|160973|161087.5|160957.5|36
1651518800000|2022-05-02 19:13:20|161096.2|160966.2|161089|160959|161096.2|160966.2|161084.5|160954.5|37
1651518810000|2022-05-02 19:13:30|161089.7|160959.7|161090.3|160960.3|161093.3|160963.3|161089.6|160959.6|38
1651518820000|2022-05-02 19:13:40|161091.3|160961.3|161099.9|160969.9|161101.8|160971.8|161091.3|160961.3|35
1651518830000|2022-05-02 19:13:50|161099.4|160969.4|161101.4|160971.4|161101.5|160971.5|161095.4|160965.4|33
1651518840000|2022-05-02 19:14:00|161098.1|160968.1|161101.9|160971.9|161103.2|160973.2|161097.1|160967.1|36
1651518850000|2022-05-02 19:14:10|161102|160972|161100.6|160970.6|161104.5|160974.5|161056.9|160948.9|37
1651518860000|2022-05-02 19:14:20|161103.4|160973.4|161098.4|160968.4|161104.5|160974.5|161096.3|160966.3|33
1651518870000|2022-05-02 19:14:30|161094.9|160964.9|161099.6|160969.6|161102.6|160972.6|161094.9|160964.9|34
1651518880000|2022-05-02 19:14:40|161099.9|160969.9|161100.6|160970.6|161102.4|160972.4|161097.1|160967.1|32
1651518890000|2022-05-02 19:14:50|161100.5|160970.5|161100.7|160970.7|161103|160973|161096.9|160966.9|33
1651518900000|2022-05-02 19:15:00|161097.6|160967.6|161100.4|160970.4|161102.3|160972.3|161095.3|160965.3|35
1651518910000|2022-05-02 19:15:10|161099.6|160969.6|161099.5|160969.5|161100.6|160970.6|161092.1|160962.1|33
1651518920000|2022-05-02 19:15:20|161099.3|160969.3|161097.1|160967.1|161100.4|160970.4|161092.4|160962.4|34
1651518930000|2022-05-02 19:15:30|161094.2|160964.2|161083|160953|161097.6|160967.6|161081|160951|34
1651518940000|2022-05-02 19:15:40|161082|160952|161095.8|160965.8|161095.9|160965.9|161079.4|160949.4|34
1651518950000|2022-05-02 19:15:50|161095|160965|161093.4|160963.4|161096.9|160966.9|161091.6|160961.6|33
1651518960000|2022-05-02 19:16:00|161094|160964|161088.5|160958.5|161094.3|160964.3|161085.7|160955.7|24
1651518970000|2022-05-02 19:16:10|161088.6|160958.6|161092.1|160962.1|161093.5|160963.5|161086.3|160956.3|30
1651518980000|2022-05-02 19:16:20|161092.4|160962.4|161091.6|160961.6|161103.3|160987.9|161073.5|160957.1|27
1651518990000|2022-05-02 19:16:30|161091.9|160961.9|161094.5|160964.5|161102.2|160972.2|161091.9|160961.9|13
1651519000000|2022-05-02 19:16:40|161094.9|160964.9|161074.2|160984.2|161095.9|160991.9|161074.2|160964.9|11
1651519010000|2022-05-02 19:16:50|161074.9|160984.9|161108.2|160978.2|161112.2|160984.9|161071.2|160963.6|18
1651519020000|2022-05-02 19:17:00|161111.2|160981.2|161108.4|160978.4|161112.9|160982.9|161104.6|160974.6|15
1651519030000|2022-05-02 19:17:10|161108.1|160978.1|161109.5|160979.5|161112.2|160982.2|161105.8|160975.8|21
1651519040000|2022-05-02 19:17:20|161106|160976|161118.3|160988.3|161118.3|160988.3|161106|160976|32
1651519050000|2022-05-02 19:17:30|161118.8|160988.8|161089.9|160999.9|161118.8|161006.4|161089.5|160978.4|29
1651519060000|2022-05-02 19:17:40|161090.4|161000.4|161111.5|160981.5|161114.5|161004.6|161087.9|160974.3|37
1651519070000|2022-05-02 19:17:50|161107.7|160977.7|161108.6|160978.6|161113.2|160983.2|161104.8|160974.8|34
1651519080000|2022-05-02 19:18:00|161108.7|160978.7|161108.3|160978.3|161112.1|160982.1|161103.6|160973.6|36
1651519090000|2022-05-02 19:18:10|161109.5|160979.5|161108.4|160978.4|161109.7|160979.7|161103.4|160973.4|34
1651519100000|2022-05-02 19:18:20|161107.2|160977.2|161094.1|160964.1|161107.2|160998.6|161076|160964.1|34
1651519110000|2022-05-02 19:18:30|161093|160963|161089.8|160959.8|161096|160966|161089.4|160959.4|36
1651519120000|2022-05-02 19:18:40|161090.7|160960.7|161091|160961|161091.8|160961.8|161087.5|160957.5|31
1651519130000|2022-05-02 19:18:50|161090.5|160960.5|161088.8|160958.8|161091|160961|161085.4|160955.4|34
1651519140000|2022-05-02 19:19:00|161087|160957|161084.8|160954.8|161090.2|160978.5|161062|160950.1|36
1651519150000|2022-05-02 19:19:10|161087.4|160957.4|161086|160956|161087.7|160957.7|161083.3|160953.3|31
1651519160000|2022-05-02 19:19:20|161084.8|160954.8|161026.8|160936.8|161084.8|160954.8|161026.8|160919|25
1651519170000|2022-05-02 19:19:30|161028.5|160938.5|161029.6|160939.6|161033.9|160943.9|161028.4|160938.4|16
1651519180000|2022-05-02 19:19:40|161030.2|160940.2|161051.3|160921.3|161051.3|160943|161029.2|160921.3|13
1651519190000|2022-05-02 19:19:50|161051.6|160921.6|161032.6|160942.6|161053.3|160942.6|161032.6|160920.2|16
1651519200000|2022-05-02 19:20:00|161034.2|160944.2|160997|160907|161034.2|160944.2|160997|160887.8|25
1651519210000|2022-05-02 19:20:10|160997.3|160907.3|161001.3|160911.3|161005|160915|160996.9|160906.9|20
1651519220000|2022-05-02 19:20:20|161001.4|160911.4|160999.8|160909.8|161005.3|160915.3|160999.8|160909.8|14
1651519230000|2022-05-02 19:20:30|161000|160910|161032.3|160902.3|161037.1|160926.3|161000|160899.5|30
1651519240000|2022-05-02 19:20:40|161030.7|160900.7|161031.4|160901.4|161033.6|160903.6|161028|160898|28
1651519250000|2022-05-02 19:20:50|161031|160901|161024.4|160894.4|161031|160901|161023.7|160893.7|16
1651519260000|2022-05-02 19:21:00|161026.3|160896.3|161025.5|160895.5|161029.4|160899.4|161025.5|160895.5|24
1651519270000|2022-05-02 19:21:10|161025.6|160895.6|161029.1|160899.1|161032.5|160902.5|161025.6|160895.6|20
1651519280000|2022-05-02 19:21:20|161029.6|160899.6|161031.2|160901.2|161033.8|160903.8|161025.8|160895.8|21
1651519290000|2022-05-02 19:21:30|161029.8|160899.8|161023.3|160893.3|161031.3|160930|161004.5|160893.3|28
1651519300000|2022-05-02 19:21:40|161032.7|160902.7|161029.9|160899.9|161033.9|160903.9|161029.4|160899.4|24
1651519310000|2022-05-02 19:21:50|161030.2|160900.2|161027.5|160897.5|161032|160902|161023|160893|17
1651519320000|2022-05-02 19:22:00|161027.8|160897.8|161026.8|160896.8|161030.1|160900.1|161026.7|160896.7|12
1651519330000|2022-05-02 19:22:10|161026.6|160896.6|161010.9|160920.9|161031.7|160922.2|161007.3|160896.2|22
1651519340000|2022-05-02 19:22:20|161007.3|160917.3|161010.6|160920.6|161010.6|160920.6|161003.2|160913.2|18
1651519350000|2022-05-02 19:22:30|161010.4|160920.4|161006.1|160916.1|161010.4|160920.4|161003.4|160913.4|15
1651519360000|2022-05-02 19:22:40|161006.6|160916.6|161025|160895|161025|160917.5|161002.9|160894.1|16
1651519370000|2022-05-02 19:22:50|161023.2|160893.2|161032|160902|161032|160902|161023.2|160893.2|12
1651519380000|2022-05-02 19:23:00|161033.5|160903.5|161025.4|160895.4|161033.6|160903.6|161024.7|160894.7|19
1651519390000|2022-05-02 19:23:10|161025.3|160895.3|160999.1|160909.1|161025.3|160911.5|160998.4|160893.3|10
1651519400000|2022-05-02 19:23:20|160999.4|160909.4|161008.6|160918.6|161013.7|160923.7|160999.2|160909.2|16
1651519410000|2022-05-02 19:23:30|161008.8|160918.8|160998.8|160908.8|161026.8|160918.8|160997.7|160895|21
1651519420000|2022-05-02 19:23:40|160999.1|160909.1|161023.9|160893.9|161025.5|160916.1|160997|160893.9|13
1651519430000|2022-05-02 19:23:50|161023.2|160893.2|161025.5|160895.5|161025.5|160895.5|161023.2|160893.2|6
1651519440000|2022-05-02 19:24:00|161025|160895|161023.4|160893.4|161025.2|160895.2|161021.1|160891.1|22
1651519450000|2022-05-02 19:24:10|161006.3|160916.3|161007.2|160917.2|161033.9|160924.7|161005.7|160902|24
1651519460000|2022-05-02 19:24:20|161008.7|160918.7|161007.9|160917.9|161010.9|160920.9|161007.5|160917.5|14
1651519470000|2022-05-02 19:24:30|161008.1|160918.1|161000.4|160910.4|161008.6|160918.6|160999.3|160909.3|20
1651519480000|2022-05-02 19:24:40|161000.6|160910.6|160999.5|160909.5|161012.1|160922.1|160999.4|160909.4|21
1651519490000|2022-05-02 19:24:50|160999.4|160909.4|161000.1|160910.1|161003.3|160913.3|160999.4|160909.4|23
1651519500000|2022-05-02 19:25:00|161000|160910|161000.7|160910.7|161003.2|160913.2|160997.4|160907.4|15
1651519510000|2022-05-02 19:25:10|161000.8|160910.8|161018.7|160888.7|161018.9|160912.3|161000.8|160888.3|10
1651519520000|2022-05-02 19:25:20|161015|160885|161016.1|160886.1|161016.7|160886.7|161014.8|160884.8|14
1651519530000|2022-05-02 19:25:30|161016.3|160886.3|161014.3|160884.3|161016.8|160886.8|161014.3|160884.3|8
1651519540000|2022-05-02 19:25:40|161015.1|160885.1|161019|160889|161024.7|160894.7|161010.8|160880.8|15
1651519550000|2022-05-02 19:25:50|161019.3|160889.3|161018.5|160888.5|161019.4|160889.4|161008.9|160878.9|25
1651519560000|2022-05-02 19:26:00|161018.6|160888.6|160992.7|160902.7|161023.3|160902.9|160991|160875.6|29
1651519570000|2022-05-02 19:26:10|160992.3|160902.3|161015|160885|161021.2|160902.8|160992.3|160880.2|18
1651519580000|2022-05-02 19:26:20|161019.9|160889.9|160987.4|160897.4|161019.9|160907.9|160984.9|160877.6|21
1651519590000|2022-05-02 19:26:30|160986.7|160896.7|160981|160891|160990.7|160900.7|160980.8|160890.8|7
1651519600000|2022-05-02 19:26:40|160986.7|160896.7|160979.5|160889.5|160986.7|160896.7|160979.5|160889.5|7
1651519610000|2022-05-02 19:26:50|160978.7|160888.7|160994.7|160904.7|161006.5|160904.7|160978.7|160874.3|8
1651519620000|2022-05-02 19:27:00|160991.1|160901.1|161012.6|160882.6|161020.9|160901.1|160991.1|160875.5|15
1651519630000|2022-05-02 19:27:10|161013.2|160883.2|161009.4|160879.4|161018|160900.5|160990.5|160876.4|25
1651519640000|2022-05-02 19:27:20|161010.7|160880.7|161015|160885|161016.9|160886.9|161009.9|160879.9|27
1651519650000|2022-05-02 19:27:30|161017.1|160887.1|160971.7|160841.7|161017.8|160887.8|160970.1|160840.1|33
1651519660000|2022-05-02 19:27:40|160970.8|160840.8|160971.9|160841.9|160972|160842|160968.8|160838.8|17
1651519670000|2022-05-02 19:27:50|160971.5|160841.5|160971.6|160841.6|160971.8|160841.8|160969.1|160839.1|15
1651519680000|2022-05-02 19:28:00|160971.2|160841.2|160974.3|160844.3|160979.2|160849.2|160966.2|160836.2|20
1651519690000|2022-05-02 19:28:10|160973.2|160843.2|160972.3|160842.3|160975.3|160845.3|160970.7|160840.7|18
1651519700000|2022-05-02 19:28:20|160972.6|160842.6|160973.8|160843.8|160978.7|160848.7|160972|160842|8
1651519710000|2022-05-02 19:28:30|160972.8|160842.8|160970.1|160840.1|160972.8|160842.8|160969.5|160839.5|12
1651519720000|2022-05-02 19:28:40|160969.8|160839.8|160974.1|160844.1|160974.4|160844.4|160968.5|160838.5|20
1651519730000|2022-05-02 19:28:50|160973.2|160843.2|160971|160841|160976.4|160846.4|160966.1|160836.1|19
1651519740000|2022-05-02 19:29:00|160971.5|160841.5|160970.3|160840.3|160974.1|160844.1|160968.9|160838.9|32
1651519750000|2022-05-02 19:29:10|160971.3|160841.3|160969.6|160839.6|160973.4|160843.4|160968.5|160838.5|20
1651519760000|2022-05-02 19:29:20|160970.2|160840.2|160967.6|160837.6|160970.2|160840.2|160966.8|160836.8|11
1651519770000|2022-05-02 19:29:30|160968.9|160838.9|160973.6|160843.6|160974.4|160844.4|160967.5|160837.5|26
1651519780000|2022-05-02 19:29:40|160974|160844|160947.5|160857.5|160978.9|160861.1|160947.5|160837.5|22
1651519790000|2022-05-02 19:29:50|160973.6|160843.6|160959.8|160829.8|160973.6|160843.6|160953.8|160823.8|30
1651519800000|2022-05-02 19:30:00|160958.1|160828.1|160900.2|160770.2|160958.1|160828.1|160891.4|160761.4|38
1651519810000|2022-05-02 19:30:10|160901.3|160771.3|160900.4|160770.4|160903|160773|160898.8|160768.8|38
1651519820000|2022-05-02 19:30:20|160899.3|160769.3|160899.8|160769.8|160902.4|160772.4|160899|160769|24
1651519830000|2022-05-02 19:30:30|160900.8|160770.8|160906|160776|160910.4|160780.4|160899.6|160769.6|31
1651519840000|2022-05-02 19:30:40|160908.2|160778.2|160907.1|160777.1|160908.7|160778.7|160904.5|160774.5|25
1651519850000|2022-05-02 19:30:50|160907.3|160777.3|160883.5|160793.5|160907.7|160795.3|160880.1|160777.3|25
1651519860000|2022-05-02 19:31:00|160882.6|160792.6|160903.3|160773.3|160905.6|160792.7|160881.2|160773.3|21
1651519870000|2022-05-02 19:31:10|160903|160773|160902.1|160772.1|160903|160773|160900.6|160770.6|21
1651519880000|2022-05-02 19:31:20|160903.5|160773.5|160904.7|160774.7|160906.3|160776.3|160901.8|160771.8|18
1651519890000|2022-05-02 19:31:30|160904.6|160774.6|160902.5|160772.5|160904.6|160774.6|160901.9|160771.9|12
1651519900000|2022-05-02 19:31:40|160901.3|160771.3|160909.3|160779.3|160912.7|160782.7|160900.8|160770.8|19
1651519910000|2022-05-02 19:31:50|160909.5|160779.5|160903|160773|160909.5|160779.5|160902.7|160772.7|9
1651519920000|2022-05-02 19:32:00|160903.1|160773.1|160906.2|160776.2|160907.4|160777.4|160900.5|160770.5|14
1651519930000|2022-05-02 19:32:10|160905.7|160775.7|160914.4|160784.4|160916.4|160786.4|160905.7|160775.7|21
1651519940000|2022-05-02 19:32:20|160914.3|160784.3|160905.1|160775.1|160915.1|160785.1|160905.1|160775.1|19
1651519950000|2022-05-02 19:32:30|160905.5|160775.5|160905.4|160775.4|160909.4|160779.4|160904.1|160774.1|24
1651519960000|2022-05-02 19:32:40|160905.8|160775.8|160905.7|160775.7|160906.2|160776.2|160903.7|160773.7|12
1651519970000|2022-05-02 19:32:50|160904.9|160774.9|160903.4|160773.4|160906.6|160776.6|160903.4|160773.4|14
1651519980000|2022-05-02 19:33:00|160904.1|160774.1|160911.2|160781.2|160913.7|160783.7|160901.9|160771.9|18
1651519990000|2022-05-02 19:33:10|160908.9|160778.9|160948.3|160818.3|160949.7|160819.7|160908.1|160778.1|24
1651520000000|2022-05-02 19:33:20|160947.7|160817.7|160949.5|160819.5|160950.1|160820.1|160946.8|160816.8|17
1651520010000|2022-05-02 19:33:30|160949.2|160819.2|160948.2|160818.2|160952.2|160822.2|160944.5|160814.5|20
1651520020000|2022-05-02 19:33:40|160947.5|160817.5|160950.6|160820.6|160953.2|160823.2|160947.5|160817.5|13
1651520030000|2022-05-02 19:33:50|160949.7|160819.7|160951|160821|160952.1|160822.1|160949.6|160819.6|15
1651520040000|2022-05-02 19:34:00|160950.9|160820.9|160948.6|160818.6|160950.9|160820.9|160947.4|160817.4|13
1651520050000|2022-05-02 19:34:10|160947.7|160817.7|160945.6|160815.6|160948.2|160818.2|160945.6|160815.6|13
1651520060000|2022-05-02 19:34:20|160946.5|160816.5|160946.8|160816.8|160947|160817|160946.4|160816.4|10
1651520070000|2022-05-02 19:34:30|160944.1|160814.1|160947|160817|160947.4|160817.4|160943.1|160813.1|12
1651520080000|2022-05-02 19:34:40|160946.7|160816.7|160949.6|160819.6|160952.2|160822.2|160945.2|160815.2|16
1651520090000|2022-05-02 19:34:50|160949.5|160819.5|160943|160813|160951.2|160821.2|160943|160813|17
1651520100000|2022-05-02 19:35:00|160943.7|160813.7|160945.6|160815.6|160946|160816|160943.1|160813.1|17
1651520110000|2022-05-02 19:35:10|160944.8|160814.8|160946.7|160816.7|160952.2|160822.2|160944.6|160814.6|14
1651520120000|2022-05-02 19:35:20|160947|160817|160945.6|160815.6|160949|160819|160945.6|160815.6|9
1651520130000|2022-05-02 19:35:30|160945.8|160815.8|160946.6|160816.6|160947.8|160817.8|160944.7|160814.7|12
1651520140000|2022-05-02 19:35:40|160947.2|160817.2|160938.7|160808.7|160947.9|160817.9|160937.3|160807.3|12
1651520150000|2022-05-02 19:35:50|160939.2|160809.2|160950.4|160820.4|160950.4|160820.4|160939.2|160809.2|15
1651520160000|2022-05-02 19:36:00|160949|160819|160940.9|160810.9|160949|160819|160940.8|160810.8|14
1651520170000|2022-05-02 19:36:10|160942.1|160812.1|160943.9|160813.9|160946.1|160816.1|160940.3|160810.3|14
1651520180000|2022-05-02 19:36:20|160944.5|160814.5|160943|160813|160944.7|160814.7|160941.9|160811.9|17
1651520190000|2022-05-02 19:36:30|160941.3|160811.3|160924.2|160834.2|160941.3|160834.9|160917.8|160811.3|9
1651520200000|2022-05-02 19:36:40|160923.7|160833.7|160927|160837|160927|160837|160920.1|160830.1|17
1651520210000|2022-05-02 19:36:50|160926|160836|160951.5|160821.5|160952.2|160845.4|160924.7|160819.9|24
1651520220000|2022-05-02 19:37:00|160951.8|160821.8|160949.2|160819.2|160951.9|160821.9|160944.8|160814.8|24
1651520230000|2022-05-02 19:37:10|160949.4|160819.4|160952.3|160822.3|160953.8|160823.8|160948.6|160818.6|22
1651520240000|2022-05-02 19:37:20|160951.9|160821.9|160951.4|160821.4|160951.9|160821.9|160950.3|160820.3|15
1651520250000|2022-05-02 19:37:30|160951|160821|160950.8|160820.8|160953.6|160823.6|160950|160820|16
1651520260000|2022-05-02 19:37:40|160951|160821|160950.3|160820.3|160952|160822|160949.9|160819.9|13
1651520270000|2022-05-02 19:37:50|160951.2|160821.2|160947.9|160817.9|160952.6|160822.6|160947.9|160817.9|15
1651520280000|2022-05-02 19:38:00|160949.3|160819.3|160953.9|160823.9|160956|160826|160946.2|160816.2|16
1651520290000|2022-05-02 19:38:10|160952.3|160822.3|160952.4|160822.4|160954.7|160824.7|160951.6|160821.6|13
1651520300000|2022-05-02 19:38:20|160952.6|160822.6|160951.2|160821.2|160952.6|160822.6|160950.4|160820.4|11
1651520310000|2022-05-02 19:38:30|160951.9|160821.9|160950.8|160820.8|160952|160822|160949.6|160819.6|16
1651520320000|2022-05-02 19:38:40|160950.7|160820.7|160947|160817|160950.7|160820.7|160944.7|160814.7|26
1651520330000|2022-05-02 19:38:50|160948.5|160818.5|160947|160817|160949.4|160819.4|160946.3|160816.3|22
1651520340000|2022-05-02 19:39:00|160946.4|160816.4|160950.4|160820.4|160950.6|160820.6|160942.5|160812.5|21
1651520350000|2022-05-02 19:39:10|160949.9|160819.9|160953.1|160823.1|160953.1|160823.1|160948.2|160818.2|11
1651520360000|2022-05-02 19:39:20|160954.1|160824.1|160949.7|160819.7|160954.5|160824.5|160947.3|160817.3|15
1651520370000|2022-05-02 19:39:30|160949.6|160819.6|160951.2|160821.2|160958.4|160828.4|160949.4|160819.4|24
1651520380000|2022-05-02 19:39:40|160952.6|160822.6|161018.5|160888.5|161022.7|160892.7|160952|160822|35
1651520390000|2022-05-02 19:39:50|161019.8|160889.8|161024.9|160894.9|161025.7|160895.7|161018.8|160888.8|31
1651520400000|2022-05-02 19:40:00|161025.2|160895.2|161026.2|160896.2|161027.7|160897.7|161018.3|160888.3|17
1651520410000|2022-05-02 19:40:10|161025.1|160895.1|161030.1|160900.1|161033.2|160903.2|161025.1|160895.1|22
1651520420000|2022-05-02 19:40:20|161030.2|160900.2|161025.6|160895.6|161030.7|160900.7|161024|160894|21
1651520430000|2022-05-02 19:40:30|161025|160895|161022.2|160892.2|161027.2|160897.2|161022.2|160892.2|15
1651520440000|2022-05-02 19:40:40|161022.6|160892.6|161027.3|160897.3|161027.3|160897.3|161022.1|160892.1|16
1651520450000|2022-05-02 19:40:50|161027.1|160897.1|161042.5|160912.5|161042.5|160912.5|161026.6|160896.6|21
1651520460000|2022-05-02 19:41:00|161045.1|160915.1|161037.8|160907.8|161045.8|160915.8|161033.5|160903.5|21
1651520470000|2022-05-02 19:41:10|161036.5|160906.5|161034.5|160904.5|161036.5|160906.5|161033.1|160903.1|16
1651520480000|2022-05-02 19:41:20|161034.9|160904.9|161036.2|160906.2|161038.8|160908.8|161034.9|160904.9|16
1651520490000|2022-05-02 19:41:30|161036|160906|161011.6|160881.6|161036|160906|160993|160881.4|30
1651520500000|2022-05-02 19:41:40|160994.4|160864.4|161000.2|160870.2|161002.3|160872.3|160994.2|160864.2|29
1651520510000|2022-05-02 19:41:50|161000.7|160870.7|161000.7|160870.7|161003.2|160873.2|160997.1|160867.1|20
1651520520000|2022-05-02 19:42:00|161003|160873|161001.5|160871.5|161003.9|160873.9|161001.3|160871.3|13
1651520530000|2022-05-02 19:42:10|161001.7|160871.7|161001.4|160871.4|161009.2|160879.2|161000.9|160870.9|22
1651520540000|2022-05-02 19:42:20|160997.9|160867.9|160979.5|160889.5|161000.3|160889.5|160979.5|160867.9|22
1651520550000|2022-05-02 19:42:30|160980.1|160890.1|160975.6|160885.6|160980.1|160890.1|160974.5|160884.5|22
1651520560000|2022-05-02 19:42:40|160977.6|160887.6|160978.1|160888.1|160978.2|160888.2|160976|160886|14
1651520570000|2022-05-02 19:42:50|160977.8|160887.8|160996.8|160866.8|160996.8|160887.8|160974.3|160863.3|18
1651520580000|2022-05-02 19:43:00|160997.9|160867.9|161000.3|160870.3|161004.1|160874.1|160994.9|160864.9|20
1651520590000|2022-05-02 19:43:10|161000.1|160870.1|161007.7|160877.7|161015.4|160903.8|160978.5|160862.1|33
1651520600000|2022-05-02 19:43:20|161008.3|160878.3|161011.5|160881.5|161013|160883|161007.5|160877.5|26
1651520610000|2022-05-02 19:43:30|161011.3|160881.3|161007.9|160877.9|161016|160886|160981.3|160851.3|32
1651520620000|2022-05-02 19:43:40|161007.5|160877.5|161001.1|160911.1|161026.6|160918.4|160996.7|160877.5|38
1651520630000|2022-05-02 19:43:50|161000.9|160910.9|161015.1|160885.1|161017.9|160911.8|160994.4|160877.2|35
1651520640000|2022-05-02 19:44:00|161015.5|160885.5|160972.6|160882.6|161030.5|160900.5|160970|160880|37
1651520650000|2022-05-02 19:44:10|160968.8|160878.8|161018.8|160928.8|161027.8|160929.3|160965.5|160875.5|37
1651520660000|2022-05-02 19:44:20|161021.9|160931.9|161017.2|160927.2|161021.9|160931.9|161014.9|160924.9|33
1651520670000|2022-05-02 19:44:30|161017.3|160927.3|161028.7|160938.7|161036.7|160946.7|161017.3|160927.3|35
1651520680000|2022-05-02 19:44:40|161028.8|160938.8|161024.3|160934.3|161035.7|160945.7|161022.3|160932.3|39
1651520690000|2022-05-02 19:44:50|161024.2|160934.2|161022.8|160932.8|161029.4|160939.4|161022.2|160932.2|26
1651520700000|2022-05-02 19:45:00|161021.5|160931.5|161022.6|160932.6|161041.5|160951.5|161020|160930|36
1651520710000|2022-05-02 19:45:10|161023.9|160933.9|161021.6|160931.6|161024.5|160934.5|161017.8|160927.8|30
1651520720000|2022-05-02 19:45:20|161020.1|160930.1|161022.1|160932.1|161023.9|160933.9|161018.3|160928.3|28
1651520730000|2022-05-02 19:45:30|161022.7|160932.7|160961.8|160831.8|161031|160936.3|160938|160830.3|34
1651520740000|2022-05-02 19:45:40|160963.9|160833.9|160952.8|160822.8|160967.3|160837.3|160949.4|160819.4|33
1651520750000|2022-05-02 19:45:50|160950.8|160820.8|160922.4|160792.4|160955.6|160827.7|160901.4|160789|35
1651520760000|2022-05-02 19:46:00|160921.5|160791.5|160938.9|160808.9|160945.4|160815.4|160919.5|160789.5|36
1651520770000|2022-05-02 19:46:10|160940.7|160810.7|160931.9|160801.9|160940.7|160810.7|160923.5|160793.5|31
1651520780000|2022-05-02 19:46:20|160932.1|160802.1|160925|160795|160932.8|160802.8|160925|160795|24
1651520790000|2022-05-02 19:46:30|160924.4|160794.4|160867|160737|160924.4|160794.4|160836.5|160706.5|37
1651520800000|2022-05-02 19:46:40|160867.7|160737.7|160880|160750|160880.4|160750.4|160865.5|160735.5|36
1651520810000|2022-05-02 19:46:50|160880.4|160750.4|160881.3|160751.3|160882|160752|160879.6|160749.6|27
1651520820000|2022-05-02 19:47:00|160878.3|160748.3|160879.6|160749.6|160880.3|160750.3|160877.8|160747.8|27
1651520830000|2022-05-02 19:47:10|160879.9|160749.9|160878|160748|160883|160753|160877.5|160747.5|20
1651520840000|2022-05-02 19:47:20|160879.4|160749.4|160878.7|160748.7|160880.3|160750.3|160877.2|160747.2|20
1651520850000|2022-05-02 19:47:30|160879.8|160749.8|160881.2|160751.2|160881.5|160751.5|160877.5|160747.5|23
1651520860000|2022-05-02 19:47:40|160878.2|160748.2|160871.6|160741.6|160879.9|160749.9|160871.6|160741.6|26
1651520870000|2022-05-02 19:47:50|160873.2|160743.2|160873.3|160743.3|160876.9|160746.9|160872|160742|27
1651520880000|2022-05-02 19:48:00|160873.2|160743.2|160877.1|160747.1|160882.1|160752.1|160873.2|160743.2|29
1651520890000|2022-05-02 19:48:10|160877.3|160747.3|160875.6|160745.6|160880.5|160750.5|160872.5|160742.5|23
1651520900000|2022-05-02 19:48:20|160874.4|160744.4|160879.4|160749.4|160880.3|160750.3|160872.7|160742.7|20
1651520910000|2022-05-02 19:48:30|160877.5|160747.5|160892.8|160762.8|160896.8|160766.8|160877.5|160747.5|33
1651520920000|2022-05-02 19:48:40|160893|160763|160892|160762|160893.7|160763.7|160888.5|160758.5|26
1651520930000|2022-05-02 19:48:50|160893.4|160763.4|160901.8|160771.8|160905.3|160775.3|160893.4|160763.4|33
1651520940000|2022-05-02 19:49:00|160902.1|160772.1|160901.4|160771.4|160906.1|160776.1|160899.5|160769.5|33
1651520950000|2022-05-02 19:49:10|160901.7|160771.7|160895.4|160765.4|160903.7|160773.7|160895.4|160765.4|22
1651520960000|2022-05-02 19:49:20|160895.3|160765.3|160895.4|160765.4|160900.8|160770.8|160890|160760|31
1651520970000|2022-05-02 19:49:30|160895.6|160765.6|160895.3|160765.3|160895.7|160765.7|160894.8|160764.8|19
1651520980000|2022-05-02 19:49:40|160895.4|160765.4|160889.2|160759.2|160895.4|160765.4|160888.5|160758.5|14
1651520990000|2022-05-02 19:49:50|160889.8|160759.8|160889.5|160759.5|160893.8|160763.8|160882.1|160752.1|28
1651521000000|2022-05-02 19:50:00|160890.4|160760.4|160897.7|160767.7|160898.9|160768.9|160881.2|160751.2|32
1651521010000|2022-05-02 19:50:10|160896.9|160766.9|160895.5|160765.5|160902|160772|160894.4|160764.4|37
1651521020000|2022-05-02 19:50:20|160896.2|160766.2|160895.5|160765.5|160899.1|160769.1|160894.6|160764.6|23
1651521030000|2022-05-02 19:50:30|160896.9|160766.9|160897.6|160767.6|160899.4|160769.4|160896.7|160766.7|23
1651521040000|2022-05-02 19:50:40|160897.5|160767.5|160897.4|160767.4|160900|160770|160895.5|160765.5|27
1651521050000|2022-05-02 19:50:50|160897.6|160767.6|160895.8|160765.8|160899.5|160769.5|160893.8|160763.8|18
1651521060000|2022-05-02 19:51:00|160896.7|160766.7|160886.9|160756.9|160897.5|160767.5|160884.3|160754.3|33
1651521070000|2022-05-02 19:51:10|160885.1|160755.1|160891.2|160761.2|160891.5|160761.5|160884.6|160754.6|31
1651521080000|2022-05-02 19:51:20|160890.5|160760.5|160896.3|160766.3|160898.2|160768.2|160890|160760|29
1651521090000|2022-05-02 19:51:30|160897.7|160767.7|160899.6|160769.6|160900.5|160770.5|160895.8|160765.8|22
1651521100000|2022-05-02 19:51:40|160898.6|160768.6|160895.4|160765.4|160904.8|160774.8|160894.7|160764.7|24
1651521110000|2022-05-02 19:51:50|160895.5|160765.5|160889.9|160759.9|160897.5|160767.5|160886.6|160756.6|25
1651521120000|2022-05-02 19:52:00|160892.9|160762.9|160893.7|160763.7|160897|160767|160892.1|160762.1|31
1651521130000|2022-05-02 19:52:10|160895.2|160765.2|160895.9|160765.9|160897.7|160767.7|160894.3|160764.3|23
1651521140000|2022-05-02 19:52:20|160895.8|160765.8|160896.3|160766.3|160896.8|160766.8|160895.1|160765.1|16
1651521150000|2022-05-02 19:52:30|160892.5|160762.5|160895.6|160765.6|160895.6|160765.6|160891.6|160761.6|19
1651521160000|2022-05-02 19:52:40|160896.7|160766.7|160894.2|160764.2|160897.5|160784|160868.4|160762.3|21
1651521170000|2022-05-02 19:52:50|160891.7|160761.7|160901.6|160771.6|160902.5|160772.5|160887.1|160757.1|22
1651521180000|2022-05-02 19:53:00|160899.4|160769.4|160903.3|160773.3|160905.8|160775.8|160898.4|160768.4|32
1651521190000|2022-05-02 19:53:10|160903.1|160773.1|160898.2|160768.2|160905.2|160775.2|160898|160768|23
1651521200000|2022-05-02 19:53:20|160899.7|160769.7|160895.6|160765.6|160903.1|160773.1|160894.8|160764.8|20
1651521210000|2022-05-02 19:53:30|160895|160765|160896.8|160766.8|160899.2|160769.2|160894.5|160764.5|20
1651521220000|2022-05-02 19:53:40|160897.2|160767.2|160894.3|160764.3|160897.2|160767.2|160889|160759|21
1651521230000|2022-05-02 19:53:50|160894.7|160764.7|160875.7|160785.7|160898.1|160785.7|160875.7|160761.5|19
1651521240000|2022-05-02 19:54:00|160898.1|160768.1|160900.4|160770.4|160901.4|160786.2|160875.9|160758.6|30
1651521250000|2022-05-02 19:54:10|160899.9|160769.9|160892.5|160762.5|160901.3|160771.3|160892|160762|29
1651521260000|2022-05-02 19:54:20|160892.8|160762.8|160895.4|160765.4|160895.8|160765.8|160890.5|160760.5|23
1651521270000|2022-05-02 19:54:30|160894.7|160764.7|160895.3|160765.3|160895.3|160765.3|160893.3|160763.3|21
1651521280000|2022-05-02 19:54:40|160895.1|160765.1|160897.2|160767.2|160907.3|160777.3|160892.9|160762.9|33
1651521290000|2022-05-02 19:54:50|160896.2|160766.2|160896.7|160766.7|160899.6|160769.6|160894.6|160764.6|27
1651521300000|2022-05-02 19:55:00|160897.1|160767.1|160894.7|160764.7|160899.4|160769.4|160891.4|160761.4|33
1651521310000|2022-05-02 19:55:10|160895.7|160765.7|160899|160769|160900.7|160770.7|160895.2|160765.2|32
1651521320000|2022-05-02 19:55:20|160898.7|160768.7|160900.1|160770.1|160902.9|160772.9|160898.7|160768.7|27
1651521330000|2022-05-02 19:55:30|160899.9|160769.9|160899.7|160769.7|160901.4|160771.4|160897.3|160767.3|27
1651521340000|2022-05-02 19:55:40|160899.8|160769.8|160897.5|160767.5|160900|160770|160897.5|160767.5|22
1651521350000|2022-05-02 19:55:50|160898.2|160768.2|160896.3|160766.3|160903.2|160773.2|160895.1|160765.1|27
1651521360000|2022-05-02 19:56:00|160897.8|160767.8|160895.2|160765.2|160899|160769|160893.3|160763.3|33
1651521370000|2022-05-02 19:56:10|160894.1|160764.1|160899.7|160769.7|160902|160772|160894.1|160764.1|30
1651521380000|2022-05-02 19:56:20|160899|160769|160902.7|160772.7|160902.7|160772.7|160899|160769|20
1651521390000|2022-05-02 19:56:30|160904.4|160774.4|160905.9|160775.9|160907.3|160777.3|160904.4|160774.4|24
1651521400000|2022-05-02 19:56:40|160906|160776|160901.9|160771.9|160906|160776|160893.3|160763.3|24
1651521410000|2022-05-02 19:56:50|160903.1|160773.1|160905.5|160775.5|160910.7|160780.7|160901.3|160771.3|27
1651521420000|2022-05-02 19:57:00|160905.2|160775.2|160900.9|160770.9|160908.6|160778.6|160900.1|160770.1|28
1651521430000|2022-05-02 19:57:10|160902.2|160772.2|160903.3|160773.3|160904.1|160774.1|160902.2|160772.2|19
1651521440000|2022-05-02 19:57:20|160902.6|160772.6|160899.7|160769.7|160904.5|160774.5|160896.8|160766.8|23
1651521450000|2022-05-02 19:57:30|160896.6|160766.6|160902.7|160772.7|160902.7|160772.7|160895.4|160765.4|19
1651521460000|2022-05-02 19:57:40|160902.6|160772.6|160904.9|160774.9|160916.5|160786.5|160902.6|160772.6|30
1651521470000|2022-05-02 19:57:50|160904.1|160774.1|160902.9|160772.9|160906|160776|160902.3|160772.3|23
1651521480000|2022-05-02 19:58:00|160902.2|160772.2|160905.8|160775.8|160905.9|160775.9|160902.2|160772.2|27
1651521490000|2022-05-02 19:58:10|160906|160776|160901|160771|160907.5|160789.3|160879.1|160760.3|31
1651521500000|2022-05-02 19:58:20|160900.2|160770.2|160898.5|160768.5|160902.1|160772.1|160895.1|160765.1|33
1651521510000|2022-05-02 19:58:30|160898.1|160768.1|160900.4|160770.4|160901.6|160771.6|160894.2|160764.2|28
1651521520000|2022-05-02 19:58:40|160900|160770|160902.4|160772.4|160903.7|160773.7|160894.8|160764.8|30
1651521530000|2022-05-02 19:58:50|160901.5|160771.5|160898.7|160768.7|160903|160773|160896.8|160766.8|22
1651521540000|2022-05-02 19:59:00|160899.8|160769.8|160905|160775|160906.2|160776.2|160895.3|160765.3|29
1651521550000|2022-05-02 19:59:10|160905.4|160775.4|160899.7|160769.7|160906.2|160776.2|160898.5|160768.5|32
1651521560000|2022-05-02 19:59:20|160901.7|160771.7|160899.3|160769.3|160903.8|160773.8|160897.1|160767.1|28
1651521570000|2022-05-02 19:59:30|160898.1|160768.1|160902.9|160772.9|160904.1|160774.1|160896.2|160766.2|32
1651521580000|2022-05-02 19:59:40|160898|160768|160894.2|160764.2|160899|160769|160894.2|160764.2|23
1651521590000|2022-05-02 19:59:50|160894.4|160764.4|160906.5|160776.5|160910.5|160780.5|160888.3|160758.3|37
1651521600000|2022-05-02 20:00:00|160900.1|160770.1|160897.6|160767.6|160901.7|160771.7|160894.4|160764.4|38
1651521610000|2022-05-02 20:00:10|160895.1|160765.1|160898.5|160768.5|160899.5|160788.7|160875.7|160763.2|36
1651521620000|2022-05-02 20:00:20|160899.6|160769.6|160898.4|160768.4|160901.8|160771.8|160897.8|160767.8|28
1651521630000|2022-05-02 20:00:30|160899.1|160769.1|160899.4|160769.4|160900.8|160770.8|160896.8|160766.8|26
1651521640000|2022-05-02 20:00:40|160899.3|160769.3|160906|160776|160938.9|160808.9|160899.3|160769.3|35
1651521650000|2022-05-02 20:00:50|160906.1|160776.1|160906.4|160776.4|160907.4|160777.4|160902|160772|15
1651521660000|2022-05-02 20:01:00|160907|160777|160929.2|160799.2|160936.3|160806.3|160899.7|160769.7|36
1651521670000|2022-05-02 20:01:10|160929.9|160799.9|160915.4|160785.4|160935.4|160805.4|160910.9|160780.9|33
1651521680000|2022-05-02 20:01:20|160915|160785|160910.1|160780.1|160915.3|160785.3|160903.1|160773.1|33
1651521690000|2022-05-02 20:01:30|160905.6|160775.6|160911.6|160781.6|160916.6|160786.6|160905.6|160775.6|32
1651521700000|2022-05-02 20:01:40|160911.1|160781.1|160918.2|160788.2|160918.7|160788.7|160910.9|160780.9|31
1651521710000|2022-05-02 20:01:50|160922.8|160792.8|160959.9|160829.9|160959.9|160849.2|160922.8|160792.8|29
1651521720000|2022-05-02 20:02:00|160960.1|160830.1|160953.9|160823.9|160960.1|160830.1|160952|160822|34
1651521730000|2022-05-02 20:02:10|160953.2|160823.2|160952.2|160822.2|160957.8|160827.8|160949.7|160819.7|25
1651521740000|2022-05-02 20:02:20|160952.6|160822.6|160937|160847|160956.3|160847|160935.7|160822.2|18
1651521750000|2022-05-02 20:02:30|160939|160849|160937.2|160847.2|160939|160849|160934.4|160844.4|17
1651521760000|2022-05-02 20:02:40|160939.1|160849.1|160938.3|160848.3|160939.3|160849.3|160937.6|160847.6|17
1651521770000|2022-05-02 20:02:50|160937.4|160847.4|160934.4|160844.4|160963.6|160848.7|160934.4|160833.3|16
1651521780000|2022-05-02 20:03:00|160935.9|160845.9|160938.3|160848.3|160938.7|160848.7|160934.5|160844.5|21
1651521790000|2022-05-02 20:03:10|160937.9|160847.9|160936|160846|160940|160850|160934.5|160844.5|19
1651521800000|2022-05-02 20:03:20|160935.2|160845.2|160931|160841|160936.6|160846.6|160931|160841|18
1651521810000|2022-05-02 20:03:30|160931.4|160841.4|160932.8|160842.8|160933.1|160843.1|160929.4|160839.4|13
1651521820000|2022-05-02 20:03:40|160935.1|160845.1|160933|160843|160939.3|160849.3|160933|160843|15
1651521830000|2022-05-02 20:03:50|160934.6|160844.6|160930|160840|160935.7|160845.7|160928|160838|20
1651521840000|2022-05-02 20:04:00|160931.2|160841.2|160933.9|160843.9|160934.9|160844.9|160927.7|160837.7|18
1651521850000|2022-05-02 20:04:10|160934.2|160844.2|160933.7|160843.7|160935|160845|160929.9|160839.9|16
1651521860000|2022-05-02 20:04:20|160934.3|160844.3|160934.6|160844.6|160936.6|160846.6|160932|160842|7
1651521870000|2022-05-02 20:04:30|160936.2|160846.2|160932.3|160842.3|160936.2|160846.2|160930.9|160840.9|10
1651521880000|2022-05-02 20:04:40|160933.3|160843.3|160928.1|160838.1|160933.3|160843.3|160927.5|160837.5|11
1651521890000|2022-05-02 20:04:50|160927.2|160837.2|160931.3|160841.3|160931.3|160841.3|160923.8|160833.8|9
1651521900000|2022-05-02 20:05:00|160929.2|160839.2|160945|160855|160949|160859|160927.1|160837.1|23
1651521910000|2022-05-02 20:05:10|160943.6|160853.6|160946.6|160856.6|160947.5|160857.5|160943.6|160853.6|16
1651521920000|2022-05-02 20:05:20|160945.6|160855.6|160943|160853|160948.1|160858.1|160943|160853|16
1651521930000|2022-05-02 20:05:30|160944.7|160854.7|160961.4|160871.4|160961.4|160871.4|160944.3|160854.3|13
1651521940000|2022-05-02 20:05:40|160948.1|160858.1|160953.3|160863.3|160955|160865|160948.1|160858.1|7
1651521950000|2022-05-02 20:05:50|160951|160861|160947.9|160857.9|160956.5|160866.5|160946.2|160856.2|11
1651521960000|2022-05-02 20:06:00|160947.3|160857.3|160971.5|160841.5|160975.9|160862.3|160947.3|160835.9|13
1651521970000|2022-05-02 20:06:10|160973|160843|160954.6|160864.6|160974.3|160864.6|160951.8|160840.2|8
1651521980000|2022-05-02 20:06:20|160953|160863|160952.5|160862.5|160956.9|160866.9|160948.6|160858.6|10
1651521990000|2022-05-02 20:06:30|160952|160862|160952.1|160862.1|160975.5|160865.9|160950.1|160840.6|19
1651522000000|2022-05-02 20:06:40|160951|160861|160953.1|160863.1|160954.3|160864.3|160950.1|160860.1|15
1651522010000|2022-05-02 20:06:50|160953.3|160863.3|160953.5|160863.5|160954.9|160864.9|160948.9|160858.9|17
1651522020000|2022-05-02 20:07:00|160953.1|160863.1|160952.5|160862.5|160953.4|160863.4|160951|160861|11
1651522030000|2022-05-02 20:07:10|160952.2|160862.2|160952|160862|160954.7|160864.7|160951.2|160861.2|16
1651522040000|2022-05-02 20:07:20|160951.9|160861.9|160945.9|160855.9|160967.7|160861.9|160942.2|160837.7|12
1651522050000|2022-05-02 20:07:30|160945.3|160855.3|160963|160833|160963.3|160864|160945.3|160816.8|15
1651522060000|2022-05-02 20:07:40|160958.2|160828.2|160940.7|160850.7|160961.3|160850.7|160935.6|160828.1|14
1651522070000|2022-05-02 20:07:50|160940|160850|160945.8|160855.8|160947.5|160857.5|160938.8|160848.8|15
1651522080000|2022-05-02 20:08:00|160946.1|160856.1|160945|160855|160946.1|160856.1|160943.3|160853.3|19
1651522090000|2022-05-02 20:08:10|160944.2|160854.2|160944.9|160854.9|160944.9|160854.9|160943.3|160853.3|9
1651522100000|2022-05-02 20:08:20|160943.4|160853.4|160943.2|160853.2|160945.5|160855.5|160942.8|160852.8|7
1651522110000|2022-05-02 20:08:30|160942|160852|160943.1|160853.1|160972|160855.9|160938.5|160842|21
1651522120000|2022-05-02 20:08:40|160944.6|160854.6|160941.8|160851.8|160944.6|160854.6|160940.2|160850.2|21
1651522130000|2022-05-02 20:08:50|160941.4|160851.4|160940.9|160850.9|160942.6|160852.6|160939|160849|19
1651522140000|2022-05-02 20:09:00|160941.5|160851.5|160940.5|160850.5|160943.5|160853.5|160939|160849|18
1651522150000|2022-05-02 20:09:10|160940|160850|160945|160855|160945.5|160855.5|160936.5|160846.5|23
1651522160000|2022-05-02 20:09:20|160945.8|160855.8|160962.2|160832.2|160966.4|160855.8|160942.2|160832.2|14
1651522170000|2022-05-02 20:09:30|160962.8|160832.8|160940.6|160850.6|160963.7|160851.7|160937.9|160832|20
1651522180000|2022-05-02 20:09:40|160944.8|160854.8|160944.8|160854.8|160944.9|160854.9|160936.6|160846.6|20
1651522190000|2022-05-02 20:09:50|160942.7|160852.7|160943.4|160853.4|160944.5|160854.5|160939.3|160849.3|19
1651522200000|2022-05-02 20:10:00|160944.4|160854.4|160939.8|160849.8|160945.3|160855.3|160935.9|160845.9|19
1651522210000|2022-05-02 20:10:10|160940.9|160850.9|160920.9|160830.9|160945.2|160855.2|160920.9|160830.9|26
1651522220000|2022-05-02 20:10:20|160922.1|160832.1|160922.3|160832.3|160924.1|160834.1|160920.8|160830.8|14
1651522230000|2022-05-02 20:10:30|160921.9|160831.9|160915.1|160825.1|160922.7|160832.7|160914.6|160824.6|15
1651522240000|2022-05-02 20:10:40|160915.2|160825.2|160915|160825|160915.5|160825.5|160915|160825|6
1651522250000|2022-05-02 20:10:50|160917|160827|160908|160818|160921.5|160831.5|160908|160818|12
1651522260000|2022-05-02 20:11:00|160911.6|160821.6|160910.9|160820.9|160938.2|160823.1|160910.1|160805.4|10
1651522270000|2022-05-02 20:11:10|160911.5|160821.5|160909.1|160819.1|160917.3|160827.3|160909.1|160819.1|9
1651522280000|2022-05-02 20:11:20|160910.6|160820.6|160908.7|160818.7|160912.5|160822.5|160907.9|160817.9|12
1651522290000|2022-05-02 20:11:30|160910.9|160820.9|160911.8|160821.8|160916.3|160826.3|160909.9|160819.9|13
1651522300000|2022-05-02 20:11:40|160913.2|160823.2|160919.4|160829.4|160920.8|160830.8|160911.4|160821.4|12
1651522310000|2022-05-02 20:11:50|160921.1|160831.1|160910.3|160820.3|160921.5|160831.5|160908.2|160818.2|12
1651522320000|2022-05-02 20:12:00|160910.7|160820.7|160905.7|160815.7|160913.7|160823.7|160904.1|160814.1|13
1651522330000|2022-05-02 20:12:10|160908.6|160818.6|160911.4|160821.4|160912.8|160822.8|160904.1|160814.1|7
1651522340000|2022-05-02 20:12:20|160909.8|160819.8|160915.6|160825.6|160915.6|160825.6|160908|160818|5
1651522350000|2022-05-02 20:12:30|160907.2|160817.2|160909.3|160819.3|160912.4|160822.4|160907.2|160817.2|9
1651522360000|2022-05-02 20:12:40|160910.9|160820.9|160906.8|160816.8|160917.6|160827.6|160906.8|160816.8|10
1651522370000|2022-05-02 20:12:50|160906.6|160816.6|160909.2|160819.2|160914.6|160824.6|160906.6|160816.6|10
1651522380000|2022-05-02 20:13:00|160909.6|160819.6|160942|160812|160942|160824.1|160909.6|160803.9|7
1651522390000|2022-05-02 20:13:10|160944.6|160814.6|160942.9|160812.9|160944.6|160814.6|160942.9|160812.9|4
1651522400000|2022-05-02 20:13:20|160944.4|160814.4|160930.5|160800.5|160944.4|160814.4|160930.5|160800.5|3
1651522410000|2022-05-02 20:13:30|160932.5|160802.5|160908|160818|160932.5|160825.4|160908|160799.6|5
1651522420000|2022-05-02 20:13:40|160908.8|160818.8|160925.1|160835.1|160925.1|160835.1|160908.8|160818.8|4
1651522430000|2022-05-02 20:13:50|160946.8|160816.8|160946.8|160816.8|160946.8|160816.8|160946.8|160816.8|1
1651522440000|2022-05-02 20:14:00|160920.6|160830.6|160923.2|160833.2|160923.2|160833.2|160920.6|160830.6|4
1651522450000|2022-05-02 20:14:10|160944.7|160814.7|160946|160816|160946|160816|160944.7|160814.7|2
1651522460000|2022-05-02 20:14:20|160920.8|160830.8|160942.6|160812.6|160944.4|160832|160920.2|160811.8|11
1651522470000|2022-05-02 20:14:30|160942.5|160812.5|160974.2|160844.2|160974.2|160849.4|160939.4|160812.5|32
1651522480000|2022-05-02 20:14:40|160972.2|160842.2|160968.9|160838.9|160972.4|160842.4|160968.3|160838.3|31
1651522490000|2022-05-02 20:14:50|160968.1|160838.1|160966|160836|160970.1|160840.1|160966|160836|18
1651522500000|2022-05-02 20:15:00|160960|160830|160958.4|160828.4|160963.8|160833.8|160955|160825|39
1651522510000|2022-05-02 20:15:10|160956.3|160826.3|160959.1|160829.1|160962.6|160832.6|160956.3|160826.3|34
1651522520000|2022-05-02 20:15:20|160959|160829|160941.6|160811.6|160964.1|160834.1|160938.8|160808.8|37
1651522530000|2022-05-02 20:15:30|160944.5|160814.5|160881.8|160791.8|160944.5|160814.5|160881.5|160771.4|23
1651522540000|2022-05-02 20:15:40|160882.6|160792.6|160899.7|160769.7|160903|160792.6|160881|160768.9|24
1651522550000|2022-05-02 20:15:50|160901.6|160771.6|160902.3|160772.3|160902.5|160772.5|160899.3|160769.3|12
1651522560000|2022-05-02 20:16:00|160901.5|160771.5|160901.2|160771.2|160903.1|160773.1|160900.7|160770.7|13
1651522570000|2022-05-02 20:16:10|160900.7|160770.7|160904.8|160774.8|160906.1|160776.1|160900.7|160770.7|9
1651522580000|2022-05-02 20:16:20|160904.5|160774.5|160903.3|160773.3|160904.5|160795|160879.1|160765.8|15
1651522590000|2022-05-02 20:16:30|160901.3|160771.3|160898.8|160768.8|160901.3|160771.3|160896.5|160766.5|9
1651522600000|2022-05-02 20:16:40|160901.2|160771.2|160882.2|160792.2|160904.5|160792.2|160882.2|160770.2|7
1651522610000|2022-05-02 20:16:50|160880.9|160790.9|160866.2|160776.2|160881.7|160791.7|160866.2|160776.2|14
1651522620000|2022-05-02 20:17:00|160866.4|160776.4|160891.2|160761.2|160892.3|160776.4|160865.9|160753.5|20
1651522630000|2022-05-02 20:17:10|160891.6|160761.6|160892.3|160762.3|160893.3|160763.3|160891.6|160761.6|5
1651522640000|2022-05-02 20:17:20|160892.4|160762.4|160892.6|160762.6|160892.7|160762.7|160891.9|160761.9|5
1651522650000|2022-05-02 20:17:30|160892.4|160762.4|160894|160764|160894.5|160764.5|160892.4|160762.4|9
1651522660000|2022-05-02 20:17:40|160893.8|160763.8|160877.9|160787.9|160896.6|160787.9|160877.9|160761.9|11
1651522670000|2022-05-02 20:17:50|160878.4|160788.4|160899.1|160769.1|160899.1|160790.9|160877.9|160767.9|15
1651522680000|2022-05-02 20:18:00|160898.5|160768.5|160899.6|160769.6|160899.9|160769.9|160898.3|160768.3|7
1651522690000|2022-05-02 20:18:10|160899|160769|160878.8|160788.8|160899|160791|160878.8|160768.1|9
1651522700000|2022-05-02 20:18:20|160899.7|160769.7|160898.9|160768.9|160903.2|160773.2|160898|160768|18
1651522710000|2022-05-02 20:18:30|160899.1|160769.1|160902.3|160772.3|160904.3|160774.3|160899.1|160769.1|20
1651522720000|2022-05-02 20:18:40|160902.1|160772.1|160900.4|160770.4|160905.4|160775.4|160899.7|160769.7|15
1651522730000|2022-05-02 20:18:50|160899.5|160769.5|160899.4|160769.4|160899.6|160769.6|160898.5|160768.5|11
1651522740000|2022-05-02 20:19:00|160899|160769|160894.7|160764.7|160899.3|160769.3|160894.7|160764.7|13
1651522750000|2022-05-02 20:19:10|160894.8|160764.8|160898.6|160768.6|160898.6|160768.6|160893.5|160763.5|13
1651522760000|2022-05-02 20:19:20|160898.7|160768.7|160879.6|160789.6|160906.3|160793.8|160879.6|160768.6|18
1651522770000|2022-05-02 20:19:30|160878.1|160788.1|160900|160770|160901.2|160789.5|160878.1|160769.4|11
1651522780000|2022-05-02 20:19:40|160900.1|160770.1|160899.4|160769.4|160900.5|160770.5|160896.8|160766.8|13
1651522790000|2022-05-02 20:19:50|160899|160769|160894.3|160764.3|160899|160769|160893.5|160763.5|20
1651522800000|2022-05-02 20:20:00|160894.5|160764.5|160897.3|160767.3|160897.8|160767.8|160893.4|160763.4|16
1651522810000|2022-05-02 20:20:10|160896.6|160766.6|160896.8|160766.8|160897.4|160767.4|160894.7|160764.7|12
1651522820000|2022-05-02 20:20:20|160898.9|160768.9|160897.2|160767.2|160898.9|160768.9|160897|160767|12
1651522830000|2022-05-02 20:20:30|160896.8|160766.8|160897.1|160767.1|160898.3|160768.3|160895.2|160765.2|17
1651522840000|2022-05-02 20:20:40|160893.5|160763.5|160895.4|160765.4|160896|160766|160892.7|160762.7|11
1651522850000|2022-05-02 20:20:50|160894.4|160764.4|160878.8|160788.8|160894.4|160792.6|160875.4|160764.4|19
1651522860000|2022-05-02 20:21:00|160878.5|160788.5|160883.4|160793.4|160893.3|160803.3|160877.1|160787.1|18
1651522870000|2022-05-02 20:21:10|160882.9|160792.9|160898.8|160768.8|160901.9|160794.1|160881.9|160765|12
1651522880000|2022-05-02 20:21:20|160898.9|160768.9|160901.2|160771.2|160903.4|160773.4|160898.4|160768.4|12
1651522890000|2022-05-02 20:21:30|160901.9|160771.9|160898.1|160768.1|160902.5|160772.5|160896.4|160766.4|15
1651522900000|2022-05-02 20:21:40|160896.6|160766.6|160896.8|160766.8|160898|160768|160895.5|160765.5|16
1651522910000|2022-05-02 20:21:50|160894.4|160764.4|160900.1|160770.1|160900.9|160770.9|160893.1|160763.1|18
1651522920000|2022-05-02 20:22:00|160899.8|160769.8|160905|160775|160905.2|160775.2|160897.9|160767.9|20
1651522930000|2022-05-02 20:22:10|160903.5|160773.5|160903.8|160773.8|160904.1|160774.1|160893.9|160763.9|12
1651522940000|2022-05-02 20:22:20|160900.9|160770.9|160895.6|160765.6|160900.9|160770.9|160892.7|160762.7|16
1651522950000|2022-05-02 20:22:30|160896.2|160766.2|160897.8|160767.8|160899.3|160769.3|160896|160766|18
1651522960000|2022-05-02 20:22:40|160897|160767|160897.7|160767.7|160903.9|160773.9|160896.5|160766.5|19
1651522970000|2022-05-02 20:22:50|160898.1|160768.1|160899.4|160769.4|160899.5|160769.5|160897.8|160767.8|23
1651522980000|2022-05-02 20:23:00|160901.3|160771.3|160902.6|160772.6|160902.7|160772.7|160901.3|160771.3|17
1651522990000|2022-05-02 20:23:10|160902.7|160772.7|160901.7|160771.7|160902.7|160772.7|160901.3|160771.3|14
1651523000000|2022-05-02 20:23:20|160901.2|160771.2|160900.1|160770.1|160902.4|160772.4|160898|160768|20
1651523010000|2022-05-02 20:23:30|160899.8|160769.8|160901|160771|160903.2|160773.2|160898.5|160768.5|20
1651523020000|2022-05-02 20:23:40|160900.6|160770.6|160896.7|160766.7|160900.6|160770.6|160896.1|160766.1|13
1651523030000|2022-05-02 20:23:50|160896.8|160766.8|160896.7|160766.7|160897.7|160767.7|160894.4|160764.4|17
1651523040000|2022-05-02 20:24:00|160897|160767|160898.9|160768.9|160899|160769|160896.6|160766.6|12
1651523050000|2022-05-02 20:24:10|160898.6|160768.6|160897.6|160767.6|160899.2|160769.2|160896.5|160766.5|12
1651523060000|2022-05-02 20:24:20|160897.2|160767.2|160900.4|160770.4|160900.4|160770.4|160896.8|160766.8|14
1651523070000|2022-05-02 20:24:30|160900.6|160770.6|160897.5|160767.5|160900.6|160770.6|160896.6|160766.6|14
1651523080000|2022-05-02 20:24:40|160897.3|160767.3|160895.3|160765.3|160897.3|160767.3|160894.7|160764.7|14
1651523090000|2022-05-02 20:24:50|160894.9|160764.9|160897.9|160767.9|160898.3|160768.3|160894.7|160764.7|14
1651523100000|2022-05-02 20:25:00|160897|160767|160896.5|160766.5|160897.2|160767.2|160894.7|160764.7|18
1651523110000|2022-05-02 20:25:10|160896.1|160766.1|160896.8|160766.8|160897|160767|160895.8|160765.8|16
1651523120000|2022-05-02 20:25:20|160896.2|160766.2|160900|160770|160901|160771|160896.2|160766.2|15
1651523130000|2022-05-02 20:25:30|160899.2|160769.2|160899.6|160769.6|160900.7|160770.7|160898.1|160768.1|12
1651523140000|2022-05-02 20:25:40|160899|160769|160899|160769|160901|160771|160898.6|160768.6|17
1651523150000|2022-05-02 20:25:50|160899.1|160769.1|160900.7|160770.7|160900.9|160770.9|160899.1|160769.1|11
1651523160000|2022-05-02 20:26:00|160901|160771|160899.1|160769.1|160901|160771|160899.1|160769.1|12
1651523170000|2022-05-02 20:26:10|160899|160769|160899.6|160769.6|160899.6|160769.6|160897.4|160767.4|14
1651523180000|2022-05-02 20:26:20|160899.3|160769.3|160898.4|160768.4|160902.1|160772.1|160897.9|160767.9|16
1651523190000|2022-05-02 20:26:30|160898.1|160768.1|160892.4|160762.4|160898.9|160768.9|160886.3|160756.3|23
1651523200000|2022-05-02 20:26:40|160893.8|160763.8|160895.3|160765.3|160895.9|160765.9|160892.1|160762.1|23
1651523210000|2022-05-02 20:26:50|160895.1|160765.1|160895.6|160765.6|160897.1|160767.1|160895.1|160765.1|12
1651523220000|2022-05-02 20:27:00|160895.4|160765.4|160893.6|160763.6|160896.8|160766.8|160892.5|160762.5|20
1651523230000|2022-05-02 20:27:10|160893.7|160763.7|160895.5|160765.5|160897.7|160767.7|160893.3|160763.3|11
1651523240000|2022-05-02 20:27:20|160895.2|160765.2|160894.7|160764.7|160895.8|160765.8|160893.1|160763.1|17
1651523250000|2022-05-02 20:27:30|160894.5|160764.5|160893.6|160763.6|160897.5|160767.5|160892.7|160762.7|16
1651523260000|2022-05-02 20:27:40|160895.5|160765.5|160895|160765|160897.5|160767.5|160895|160765|13
1651523270000|2022-05-02 20:27:50|160896.5|160766.5|160897.6|160767.6|160897.6|160767.6|160895.7|160765.7|22
1651523280000|2022-05-02 20:28:00|160897.3|160767.3|160895|160765|160897.4|160767.4|160894.1|160764.1|13
1651523290000|2022-05-02 20:28:10|160895.7|160765.7|160895.4|160765.4|160897.2|160767.2|160894.6|160764.6|18
1651523300000|2022-05-02 20:28:20|160894.9|160764.9|160894.7|160764.7|160895.9|160765.9|160894.2|160764.2|16
1651523310000|2022-05-02 20:28:30|160894.8|160764.8|160895.6|160765.6|160896.1|160766.1|160894.6|160764.6|11
1651523320000|2022-05-02 20:28:40|160895|160765|160896|160766|160896.6|160766.6|160894.7|160764.7|8
1651523330000|2022-05-02 20:28:50|160895.6|160765.6|160896.8|160766.8|160897.7|160767.7|160894.8|160764.8|9
1651523340000|2022-05-02 20:29:00|160897.9|160767.9|160882.7|160792.7|160897.9|160795.2|160879.4|160765.9|15
1651523350000|2022-05-02 20:29:10|160881.3|160791.3|160881.9|160791.9|160885.2|160795.2|160880.4|160790.4|14
1651523360000|2022-05-02 20:29:20|160883.3|160793.3|160885.8|160795.8|160885.8|160795.8|160880.9|160790.9|15
1651523370000|2022-05-02 20:29:30|160885.3|160795.3|160880.6|160790.6|160887.5|160797.5|160880.6|160790.6|17
1651523380000|2022-05-02 20:29:40|160880.7|160790.7|160881.6|160791.6|160918.8|160793.6|160880.7|160781.2|7
1651523390000|2022-05-02 20:29:50|160884.1|160794.1|160881.5|160791.5|160886.6|160796.6|160881|160791|9
1651523400000|2022-05-02 20:30:00|160881.1|160791.1|160904.1|160774.1|160910.3|160791.1|160878.7|160774.1|6
1651523410000|2022-05-02 20:30:10|160905.2|160775.2|160905.6|160775.6|160907.5|160777.5|160904.1|160774.1|4
1651523420000|2022-05-02 20:30:20|160903.6|160773.6|160905.8|160775.8|160908.8|160778.8|160903.6|160773.6|8
1651523430000|2022-05-02 20:30:30|160905.9|160775.9|160980.3|160850.3|160981|160851|160905.9|160775.9|11
1651523440000|2022-05-02 20:30:40|160979.6|160849.6|160984.6|160854.6|160984.7|160854.7|160978.5|160848.5|24
1651523450000|2022-05-02 20:30:50|160981.8|160851.8|160977.8|160847.8|160986.3|160856.3|160975.4|160845.4|24
1651523460000|2022-05-02 20:31:00|160979|160849|160977.8|160847.8|160983.3|160853.3|160976.1|160846.1|19
1651523470000|2022-05-02 20:31:10|160977.6|160847.6|160980.6|160850.6|160985.5|160855.5|160973.6|160843.6|29
1651523480000|2022-05-02 20:31:20|160979.4|160849.4|160978.6|160848.6|160985.2|160855.2|160976.1|160846.1|15
1651523490000|2022-05-02 20:31:30|160978.8|160848.8|160978.9|160848.9|160983.4|160853.4|160978.6|160848.6|9
1651523500000|2022-05-02 20:31:40|160978.5|160848.5|160978.6|160848.6|160983.2|160853.2|160971.2|160841.2|24
1651523510000|2022-05-02 20:31:50|160978.5|160848.5|160977.6|160847.6|160980.6|160850.6|160973|160843|25
1651523520000|2022-05-02 20:32:00|160979.1|160849.1|160980.3|160850.3|160981|160851|160976|160846|21
1651523530000|2022-05-02 20:32:10|160978.1|160848.1|160976.2|160846.2|160980|160850|160975|160845|19
1651523540000|2022-05-02 20:32:20|160979.1|160849.1|160974.1|160844.1|160979.1|160849.1|160971.4|160841.4|23
1651523550000|2022-05-02 20:32:30|160978.5|160848.5|160976.8|160846.8|160980.7|160850.7|160974.9|160844.9|28
1651523560000|2022-05-02 20:32:40|160980.2|160850.2|160974.2|160844.2|160980.7|160850.7|160972.5|160842.5|17
1651523570000|2022-05-02 20:32:50|160976.8|160846.8|160980.8|160850.8|160980.8|160850.8|160974.5|160844.5|13
1651523580000|2022-05-02 20:33:00|160978.4|160848.4|160974.6|160844.6|160982.1|160852.1|160974.3|160844.3|20
1651523590000|2022-05-02 20:33:10|160975|160845|160975.2|160845.2|160979|160849|160973.6|160843.6|14
1651523600000|2022-05-02 20:33:20|160977.5|160847.5|160976.1|160846.1|160981.4|160851.4|160975.4|160845.4|24
1651523610000|2022-05-02 20:33:30|160975.6|160845.6|160976|160846|160979.8|160849.8|160973.7|160843.7|20
1651523620000|2022-05-02 20:33:40|160976.4|160846.4|160979.1|160849.1|160980|160850|160971.3|160841.3|19
1651523630000|2022-05-02 20:33:50|160982.9|160852.9|160976.6|160846.6|161003.3|160873.3|160973.9|160843.9|11
1651523640000|2022-05-02 20:34:00|160978.6|160848.6|160975.9|160845.9|160980.8|160850.8|160975.1|160845.1|20
1651523650000|2022-05-02 20:34:10|160978.3|160848.3|160978.9|160848.9|160981.5|160851.5|160973.8|160843.8|15
1651523660000|2022-05-02 20:34:20|160977|160847|160976|160846|160977|160847|160975.5|160845.5|5
1651523670000|2022-05-02 20:34:30|160979.4|160849.4|160975.3|160845.3|160979.4|160849.4|160972.5|160842.5|11
1651523680000|2022-05-02 20:34:40|160976.3|160846.3|160977.8|160847.8|160978.9|160884.4|160961.6|160837.5|13
1651523690000|2022-05-02 20:34:50|160988.1|160858.1|160979.5|160849.5|160988.1|160858.1|160973.1|160843.1|14
1651523700000|2022-05-02 20:35:00|160975.7|160845.7|160977|160847|160980.3|160850.3|160972.9|160842.9|21
1651523710000|2022-05-02 20:35:10|160978|160848|160977|160847|160980.1|160850.1|160973|160843|22
1651523720000|2022-05-02 20:35:20|160973.4|160843.4|160975.1|160845.1|160979.1|160849.1|160972.5|160842.5|14
1651523730000|2022-05-02 20:35:30|160960.9|160870.9|160976|160846|160993|160870.9|160960.1|160843.4|10
1651523740000|2022-05-02 20:35:40|160976.7|160846.7|160976.3|160846.3|160982.1|160852.1|160972.3|160842.3|12
1651523750000|2022-05-02 20:35:50|160978.9|160848.9|160976.4|160846.4|160983|160853|160975|160845|13
1651523760000|2022-05-02 20:36:00|160977.6|160847.6|160981.3|160851.3|160981.7|160851.7|160975.4|160845.4|12
1651523770000|2022-05-02 20:36:10|160981.1|160851.1|160977.4|160847.4|160981.2|160851.2|160971.9|160841.9|11
1651523780000|2022-05-02 20:36:20|160972.9|160842.9|160969|160839|160975.3|160845.3|160969|160839|24
1651523790000|2022-05-02 20:36:30|160970.5|160840.5|160972.1|160842.1|160978.4|160848.4|160970.4|160840.4|15
1651523800000|2022-05-02 20:36:40|160971.5|160841.5|160972.7|160842.7|160975.7|160845.7|160967.6|160837.6|23
1651523810000|2022-05-02 20:36:50|160970.4|160840.4|160977.1|160847.1|160980.7|160850.7|160970.4|160840.4|12
1651523820000|2022-05-02 20:37:00|160978.5|160848.5|160976.2|160846.2|160981|160851|160972.4|160842.4|16
1651523830000|2022-05-02 20:37:10|160977.2|160847.2|160974.9|160844.9|160984|160854|160974.9|160844.9|15
1651523840000|2022-05-02 20:37:20|160971.8|160841.8|160970.2|160840.2|160974|160844|160969.6|160839.6|8
1651523850000|2022-05-02 20:37:30|160972.7|160842.7|160971.2|160841.2|160973.7|160843.7|160968.2|160838.2|20
1651523860000|2022-05-02 20:37:40|160971.3|160841.3|160972.3|160842.3|160978.2|160848.2|160968.4|160838.4|14
1651523870000|2022-05-02 20:37:50|160971|160841|160977.9|160847.9|160980|160850|160967.9|160837.9|14
1651523880000|2022-05-02 20:38:00|160977.4|160847.4|160983.8|160853.8|160983.8|160853.8|160977.4|160847.4|4
1651523890000|2022-05-02 20:38:10|160975.9|160845.9|160975.2|160845.2|160980.3|160850.3|160972|160842|19
1651523900000|2022-05-02 20:38:20|160972.6|160842.6|160976.5|160846.5|160983.6|160877.7|160967.7|160842.6|14
1651523910000|2022-05-02 20:38:30|160974.6|160844.6|160979.7|160849.7|160979.7|160849.7|160974.6|160844.6|4
1651523920000|2022-05-02 20:38:40|160979.5|160849.5|160980.1|160850.1|160980.1|160850.1|160978.7|160848.7|5
1651523930000|2022-05-02 20:38:50|160980.8|160850.8|160979.2|160849.2|160980.8|160850.8|160979.2|160849.2|3
1651523940000|2022-05-02 20:39:00|160979.8|160849.8|160969.9|160839.9|160980.4|160850.4|160966.2|160836.2|7
1651523950000|2022-05-02 20:39:10|160971.8|160841.8|160961.3|160871.3|160971.8|160871.3|160961|160841.2|5
1651523960000|2022-05-02 20:39:20|160960.8|160870.8|160959.8|160869.8|160961.1|160871.1|160959.3|160869.3|4
1651523970000|2022-05-02 20:39:30|160960.4|160870.4|160982.4|160852.4|160984.1|160870.4|160960.4|160851.7|5
1651523980000|2022-05-02 20:39:40|160981|160851|160980.9|160850.9|160981|160851|160980.5|160850.5|4
1651523990000|2022-05-02 20:39:50|160981|160851|160980.3|160850.3|160981|160851|160979.1|160849.1|3
1651524000000|2022-05-02 20:40:00|160976.6|160846.6|160978.3|160848.3|160985.7|160855.7|160976.6|160846.6|9
1651524010000|2022-05-02 20:40:10|160960.6|160870.6|160962.1|160872.1|160962.3|160872.3|160960.6|160870.6|3
1651524020000|2022-05-02 20:40:20|160982.2|160852.2|160979.9|160849.9|160982.2|160852.2|160978.2|160848.2|3
1651524030000|2022-05-02 20:40:30|160980.5|160850.5|160978.8|160848.8|160980.5|160850.5|160978.8|160848.8|2
1651524040000|2022-05-02 20:40:40|160960.8|160870.8|160961|160871|160961.2|160871.2|160960.8|160870.8|3
1651524050000|2022-05-02 20:40:50|160956.6|160866.6|160983.4|160853.4|160983.4|160870.8|160956.5|160853.4|10
1651524060000|2022-05-02 20:41:00|160982.2|160852.2|160979.3|160849.3|160990|160860|160977.5|160847.5|8
1651524070000|2022-05-02 20:41:10|160978.5|160848.5|160978.5|160848.5|160978.5|160848.5|160978.5|160848.5|1
1651524080000|2022-05-02 20:41:20|160990.3|160860.3|160977.3|160847.3|160990.3|160860.3|160974.8|160844.8|13
1651524090000|2022-05-02 20:41:30|160976.6|160846.6|160976.1|160846.1|160977.8|160847.8|160974.6|160844.6|8
1651524100000|2022-05-02 20:41:40|160975.5|160845.5|160958|160868|160975.5|160868.9|160958|160845.5|7
1651524110000|2022-05-02 20:41:50|160957.5|160867.5|160976.7|160846.7|160977|160868.9|160955.2|160846.7|10
1651524120000|2022-05-02 20:42:00|160977.3|160847.3|160973.7|160843.7|160977.3|160883.3|160957.7|160841.2|18
1651524130000|2022-05-02 20:42:10|160974.1|160844.1|160972.9|160842.9|160985|160855|160968.8|160838.8|21
1651524140000|2022-05-02 20:42:20|160970.8|160840.8|160975.8|160845.8|160975.9|160845.9|160970.8|160840.8|9
1651524150000|2022-05-02 20:42:30|160975.4|160845.4|160979.4|160849.4|160979.4|160849.4|160972.3|160842.3|7
1651524160000|2022-05-02 20:42:40|160979.6|160849.6|160987.9|160857.9|160989.3|160859.3|160979.6|160849.6|8
1651524170000|2022-05-02 20:42:50|160986.8|160856.8|160979.8|160849.8|160986.8|160856.8|160978.7|160848.7|5
1651524180000|2022-05-02 20:43:00|160976.2|160846.2|160960.7|160870.7|160976.2|160881.8|160959.9|160846.2|13
1651524190000|2022-05-02 20:43:10|160962.5|160872.5|160961.1|160871.1|160965.9|160875.9|160960.8|160870.8|5
1651524200000|2022-05-02 20:43:20|160962.8|160872.8|160960.5|160870.5|160967.7|160877.7|160960.3|160870.3|9
1651524210000|2022-05-02 20:43:30|160962.3|160872.3|160963.7|160873.7|160967|160877|160960.3|160870.3|11
1651524220000|2022-05-02 20:43:40|160962.1|160872.1|160979|160849|160979|160872.4|160952.8|160845.2|8
1651524230000|2022-05-02 20:43:50|160979.5|160849.5|160960.6|160870.6|160989.9|160871.3|160960|160849.5|13
1651524240000|2022-05-02 20:44:00|160961|160871|160960.1|160870.1|160961|160871|160957.2|160867.2|9
1651524250000|2022-05-02 20:44:10|160960|160870|160979.9|160849.9|160980.2|160870.2|160957.4|160847.8|9
1651524260000|2022-05-02 20:44:20|160979.1|160849.1|160978|160848|160980.2|160850.2|160973.4|160843.4|11
1651524270000|2022-05-02 20:44:30|160977.9|160847.9|160974|160844|160980.6|160850.6|160974|160844|13
1651524280000|2022-05-02 20:44:40|160971.4|160841.4|160976.1|160846.1|160976.1|160846.1|160970.3|160840.3|5
1651524290000|2022-05-02 20:44:50|160973.1|160843.1|160957.2|160867.2|160973.1|160870.5|160957.2|160843.1|7
1651524300000|2022-05-02 20:45:00|160958.4|160868.4|160984.2|160854.2|160992.7|160871.4|160957.8|160851|14
1651524310000|2022-05-02 20:45:10|160992.1|160862.1|160989.3|160859.3|160995.5|160865.5|160984.2|160854.2|15
1651524320000|2022-05-02 20:45:20|160989.2|160859.2|160991.9|160861.9|160994.1|160864.1|160988.1|160858.1|10
1651524330000|2022-05-02 20:45:30|160991.4|160861.4|160980.6|160850.6|160991.4|160861.4|160980.6|160850.6|7
1651524340000|2022-05-02 20:45:40|160978.9|160848.9|160980.8|160850.8|160980.8|160850.8|160978.9|160848.9|3
1651524350000|2022-05-02 20:45:50|160977|160847|160974.7|160844.7|160977|160847|160974.7|160844.7|5
1651524360000|2022-05-02 20:46:00|160975.2|160845.2|160961.8|160871.8|160975.2|160872.5|160961.4|160845.2|4
1651524370000|2022-05-02 20:46:10|160966|160876|160958.8|160868.8|160966|160876|160957.9|160867.9|4
1651524380000|2022-05-02 20:46:20|160959.8|160869.8|160960.1|160870.1|160960.1|160870.1|160959.8|160869.8|2
1651524390000|2022-05-02 20:46:30|160956.6|160866.6|160953.3|160863.3|160956.6|160866.6|160952.8|160862.8|7
1651524400000|2022-05-02 20:46:40|160964.1|160874.1|160963.5|160873.5|160964.1|160874.1|160962|160872|4
1651524410000|2022-05-02 20:46:50|160964.4|160874.4|160958.5|160868.5|160964.4|160874.4|160958.5|160868.5|2
1651524420000|2022-05-02 20:47:00|160954.3|160864.3|160958.8|160868.8|160960.2|160870.2|160953.7|160863.7|8
1651524430000|2022-05-02 20:47:10|160956.6|160866.6|160960.9|160870.9|160961.2|160871.2|160956.6|160866.6|7
1651524440000|2022-05-02 20:47:20|160960.1|160870.1|160958.5|160868.5|160960.1|160870.1|160958.5|160868.5|2
1651524450000|2022-05-02 20:47:30|160966.5|160876.5|160966.5|160876.5|160966.5|160876.5|160966.5|160876.5|1
1651524460000|2022-05-02 20:47:40|160966|160876|160974.7|160844.7|160998|160876|160962.5|160844.7|5
1651524470000|2022-05-02 20:47:50|160976.6|160846.6|160967.7|160877.7|160980.9|160877.7|160961.7|160846.6|5
1651524480000|2022-05-02 20:48:00|160966.6|160876.6|160995.4|160865.4|160998|160876.6|160966.6|160846.4|9
1651524490000|2022-05-02 20:48:10|160995.5|160865.5|160994.3|160864.3|160995.5|160865.5|160994.3|160864.3|3
1651524500000|2022-05-02 20:48:20|160994.2|160864.2|160996|160866|161008.8|160878.8|160993.2|160863.2|5
1651524510000|2022-05-02 20:48:30|161003.4|160873.4|160994.9|160864.9|161003.4|160873.4|160991.6|160861.6|3
1651524520000|2022-05-02 20:48:40|160997.3|160867.3|160998.2|160868.2|160998.2|160868.2|160995.9|160865.9|4
1651524530000|2022-05-02 20:48:50|160997.7|160867.7|160998.8|160868.8|161003.1|160873.1|160997.7|160867.7|3
1651524540000|2022-05-02 20:49:00|160992.2|160862.2|160997|160867|160997|160867|160991.5|160861.5|3
1651524560000|2022-05-02 20:49:20|160967.3|160877.3|160997|160867|160997|160877.3|160967.3|160863.1|3
1651524570000|2022-05-02 20:49:30|160973.7|160843.7|160961.1|160871.1|160984.8|160877.4|160961.1|160838.5|6
1651524580000|2022-05-02 20:49:40|160962.1|160872.1|160963.2|160873.2|160963.2|160873.2|160962.1|160872.1|2
1651524590000|2022-05-02 20:49:50|160967.5|160877.5|160997|160867|160997|160877.5|160965.7|160867|3
1651524600000|2022-05-02 20:50:00|160996.3|160866.3|161057|160927|161060|160930|160976.5|160864.8|11
1651524610000|2022-05-02 20:50:10|161057.5|160927.5|161052|160922|161058.5|160928.5|161052|160922|7
1651524620000|2022-05-02 20:50:20|161050.4|160920.4|161068.5|160938.5|161068.5|160938.5|161050.4|160920.4|13
1651524630000|2022-05-02 20:50:30|161067.5|160937.5|161060|160930|161069.2|160939.2|161060|160930|11
1651524640000|2022-05-02 20:50:40|161060.6|160930.6|161060.6|160930.6|161062.3|160932.3|161060.6|160930.6|3
1651524650000|2022-05-02 20:50:50|161062.4|160932.4|161079.4|160949.4|161079.6|160952.4|161028.9|160920|11
1651524660000|2022-05-02 20:51:00|161076.8|160946.8|161072.5|160942.5|161076.8|160946.8|161070.5|160940.5|4
1651524670000|2022-05-02 20:51:10|161061.3|160931.3|161059.8|160929.8|161062.7|160932.7|161056.4|160926.4|4
1651524680000|2022-05-02 20:51:20|161063.1|160933.1|161052.4|160922.4|161063.3|160933.3|161041.7|160911.7|7
1651524690000|2022-05-02 20:51:30|161055.5|160925.5|161061.5|160931.5|161062|160932|161055.5|160925.5|5
1651524700000|2022-05-02 20:51:40|161064.2|160934.2|161060.5|160930.5|161064.2|160934.2|161056.3|160926.3|5
1651524710000|2022-05-02 20:51:50|161064.3|160934.3|161069.5|160939.5|161069.5|160939.5|161063.8|160933.8|5
1651524720000|2022-05-02 20:52:00|161071.9|160941.9|161070.2|160940.2|161071.9|160956.9|161040.2|160937.3|6
1651524730000|2022-05-02 20:52:10|161073.5|160943.5|161070.6|160940.6|161074.5|160944.5|161067.7|160937.7|5
1651524740000|2022-05-02 20:52:20|161069.2|160939.2|161050.6|160920.6|161072.2|160942.2|161050.6|160920.6|4
1651524750000|2022-05-02 20:52:30|161058.1|160928.1|161043.6|160913.6|161058.1|160940.9|161029.3|160913.6|5
1651524760000|2022-05-02 20:52:40|161046.1|160916.1|161046.4|160916.4|161050.3|160920.3|161043.6|160913.6|4
1651524770000|2022-05-02 20:52:50|161046.8|160916.8|161049.4|160919.4|161049.4|160919.4|161039.6|160909.6|5
1651524780000|2022-05-02 20:53:00|161043.8|160913.8|161043.8|160913.8|161043.8|160913.8|161043.8|160913.8|1
1651524790000|2022-05-02 20:53:10|161050.6|160920.6|161046.8|160916.8|161050.6|160920.6|161046.7|160916.7|5
1651524800000|2022-05-02 20:53:20|161043|160913|161046.5|160916.5|161103.4|160916.5|161043|160834.7|5
1651524810000|2022-05-02 20:53:30|161046|160916|161043.8|160913.8|161046|160916|161043.8|160913.8|4
1651524820000|2022-05-02 20:53:40|161043.1|160913.1|161045.8|160915.8|161046.7|160916.7|161043.1|160913.1|3
1651524830000|2022-05-02 20:53:50|161044.7|160914.7|161043.4|160913.4|161044.7|160914.7|161043.4|160913.4|2
1651524840000|2022-05-02 20:54:00|161048.1|160918.1|161025.9|160935.9|161048.1|160935.9|161025.9|160913.4|6
1651524850000|2022-05-02 20:54:10|161042.6|160912.6|161042.9|160912.9|161047.8|160917.8|161042.5|160912.5|6
1651524860000|2022-05-02 20:54:20|161043.2|160913.2|161046|160916|161046|160916|161041.5|160911.5|3
1651524870000|2022-05-02 20:54:30|161045.6|160915.6|161041.2|160911.2|161045.6|160915.6|161041.2|160911.2|3
1651524880000|2022-05-02 20:54:40|161049.2|160919.2|161042.1|160912.1|161049.2|160919.2|161042.1|160912.1|3
1651524890000|2022-05-02 20:54:50|161062|160932|161087.9|160957.9|161208.1|160957.9|161022.5|160862.4|10
1651524900000|2022-05-02 20:55:00|161263.7|160921.7|161323.9|160981.9|161453.1|161111.1|161263.7|160921.7|39
1651524910000|2022-05-02 20:55:10|161352.1|161010.1|161221.3|160879.3|161357.1|161015.1|161183.1|160841.1|40
1651524920000|2022-05-02 20:55:20|161208.2|160866.2|161201.6|160859.6|161239.3|160897.3|161189.6|160847.6|29
1651524930000|2022-05-02 20:55:30|161210.9|160868.9|161200.8|160858.8|161222.5|160880.5|161174.1|160848.4|28
1651524940000|2022-05-02 20:55:40|161200.3|160858.3|161131.8|160883.7|161200.3|160883.7|161126.3|160829|29
1651524950000|2022-05-02 20:55:50|161136.6|160885.3|161152.4|160865.9|161156.3|160885.3|161110.7|160847.3|26
1651524960000|2022-05-02 20:56:00|161158.6|160861.2|161153.6|160871.4|161158.6|160875.5|161100.5|160848.3|19
1651524970000|2022-05-02 20:56:10|161140.2|160874.5|161144.4|160866|161144.8|160883.3|161106.8|160855.6|27
1651524980000|2022-05-02 20:56:20|161144.8|160863.9|161130.8|160889.4|161155.5|160890.3|161103.3|160850.9|31
1651524990000|2022-05-02 20:56:30|161131|160881|161126.7|160898.4|161131|160925.4|161053.8|160881|10
1651525000000|2022-05-02 20:56:40|161122|160894.8|161135.6|160886.5|161151.2|160894.9|161080.3|160874.6|16
1651525010000|2022-05-02 20:56:50|161142.8|160881.7|161139.4|160887.1|161142.8|160891.4|161137.1|160881.7|7
1651525020000|2022-05-02 20:57:00|161124.1|160889.8|161170.9|160828.9|161267.6|160925.6|161080.6|160828.8|35
1651525030000|2022-05-02 20:57:10|161165.5|160823.5|161154.4|160862.3|161181.3|160862.3|161146.4|160806.2|33
1651525040000|2022-05-02 20:57:20|161153.8|160867.9|161134.8|160853.9|161153.8|160877.9|161133.5|160843.7|37
1651525050000|2022-05-02 20:57:30|161130|160857.1|161155.9|160864.6|161192.6|160864.6|161130|160812|26
1651525060000|2022-05-02 20:57:40|161185.6|160847.4|161187.8|160863.2|161195|160883|161117.5|160841.9|25
1651525070000|2022-05-02 20:57:50|161180.8|160858.6|161166.3|160864.1|161200|160884|161156.4|160816.7|39
1651525080000|2022-05-02 20:58:00|161171.6|160829.6|161136.5|160856.2|161175.7|160875.2|161113.4|160800.4|30
1651525090000|2022-05-02 20:58:10|161140.5|160852.2|161128.2|160859.3|161171.1|160866.6|161123.6|160800.6|20
1651525100000|2022-05-02 20:58:20|161138.8|160849.2|161156.1|160843.8|161169.1|160929.7|161057.7|160795.9|18
1651525110000|2022-05-02 20:58:30|161166.9|160824.9|161180.1|160843.6|161184.1|160857.6|161148|160810.3|20
1651525120000|2022-05-02 20:58:40|161175|160848.6|161173.8|160846.6|161180.2|160848.6|161150.9|160823.8|17
1651525130000|2022-05-02 20:58:50|161179.5|160837.5|161158.2|160846.8|161179.7|160846.8|161133.1|160802.5|15
1651525140000|2022-05-02 20:59:00|161173|160831|161177.2|160835.2|161177.3|160847.3|161158.4|160830.9|13
1651525150000|2022-05-02 20:59:10|161171.5|160829.5|161177.8|160835.8|161183.3|160842.5|161143.8|160801.8|22
1651525160000|2022-05-02 20:59:20|161167.4|160844.5|161178.5|160836.5|161182.2|160844.5|161154.3|160812.3|30
1651525170000|2022-05-02 20:59:30|161155.7|160859.7|161141.9|160854.2|161164.2|160862.7|161141.9|160851|13
1651525180000|2022-05-02 20:59:40|161145.7|160854.4|161160.7|160854|161163.7|160860.6|161136|160850.3|26
1651525190000|2022-05-02 20:59:50|161160.9|160853.9|161271.7|160929.7|161271.7|160929.7|161132.7|160799.2|30
1651525200000|2022-05-02 21:00:00|161277.1|160935.1|161312.3|160970.3|161313.3|160971.3|161275.9|160933.9|9
1651525210000|2022-05-02 21:00:10|161312.7|160970.7|161320.6|160978.6|161320.6|160978.6|161312.7|160970.7|2
1651525220000|2022-05-02 21:00:20|161299|160957|161317.2|160975.2|161317.2|160975.2|161299|160957|2
1651525240000|2022-05-02 21:00:40|161321.6|160979.6|161321.6|160979.6|161321.6|160979.6|161321.6|160979.6|1
1651527130000|2022-05-02 21:32:10|161093|160751|161093|160751|161093|160751|161093|160751|1
1651527180000|2022-05-02 21:33:00|161178.3|160836.3|161128.9|160786.9|161178.3|160836.3|161128.9|160786.9|7
1651527190000|2022-05-02 21:33:10|161128.7|160786.7|161153.5|160811.5|161153.5|160811.5|161128.7|160786.7|26
1651527200000|2022-05-02 21:33:20|161146.1|160804.1|161143.7|160801.7|161153.2|160811.2|161135|160793|33
1651527210000|2022-05-02 21:33:30|161143.6|160801.6|161128.4|160786.4|161144.9|160802.9|161128.4|160786.4|28
1651527220000|2022-05-02 21:33:40|161135.1|160793.1|161125.5|160783.5|161135.1|160793.1|161125.5|160783.5|31
1651527230000|2022-05-02 21:33:50|161125.4|160783.4|161130.6|160788.6|161149|160807|161125.4|160783.4|32
1651527240000|2022-05-02 21:34:00|161122.3|160780.3|161165.5|160823.5|161218.4|160876.4|161122.2|160780.2|31
1651527250000|2022-05-02 21:34:10|161167|160825|161137.1|160795.1|161170.4|160828.4|161137.1|160795.1|30
1651527260000|2022-05-02 21:34:20|161137|160795|161125.5|160783.5|161146.4|160804.4|161125.5|160783.5|22
1651527270000|2022-05-02 21:34:30|161145.6|160803.6|161169.9|160827.9|161169.9|160827.9|161129.6|160787.6|29
1651527280000|2022-05-02 21:34:40|161171.2|160829.2|161160.8|160818.8|161176.9|160834.9|161142.1|160800.1|23
1651527290000|2022-05-02 21:34:50|161164|160822|161139.8|160797.8|161169.4|160827.4|161139.8|160797.8|21
1651527300000|2022-05-02 21:35:00|161133.1|160791.1|161143.3|160801.3|161147.5|160805.5|161123.5|160781.5|24
1651527310000|2022-05-02 21:35:10|161152.3|160810.3|161162.9|160820.9|161170.7|160828.7|161126.6|160784.6|15
1651527320000|2022-05-02 21:35:20|161167.8|160825.8|161150.1|160808.1|161184.3|160842.3|161137.5|160795.5|19
1651527330000|2022-05-02 21:35:30|161159.7|160817.7|161146.7|160804.7|161171.8|160829.8|161128|160786|22
1651527340000|2022-05-02 21:35:40|161162.5|160820.5|161137.6|160795.6|161163.2|160821.2|161137.6|160795.6|15
1651527350000|2022-05-02 21:35:50|161141.6|160799.6|161142.2|160800.2|161157.5|160815.5|161133.1|160791.1|16
1651527360000|2022-05-02 21:36:00|161142.1|160800.1|161129.1|160787.1|161155.4|160813.4|161129.1|160787.1|13
1651527370000|2022-05-02 21:36:10|161135|160793|161136.5|160794.5|161160.5|160818.5|161135|160793|16
1651527380000|2022-05-02 21:36:20|161143.9|160801.9|161179.2|160837.2|161185.3|160843.3|161143.9|160801.9|10
1651527390000|2022-05-02 21:36:30|161128.5|160786.5|161139.9|160797.9|161171.1|160829.1|161128.5|160786.5|14
1651527400000|2022-05-02 21:36:40|161141.6|160799.6|161166.3|160824.3|161166.3|160824.3|161136.8|160794.8|11
1651527410000|2022-05-02 21:36:50|161171.4|160829.4|161151|160809|161174.1|160832.1|161151|160809|6
1651527420000|2022-05-02 21:37:00|161134.6|160792.6|161184|160842|161187.9|160845.9|161134.6|160792.6|10
1651527430000|2022-05-02 21:37:10|161133.8|160791.8|161151.1|160809.1|161193.8|160851.8|161131.9|160789.9|9
1651527440000|2022-05-02 21:37:20|161176.3|160834.3|161152.5|160810.5|161176.3|160834.3|161122.6|160780.6|5
1651527450000|2022-05-02 21:37:30|161144.5|160802.5|161153.6|160811.6|161192.6|160850.6|161142.3|160800.3|6
1651527460000|2022-05-02 21:37:40|161170.4|160828.4|161172.5|160830.5|161205.7|160863.7|161162.4|160820.4|4
1651527470000|2022-05-02 21:37:50|161159.5|160817.5|161100|160758|161200.5|160858.5|161100|160758|7
1651527480000|2022-05-02 21:38:00|161066.3|160724.3|161154.4|160812.4|161186.2|160844.2|161066.3|160724.3|6
1651527490000|2022-05-02 21:38:10|161162|160820|161129.2|160787.2|161203.6|160861.6|161129.2|160787.2|4
1651527500000|2022-05-02 21:38:20|161126.8|160784.8|161111.3|160769.3|161126.8|160784.8|161093.7|160751.7|6
1651527510000|2022-05-02 21:38:30|161112|160770|161141.6|160799.6|161205.9|160863.9|161112|160770|6
1651527520000|2022-05-02 21:38:40|161142.2|160800.2|161143.3|160801.3|161143.3|160801.3|161142.2|160800.2|2
1651527530000|2022-05-02 21:38:50|161078.9|160736.9|161141.1|160799.1|161162.2|160820.2|161063.5|160721.5|5
1651527540000|2022-05-02 21:39:00|161131.1|160789.1|161081.6|160739.6|161131.1|160789.1|161081.6|160739.6|2
1651527550000|2022-05-02 21:39:10|161086.9|160744.9|161080|160738|161086.9|160744.9|161080|160738|2
1651527560000|2022-05-02 21:39:20|161117.9|160775.9|161087.7|160745.7|161117.9|160775.9|161087.7|160745.7|7
1651527570000|2022-05-02 21:39:30|161093.2|160751.2|161091.4|160749.4|161093.2|160751.2|161075.4|160733.4|6
1651527580000|2022-05-02 21:39:40|161089.5|160747.5|161080.8|160738.8|161089.5|160747.5|161079.4|160737.4|6
1651527590000|2022-05-02 21:39:50|161082.8|160740.8|161119.5|160777.5|161167.2|160825.2|161082.8|160740.8|5
1651527600000|2022-05-02 21:40:00|161119.2|160777.2|161065|160723|161121.6|160779.6|161065|160723|8
1651527610000|2022-05-02 21:40:10|161059.7|160717.7|161063.3|160721.3|161073|160731|161059.7|160717.7|6
1651527620000|2022-05-02 21:40:20|161064.2|160722.2|161070.4|160728.4|161073.5|160731.5|161064.2|160722.2|5
1651527630000|2022-05-02 21:40:30|161072.7|160730.7|161069.7|160727.7|161072.7|160730.7|161064.5|160722.5|5
1651527640000|2022-05-02 21:40:40|161073.4|160731.4|161069.6|160727.6|161073.4|160731.4|161062.2|160720.2|4
1651527650000|2022-05-02 21:40:50|161074.1|160732.1|161077|160735|161077|160735|161074.1|160732.1|2
1651527660000|2022-05-02 21:41:00|161077.6|160735.6|161069.9|160727.9|161083.3|160741.3|161062|160720|5
1651527670000|2022-05-02 21:41:10|161074|160732|161065.4|160723.4|161074.3|160732.3|161060.2|160718.2|5
1651527680000|2022-05-02 21:41:20|161069.9|160727.9|161073.6|160731.6|161073.6|160731.6|161069.9|160727.9|2
1651527690000|2022-05-02 21:41:30|161069.8|160727.8|161077.1|160735.1|161077.1|160735.1|161069.8|160727.8|3
1651527700000|2022-05-02 21:41:40|161081.3|160739.3|161058.4|160716.4|161083.2|160741.2|161058.4|160716.4|4
1651527710000|2022-05-02 21:41:50|161074.6|160732.6|161071.1|160729.1|161075.3|160733.3|161058.4|160716.4|4
1651527720000|2022-05-02 21:42:00|161085.3|160743.3|161094.9|160752.9|161094.9|160752.9|161085.3|160743.3|2
1651527740000|2022-05-02 21:42:20|161074.5|160732.5|161074.5|160732.5|161074.5|160732.5|161074.5|160732.5|1
1651527750000|2022-05-02 21:42:30|161083|160741|161085.3|160743.3|161085.3|160743.3|161083|160741|2
1651527760000|2022-05-02 21:42:40|161094.9|160752.9|161086.9|160744.9|161094.9|160752.9|161080.6|160738.6|3
1651527770000|2022-05-02 21:42:50|161088.9|160746.9|161074.5|160732.5|161088.9|160746.9|161074.5|160732.5|4
1651527780000|2022-05-02 21:43:00|161085.3|160743.3|161085.3|160743.3|161085.3|160743.3|161079|160737|3
1651527790000|2022-05-02 21:43:10|161077|160735|161077|160735|161077|160735|161077|160735|1
1651527800000|2022-05-02 21:43:20|161081.3|160739.3|161088.9|160746.9|161088.9|160746.9|161077|160735|3
1651527810000|2022-05-02 21:43:30|161082.9|160740.9|161079|160737|161088.9|160746.9|161079|160737|4
1651527820000|2022-05-02 21:43:40|161085.3|160743.3|161085.3|160743.3|161085.3|160743.3|161085.3|160743.3|1
1651527830000|2022-05-02 21:43:50|161079|160737|161076.1|160734.1|161085.3|160743.3|161076.1|160734.1|5
1651527840000|2022-05-02 21:44:00|161077.9|160735.9|161085.3|160743.3|161085.3|160743.3|161077.9|160735.9|4
1651527850000|2022-05-02 21:44:10|161083|160741|161077|160735|161083|160741|161077|160735|2
1651527860000|2022-05-02 21:44:20|161081.3|160739.3|161094.9|160752.9|161094.9|160752.9|161081.3|160739.3|2
1651527870000|2022-05-02 21:44:30|161074.5|160732.5|161074.5|160732.5|161074.5|160732.5|161074.5|160732.5|1
1651527880000|2022-05-02 21:44:40|161085.3|160743.3|161082.9|160740.9|161094.9|160752.9|161082.9|160740.9|3
1651527890000|2022-05-02 21:44:50|161086.9|160744.9|161074.1|160732.1|161086.9|160744.9|161074.1|160732.1|4
1651527900000|2022-05-02 21:45:00|161070.1|160728.1|161142.8|160800.8|161154.7|160812.7|161070.1|160728.1|20
1651527910000|2022-05-02 21:45:10|161144.5|160802.5|161165.9|160823.9|161166.1|160824.1|161136.7|160794.7|30
1651527920000|2022-05-02 21:45:20|161168.2|160826.2|161141.8|160799.8|161176.2|160834.2|161135.6|160793.6|18
1651527930000|2022-05-02 21:45:30|161148.2|160806.2|161159.1|160817.1|161166.4|160824.4|161129.9|160787.9|25
1651527940000|2022-05-02 21:45:40|161162.4|160820.4|161156.8|160814.8|161204|160862|161128.8|160786.8|17
1651527950000|2022-05-02 21:45:50|161160.5|160818.5|161122.4|160780.4|161169.5|160827.5|161122.4|160780.4|13
1651527960000|2022-05-02 21:46:00|161153.5|160811.5|161153.5|160811.5|161153.5|160811.5|161153.5|160811.5|1
1651527970000|2022-05-02 21:46:10|161116.9|160774.9|161116.7|160774.7|161172.6|160830.6|161114.1|160772.1|9
1651527980000|2022-05-02 21:46:20|161167.2|160825.2|161089.3|160747.3|161167.2|160825.2|161089.3|160747.3|5
1651527990000|2022-05-02 21:46:30|161145.5|160803.5|161089.2|160747.2|161145.5|160803.5|161089.1|160747.1|7
1651528000000|2022-05-02 21:46:40|161089.4|160747.4|161132.1|160790.1|161133.3|160791.3|161089.4|160747.4|6
1651528010000|2022-05-02 21:46:50|161109.3|160767.3|161182.8|160840.8|161182.8|160840.8|161068.2|160726.2|9
1651528020000|2022-05-02 21:47:00|161122.2|160780.2|161078|160736|161122.2|160780.2|161071|160729|9
1651528030000|2022-05-02 21:47:10|161077.1|160735.1|161068.8|160726.8|161077.1|160735.1|161068.8|160726.8|6
1651528040000|2022-05-02 21:47:20|161069.7|160727.7|161116.6|160774.6|161119.7|160777.7|161069.7|160727.7|7
1651528050000|2022-05-02 21:47:30|161106.5|160764.5|161113.8|160771.8|161113.8|160771.8|161091|160749|7
1651528060000|2022-05-02 21:47:40|161107.1|160765.1|161075.7|160733.7|161107.1|160765.1|161074.5|160732.5|6
1651528070000|2022-05-02 21:47:50|161078|160736|161085|160743|161085|160743|161078|160736|5
1651528080000|2022-05-02 21:48:00|161084|160742|161081|160739|161084|160742|161072|160730|4
1651528090000|2022-05-02 21:48:10|161080.7|160738.7|161147.4|160805.4|161169.6|160827.6|161077.1|160735.1|7
1651528100000|2022-05-02 21:48:20|161139|160797|161072.5|160730.5|161139|160797|161072.5|160730.5|5
1651528110000|2022-05-02 21:48:30|161076.1|160734.1|161076.9|160734.9|161079.1|160737.1|161073.8|160731.8|6
1651528120000|2022-05-02 21:48:40|161074.9|160732.9|161074.8|160732.8|161078.5|160736.5|161070.8|160728.8|5
1651528130000|2022-05-02 21:48:50|161077.6|160735.6|161077.2|160735.2|161077.6|160735.6|161074|160732|4
1651528140000|2022-05-02 21:49:00|161096|160754|161084|160742|161096|160754|161082.3|160740.3|5
1651528150000|2022-05-02 21:49:10|161089.6|160747.6|161067.9|160725.9|161089.6|160747.6|161067.9|160725.9|7
1651528160000|2022-05-02 21:49:20|161070.7|160728.7|161078.1|160736.1|161078.1|160736.1|161069.2|160727.2|4
1651528170000|2022-05-02 21:49:30|161079.2|160737.2|161084.7|160742.7|161084.7|160742.7|161076.3|160734.3|5
1651528180000|2022-05-02 21:49:40|161080.7|160738.7|161084.8|160742.8|161084.8|160742.8|161080.7|160738.7|3
1651528190000|2022-05-02 21:49:50|161085|160743|161071.3|160729.3|161091.4|160749.4|161071.3|160729.3|6
1651528200000|2022-05-02 21:50:00|161079.8|160737.8|161076.4|160734.4|161079.8|160737.8|161070.7|160728.7|5
1651528210000|2022-05-02 21:50:10|161079.6|160737.6|161067.3|160725.3|161081.1|160739.1|161067.3|160725.3|4
1651528220000|2022-05-02 21:50:20|161078.3|160736.3|161070.2|160728.2|161086.5|160744.5|161067.9|160725.9|7
1651528230000|2022-05-02 21:50:30|161086.7|160744.7|161079.4|160737.4|161086.7|160744.7|161070.2|160728.2|5
1651528240000|2022-05-02 21:50:40|161084.5|160742.5|161072.6|160730.6|161084.5|160742.5|161072.6|160730.6|7
1651528250000|2022-05-02 21:50:50|161077.3|160735.3|161084.8|160742.8|161084.8|160742.8|161072.6|160730.6|5
1651528260000|2022-05-02 21:51:00|161084.5|160742.5|161083.1|160741.1|161084.5|160742.5|161070.2|160728.2|5
1651528270000|2022-05-02 21:51:10|161078.9|160736.9|161077|160735|161083.6|160741.6|161073.7|160731.7|5
1651528280000|2022-05-02 21:51:20|161086.9|160744.9|161067.8|160725.8|161097.9|160755.9|161067.8|160725.8|5
1651528290000|2022-05-02 21:51:30|161079.4|160737.4|161085.7|160743.7|161085.7|160743.7|161079.4|160737.4|2
1651528300000|2022-05-02 21:51:40|161089|160747|161069|160727|161089|160747|161069|160727|9
1651528310000|2022-05-02 21:51:50|161069.3|160727.3|161085.8|160743.8|161085.8|160743.8|161069.3|160727.3|4
1651528320000|2022-05-02 21:52:00|161081.3|160739.3|161070.6|160728.6|161091|160749|161070.6|160728.6|3
1651528330000|2022-05-02 21:52:10|161071.5|160729.5|161067.9|160725.9|161078.9|160736.9|161067.9|160725.9|6
1651528340000|2022-05-02 21:52:20|161070.3|160728.3|161060.8|160718.8|161078.6|160736.6|161060.8|160718.8|7
1651528350000|2022-05-02 21:52:30|161072|160730|161064|160722|161079|160737|161060.8|160718.8|6
1651528360000|2022-05-02 21:52:40|161068.2|160726.2|161060.4|160718.4|161078.6|160736.6|161060.4|160718.4|5
1651528370000|2022-05-02 21:52:50|161071.8|160729.8|161072|160730|161078.4|160736.4|161060.8|160718.8|4
1651528380000|2022-05-02 21:53:00|161078.6|160736.6|161065.2|160723.2|161078.6|160736.6|161060.4|160718.4|4
1651528390000|2022-05-02 21:53:10|161099.7|160757.7|161065.7|160723.7|161099.7|160757.7|161065.7|160723.7|6
1651528400000|2022-05-02 21:53:20|161074.8|160732.8|161075|160733|161075.3|160733.3|161062.2|160720.2|5
1651528410000|2022-05-02 21:53:30|161075.3|160733.3|161063.3|160721.3|161075.3|160733.3|161062.2|160720.2|6
1651528420000|2022-05-02 21:53:40|161077.2|160735.2|161060.2|160718.2|161077.5|160735.5|161060.2|160718.2|3
1651528430000|2022-05-02 21:53:50|161077.3|160735.3|161067.1|160725.1|161082.1|160740.1|161067.1|160725.1|6
1651528440000|2022-05-02 21:54:00|161074.3|160732.3|161076.2|160734.2|161076.2|160734.2|161074.3|160732.3|3
1651528450000|2022-05-02 21:54:10|161076.4|160734.4|161071.2|160729.2|161076.4|160734.4|161060.2|160718.2|4
1651528460000|2022-05-02 21:54:20|161077.3|160735.3|161063.5|160721.5|161077.3|160735.3|161063.5|160721.5|4
1651528470000|2022-05-02 21:54:30|161060.2|160718.2|161061.4|160719.4|161077.3|160735.3|161060.2|160718.2|5
1651528480000|2022-05-02 21:54:40|161071.2|160729.2|161100.1|160758.1|161100.1|160758.1|161068.2|160726.2|5
1651528490000|2022-05-02 21:54:50|161076.6|160734.6|161080.3|160738.3|161081.7|160739.7|161074.7|160732.7|7
1651528500000|2022-05-02 21:55:00|161082.8|160740.8|161081.4|160739.4|161082.8|160740.8|161078.7|160736.7|3
1651528510000|2022-05-02 21:55:10|161082.2|160740.2|161086.9|160744.9|161086.9|160744.9|161082.2|160740.2|3
1651528520000|2022-05-02 21:55:20|161088.5|160746.5|161088|160746|161088.5|160746.5|161074.7|160732.7|7
1651528530000|2022-05-02 21:55:30|161090.5|160748.5|161100.1|160758.1|161100.1|160758.1|161090.5|160748.5|2
1651528540000|2022-05-02 21:55:40|161084.1|160742.1|161075.7|160733.7|161084.1|160742.1|161070.5|160728.5|4
1651528550000|2022-05-02 21:55:50|161076.5|160734.5|161081.7|160739.7|161081.7|160739.7|161076.5|160734.5|6
1651528560000|2022-05-02 21:56:00|161084.9|160742.9|161078.9|160736.9|161084.9|160742.9|161075.1|160733.1|7
1651528570000|2022-05-02 21:56:10|161079.4|160737.4|161082.3|160740.3|161082.3|160740.3|161079.4|160737.4|3
1651528580000|2022-05-02 21:56:20|161079.5|160737.5|161079.4|160737.4|161086.4|160744.4|161077.6|160735.6|5
1651528590000|2022-05-02 21:56:30|161077.1|160735.1|161090.9|160748.9|161090.9|160748.9|161076.6|160734.6|6
1651528600000|2022-05-02 21:56:40|161088.5|160746.5|161132|160790|161140.2|160798.2|161088.5|160746.5|4
1651528610000|2022-05-02 21:56:50|161123.5|160781.5|161098.6|160756.6|161123.5|160781.5|161044.4|160702.4|4
1651528620000|2022-05-02 21:57:00|161098.7|160756.7|161049.2|160707.2|161157.6|160815.6|161046.7|160704.7|8
1651528630000|2022-05-02 21:57:10|161067.7|160725.7|161073|160731|161136.3|160794.3|161067.7|160725.7|7
1651528640000|2022-05-02 21:57:20|161086.4|160744.4|161150.2|160808.2|161217.3|160875.3|161086.2|160744.2|5
1651528650000|2022-05-02 21:57:30|161166.6|160824.6|161110.3|160768.3|161166.6|160824.6|161110.3|160768.3|6
1651528660000|2022-05-02 21:57:40|161120.9|160778.9|161078.1|160736.1|161120.9|160778.9|161078.1|160736.1|3
1651528670000|2022-05-02 21:57:50|161081.1|160739.1|161159.7|160817.7|161174|160832|161080.9|160738.9|4
1651528680000|2022-05-02 21:58:00|161156.5|160814.5|161080.3|160738.3|161164.2|160822.2|161080.3|160738.3|5
1651528690000|2022-05-02 21:58:10|161083.4|160741.4|161083.4|160741.4|161083.4|160741.4|161083.4|160741.4|1
1651528700000|2022-05-02 21:58:20|161095.6|160753.6|161095.2|160753.2|161095.9|160753.9|161095.2|160753.2|3
1651528710000|2022-05-02 21:58:30|161210.4|160868.4|161078|160736|161210.4|160868.4|161074|160732|4
1651528720000|2022-05-02 21:58:40|161083.2|160741.2|161081.4|160739.4|161083.2|160741.2|161078|160736|4
1651528730000|2022-05-02 21:58:50|161083.2|160741.2|161083.2|160741.2|161083.2|160741.2|161076.2|160734.2|6
1651528740000|2022-05-02 21:59:00|161085.6|160743.6|161175.9|160833.9|161175.9|160833.9|161072.6|160730.6|7
1651528750000|2022-05-02 21:59:10|161144.2|160802.2|161110.5|160768.5|161144.2|160802.2|161104.9|160762.9|5
1651528760000|2022-05-02 21:59:20|161128.1|160786.1|161134.6|160792.6|161144.5|160802.5|161116.3|160774.3|6
1651528770000|2022-05-02 21:59:30|161132.3|160790.3|161131.2|160789.2|161141.2|160799.2|161077.9|160735.9|6
1651528780000|2022-05-02 21:59:40|161135.3|160793.3|161114.3|160772.3|161184.5|160842.5|161114.3|160772.3|5
1651528790000|2022-05-02 21:59:50|161132.8|160790.8|161176.8|160834.8|161176.8|160834.8|161079.5|160737.5|5
1651528800000|2022-05-02 22:00:00|161197.7|160855.7|161141.4|160799.4|161197.7|160855.7|161097.4|160755.4|25
1651528810000|2022-05-02 22:00:10|161162.9|160820.9|161175.6|160833.6|161184.5|160842.5|161142.8|160800.8|21
1651528820000|2022-05-02 22:00:20|161175.8|160833.8|161161.8|160819.8|161204|160862|161121.5|160779.5|25
1651528830000|2022-05-02 22:00:30|161179|160837|161110.8|160768.8|161199.7|160857.7|161110.8|160768.8|15
1651528840000|2022-05-02 22:00:40|161129.3|160787.3|161163.6|160821.6|161169|160827|161129.3|160787.3|11
1651528850000|2022-05-02 22:00:50|161167.6|160825.6|161153.7|160811.7|161167.9|160825.9|161114.2|160772.2|10
1651528860000|2022-05-02 22:01:00|161166.7|160824.7|161134.9|160792.9|161262|160920|161094.6|160752.6|14
1651528870000|2022-05-02 22:01:10|161192.3|160850.3|161116.1|160774.1|161192.3|160850.3|161106.1|160764.1|35
1651528880000|2022-05-02 22:01:20|161133|160791|161125.7|160783.7|161140.2|160798.2|161106.2|160764.2|40
1651528890000|2022-05-02 22:01:30|161128.2|160786.2|161153.6|160811.6|161154.9|160812.9|161127|160785|40
1651528900000|2022-05-02 22:01:40|161153.9|160811.9|161153.3|160811.3|161157.1|160815.1|161140.9|160798.9|38
1651528910000|2022-05-02 22:01:50|161154|160812|161115.6|160773.6|161166.3|160824.3|161096.2|160754.2|40
1651528920000|2022-05-02 22:02:00|161110.3|160768.3|161155.1|160813.1|161167.8|160825.8|161106|160764|40
1651528930000|2022-05-02 22:02:10|161156.5|160814.5|161156.5|160814.5|161168.3|160826.3|161104.2|160762.2|24
1651528940000|2022-05-02 22:02:20|161163.1|160821.1|161094.5|160752.5|161193.7|160851.7|161094.2|160752.2|15
1651528950000|2022-05-02 22:02:30|161115.3|160773.3|161130.1|160788.1|161135.7|160793.7|161115.3|160773.3|10
1651528960000|2022-05-02 22:02:40|161105|160763|161150.6|160808.6|161160.9|160818.9|161081.6|160739.6|8
1651528970000|2022-05-02 22:02:50|161168.5|160826.5|161109.6|160767.6|161168.5|160826.5|161091.1|160749.1|25
1651528980000|2022-05-02 22:03:00|161112.8|160770.8|161099.7|160757.7|161121.6|160779.6|161081.2|160739.2|40
1651528990000|2022-05-02 22:03:10|161101.6|160759.6|161100.1|160758.1|161125.1|160783.1|161091|160749|24
1651529000000|2022-05-02 22:03:20|161100|160758|161111.1|160769.1|161200.4|160858.4|161095.9|160753.9|29
1651529010000|2022-05-02 22:03:30|161105.1|160763.1|161102.9|160760.9|161143.7|160801.7|161079.3|160737.3|35
1651529020000|2022-05-02 22:03:40|161104|160762|161116.9|160774.9|161116.9|160774.9|161073|160731|20
1651529030000|2022-05-02 22:03:50|161159|160817|161080.7|160738.7|161159|160817|161080.7|160738.7|4
1651529040000|2022-05-02 22:04:00|161064.8|160722.8|161121.3|160779.3|161131.2|160789.2|161063.6|160721.6|6
1651529050000|2022-05-02 22:04:10|161090.5|160748.5|161046.3|160704.3|161098.2|160756.2|161021.1|160679.1|6
1651529060000|2022-05-02 22:04:20|161065|160723|161178.8|160836.8|161240.3|160898.3|161065|160723|5
1651529070000|2022-05-02 22:04:30|161139.8|160797.8|161045.8|160703.8|161144.7|160802.7|161030.3|160688.3|5
1651529080000|2022-05-02 22:04:40|161052.7|160710.7|161179.4|160837.4|161179.4|160837.4|161052.7|160710.7|8
1651529090000|2022-05-02 22:04:50|161155.2|160813.2|161155|160813|161156.7|160814.7|161145.8|160803.8|4
1651529100000|2022-05-02 22:05:00|161142.5|160800.5|161129.8|160787.8|161142.5|160800.5|161113.1|160771.1|28
1651529110000|2022-05-02 22:05:10|161131.7|160789.7|161190.1|160848.1|161200.8|160858.8|161129.8|160787.8|24
1651529120000|2022-05-02 22:05:20|161167.2|160825.2|161192.7|160850.7|161215.1|160873.1|161161.7|160819.7|6
1651529130000|2022-05-02 22:05:30|161230.7|160888.7|161140.5|160798.5|161230.7|160888.7|161126|160784|14
1651529140000|2022-05-02 22:05:40|161136.2|160794.2|161125|160783|161141.8|160799.8|161124.8|160782.8|4
1651529150000|2022-05-02 22:05:50|161139.3|160797.3|161088.9|160746.9|161139.3|160797.3|161088.9|160746.9|4
1651529160000|2022-05-02 22:06:00|161104.4|160762.4|161134.1|160792.1|161147|160805|161098.2|160756.2|16
1651529170000|2022-05-02 22:06:10|161147.3|160805.3|161197.1|160855.1|161201.4|160859.4|161147.3|160805.3|4
1651529180000|2022-05-02 22:06:20|161205.2|160863.2|161132.8|160790.8|161205.2|160863.2|161122.4|160780.4|7
1651529190000|2022-05-02 22:06:30|161147.8|160805.8|161138.6|160796.6|161147.8|160805.8|161119.7|160777.7|3
1651529200000|2022-05-02 22:06:40|161125.4|160783.4|161132.2|160790.2|161132.2|160790.2|161093.8|160751.8|7
1651529210000|2022-05-02 22:06:50|161137.2|160795.2|161121|160779|161137.2|160795.2|161087.7|160745.7|4
1651529220000|2022-05-02 22:07:00|161111|160769|161191.6|160849.6|161214.8|160872.8|161084.6|160742.6|14
1651529230000|2022-05-02 22:07:10|161192.3|160850.3|161163.1|160821.1|161216|160874|161155.9|160813.9|33
1651529240000|2022-05-02 22:07:20|161174.6|160832.6|161185.3|160843.3|161192|160850|161161.6|160819.6|32
1651529250000|2022-05-02 22:07:30|161187.4|160845.4|161155.2|160813.2|161191.4|160849.4|161155|160813|34
1651529260000|2022-05-02 22:07:40|161157.5|160815.5|161173.3|160831.3|161184.7|160842.7|161157.5|160815.5|40
1651529270000|2022-05-02 22:07:50|161173.4|160831.4|161197.9|160855.9|161197.9|160855.9|161167.7|160825.7|9
1651529280000|2022-05-02 22:08:00|161179.7|160837.7|161197.1|160855.1|161221.9|160879.9|161163.7|160821.7|9
1651529290000|2022-05-02 22:08:10|161154.7|160812.7|161177|160835|161190.3|160848.3|161146.9|160804.9|7
1651529300000|2022-05-02 22:08:20|161171.3|160829.3|161227.8|160885.8|161227.8|160885.8|161167.7|160825.7|5
1651529310000|2022-05-02 22:08:30|161212.5|160870.5|161170.6|160828.6|161212.5|160870.5|161150.5|160808.5|19
1651529320000|2022-05-02 22:08:40|161157.2|160815.2|161166.3|160824.3|161173.6|160831.6|161156.3|160814.3|15
1651529330000|2022-05-02 22:08:50|161165.7|160823.7|161166.7|160824.7|161168.6|160826.6|161165.7|160823.7|4
1651529340000|2022-05-02 22:09:00|161196.6|160854.6|161156.2|160814.2|161197.6|160855.6|161152.2|160810.2|7
1651529350000|2022-05-02 22:09:10|161158.1|160816.1|161159.9|160817.9|161159.9|160817.9|161158.1|160816.1|2
1651529360000|2022-05-02 22:09:20|161145.1|160803.1|161138.8|160796.8|161165.1|160823.1|161136.8|160794.8|39
1651529370000|2022-05-02 22:09:30|161138.3|160796.3|161137.1|160795.1|161138.5|160796.5|161120.9|160778.9|13
1651529380000|2022-05-02 22:09:40|161142.9|160800.9|161167.1|160825.1|161167.1|160825.1|161117.9|160775.9|6
1651529390000|2022-05-02 22:09:50|161149.3|160807.3|161160.2|160818.2|161160.2|160818.2|161148.6|160806.6|4
1651529400000|2022-05-02 22:10:00|161162.8|160820.8|161106.6|160764.6|161162.8|160820.8|161077.3|160735.3|6
1651529410000|2022-05-02 22:10:10|161104.7|160762.7|161097|160755|161104.7|160762.7|161092.4|160750.4|4
1651529420000|2022-05-02 22:10:20|161127|160785|161127.1|160785.1|161128.2|160786.2|161069.4|160727.4|17
1651529430000|2022-05-02 22:10:30|161115.3|160773.3|161087.7|160745.7|161117.3|160775.3|161077.8|160735.8|34
1651529440000|2022-05-02 22:10:40|161085.3|160743.3|161097.1|160755.1|161097.1|160755.1|161085.3|160743.3|2
1651529450000|2022-05-02 22:10:50|161092.2|160750.2|161103.9|160761.9|161103.9|160761.9|161088.9|160746.9|4
1651529460000|2022-05-02 22:11:00|161100.3|160758.3|161128.8|160786.8|161128.8|160786.8|161100.3|160758.3|3
1651529470000|2022-05-02 22:11:10|161049.1|160707.1|161090.7|160748.7|161095|160753|161016.2|160674.2|15
1651529480000|2022-05-02 22:11:20|161094.5|160752.5|161096.3|160754.3|161096.3|160754.3|161078|160736|29
1651529490000|2022-05-02 22:11:30|161100.5|160758.5|161093.8|160751.8|161114.3|160772.3|161050.7|160708.7|12
1651529500000|2022-05-02 22:11:40|161100.7|160758.7|161100.7|160758.7|161100.7|160758.7|161100.7|160758.7|1
1651529510000|2022-05-02 22:11:50|161092.7|160750.7|161098.4|160756.4|161098.4|160756.4|161091|160749|3
1651529520000|2022-05-02 22:12:00|161092.6|160750.6|161059.5|160717.5|161128.3|160786.3|161059.5|160717.5|5
1651529530000|2022-05-02 22:12:10|161052.4|160710.4|161091.7|160749.7|161091.7|160749.7|161052.4|160710.4|5
1651529540000|2022-05-02 22:12:20|161066.7|160724.7|161092.4|160750.4|161092.4|160750.4|161066.7|160724.7|12
1651529550000|2022-05-02 22:12:30|161101.6|160759.6|161101.6|160759.6|161109.8|160767.8|161101.6|160759.6|3
1651529560000|2022-05-02 22:12:40|161093.4|160751.4|161075|160733|161101.6|160759.6|161070.2|160728.2|5
1651529570000|2022-05-02 22:12:50|161087.5|160745.5|161097.4|160755.4|161097.4|160755.4|161087.5|160745.5|3
1651529580000|2022-05-02 22:13:00|161088.5|160746.5|161112.1|160770.1|161112.1|160770.1|161088.5|160746.5|3
1651529590000|2022-05-02 22:13:10|161105.3|160763.3|161088.9|160746.9|161122.4|160780.4|161036.4|160694.4|10
1651529600000|2022-05-02 22:13:20|161094|160752|161124.7|160782.7|161152.5|160810.5|161094|160752|9
1651529610000|2022-05-02 22:13:30|161137.1|160795.1|161143.1|160801.1|161144.2|160802.2|161137.1|160795.1|4
1651529620000|2022-05-02 22:13:40|161134.3|160792.3|161111.2|160769.2|161137.3|160795.3|161109.4|160767.4|5
1651529630000|2022-05-02 22:13:50|161122.7|160780.7|161132.9|160790.9|161198.6|160856.6|161098.4|160756.4|17
1651529640000|2022-05-02 22:14:00|161133.5|160791.5|161141.6|160799.6|161146.7|160804.7|161133.5|160791.5|6
1651529650000|2022-05-02 22:14:10|161136.6|160794.6|161124.5|160782.5|161136.6|160794.6|161110.3|160768.3|5
1651529660000|2022-05-02 22:14:20|161124.3|160782.3|161108.6|160766.6|161131.5|160789.5|161104.4|160762.4|17
1651529670000|2022-05-02 22:14:30|161089.8|160747.8|161108|160766|161131.5|160789.5|161081.8|160739.8|36
1651529680000|2022-05-02 22:14:40|161115.3|160773.3|161120.2|160778.2|161129.2|160787.2|161103.4|160761.4|37
1651529690000|2022-05-02 22:14:50|161122.4|160780.4|161112.6|160770.6|161122.4|160780.4|161105.7|160763.7|8
1651529700000|2022-05-02 22:15:00|161112.7|160770.7|161115.7|160773.7|161115.7|160773.7|161090.9|160748.9|9
1651529710000|2022-05-02 22:15:10|161161.4|160819.4|161129.6|160787.6|161170|160828|161127.2|160785.2|33
1651529720000|2022-05-02 22:15:20|161146.9|160804.9|161125.2|160783.2|161147.5|160805.5|161120.7|160778.7|38
1651529730000|2022-05-02 22:15:30|161124.4|160782.4|161151.2|160809.2|161156.6|160814.6|161120.9|160778.9|40
1651529740000|2022-05-02 22:15:40|161152.8|160810.8|161151.3|160809.3|161187.7|160845.7|161137|160795|24
1651529750000|2022-05-02 22:15:50|161150.7|160808.7|161148.1|160806.1|161215.4|160873.4|161120.9|160778.9|7
1651529760000|2022-05-02 22:16:00|161160.3|160818.3|161119.3|160777.3|161184.4|160842.4|161109|160767|19
1651529770000|2022-05-02 22:16:10|161117.7|160775.7|161191.3|160849.3|161191.3|160849.3|161117.7|160775.7|35
1651529780000|2022-05-02 22:16:20|161160.9|160818.9|161163.7|160821.7|161241.8|160899.8|161142.6|160800.6|37
1651529790000|2022-05-02 22:16:30|161167.2|160825.2|161188.4|160846.4|161203.7|160861.7|161161|160819|31
1651529800000|2022-05-02 22:16:40|161186.9|160844.9|161191|160849|161204.3|160862.3|161184.2|160842.2|22
1651529810000|2022-05-02 22:16:50|161185.2|160843.2|161201.2|160859.2|161206.8|160864.8|161168.9|160826.9|15
1651529820000|2022-05-02 22:17:00|161196.1|160854.1|161172.7|160830.7|161199.8|160857.8|161138.7|160796.7|13
1651529830000|2022-05-02 22:17:10|161164.3|160822.3|161227.4|160885.4|161250|160908|161164.3|160822.3|13
1651529840000|2022-05-02 22:17:20|161223.7|160881.7|161216.6|160874.6|161249|160907|161196.6|160854.6|15
1651529850000|2022-05-02 22:17:30|161224.7|160882.7|161180.8|160838.8|161224.7|160882.7|161180.8|160838.8|15
1651529860000|2022-05-02 22:17:40|161182.3|160840.3|161182.8|160840.8|161184.1|160842.1|161177.7|160835.7|8
1651529870000|2022-05-02 22:17:50|161183.7|160841.7|161157.1|160815.1|161184.2|160842.2|161157.1|160815.1|7
1651529880000|2022-05-02 22:18:00|161166|160824|161177.8|160835.8|161177.8|160835.8|161157.8|160815.8|7
1651529890000|2022-05-02 22:18:10|161173|160831|161212.9|160870.9|161247.8|160905.8|161173|160831|30
1651529900000|2022-05-02 22:18:20|161209.9|160867.9|161222.5|160880.5|161247.4|160905.4|161207.7|160865.7|24
1651529910000|2022-05-02 22:18:30|161190.2|160848.2|161176.7|160834.7|161212.8|160870.8|161176.7|160834.7|12
1651529920000|2022-05-02 22:18:40|161172|160830|161165.6|160823.6|161172.7|160830.7|161142.2|160800.2|9
1651529930000|2022-05-02 22:18:50|161179.6|160837.6|161162.5|160820.5|161179.6|160837.6|161144.3|160802.3|7
1651529940000|2022-05-02 22:19:00|161138|160796|161183.7|160841.7|161183.7|160841.7|161136.9|160794.9|14
1651529950000|2022-05-02 22:19:10|161172.6|160830.6|161192.7|160850.7|161271.9|160929.9|161163.7|160821.7|14
1651529960000|2022-05-02 22:19:20|161178.3|160836.3|161179.7|160837.7|161192.1|160850.1|161162.1|160820.1|17
1651529970000|2022-05-02 22:19:30|161175.7|160833.7|161180.8|160838.8|161183.8|160841.8|161168.7|160826.7|16
1651529980000|2022-05-02 22:19:40|161179.1|160837.1|161188.5|160846.5|161190.7|160848.7|161168.2|160826.2|15
1651529990000|2022-05-02 22:19:50|161170.7|160828.7|161190.1|160848.1|161193.3|160851.3|161170.7|160828.7|24
1651530000000|2022-05-02 22:20:00|161187.7|160845.7|161203.1|160861.1|161207|160865|161179.8|160837.8|21
1651530010000|2022-05-02 22:20:10|161185.5|160843.5|161347.2|161005.2|161347.2|161005.2|161146.5|160804.5|22
1651530350000|2022-05-02 22:25:50|161344.1|161002.1|161344.1|161002.1|161344.1|161002.1|161344.1|161002.1|1
1651530420000|2022-05-02 22:27:00|161346.3|161004.3|161346.3|161004.3|161346.3|161004.3|161346.3|161004.3|1
1651530460000|2022-05-02 22:27:40|161307.8|160965.8|161319.3|160977.3|161322.2|160980.2|161307.8|160965.8|3
1651530520000|2022-05-02 22:28:40|161298.9|160956.9|161299.1|160957.1|161299.1|160957.1|161298.9|160956.9|2
1651530720000|2022-05-02 22:32:00|161342.9|161000.9|161265.3|160923.3|161342.9|161000.9|161265.3|160923.3|3
1651530750000|2022-05-02 22:32:30|161268.4|160926.4|161268.4|160926.4|161268.4|160926.4|161268.4|160926.4|1
1651530780000|2022-05-02 22:33:00|161289.5|160947.5|161289.5|160947.5|161289.5|160947.5|161289.5|160947.5|1
1651530790000|2022-05-02 22:33:10|161288.2|160946.2|161290.4|160948.4|161290.4|160948.4|161288.2|160946.2|2
1651530800000|2022-05-02 22:33:20|161289.5|160947.5|161282.9|160940.9|161294.2|160952.2|161282.5|160940.5|5
1651530810000|2022-05-02 22:33:30|161289.5|160947.5|161272.7|160930.7|161291.1|160949.1|161272.7|160930.7|5
1651530820000|2022-05-02 22:33:40|161273.8|160931.8|161287.6|160945.6|161287.6|160945.6|161273.8|160931.8|4
1651530830000|2022-05-02 22:33:50|161260.3|160918.3|161268.9|160926.9|161268.9|160926.9|161260.3|160918.3|2
1651530840000|2022-05-02 22:34:00|161279.5|160937.5|161237.5|160895.5|161279.5|160937.5|161237.5|160895.5|2
1651530850000|2022-05-02 22:34:10|161312.8|160970.8|161312.8|160970.8|161312.8|160970.8|161312.8|160970.8|1
1651530870000|2022-05-02 22:34:30|161264.3|160922.3|161276.7|160934.7|161276.7|160934.7|161264.3|160922.3|3
1651530880000|2022-05-02 22:34:40|161270.6|160928.6|161307.8|160965.8|161307.8|160965.8|161270.6|160928.6|4
1651530900000|2022-05-02 22:35:00|161308.3|160966.3|161264.9|160922.9|161308.3|160966.3|161255.3|160913.3|6
1651530910000|2022-05-02 22:35:10|161287.3|160945.3|161287.3|160945.3|161287.3|160945.3|161287.3|160945.3|1
1651530920000|2022-05-02 22:35:20|161284.7|160942.7|161275.9|160933.9|161284.7|160942.7|161255.5|160913.5|7
1651530930000|2022-05-02 22:35:30|161279.3|160937.3|161282.1|160940.1|161284.7|160942.7|161278.1|160936.1|5
1651530940000|2022-05-02 22:35:40|161293.1|160951.1|161287.4|160945.4|161293.1|160951.1|161287.4|160945.4|2
1651530960000|2022-05-02 22:36:00|161307.1|160965.1|161307.1|160965.1|161307.1|160965.1|161307.1|160965.1|1
1651530970000|2022-05-02 22:36:10|161308.1|160966.1|161307.2|160965.2|161308.3|160966.3|161303.9|160961.9|5
1651530980000|2022-05-02 22:36:20|161296|160954|161296.7|160954.7|161296.7|160954.7|161296|160954|2
1651530990000|2022-05-02 22:36:30|161299.9|160957.9|161300.9|160958.9|161300.9|160958.9|161298.5|160956.5|4
1651531000000|2022-05-02 22:36:40|161298.9|160956.9|161290.7|160948.7|161303.3|160961.3|161288.4|160946.4|5
1651531010000|2022-05-02 22:36:50|161296.7|160954.7|161296.9|160954.9|161296.9|160954.9|161296.7|160954.7|2
1651531020000|2022-05-02 22:37:00|161284.3|160942.3|161298.5|160956.5|161298.5|160956.5|161284.3|160942.3|3
1651531030000|2022-05-02 22:37:10|161296.2|160954.2|161296.2|160954.2|161296.2|160954.2|161296.2|160954.2|1
1651531040000|2022-05-02 22:37:20|161285.5|160943.5|161290.6|160948.6|161290.6|160948.6|161285.5|160943.5|4
1651531050000|2022-05-02 22:37:30|161294.6|160952.6|161312.9|160970.9|161312.9|160970.9|161294.6|160952.6|2
1651531060000|2022-05-02 22:37:40|161301.7|160959.7|161306.2|160964.2|161306.2|160964.2|161301.7|160959.7|2
1651531070000|2022-05-02 22:37:50|161286.5|160944.5|161289.1|160947.1|161289.1|160947.1|161286.5|160944.5|2
1651531080000|2022-05-02 22:38:00|161299.4|160957.4|161308.3|160966.3|161308.3|160966.3|161299.4|160957.4|4
1651531100000|2022-05-02 22:38:20|161284.5|160942.5|161295.8|160953.8|161307.3|160965.3|161284.5|160942.5|7
1651531110000|2022-05-02 22:38:30|161278.3|160936.3|161296.8|160954.8|161296.8|160954.8|161278.3|160936.3|4
1651531120000|2022-05-02 22:38:40|161306.9|160964.9|161309.7|160967.7|161309.7|160967.7|161306.9|160964.9|2
1651531130000|2022-05-02 22:38:50|161281.5|160939.5|161295.4|160953.4|161295.5|160953.5|161281.5|160939.5|4
1651531140000|2022-05-02 22:39:00|161288.3|160946.3|161299.2|160957.2|161299.2|160957.2|161288.3|160946.3|3
1651531150000|2022-05-02 22:39:10|161281.8|160939.8|161292.7|160950.7|161292.7|160950.7|161281.8|160939.8|5
1651531160000|2022-05-02 22:39:20|161299.2|160957.2|161314.2|160972.2|161314.2|160972.2|161299.2|160957.2|2
1651531170000|2022-05-02 22:39:30|161313.6|160971.6|161295|160953|161313.6|160971.6|161282.1|160940.1|5
1651531180000|2022-05-02 22:39:40|161292.2|160950.2|161298.4|160956.4|161298.4|160956.4|161292.2|160950.2|2
1651531190000|2022-05-02 22:39:50|161300.4|160958.4|161291.2|160949.2|161300.4|160958.4|161287.2|160945.2|4
1651531200000|2022-05-02 22:40:00|161296.1|160954.1|161296.1|160954.1|161296.1|160954.1|161291.9|160949.9|3
1651531220000|2022-05-02 22:40:20|161312.9|160970.9|161293.9|160951.9|161312.9|160970.9|161265.3|160923.3|3
1651531230000|2022-05-02 22:40:30|161312.9|160970.9|161312.9|160970.9|161312.9|160970.9|161312.9|160970.9|1
1651531240000|2022-05-02 22:40:40|161276.4|160934.4|161296|160954|161296|160954|161276.4|160934.4|3
1651531250000|2022-05-02 22:40:50|161281.2|160939.2|161293.9|160951.9|161293.9|160951.9|161281.2|160939.2|2
1651531260000|2022-05-02 22:41:00|161312.9|160970.9|161292|160950|161312.9|160970.9|161285|160943|3
1651531270000|2022-05-02 22:41:10|161272.1|160930.1|161312.9|160970.9|161312.9|160970.9|161272.1|160930.1|4
1651531280000|2022-05-02 22:41:20|161250.3|160908.3|161250.3|160908.3|161250.3|160908.3|161250.3|160908.3|1
1651531290000|2022-05-02 22:41:30|161276.4|160934.4|161296.8|160954.8|161312.9|160970.9|161276.4|160934.4|3
1651531460000|2022-05-02 22:44:20|161411.1|161069.1|161411.7|161069.7|161415.1|161073.1|161367.9|161025.9|7
1651531500000|2022-05-02 22:45:00|161403.4|161061.4|161368.4|161026.4|161403.4|161061.4|161328.5|160986.5|5
1651531540000|2022-05-02 22:45:40|161323.5|160981.5|161323.5|160981.5|161323.5|160981.5|161323.5|160981.5|1
1651531600000|2022-05-02 22:46:40|161331.4|160989.4|161331.4|160989.4|161331.4|160989.4|161331.4|160989.4|1
1651531610000|2022-05-02 22:46:50|161355.8|161013.8|161355.8|161013.8|161355.8|161013.8|161355.8|161013.8|1
1651531620000|2022-05-02 22:47:00|161294.3|160952.3|161299.4|160957.4|161421.4|161079.4|161294.3|160952.3|6
1651531640000|2022-05-02 22:47:20|161319|160977|161319|160977|161319|160977|161319|160977|1
1651531670000|2022-05-02 22:47:50|161324.2|160982.2|161324.2|160982.2|161324.2|160982.2|161324.2|160982.2|1
1651531710000|2022-05-02 22:48:30|161324.8|160982.8|161375.3|161033.3|161377.1|161035.1|161324.8|160982.8|4
1651531760000|2022-05-02 22:49:20|161319.4|160977.4|161319.4|160977.4|161319.4|160977.4|161319.4|160977.4|1
1651531850000|2022-05-02 22:50:50|161363.1|161021.1|161363.1|161021.1|161363.1|161021.1|161363.1|161021.1|1
1651531910000|2022-05-02 22:51:50|161417.6|161075.6|161417.6|161075.6|161417.6|161075.6|161417.6|161075.6|1
1651531980000|2022-05-02 22:53:00|161415|161073|161415|161073|161415|161073|161415|161073|1
1651532010000|2022-05-02 22:53:30|161421|161079|161421|161079|161421|161079|161421|161079|1
1651532020000|2022-05-02 22:53:40|161429.4|161087.4|161429.4|161087.4|161429.4|161087.4|161429.4|161087.4|1
1651532030000|2022-05-02 22:53:50|161409.8|161067.8|161409.8|161067.8|161409.8|161067.8|161409.8|161067.8|1
1651532050000|2022-05-02 22:54:10|161391.7|161049.7|161396.6|161054.6|161396.6|161054.6|161391.7|161049.7|2
1651532060000|2022-05-02 22:54:20|161408|161066|161395.5|161053.5|161408|161066|161395.5|161053.5|2
1651532070000|2022-05-02 22:54:30|161407.8|161065.8|161429.6|161087.6|161429.6|161087.6|161312|160970|4
1651532080000|2022-05-02 22:54:40|161407.6|161065.6|161360.3|161018.3|161411|161069|161360.3|161018.3|3
1651532090000|2022-05-02 22:54:50|161379.7|161037.7|161396.9|161054.9|161401.2|161059.2|161379.7|161037.7|3
1651532110000|2022-05-02 22:55:10|161415.3|161073.3|161415.3|161073.3|161415.3|161073.3|161415.3|161073.3|1
1651532120000|2022-05-02 22:55:20|161470.7|161128.7|161379.9|161037.9|161470.7|161128.7|161379.9|161037.9|2
1651532130000|2022-05-02 22:55:30|161470.4|161128.4|161324.6|160982.6|161470.4|161128.4|161324.6|160982.6|10
1651532140000|2022-05-02 22:55:40|161309|160967|161328.3|160986.3|161340.5|160998.5|161309|160967|6
1651532150000|2022-05-02 22:55:50|161334.6|160992.6|161322|160980|161334.6|160992.6|161322|160980|4
1651532180000|2022-05-02 22:56:20|161399.4|161057.4|161399.4|161057.4|161399.4|161057.4|161399.4|161057.4|1
1651532210000|2022-05-02 22:56:50|161436.6|161094.6|161427|161085|161436.6|161094.6|161427|161085|2
1651532220000|2022-05-02 22:57:00|161426.3|161084.3|161414.5|161072.5|161426.3|161084.3|161414.5|161072.5|2
1651532240000|2022-05-02 22:57:20|161407.9|161065.9|161413.3|161071.3|161426.6|161084.6|161407.9|161065.9|5
1651532250000|2022-05-02 22:57:30|161419.7|161077.7|161442.8|161100.8|161442.8|161100.8|161419.7|161077.7|2
1651532400000|2022-05-02 23:00:00|161376.4|161034.4|161456.2|161114.2|161473|161131|161373.5|161031.5|29
1651532410000|2022-05-02 23:00:10|161455.2|161113.2|161454.5|161112.5|161467.2|161125.2|161452|161110|39
1651532420000|2022-05-02 23:00:20|161453.4|161111.4|161459.5|161117.5|161487.3|161145.3|161449.4|161107.4|39
1651532430000|2022-05-02 23:00:30|161458.5|161116.5|161416|161074|161462.6|161120.6|161407.4|161065.4|39
1651532440000|2022-05-02 23:00:40|161413.9|161071.9|161439.3|161097.3|161477.5|161135.5|161408.2|161066.2|34
1651532450000|2022-05-02 23:00:50|161439.4|161097.4|161489.3|161147.3|161494.7|161152.7|161431.4|161089.4|31
1651532460000|2022-05-02 23:01:00|161479.2|161137.2|161476.8|161134.8|161486.3|161144.3|161468.1|161126.1|36
1651532470000|2022-05-02 23:01:10|161476.6|161134.6|161502.3|161160.3|161502.5|161160.5|161465.8|161123.8|35
1651532480000|2022-05-02 23:01:20|161480.7|161138.7|161476.4|161134.4|161492.2|161150.2|161470.8|161128.8|35
1651532490000|2022-05-02 23:01:30|161476.3|161134.3|161506.1|161164.1|161525.8|161183.8|161460.1|161118.1|33
1651532500000|2022-05-02 23:01:40|161482|161140|161494.4|161152.4|161521.7|161179.7|161479.7|161137.7|33
1651532510000|2022-05-02 23:01:50|161494.3|161152.3|161470.7|161128.7|161494.3|161152.3|161459.7|161117.7|27
1651532520000|2022-05-02 23:02:00|161470.6|161128.6|161508.4|161166.4|161514.1|161172.1|161469.8|161127.8|27
1651532530000|2022-05-02 23:02:10|161508.3|161166.3|161474.4|161132.4|161512.7|161170.7|161463|161121|24
1651532540000|2022-05-02 23:02:20|161474.3|161132.3|161486.2|161144.2|161486.2|161144.2|161467.3|161125.3|21
1651532550000|2022-05-02 23:02:30|161486.1|161144.1|161482.9|161140.9|161488.8|161146.8|161453.4|161111.4|22
1651532560000|2022-05-02 23:02:40|161466.1|161124.1|161479|161137|161482|161140|161466.1|161124.1|20
1651532570000|2022-05-02 23:02:50|161478.9|161136.9|161466.3|161124.3|161483.9|161141.9|161459.3|161117.3|20
1651532580000|2022-05-02 23:03:00|161469.3|161127.3|161465.1|161123.1|161485.5|161143.5|161458.6|161116.6|15
1651532590000|2022-05-02 23:03:10|161466.5|161124.5|161464.2|161122.2|161466.5|161124.5|161448.7|161106.7|15
1651532600000|2022-05-02 23:03:20|161466.9|161124.9|161514.3|161172.3|161520.7|161178.7|161466.9|161124.9|11
1651532610000|2022-05-02 23:03:30|161484.5|161142.5|161480.8|161138.8|161491.5|161149.5|161474.1|161132.1|12
1651532620000|2022-05-02 23:03:40|161520.1|161178.1|161517.3|161175.3|161529.9|161187.9|161492.1|161150.1|14
1651532630000|2022-05-02 23:03:50|161521.7|161179.7|161464.8|161122.8|161521.7|161179.7|161450.8|161108.8|9
1651532640000|2022-05-02 23:04:00|161459.7|161117.7|161477.4|161135.4|161481.5|161139.5|161456|161114|14
1651532650000|2022-05-02 23:04:10|161481.6|161139.6|161486.9|161144.9|161486.9|161144.9|161469.7|161127.7|12
1651532660000|2022-05-02 23:04:20|161494.1|161152.1|161483.9|161141.9|161494.1|161152.1|161465.4|161123.4|9
1651532670000|2022-05-02 23:04:30|161479.1|161137.1|161446.4|161104.4|161506.1|161164.1|161446.4|161104.4|11
1651532680000|2022-05-02 23:04:40|161460.7|161118.7|161491.1|161149.1|161491.1|161149.1|161460.7|161118.7|8
1651532690000|2022-05-02 23:04:50|161488.5|161146.5|161457.3|161115.3|161488.5|161146.5|161432.7|161090.7|7
1651532700000|2022-05-02 23:05:00|161444.1|161102.1|161464.8|161122.8|161483.1|161141.1|161444.1|161102.1|8
1651532710000|2022-05-02 23:05:10|161498.1|161156.1|161431.1|161089.1|161498.1|161156.1|161431.1|161089.1|7
1651532720000|2022-05-02 23:05:20|161431.6|161089.6|161471.1|161129.1|161471.1|161129.1|161431|161089|4
1651532730000|2022-05-02 23:05:30|161443.2|161101.2|161486.6|161144.6|161486.6|161144.6|161440.4|161098.4|8
1651532740000|2022-05-02 23:05:40|161479.3|161137.3|161453.5|161111.5|161479.3|161137.3|161453.5|161111.5|3
1651532750000|2022-05-02 23:05:50|161465.7|161123.7|161456.1|161114.1|161471.4|161129.4|161443.2|161101.2|8
1651532760000|2022-05-02 23:06:00|161450|161108|161494.7|161152.7|161500.6|161158.6|161437.8|161095.8|14
1651532770000|2022-05-02 23:06:10|161494.6|161152.6|161472.2|161130.2|161504|161162|161455|161113|24
1651532780000|2022-05-02 23:06:20|161472.3|161130.3|161463.2|161121.2|161476.1|161134.1|161455|161113|21
1651532790000|2022-05-02 23:06:30|161463.1|161121.1|161459.6|161117.6|161468.1|161126.1|161450.5|161108.5|22
1651532800000|2022-05-02 23:06:40|161457.6|161115.6|161473.6|161131.6|161476|161134|161449.2|161107.2|17
1651532810000|2022-05-02 23:06:50|161475.9|161133.9|161460.7|161118.7|161475.9|161133.9|161450.3|161108.3|18
1651532820000|2022-05-02 23:07:00|161457.4|161115.4|161452.9|161110.9|161458.4|161116.4|161449.9|161107.9|16
1651532830000|2022-05-02 23:07:10|161454.8|161112.8|161494.5|161152.5|161575.9|161233.9|161433.7|161091.7|33
1651532840000|2022-05-02 23:07:20|161501.6|161159.6|161496.8|161154.8|161507|161165|161481.2|161139.2|30
1651532850000|2022-05-02 23:07:30|161503.6|161161.6|161477.5|161135.5|161503.6|161161.6|161466.1|161124.1|27
1651532860000|2022-05-02 23:07:40|161477.4|161135.4|161575.4|161233.4|161575.5|161233.5|161471.2|161129.2|32
1651532870000|2022-05-02 23:07:50|161505.6|161163.6|161512.5|161170.5|161527.9|161185.9|161489.4|161147.4|30
1651532880000|2022-05-02 23:08:00|161512.4|161170.4|161534.1|161192.1|161568.4|161226.4|161434.8|161102.1|31
1651532890000|2022-05-02 23:08:10|161534|161192|161498.6|161156.6|161534|161192|161486.2|161144.2|26
1651532900000|2022-05-02 23:08:20|161493.4|161151.4|161488.7|161146.7|161493.4|161151.4|161471.2|161129.2|23
1651532910000|2022-05-02 23:08:30|161470|161128|161497.4|161155.4|161509.5|161167.5|161469.9|161127.9|18
1651532920000|2022-05-02 23:08:40|161497.3|161155.3|161559|161217|161559|161217|161430|161105.1|20
1651532930000|2022-05-02 23:08:50|161482.5|161140.5|161500.9|161158.9|161527|161185|161481.5|161139.5|20
1651532940000|2022-05-02 23:09:00|161483.1|161141.1|161506.3|161164.3|161525.4|161183.4|161467|161125|19
1651532950000|2022-05-02 23:09:10|161467.9|161125.9|161409.7|161090.1|161481.1|161139.1|161409.7|161087.7|38
1651532960000|2022-05-02 23:09:20|161426.8|161090.4|161420.8|161094.9|161437|161103.9|161400.8|161090.4|34
1651532970000|2022-05-02 23:09:30|161424.1|161095.7|161410.2|161099|161426|161102.2|161396.5|161094.5|35
1651532980000|2022-05-02 23:09:40|161410|161099.1|161400.1|161102.1|161436|161104.6|161393.3|161093.9|37
1651532990000|2022-05-02 23:09:50|161399.9|161102.2|161396.6|161100.3|161409.5|161102.2|161394.5|161099.1|37
1651533000000|2022-05-02 23:10:00|161396.5|161100.4|161383.2|161105.9|161422.4|161109.1|161382.1|161092.2|35
1651533010000|2022-05-02 23:10:10|161382.4|161105.6|161404.5|161098|161416.6|161106|161382.4|161095.2|35
1651533020000|2022-05-02 23:10:20|161415.4|161098.4|161395.7|161106.4|161415.4|161107.3|161379.6|161098.2|31
1651533030000|2022-05-02 23:10:30|161402.1|161107.2|161393.2|161103.2|161412.8|161116.7|161375.5|161098.3|28
1651533040000|2022-05-02 23:10:40|161372.8|161112.9|161383.1|161110.2|161383.7|161115.7|161368.3|161109.1|26
1651533050000|2022-05-02 23:10:50|161383|161109.8|161393.2|161104.8|161406.2|161109.8|161376.4|161100.2|26
1651533060000|2022-05-02 23:11:00|161393.1|161104.9|161379.3|161112.3|161404.3|161127.5|161352|161104.8|25
1651533070000|2022-05-02 23:11:10|161379.2|161112.6|161399|161102.7|161399.1|161113.3|161370.6|161102.7|22
1651533080000|2022-05-02 23:11:20|161379.3|161114.5|161356.7|161119.6|161384.5|161130.7|161350.8|161102.5|22
1651533090000|2022-05-02 23:11:30|161359.2|161120.1|161387.5|161108.6|161407.7|161121.5|161353.9|161096.7|25
1651533100000|2022-05-02 23:11:40|161382.5|161109.1|161390.3|161108.2|161400.9|161123.2|161356.3|161103|16
1651533110000|2022-05-02 23:11:50|161390.2|161115.1|161340.3|161127.8|161405.5|161130.5|161333.4|161106.8|16
1651533120000|2022-05-02 23:12:00|161351.2|161126.9|161381.2|161116.8|161398.8|161127.4|161332.3|161106.9|18
1651533130000|2022-05-02 23:12:10|161367.5|161112.7|161387.8|161118.2|161398.3|161118.3|161347.3|161112.7|17
1651533140000|2022-05-02 23:12:20|161380.7|161117.7|161375.1|161121.3|161422.8|161122.7|161364.6|161096.3|15
1651533150000|2022-05-02 23:12:30|161383.1|161121.4|161379.7|161113.9|161395.7|161121.4|161369.7|161102.5|14
1651533160000|2022-05-02 23:12:40|161386.2|161114.3|161389.8|161104.8|161389.8|161122.8|161349.8|161104.8|11
1651533170000|2022-05-02 23:12:50|161399.2|161105.8|161361|161122.6|161431.1|161122.6|161333|161105.8|13
1651533180000|2022-05-02 23:13:00|161390.1|161122.5|161354.7|161120.9|161390.1|161122.7|161344.4|161117.4|20
1651533190000|2022-05-02 23:13:10|161365.2|161120.4|161368.4|161125.6|161425|161129.5|161362|161104.4|21
1651533200000|2022-05-02 23:13:20|161359.9|161125.7|161380.4|161117.9|161396.9|161125.7|161359.9|161112.3|10
1651533210000|2022-05-02 23:13:30|161372.3|161118.9|161335.2|161129.3|161372.3|161129.3|161335|161118.2|15
1651533220000|2022-05-02 23:13:40|161333.5|161130.9|161326.5|161122.5|161350.4|161130.9|161323.5|161115.4|14
1651533230000|2022-05-02 23:13:50|161328.8|161122|161337.3|161117.7|161375.8|161122|161328.8|161101.7|9
1651533240000|2022-05-02 23:14:00|161291.3|161161.3|161365|161115.2|161375.3|161161.3|161289|161114.5|9
1651533250000|2022-05-02 23:14:10|161277.8|161147.8|161345.5|161126.2|161345.5|161166.7|161277.8|161126.2|6
1651533260000|2022-05-02 23:14:20|161345.4|161109.2|161344.6|161123.4|161370.2|161125.5|161341.3|161109.2|11
1651533270000|2022-05-02 23:14:30|161351.6|161120.9|161289.4|161159.4|161362.5|161161.3|161289.4|161120.9|11
1651533280000|2022-05-02 23:14:40|161358|161117|161368.2|161125.4|161368.2|161125.4|161347.1|161117|7
1651533290000|2022-05-02 23:14:50|161369|161121.7|161329.5|161124.9|161369|161132.7|161329.4|161116.1|13
1651533300000|2022-05-02 23:15:00|161287.6|161125|161368.5|161106.7|161372.8|161157.9|161287.6|161089.9|14
1651533310000|2022-05-02 23:15:10|161353|161109.2|161333.6|161104.2|161353|161110.1|161327.8|161094.8|12
1651533320000|2022-05-02 23:15:20|161334.3|161104.5|161333.9|161100.3|161338.1|161114.6|161328.1|161098.7|10
1651533330000|2022-05-02 23:15:30|161327.2|161110.2|161295.3|161165.3|161332.9|161168.7|161290.7|161097.3|10
1651533340000|2022-05-02 23:15:40|161296.2|161166.2|161346|161137.7|161359.2|161166.2|161293.2|161137.6|7
1651533350000|2022-05-02 23:15:50|161339.5|161134.7|161328.9|161106.9|161339.5|161169.4|161289|161106.9|10
1651533360000|2022-05-02 23:16:00|161325.3|161109.5|161280.4|161150.4|161328.9|161156.8|161279.9|161109.5|10
1651533370000|2022-05-02 23:16:10|161279.1|161149.1|161276.9|161146.9|161279.1|161149.1|161269.5|161139.5|6
1651533380000|2022-05-02 23:16:20|161278.2|161148.2|161281.5|161151.5|161321.5|161151.5|161278.2|161096.1|9
1651533390000|2022-05-02 23:16:30|161282.8|161152.8|161282.1|161152.1|161282.8|161152.8|161282.1|161152.1|4
1651533400000|2022-05-02 23:16:40|161281.6|161151.6|161297|161167|161299.5|161169.5|161281.6|161151.6|8
1651533410000|2022-05-02 23:16:50|161296.1|161166.1|161280.6|161150.6|161324.4|161166.1|161277.6|161094.3|9
1651533420000|2022-05-02 23:17:00|161280.3|161150.3|161276.4|161146.4|161327.2|161150.3|161276.4|161085|9
1651533430000|2022-05-02 23:17:10|161312.1|161109.2|161310.8|161104.4|161315.1|161145.9|161275.9|161102.2|6
1651533440000|2022-05-02 23:17:20|161312.7|161101.7|161281.5|161151.5|161312.7|161152|161281.3|161101.7|6
1651533450000|2022-05-02 23:17:30|161281.4|161151.4|161281.5|161151.5|161281.5|161151.5|161280.7|161150.7|6
1651533460000|2022-05-02 23:17:40|161281.3|161151.3|161398.1|161114.9|161398.1|161151.3|161281.3|161109|5
1651533470000|2022-05-02 23:17:50|161385.3|161116.5|161357.2|161123.5|161385.3|161171.1|161295.8|161116.5|7
1651533480000|2022-05-02 23:18:00|161349.1|161127.3|161344.7|161100.8|161356.7|161161.1|161291.1|161100.8|6
1651533490000|2022-05-02 23:18:10|161344.9|161101|161313.8|161111.2|161345.9|161146.9|161276.9|161101|5
1651533500000|2022-05-02 23:18:20|161292.3|161162.3|161286.2|161156.2|161299|161169|161286.2|161156.2|5
1651533510000|2022-05-02 23:18:30|161286|161156|161311.3|161181.3|161352.7|161181.3|161286|161151.2|5
1651533520000|2022-05-02 23:18:40|161307.6|161177.6|161296.1|161166.1|161341|161177.6|161294.9|161125.1|5
1651533530000|2022-05-02 23:18:50|161297.7|161167.7|161297.7|161167.7|161348.5|161188.4|161290.3|161111.2|10
1651533540000|2022-05-02 23:19:00|161282.5|161152.5|161283.2|161153.2|161283.8|161153.8|161282.1|161152.1|6
1651533550000|2022-05-02 23:19:10|161282.7|161152.7|161290.3|161160.3|161290.4|161160.4|161282.7|161152.7|4
1651533560000|2022-05-02 23:19:20|161290.2|161160.2|161285|161155|161290.2|161160.2|161285|161155|6
1651533570000|2022-05-02 23:19:30|161282.2|161152.2|161282.3|161152.3|161282.3|161152.3|161281.9|161151.9|4
1651533580000|2022-05-02 23:19:40|161283.7|161153.7|161283.1|161153.1|161283.7|161153.7|161283.1|161153.1|3
1651533590000|2022-05-02 23:19:50|161282.9|161152.9|161283.5|161153.5|161283.6|161153.6|161282.9|161152.9|3
1651533600000|2022-05-02 23:20:00|161282.8|161152.8|161282.8|161152.8|161282.8|161152.8|161282.8|161152.8|1
1651533610000|2022-05-02 23:20:10|161342.4|161140.9|161294.5|161164.5|161342.4|161166.9|161294.5|161140.9|3
1651533620000|2022-05-02 23:20:20|161336.1|161105|161282.7|161152.7|161336.1|161156|161282.7|161105|5
1651533630000|2022-05-02 23:20:30|161282.6|161152.6|161282.7|161152.7|161282.9|161152.9|161282.6|161152.6|3
1651533640000|2022-05-02 23:20:40|161282.8|161152.8|161282.6|161152.6|161319.1|161152.8|161282.6|161114|4
1651533650000|2022-05-02 23:20:50|161282.7|161152.7|161283.7|161153.7|161284|161154|161282.7|161152.7|5
1651533660000|2022-05-02 23:21:00|161283.3|161153.3|161291.5|161161.5|161327.6|161161.5|161281.8|161127.5|5
1651533670000|2022-05-02 23:21:10|161288.6|161158.6|161289.9|161159.9|161301.1|161171.1|161286|161156|9
1651533680000|2022-05-02 23:21:20|161291.5|161161.5|161292.6|161162.6|161292.6|161162.6|161289.5|161159.5|5
1651533690000|2022-05-02 23:21:30|161290|161160|161280.4|161150.4|161290|161160|161280.2|161150.2|4
1651533700000|2022-05-02 23:21:40|161281.5|161151.5|161281.3|161151.3|161281.7|161151.7|161281.3|161151.3|5
1651533710000|2022-05-02 23:21:50|161281.8|161151.8|161283|161153|161283.3|161153.3|161280.8|161150.8|7
1651533720000|2022-05-02 23:22:00|161282.3|161152.3|161285.3|161155.3|161291|161161|161282.3|161152.3|7
1651533730000|2022-05-02 23:22:10|161285.7|161155.7|161285.3|161155.3|161285.7|161155.7|161285.2|161155.2|4
1651533740000|2022-05-02 23:22:20|161286.2|161156.2|161282.1|161152.1|161286.8|161156.8|161282.1|161152.1|3
1651533750000|2022-05-02 23:22:30|161281.5|161151.5|161282.1|161152.1|161282.1|161152.1|161280.7|161150.7|7
1651533760000|2022-05-02 23:22:40|161282|161152|161281.8|161151.8|161283.3|161153.3|161279.8|161149.8|5
1651533770000|2022-05-02 23:22:50|161319.7|161119.5|161292.1|161162.1|161319.7|161162.1|161280.2|161119.5|4
1651533780000|2022-05-02 23:23:00|161288.8|161158.8|161279.6|161149.6|161322.7|161158.8|161279.3|161106.9|7
1651533790000|2022-05-02 23:23:10|161280|161150|161280|161150|161280|161150|161280|161150|1
1651533800000|2022-05-02 23:23:20|161280.4|161150.4|161336.1|161123.6|161352.1|161150.4|161280.4|161119.7|6
1651533810000|2022-05-02 23:23:30|161295.9|161165.9|161282.6|161152.6|161295.9|161165.9|161282.6|161152.6|7
1651533820000|2022-05-02 23:23:40|161282.3|161152.3|161296.5|161166.5|161297.5|161167.5|161281.4|161151.4|7
1651533830000|2022-05-02 23:23:50|161294.6|161164.6|161290.5|161160.5|161348.1|161171.7|161289.2|161110.1|8
1651533840000|2022-05-02 23:24:00|161289.2|161159.2|161288.2|161158.2|161289.2|161159.2|161287.4|161157.4|4
1651533850000|2022-05-02 23:24:10|161287.6|161157.6|161285|161155|161288.6|161158.6|161285|161155|5
1651533860000|2022-05-02 23:24:20|161285.3|161155.3|161284|161154|161285.3|161155.3|161284|161154|4
1651533870000|2022-05-02 23:24:30|161283.9|161153.9|161284.8|161154.8|161347.1|161174.8|161283.9|161121.6|8
1651533880000|2022-05-02 23:24:40|161284.2|161154.2|161293.8|161163.8|161293.8|161163.8|161284.2|161154.2|4
1651533890000|2022-05-02 23:24:50|161288.7|161158.7|161286.7|161156.7|161288.7|161158.7|161286|161156|5
1651533900000|2022-05-02 23:25:00|161287.1|161157.1|161283.6|161153.6|161287.2|161157.2|161283.6|161153.6|4
1651533910000|2022-05-02 23:25:10|161283.5|161153.5|161282.4|161152.4|161283.5|161153.5|161282|161152|3
1651533920000|2022-05-02 23:25:20|161282.3|161152.3|161283.2|161153.2|161283.2|161153.2|161282.3|161152.3|3
1651533930000|2022-05-02 23:25:30|161283.4|161153.4|161284.2|161154.2|161284.3|161154.3|161283.4|161153.4|3
1651533940000|2022-05-02 23:25:40|161308.9|161178.9|161309.8|161179.8|161414|161187.9|161291.9|161125.6|9
1651533950000|2022-05-02 23:25:50|161303.7|161173.7|161304.4|161174.4|161304.4|161174.4|161301.6|161171.6|5
1651533960000|2022-05-02 23:26:00|161301.1|161171.1|161298.4|161168.4|161301.1|161171.1|161298.4|161168.4|4
1651533970000|2022-05-02 23:26:10|161291.1|161161.1|161289.1|161159.1|161292.5|161162.5|161289.1|161159.1|7
1651533990000|2022-05-02 23:26:30|161289.8|161159.8|161296.6|161166.6|161296.6|161166.6|161289.3|161159.3|5
1651534000000|2022-05-02 23:26:40|161296.4|161166.4|161293.7|161163.7|161296.4|161166.4|161293.7|161163.7|4
1651534020000|2022-05-02 23:27:00|161286.9|161156.9|161287.8|161157.8|161287.8|161157.8|161286.9|161156.9|3
1651534030000|2022-05-02 23:27:10|161291.7|161161.7|161305.5|161175.5|161372|161181.2|161291.7|161136.4|10
1651534040000|2022-05-02 23:27:20|161302.7|161172.7|161305.1|161175.1|161371.9|161175.1|161302.7|161133.8|5
1651534050000|2022-05-02 23:27:30|161372.7|161140.1|161330.1|161121.4|161372.7|161175.8|161301.8|161107.9|10
1651534060000|2022-05-02 23:27:40|161293.1|161163.1|161341.4|161123.1|161366.2|161173.1|161293.1|161123.1|6
1651534070000|2022-05-02 23:27:50|161305.6|161175.6|161347.2|161147.2|161356.2|161181.4|161301.6|161145.5|7
1651534080000|2022-05-02 23:28:00|161353.1|161146.3|161341.7|161130.8|161353.1|161178.4|161307.3|161119.9|9
1651534090000|2022-05-02 23:28:10|161291|161161|161358.6|161117|161390.5|161161|161291|161099.2|8
1651534100000|2022-05-02 23:28:20|161348.5|161128.3|161362.3|161113.5|161368|161133.1|161338.7|161110|8
1651534110000|2022-05-02 23:28:30|161359|161118.7|161383|161102.4|161393.9|161118.7|161359|161097.3|3
1651534120000|2022-05-02 23:28:40|161361.9|161117.1|161379|161135.7|161379|161182.2|161287.7|161106.7|11
1651534130000|2022-05-02 23:28:50|161349.8|161140.8|161290.7|161160.7|161355.5|161174.8|161290.7|161131.7|7
1651534140000|2022-05-02 23:29:00|161290.5|161160.5|161307.5|161177.5|161310.4|161180.4|161290.5|161160.5|6
1651534150000|2022-05-02 23:29:10|161301.7|161171.7|161345|161117.1|161346|161171.7|161297.8|161113.1|6
1651534160000|2022-05-02 23:29:20|161340|161123.9|161342.4|161127.7|161342.4|161167.3|161297.3|161123.3|4
1651534170000|2022-05-02 23:29:30|161346.8|161128.8|161301.2|161171.2|161359.4|161177.8|161300.1|161117.9|14
1651534180000|2022-05-02 23:29:40|161298.2|161168.2|161292.5|161162.5|161298.2|161168.2|161292.5|161162.5|7
1651534190000|2022-05-02 23:29:50|161294.7|161164.7|161340.6|161130.7|161340.6|161180|161294.7|161130.7|6
1651534200000|2022-05-02 23:30:00|161336.9|161131.2|161340.3|161116|161343.3|161169.5|161299.4|161105.1|7
1651534210000|2022-05-02 23:30:10|161357.3|161093.8|161346.8|161112.9|161381|161115.7|161346.8|161086.8|9
1651534220000|2022-05-02 23:30:20|161351.3|161115.4|161283.6|161153.6|161357.5|161153.6|161280.6|161108.4|7
1651534230000|2022-05-02 23:30:30|161279.8|161149.8|161281.5|161151.5|161281.5|161151.5|161279.2|161149.2|6
1651534240000|2022-05-02 23:30:40|161283.1|161153.1|161299.6|161169.6|161381.3|161173.3|161283.1|161143.2|7
1651534250000|2022-05-02 23:30:50|161298.6|161168.6|161383.5|161143.8|161403.6|161168.6|161291.8|161139.1|6
1651534260000|2022-05-02 23:31:00|161368.3|161142.8|161351.9|161137.6|161381.4|161168.7|161298.7|161135.5|14
1651534270000|2022-05-02 23:31:10|161353.2|161138.8|161355.8|161137.5|161361.3|161138.8|161344.2|161133.5|9
1651534280000|2022-05-02 23:31:20|161359.9|161138.6|161338.7|161137.7|161359.9|161167.7|161297.7|161136.8|9
1651534290000|2022-05-02 23:31:30|161356.1|161134.8|161346.2|161137.6|161365.6|161138.6|161337.4|161134.8|7
1651534300000|2022-05-02 23:31:40|161299.5|161169.5|161367|161116.1|161374.8|161179.3|161299.5|161105.2|24
1651534310000|2022-05-02 23:31:50|161352.2|161123.2|161362.4|161112.2|161363|161123.3|161338.8|161102.6|14
1651534320000|2022-05-02 23:32:00|161359.1|161113.7|161345.5|161131.5|161363.6|161131.8|161345.5|161113.7|10
1651534330000|2022-05-02 23:32:10|161354.4|161125.5|161357.2|161144.3|161361.2|161179.8|161304.4|161120.8|13
1651534340000|2022-05-02 23:32:20|161346.7|161144.5|161360.1|161140|161365.7|161174.6|161304.5|161129.4|17
1651534350000|2022-05-02 23:32:30|161360|161140.1|161345.9|161137.2|161365.3|161172.1|161297.5|161128.7|23
1651534360000|2022-05-02 23:32:40|161346|161137.1|161380.7|161135.1|161394.8|161138.2|161346|161133.9|21
1651534370000|2022-05-02 23:32:50|161380.8|161135|161360.2|161135.5|161380.9|161136.5|161350.9|161135|20
1651534380000|2022-05-02 23:33:00|161366.2|161135|161353.7|161135.6|161386|161171.1|161301.1|161133.7|19
1651534390000|2022-05-02 23:33:10|161344.9|161136.3|161363.8|161124.7|161367.9|161150|161277|161108.1|31
1651534400000|2022-05-02 23:33:20|161363.7|161126.8|161353|161126.4|161377.4|161128.5|161346.5|161119.2|15
1651534410000|2022-05-02 23:33:30|161356.5|161125.4|161354|161124.9|161363.5|161133.5|161338|161108.5|16
1651534420000|2022-05-02 23:33:40|161336.2|161130.5|161389.2|161143.6|161420|161182.9|161293.6|161110.4|17
1651534430000|2022-05-02 23:33:50|161363.8|161143.7|161378.5|161142.5|161421.9|161183.1|161277.5|161124.4|25
1651534440000|2022-05-02 23:34:00|161305.9|161175.9|161292.9|161162.9|161347.1|161175.9|161292.1|161135.4|11
1651534450000|2022-05-02 23:34:10|161293.1|161163.1|161293.4|161163.4|161342.5|161165.9|161293|161141.9|6
1651534460000|2022-05-02 23:34:20|161306.6|161176.6|161292|161162|161306.6|161176.6|161291.8|161161.8|7
1651534470000|2022-05-02 23:34:30|161349.2|161143|161299.7|161169.7|161373.7|161175.8|161286.1|161137.8|12
1651534480000|2022-05-02 23:34:40|161288.7|161158.7|161354.5|161142.5|161369|161177.7|161288.7|161141.3|20
1651534490000|2022-05-02 23:34:50|161347.4|161142.9|161300.4|161170.4|161364.1|161177.2|161293.6|161142.5|9
1651534500000|2022-05-02 23:35:00|161293.6|161163.6|161353.9|161141.4|161367.7|161168.5|161288.8|161141.4|10
1651534510000|2022-05-02 23:35:10|161373.8|161141.3|161354.1|161142.5|161383.8|161176.9|161292.9|161141.3|9
1651534520000|2022-05-02 23:35:20|161306.9|161176.9|161345.4|161129.5|161348.4|161176.9|161289.3|161117.6|15
1651534530000|2022-05-02 23:35:30|161345.3|161132|161355|161146|161366.4|161183.7|161309.9|161128.6|18
1651534540000|2022-05-02 23:35:40|161354.2|161137.5|161360|161143.4|161361|161143.6|161346.2|161137.5|11
1651534550000|2022-05-02 23:35:50|161360.5|161145.1|161380.6|161137.8|161380.6|161145.8|161346.4|161137.8|10
1651534560000|2022-05-02 23:36:00|161380.7|161137.7|161298.7|161168.7|161380.7|161172.6|161295.7|161137.7|10
1651534570000|2022-05-02 23:36:10|161307.3|161177.3|161356.7|161146.4|161365.8|161180.1|161307.3|161146|15
1651534580000|2022-05-02 23:36:20|161362.4|161146.6|161409|161131.9|161409|161180.9|161310.9|161130.1|10
1651534590000|2022-05-02 23:36:30|161392.8|161133.8|161359.6|161137.6|161432.5|161145.2|161345.2|161113.3|9
1651534600000|2022-05-02 23:36:40|161373.1|161138.6|161346.6|161139.8|161379.7|161180|161307.4|161131.2|13
1651534610000|2022-05-02 23:36:50|161354.9|161139.6|161353.1|161147.7|161357.2|161147.7|161341.8|161100.7|15
1651534620000|2022-05-02 23:37:00|161353|161148|161307.3|161177.3|161365.9|161182.4|161302.3|161135|17
1651534630000|2022-05-02 23:37:10|161349.2|161145|161357.2|161142|161365.1|161178.8|161308.8|161141.8|9
1651534640000|2022-05-02 23:37:20|161362.3|161141.9|161354.9|161147.4|161365.3|161183.4|161306.3|161141.8|7
1651534650000|2022-05-02 23:37:30|161308|161178|161308.7|161178.7|161397.8|161185.3|161296.6|161141.7|11
1651534660000|2022-05-02 23:37:40|161345.7|161136|161355.9|161143.9|161388.9|161180.4|161301.3|161136|22
1651534670000|2022-05-02 23:37:50|161365.6|161142.1|161303.8|161173.8|161365.6|161173.8|161295.5|161134.6|10
1651534680000|2022-05-02 23:38:00|161304.8|161174.8|161345|161123.2|161347.9|161178.6|161295.1|161118.5|11
1651534690000|2022-05-02 23:38:10|161345.3|161126.7|161309.3|161179.3|161352.5|161179.3|161309.3|161124.6|7
1651534700000|2022-05-02 23:38:20|161365.1|161145.7|161351.1|161145.6|161365.1|161179.7|161305|161133.3|16
1651534710000|2022-05-02 23:38:30|161309|161179|161362.4|161139.7|161362.4|161180.4|161298.8|161137.9|15
1651534720000|2022-05-02 23:38:40|161365.4|161139.5|161354.4|161140.6|161365.4|161140.6|161342.6|161132.8|11
1651534730000|2022-05-02 23:38:50|161359|161140.3|161301.5|161171.5|161359|161179.6|161295.9|161140.3|9
1651534740000|2022-05-02 23:39:00|161312|161182|161346.9|161146.9|161346.9|161182|161304.3|161146.9|7
1651534750000|2022-05-02 23:39:10|161342.9|161142.8|161364.7|161139.4|161364.7|161178.5|161300.4|161139.4|22
1651534760000|2022-05-02 23:39:20|161373.4|161138|161368.2|161134.5|161376.8|161138.6|161342.2|161128.8|24
1651534770000|2022-05-02 23:39:30|161368.3|161134.1|161356.3|161128|161374.1|161181.6|161311|161124.3|22
1651534780000|2022-05-02 23:39:40|161360.1|161126.9|161365|161120.2|161365|161140.8|161342.3|161117.8|17
1651534790000|2022-05-02 23:39:50|161360.9|161126.4|161339.6|161127|161361|161135.5|161339.6|161120.7|17
1651534800000|2022-05-02 23:40:00|161347.4|161123.6|161349.6|161139.6|161357.5|161141.6|161346.5|161120.8|15
1651534810000|2022-05-02 23:40:10|161354.7|161137.5|161361.5|161134.8|161372.5|161137.5|161354.7|161133.4|16
1651534820000|2022-05-02 23:40:20|161366.8|161134.1|161308.7|161178.7|161366.8|161178.7|161305.9|161134.1|17
1651534830000|2022-05-02 23:40:30|161309.1|161179.1|161352.3|161125.4|161377.5|161180.6|161309.1|161115.6|15
1651534840000|2022-05-02 23:40:40|161355.2|161128.3|161355.8|161123.6|161362.1|161128.3|161347.7|161123.6|15
1651534850000|2022-05-02 23:40:50|161355.9|161123.5|161342.7|161134.2|161360.7|161134.2|161342.7|161123.5|12
1651534860000|2022-05-02 23:41:00|161350.2|161125.8|161394.1|161125.2|161394.1|161134.4|161350.2|161124.5|11
1651534870000|2022-05-02 23:41:10|161399.8|161124.1|161309.1|161179.1|161407.5|161179.1|161304.3|161124.1|9
1651534880000|2022-05-02 23:41:20|161357.4|161141.1|161346.5|161144.5|161364.3|161177.7|161305.5|161138.9|10
1651534890000|2022-05-02 23:41:30|161380.1|161135.7|161365.3|161127.9|161380.1|161174.7|161304.7|161112.5|21
1651534900000|2022-05-02 23:41:40|161365.2|161133.8|161359.6|161128.4|161370.5|161133.8|161359.6|161124.8|22
1651534910000|2022-05-02 23:41:50|161362.8|161127.6|161387|161131.9|161387.3|161131.9|161357.2|161125.8|20
1651534920000|2022-05-02 23:42:00|161386.9|161133|161392.8|161138.2|161423.6|161143.2|161357.8|161127.7|23
1651534930000|2022-05-02 23:42:10|161398.6|161137.9|161389.9|161134|161412.6|161145.3|161379.7|161132.3|27
1651534940000|2022-05-02 23:42:20|161395.1|161133.5|161356.2|161143.9|161395.1|161146.8|161348.4|161133.5|12
1651534950000|2022-05-02 23:42:30|161360.8|161142.1|161359.7|161140.3|161367.5|161142.2|161347.8|161134.6|13
1651534960000|2022-05-02 23:42:40|161364.6|161140.1|161374.4|161133.9|161382.6|161140.1|161364.4|161129.6|11
1651534970000|2022-05-02 23:42:50|161381.6|161132.9|161318.3|161188.3|161381.6|161188.4|161303.1|161132.9|13
1651534980000|2022-05-02 23:43:00|161318.2|161188.2|161398.8|161139.3|161401|161190.4|161303.3|161134.9|21
1651534990000|2022-05-02 23:43:10|161368.5|161140.3|161386.7|161144.9|161386.7|161144.9|161367.8|161139.4|20
1651535000000|2022-05-02 23:43:20|161378.8|161145|161358.4|161149.5|161386.5|161184.5|161314.5|161132.7|17
1651535010000|2022-05-02 23:43:30|161357.8|161142.9|161352.9|161135.3|161374|161144.3|161348.7|161118|14
1651535020000|2022-05-02 23:43:40|161356.5|161133.4|161412|161139.7|161412|161167|161289.9|161132.8|20
1651535030000|2022-05-02 23:43:50|161412.1|161141.5|161373.7|161140.8|161412.1|161141.5|161363.3|161140.1|18
1651535040000|2022-05-02 23:44:00|161382.4|161140.5|161359.5|161150|161387.7|161185.3|161315|161140.3|13
1651535050000|2022-05-02 23:44:10|161360.5|161148.6|161376.8|161135.6|161376.8|161152.8|161352.7|161133.1|9
1651535060000|2022-05-02 23:44:20|161380.7|161135.2|161350.8|161133.8|161382.7|161136.4|161341.3|161124.9|19
1651535070000|2022-05-02 23:44:30|161350.9|161135.1|161363.9|161130.5|161363.9|161135.1|161345|161129.5|23
1651535080000|2022-05-02 23:44:40|161364|161129.8|161350.1|161137.7|161371.4|161139.5|161340.9|161129|25
1651535090000|2022-05-02 23:44:50|161350.2|161137.6|161360.5|161135.2|161362.7|161137.6|161350.2|161135|22
1651535100000|2022-05-02 23:45:00|161309.3|161179.3|161307.6|161177.6|161397.2|161179.3|161304.2|161120.5|31
1651535110000|2022-05-02 23:45:10|161365.1|161108.9|161354.7|161122.4|161373.2|161136.5|161338.8|161102.6|22
1651535120000|2022-05-02 23:45:20|161354.6|161125.1|161360.2|161145.9|161364.6|161147.9|161342.3|161111.8|18
1651535130000|2022-05-02 23:45:30|161353.7|161148.6|161363.5|161134.1|161369.4|161148.6|161348.4|161133|18
1651535140000|2022-05-02 23:45:40|161362.1|161132.1|161359.4|161136.5|161362.1|161178.7|161307.9|161132.1|15
1651535150000|2022-05-02 23:45:50|161359.7|161137.8|161370|161132.3|161370|161177.4|161307.3|161132.3|11
1651535160000|2022-05-02 23:46:00|161361.8|161133.5|161360.1|161135.2|161361.8|161140.9|161344.1|161133.5|9
1651535170000|2022-05-02 23:46:10|161367.3|161132.7|161306.5|161176.5|161389.3|161176.5|161297|161118.7|10
1651535180000|2022-05-02 23:46:20|161299|161169|161370.7|161131.6|161370.7|161176.2|161299|161126.8|10
1651535190000|2022-05-02 23:46:30|161349.5|161135.2|161374.7|161114.4|161382.1|161170.5|161300.5|161103.7|21
1651535200000|2022-05-02 23:46:40|161371.4|161120.9|161350.7|161131.4|161380.7|161139.6|161342.2|161119.4|28
1651535210000|2022-05-02 23:46:50|161350.6|161128.7|161307.8|161177.8|161358.1|161177.9|161307.8|161128.7|18
1651535220000|2022-05-02 23:47:00|161306.6|161176.6|161359.2|161136.3|161374.7|161180.8|161306.6|161133.1|18
1651535230000|2022-05-02 23:47:10|161359.1|161136.4|161362.5|161143|161363.7|161177.8|161307.1|161135.9|18
1651535240000|2022-05-02 23:47:20|161362.9|161143.1|161361.7|161147.8|161367.5|161148.3|161354.3|161142.8|17
1651535250000|2022-05-02 23:47:30|161361.6|161147.9|161305.4|161175.4|161371.7|161180|161305.4|161139|9
1651535260000|2022-05-02 23:47:40|161302.4|161172.4|161288.8|161158.8|161337.3|161172.4|161288.8|161131.2|4
1651535270000|2022-05-02 23:47:50|161287.4|161157.4|161297.3|161167.3|161310.8|161180.8|161287.4|161157.4|5
1651535280000|2022-05-02 23:48:00|161298.6|161168.6|161287.8|161157.8|161298.6|161168.6|161287.4|161157.4|7
1651535290000|2022-05-02 23:48:10|161355.1|161145.8|161351.8|161140.1|161361.4|161146|161351.8|161140.1|15
1651535300000|2022-05-02 23:48:20|161355.3|161140|161361.8|161143.8|161361.8|161178.5|161306.9|161140|7
1651535310000|2022-05-02 23:48:30|161364.5|161144|161357.3|161143.7|161364.5|161144.9|161345.7|161143.6|6
1651535320000|2022-05-02 23:48:40|161367.4|161139.6|161346.2|161140.2|161367.4|161140.2|161346.2|161139.6|2
1651535330000|2022-05-02 23:48:50|161286.9|161156.9|161395.6|161146.1|161395.6|161157.2|161286.9|161146.1|4
1651535340000|2022-05-02 23:49:00|161349.7|161143.8|161350.9|161129.2|161381.5|161145.6|161342.6|161127.9|7
1651535350000|2022-05-02 23:49:10|161299.2|161169.2|161360.8|161156.8|161360.8|161183.5|161289.7|161156.8|10
1651535360000|2022-05-02 23:49:20|161294.5|161164.5|161336.1|161119.4|161371.6|161168.8|161294.5|161113.1|8
1651535370000|2022-05-02 23:49:30|161345.7|161124.7|161338.6|161132|161391.7|161132|161338.6|161108.1|7
1651535380000|2022-05-02 23:49:40|161336.8|161134|161357.5|161121.8|161366.4|161134.5|161335.1|161114.4|15
1651535390000|2022-05-02 23:49:50|161350.3|161127.6|161288.5|161158.5|161350.8|161158.5|161287.4|161124.1|5
1651535400000|2022-05-02 23:50:00|161289.2|161159.2|161291.3|161161.3|161291.8|161161.8|161289.2|161159.2|5
1651535410000|2022-05-02 23:50:10|161289.9|161159.9|161353.2|161111.7|161353.2|161168.6|161289.9|161111.7|9
1651535420000|2022-05-02 23:50:20|161346.9|161118.2|161349.9|161124|161358.4|161167.9|161297.9|161114.3|9
1651535430000|2022-05-02 23:50:30|161300.6|161170.6|161333.6|161127.6|161357.5|161170.6|161300.6|161116.7|10
1651535440000|2022-05-02 23:50:40|161294|161164|161308.5|161178.5|161344|161180.4|161294|161132.1|5
1651535450000|2022-05-02 23:50:50|161302.5|161172.5|161349.5|161142.2|161365.6|161172.5|161302.5|161141.7|3
1651535460000|2022-05-02 23:51:00|161307.3|161177.3|161295|161165|161307.3|161177.3|161286.7|161156.7|7
1651535470000|2022-05-02 23:51:10|161294.9|161164.9|161337.8|161132.6|161370.9|161164.9|161294.7|161100.7|14
1651535480000|2022-05-02 23:51:20|161341.8|161127.7|161345.2|161126.2|161345.2|161127.7|161341.8|161126.2|2
1651535490000|2022-05-02 23:51:30|161341.8|161127.6|161302.8|161172.8|161364.2|161172.8|161302.8|161127.6|5
1651535500000|2022-05-02 23:51:40|161302|161172|161302.8|161172.8|161302.8|161172.8|161302|161172|2
1651535510000|2022-05-02 23:51:50|161290.4|161160.4|161321.9|161191.9|161321.9|161191.9|161290.4|161160.4|6
1651535520000|2022-05-02 23:52:00|161304.2|161174.2|161290.9|161160.9|161364.4|161198|161290.9|161111.4|12
1651535530000|2022-05-02 23:52:10|161329.7|161114.6|161329.2|161110.5|161335.7|161150.9|161280.9|161101.7|5
1651535540000|2022-05-02 23:52:20|161319.9|161113.3|161298.9|161168.9|161319.9|161168.9|161280.3|161113.3|8
1651535550000|2022-05-02 23:52:30|161333|161132.8|161297.4|161167.4|161333|161167.4|161296.6|161132.8|3
1651535560000|2022-05-02 23:52:40|161294|161164|161357.8|161147.1|161393.2|161183.9|161288|161134|10
1651535570000|2022-05-02 23:52:50|161298.6|161168.6|161370.7|161104.9|161378.7|161193.7|161298.6|161104.9|7
1651535580000|2022-05-02 23:53:00|161368.3|161112.1|161335.6|161123.2|161368.3|161126|161326.7|161112.1|6
1651535590000|2022-05-02 23:53:10|161288|161158|161301|161171|161301|161171|161288|161158|3
1651535600000|2022-05-02 23:53:20|161299.7|161169.7|161303.1|161173.1|161352.9|161173.1|161294.6|161117.9|11
1651535610000|2022-05-02 23:53:30|161384.8|161135.3|161353.7|161143.6|161384.8|161161.4|161286.9|161135|6
1651535620000|2022-05-02 23:53:40|161355.6|161143.1|161352.2|161132.9|161355.6|161143.1|161348.3|161126.1|4
1651535630000|2022-05-02 23:53:50|161296.4|161166.4|161284.7|161154.7|161327|161166.4|161284.7|161111.4|7
1651535640000|2022-05-02 23:54:00|161279.4|161149.4|161342.9|161112.8|161342.9|161177.9|161278.8|161112.8|9
1651535650000|2022-05-02 23:54:10|161351.8|161113.8|161340.8|161125.1|161351.8|161160.4|161290.4|161113.8|7
1651535660000|2022-05-02 23:54:20|161337.8|161123.4|161364.8|161135|161369.4|161135|161337.8|161123.4|3
1651535670000|2022-05-02 23:54:30|161372.9|161133.5|161300.6|161170.6|161372.9|161170.6|161300.3|161133.5|6
1651535680000|2022-05-02 23:54:40|161296.1|161166.1|161351.4|161136.5|161378.4|161166.1|161296.1|161132.1|4
1651535690000|2022-05-02 23:54:50|161381|161130.4|161297.3|161167.3|161381|161168.2|161294.1|161130.4|5
1651535700000|2022-05-02 23:55:00|161296.5|161166.5|161284.5|161154.5|161301.5|161171.5|161284.5|161154.5|5
1651535710000|2022-05-02 23:55:10|161288.1|161158.1|161346.8|161132.2|161346.8|161160.3|161288.1|161129.8|5
1651535720000|2022-05-02 23:55:20|161295.7|161165.7|161294.3|161164.3|161332|161165.7|161294.2|161124.6|5
1651535730000|2022-05-02 23:55:30|161294.9|161164.9|161297.3|161167.3|161386.5|161170.2|161294.9|161126.3|4
1651535740000|2022-05-02 23:55:40|161298.1|161168.1|161293.2|161163.2|161337.8|161168.1|161293.2|161110.9|6
1651535750000|2022-05-02 23:55:50|161276.8|161146.8|161281.7|161151.7|161281.7|161151.7|161276.8|161146.8|3
1651535760000|2022-05-02 23:56:00|161283.4|161153.4|161342|161131.4|161359.2|161153.4|161282.1|161130.8|5
1651535770000|2022-05-02 23:56:10|161296.1|161166.1|161425.6|161207.2|161425.6|161207.2|161296.1|161139.5|14
1651535780000|2022-05-02 23:56:20|161354.7|161136.2|161266.5|161136.5|161354.7|161155.7|161266.5|161136.2|5
1651535790000|2022-05-02 23:56:30|161271.3|161141.3|161304.6|161174.6|161304.6|161174.6|161271.3|161141.3|4
1651535800000|2022-05-02 23:56:40|161299.1|161169.1|161282.7|161152.7|161299.1|161169.1|161277.6|161147.6|3
1651535810000|2022-05-02 23:56:50|161276|161146|161357.6|161125.6|161360.6|161152.4|161276|161120.1|11
1651535820000|2022-05-02 23:57:00|161349.8|161129.1|161401.8|161138.1|161401.8|161138.1|161349.3|161127.7|5
1651535830000|2022-05-02 23:57:10|161408.8|161145.6|161308.3|161178.3|161408.8|161183.8|161308.3|161145.1|7
1651535840000|2022-05-02 23:57:20|161303.6|161173.6|161377.6|161142.8|161377.6|161185.4|161301|161142.8|9
1651535850000|2022-05-02 23:57:30|161303.8|161173.8|161298.3|161168.3|161333.7|161175|161298.3|161130.6|7
1651535860000|2022-05-02 23:57:40|161293.3|161163.3|161305.5|161175.5|161308|161178|161293.1|161163.1|5
1651535870000|2022-05-02 23:57:50|161305.1|161175.1|161352.3|161143.9|161355.3|161175.1|161297.2|161143.9|5
1651535880000|2022-05-02 23:58:00|161354.3|161145.8|161291.4|161161.4|161354.3|161172.5|161291.4|161141.9|8
1651535900000|2022-05-02 23:58:20|161292|161162|161290.7|161160.7|161295.4|161165.4|161276.9|161146.9|6
1651535910000|2022-05-02 23:58:30|161287.2|161157.2|161280.9|161150.9|161287.2|161157.2|161273|161143|3
1651535920000|2022-05-02 23:58:40|161373.2|161149.1|161308.3|161178.3|161373.2|161180.5|161308|161143|8
1651535930000|2022-05-02 23:58:50|161330.4|161129.6|161291|161161|161330.4|161161|161287|161129.6|4
1651535940000|2022-05-02 23:59:00|161280.7|161150.7|161374.5|161096|161382.2|161157.1|161280.7|161088.4|11
1651535950000|2022-05-02 23:59:10|161381.1|161109.1|161354.1|161109.7|161429.7|161112.8|161354|161087.7|11
1651535960000|2022-05-02 23:59:20|161370.1|161111|161382.3|161100.9|161388.9|161111|161361.7|161088|7
1651535970000|2022-05-02 23:59:30|161376.4|161102.5|161317.5|161099.8|161400.7|161135.9|161265.9|161080.1|27
1651535980000|2022-05-02 23:59:40|161311.4|161096.9|161299.9|161095.6|161339.1|161131.4|161260.4|161074.9|14
1651535990000|2022-05-02 23:59:50|161307|161091.7|161315.5|161090.3|161332.7|161095.3|161305|161083.5|8
1651536000000|2022-05-03 00:00:00|161333.3|161069.1|161319.3|161090.7|161333.3|161123.8|161253.7|161068.9|21
1651536010000|2022-05-03 00:00:10|161323.6|161088.7|161315.3|161101|161323.6|161104.2|161305.8|161088.7|21
1651536020000|2022-05-03 00:00:20|161330.1|161096.6|161305|161074.4|161347.2|161096.6|161300.5|161072.1|17
1651536030000|2022-05-03 00:00:30|161319.8|161066.3|161295.2|161089.2|161319.8|161145.8|161247.5|161066.3|32
1651536040000|2022-05-03 00:00:40|161296.3|161087.9|161305.1|161087.9|161309.5|161095.1|161295.2|161083.8|30
1651536050000|2022-05-03 00:00:50|161305|161090.9|161300|161092.2|161307.4|161094.5|161296.8|161085.7|21
1651536060000|2022-05-03 00:01:00|161300.2|161091.7|161293.4|161091.7|161307.4|161128.8|161255.3|161082.9|29
1651536070000|2022-05-03 00:01:10|161257.4|161127.4|161222.3|160958.2|161259.6|161129.6|161142.1|160958.2|29
1651536080000|2022-05-03 00:01:20|161200.4|160972.6|161205|160980.9|161217.1|160988.9|161191.5|160971.2|23
1651536090000|2022-05-03 00:01:30|161228.7|160970.2|161227.9|160969.7|161233.6|160981.3|161219.3|160961.6|15
1651536100000|2022-05-03 00:01:40|161230.9|160966.4|161212.8|160972.9|161237.4|160975.2|161212.8|160962.2|21
1651536110000|2022-05-03 00:01:50|161211|160974.3|161164.4|161034.4|161217.7|161034.4|161164.4|160974.3|16
1651536120000|2022-05-03 00:02:00|161164.5|161034.5|161216.7|160999.7|161248.4|161041.6|161164.2|160961.2|18
1651536130000|2022-05-03 00:02:10|161211.2|161002.5|161207.4|160995.2|161230.8|161048.6|161173.5|160984.5|17
1651536140000|2022-05-03 00:02:20|161162.4|161032.4|161156|161026|161251.5|161032.4|161155.1|160958.7|16
1651536150000|2022-05-03 00:02:30|161155.3|161025.3|161223.4|160973.3|161245.4|161025.3|161155.3|160964.7|21
1651536160000|2022-05-03 00:02:40|161224.1|160973.5|161224.9|160972.5|161236.6|160976.9|161220.2|160964.7|15
1651536170000|2022-05-03 00:02:50|161225|160972.3|161169.3|161039.3|161225.1|161041.4|161155.3|160972.3|11
1651536180000|2022-05-03 00:03:00|161170.2|161040.2|161157|161027|161172.4|161042.4|161156.4|161026.4|17
1651536190000|2022-05-03 00:03:10|161157.4|161027.4|161157.2|161027.2|161206.2|161028.8|161157.2|160982.6|14
1651536200000|2022-05-03 00:03:20|161157.7|161027.7|161154.7|161024.7|161158.4|161028.4|161153.8|161023.8|10
1651536210000|2022-05-03 00:03:30|161155.5|161025.5|161211.8|160978|161218.4|161029.1|161155.5|160973.2|14
1651536220000|2022-05-03 00:03:40|161228.6|160966|161219.1|160988.3|161229.5|160989.3|161214.4|160966|19
1651536230000|2022-05-03 00:03:50|161214.4|160986|161214.9|160994.4|161227.5|160994.4|161208.9|160977.6|15
1651536240000|2022-05-03 00:04:00|161221.9|160992|161221.6|160984|161228.3|161003.9|161221.6|160975.7|17
1651536250000|2022-05-03 00:04:10|161220.8|160987.2|161198.9|160998.5|161243.5|161033.7|161163.7|160976.1|18
1651536260000|2022-05-03 00:04:20|161199.2|161033.3|161207|160998.1|161220.7|161033.3|161159|160987.4|14
1651536270000|2022-05-03 00:04:30|161206.6|160996.8|161212.7|160984.9|161220|161036|161166|160984.3|12
1651536280000|2022-05-03 00:04:40|161221.6|160987.9|161159.5|161029.5|161221.6|161030.2|161156.3|160986.5|9
1651536290000|2022-05-03 00:04:50|161159.3|161029.3|161157.3|161027.3|161163.5|161033.5|161155|161025|9
1651536300000|2022-05-03 00:05:00|161157|161027|161154|161024|161165.3|161035.3|161152.8|161022.8|17
1651536310000|2022-05-03 00:05:10|161157|161027|161150.5|161020.5|161158.1|161028.1|161150.5|161020.5|16
1651536320000|2022-05-03 00:05:20|161151.1|161021.1|161154.4|161024.4|161154.7|161024.7|161150.3|161020.3|13
1651536330000|2022-05-03 00:05:30|161154.1|161024.1|161161.6|161031.6|161209|161031.6|161150.2|160974.3|13
1651536340000|2022-05-03 00:05:40|161157.4|161027.4|161200.4|160984.8|161206|161027.4|161152|160978.8|19
1651536350000|2022-05-03 00:05:50|161213.5|160993|161151.3|161021.3|161213.5|161025.4|161148.8|160990.7|16
1651536360000|2022-05-03 00:06:00|161151.2|161021.2|161153.8|161023.8|161162.6|161032.6|161150.7|161020.7|15
1651536370000|2022-05-03 00:06:10|161152.9|161022.9|161207.6|161001.6|161207.6|161037.7|161152.9|161000.5|25
1651536380000|2022-05-03 00:06:20|161205|161005|161210.3|160984.9|161226.3|161036.1|161153.4|160974.9|22
1651536390000|2022-05-03 00:06:30|161165.4|161035.4|161219.7|160984|161219.7|161039.7|161165.4|160984|27
1651536400000|2022-05-03 00:06:40|161216.9|160985.3|161209.6|160989.1|161229.1|160993.4|161209.6|160980.3|27
1651536410000|2022-05-03 00:06:50|161212.8|160991.2|161157.7|161027.7|161220.6|161029.5|161156.2|160984.7|16
1651536420000|2022-05-03 00:07:00|161158.2|161028.2|161157.2|161027.2|161158.4|161028.4|161154.4|161024.4|20
1651536430000|2022-05-03 00:07:10|161157.4|161027.4|161155.9|161025.9|161159|161029|161155.9|161025.9|19
1651536440000|2022-05-03 00:07:20|161157.3|161027.3|161152.7|161022.7|161157.3|161027.3|161151.7|161021.7|19
1651536450000|2022-05-03 00:07:30|161152.6|161022.6|161154.6|161024.6|161161.5|161031.5|161144.8|161014.8|22
1651536460000|2022-05-03 00:07:40|161152.7|161022.7|161205|160992.1|161212.8|161032|161146.2|160987.5|19
1651536470000|2022-05-03 00:07:50|161160.3|161030.3|161215.1|160989.1|161229.4|161030.3|161160.3|160984.7|30
1651536480000|2022-05-03 00:08:00|161214|160989.5|161191.6|160986.5|161214|160991.3|161189|160978.2|28
1651536490000|2022-05-03 00:08:10|161191.1|160986.2|161146.2|161016.2|161200.4|161020|161145.7|160979.7|28
1651536500000|2022-05-03 00:08:20|161146.1|161016.1|161214|161009.3|161214|161022.1|161145.2|161000.7|29
1651536510000|2022-05-03 00:08:30|161171.7|161041.7|161153|161023|161216.7|161043.9|161152.2|161001.2|26
1651536520000|2022-05-03 00:08:40|161155|161025|161162.3|161032.3|161207.7|161042.2|161155|160998.5|22
1651536530000|2022-05-03 00:08:50|161162.2|161032.2|161163.9|161033.9|161203.6|161038.5|161161.7|161001.2|26
1651536540000|2022-05-03 00:09:00|161162.9|161032.9|161164.2|161034.2|161212|161042.7|161161.8|161009.7|18
1651536550000|2022-05-03 00:09:10|161163.3|161033.3|161214.4|160996.3|161227.9|161041.9|161152.7|160967.9|26
1651536560000|2022-05-03 00:09:20|161204.9|161004.8|161211.4|161010.1|161247.6|161048.5|161152.7|160984.2|30
1651536570000|2022-05-03 00:09:30|161213.9|161011.2|161216.4|161005.4|161220.2|161041.1|161167.3|160993|20
1651536580000|2022-05-03 00:09:40|161166.3|161036.3|161214.6|160993.9|161236|161036.3|161166.3|160979.9|20
1651536590000|2022-05-03 00:09:50|161219.5|160991.5|161167.7|161037.7|161219.5|161037.8|161166.2|160990|19
1651536600000|2022-05-03 00:10:00|161168.1|161038.1|161220.1|161011.1|161275.6|161048.3|161153.7|160943|27
1651536610000|2022-05-03 00:10:10|161228.6|161011.4|161175.4|161045.4|161255.9|161047.6|161173.8|161003.1|27
1651536620000|2022-05-03 00:10:20|161175|161045|161234.7|161000.6|161239.4|161050.2|161173.6|160974.4|26
1651536630000|2022-05-03 00:10:30|161237.2|160990.9|161223|161003.4|161237.2|161003.4|161222.3|160990.9|18
1651536640000|2022-05-03 00:10:40|161227.8|161002.4|161216.4|161005.2|161239.4|161007.4|161209.3|160989.4|13
1651536650000|2022-05-03 00:10:50|161216.3|161008.3|161154.9|161024.9|161216.5|161036.5|161152.4|160999|13
1651536660000|2022-05-03 00:11:00|161154.8|161024.8|161261.5|160995.3|161263.7|161046.4|161154.8|160995.3|21
1651536670000|2022-05-03 00:11:10|161171.1|161041.1|161213.1|161011.2|161236.3|161050.1|161157|160998.2|27
1651536680000|2022-05-03 00:11:20|161178.7|161048.7|161175.2|161045.2|161214.4|161048.7|161168.1|161005.9|23
1651536690000|2022-05-03 00:11:30|161211.9|161010.9|161174.6|161044.6|161213.8|161045.3|161167.9|161008.3|17
1651536700000|2022-05-03 00:11:40|161177.8|161047.8|161171.2|161041.2|161215.3|161047.9|161168.7|161013.1|9
1651536710000|2022-05-03 00:11:50|161173.4|161043.4|161171.5|161041.5|161208.2|161050.5|161170.2|161006.7|12
1651536720000|2022-05-03 00:12:00|161173.1|161043.1|161174.9|161044.9|161210.1|161045.2|161163.6|160999.9|14
1651536730000|2022-05-03 00:12:10|161180.4|161050.4|161226.8|161017.4|161240|161050.4|161170.3|160992.8|14
1651536740000|2022-05-03 00:12:20|161177.9|161047.9|161215.6|160996.4|161242.9|161047.9|161163|160981.3|21
1651536750000|2022-05-03 00:12:30|161222.9|160995.7|161215.6|160997.5|161232.7|161001.5|161209.8|160984.7|18
1651536760000|2022-05-03 00:12:40|161221.1|160998.4|161213.5|160993.7|161233.3|160999.7|161210.8|160985.1|16
1651536770000|2022-05-03 00:12:50|161212.1|160993.4|161218.5|161016.3|161218.5|161048.7|161170.2|160993.4|22
1651536780000|2022-05-03 00:13:00|161178.6|161048.6|161208|160970|161214.4|161049.1|161152.7|160970|21
1651536790000|2022-05-03 00:13:10|161152.3|161022.3|161210.3|161006.4|161232|161044.5|161152.3|160998.6|21
1651536800000|2022-05-03 00:13:20|161210.7|161008.7|161216.3|161005.7|161225.8|161044.3|161170.3|161001|15
1651536810000|2022-05-03 00:13:30|161215.3|161008.4|161218.5|161006.8|161223.2|161008.4|161213.8|161002.6|12
1651536820000|2022-05-03 00:13:40|161170.4|161040.4|161169.5|161039.5|161232.6|161040.4|161148.8|160990.3|20
1651536830000|2022-05-03 00:13:50|161171.1|161041.1|161211.5|160995.5|161248.5|161042.8|161163.2|160964.3|22
1651536840000|2022-05-03 00:14:00|161205.5|160993.9|161215.3|160993.5|161219|161000.6|161203.2|160984.2|26
1651536850000|2022-05-03 00:14:10|161208.7|160994.1|161212.9|160988.2|161222.8|160997|161204.7|160985.5|16
1651536860000|2022-05-03 00:14:20|161217.1|160989.4|161169.2|161039.2|161217.1|161046.2|161164.9|160989.4|11
1651536870000|2022-05-03 00:14:30|161172.2|161042.2|161170.6|161040.6|161221.1|161042.2|161157.2|160995.8|15
1651536880000|2022-05-03 00:14:40|161245.1|161012.9|161182.2|161052.2|161245.1|161053.9|161154.7|161012.9|17
1651536890000|2022-05-03 00:14:50|161183.9|161053.9|161248|161015.5|161248|161053.9|161170.5|160982.1|16
1651536900000|2022-05-03 00:15:00|161249.3|161018.6|161212|160984.9|161249.3|161018.6|161198.2|160978|25
1651536910000|2022-05-03 00:15:10|161211.7|160988.8|161212.7|160995.6|161220.2|160997.9|161205.7|160985.7|13
1651536920000|2022-05-03 00:15:20|161198.4|160998.4|161168.3|161038.3|161205.2|161038.3|161163.6|160990|14
1651536930000|2022-05-03 00:15:30|161169.3|161039.3|161159.3|161029.3|161233.9|161044.1|161159.3|161018.4|21
1651536940000|2022-05-03 00:15:40|161153.2|161023.2|161165|161035|161233.7|161055.9|161153.2|160973.5|23
1651536950000|2022-05-03 00:15:50|161237.5|161009.6|161203.5|160995.5|161237.6|161044.5|161166.6|160988.7|22
1651536960000|2022-05-03 00:16:00|161200.3|160998.5|161215.1|160998.1|161219.4|160999.2|161198|160995.1|12
1651536970000|2022-05-03 00:16:10|161215|160997.3|161173.5|161043.5|161217.8|161043.5|161163.9|160997.3|17
1651536980000|2022-05-03 00:16:20|161175.8|161045.8|161170.4|161040.4|161175.8|161045.8|161165.2|161035.2|14
1651536990000|2022-05-03 00:16:30|161170.8|161040.8|161183.4|161053.4|161225.2|161053.4|161169.3|161003.7|23
1651537000000|2022-05-03 00:16:40|161180.7|161050.7|161171.5|161041.5|161228.8|161051.8|161167|161000.8|17
1651537010000|2022-05-03 00:16:50|161174.8|161044.8|161171.1|161041.1|161224.8|161054.2|161149.4|161003.6|17
1651537020000|2022-05-03 00:17:00|161168.7|161038.7|161166.7|161036.7|161178.8|161048.8|161166.7|161036.7|20
1651537030000|2022-05-03 00:17:10|161171.9|161041.9|161167.7|161037.7|161173.7|161043.7|161163.3|161033.3|16
1651537040000|2022-05-03 00:17:20|161168.4|161038.4|161181.6|161051.6|161185.2|161055.2|161157.6|161027.6|13
1651537050000|2022-05-03 00:17:30|161169.3|161039.3|161170|161040|161224.9|161064.8|161159.7|160987.7|20
1651537060000|2022-05-03 00:17:40|161210.8|161004.1|161207.9|160999.7|161224.9|161004.6|161207.9|160985.2|20
1651537070000|2022-05-03 00:17:50|161214.1|160996.2|161219.4|160993.8|161219.4|161040.6|161159.5|160990.5|30
1651537080000|2022-05-03 00:18:00|161215.5|160998.3|161155.6|161025.6|161218.2|161031.4|161155.6|160986.5|26
1651537090000|2022-05-03 00:18:10|161195.6|160991.4|161156.1|161026.1|161198|161029.2|161154.7|160988.4|20
1651537100000|2022-05-03 00:18:20|161156|161026|161174.2|161044.2|161174.2|161044.2|161149.4|161019.4|21
1651537110000|2022-05-03 00:18:30|161175.3|161045.3|161156.8|161026.8|161175.3|161045.3|161153|161023|18
1651537120000|2022-05-03 00:18:40|161167|161037|161163.2|161033.2|161175.9|161045.9|161162.3|161032.3|13
1651537130000|2022-05-03 00:18:50|161176.5|161046.5|161167.4|161037.4|161176.5|161046.5|161157.2|161027.2|13
1651537140000|2022-05-03 00:19:00|161164|161034|161164.2|161034.2|161167.2|161037.2|161162.6|161032.6|10
1651537150000|2022-05-03 00:19:10|161162|161032|161156.1|161026.1|161172.7|161042.7|161156.1|161026.1|9
1651537160000|2022-05-03 00:19:20|161155.9|161025.9|161155.6|161025.6|161155.9|161025.9|161154|161024|6
1651537170000|2022-05-03 00:19:30|161157.1|161027.1|161173.4|161043.4|161222.4|161043.4|161156.6|160992|8
1651537180000|2022-05-03 00:19:40|161208.7|161006.1|161164|161034|161208.7|161037.8|161161.6|160990.1|22
1651537190000|2022-05-03 00:19:50|161165.4|161035.4|161202.4|160996.9|161210.3|161036.3|161162.5|160988.4|22
1651537200000|2022-05-03 00:20:00|161203.2|160995|161164.9|161034.9|161205.8|161035.9|161163.3|160995|19
1651537210000|2022-05-03 00:20:10|161165.1|161035.1|161171.5|161041.5|161218.9|161047.3|161162.8|160985.8|19
1651537220000|2022-05-03 00:20:20|161167.9|161037.9|161169.7|161039.7|161178|161048|161163.6|161033.6|27
1651537230000|2022-05-03 00:20:30|161165.7|161035.7|161168.6|161038.6|161171.7|161041.7|161158.8|161028.8|26
1651537240000|2022-05-03 00:20:40|161164.4|161034.4|161161.7|161031.7|161169.4|161039.4|161161.7|161031.7|17
1651537250000|2022-05-03 00:20:50|161161.1|161031.1|161167.8|161037.8|161170.6|161040.6|161161|161031|16
1651537260000|2022-05-03 00:21:00|161167|161037|161169.4|161039.4|161180.5|161050.5|161167|161037|9
1651537270000|2022-05-03 00:21:10|161178|161048|161153|161023|161178|161048|161151.4|161021.4|12
1651537280000|2022-05-03 00:21:20|161156|161026|161156.3|161026.3|161158.5|161028.5|161144.2|161014.2|9
1651537290000|2022-05-03 00:21:30|161157|161027|161170.9|161040.9|161171.8|161041.8|161154.7|161024.7|16
1651537300000|2022-05-03 00:21:40|161170|161040|161169.1|161039.1|161170.9|161040.9|161162.5|161032.5|22
1651537310000|2022-05-03 00:21:50|161169|161039|161164.2|161034.2|161210.6|161041|161164.2|161001.2|12
1651537320000|2022-05-03 00:22:00|161164|161034|161168.4|161038.4|161168.4|161038.4|161161|161031|11
1651537330000|2022-05-03 00:22:10|161170.7|161040.7|161156.9|161026.9|161173.8|161043.8|161144.2|161014.2|13
1651537340000|2022-05-03 00:22:20|161154.5|161024.5|161147.1|161017.1|161157.6|161027.6|161143.6|161013.6|20
1651537350000|2022-05-03 00:22:30|161144|161014|161166.8|161036.8|161169.7|161039.7|161144|161014|15
1651537360000|2022-05-03 00:22:40|161166.7|161036.7|161157.9|161027.9|161170.5|161040.5|161153.4|161023.4|16
1651537370000|2022-05-03 00:22:50|161153.2|161023.2|161169.2|161039.2|161175|161045|161153.2|161023.2|15
1651537380000|2022-05-03 00:23:00|161163.2|161033.2|161168.5|161038.5|161171.6|161041.6|161163.2|161033.2|15
1651537390000|2022-05-03 00:23:10|161165.5|161035.5|161229.4|160989.5|161229.4|161046.7|161165.5|160972.5|17
1651537400000|2022-05-03 00:23:20|161234.2|160995.5|161165.8|161035.8|161234.2|161035.8|161159.8|160985|19
1651537410000|2022-05-03 00:23:30|161203.9|161000.1|161157.4|161027.4|161203.9|161030.2|161150.2|160986.6|22
1651537420000|2022-05-03 00:23:40|161151.6|161021.6|161166.8|161036.8|161174.6|161044.6|161151.6|161021.6|18
1651537430000|2022-05-03 00:23:50|161162.7|161032.7|161160.4|161030.4|161164.5|161034.5|161152.6|161022.6|23
1651537440000|2022-05-03 00:24:00|161161.2|161031.2|161191.8|160988.5|161200|161032.3|161153.2|160988.1|31
1651537450000|2022-05-03 00:24:10|161208.1|160997.1|161204.1|160993|161208.1|161030.8|161158.7|160977.3|14
1651537460000|2022-05-03 00:24:20|161198.3|160989.6|161195|160994.7|161198.3|161020.8|161150.3|160981.2|9
1651537470000|2022-05-03 00:24:30|161156.1|161026.1|161168|161038|161192.2|161038|161152.9|160988.8|13
1651537480000|2022-05-03 00:24:40|161164.2|161034.2|161153.1|161023.1|161164.2|161034.2|161150.4|161020.4|13
1651537490000|2022-05-03 00:24:50|161151.9|161021.9|161157.5|161027.5|161162.6|161032.6|161150.2|161020.2|9
1651537500000|2022-05-03 00:25:00|161157|161027|161157.1|161027.1|161206.6|161027.3|161145|160979.8|12
1651537510000|2022-05-03 00:25:10|161156.2|161026.2|161155.1|161025.1|161156.2|161026.2|161155.1|161025.1|6
1651537520000|2022-05-03 00:25:20|161154.9|161024.9|161204.7|160989.1|161210.2|161041.2|161154.9|160988.1|14
1651537530000|2022-05-03 00:25:30|161210.6|160992.2|161161.3|161031.3|161210.6|161044.7|161161.3|160989.1|8
1651537540000|2022-05-03 00:25:40|161160|161030|161167.8|161037.8|161215.5|161037.8|161160|161005.9|3
1651537550000|2022-05-03 00:25:50|161167.7|161037.7|161151.9|161021.9|161205|161041.3|161151.9|160999.3|5
1651537560000|2022-05-03 00:26:00|161156.2|161026.2|161147.7|161017.7|161157.4|161027.4|161145.7|161015.7|8
1651537570000|2022-05-03 00:26:10|161141|161011|161148.9|161018.9|161159.8|161029.8|161130.3|161000.3|11
1651537580000|2022-05-03 00:26:20|161148.6|161018.6|161166.2|161036.2|161167.6|161037.6|161143.7|161013.7|5
1651537590000|2022-05-03 00:26:30|161157.4|161027.4|161144.9|161014.9|161202.9|161027.4|161144.9|160995.6|13
1651537600000|2022-05-03 00:26:40|161159.7|161029.7|161149.1|161019.1|161159.7|161029.7|161147.2|161017.2|12
1651537610000|2022-05-03 00:26:50|161147.1|161017.1|161146.8|161016.8|161150.1|161020.1|161140.4|161010.4|4
1651537620000|2022-05-03 00:27:00|161146.9|161016.9|161149.4|161019.4|161149.4|161019.4|161146.9|161016.9|9
1651537630000|2022-05-03 00:27:10|161149|161019|161154.3|161024.3|161159.7|161029.7|161141.8|161011.8|14
1651537640000|2022-05-03 00:27:20|161154.7|161024.7|161158.5|161028.5|161166.2|161036.2|161152.9|161022.9|5
1651537650000|2022-05-03 00:27:30|161157.1|161027.1|161207.1|160979.9|161207.1|161031.1|161157.1|160979.9|15
1651537660000|2022-05-03 00:27:40|161191.3|160987.8|161210.3|160992.3|161210.3|161025.6|161153.3|160984.8|7
1651537670000|2022-05-03 00:27:50|161197.5|160995.5|161158|161028|161197.6|161029.3|161155.5|160995.5|17
1651537680000|2022-05-03 00:28:00|161150.1|161020.1|161146.1|161016.1|161152|161022|161143.2|161013.2|7
1651537690000|2022-05-03 00:28:10|161161.4|161031.4|161152|161022|161161.4|161031.4|161149.3|161019.3|9
1651537700000|2022-05-03 00:28:20|161190.5|160989.7|161139|161009|161190.5|161021.4|161132.2|160989.7|12
1651537710000|2022-05-03 00:28:30|161134.7|161004.7|161142.2|161012.2|161146.4|161016.4|161134.7|161004.7|10
1651537720000|2022-05-03 00:28:40|161153.2|161023.2|161153.5|161023.5|161153.5|161023.5|161133.9|161003.9|9
1651537730000|2022-05-03 00:28:50|161148|161018|161142.5|161012.5|161148|161018|161141.1|161011.1|5
1651537740000|2022-05-03 00:29:00|161145.8|161015.8|161137.3|161007.3|161159.1|161029.1|161133.3|161003.3|9
1651537750000|2022-05-03 00:29:10|161139.7|161009.7|161153.3|161023.3|161153.3|161023.3|161138.3|161008.3|5
1651537760000|2022-05-03 00:29:20|161154.1|161024.1|161156.8|161026.8|161159.5|161029.5|161147.2|161017.2|9
1651537770000|2022-05-03 00:29:30|161154.1|161024.1|161156.2|161026.2|161175.2|161045.2|161147.1|161017.1|10
1651537780000|2022-05-03 00:29:40|161156.3|161026.3|161154.7|161024.7|161161.5|161031.5|161151.1|161021.1|18
1651537790000|2022-05-03 00:29:50|161157.1|161027.1|161154.9|161024.9|161162.4|161032.4|161153.9|161023.9|13
1651537800000|2022-05-03 00:30:00|161149.3|161019.3|161141.3|161011.3|161196.5|161020.3|161123.4|160962.5|24
1651537810000|2022-05-03 00:30:10|161156.6|161026.6|161150.9|161020.9|161156.6|161026.6|161149|161019|14
1651537820000|2022-05-03 00:30:20|161197.5|160996.4|161147.1|161017.1|161202.5|161022.8|161147|160990.2|15
1651537830000|2022-05-03 00:30:30|161142.9|161012.9|161139.6|161009.6|161166.4|161036.4|161120.1|160990.1|17
1651537840000|2022-05-03 00:30:40|161139.5|161009.5|161148.8|161018.8|161148.8|161018.8|161139.5|161009.5|11
1651537850000|2022-05-03 00:30:50|161141.2|161011.2|161161.9|161031.9|161164.3|161034.3|161139.9|161009.9|15
1651537860000|2022-05-03 00:31:00|161160.6|161030.6|161153.9|161023.9|161160.6|161030.6|161152.5|161022.5|19
1651537870000|2022-05-03 00:31:10|161139.1|161009.1|161163.9|161033.9|161208.2|161033.9|161139.1|160969.8|20
1651537880000|2022-05-03 00:31:20|161160.6|161030.6|161151.7|161021.7|161160.6|161030.6|161142.7|161012.7|17
1651537890000|2022-05-03 00:31:30|161152.1|161022.1|161143.8|161013.8|161152.1|161022.1|161142.9|161012.9|11
1651537900000|2022-05-03 00:31:40|161152.7|161022.7|161153.8|161023.8|161163.8|161033.8|161145.3|161015.3|20
1651537910000|2022-05-03 00:31:50|161144.7|161014.7|161144|161014|161150.3|161020.3|161143.7|161013.7|12
1651537920000|2022-05-03 00:32:00|161160.3|161030.3|161190.8|160946.3|161190.8|161030.3|161132.4|160946.3|20
1651537930000|2022-05-03 00:32:10|161175.6|160947.4|161132.7|161002.7|161176.1|161006.2|161123.1|160947.4|18
1651537940000|2022-05-03 00:32:20|161133.5|161003.5|161139.5|161009.5|161191.2|161011.6|161132.9|160966.6|20
1651537950000|2022-05-03 00:32:30|161140.2|161010.2|161137.5|161007.5|161185|161017.5|161137.5|160970.6|15
1651537960000|2022-05-03 00:32:40|161137|161007|161132.4|161002.4|161143.1|161013.1|161125|160995|15
1651537970000|2022-05-03 00:32:50|161132.1|161002.1|161133.1|161003.1|161203.5|161014.7|161128.1|160979.7|18
1651537980000|2022-05-03 00:33:00|161133.3|161003.3|160979.8|160849.8|161134.2|161004.2|160942.5|160781.3|35
1651537990000|2022-05-03 00:33:10|161021.1|160818.8|160960.2|160830.2|161022.3|160856|160959.9|160798.8|26
1651538000000|2022-05-03 00:33:20|160960.5|160830.5|160955.9|160825.9|160971|160841|160955.7|160825.7|18
1651538010000|2022-05-03 00:33:30|160956.2|160826.2|160956.4|160826.4|160956.4|160826.4|160951.2|160821.2|24
1651538020000|2022-05-03 00:33:40|160956.5|160826.5|160957.4|160827.4|160964.2|160834.2|160949.4|160819.4|25
1651538030000|2022-05-03 00:33:50|160957.7|160827.7|160946.5|160816.5|160965.1|160835.1|160946.3|160816.3|25
1651538040000|2022-05-03 00:34:00|160948.6|160818.6|160960.8|160830.8|160996.3|160836.5|160947.5|160794.9|22
1651538050000|2022-05-03 00:34:10|160961.1|160831.1|160963.5|160833.5|161002.7|160872.7|160961.1|160831.1|13
1651538060000|2022-05-03 00:34:20|160965.7|160835.7|160968.2|160838.2|160968.2|160838.2|160957.5|160827.5|12
1651538070000|2022-05-03 00:34:30|160966.6|160836.6|160952.2|160822.2|160966.6|160836.6|160950.5|160820.5|20
1651538080000|2022-05-03 00:34:40|160952.5|160822.5|160948.5|160818.5|160952.5|160822.5|160945.4|160815.4|20
1651538090000|2022-05-03 00:34:50|160949.8|160819.8|161009.8|160808.8|161009.8|160834.1|160942.4|160772.8|19
1651538100000|2022-05-03 00:35:00|160961.7|160831.7|160950.8|160820.8|160961.8|160831.8|160947.3|160817.3|21
1651538110000|2022-05-03 00:35:10|160952.5|160822.5|160953|160823|160957.6|160827.6|160950.4|160820.4|19
1651538120000|2022-05-03 00:35:20|160954.2|160824.2|160960.6|160830.6|160968.9|160838.9|160950.2|160820.2|15
1651538130000|2022-05-03 00:35:30|160960.7|160830.7|160965.1|160835.1|160966.3|160836.3|160955.3|160825.3|22
1651538140000|2022-05-03 00:35:40|160964|160834|160964.9|160834.9|160964.9|160834.9|160958.6|160828.6|16
1651538150000|2022-05-03 00:35:50|160964.8|160834.8|160961.7|160831.7|160964.8|160834.8|160958.5|160828.5|21
1651538160000|2022-05-03 00:36:00|160961.9|160831.9|160960.6|160830.6|160967.5|160837.5|160959.6|160829.6|25
1651538170000|2022-05-03 00:36:10|160962.9|160832.9|160956.8|160826.8|160964.3|160834.3|160955.7|160825.7|13
1651538180000|2022-05-03 00:36:20|160956.5|160826.5|160965.3|160835.3|160968.7|160838.7|160956.3|160826.3|19
1651538190000|2022-05-03 00:36:30|160965.7|160835.7|160979.9|160849.9|160979.9|160849.9|160963.5|160833.5|18
1651538200000|2022-05-03 00:36:40|160981|160851|160962.9|160832.9|160981|160851|160937.9|160807.9|15
1651538210000|2022-05-03 00:36:50|160951.9|160821.9|160958.9|160828.9|160962.5|160832.5|160951.9|160821.9|16
1651538220000|2022-05-03 00:37:00|160981.5|160851.5|160953.3|160823.3|160981.5|160851.5|160951.9|160821.9|15
1651538230000|2022-05-03 00:37:10|160949.4|160819.4|160967.7|160837.7|160967.7|160837.7|160949.4|160819.4|11
1651538240000|2022-05-03 00:37:20|160964.6|160834.6|160968|160838|160971.9|160841.9|160961.8|160831.8|9
1651538250000|2022-05-03 00:37:30|160964.8|160834.8|160964.8|160834.8|160970.8|160840.8|160959.6|160829.6|11
1651538260000|2022-05-03 00:37:40|160956.3|160826.3|160967.3|160837.3|161040|160849.4|160946.3|160816.3|16
1651538270000|2022-05-03 00:37:50|160961.6|160831.6|160958.1|160828.1|160965.9|160835.9|160955.4|160825.4|21
1651538280000|2022-05-03 00:38:00|160959.1|160829.1|160961.5|160831.5|160963.9|160833.9|160953.5|160823.5|17
1651538290000|2022-05-03 00:38:10|160963.2|160833.2|160955.1|160825.1|160963.2|160833.2|160954.9|160824.9|19
1651538300000|2022-05-03 00:38:20|160962.4|160832.4|160959.7|160829.7|160974.5|160844.5|160954.4|160824.4|19
1651538310000|2022-05-03 00:38:30|160956.4|160826.4|160947.7|160817.7|160977.8|160847.8|160942.4|160812.4|24
1651538320000|2022-05-03 00:38:40|160962.3|160832.3|160964|160834|160966|160836|160955.6|160825.6|17
1651538330000|2022-05-03 00:38:50|160964.3|160834.3|160958.2|160828.2|160964.3|160834.3|160946.7|160816.7|16
1651538340000|2022-05-03 00:39:00|160956.7|160826.7|160960.7|160830.7|160961.4|160831.4|160950.2|160820.2|16
1651538350000|2022-05-03 00:39:10|160961.5|160831.5|161002.1|160776.3|161002.1|160831.5|160941.8|160756.5|22
1651538360000|2022-05-03 00:39:20|161005.5|160775.5|160950.5|160820.5|161006.5|160820.6|160942.5|160759.8|17
1651538370000|2022-05-03 00:39:30|160948.6|160818.6|160994|160781.6|160994|160824.3|160946|160778|16
1651538380000|2022-05-03 00:39:40|160992|160779.9|160956.1|160826.1|160998.2|160828.2|160948.9|160779.9|20
1651538390000|2022-05-03 00:39:50|160956|160826|160956.2|160826.2|160959.2|160829.2|160951.1|160821.1|13
1651538400000|2022-05-03 00:40:00|160954.8|160824.8|160957.4|160827.4|160961.7|160831.7|160954.8|160824.8|15
1651538410000|2022-05-03 00:40:10|160957.5|160827.5|160960.5|160830.5|160964.4|160834.4|160952.2|160822.2|12
1651538420000|2022-05-03 00:40:20|160957.4|160827.4|160956.4|160826.4|160968.4|160838.4|160949.7|160819.7|17
1651538430000|2022-05-03 00:40:30|160956.1|160826.1|160949.4|160819.4|160962.7|160832.7|160944.6|160814.6|15
1651538440000|2022-05-03 00:40:40|160947.2|160817.2|160950.1|160820.1|160996|160832.5|160946.3|160793.6|16
1651538450000|2022-05-03 00:40:50|160952.2|160822.2|160957.8|160827.8|161003.6|160837.7|160952.2|160799.7|7
1651538460000|2022-05-03 00:41:00|160962.6|160832.6|160961.2|160831.2|160962.6|160832.6|160946.4|160816.4|22
1651538470000|2022-05-03 00:41:10|160950.1|160820.1|160946.4|160816.4|160952.3|160822.3|160943.5|160813.5|14
1651538480000|2022-05-03 00:41:20|160948.5|160818.5|160956|160826|160956|160826|160939.6|160809.6|18
1651538490000|2022-05-03 00:41:30|160957|160827|160962.5|160832.5|160969.8|160839.8|160955.6|160825.6|17
1651538500000|2022-05-03 00:41:40|160966.1|160836.1|160949.4|160819.4|160967.6|160837.6|160949.4|160819.4|10
1651538510000|2022-05-03 00:41:50|160951.5|160821.5|160946.9|160816.9|160951.5|160821.5|160946.9|160816.9|16
1651538520000|2022-05-03 00:42:00|160947.6|160817.6|160973.6|160843.6|161048.9|160851.9|160947.6|160789.4|21
1651538530000|2022-05-03 00:42:10|160973.7|160843.7|160966.8|160836.8|160980.8|160850.8|160963.4|160833.4|27
1651538540000|2022-05-03 00:42:20|160970.7|160840.7|160959.2|160829.2|160984.6|160854.6|160954.1|160824.1|25
1651538550000|2022-05-03 00:42:30|160964|160834|160971.4|160841.4|160972.2|160842.2|160959.4|160829.4|22
1651538560000|2022-05-03 00:42:40|160967.7|160837.7|160962.7|160832.7|160968.7|160838.7|160951.2|160821.2|23
1651538570000|2022-05-03 00:42:50|160963.3|160833.3|160951|160821|161053.7|160850.3|160951|160821|21
1651538580000|2022-05-03 00:43:00|160950|160820|160947.5|160817.5|160973|160843|160944.8|160814.8|25
1651538590000|2022-05-03 00:43:10|160949.2|160819.2|160972.1|160842.1|160976.4|160846.4|160946.4|160816.4|23
1651538600000|2022-05-03 00:43:20|160972.8|160842.8|160966.7|160836.7|160972.8|160842.8|160958.7|160828.7|27
1651538610000|2022-05-03 00:43:30|160965.3|160835.3|160950.8|160820.8|160995.5|160835.3|160950.7|160789.9|18
1651538620000|2022-05-03 00:43:40|160956.6|160826.6|160961.1|160831.1|161002.6|160837.5|160954.2|160801.5|13
1651538630000|2022-05-03 00:43:50|160956.6|160826.6|160965.5|160835.5|160966.3|160836.3|160956.6|160826.6|21
1651538640000|2022-05-03 00:44:00|160965|160835|160970.8|160840.8|160982.6|160852.6|160953.9|160823.9|28
1651538650000|2022-05-03 00:44:10|160980.7|160850.7|160976.9|160846.9|160984.3|160854.3|160962.8|160832.8|27
1651538660000|2022-05-03 00:44:20|160979.8|160849.8|160976.3|160846.3|160982.6|160852.6|160968.3|160838.3|22
1651538670000|2022-05-03 00:44:30|160976.2|160846.2|160971.4|160841.4|160976.3|160846.3|160969.5|160839.5|21
1651538680000|2022-05-03 00:44:40|160972.3|160842.3|160969.7|160839.7|160975.6|160845.6|160956.6|160826.6|15
1651538690000|2022-05-03 00:44:50|160972.2|160842.2|160966.4|160836.4|160976.3|160846.3|160964.4|160834.4|20
1651538700000|2022-05-03 00:45:00|160969.2|160839.2|160963.2|160833.2|160999.6|160844.7|160947|160795.9|36
1651538710000|2022-05-03 00:45:10|160953.6|160823.6|160948.4|160818.4|161027.6|160826.7|160927.2|160756.5|37
1651538720000|2022-05-03 00:45:20|160950|160820|160947|160817|160985.9|160826|160940.8|160772.6|21
1651538730000|2022-05-03 00:45:30|160947.3|160817.3|160952.6|160822.6|160988.6|160826.1|160940.1|160779.8|23
1651538740000|2022-05-03 00:45:40|160952.2|160822.2|160961.5|160831.5|160977.7|160847.7|160952.2|160822.2|19
1651538750000|2022-05-03 00:45:50|160962.9|160832.9|160963.8|160833.8|160965.5|160835.5|160959.9|160829.9|22
1651538760000|2022-05-03 00:46:00|160962.9|160832.9|160961.1|160831.1|160964.7|160834.7|160960.6|160830.6|25
1651538770000|2022-05-03 00:46:10|160968.7|160838.7|160962.4|160832.4|161005.6|160841|160958.1|160800.2|24
1651538780000|2022-05-03 00:46:20|160969.4|160839.4|160949|160819|160969.4|160839.4|160945.2|160815.2|26
1651538790000|2022-05-03 00:46:30|160949.3|160819.3|160950.5|160820.5|160950.8|160820.8|160946|160816|15
1651538800000|2022-05-03 00:46:40|160948.2|160818.2|160964|160834|161024.8|160848|160948.2|160781.6|17
1651538810000|2022-05-03 00:46:50|160961.9|160831.9|160962.7|160832.7|161018.1|160843.5|160959.7|160796.2|32
1651538820000|2022-05-03 00:47:00|160962.8|160832.8|160955.8|160825.8|160969.5|160839.5|160955.8|160825.8|22
1651538830000|2022-05-03 00:47:10|160956.7|160826.7|160957.4|160827.4|160957.4|160827.4|160953.2|160823.2|11
1651538840000|2022-05-03 00:47:20|160957.8|160827.8|160946.7|160816.7|160958.3|160828.3|160945.8|160815.8|24
1651538850000|2022-05-03 00:47:30|160951.8|160821.8|160948.2|160818.2|160952.8|160822.8|160938.5|160808.5|23
1651538860000|2022-05-03 00:47:40|160947.4|160817.4|160947.1|160817.1|160953.7|160823.7|160947.1|160817.1|11
1651538870000|2022-05-03 00:47:50|160948.2|160818.2|160960.4|160830.4|161009.8|160835.5|160941|160806.1|24
1651538880000|2022-05-03 00:48:00|160964.9|160834.9|160955.8|160825.8|160966.5|160836.5|160952.3|160822.3|27
1651538890000|2022-05-03 00:48:10|160957.1|160827.1|160948.4|160818.4|160959.3|160829.3|160948.4|160818.4|25
1651538900000|2022-05-03 00:48:20|160952.6|160822.6|160945.3|160815.3|160956.9|160826.9|160944.3|160814.3|20
1651538910000|2022-05-03 00:48:30|160941.4|160811.4|160965.1|160835.1|160969.6|160839.6|160941.4|160811.4|20
1651538920000|2022-05-03 00:48:40|160967.8|160837.8|160947.8|160817.8|161046.9|160851.2|160944.4|160814.4|25
1651538930000|2022-05-03 00:48:50|160951.2|160821.2|160969.9|160839.9|160971.2|160841.2|160946.1|160816.1|16
1651538940000|2022-05-03 00:49:00|160961.1|160831.1|160943.3|160813.3|160961.1|160831.1|160940|160810|21
1651538950000|2022-05-03 00:49:10|160943.5|160813.5|160950.7|160820.7|160950.7|160820.7|160942.8|160812.8|12
1651538960000|2022-05-03 00:49:20|160945.8|160815.8|160943.7|160813.7|161002|160832.7|160939.2|160793.9|16
1651538970000|2022-05-03 00:49:30|160944.6|160814.6|160944.9|160814.9|161005|160823.1|160937.2|160744|19
1651538980000|2022-05-03 00:49:40|160950.9|160820.9|160962.8|160832.8|161008.2|160842.7|160943|160801.2|28
1651538990000|2022-05-03 00:49:50|160961.5|160831.5|160963.6|160833.6|160967.3|160837.3|160958.1|160828.1|21
1651539000000|2022-05-03 00:50:00|160965.7|160835.7|160961.2|160831.2|160965.7|160835.7|160959.8|160829.8|21
1651539010000|2022-05-03 00:50:10|160961.4|160831.4|160964.1|160834.1|161013.5|160844|160948.4|160800.3|27
1651539020000|2022-05-03 00:50:20|160967.4|160837.4|160969.2|160839.2|160999.1|160842.5|160955.2|160798|21
1651539030000|2022-05-03 00:50:30|160970.3|160840.3|160969.6|160839.6|160972.4|160842.4|160966|160836|16
1651539040000|2022-05-03 00:50:40|160970.3|160840.3|160968.1|160838.1|160984.7|160854.7|160951.9|160821.9|25
1651539050000|2022-05-03 00:50:50|160965.4|160835.4|160959.3|160829.3|160966.9|160836.9|160951.7|160821.7|24
1651539060000|2022-05-03 00:51:00|160958.5|160828.5|160954|160824|160965.3|160835.3|160954|160824|20
1651539070000|2022-05-03 00:51:10|160954.7|160824.7|160968.2|160838.2|160968.2|160838.2|160954.4|160824.4|15
1651539080000|2022-05-03 00:51:20|160967.4|160837.4|160944.9|160814.9|160974.2|160844.2|160942|160812|14
1651539090000|2022-05-03 00:51:30|160944|160814|160946.8|160816.8|160955.7|160825.7|160942.9|160812.9|17
1651539100000|2022-05-03 00:51:40|160947.8|160817.8|160942.8|160812.8|160952.2|160822.2|160938.6|160808.6|17
1651539110000|2022-05-03 00:51:50|160942.7|160812.7|160935|160805|160949.5|160819.5|160935|160805|23
1651539120000|2022-05-03 00:52:00|160945.8|160815.8|160967.4|160837.4|161021.6|160859.2|160945.3|160802.8|23
1651539130000|2022-05-03 00:52:10|160971.6|160841.6|160961.7|160831.7|160971.6|160841.6|160946.9|160816.9|26
1651539140000|2022-05-03 00:52:20|160961.9|160831.9|160959|160829|160964.6|160834.6|160954.7|160824.7|19
1651539150000|2022-05-03 00:52:30|160966.8|160836.8|160949.8|160819.8|160968.4|160838.4|160942.3|160812.3|22
1651539160000|2022-05-03 00:52:40|160950.2|160820.2|160952|160822|160952.6|160822.6|160943|160813|20
1651539170000|2022-05-03 00:52:50|160952.6|160822.6|160951.9|160821.9|160970.3|160840.3|160946.4|160816.4|19
1651539180000|2022-05-03 00:53:00|160952.3|160822.3|160951.4|160821.4|160954.6|160824.6|160941.7|160811.7|25
1651539190000|2022-05-03 00:53:10|160949.3|160819.3|160944.5|160814.5|160949.5|160819.5|160940.6|160810.6|19
1651539200000|2022-05-03 00:53:20|160944.7|160814.7|160932.6|160802.6|160946.1|160816.1|160932.6|160802.6|24
1651539210000|2022-05-03 00:53:30|160933.8|160803.8|160936.2|160806.2|160946.7|160816.7|160932.5|160802.5|19
1651539220000|2022-05-03 00:53:40|160938.1|160808.1|160939.1|160809.1|160943.2|160813.2|160930.2|160800.2|19
1651539230000|2022-05-03 00:53:50|160940|160810|160958.3|160828.3|160995.6|160828.3|160938.3|160759.9|20
1651539240000|2022-05-03 00:54:00|160956.6|160826.6|160966.9|160836.9|161005.3|160847.9|160956.6|160792.3|28
1651539250000|2022-05-03 00:54:10|160962.4|160832.4|160961.1|160831.1|160963.6|160833.6|160945.4|160815.4|30
1651539260000|2022-05-03 00:54:20|160960|160830|160959.1|160829.1|160960|160830|160954.2|160824.2|29
1651539270000|2022-05-03 00:54:30|160957.4|160827.4|160932.2|160802.2|160958.5|160828.5|160932.2|160802.2|26
1651539280000|2022-05-03 00:54:40|160927.3|160797.3|160941.6|160811.6|160941.6|160811.6|160922.3|160792.3|16
1651539290000|2022-05-03 00:54:50|160939.1|160809.1|160943.9|160813.9|160948.8|160818.8|160931.7|160801.7|13
1651539300000|2022-05-03 00:55:00|160944|160814|160969.4|160839.4|160970.9|160840.9|160942.2|160812.2|22
1651539310000|2022-05-03 00:55:10|160964.1|160834.1|160965|160835|160966|160836|160956.1|160826.1|18
1651539320000|2022-05-03 00:55:20|160957.4|160827.4|160958.5|160828.5|160961.5|160831.5|160952.8|160822.8|22
1651539330000|2022-05-03 00:55:30|160958.9|160828.9|160960.5|160830.5|160973.6|160843.6|160955.1|160825.1|17
1651539340000|2022-05-03 00:55:40|160960|160830|160943.5|160813.5|161047.1|160832.7|160936.7|160793.4|16
1651539350000|2022-05-03 00:55:50|160927.2|160797.2|160940.6|160810.6|160943.9|160813.9|160927.2|160797.2|24
1651539360000|2022-05-03 00:56:00|160940.3|160810.3|160936.4|160806.4|160944.5|160814.5|160933.7|160803.7|21
1651539370000|2022-05-03 00:56:10|160937.6|160807.6|160957|160827|160960.5|160830.5|160932.1|160802.1|19
1651539380000|2022-05-03 00:56:20|160958.6|160828.6|160948|160818|160958.6|160828.6|160945|160815|18
1651539390000|2022-05-03 00:56:30|160947.9|160817.9|160975.1|160845.1|160980.1|160850.1|160930.6|160800.6|24
1651539400000|2022-05-03 00:56:40|160977.4|160847.4|160950.7|160820.7|160977.6|160847.6|160946.4|160816.4|21
1651539410000|2022-05-03 00:56:50|160951.4|160821.4|160944.7|160814.7|160959.8|160829.8|160936.5|160806.5|25
1651539420000|2022-05-03 00:57:00|160945.2|160815.2|160948.1|160818.1|160957.5|160827.5|160939.2|160809.2|20
1651539430000|2022-05-03 00:57:10|160942.8|160812.8|160942.6|160812.6|160948|160818|160936.8|160806.8|18
1651539440000|2022-05-03 00:57:20|160941.8|160811.8|160939.5|160809.5|160953.5|160823.5|160934|160804|16
1651539450000|2022-05-03 00:57:30|160940.8|160810.8|160923.6|160793.6|160946.3|160816.3|160922.7|160792.7|22
1651539460000|2022-05-03 00:57:40|160925.1|160795.1|160932.8|160802.8|160939.3|160809.3|160925.1|160795.1|25
1651539470000|2022-05-03 00:57:50|160935.4|160805.4|160927.8|160797.8|160939|160809|160927.2|160797.2|21
1651539480000|2022-05-03 00:58:00|160928.5|160798.5|160930.2|160800.2|160932.4|160802.4|160925.6|160795.6|19
1651539490000|2022-05-03 00:58:10|160927.3|160797.3|160929.8|160799.8|160938.3|160808.3|160925.5|160795.5|18
1651539500000|2022-05-03 00:58:20|160930.5|160800.5|160929.8|160799.8|160932.3|160802.3|160921.9|160791.9|10
1651539510000|2022-05-03 00:58:30|160931.4|160801.4|160934.7|160804.7|160998|160812.8|160929.9|160785.6|19
1651539520000|2022-05-03 00:58:40|160928.5|160798.5|160935.4|160805.4|160940|160810|160926.1|160796.1|20
1651539530000|2022-05-03 00:58:50|160931.5|160801.5|160934|160804|160936.6|160806.6|160926.6|160796.6|21
1651539540000|2022-05-03 00:59:00|160933.4|160803.4|160948.2|160818.2|160948.2|160818.2|160933.4|160803.4|13
1651539550000|2022-05-03 00:59:10|160947|160817|160944.5|160814.5|160948.5|160818.5|160936.9|160806.9|13
1651539560000|2022-05-03 00:59:20|160945.7|160815.7|160942.1|160812.1|160945.7|160815.7|160936.7|160806.7|16
1651539570000|2022-05-03 00:59:30|160942.8|160812.8|160939.4|160809.4|160946|160816|160924.7|160794.7|25
1651539580000|2022-05-03 00:59:40|160938.2|160808.2|160930.1|160800.1|160945.7|160815.7|160922.5|160792.5|27
1651539590000|2022-05-03 00:59:50|160930.6|160800.6|160928.5|160798.5|160934.6|160804.6|160922.6|160792.6|18
1651539600000|2022-05-03 01:00:00|160925.4|160795.4|160932.8|160802.8|160932.8|160802.8|160925.1|160795.1|23
1651539610000|2022-05-03 01:00:10|160931.3|160801.3|160941.7|160811.7|160942.5|160812.5|160928.3|160798.3|27
1651539620000|2022-05-03 01:00:20|160941.9|160811.9|160933.2|160803.2|160943.5|160813.5|160932.2|160802.2|20
1651539630000|2022-05-03 01:00:30|160935.4|160805.4|160942|160812|160942.6|160812.6|160931|160801|18
1651539640000|2022-05-03 01:00:40|160942.4|160812.4|160942.9|160812.9|160958.7|160828.7|160940.4|160810.4|26
1651539650000|2022-05-03 01:00:50|160942|160812|160944.8|160814.8|160948.5|160818.5|160938|160808|26
1651539660000|2022-05-03 01:01:00|160944.3|160814.3|160929.7|160799.7|160944.9|160814.9|160929.3|160799.3|24
1651539670000|2022-05-03 01:01:10|160929.3|160799.3|160937.2|160807.2|160937.3|160807.3|160929.3|160799.3|18
1651539680000|2022-05-03 01:01:20|160938.5|160808.5|160916.6|160786.6|160938.8|160808.8|160916.6|160786.6|18
1651539690000|2022-05-03 01:01:30|160924.2|160794.2|160932.2|160802.2|160945.3|160815.3|160911.7|160781.7|24
1651539700000|2022-05-03 01:01:40|160935.3|160805.3|160939.9|160809.9|160939.9|160809.9|160930.5|160800.5|23
1651539710000|2022-05-03 01:01:50|160940.1|160810.1|160935.8|160805.8|160940.4|160810.4|160933.5|160803.5|19
1651539720000|2022-05-03 01:02:00|160939.5|160809.5|160939.2|160809.2|160940.3|160810.3|160924.4|160794.4|22
1651539730000|2022-05-03 01:02:10|160938.3|160808.3|160937.6|160807.6|160939.2|160809.2|160936.7|160806.7|10
1651539740000|2022-05-03 01:02:20|160930.9|160800.9|160935|160805|160935.9|160805.9|160930.9|160800.9|22
1651539750000|2022-05-03 01:02:30|160936.1|160806.1|160930.3|160800.3|160939.8|160809.8|160930.3|160800.3|12
1651539760000|2022-05-03 01:02:40|160932.1|160802.1|160931.1|160801.1|160934.7|160804.7|160928.6|160798.6|18
1651539770000|2022-05-03 01:02:50|160930.5|160800.5|160943.7|160813.7|160944|160814|160930.5|160800.5|20
1651539780000|2022-05-03 01:03:00|160943.3|160813.3|160942.5|160812.5|160961.6|160831.6|160927.4|160797.4|24
1651539790000|2022-05-03 01:03:10|160947|160817|160959.6|160829.6|160959.6|160829.6|160937.5|160807.5|30
1651539800000|2022-05-03 01:03:20|160947.7|160817.7|160946.2|160816.2|160951.7|160821.7|160937.6|160807.6|25
1651539810000|2022-05-03 01:03:30|160943.4|160813.4|160952|160822|160953.6|160823.6|160941.9|160811.9|26
1651539820000|2022-05-03 01:03:40|160952.3|160822.3|160941.7|160811.7|160954.6|160824.6|160939.9|160809.9|22
1651539830000|2022-05-03 01:03:50|160941.8|160811.8|160938.2|160808.2|161008.6|160832.2|160938.2|160800|25
1651539840000|2022-05-03 01:04:00|160942|160812|160794.8|160589.4|160954|160824|160744.4|160582.7|24
1651539850000|2022-05-03 01:04:10|160753.8|160623.8|160763.4|160633.4|160835.8|160640.1|160745.9|160576.7|33
1651539860000|2022-05-03 01:04:20|160760.9|160630.9|160812.8|160591.3|160818.8|160631.5|160752.2|160585.3|30
1651539870000|2022-05-03 01:04:30|160805.9|160597.3|160812.3|160606.4|160812.8|160642.8|160772.8|160591.2|24
1651539880000|2022-05-03 01:04:40|160809.3|160607|160769.3|160639.3|160844.8|160643.5|160760.4|160592.6|30
1651539890000|2022-05-03 01:04:50|160768.1|160638.1|160746.3|160532.6|160818.1|160638.1|160701.5|160519.6|34
1651539900000|2022-05-03 01:05:00|160746.4|160533.1|160701.9|160571.9|160746.4|160579.7|160683.7|160514|35
1651539910000|2022-05-03 01:05:10|160701.3|160571.3|160732.6|160530|160732.6|160574.6|160692.5|160529.9|25
1651539920000|2022-05-03 01:05:20|160696.4|160566.4|160791.5|160661.5|160833.5|160663.6|160683.9|160553.9|30
1651539930000|2022-05-03 01:05:30|160792.5|160662.5|160793.7|160663.7|160847.2|160664.6|160791.2|160594|36
1651539940000|2022-05-03 01:05:40|160791.4|160661.4|160792.9|160662.9|160831.5|160665.6|160787|160623.6|33
1651539950000|2022-05-03 01:05:50|160791.7|160661.7|160875.2|160667.6|160884.5|160717.5|160790.1|160660.1|29
1651539960000|2022-05-03 01:06:00|160859.8|160729.8|160841.1|160711.1|160900.5|160730.6|160832.6|160655.8|34
1651539970000|2022-05-03 01:06:10|160878.8|160668.5|160839.9|160709.9|160886.8|160713.9|160834.2|160666.8|31
1651539980000|2022-05-03 01:06:20|160844.5|160714.5|160843.3|160713.3|160874.7|160716.7|160839.4|160659.1|28
1651539990000|2022-05-03 01:06:30|160842.7|160712.7|160855.6|160725.6|160872.1|160742.1|160835.9|160705.9|36
1651540000000|2022-05-03 01:06:40|160853.7|160723.7|160852.7|160722.7|160859.1|160729.1|160847.2|160717.2|20
1651540010000|2022-05-03 01:06:50|160849|160719|160848|160718|160881.7|160727.1|160844.4|160679.6|22
1651540020000|2022-05-03 01:07:00|160846.6|160716.6|160852.8|160722.8|160885.9|160724.5|160845.9|160684.5|30
1651540030000|2022-05-03 01:07:10|160852.9|160722.9|160844.8|160714.8|160852.9|160722.9|160842.6|160712.6|26
1651540040000|2022-05-03 01:07:20|160845|160715|160844.5|160714.5|160852.9|160722.9|160837.4|160707.4|28
1651540050000|2022-05-03 01:07:30|160844.3|160714.3|160848.8|160718.8|160893.5|160729.8|160843.5|160678.1|27
1651540060000|2022-05-03 01:07:40|160848.9|160718.9|160859.4|160729.4|160861.7|160731.7|160848.9|160718.9|23
1651540070000|2022-05-03 01:07:50|160852.8|160722.8|160858.1|160728.1|160863.3|160733.3|160849.1|160719.1|29
1651540080000|2022-05-03 01:08:00|160854.2|160724.2|160854.3|160724.3|160860.3|160730.3|160849|160719|27
1651540090000|2022-05-03 01:08:10|160853.9|160723.9|160858.4|160728.4|160861.5|160731.5|160853.7|160723.7|26
1651540100000|2022-05-03 01:08:20|160858.6|160728.6|160856.5|160726.5|160892.8|160734.8|160845.1|160689.9|34
1651540110000|2022-05-03 01:08:30|160858.9|160728.9|160863.6|160733.6|160866.6|160736.6|160853.6|160723.6|29
1651540120000|2022-05-03 01:08:40|160868|160738|160855.4|160725.4|160892.5|160738|160849.6|160691.6|29
1651540130000|2022-05-03 01:08:50|160855.6|160725.6|160853.1|160723.1|160859.1|160729.1|160848.8|160718.8|25
1651540140000|2022-05-03 01:09:00|160854.4|160724.4|160845.6|160715.6|160885.4|160725.7|160845.6|160680.6|26
1651540150000|2022-05-03 01:09:10|160845.5|160715.5|160848.6|160718.6|160879.3|160721.2|160840.3|160670.7|23
1651540160000|2022-05-03 01:09:20|160846.4|160716.4|160845|160715|160855.5|160725.5|160843.5|160713.5|20
1651540170000|2022-05-03 01:09:30|160848.7|160718.7|160848.1|160718.1|160848.8|160718.8|160842.9|160712.9|13
1651540180000|2022-05-03 01:09:40|160850.5|160720.5|160852.9|160722.9|160893.4|160730|160843.8|160681.7|24
1651540190000|2022-05-03 01:09:50|160851.2|160721.2|160845.5|160715.5|160856.1|160726.1|160845.5|160715.5|17
1651540200000|2022-05-03 01:10:00|160846|160716|160852.3|160722.3|160852.3|160722.3|160839.3|160709.3|22
1651540210000|2022-05-03 01:10:10|160851.9|160721.9|160848.9|160718.9|160856.8|160726.8|160846.3|160716.3|15
1651540220000|2022-05-03 01:10:20|160851.1|160721.1|160858.1|160728.1|160899.4|160735.8|160848.9|160691.3|28
1651540230000|2022-05-03 01:10:30|160855.2|160725.2|160855.8|160725.8|160860.7|160730.7|160854.2|160724.2|32
1651540240000|2022-05-03 01:10:40|160860.6|160730.6|160859.4|160729.4|160863.4|160733.4|160857|160727|21
1651540250000|2022-05-03 01:10:50|160859.6|160729.6|160858.9|160728.9|160863|160733|160856.5|160726.5|17
1651540260000|2022-05-03 01:11:00|160859.4|160729.4|160860.2|160730.2|160918.5|160744.9|160859.4|160703.2|25
1651540270000|2022-05-03 01:11:10|160943.6|160697.9|160889.7|160759.7|160943.6|160772.5|160858.4|160690.3|37
1651540280000|2022-05-03 01:11:20|160897.2|160767.2|160924.5|160721.7|160924.8|160767.2|160869.4|160717.5|26
1651540290000|2022-05-03 01:11:30|160925.5|160722.3|160885.7|160755.7|160925.5|160763.8|160882.7|160722.3|22
1651540300000|2022-05-03 01:11:40|160885.3|160755.3|160878|160748|160887.5|160757.5|160878|160748|24
1651540310000|2022-05-03 01:11:50|160878.2|160748.2|160888.8|160758.8|160892.7|160762.7|160873.5|160743.5|24
1651540320000|2022-05-03 01:12:00|160890.9|160760.9|160890.3|160760.3|160892.1|160762.1|160882.5|160752.5|23
1651540330000|2022-05-03 01:12:10|160889.3|160759.3|160887.7|160757.7|160892.4|160762.4|160878.5|160748.5|23
1651540340000|2022-05-03 01:12:20|160885.2|160755.2|160891.2|160761.2|160896.6|160766.6|160885.2|160755.2|27
1651540350000|2022-05-03 01:12:30|160889.9|160759.9|160886.9|160756.9|160894|160764|160886.9|160756.9|20
1651540360000|2022-05-03 01:12:40|160888.6|160758.6|160877.6|160747.6|160894.8|160764.8|160872.9|160742.9|24
1651540370000|2022-05-03 01:12:50|160907.6|160777.6|160879.1|160749.1|160907.6|160777.6|160850.8|160720.8|29
1651540380000|2022-05-03 01:13:00|160881.9|160751.9|160865.9|160735.9|160891.8|160761.8|160856.7|160726.7|30
1651540390000|2022-05-03 01:13:10|160866|160736|160863.9|160733.9|160869.6|160739.6|160861.4|160731.4|23
1651540400000|2022-05-03 01:13:20|160863.5|160733.5|160883.6|160753.6|160883.6|160753.6|160862.7|160732.7|15
1651540410000|2022-05-03 01:13:30|160888.7|160758.7|160888.8|160758.8|160893.6|160763.6|160886.5|160756.5|26
1651540420000|2022-05-03 01:13:40|160888.6|160758.6|160861.8|160731.8|160889.5|160759.5|160861.7|160731.7|21
1651540430000|2022-05-03 01:13:50|160862.2|160732.2|160866|160736|160866|160736|160847.6|160717.6|29
1651540440000|2022-05-03 01:14:00|160867.3|160737.3|160858.1|160728.1|160867.3|160737.3|160854.1|160724.1|18
1651540450000|2022-05-03 01:14:10|160857|160727|160860.3|160730.3|160860.9|160730.9|160854.6|160724.6|10
1651540460000|2022-05-03 01:14:20|160859.7|160729.7|160888.1|160758.1|160940.7|160764.2|160853.3|160723.3|29
1651540470000|2022-05-03 01:14:30|160883.7|160753.7|160888.4|160758.4|160894.5|160764.5|160883.7|160753.7|21
1651540480000|2022-05-03 01:14:40|160886.6|160756.6|160891.1|160761.1|160921.9|160765.5|160880.4|160719.7|21
1651540490000|2022-05-03 01:14:50|160889.1|160759.1|160891|160761|160891|160761|160884.6|160754.6|21
1651540500000|2022-05-03 01:15:00|160887.3|160757.3|160857.7|160727.7|160887.3|160757.3|160853.3|160723.3|36
1651540510000|2022-05-03 01:15:10|160858.3|160728.3|160849.8|160719.8|160861.7|160731.7|160849.8|160719.8|28
1651540520000|2022-05-03 01:15:20|160850.1|160720.1|160852.4|160722.4|160852.4|160722.4|160846.1|160716.1|20
1651540530000|2022-05-03 01:15:30|160851.6|160721.6|160847.1|160717.1|160852.3|160722.3|160846.9|160716.9|20
1651540540000|2022-05-03 01:15:40|160847.7|160717.7|160862|160732|160868.4|160738.4|160847.3|160717.3|28
1651540550000|2022-05-03 01:15:50|160858.1|160728.1|160854.3|160724.3|160860.9|160730.9|160851.6|160721.6|25
1651540560000|2022-05-03 01:16:00|160853.2|160723.2|160854.4|160724.4|160855.9|160725.9|160850.1|160720.1|20
1651540570000|2022-05-03 01:16:10|160853.9|160723.9|160857.1|160727.1|160862.9|160732.9|160853.9|160723.9|20
1651540580000|2022-05-03 01:16:20|160857.8|160727.8|160859.4|160729.4|160867.6|160737.6|160857.8|160727.8|17
1651540590000|2022-05-03 01:16:30|160867.7|160737.7|160868.4|160738.4|160873.7|160743.7|160859.9|160729.9|22
1651540600000|2022-05-03 01:16:40|160868.9|160738.9|160857.7|160727.7|160931.7|160765.2|160857.7|160725.7|24
1651540610000|2022-05-03 01:16:50|160857.2|160727.2|160864.1|160734.1|160866.2|160736.2|160854.2|160724.2|16
1651540620000|2022-05-03 01:17:00|160862|160732|160862.9|160732.9|160867.2|160737.2|160860|160730|18
1651540630000|2022-05-03 01:17:10|160861.4|160731.4|160898|160768|160903.2|160773.2|160860.9|160730.9|23
1651540640000|2022-05-03 01:17:20|160899.6|160769.6|160859.3|160729.3|160899.6|160769.6|160856.7|160726.7|22
1651540650000|2022-05-03 01:17:30|160863.9|160733.9|160865.1|160735.1|160869.9|160739.9|160856.7|160726.7|13
1651540660000|2022-05-03 01:17:40|160867.4|160737.4|160866.5|160736.5|160868.4|160738.4|160856.5|160726.5|17
1651540670000|2022-05-03 01:17:50|160885.3|160755.3|160885.4|160755.4|160920.6|160758.6|160881.8|160717.3|18
1651540680000|2022-05-03 01:18:00|160883.5|160753.5|160890.3|160760.3|160892.1|160762.1|160882.3|160752.3|20
1651540690000|2022-05-03 01:18:10|160889.8|160759.8|160870.1|160740.1|160898.3|160768.3|160840.8|160710.8|17
1651540700000|2022-05-03 01:18:20|160860.7|160730.7|160861.8|160731.8|160867.9|160737.9|160860.7|160730.7|14
1651540710000|2022-05-03 01:18:30|160868.1|160738.1|160864.4|160734.4|160870.3|160740.3|160861.4|160731.4|15
1651540720000|2022-05-03 01:18:40|160860.1|160730.1|160874|160744|160879.6|160749.6|160857.1|160727.1|19
1651540730000|2022-05-03 01:18:50|160869.5|160739.5|160850.7|160720.7|160873.2|160743.2|160847.8|160717.8|17
1651540740000|2022-05-03 01:19:00|160866.9|160736.9|160884.2|160754.2|160888.3|160758.3|160859|160729|23
1651540750000|2022-05-03 01:19:10|160892.9|160762.9|160881.8|160751.8|160895.7|160765.7|160872.1|160742.1|21
1651540760000|2022-05-03 01:19:20|160883.8|160753.8|160855.9|160725.9|160888.7|160758.7|160853.6|160723.6|24
1651540770000|2022-05-03 01:19:30|160850.6|160720.6|160860.8|160730.8|160863.4|160733.4|160849|160719|26
1651540780000|2022-05-03 01:19:40|160858.3|160728.3|160856|160726|160867.3|160737.3|160851.9|160721.9|19
1651540790000|2022-05-03 01:19:50|160859.1|160729.1|160903.9|160773.9|160903.9|160773.9|160858.1|160728.1|14
1651540800000|2022-05-03 01:20:00|160900.7|160770.7|160901.6|160771.6|160916|160786|160894.7|160764.7|23
1651540810000|2022-05-03 01:20:10|160902.6|160772.6|160902.5|160772.5|160911.8|160781.8|160900.9|160770.9|29
1651540820000|2022-05-03 01:20:20|160902.3|160772.3|160908.1|160778.1|160908.1|160778.1|160900.4|160770.4|27
1651540830000|2022-05-03 01:20:30|160902.1|160772.1|160903.7|160773.7|160906.6|160776.6|160900.5|160770.5|23
1651540840000|2022-05-03 01:20:40|160900.1|160770.1|160900.2|160770.2|160904.2|160774.2|160886.2|160756.2|22
1651540850000|2022-05-03 01:20:50|160905.3|160775.3|160907.2|160777.2|160907.8|160777.8|160903.8|160773.8|19
1651540860000|2022-05-03 01:21:00|160910|160780|160900.4|160770.4|160910|160780|160885.9|160755.9|22
1651540870000|2022-05-03 01:21:10|160900.8|160770.8|160902.5|160772.5|160910.4|160780.4|160897.2|160767.2|18
1651540880000|2022-05-03 01:21:20|160905.2|160775.2|160940.5|160734.7|160951.7|160777.5|160892.9|160726.5|20
1651540890000|2022-05-03 01:21:30|160937.3|160735.6|160897.1|160767.1|160937.3|160784.9|160894.7|160735.6|21
1651540900000|2022-05-03 01:21:40|160898.3|160768.3|160885.8|160755.8|160942.3|160778.4|160885.8|160734.8|12
1651540910000|2022-05-03 01:21:50|160886.4|160756.4|160889.7|160759.7|160899.9|160769.9|160883.2|160753.2|15
1651540920000|2022-05-03 01:22:00|160892.8|160762.8|160889.3|160759.3|160897.4|160767.4|160885.8|160755.8|17
1651540930000|2022-05-03 01:22:10|160895.6|160765.6|160868.5|160738.5|160895.6|160765.6|160862.5|160732.5|20
1651540940000|2022-05-03 01:22:20|160874.7|160744.7|160881.1|160751.1|160881.1|160751.1|160861.4|160731.4|20
1651540950000|2022-05-03 01:22:30|160884.6|160754.6|160884.7|160754.7|160892|160762|160876.3|160746.3|20
1651540960000|2022-05-03 01:22:40|160882.8|160752.8|160885|160755|160892.8|160762.8|160882.3|160752.3|13
1651540970000|2022-05-03 01:22:50|160884.7|160754.7|160882.3|160752.3|160889.6|160759.6|160880.6|160750.6|13
1651540980000|2022-05-03 01:23:00|160885.8|160755.8|160860|160730|160894.9|160764.9|160860|160730|23
1651540990000|2022-05-03 01:23:10|160865.5|160735.5|160862.5|160732.5|160869|160739|160859.1|160729.1|24
1651541000000|2022-05-03 01:23:20|160861.1|160731.1|160878.8|160748.8|160879.3|160749.3|160859.2|160729.2|19
1651541010000|2022-05-03 01:23:30|160875.3|160745.3|160872.1|160742.1|160875.3|160745.3|160864.8|160734.8|19
1651541020000|2022-05-03 01:23:40|160868.5|160738.5|160873.5|160743.5|160890.4|160760.4|160839.5|160709.5|17
1651541030000|2022-05-03 01:23:50|160876.9|160746.9|160865|160735|160876.9|160746.9|160862.2|160732.2|19
1651541040000|2022-05-03 01:24:00|160862.3|160732.3|160872.3|160742.3|160878.7|160748.7|160862.3|160732.3|17
1651541050000|2022-05-03 01:24:10|160875.9|160745.9|160858.4|160728.4|160875.9|160745.9|160858.4|160728.4|18
1651541060000|2022-05-03 01:24:20|160860.1|160730.1|160887.1|160757.1|160887.1|160757.1|160856.5|160726.5|21
1651541070000|2022-05-03 01:24:30|160891.3|160761.3|160868.6|160738.6|160899.5|160769.5|160868.6|160738.6|19
1651541080000|2022-05-03 01:24:40|160900.4|160770.4|160905.6|160775.6|160912.1|160782.1|160882|160752|17
1651541090000|2022-05-03 01:24:50|160895|160765|160889.1|160759.1|160903.9|160773.9|160886.8|160756.8|17
1651541100000|2022-05-03 01:25:00|160885.1|160755.1|160896.9|160766.9|160896.9|160766.9|160885.1|160755.1|16
1651541110000|2022-05-03 01:25:10|160899.1|160769.1|160903.2|160773.2|160930.7|160774.7|160884.7|160721.8|16
1651541120000|2022-05-03 01:25:20|160900.4|160770.4|160906.8|160776.8|160908.4|160778.4|160900.4|160770.4|13
1651541130000|2022-05-03 01:25:30|160907.7|160777.7|160881.8|160751.8|160909|160779|160881.8|160751.8|14
1651541140000|2022-05-03 01:25:40|160883|160753|160862.4|160732.4|160935.1|160782.6|160849.1|160719.1|16
1651541150000|2022-05-03 01:25:50|160867.2|160737.2|160862.6|160732.6|160874.4|160744.4|160861.4|160731.4|25
1651541160000|2022-05-03 01:26:00|160866.2|160736.2|160862.1|160732.1|160866.2|160736.2|160859.4|160729.4|17
1651541170000|2022-05-03 01:26:10|160859.6|160729.6|160865.4|160735.4|160867.3|160737.3|160859.6|160729.6|14
1651541180000|2022-05-03 01:26:20|160865.6|160735.6|160861.6|160731.6|160866.5|160736.5|160861.6|160731.6|16
1651541190000|2022-05-03 01:26:30|160858|160728|160865.1|160735.1|160874.2|160744.2|160858|160728|17
1651541200000|2022-05-03 01:26:40|160868.9|160738.9|160864.9|160734.9|160876.3|160746.3|160856.6|160726.6|18
1651541210000|2022-05-03 01:26:50|160863.8|160733.8|160867.9|160737.9|160867.9|160737.9|160860.8|160730.8|16
1651541220000|2022-05-03 01:27:00|160869|160739|160920.7|160790.7|160928.5|160798.5|160866.5|160736.5|30
1651541230000|2022-05-03 01:27:10|160920.5|160790.5|160915.6|160785.6|160924.8|160794.8|160915.6|160785.6|26
1651541240000|2022-05-03 01:27:20|160918|160788|160919.9|160789.9|160924.9|160794.9|160912.6|160782.6|18
1651541250000|2022-05-03 01:27:30|160916.7|160786.7|160928.5|160798.5|160928.8|160798.8|160916.7|160786.7|16
1651541260000|2022-05-03 01:27:40|160916.9|160786.9|160914.1|160784.1|160925.7|160795.7|160914.1|160784.1|25
1651541270000|2022-05-03 01:27:50|160919.6|160789.6|160922.3|160792.3|160955.2|160805|160901.8|160750.1|35
1651541280000|2022-05-03 01:28:00|160926.7|160796.7|160918.6|160788.6|160930.8|160800.8|160916.3|160786.3|32
1651541290000|2022-05-03 01:28:10|160918.7|160788.7|160923.3|160793.3|160930.1|160800.1|160916.7|160786.7|25
1651541300000|2022-05-03 01:28:20|160923|160793|160922.1|160792.1|160926.8|160796.8|160917.8|160787.8|18
1651541310000|2022-05-03 01:28:30|160920.6|160790.6|160946.4|160816.4|160995.1|160826.9|160920.4|160754.9|18
1651541320000|2022-05-03 01:28:40|160939.3|160809.3|160959.2|160755.4|160996|160824.7|160939.3|160755.4|27
1651541330000|2022-05-03 01:28:50|160966.3|160745.9|160985.7|160768.1|160989.6|160811.3|160919.1|160745.8|28
1651541340000|2022-05-03 01:29:00|160985.8|160768.6|160983.4|160777.7|160988.9|160779.6|160977.3|160768.4|29
1651541350000|2022-05-03 01:29:10|160984.8|160775.6|160917|160787|160988.9|160803|160914|160751.4|33
1651541360000|2022-05-03 01:29:20|160920.2|160790.2|160924.1|160794.1|160924.9|160794.9|160917.5|160787.5|26
1651541370000|2022-05-03 01:29:30|160919.3|160789.3|160953.6|160823.6|160981|160825.5|160916.8|160757.5|31
1651541380000|2022-05-03 01:29:40|160952.1|160822.1|160978.9|160778.2|161003.9|160825.9|160943.1|160770.6|34
1651541390000|2022-05-03 01:29:50|160981.9|160773.7|160986.6|160765.9|160993|160814.3|160940.5|160765.7|25
1651541400000|2022-05-03 01:30:00|160985|160776.7|160966.3|160719|160985.3|160794.9|160898.9|160705.2|34
1651541410000|2022-05-03 01:30:10|160963.4|160749.8|160907.5|160777.5|160965.7|160786.9|160904.8|160722.2|23
1651541420000|2022-05-03 01:30:20|160905.2|160775.2|160915.8|160785.8|160986.4|160801.7|160901.6|160771.6|28
1651541430000|2022-05-03 01:30:30|160917.4|160787.4|160912|160782|160920.2|160790.2|160901.5|160771.5|24
1651541440000|2022-05-03 01:30:40|160912.1|160782.1|160914.3|160784.3|160914.9|160784.9|160900.6|160770.6|20
1651541450000|2022-05-03 01:30:50|160909.8|160779.8|160909.4|160779.4|161025.5|160819.4|160901.6|160746|28
1651541460000|2022-05-03 01:31:00|160906.7|160776.7|160997.4|160795.5|161021.7|160825.2|160906.5|160761.8|25
1651541470000|2022-05-03 01:31:10|160956.8|160826.8|160997.6|160782.7|161008.3|160826.8|160940.1|160772.5|31
1651541480000|2022-05-03 01:31:20|160996.9|160781.4|160979.8|160767.6|160996.9|160819.1|160938.2|160767.6|26
1651541490000|2022-05-03 01:31:30|160987.6|160768.8|160937.4|160807.4|160995.7|160811.5|160932.6|160766.5|31
1651541500000|2022-05-03 01:31:40|160940.4|160810.4|160932.2|160802.2|160983.2|160810.4|160929.8|160769.1|29
1651541510000|2022-05-03 01:31:50|160932.3|160802.3|160932.3|160802.3|160976.3|160805.8|160927|160763.1|33
1651541520000|2022-05-03 01:32:00|160932.5|160802.5|160935.8|160805.8|160971.6|160809.8|160927.3|160770.2|37
1651541530000|2022-05-03 01:32:10|160935.4|160805.4|160938.8|160808.8|160982.4|160808.8|160930.1|160769.6|33
1651541540000|2022-05-03 01:32:20|160977.1|160775.2|160925.4|160795.4|160981.2|160806.1|160922.7|160774.1|36
1651541550000|2022-05-03 01:32:30|160925.1|160795.1|160975.1|160764.1|160984.2|160814.7|160902.6|160764|33
1651541560000|2022-05-03 01:32:40|160971.8|160765|160913.1|160783.1|160971.8|160787.7|160898.7|160759.5|25
1651541570000|2022-05-03 01:32:50|160915.4|160785.4|160908.3|160778.3|160915.4|160785.4|160906.7|160776.7|14
1651541580000|2022-05-03 01:33:00|160914.3|160784.3|160904.3|160774.3|160922.4|160792.4|160903|160773|17
1651541590000|2022-05-03 01:33:10|160902.2|160772.2|160938.7|160808.7|160972.4|160808.7|160897.9|160763.4|20
1651541600000|2022-05-03 01:33:20|160973.6|160759.9|160905.4|160775.4|160974.7|160806|160903.4|160759.9|23
1651541610000|2022-05-03 01:33:30|160907.3|160777.3|160906|160776|160910.6|160780.6|160899.5|160769.5|16
1651541620000|2022-05-03 01:33:40|160904.1|160774.1|160902.7|160772.7|160908.3|160778.3|160900.9|160770.9|21
1651541630000|2022-05-03 01:33:50|160903.9|160773.9|160935.1|160805.1|160995.6|160811.8|160900.8|160764.2|23
1651541640000|2022-05-03 01:34:00|160985.5|160771.4|160981|160773.3|160994.4|160814.2|160939.2|160769.5|28
1651541650000|2022-05-03 01:34:10|160976.1|160774.5|160978.6|160774.9|161007.6|160805.9|160883.8|160753.8|35
1651541660000|2022-05-03 01:34:20|160936.3|160806.3|160902.9|160772.9|160983.6|160810.4|160886.8|160752.9|35
1651541670000|2022-05-03 01:34:30|160899.7|160769.7|160903.6|160773.6|160907.7|160777.7|160899.2|160769.2|35
1651541680000|2022-05-03 01:34:40|160905.4|160775.4|160911.1|160781.1|160969.7|160790.6|160903.3|160767.2|26
1651541690000|2022-05-03 01:34:50|160971.7|160770.2|161001.6|160785.6|161015.7|160810.2|160940.2|160764.4|35
1651541700000|2022-05-03 01:35:00|160949.1|160819.1|160943.9|160813.9|161004.2|160819.1|160930.5|160772.4|34
1651541710000|2022-05-03 01:35:10|160945.4|160815.4|160947.1|160817.1|160948.8|160818.8|160945.4|160815.4|28
1651541720000|2022-05-03 01:35:20|160947.8|160817.8|160948.2|160818.2|160956|160826|160943.5|160813.5|35
1651541730000|2022-05-03 01:35:30|160954.3|160824.3|160953.6|160823.6|160994.2|160826.9|160947.2|160784.9|33
1651541740000|2022-05-03 01:35:40|160953.8|160823.8|160956.4|160826.4|160956.4|160826.4|160949.4|160819.4|28
1651541750000|2022-05-03 01:35:50|160956|160826|160951.9|160821.9|160956|160826|160946.7|160816.7|24
1651541760000|2022-05-03 01:36:00|160954.2|160824.2|160958.6|160828.6|160960.6|160830.6|160952.5|160822.5|30
1651541770000|2022-05-03 01:36:10|160956.2|160826.2|160973.6|160843.6|160973.6|160843.6|160955.7|160825.7|29
1651541780000|2022-05-03 01:36:20|160990.3|160860.3|160989|160859|160994.1|160864.1|160974.3|160844.3|32
1651541790000|2022-05-03 01:36:30|160994.2|160864.2|160984.1|160854.1|160994.2|160864.2|160980.1|160850.1|25
1651541800000|2022-05-03 01:36:40|160986|160856|160978.9|160848.9|160989.9|160859.9|160975.6|160845.6|25
1651541810000|2022-05-03 01:36:50|160995.6|160865.6|160983.9|160853.9|160996.2|160866.2|160977.1|160847.1|33
1651541820000|2022-05-03 01:37:00|160988.8|160858.8|160981|160851|160989.3|160859.3|160968.6|160838.6|23
1651541830000|2022-05-03 01:37:10|160979.5|160849.5|160974|160844|160981.5|160851.5|160968.9|160838.9|18
1651541840000|2022-05-03 01:37:20|160973.1|160843.1|160971.2|160841.2|160973.1|160843.1|160964.7|160834.7|25
1651541850000|2022-05-03 01:37:30|160971.6|160841.6|160976.3|160846.3|160978|160848|160968|160838|22
1651541860000|2022-05-03 01:37:40|160976.9|160846.9|160987.1|160857.1|161030.5|160874.8|160962.8|160817.9|31
1651541870000|2022-05-03 01:37:50|161035.5|160817.8|161033.3|160831.2|161037.5|160872.1|160988.2|160815.7|37
1651541880000|2022-05-03 01:38:00|161032.1|160830.6|160997|160867|161036|160874.2|160994.6|160828.8|28
1651541890000|2022-05-03 01:38:10|160995.9|160865.9|160990.9|160860.9|161036.9|160867.8|160961.8|160814.8|30
1651541900000|2022-05-03 01:38:20|160991.5|160861.5|160998.5|160868.5|161001.2|160871.2|160989.9|160859.9|25
1651541910000|2022-05-03 01:38:30|161000.6|160870.6|160994|160864|161000.6|160870.6|160990.8|160860.8|23
1651541920000|2022-05-03 01:38:40|160992.7|160862.7|160977|160847|160995.7|160865.7|160973.2|160843.2|27
1651541930000|2022-05-03 01:38:50|160978.1|160848.1|160974|160844|160983.4|160853.4|160970.9|160840.9|32
1651541940000|2022-05-03 01:39:00|160974.8|160844.8|160971|160841|160975.7|160845.7|160970.3|160840.3|20
1651541950000|2022-05-03 01:39:10|160971.1|160841.1|160973.3|160843.3|160982.3|160852.3|160964.2|160834.2|24
1651541960000|2022-05-03 01:39:20|160976.6|160846.6|160985.7|160855.7|160993.8|160863.8|160971.4|160841.4|18
1651541970000|2022-05-03 01:39:30|160970.3|160840.3|160962.7|160832.7|160970.3|160840.3|160955.6|160825.6|28
1651541980000|2022-05-03 01:39:40|160960.3|160830.3|160973.4|160843.4|160976|160846|160955.9|160825.9|19
1651541990000|2022-05-03 01:39:50|160974.7|160844.7|160975.2|160845.2|160980.1|160850.1|160964.7|160834.7|24
1651542000000|2022-05-03 01:40:00|160975.9|160845.9|160981.2|160851.2|160985.5|160855.5|160966.6|160836.6|27
1651542010000|2022-05-03 01:40:10|160980.4|160850.4|160985.7|160855.7|160989.2|160859.2|160967.8|160837.8|28
1651542020000|2022-05-03 01:40:20|160988.7|160858.7|160965.7|160835.7|160991.5|160861.5|160965.3|160835.3|21
1651542030000|2022-05-03 01:40:30|160970.6|160840.6|160979.7|160849.7|160987.7|160857.7|160963.9|160833.9|25
1651542040000|2022-05-03 01:40:40|160979.9|160849.9|160981.6|160851.6|160983.8|160853.8|160971.3|160841.3|17
1651542050000|2022-05-03 01:40:50|160983.8|160853.8|160971.2|160841.2|160986.2|160856.2|160971.2|160841.2|30
1651542060000|2022-05-03 01:41:00|160975.8|160845.8|160983.1|160853.1|160990.6|160860.6|160973|160843|22
1651542070000|2022-05-03 01:41:10|160981|160851|160973.1|160843.1|160981|160851|160958.3|160828.3|24
1651542080000|2022-05-03 01:41:20|160979.8|160849.8|160978.8|160848.8|160982.2|160852.2|160967.5|160837.5|24
1651542090000|2022-05-03 01:41:30|160983.2|160853.2|160995.1|160865.1|161031.1|160865.1|160978.2|160823.6|23
1651542100000|2022-05-03 01:41:40|160998.5|160868.5|160997.5|160867.5|161000.1|160870.1|160990.6|160860.6|27
1651542110000|2022-05-03 01:41:50|161029.2|160828.5|160987.1|160857.1|161029.2|160866|160986.1|160828.5|28
1651542120000|2022-05-03 01:42:00|160986.9|160856.9|161003.1|160873.1|161003.1|160873.1|160980.7|160850.7|25
1651542130000|2022-05-03 01:42:10|160999.9|160869.9|160981|160851|160999.9|160869.9|160960.4|160830.4|24
1651542140000|2022-05-03 01:42:20|160981.3|160851.3|160982.4|160852.4|160995.5|160865.5|160978.2|160848.2|21
1651542150000|2022-05-03 01:42:30|160987.3|160857.3|160994.8|160864.8|161027.6|160865.2|160984.2|160824.9|15
1651542160000|2022-05-03 01:42:40|160993.8|160863.8|160992.4|160862.4|161041.5|160871.9|160988|160821.1|16
1651542170000|2022-05-03 01:42:50|160991.3|160861.3|160995.2|160865.2|160998|160868|160987.2|160857.2|23
1651542180000|2022-05-03 01:43:00|160994.7|160864.7|160976.8|160846.8|160994.7|160864.7|160970.9|160840.9|15
1651542190000|2022-05-03 01:43:10|160973.9|160843.9|160986.7|160856.7|160996.2|160866.2|160972.8|160842.8|13
1651542200000|2022-05-03 01:43:20|160990.2|160860.2|160993|160863|161030.4|160867.2|160986.4|160829.6|21
1651542210000|2022-05-03 01:43:30|160996.6|160866.6|160992.2|160862.2|161035.8|160874.1|160987.7|160817.1|29
1651542220000|2022-05-03 01:43:40|160989.4|160859.4|160997.8|160867.8|161009.5|160879.5|160985.4|160855.4|30
1651542230000|2022-05-03 01:43:50|160997.9|160867.9|160991.1|160861.1|161002.2|160872.2|160987.4|160857.4|30
1651542240000|2022-05-03 01:44:00|161001.7|160871.7|160987.6|160857.6|161001.7|160871.7|160982.9|160852.9|30
1651542250000|2022-05-03 01:44:10|160987.9|160857.9|160994.9|160864.9|160994.9|160864.9|160984.6|160854.6|27
1651542260000|2022-05-03 01:44:20|160992.4|160862.4|161010.2|160880.2|161043.7|160881.5|160992.4|160840.6|34
1651542270000|2022-05-03 01:44:30|161009.8|160879.8|161003.7|160873.7|161009.9|160879.9|160999.1|160869.1|36
1651542280000|2022-05-03 01:44:40|161004.9|160874.9|161004.2|160874.2|161010.8|160880.8|161000.9|160870.9|26
1651542290000|2022-05-03 01:44:50|161004.4|160874.4|161011.4|160881.4|161011.4|160881.4|160993|160863|35
1651542300000|2022-05-03 01:45:00|161003.6|160873.6|160995.6|160865.6|161014|160884|160990.9|160860.9|35
1651542310000|2022-05-03 01:45:10|160994.2|160864.2|160994.4|160864.4|160995.9|160865.9|160987.8|160857.8|32
1651542320000|2022-05-03 01:45:20|160995.2|160865.2|160994.9|160864.9|160998.9|160868.9|160994.2|160864.2|23
1651542330000|2022-05-03 01:45:30|160996.3|160866.3|160993.8|160863.8|161011.4|160881.4|160988.6|160858.6|27
1651542340000|2022-05-03 01:45:40|160990.6|160860.6|160991.6|160861.6|160998.2|160868.2|160984.5|160854.5|27
1651542350000|2022-05-03 01:45:50|160988.5|160858.5|161002.8|160872.8|161004.4|160874.4|160988|160858|26
1651542360000|2022-05-03 01:46:00|161000.8|160870.8|161000.4|160870.4|161004.9|160874.9|161000.2|160870.2|17
1651542370000|2022-05-03 01:46:10|160999.4|160869.4|161001.1|160871.1|161002.2|160872.2|160993|160863|19
1651542380000|2022-05-03 01:46:20|161002|160872|160995.7|160865.7|161002.5|160872.5|160989.9|160859.9|16
1651542390000|2022-05-03 01:46:30|160994|160864|161003.6|160873.6|161013.2|160883.2|160993.4|160863.4|35
1651542400000|2022-05-03 01:46:40|161005.5|160875.5|160993.5|160863.5|161005.5|160875.5|160991.2|160861.2|29
1651542410000|2022-05-03 01:46:50|160994.5|160864.5|160998.2|160868.2|161009.5|160879.5|160990.8|160860.8|27
1651542420000|2022-05-03 01:47:00|161002.4|160872.4|160998.6|160868.6|161002.6|160872.6|160996.4|160866.4|20
1651542430000|2022-05-03 01:47:10|160997.7|160867.7|160994.8|160864.8|160998.9|160868.9|160990.1|160860.1|15
1651542440000|2022-05-03 01:47:20|160997.2|160867.2|160993|160863|160997.3|160867.3|160989.7|160859.7|17
1651542450000|2022-05-03 01:47:30|160990.8|160860.8|160991.3|160861.3|160997|160867|160986.7|160856.7|17
1651542460000|2022-05-03 01:47:40|160991.1|160861.1|160988.7|160858.7|160991.7|160861.7|160986.6|160856.6|28
1651542470000|2022-05-03 01:47:50|160986.2|160856.2|160982.4|160852.4|160991.1|160861.1|160982.4|160852.4|27
1651542480000|2022-05-03 01:48:00|160982.2|160852.2|160980.3|160850.3|160986.7|160856.7|160971.9|160841.9|23
1651542490000|2022-05-03 01:48:10|160981.6|160851.6|160963.9|160833.9|160985.5|160855.5|160963.9|160833.9|17
1651542500000|2022-05-03 01:48:20|160964.2|160834.2|160961|160831|161033.4|160850.8|160961|160824.4|28
1651542510000|2022-05-03 01:48:30|160963.7|160833.7|160968.9|160838.9|160972.2|160842.2|160963.7|160833.7|34
1651542520000|2022-05-03 01:48:40|160952.2|160822.2|160948.2|160818.2|160959|160829|160940.5|160810.5|28
1651542530000|2022-05-03 01:48:50|160946.6|160816.6|160941.8|160811.8|160948.4|160818.4|160940.1|160810.1|24
1651542540000|2022-05-03 01:49:00|160943|160813|160939.6|160809.6|160945|160815|160938.4|160808.4|23
1651542550000|2022-05-03 01:49:10|160938|160808|160943.9|160813.9|160947.4|160817.4|160937.2|160807.2|23
1651542560000|2022-05-03 01:49:20|160944.4|160814.4|160940.9|160810.9|160944.4|160814.4|160937|160807|22
1651542570000|2022-05-03 01:49:30|160943.1|160813.1|160940.5|160810.5|160945.4|160815.4|160936.8|160806.8|23
1651542580000|2022-05-03 01:49:40|160939.8|160809.8|160935.5|160805.5|160942|160812|160928.5|160798.5|17
1651542590000|2022-05-03 01:49:50|160935.1|160805.1|160934.9|160804.9|160937.7|160807.7|160934.1|160804.1|21
1651542600000|2022-05-03 01:50:00|160935.1|160805.1|160936|160806|160939.8|160809.8|160934.5|160804.5|18
1651542610000|2022-05-03 01:50:10|160940.3|160810.3|160940.3|160810.3|160947|160817|160940.3|160810.3|21
1651542620000|2022-05-03 01:50:20|160939.9|160809.9|160928.6|160798.6|160945.8|160815.8|160921.2|160791.2|22
1651542630000|2022-05-03 01:50:30|160935.3|160805.3|160929.7|160799.7|160942.1|160812.1|160925.2|160795.2|22
1651542640000|2022-05-03 01:50:40|160933.7|160803.7|160926.1|160796.1|160935.3|160805.3|160926.1|160796.1|20
1651542650000|2022-05-03 01:50:50|160926.2|160796.2|160929|160799|160934.1|160804.1|160922.5|160792.5|26
1651542660000|2022-05-03 01:51:00|160929.4|160799.4|160928.2|160798.2|160931.5|160801.5|160924.1|160794.1|21
1651542670000|2022-05-03 01:51:10|160926.9|160796.9|160927.5|160797.5|160928|160798|160920.6|160790.6|23
1651542680000|2022-05-03 01:51:20|160927.2|160797.2|160914.4|160784.4|160930.2|160800.2|160914.4|160784.4|17
1651542690000|2022-05-03 01:51:30|160914.5|160784.5|160910|160780|160917.4|160787.4|160908.9|160778.9|20
1651542700000|2022-05-03 01:51:40|160909.6|160779.6|160908.1|160778.1|160924.7|160794.7|160905.7|160775.7|22
1651542710000|2022-05-03 01:51:50|160906.4|160776.4|160906.2|160776.2|160908.5|160778.5|160902.4|160772.4|17
1651542720000|2022-05-03 01:52:00|160906.1|160776.1|160908.6|160778.6|160918.3|160788.3|160904.1|160774.1|17
1651542730000|2022-05-03 01:52:10|160916.5|160786.5|160910.4|160780.4|160916.5|160786.5|160908.3|160778.3|9
1651542740000|2022-05-03 01:52:20|160909|160779|160907.9|160777.9|160910.1|160780.1|160904.5|160774.5|15
1651542750000|2022-05-03 01:52:30|160906.5|160776.5|160909.8|160779.8|160914.1|160784.1|160906.5|160776.5|10
1651542760000|2022-05-03 01:52:40|160917.8|160787.8|160909.1|160779.1|160917.8|160787.8|160907.3|160777.3|13
1651542770000|2022-05-03 01:52:50|160912.2|160782.2|160918|160788|160918.6|160788.6|160902.3|160772.3|19
1651542780000|2022-05-03 01:53:00|160916.5|160786.5|160910.8|160780.8|160923|160793|160908.3|160778.3|18
1651542790000|2022-05-03 01:53:10|160910.7|160780.7|160914.7|160784.7|160914.7|160784.7|160910.6|160780.6|12
1651542800000|2022-05-03 01:53:20|160913.4|160783.4|160904.2|160774.2|160917.2|160787.2|160904.2|160774.2|23
1651542810000|2022-05-03 01:53:30|160906|160776|160906.7|160776.7|160910.7|160780.7|160902.3|160772.3|19
1651542820000|2022-05-03 01:53:40|160907.1|160777.1|160919.5|160789.5|160919.9|160789.9|160903.7|160773.7|16
1651542830000|2022-05-03 01:53:50|160920|160790|160912.9|160782.9|160920|160790|160910.9|160780.9|20
1651542840000|2022-05-03 01:54:00|160915.1|160785.1|160917.3|160787.3|160917.7|160787.7|160907.5|160777.5|19
1651542850000|2022-05-03 01:54:10|160916.5|160786.5|160909|160779|160916.6|160786.6|160909|160779|13
1651542860000|2022-05-03 01:54:20|160913.4|160783.4|160918.2|160788.2|160918.2|160788.2|160910.7|160780.7|20
1651542870000|2022-05-03 01:54:30|160916.2|160786.2|160916.1|160786.1|160930.4|160800.4|160916.1|160786.1|16
1651542880000|2022-05-03 01:54:40|160905|160775|160917.2|160787.2|160932.7|160802.7|160904.2|160774.2|25
1651542890000|2022-05-03 01:54:50|160919.8|160789.8|160920.7|160790.7|160929.6|160799.6|160916.9|160786.9|21
1651542900000|2022-05-03 01:55:00|160921.7|160791.7|160915|160785|160925.8|160795.8|160911.4|160781.4|19
1651542910000|2022-05-03 01:55:10|160915.5|160785.5|160906.4|160776.4|160915.5|160785.5|160901.5|160771.5|13
1651542920000|2022-05-03 01:55:20|160907.6|160777.6|160903.7|160773.7|160907.6|160777.6|160903.7|160773.7|8
1651542930000|2022-05-03 01:55:30|160906.2|160776.2|160908.9|160778.9|160911|160781|160906.2|160776.2|12
1651542940000|2022-05-03 01:55:40|160907.5|160777.5|160904.2|160774.2|160907.5|160777.5|160900.6|160770.6|11
1651542950000|2022-05-03 01:55:50|160904|160774|160907.2|160777.2|160919.6|160789.6|160904|160774|14
1651542960000|2022-05-03 01:56:00|160907.4|160777.4|160904.6|160774.6|160907.4|160777.4|160903.9|160773.9|12
1651542970000|2022-05-03 01:56:10|160903.9|160773.9|160904.8|160774.8|160905.1|160775.1|160902.3|160772.3|11
1651542980000|2022-05-03 01:56:20|160904.2|160774.2|160904.3|160774.3|160906.3|160776.3|160903|160773|11
1651542990000|2022-05-03 01:56:30|160906.8|160776.8|160905.2|160775.2|160911.8|160781.8|160900.3|160770.3|17
1651543000000|2022-05-03 01:56:40|160909.7|160779.7|160903.3|160773.3|160910|160780|160903.3|160773.3|8
1651543010000|2022-05-03 01:56:50|160904.3|160774.3|160919.2|160789.2|160928|160798|160900.2|160770.2|19
1651543020000|2022-05-03 01:57:00|160920.7|160790.7|160936|160806|160936|160806|160920.7|160790.7|26
1651543030000|2022-05-03 01:57:10|160936.8|160806.8|160932.8|160802.8|160938.6|160808.6|160932.8|160802.8|24
1651543040000|2022-05-03 01:57:20|160933.7|160803.7|160931.7|160801.7|160935.3|160805.3|160929.4|160799.4|19
1651543050000|2022-05-03 01:57:30|160930.7|160800.7|160936.9|160806.9|160938.9|160808.9|160930.7|160800.7|20
1651543060000|2022-05-03 01:57:40|160938.1|160808.1|160933.4|160803.4|160938.1|160808.1|160923.3|160793.3|16
1651543070000|2022-05-03 01:57:50|160932.7|160802.7|160918|160788|160932.9|160802.9|160918|160788|23
1651543080000|2022-05-03 01:58:00|160914.6|160784.6|160913.6|160783.6|160922|160792|160910|160780|22
1651543090000|2022-05-03 01:58:10|160913.9|160783.9|160912|160782|160913.9|160783.9|160910.7|160780.7|10
1651543100000|2022-05-03 01:58:20|160915.3|160785.3|160910.3|160780.3|160919.1|160789.1|160910.3|160780.3|13
1651543110000|2022-05-03 01:58:30|160912.7|160782.7|160914|160784|160923|160793|160912.1|160782.1|26
1651543120000|2022-05-03 01:58:40|160908.9|160778.9|160911.2|160781.2|160916.2|160786.2|160908.6|160778.6|22
1651543130000|2022-05-03 01:58:50|160911.4|160781.4|160907.6|160777.6|160911.9|160781.9|160906|160776|15
1651543140000|2022-05-03 01:59:00|160907.5|160777.5|160908.1|160778.1|160908.2|160778.2|160906.1|160776.1|13
1651543150000|2022-05-03 01:59:10|160905.1|160775.1|160914.5|160784.5|160923.4|160793.4|160904.6|160774.6|18
1651543160000|2022-05-03 01:59:20|160920.2|160790.2|160911.3|160781.3|160920.2|160790.2|160903.6|160773.6|13
1651543170000|2022-05-03 01:59:30|160912.2|160782.2|160910.7|160780.7|160912.2|160782.2|160906.7|160776.7|11
1651543180000|2022-05-03 01:59:40|160911.3|160781.3|160904.6|160774.6|160911.3|160781.3|160904.2|160774.2|7
1651543190000|2022-05-03 01:59:50|160902|160772|160909.4|160779.4|160909.4|160779.4|160900.7|160770.7|14
1651543200000|2022-05-03 02:00:00|160904|160774|160906.6|160776.6|160909.3|160779.3|160899.9|160769.9|21
1651543210000|2022-05-03 02:00:10|160908|160778|160905.5|160775.5|160909.2|160779.2|160902.2|160772.2|13
1651543220000|2022-05-03 02:00:20|160906|160776|160921.7|160791.7|160929.4|160799.4|160902.4|160772.4|24
1651543230000|2022-05-03 02:00:30|160922.6|160792.6|160910.8|160780.8|160922.6|160792.6|160908.1|160778.1|19
1651543240000|2022-05-03 02:00:40|160911.4|160781.4|160909.4|160779.4|160913.7|160783.7|160904.5|160774.5|19
1651543250000|2022-05-03 02:00:50|160908.9|160778.9|160906.5|160776.5|160908.9|160778.9|160905.6|160775.6|16
1651543260000|2022-05-03 02:01:00|160906.8|160776.8|160910.6|160780.6|160910.6|160780.6|160894.5|160764.5|14
1651543270000|2022-05-03 02:01:10|160910.4|160780.4|160911.2|160781.2|160911.2|160781.2|160905.6|160775.6|15
1651543280000|2022-05-03 02:01:20|160911.9|160781.9|160914.2|160784.2|160918.3|160788.3|160904.9|160774.9|14
1651543290000|2022-05-03 02:01:30|160913.5|160783.5|160910.2|160780.2|160914.7|160784.7|160907.5|160777.5|23
1651543300000|2022-05-03 02:01:40|160910.8|160780.8|160912.1|160782.1|160912.7|160782.7|160910.8|160780.8|10
1651543310000|2022-05-03 02:01:50|160912.8|160782.8|160913.3|160783.3|160915.2|160785.2|160907.4|160777.4|17
1651543320000|2022-05-03 02:02:00|160912.9|160782.9|160905.6|160775.6|160916.4|160786.4|160905.6|160775.6|19
1651543330000|2022-05-03 02:02:10|160908.5|160778.5|160914.9|160784.9|160914.9|160784.9|160906.6|160776.6|10
1651543340000|2022-05-03 02:02:20|160914.3|160784.3|160911.1|160781.1|160914.3|160784.3|160908.6|160778.6|13
1651543350000|2022-05-03 02:02:30|160911.5|160781.5|160910.7|160780.7|160911.5|160781.5|160907.6|160777.6|9
1651543360000|2022-05-03 02:02:40|160907.3|160777.3|160907.9|160777.9|160908.5|160778.5|160906.8|160776.8|7
1651543370000|2022-05-03 02:02:50|160907.8|160777.8|160909.5|160779.5|160910.3|160780.3|160907.4|160777.4|6
1651543380000|2022-05-03 02:03:00|160909.9|160779.9|160951.7|160821.7|160951.7|160821.7|160907.7|160777.7|23
1651543390000|2022-05-03 02:03:10|160949.7|160819.7|160952.1|160822.1|160953.8|160823.8|160941|160811|20
1651543400000|2022-05-03 02:03:20|160952.4|160822.4|160958.6|160828.6|160960.3|160830.3|160948.6|160818.6|15
1651543410000|2022-05-03 02:03:30|160956|160826|161024.4|160894.4|161036.3|160906.3|160956|160820.8|29
1651543420000|2022-05-03 02:03:40|161024.7|160894.7|161065.2|160860.7|161071|160898.2|161017|160842.4|20
1651543430000|2022-05-03 02:03:50|161066.8|160859|161029.5|160899.5|161067.5|160902.1|161020.3|160858.8|16
1651543440000|2022-05-03 02:04:00|161030.8|160900.8|161027.6|160897.6|161075.5|160905.1|161021.6|160872.5|22
1651543450000|2022-05-03 02:04:10|161026.4|160896.4|161021.5|160891.5|161067.7|160900.8|161019.5|160866.2|19
1651543460000|2022-05-03 02:04:20|161020.5|160890.5|161022.7|160892.7|161030.5|160900.5|161019.1|160889.1|16
1651543470000|2022-05-03 02:04:30|161069.4|160869.4|161066.8|160862.2|161082.2|160908.2|161017.4|160845.2|24
1651543480000|2022-05-03 02:04:40|161027|160897|161077.5|160846.7|161094.2|160897|161010.5|160829.3|20
1651543490000|2022-05-03 02:04:50|161060.6|160858.1|161033.9|160903.9|161081.2|160903.9|161023|160858.1|17
1651543500000|2022-05-03 02:05:00|161068.7|160865.4|161083.7|160865.5|161083.7|160893.6|161020.6|160857.6|23
1651543510000|2022-05-03 02:05:10|161086.6|160862.7|161039.2|160909.2|161092.9|160914.9|161029.9|160862.7|25
1651543520000|2022-05-03 02:05:20|161039.1|160909.1|161060.6|160930.6|161123.7|160933.4|161039.1|160861.6|24
1651543530000|2022-05-03 02:05:30|161051.9|160921.9|161094.8|160892|161124.9|160935.7|161051.9|160879.1|29
1651543540000|2022-05-03 02:05:40|161098.5|160894.5|161055.5|160925.5|161112.6|160933.5|161055.5|160887.1|26
1651543550000|2022-05-03 02:05:50|161013.2|160883.2|161008.2|160878.2|161013.2|160883.2|161003|160873|30
1651543560000|2022-05-03 02:06:00|161007.3|160877.3|161007.4|160877.4|161011.4|160881.4|161005.8|160875.8|24
1651543570000|2022-05-03 02:06:10|161007.3|160877.3|161015.2|160885.2|161016.1|160886.1|161007.3|160877.3|21
1651543580000|2022-05-03 02:06:20|161013.9|160883.9|161022.3|160892.3|161027.2|160897.2|161011|160881|18
1651543590000|2022-05-03 02:06:30|161019.4|160889.4|161020.4|160890.4|161025.3|160895.3|161017.5|160887.5|20
1651543600000|2022-05-03 02:06:40|161021.2|160891.2|161018.2|160888.2|161023.9|160893.9|161008.9|160878.9|20
1651543610000|2022-05-03 02:06:50|161019.6|160889.6|161024.3|160894.3|161028.5|160898.5|161015.4|160885.4|17
1651543620000|2022-05-03 02:07:00|161024.2|160894.2|161017.6|160887.6|161027|160897|161013.4|160883.4|17
1651543630000|2022-05-03 02:07:10|161017|160887|161017|160887|161022.4|160892.4|161013.7|160883.7|16
1651543640000|2022-05-03 02:07:20|161018|160888|161015.4|160885.4|161020.7|160890.7|161014|160884|18
1651543650000|2022-05-03 02:07:30|161015|160885|161010.8|160880.8|161018.6|160888.6|161010.3|160880.3|22
1651543660000|2022-05-03 02:07:40|161013.8|160883.8|161016|160886|161025.5|160895.5|161007.8|160877.8|17
1651543670000|2022-05-03 02:07:50|161012.9|160882.9|161013.4|160883.4|161025.4|160895.4|161010|160880|23
1651543680000|2022-05-03 02:08:00|161014|160884|161078|160948|161078|160948|161010.9|160880.9|28
1651543690000|2022-05-03 02:08:10|161076.5|160946.5|161080.9|160950.9|161082.2|160952.2|161076.5|160946.5|21
1651543700000|2022-05-03 02:08:20|161081.6|160951.6|161086.5|160956.5|161090.7|160960.7|161078.7|160948.7|22
1651543710000|2022-05-03 02:08:30|161084.2|160954.2|161086.6|160956.6|161092.7|160962.7|161084.2|160954.2|19
1651543720000|2022-05-03 02:08:40|161086.4|160956.4|161081.6|160951.6|161086.6|160956.6|161079.5|160949.5|26
1651543730000|2022-05-03 02:08:50|161080.6|160950.6|161087.9|160957.9|161088.9|160958.9|161080.5|160950.5|21
1651543740000|2022-05-03 02:09:00|161089.7|160959.7|161080.4|160950.4|161090.8|160960.8|161078.9|160948.9|29
1651543750000|2022-05-03 02:09:10|161089.4|160959.4|161092.2|160962.2|161101.3|160971.3|161080|160950|24
1651543760000|2022-05-03 02:09:20|161090.8|160960.8|161082.4|160952.4|161093.1|160963.1|161079.3|160949.3|23
1651543770000|2022-05-03 02:09:30|161084.7|160954.7|161084.4|160954.4|161084.7|160954.7|161076.5|160946.5|20
1651543780000|2022-05-03 02:09:40|161081.1|160951.1|161082.8|160952.8|161084.3|160954.3|161081.1|160951.1|6
1651543790000|2022-05-03 02:09:50|161082.7|160952.7|161079.5|160949.5|161086.7|160956.7|161078.3|160948.3|23
1651543800000|2022-05-03 02:10:00|161079.9|160949.9|161086.6|160956.6|161095|160965|161079.9|160949.9|26
1651543810000|2022-05-03 02:10:10|161082.9|160952.9|161082.4|160952.4|161085.1|160955.1|161080.4|160950.4|18
1651543820000|2022-05-03 02:10:20|161082.6|160952.6|161082.5|160952.5|161082.6|160952.6|161076|160946|24
1651543830000|2022-05-03 02:10:30|161081.7|160951.7|161078.5|160948.5|161083.2|160953.2|161078.3|160948.3|17
1651543840000|2022-05-03 02:10:40|161078.2|160948.2|161085.3|160955.3|161086.4|160956.4|161078.2|160948.2|17
1651543850000|2022-05-03 02:10:50|161086.3|160956.3|161079.6|160949.6|161086.5|160956.5|161074.9|160944.9|14
1651543860000|2022-05-03 02:11:00|161085.9|160955.9|161080.5|160950.5|161087.7|160957.7|161074.8|160944.8|15
1651543870000|2022-05-03 02:11:10|161082.1|160952.1|161077.6|160947.6|161084.6|160954.6|161076.6|160946.6|21
1651543880000|2022-05-03 02:11:20|161075.9|160945.9|161079.1|160949.1|161081|160951|161075.9|160945.9|16
1651543890000|2022-05-03 02:11:30|161080.2|160950.2|161080.1|160950.1|161083.1|160953.1|161079.1|160949.1|12
1651543900000|2022-05-03 02:11:40|161078.8|160948.8|161078.4|160948.4|161081.3|160951.3|161075.2|160945.2|14
1651543910000|2022-05-03 02:11:50|161074.4|160944.4|161073.8|160943.8|161074.4|160944.4|161071|160941|12
1651543920000|2022-05-03 02:12:00|161074.9|160944.9|161074.2|160944.2|161077.5|160947.5|161072.1|160942.1|16
1651543930000|2022-05-03 02:12:10|161072.2|160942.2|161073.3|160943.3|161076.2|160946.2|161071.6|160941.6|17
1651543940000|2022-05-03 02:12:20|161075.4|160945.4|161079.9|160949.9|161080.6|160950.6|161074.6|160944.6|12
1651543950000|2022-05-03 02:12:30|161080.5|160950.5|161083.2|160953.2|161083.2|160953.2|161078.5|160948.5|23
1651543960000|2022-05-03 02:12:40|161084.3|160954.3|161083.6|160953.6|161085.2|160955.2|161079.6|160949.6|22
1651543970000|2022-05-03 02:12:50|161084|160954|161152|161022|161167.6|161037.6|161082|160952|25
1651543980000|2022-05-03 02:13:00|161158|161028|161160.9|161030.9|161163.4|161033.4|161155.7|161025.7|29
1651543990000|2022-05-03 02:13:10|161160|161030|161185.3|161055.3|161185.3|161055.3|161160|161030|23
1651544000000|2022-05-03 02:13:20|161185.8|161055.8|161193.7|161063.7|161195.2|161065.2|161182.1|161052.1|32
1651544010000|2022-05-03 02:13:30|161194|161064|161187.9|161057.9|161196.5|161066.5|161184.1|161054.1|18
1651544020000|2022-05-03 02:13:40|161187.8|161057.8|161218.6|161088.6|161223.3|161093.3|161184.8|161054.8|21
1651544030000|2022-05-03 02:13:50|161218.8|161088.8|161223.3|161093.3|161229.7|161099.7|161218.8|161088.8|30
1651544040000|2022-05-03 02:14:00|161223.2|161093.2|161287.5|161157.5|161293.4|161163.4|161223.2|161093.2|34
1651544050000|2022-05-03 02:14:10|161287.6|161157.6|161287.1|161157.1|161305|161175|161287.1|161157.1|30
1651544060000|2022-05-03 02:14:20|161284.6|161154.6|161316.3|161186.3|161316.4|161186.4|161280.3|161150.3|35
1651544070000|2022-05-03 02:14:30|161319.9|161189.9|161328.8|161198.8|161329.2|161199.2|161319.9|161189.9|32
1651544080000|2022-05-03 02:14:40|161327.7|161197.7|161326.9|161196.9|161328.9|161198.9|161323.3|161193.3|26
1651544090000|2022-05-03 02:14:50|161328.3|161198.3|161345.4|161215.4|161400.7|161222.2|161324.6|161183|25
1651544100000|2022-05-03 02:15:00|161346.3|161216.3|161331.2|161201.2|161346.7|161216.7|161330.3|161200.3|13
1651544110000|2022-05-03 02:15:10|161331.1|161201.1|161324.6|161194.6|161364.8|161211.1|161316.4|161152.7|27
1651544120000|2022-05-03 02:15:20|161327.8|161197.8|161368|161161.7|161368|161200|161327.8|161161.6|12
1651544130000|2022-05-03 02:15:30|161367|161163.2|161337|161207|161368.6|161209|161311.7|161152|28
1651544140000|2022-05-03 02:15:40|161336.5|161206.5|161334.3|161204.3|161336.9|161206.9|161320.3|161190.3|19
1651544150000|2022-05-03 02:15:50|161328.5|161198.5|161329|161199|161341.8|161211.8|161328.2|161198.2|22
1651544160000|2022-05-03 02:16:00|161328.4|161198.4|161331.4|161201.4|161332.9|161202.9|161324.2|161194.2|15
1651544170000|2022-05-03 02:16:10|161376.9|161160.6|161329.3|161199.3|161394|161202.4|161328.1|161157.4|25
1651544180000|2022-05-03 02:16:20|161329.5|161199.5|161322.6|161192.6|161334.7|161204.7|161322.6|161192.6|18
1651544190000|2022-05-03 02:16:30|161323.3|161193.3|161324.1|161194.1|161326.5|161196.5|161316.5|161186.5|24
1651544200000|2022-05-03 02:16:40|161321.3|161191.3|161327.8|161197.8|161334.5|161204.5|161321.3|161191.3|27
1651544210000|2022-05-03 02:16:50|161328.1|161198.1|161323.4|161193.4|161368.2|161200.5|161320.5|161163.3|23
1651544220000|2022-05-03 02:17:00|161323.5|161193.5|161320.9|161190.9|161329.3|161199.3|161320.9|161190.9|22
1651544230000|2022-05-03 02:17:10|161321|161191|161326.2|161196.2|161326.7|161196.7|161320.3|161190.3|16
1651544240000|2022-05-03 02:17:20|161326.1|161196.1|161324.5|161194.5|161368.8|161200.2|161321.1|161165.5|15
1651544250000|2022-05-03 02:17:30|161326.7|161196.7|161335.2|161205.2|161335.2|161205.2|161320.3|161190.3|13
1651544260000|2022-05-03 02:17:40|161335.1|161205.1|161336.4|161206.4|161336.6|161206.6|161315.7|161185.7|18
1651544270000|2022-05-03 02:17:50|161337.6|161207.6|161335.9|161205.9|161337.6|161207.6|161331.9|161201.9|10
1651544280000|2022-05-03 02:18:00|161376.2|161158.9|161317.5|161187.5|161384.3|161201.2|161317.5|161158.8|18
1651544290000|2022-05-03 02:18:10|161318.1|161188.1|161329.2|161199.2|161331.1|161201.1|161318.1|161188.1|25
1651544300000|2022-05-03 02:18:20|161329.1|161199.1|161327.4|161197.4|161331.9|161201.9|161319|161189|22
1651544310000|2022-05-03 02:18:30|161291.8|161161.8|161305.7|161175.7|161320|161190|161291.8|161161.8|28
1651544320000|2022-05-03 02:18:40|161305.2|161175.2|161308|161178|161308|161178|161296|161166|10
1651544330000|2022-05-03 02:18:50|161303|161173|161301.9|161171.9|161304.5|161174.5|161299.3|161169.3|12
1651544340000|2022-05-03 02:19:00|161298.9|161168.9|161291.3|161161.3|161300.1|161170.1|161291.3|161161.3|13
1651544350000|2022-05-03 02:19:10|161291.6|161161.6|161291.3|161161.3|161294.3|161164.3|161291.3|161161.3|10
1651544360000|2022-05-03 02:19:20|161321.7|161191.7|161302.1|161172.1|161321.7|161191.7|161284.4|161154.4|12
1651544370000|2022-05-03 02:19:30|161294.8|161164.8|160975.7|160845.7|161294.8|161164.8|160975|160802.3|40
1651544380000|2022-05-03 02:19:40|161043|160781.6|160967.2|160837.2|161043|160851.8|160966|160781.6|35
1651544390000|2022-05-03 02:19:50|160973.5|160843.5|160931|160801|161020.5|160843.5|160926.5|160755.5|36
1651544400000|2022-05-03 02:20:00|160927.6|160797.6|160918.8|160788.8|160950|160820|160918.8|160788.8|33
1651544410000|2022-05-03 02:20:10|160918.3|160788.3|160992.1|160862.1|160992.1|160862.1|160916.3|160786.3|29
1651544420000|2022-05-03 02:20:20|160987|160857|160983|160782.1|161001.8|160871.8|160920.3|160755.4|34
1651544430000|2022-05-03 02:20:30|160984.9|160782.2|160951.6|160821.6|160984.9|160825.7|160937.7|160765.2|28
1651544440000|2022-05-03 02:20:40|160951.4|160821.4|160964.7|160834.7|160987.7|160857.7|160949.2|160819.2|20
1651544450000|2022-05-03 02:20:50|160963|160833|160961.7|160831.7|160970|160840|160954.1|160824.1|23
1651544460000|2022-05-03 02:21:00|160960.5|160830.5|160974.1|160844.1|160975.1|160845.1|160960.5|160830.5|23
1651544470000|2022-05-03 02:21:10|160974|160844|160974.6|160844.6|160980.9|160850.9|160968.2|160838.2|19
1651544480000|2022-05-03 02:21:20|160973.7|160843.7|160970.8|160840.8|161016.7|160854.1|160967|160808.6|21
1651544490000|2022-05-03 02:21:30|160975.2|160845.2|160938|160808|160998.7|160847.3|160933.1|160783.8|34
1651544500000|2022-05-03 02:21:40|160942.4|160812.4|160945.5|160815.5|160945.9|160815.9|160934.9|160804.9|22
1651544510000|2022-05-03 02:21:50|160945.6|160815.6|160906.8|160776.8|161043|160841.5|160906.8|160771|23
1651544520000|2022-05-03 02:22:00|160910.3|160780.3|160941.2|160811.2|161006.1|160836.5|160910.3|160780.3|31
1651544530000|2022-05-03 02:22:10|160940.1|160810.1|160941.8|160811.8|160946.9|160816.9|160937|160807|29
1651544540000|2022-05-03 02:22:20|160942|160812|160942.1|160812.1|160951|160821|160937.9|160807.9|23
1651544550000|2022-05-03 02:22:30|160942.3|160812.3|160920.5|160790.5|160950.7|160812.3|160885.7|160736.9|36
1651544560000|2022-05-03 02:22:40|160921.6|160791.6|160876.5|160746.5|160925|160795|160869.5|160739.5|28
1651544570000|2022-05-03 02:22:50|160882.1|160752.1|160934.7|160804.7|160973.8|160807.4|160882.1|160752.1|34
1651544580000|2022-05-03 02:23:00|160937|160807|160949.9|160819.9|160965.4|160835.4|160925.3|160795.3|37
1651544590000|2022-05-03 02:23:10|160963.5|160833.5|160945.6|160815.6|161039.5|160863.7|160941.4|160811.4|35
1651544600000|2022-05-03 02:23:20|160945.5|160815.5|160948.1|160818.1|160957.8|160827.8|160945.3|160815.3|28
1651544610000|2022-05-03 02:23:30|160947.6|160817.6|160948.8|160818.8|160953.6|160823.6|160943.9|160813.9|20
1651544620000|2022-05-03 02:23:40|160947.9|160817.9|161020.1|160813.7|161037.4|160854.2|160943.1|160813.1|20
1651544630000|2022-05-03 02:23:50|160978.1|160848.1|160963.1|160833.1|161033.7|160857.1|160962.4|160811.6|33
1651544640000|2022-05-03 02:24:00|160964.2|160834.2|160975.6|160845.6|160977.5|160847.5|160964.2|160834.2|29
1651544650000|2022-05-03 02:24:10|160971.8|160841.8|160975.4|160845.4|160979.9|160849.9|160970.9|160840.9|23
1651544660000|2022-05-03 02:24:20|160974|160844|160982.2|160852.2|161073.3|160852.2|160960|160794.4|25
1651544670000|2022-05-03 02:24:30|161025.9|160815.7|160963.8|160833.8|161032.6|160852.8|160953.7|160815.7|26
1651544680000|2022-05-03 02:24:40|160963.7|160833.7|160971.9|160841.9|161014.5|160847.5|160958.8|160811.8|21
1651544690000|2022-05-03 02:24:50|160973.5|160843.5|160957.9|160827.9|160973.5|160843.5|160956.7|160826.7|26
1651544700000|2022-05-03 02:25:00|160962.2|160832.2|160961.5|160831.5|161018.8|160842.5|160948.3|160803.1|32
1651544710000|2022-05-03 02:25:10|160957.8|160827.8|160952|160822|160968.7|160838.7|160951.8|160821.8|24
1651544720000|2022-05-03 02:25:20|160956.3|160826.3|160938.4|160808.4|160959.1|160829.1|160929.4|160799.4|25
1651544730000|2022-05-03 02:25:30|160939.3|160809.3|160932|160802|160953.3|160823.3|160932|160802|27
1651544740000|2022-05-03 02:25:40|160937.3|160807.3|160944.1|160814.1|160951|160821|160929.4|160799.4|25
1651544750000|2022-05-03 02:25:50|160944.3|160814.3|160937.2|160807.2|160945.7|160815.7|160926.8|160796.8|21
1651544760000|2022-05-03 02:26:00|160932.1|160802.1|160944.3|160814.3|160944.8|160814.8|160932.1|160802.1|17
1651544770000|2022-05-03 02:26:10|160960.3|160830.3|160969|160839|160969|160839|160940.2|160810.2|24
1651544780000|2022-05-03 02:26:20|160969.3|160839.3|160943.3|160813.3|160977.7|160847.7|160941|160811|26
1651544790000|2022-05-03 02:26:30|160939.2|160809.2|160942.9|160812.9|160947.9|160817.9|160935.4|160805.4|18
1651544800000|2022-05-03 02:26:40|160945.5|160815.5|160930.5|160800.5|160958.4|160828.4|160919.8|160789.8|23
1651544810000|2022-05-03 02:26:50|160930|160800|160919.6|160789.6|160930|160800|160900|160770|24
1651544820000|2022-05-03 02:27:00|160909.6|160779.6|160916.2|160786.2|160925.4|160795.4|160901.3|160771.3|22
1651544830000|2022-05-03 02:27:10|160913.7|160783.7|160915.4|160785.4|160919.9|160789.9|160884.7|160754.7|21
1651544840000|2022-05-03 02:27:20|160907.6|160777.6|160919.8|160789.8|160920.2|160790.2|160907.6|160777.6|14
1651544850000|2022-05-03 02:27:30|160922.9|160792.9|160920.4|160790.4|160926.7|160796.7|160920|160790|21
1651544860000|2022-05-03 02:27:40|160921.5|160791.5|160927.5|160797.5|160941.6|160811.6|160919.5|160789.5|23
1651544870000|2022-05-03 02:27:50|160928.3|160798.3|160927.6|160797.6|160931.6|160801.6|160924.1|160794.1|16
1651544880000|2022-05-03 02:28:00|160928.2|160798.2|160928.2|160798.2|160932.6|160802.6|160926.7|160796.7|18
1651544890000|2022-05-03 02:28:10|160928.5|160798.5|160924.2|160794.2|160930.7|160800.7|160924.2|160794.2|10
1651544900000|2022-05-03 02:28:20|160928.7|160798.7|160927.1|160797.1|160932.4|160802.4|160924.9|160794.9|15
1651544910000|2022-05-03 02:28:30|160927.4|160797.4|160921.1|160791.1|160928.8|160798.8|160921.1|160791.1|17
1651544920000|2022-05-03 02:28:40|160922|160792|160929.9|160799.9|160935.1|160805.1|160922|160792|17
1651544930000|2022-05-03 02:28:50|160929|160799|160929.1|160799.1|160932.9|160802.9|160923.9|160793.9|20
1651544940000|2022-05-03 02:29:00|160931.6|160801.6|160927.1|160797.1|160931.6|160801.6|160925.1|160795.1|21
1651544950000|2022-05-03 02:29:10|160929.1|160799.1|160926.5|160796.5|160935.3|160805.3|160926.5|160796.5|17
1651544960000|2022-05-03 02:29:20|160922.6|160792.6|160922.4|160792.4|160927.7|160797.7|160922.4|160792.4|15
1651544970000|2022-05-03 02:29:30|160928.3|160798.3|160935.7|160805.7|160935.7|160805.7|160923.9|160793.9|22
1651544980000|2022-05-03 02:29:40|160937.9|160807.9|160937.8|160807.8|160938.3|160808.3|160931.6|160801.6|17
1651544990000|2022-05-03 02:29:50|160937.6|160807.6|160938|160808|160939.4|160809.4|160934.9|160804.9|14
1651545000000|2022-05-03 02:30:00|160936.3|160806.3|160948.8|160818.8|160964.9|160834.9|160934|160804|28
1651545010000|2022-05-03 02:30:10|160949.5|160819.5|160936.3|160806.3|160962|160832|160928.2|160798.2|23
1651545020000|2022-05-03 02:30:20|160937.8|160807.8|160940.3|160810.3|160948.5|160818.5|160934.2|160804.2|27
1651545030000|2022-05-03 02:30:30|160941|160811|160937.4|160807.4|160945.4|160815.4|160936.6|160806.6|25
1651545040000|2022-05-03 02:30:40|160940.5|160810.5|160942.2|160812.2|160943.7|160813.7|160937.4|160807.4|11
1651545050000|2022-05-03 02:30:50|160935.5|160805.5|160938.1|160808.1|160944.9|160814.9|160924.5|160794.5|24
1651545060000|2022-05-03 02:31:00|160939.5|160809.5|160938.6|160808.6|160946.7|160816.7|160927.7|160797.7|17
1651545070000|2022-05-03 02:31:10|160941|160811|160942.9|160812.9|160944.1|160814.1|160939.2|160809.2|12
1651545080000|2022-05-03 02:31:20|160944.6|160814.6|160933.3|160803.3|160947.3|160817.3|160922.9|160792.9|23
1651545090000|2022-05-03 02:31:30|160929.9|160799.9|160930.5|160800.5|160938.1|160808.1|160927.9|160797.9|29
1651545100000|2022-05-03 02:31:40|160932.6|160802.6|160932.1|160802.1|160935.9|160805.9|160928|160798|19
1651545110000|2022-05-03 02:31:50|160930.1|160800.1|160928.4|160798.4|160931|160801|160926.3|160796.3|14
1651545120000|2022-05-03 02:32:00|160927.8|160797.8|160938.2|160808.2|160938.2|160808.2|160927.8|160797.8|15
1651545130000|2022-05-03 02:32:10|160939.2|160809.2|160934.2|160804.2|160939.4|160809.4|160928.7|160798.7|19
1651545140000|2022-05-03 02:32:20|160933.2|160803.2|160947.3|160817.3|160955.3|160825.3|160928.5|160798.5|26
1651545150000|2022-05-03 02:32:30|160947.8|160817.8|160952.7|160822.7|160953.5|160823.5|160946.8|160816.8|19
1651545160000|2022-05-03 02:32:40|160948.4|160818.4|160947|160817|160973.7|160843.7|160947|160817|25
1651545170000|2022-05-03 02:32:50|160953|160823|160951|160821|160960.7|160830.7|160942.4|160812.4|15
1651545180000|2022-05-03 02:33:00|160936.5|160806.5|160923|160793|160947.6|160817.6|160922.2|160792.2|27
1651545190000|2022-05-03 02:33:10|160923.3|160793.3|160925.2|160795.2|160931.2|160801.2|160922.1|160792.1|31
1651545200000|2022-05-03 02:33:20|160924.3|160794.3|160924.5|160794.5|160929.5|160799.5|160921.9|160791.9|29
1651545210000|2022-05-03 02:33:30|160924.6|160794.6|160925.3|160795.3|160928.9|160798.9|160922.1|160792.1|30
1651545220000|2022-05-03 02:33:40|160924.5|160794.5|160933.5|160803.5|160933.5|160803.5|160910.2|160780.2|23
1651545230000|2022-05-03 02:33:50|160933.3|160803.3|160914.6|160784.6|160933.3|160803.3|160905.7|160775.7|19
1651545240000|2022-05-03 02:34:00|160925.1|160795.1|160916.9|160786.9|160925.1|160795.1|160911.5|160781.5|20
1651545250000|2022-05-03 02:34:10|160914.4|160784.4|160921.1|160791.1|160922|160792|160912.6|160782.6|16
1651545260000|2022-05-03 02:34:20|160918.5|160788.5|160913.3|160783.3|160926|160796|160910.3|160780.3|14
1651545270000|2022-05-03 02:34:30|160912|160782|160922.8|160792.8|160931.5|160801.5|160908.8|160778.8|17
1651545280000|2022-05-03 02:34:40|160918.4|160788.4|160879.2|160749.2|160918.4|160788.4|160871|160741|24
1651545290000|2022-05-03 02:34:50|160882.5|160752.5|160889.2|160759.2|160893|160763|160882.5|160752.5|15
1651545300000|2022-05-03 02:35:00|160887.9|160757.9|160884.6|160754.6|160890|160760|160884.2|160754.2|15
1651545310000|2022-05-03 02:35:10|160884.5|160754.5|160879.5|160749.5|160891.1|160761.1|160879.5|160749.5|10
1651545320000|2022-05-03 02:35:20|160879.4|160749.4|160878.5|160748.5|160885.4|160755.4|160878.5|160748.5|14
1651545330000|2022-05-03 02:35:30|160886.9|160756.9|160873.2|160743.2|160886.9|160756.9|160869.3|160739.3|15
1651545340000|2022-05-03 02:35:40|160872.6|160742.6|160874.4|160744.4|160880|160750|160867.8|160737.8|18
1651545350000|2022-05-03 02:35:50|160873|160743|160871.4|160741.4|160875.8|160745.8|160869.2|160739.2|15
1651545360000|2022-05-03 02:36:00|160870|160740|160879.5|160749.5|160879.5|160749.5|160866.8|160736.8|22
1651545370000|2022-05-03 02:36:10|160872.9|160742.9|160871.5|160741.5|160887.1|160757.1|160871.5|160741.5|15
1651545380000|2022-05-03 02:36:20|160869.5|160739.5|160886.5|160756.5|160886.5|160756.5|160869.5|160739.5|16
1651545390000|2022-05-03 02:36:30|160883.4|160753.4|160881.1|160751.1|160885.7|160755.7|160881.1|160751.1|18
1651545400000|2022-05-03 02:36:40|160880.7|160750.7|160872.3|160742.3|160881.8|160751.8|160872.3|160742.3|27
1651545410000|2022-05-03 02:36:50|160874.5|160744.5|160873.9|160743.9|160876.6|160746.6|160873.2|160743.2|22
1651545420000|2022-05-03 02:37:00|160875.9|160745.9|160875.6|160745.6|160886.9|160756.9|160875.6|160745.6|21
1651545430000|2022-05-03 02:37:10|160878.9|160748.9|160875.9|160745.9|160881.9|160751.9|160870.5|160740.5|16
1651545440000|2022-05-03 02:37:20|160877.9|160747.9|160864.6|160734.6|160878.2|160748.2|160857.6|160727.6|22
1651545450000|2022-05-03 02:37:30|160865.7|160735.7|160865.3|160735.3|160876.1|160746.1|160856.8|160726.8|28
1651545460000|2022-05-03 02:37:40|160840.3|160710.3|160836.3|160706.3|160840.3|160710.3|160821.6|160691.6|28
1651545470000|2022-05-03 02:37:50|160836.5|160706.5|160839.8|160709.8|160845.1|160715.1|160836.5|160706.5|27
1651545480000|2022-05-03 02:38:00|160839.7|160709.7|160839.4|160709.4|160841.2|160711.2|160837.6|160707.6|19
1651545490000|2022-05-03 02:38:10|160836.5|160706.5|160833.1|160703.1|160838.3|160708.3|160830.9|160700.9|20
1651545500000|2022-05-03 02:38:20|160827.3|160697.3|160824.1|160694.1|160835.1|160705.1|160814|160684|23
1651545510000|2022-05-03 02:38:30|160819.9|160689.9|160830.2|160700.2|160832.8|160702.8|160816.6|160686.6|12
1651545520000|2022-05-03 02:38:40|160839.2|160709.2|160834.2|160704.2|160839.2|160709.2|160829.6|160699.6|15
1651545530000|2022-05-03 02:38:50|160834.1|160704.1|160833.9|160703.9|160835.7|160705.7|160831.7|160701.7|12
1651545540000|2022-05-03 02:39:00|160834|160704|160836.7|160706.7|160838.8|160708.8|160826.6|160696.6|18
1651545550000|2022-05-03 02:39:10|160836.1|160706.1|160822.9|160692.9|160836.1|160706.1|160822.4|160692.4|20
1651545560000|2022-05-03 02:39:20|160817|160687|160820.5|160690.5|160823.8|160693.8|160816.6|160686.6|21
1651545570000|2022-05-03 02:39:30|160821.6|160691.6|160804.3|160674.3|160846.1|160716.1|160799.1|160669.1|22
1651545580000|2022-05-03 02:39:40|160801.5|160671.5|160809.5|160679.5|160815.2|160685.2|160797.9|160667.9|14
1651545590000|2022-05-03 02:39:50|160807.3|160677.3|160806|160676|160809.5|160679.5|160796.4|160666.4|24
1651545600000|2022-05-03 02:40:00|160809.8|160679.8|160809.5|160679.5|160811.3|160681.3|160803.4|160673.4|19
1651545610000|2022-05-03 02:40:10|160803.3|160673.3|160806.3|160676.3|160806.3|160676.3|160799.8|160669.8|22
1651545620000|2022-05-03 02:40:20|160806|160676|160807.6|160677.6|160810.7|160680.7|160804.8|160674.8|17
1651545630000|2022-05-03 02:40:30|160790.3|160660.3|160816.3|160686.3|160817.8|160687.8|160790.3|160660.3|19
1651545640000|2022-05-03 02:40:40|160817.8|160687.8|160815.9|160685.9|160819|160689|160815.9|160685.9|13
1651545650000|2022-05-03 02:40:50|160816.9|160686.9|160817|160687|160818.3|160688.3|160815.5|160685.5|14
1651545660000|2022-05-03 02:41:00|160817.9|160687.9|160812.7|160682.7|160824.6|160694.6|160811.6|160681.6|18
1651545670000|2022-05-03 02:41:10|160813.7|160683.7|160809.4|160679.4|160814.3|160684.3|160809.1|160679.1|16
1651545680000|2022-05-03 02:41:20|160807.1|160677.1|160810.8|160680.8|160812.5|160682.5|160805.7|160675.7|14
1651545690000|2022-05-03 02:41:30|160809|160679|160869.2|160739.2|160873.1|160763.4|160809|160679|26
1651545700000|2022-05-03 02:41:40|160868.7|160738.7|160899.2|160769.2|160901|160784.7|160867.5|160737.5|20
1651545710000|2022-05-03 02:41:50|160945.6|160815.6|160993.9|160863.9|160999|160869|160945.6|160815.6|28
1651545720000|2022-05-03 02:42:00|160994|160864|160908.4|160778.4|161002|160872|160906|160733.4|31
1651545730000|2022-05-03 02:42:10|160907.8|160777.8|160892|160762|160909.5|160779.5|160883.3|160753.3|20
1651545740000|2022-05-03 02:42:20|160892.1|160762.1|160858|160728|160896.6|160766.6|160855.7|160686.5|27
1651545750000|2022-05-03 02:42:30|160860|160730|160852.4|160722.4|160860|160730|160852.4|160722.4|20
1651545760000|2022-05-03 02:42:40|160851.7|160721.7|160854.2|160724.2|160855.2|160725.2|160850.3|160720.3|21
1651545770000|2022-05-03 02:42:50|160853.8|160723.8|160853.1|160723.1|160855|160725|160852.3|160722.3|19
1651545780000|2022-05-03 02:43:00|160852.4|160722.4|160836.3|160706.3|160858.9|160728.9|160835.8|160705.8|28
1651545790000|2022-05-03 02:43:10|160836.1|160706.1|160838.6|160708.6|160840.7|160710.7|160835|160705|22
1651545800000|2022-05-03 02:43:20|160842.3|160712.3|160840.4|160710.4|160842.8|160712.8|160840.1|160710.1|12
1651545810000|2022-05-03 02:43:30|160839.8|160709.8|160838.5|160708.5|160840.5|160710.5|160837.8|160707.8|15
1651545820000|2022-05-03 02:43:40|160838.1|160708.1|160848.7|160718.7|160857.5|160727.5|160835.3|160705.3|12
1651545830000|2022-05-03 02:43:50|160845.4|160715.4|160848.9|160718.9|160849.2|160719.2|160845.4|160715.4|12
1651545840000|2022-05-03 02:44:00|160851.7|160721.7|160852.1|160722.1|160852.3|160722.3|160849.7|160719.7|22
1651545850000|2022-05-03 02:44:10|160851.3|160721.3|160852|160722|160852.7|160722.7|160850.1|160720.1|15
1651545860000|2022-05-03 02:44:20|160851.7|160721.7|160852.9|160722.9|160853.5|160723.5|160851.7|160721.7|7
1651545870000|2022-05-03 02:44:30|160852.6|160722.6|160853.1|160723.1|160853.5|160723.5|160846.2|160716.2|21
1651545880000|2022-05-03 02:44:40|160852.5|160722.5|160851.1|160721.1|160853.2|160723.2|160847.1|160717.1|26
1651545890000|2022-05-03 02:44:50|160849.8|160719.8|160851.1|160721.1|160851.3|160721.3|160848.6|160718.6|12
1651545900000|2022-05-03 02:45:00|160850.5|160720.5|160848.3|160718.3|160862.4|160732.4|160848.3|160718.3|24
1651545910000|2022-05-03 02:45:10|160849.1|160719.1|160849.9|160719.9|160855.4|160725.4|160847.5|160717.5|18
1651545920000|2022-05-03 02:45:20|160850|160720|160839.3|160709.3|160851.5|160721.5|160828.5|160698.5|14
1651545930000|2022-05-03 02:45:30|160838.2|160708.2|160840.7|160710.7|160840.7|160710.7|160838.2|160708.2|7
1651545940000|2022-05-03 02:45:40|160839.8|160709.8|160838.9|160708.9|160840.8|160710.8|160838.9|160708.9|6
1651545950000|2022-05-03 02:45:50|160839.7|160709.7|160841.3|160711.3|160842.7|160712.7|160838.7|160708.7|6
1651545960000|2022-05-03 02:46:00|160838.1|160708.1|160841.4|160711.4|160874|160713.6|160838.1|160673.6|8
1651545970000|2022-05-03 02:46:10|160839.9|160709.9|160843.8|160713.8|160844.6|160714.6|160839.9|160709.9|6
1651545980000|2022-05-03 02:46:20|160844.1|160714.1|160844.1|160714.1|160855.6|160725.6|160839.5|160709.5|11
1651545990000|2022-05-03 02:46:30|160843.1|160713.1|160842.4|160712.4|160843.1|160713.1|160842.4|160712.4|5
1651546000000|2022-05-03 02:46:40|160841|160711|160831.6|160701.6|160847.4|160717.4|160831.6|160701.6|14
1651546010000|2022-05-03 02:46:50|160836.2|160706.2|160838.1|160708.1|160843.7|160713.7|160831.3|160701.3|13
1651546020000|2022-05-03 02:47:00|160847.7|160717.7|160814|160724|160847.9|160724|160814|160704.2|21
1651546030000|2022-05-03 02:47:10|160814.4|160724.4|160840.8|160710.8|160843.2|160724.4|160814.4|160710.8|4
1651546040000|2022-05-03 02:47:20|160842.7|160712.7|160825.8|160695.8|160842.7|160712.7|160825.8|160695.8|6
1651546050000|2022-05-03 02:47:30|160824.8|160694.8|160838.5|160708.5|160873.5|160715.1|160823.6|160663.5|19
1651546060000|2022-05-03 02:47:40|160837.8|160707.8|160832.5|160702.5|160837.8|160707.8|160828.3|160698.3|16
1651546070000|2022-05-03 02:47:50|160832.6|160702.6|160835.4|160705.4|160835.9|160705.9|160831.8|160701.8|13
1651546080000|2022-05-03 02:48:00|160838.2|160708.2|160831|160701|160840.5|160710.5|160831|160701|12
1651546090000|2022-05-03 02:48:10|160834.7|160704.7|160833.4|160703.4|160839.8|160709.8|160833.4|160703.4|11
1651546100000|2022-05-03 02:48:20|160836.3|160706.3|160821.6|160691.6|160836.8|160706.8|160819.5|160689.5|25
1651546110000|2022-05-03 02:48:30|160821.8|160691.8|160821.8|160691.8|160824.1|160694.1|160821.4|160691.4|18
1651546120000|2022-05-03 02:48:40|160821.9|160691.9|160818.3|160688.3|160821.9|160691.9|160815.1|160685.1|18
1651546130000|2022-05-03 02:48:50|160818.5|160688.5|160819.6|160689.6|160819.9|160689.9|160816.2|160686.2|21
1651546140000|2022-05-03 02:49:00|160820.4|160690.4|160827.7|160697.7|160827.8|160697.8|160813.9|160683.9|14
1651546150000|2022-05-03 02:49:10|160828.4|160698.4|160796|160666|160834.1|160704.1|160796|160666|21
1651546160000|2022-05-03 02:49:20|160805.3|160675.3|160815.9|160685.9|160828.6|160698.6|160801.5|160671.5|21
1651546170000|2022-05-03 02:49:30|160817.8|160687.8|160819.1|160689.1|160819.1|160689.1|160813.6|160683.6|25
1651546180000|2022-05-03 02:49:40|160818.7|160688.7|160816.3|160686.3|160819.3|160689.3|160811.4|160681.4|25
1651546190000|2022-05-03 02:49:50|160817.9|160687.9|160815.4|160685.4|160820.8|160690.8|160811.6|160681.6|24
1651546200000|2022-05-03 02:50:00|160815.8|160685.8|160813|160683|160820.7|160690.7|160806.6|160676.6|32
1651546210000|2022-05-03 02:50:10|160812.2|160682.2|160814.6|160684.6|160815|160685|160809.4|160679.4|30
1651546220000|2022-05-03 02:50:20|160823.4|160693.4|160814.5|160684.5|160824.3|160694.3|160813.3|160683.3|23
1651546230000|2022-05-03 02:50:30|160814.6|160684.6|160805.4|160675.4|160816.4|160686.4|160805.4|160675.4|20
1651546240000|2022-05-03 02:50:40|160807.4|160677.4|160803.5|160673.5|160815.6|160685.6|160800.7|160670.7|17
1651546250000|2022-05-03 02:50:50|160804.9|160674.9|160808.7|160678.7|160809|160679|160804.9|160674.9|17
1651546260000|2022-05-03 02:51:00|160809.1|160679.1|160813.6|160683.6|160813.8|160683.8|160808|160678|19
1651546270000|2022-05-03 02:51:10|160814.4|160684.4|160815.6|160685.6|160816.8|160686.8|160811.3|160681.3|19
1651546280000|2022-05-03 02:51:20|160815.7|160685.7|160814.3|160684.3|160816.9|160686.9|160814|160684|18
1651546290000|2022-05-03 02:51:30|160815.4|160685.4|160814.9|160684.9|160816.6|160686.6|160814.8|160684.8|14
1651546300000|2022-05-03 02:51:40|160816.3|160686.3|160816.9|160686.9|160818.6|160688.6|160807.9|160677.9|22
1651546310000|2022-05-03 02:51:50|160816.3|160686.3|160824.2|160694.2|160825.3|160695.3|160813.5|160683.5|26
1651546320000|2022-05-03 02:52:00|160825|160695|160822.7|160692.7|160825.2|160695.2|160821.2|160691.2|20
1651546330000|2022-05-03 02:52:10|160822.6|160692.6|160820.7|160690.7|160823.3|160693.3|160819.2|160689.2|13
1651546340000|2022-05-03 02:52:20|160821.4|160691.4|160821.2|160691.2|160822.4|160692.4|160820.9|160690.9|15
1651546350000|2022-05-03 02:52:30|160822|160692|160821.1|160691.1|160824.1|160694.1|160819.4|160689.4|20
1651546360000|2022-05-03 02:52:40|160822.7|160692.7|160827.9|160697.9|160828|160698|160820.2|160690.2|22
1651546370000|2022-05-03 02:52:50|160822.7|160692.7|160829.3|160699.3|160829.3|160699.3|160822.7|160692.7|19
1651546380000|2022-05-03 02:53:00|160828.7|160698.7|160827.8|160697.8|160829.6|160699.6|160827|160697|18
1651546390000|2022-05-03 02:53:10|160826.6|160696.6|160816.2|160686.2|160826.6|160696.6|160816.1|160686.1|14
1651546400000|2022-05-03 02:53:20|160816.3|160686.3|160817.8|160687.8|160818.3|160688.3|160816.2|160686.2|18
1651546410000|2022-05-03 02:53:30|160817.6|160687.6|160811.7|160681.7|160818.6|160688.6|160811.7|160681.7|21
1651546420000|2022-05-03 02:53:40|160811.4|160681.4|160817.8|160687.8|160818.4|160688.4|160811.3|160681.3|19
1651546430000|2022-05-03 02:53:50|160817.9|160687.9|160817.8|160687.8|160818.3|160688.3|160817.2|160687.2|13
1651546440000|2022-05-03 02:54:00|160818|160688|160817|160687|160818|160688|160816.6|160686.6|9
1651546450000|2022-05-03 02:54:10|160816.7|160686.7|160820.5|160690.5|160820.5|160690.5|160816.7|160686.7|11
1651546460000|2022-05-03 02:54:20|160819.7|160689.7|160820.2|160690.2|160820.4|160690.4|160819.7|160689.7|16
1651546470000|2022-05-03 02:54:30|160820.1|160690.1|160823.5|160693.5|160826.1|160696.1|160819.3|160689.3|20
1651546480000|2022-05-03 02:54:40|160823.7|160693.7|160823.3|160693.3|160825|160695|160821.5|160691.5|21
1651546490000|2022-05-03 02:54:50|160823|160693|160821.9|160691.9|160823.8|160693.8|160821.9|160691.9|16
1651546500000|2022-05-03 02:55:00|160821.8|160691.8|160813.7|160683.7|160823.3|160693.3|160813.7|160683.7|13
1651546510000|2022-05-03 02:55:10|160816|160686|160822.7|160692.7|160823.6|160693.6|160816|160686|11
1651546520000|2022-05-03 02:55:20|160823.1|160693.1|160826.3|160696.3|160826.3|160696.3|160821.1|160691.1|14
1651546530000|2022-05-03 02:55:30|160824.6|160694.6|160824.4|160694.4|160827.4|160697.4|160824.3|160694.3|8
1651546540000|2022-05-03 02:55:40|160826.2|160696.2|160823.6|160693.6|160826.2|160696.2|160823.6|160693.6|11
1651546550000|2022-05-03 02:55:50|160824|160694|160815.5|160685.5|160824|160694|160814.1|160684.1|16
1651546560000|2022-05-03 02:56:00|160816.3|160686.3|160816.8|160686.8|160817.5|160687.5|160815.8|160685.8|17
1651546570000|2022-05-03 02:56:10|160817|160687|160816.6|160686.6|160817.4|160687.4|160815.6|160685.6|14
1651546580000|2022-05-03 02:56:20|160816.9|160686.9|160816.3|160686.3|160819.4|160689.4|160816.3|160686.3|19
1651546590000|2022-05-03 02:56:30|160818.2|160688.2|160822.6|160692.6|160822.6|160692.6|160817.2|160687.2|19
1651546600000|2022-05-03 02:56:40|160823.9|160693.9|160825.3|160695.3|160825.6|160695.6|160823.9|160693.9|17
1651546610000|2022-05-03 02:56:50|160824.1|160694.1|160824.3|160694.3|160826.4|160696.4|160823.5|160693.5|14
1651546620000|2022-05-03 02:57:00|160824.6|160694.6|160831.3|160701.3|160832.2|160702.2|160823.4|160693.4|23
1651546630000|2022-05-03 02:57:10|160832.2|160702.2|160834.8|160704.8|160836.8|160706.8|160828.1|160698.1|32
1651546640000|2022-05-03 02:57:20|160834.9|160704.9|160873.9|160743.9|160889.2|160759.2|160834.9|160704.9|32
1651546650000|2022-05-03 02:57:30|160873.8|160743.8|160873|160743|160875.2|160745.2|160866.9|160736.9|31
1651546660000|2022-05-03 02:57:40|160873.1|160743.1|160861.4|160731.4|160873.1|160743.1|160856.5|160726.5|23
1651546670000|2022-05-03 02:57:50|160860.2|160730.2|160847.7|160717.7|160862.4|160732.4|160846.9|160716.9|14
1651546680000|2022-05-03 02:58:00|160847.9|160717.9|160849.3|160719.3|160851.3|160721.3|160845.9|160715.9|27
1651546690000|2022-05-03 02:58:10|160850.1|160720.1|160849.2|160719.2|160850.4|160720.4|160848.3|160718.3|20
1651546700000|2022-05-03 02:58:20|160849|160719|160848.8|160718.8|160850|160720|160848.4|160718.4|16
1651546710000|2022-05-03 02:58:30|160849.5|160719.5|160847.5|160717.5|160849.8|160719.8|160846.3|160716.3|21
1651546720000|2022-05-03 02:58:40|160847.3|160717.3|160842.8|160712.8|160848|160718|160842.8|160712.8|20
1651546730000|2022-05-03 02:58:50|160843.6|160713.6|160844.6|160714.6|160845.6|160715.6|160843.2|160713.2|19
1651546740000|2022-05-03 02:59:00|160843.7|160713.7|160846.2|160716.2|160846.2|160716.2|160843.4|160713.4|21
1651546750000|2022-05-03 02:59:10|160846.5|160716.5|160844|160714|160846.5|160716.5|160843.4|160713.4|15
1651546760000|2022-05-03 02:59:20|160844.5|160714.5|160828.9|160698.9|160845.3|160715.3|160828.6|160698.6|24
1651546770000|2022-05-03 02:59:30|160830.6|160700.6|160829.2|160699.2|160831.7|160701.7|160828.3|160698.3|20
1651546780000|2022-05-03 02:59:40|160828.9|160698.9|160815.9|160685.9|160830|160700|160815.1|160685.1|24
1651546790000|2022-05-03 02:59:50|160814.4|160684.4|160814.4|160684.4|160816.1|160686.1|160813.3|160683.3|30
1651546800000|2022-05-03 03:00:00|160813.9|160683.9|160807|160677|160814.9|160684.9|160807|160677|21
1651546810000|2022-05-03 03:00:10|160807.1|160677.1|160811.1|160681.1|160812.2|160682.2|160803.7|160673.7|19
1651546820000|2022-05-03 03:00:20|160810.9|160680.9|160825.4|160695.4|160829.1|160699.1|160810.9|160680.9|25
1651546830000|2022-05-03 03:00:30|160825.5|160695.5|160825.8|160695.8|160826.3|160696.3|160824.4|160694.4|22
1651546840000|2022-05-03 03:00:40|160825.9|160695.9|160817.8|160687.8|160826.2|160696.2|160817.8|160687.8|15
1651546850000|2022-05-03 03:00:50|160818.8|160688.8|160820.3|160690.3|160827.4|160697.4|160818.1|160688.1|21
1651546860000|2022-05-03 03:01:00|160820.1|160690.1|160809|160679|160821.9|160691.9|160805.5|160675.5|20
1651546870000|2022-05-03 03:01:10|160809.2|160679.2|160816.8|160686.8|160816.8|160686.8|160806.4|160676.4|21
1651546880000|2022-05-03 03:01:20|160816.9|160686.9|160814.7|160684.7|160817.5|160687.5|160814.7|160684.7|16
1651546890000|2022-05-03 03:01:30|160814.3|160684.3|160812.9|160682.9|160814.3|160684.3|160812.1|160682.1|12
1651546900000|2022-05-03 03:01:40|160813.4|160683.4|160817.6|160687.6|160817.6|160687.6|160813.4|160683.4|17
1651546910000|2022-05-03 03:01:50|160818.2|160688.2|160816.2|160686.2|160820.3|160690.3|160814.3|160684.3|13
1651546920000|2022-05-03 03:02:00|160816.6|160686.6|160816.8|160686.8|160817.4|160687.4|160816.2|160686.2|16
1651546930000|2022-05-03 03:02:10|160817.3|160687.3|160814.5|160684.5|160817.3|160687.3|160814.1|160684.1|14
1651546940000|2022-05-03 03:02:20|160815.1|160685.1|160828.5|160698.5|160829.3|160699.3|160814.8|160684.8|16
1651546950000|2022-05-03 03:02:30|160828.1|160698.1|160825.1|160695.1|160828.6|160698.6|160822.9|160692.9|16
1651546960000|2022-05-03 03:02:40|160825.8|160695.8|160825.6|160695.6|160834.1|160704.1|160825.6|160695.6|21
1651546970000|2022-05-03 03:02:50|160826.7|160696.7|160824.7|160694.7|160826.7|160696.7|160821.5|160691.5|19
1651546980000|2022-05-03 03:03:00|160823.9|160693.9|160821.7|160691.7|160823.9|160693.9|160821.2|160691.2|15
1651546990000|2022-05-03 03:03:10|160822.2|160692.2|160821.2|160691.2|160822.8|160692.8|160819.3|160689.3|10
1651547000000|2022-05-03 03:03:20|160821.8|160691.8|160822.5|160692.5|160823.9|160693.9|160821.8|160691.8|9
1651547010000|2022-05-03 03:03:30|160822.9|160692.9|160798|160668|160823.5|160693.5|160797.3|160667.3|14
1651547020000|2022-05-03 03:03:40|160847.8|160639|160811.1|160681.1|160847.8|160683.6|160805|160639|9
1651547030000|2022-05-03 03:03:50|160813.1|160683.1|160813.4|160683.4|160814.9|160684.9|160813.1|160683.1|5
1651547040000|2022-05-03 03:04:00|160814.2|160684.2|160814.8|160684.8|160815.3|160685.3|160813.4|160683.4|6
1651547050000|2022-05-03 03:04:10|160814.4|160684.4|160813|160683|160814.4|160684.4|160812.6|160682.6|12
1651547060000|2022-05-03 03:04:20|160813.7|160683.7|160814.9|160684.9|160814.9|160684.9|160813.5|160683.5|9
1651547070000|2022-05-03 03:04:30|160813|160683|160818.2|160688.2|160818.2|160688.2|160811.6|160681.6|11
1651547080000|2022-05-03 03:04:40|160816.1|160686.1|160812.2|160682.2|160816.1|160686.1|160811.4|160681.4|7
1651547090000|2022-05-03 03:04:50|160812.7|160682.7|160823.4|160693.4|160824.9|160694.9|160812.4|160682.4|14
1651547100000|2022-05-03 03:05:00|160825|160695|160825|160695|160829.7|160699.7|160824.9|160694.9|20
1651547110000|2022-05-03 03:05:10|160824.2|160694.2|160831.5|160701.5|160832.2|160702.2|160821.1|160691.1|15
1651547120000|2022-05-03 03:05:20|160832|160702|160883.4|160753.4|160884.2|160754.2|160828.5|160698.5|31
1651547130000|2022-05-03 03:05:30|160884|160754|160879.7|160749.7|160884|160754|160875.6|160745.6|8
1651547140000|2022-05-03 03:05:40|160876.2|160746.2|160884.2|160754.2|160884.5|160754.5|160876.2|160746.2|18
1651547150000|2022-05-03 03:05:50|160884.1|160754.1|160939.2|160809.2|160941.5|160811.5|160882.7|160752.7|27
1651547160000|2022-05-03 03:06:00|160939.9|160809.9|160930.4|160800.4|160943.4|160813.4|160930.4|160800.4|22
1651547170000|2022-05-03 03:06:10|160928.1|160798.1|160920.3|160790.3|160928.1|160798.1|160920|160790|25
1651547180000|2022-05-03 03:06:20|160920|160790|160919.9|160789.9|160921.5|160791.5|160919.9|160789.9|15
1651547190000|2022-05-03 03:06:30|160920.3|160790.3|160914.2|160784.2|160920.3|160790.3|160913.4|160783.4|18
1651547200000|2022-05-03 03:06:40|160912.7|160782.7|160913.1|160783.1|160916.9|160786.9|160907.1|160777.1|20
1651547210000|2022-05-03 03:06:50|160914.4|160784.4|160915|160785|160917.7|160787.7|160905.6|160775.6|24
1651547220000|2022-05-03 03:07:00|160915.1|160785.1|160909.6|160779.6|160918.4|160788.4|160909.4|160779.4|14
1651547230000|2022-05-03 03:07:10|160910.5|160780.5|160912|160782|160913.1|160783.1|160909.3|160779.3|12
1651547240000|2022-05-03 03:07:20|160910.5|160780.5|160923.9|160793.9|160925.7|160795.7|160906.6|160776.6|18
1651547250000|2022-05-03 03:07:30|160929.9|160799.9|160930.1|160800.1|160935.1|160805.1|160926|160796|22
1651547260000|2022-05-03 03:07:40|160929.6|160799.6|160922.1|160792.1|160929.6|160799.6|160920.8|160790.8|18
1651547270000|2022-05-03 03:07:50|160922|160792|160907.9|160777.9|160976|160793.9|160907.9|160725|20
1651547280000|2022-05-03 03:08:00|160907.7|160777.7|160913.7|160783.7|160917.3|160787.3|160904.4|160774.4|18
1651547290000|2022-05-03 03:08:10|160912.5|160782.5|160904.7|160774.7|160914.9|160784.9|160904.7|160774.7|17
1651547300000|2022-05-03 03:08:20|160903.8|160773.8|160871.1|160741.1|160910.1|160780.1|160852|160722|21
1651547310000|2022-05-03 03:08:30|160871.8|160741.8|160873|160743|160874.1|160744.1|160866.6|160736.6|17
1651547320000|2022-05-03 03:08:40|160871.8|160741.8|160874.5|160744.5|160877.9|160747.9|160871.8|160741.8|22
1651547330000|2022-05-03 03:08:50|160873.8|160743.8|160873|160743|160873.8|160743.8|160871.7|160741.7|6
1651547340000|2022-05-03 03:09:00|160871.8|160741.8|160871.8|160741.8|160873.4|160743.4|160868.9|160738.9|11
1651547350000|2022-05-03 03:09:10|160872.3|160742.3|160870.7|160740.7|160872.9|160742.9|160869.4|160739.4|14
1651547360000|2022-05-03 03:09:20|160925|160697|160867|160737|160929|160743.1|160862.1|160688|12
1651547370000|2022-05-03 03:09:30|160871.2|160741.2|160874.4|160744.4|160879.9|160749.9|160867.5|160737.5|12
1651547380000|2022-05-03 03:09:40|160873.7|160743.7|160859.8|160729.8|160897.9|160753.5|160853.6|160680.6|21
1651547390000|2022-05-03 03:09:50|160878.8|160748.8|160894.5|160764.5|160944.9|160764.5|160872|160721.9|26
1651547400000|2022-05-03 03:10:00|160895.5|160765.5|160932.3|160729.3|160938.6|160765.5|160889.8|160725.3|22
1651547410000|2022-05-03 03:10:10|160929.9|160728.8|160897.6|160767.6|160937.7|160769.3|160890.7|160728.1|20
1651547420000|2022-05-03 03:10:20|160899.3|160769.3|160910.4|160707.1|160937.6|160769.3|160870.3|160699.9|20
1651547430000|2022-05-03 03:10:30|160871.6|160741.6|160857.6|160727.6|160920.4|160743.2|160855.6|160693.7|23
1651547440000|2022-05-03 03:10:40|160862.9|160732.9|160861.9|160731.9|160866.9|160736.9|160858.1|160728.1|33
1651547450000|2022-05-03 03:10:50|160862|160732|160863.1|160733.1|160865.9|160735.9|160859.6|160729.6|32
1651547460000|2022-05-03 03:11:00|160862.9|160732.9|160867.7|160737.7|160871.3|160741.3|160862.9|160732.9|20
1651547470000|2022-05-03 03:11:10|160868.4|160738.4|160863.4|160733.4|160868.4|160738.4|160862.6|160732.6|12
1651547480000|2022-05-03 03:11:20|160862.5|160732.5|160863.8|160733.8|160864.3|160734.3|160861.5|160731.5|14
1651547490000|2022-05-03 03:11:30|160863.6|160733.6|160870|160740|160870|160740|160861.9|160731.9|18
1651547500000|2022-05-03 03:11:40|160864|160734|160869.5|160739.5|160874.5|160744.5|160864|160734|16
1651547510000|2022-05-03 03:11:50|160867.1|160737.1|160885|160755|160919.6|160756.9|160866.9|160719.6|20
1651547520000|2022-05-03 03:12:00|160885.3|160755.3|160885.5|160755.5|160886.8|160756.8|160884.8|160754.8|11
1651547530000|2022-05-03 03:12:10|160884.9|160754.9|160885.9|160755.9|160886|160756|160882.7|160752.7|16
1651547540000|2022-05-03 03:12:20|160885.4|160755.4|160868.5|160738.5|160912.1|160755.4|160860.9|160702.1|18
1651547550000|2022-05-03 03:12:30|160868.1|160738.1|160872|160742|160873.8|160743.8|160868.1|160738.1|16
1651547560000|2022-05-03 03:12:40|160871.2|160741.2|160871.8|160741.8|160873.4|160743.4|160869.9|160739.9|10
1651547570000|2022-05-03 03:12:50|160872.3|160742.3|160888.2|160758.2|160930.9|160766|160872.3|160712.8|18
1651547580000|2022-05-03 03:13:00|160887.9|160757.9|160890|160760|160890.9|160760.9|160886.7|160756.7|15
1651547590000|2022-05-03 03:13:10|160888.9|160758.9|160889.6|160759.6|160889.7|160759.7|160888.3|160758.3|13
1651547600000|2022-05-03 03:13:20|160889.2|160759.2|160882.5|160752.5|160955|160759.7|160878.3|160666.2|17
1651547610000|2022-05-03 03:13:30|160881|160751|160880.1|160750.1|160882.2|160752.2|160879.5|160749.5|15
1651547620000|2022-05-03 03:13:40|160882.4|160752.4|160881.7|160751.7|160918.8|160752.4|160879.6|160716.7|16
1651547630000|2022-05-03 03:13:50|160881.2|160751.2|160879.4|160749.4|160921.3|160751.2|160878.7|160712.4|15
1651547640000|2022-05-03 03:14:00|160878.2|160748.2|160880.3|160750.3|160922.6|160750.3|160878.2|160709.9|12
1651547650000|2022-05-03 03:14:10|160880.7|160750.7|160881.9|160751.9|160928.7|160752.5|160878.2|160709.3|12
1651547660000|2022-05-03 03:14:20|160919.6|160717.5|160877|160747|160920.1|160752|160877|160713.2|11
1651547670000|2022-05-03 03:14:30|160875|160745|160881.6|160751.6|160919.1|160751.6|160875|160710.7|8
1651547680000|2022-05-03 03:14:40|160880|160750|160922.2|160707.2|160925.6|160750|160879.3|160704|9
1651547690000|2022-05-03 03:14:50|160878.4|160748.4|160880.5|160750.5|160927.1|160750.5|160875.9|160700.7|7
1651547700000|2022-05-03 03:15:00|160877.5|160747.5|160876.3|160746.3|160878|160748|160876.3|160746.3|6
1651547710000|2022-05-03 03:15:10|160877.2|160747.2|160914.5|160713.2|160924.1|160750|160877.2|160709.3|11
1651547720000|2022-05-03 03:15:20|160915.1|160709.9|160876.5|160746.5|160915.1|160748|160874.9|160709.9|5
1651547730000|2022-05-03 03:15:30|160874.4|160744.4|160878.9|160748.9|160963|160753.5|160874.4|160690.3|20
1651547740000|2022-05-03 03:15:40|160875.1|160745.1|160877.4|160747.4|160878.7|160748.7|160875|160745|14
1651547750000|2022-05-03 03:15:50|160876.3|160746.3|160874.7|160744.7|160876.3|160746.3|160874.7|160744.7|8
1651547760000|2022-05-03 03:16:00|160878.2|160748.2|160874|160744|160882.4|160752.4|160874|160744|12
1651547770000|2022-05-03 03:16:10|160873.8|160743.8|160880.5|160750.5|160880.9|160750.9|160873.8|160743.8|19
1651547780000|2022-05-03 03:16:20|160879.8|160749.8|160878.3|160748.3|160880.8|160750.8|160877.8|160747.8|11
1651547790000|2022-05-03 03:16:30|160876.6|160746.6|160878.3|160748.3|160879.7|160749.7|160875|160745|13
1651547800000|2022-05-03 03:16:40|160878.7|160748.7|160871|160741|160880.3|160750.3|160864.2|160734.2|18
1651547810000|2022-05-03 03:16:50|160874.4|160744.4|160874.7|160744.7|160877.8|160747.8|160870.3|160740.3|17
1651547820000|2022-05-03 03:17:00|160874.6|160744.6|160876|160746|160914.3|160747.8|160874.6|160711.4|12
1651547830000|2022-05-03 03:17:10|160877.2|160747.2|160875.1|160745.1|160880.2|160750.2|160871.8|160741.8|13
1651547840000|2022-05-03 03:17:20|160875.4|160745.4|160877.7|160747.7|160922.7|160750.6|160875.4|160702.2|13
1651547850000|2022-05-03 03:17:30|160877.1|160747.1|160917.6|160716.7|160924.9|160748.9|160873.5|160709.2|18
1651547860000|2022-05-03 03:17:40|160915.9|160713.8|160875.1|160745.1|160928.3|160751.6|160875.1|160701.9|11
1651547870000|2022-05-03 03:17:50|160878.2|160748.2|160926.9|160700.7|160931.5|160752|160877.5|160696.8|10
1651547880000|2022-05-03 03:18:00|160924.9|160698.5|160907.1|160706.3|160924.9|160745.8|160875.8|160698.5|5
1651547890000|2022-05-03 03:18:10|160872.3|160742.3|160867.3|160737.3|160930.4|160748.1|160865.2|160687.4|11
1651547900000|2022-05-03 03:18:20|160916.4|160715.8|160871|160741|160926.1|160746.3|160868.1|160701|6
1651547910000|2022-05-03 03:18:30|160897.7|160690.6|160920.5|160704.2|160942.7|160747.3|160877.3|160686.3|11
1651547920000|2022-05-03 03:18:40|160916.5|160706.9|160923.7|160716|160947.8|160761|160885.5|160701.8|19
1651547930000|2022-05-03 03:18:50|160926.9|160709.9|160938|160697.9|160938|160714.5|160923.4|160697.9|20
1651547940000|2022-05-03 03:19:00|160932.5|160699.7|160914.5|160708.8|160933.7|160755.6|160882|160699.7|25
1651547950000|2022-05-03 03:19:10|160913.2|160709.2|160928.9|160676.6|160928.9|160709.2|160908.1|160672.4|30
1651547960000|2022-05-03 03:19:20|160925.3|160677.3|160910.2|160668.5|160936.7|160677.3|160910.1|160659.4|32
1651547970000|2022-05-03 03:19:30|160914.9|160666|160896.2|160672.4|160922.2|160672.4|160896.2|160656.8|24
1651547980000|2022-05-03 03:19:40|160890|160684.1|160891.1|160648.1|160902|160703.1|160833.1|160647.7|29
1651547990000|2022-05-03 03:19:50|160891|160648.2|160879.3|160659.2|160893|160665|160875.1|160648.1|25
1651548000000|2022-05-03 03:20:00|160881.3|160659.9|160871.8|160667.4|160881.7|160706.9|160834.6|160657.9|26
1651548010000|2022-05-03 03:20:10|160871.7|160667.5|160872.6|160668.2|160878.1|160670.6|160869.8|160659.9|25
1651548020000|2022-05-03 03:20:20|160872.5|160665.5|160873.3|160663.5|160882|160702.3|160831.5|160660.8|22
1651548030000|2022-05-03 03:20:30|160871|160668.1|160879.8|160654.3|160884.4|160668.1|160870.7|160654.3|24
1651548040000|2022-05-03 03:20:40|160880.4|160654.7|160874.9|160660.5|160882.8|160663.3|160871.6|160654.6|19
1651548050000|2022-05-03 03:20:50|160873.4|160660.9|160876.3|160658.5|160885.9|160663.5|160870.4|160654.3|21
1651548060000|2022-05-03 03:21:00|160877.9|160658.6|160874.5|160661.7|160879.1|160665.1|160871|160657.2|14
1651548070000|2022-05-03 03:21:10|160871.2|160664.3|160881.7|160657.8|160891.9|160664.3|160869.3|160647.4|17
1651548080000|2022-05-03 03:21:20|160880.4|160657.6|160831.8|160701.8|160880.4|160702.7|160831.5|160657.6|18
1651548090000|2022-05-03 03:21:30|160885.7|160677.7|160880.6|160677.1|160885.7|160715|160838.7|160665.1|22
1651548100000|2022-05-03 03:21:40|160881.8|160676.4|160873.5|160662|160881.8|160706.6|160833.9|160660.9|29
1651548110000|2022-05-03 03:21:50|160870.8|160662.1|160829.6|160699.6|160870.8|160706.3|160829.6|160661.7|28
1651548120000|2022-05-03 03:22:00|160834|160704|160908.2|160661.7|160913.1|160720.5|160832.9|160647.3|29
1651548130000|2022-05-03 03:22:10|160898.9|160669.4|160847.6|160717.6|160909|160720.3|160844.8|160669.4|32
1651548140000|2022-05-03 03:22:20|160850.2|160720.2|160886.8|160672.5|160900.7|160722.8|160822.2|160612.6|24
1651548150000|2022-05-03 03:22:30|160887|160668.2|160840|160710|160887.3|160717.1|160834.2|160668.2|25
1651548160000|2022-05-03 03:22:40|160839.6|160709.6|160874.9|160665.4|160888.2|160710.6|160834.9|160657.5|24
1651548170000|2022-05-03 03:22:50|160876|160666.7|160832.2|160702.2|160878.8|160703.7|160823.6|160663.2|25
1651548180000|2022-05-03 03:23:00|160834.3|160704.3|160841.6|160711.6|160880.7|160716.4|160827.3|160679.8|27
1651548190000|2022-05-03 03:23:10|160843.3|160713.3|160886.1|160661|160886.1|160718.2|160841.4|160661|17
1651548200000|2022-05-03 03:23:20|160882.7|160659.7|160835.3|160705.3|160889.9|160717.6|160821.2|160651.6|36
1651548210000|2022-05-03 03:23:30|160840.5|160710.5|160848.3|160718.3|160871.7|160718.3|160830.5|160671|23
1651548220000|2022-05-03 03:23:40|160847.6|160717.6|160836.5|160706.5|160883.2|160717.6|160830.6|160665.5|24
1651548230000|2022-05-03 03:23:50|160832.7|160702.7|160824.2|160694.2|160902.9|160714.6|160821.7|160660.1|23
1651548240000|2022-05-03 03:24:00|160860.7|160659.6|160836.9|160706.9|160871.2|160707.1|160818.5|160659.6|25
1651548250000|2022-05-03 03:24:10|160836.2|160706.2|160881.1|160665.5|160881.1|160711.2|160830.7|160661|26
1651548260000|2022-05-03 03:24:20|160880.7|160662|160876.9|160664|160884.2|160668|160873.8|160660.5|15
1651548270000|2022-05-03 03:24:30|160877.2|160662.3|160873.8|160667.1|160877.7|160707.9|160829.1|160660|21
1651548280000|2022-05-03 03:24:40|160872.1|160710.8|160869.6|160665.3|160883.7|160718.8|160827.4|160658.5|22
1651548290000|2022-05-03 03:24:50|160880.5|160671.9|160830.1|160700.1|160880.5|160708.3|160830.1|160671.9|20
1651548300000|2022-05-03 03:25:00|160831.1|160701.1|160832.7|160702.7|160839.9|160709.9|160831.1|160701.1|27
1651548310000|2022-05-03 03:25:10|160832.8|160702.8|160821.4|160691.4|160837.9|160707.9|160820.7|160690.7|27
1651548320000|2022-05-03 03:25:20|160821.9|160691.9|160838.3|160708.3|160863.1|160708.3|160818|160655.4|25
1651548330000|2022-05-03 03:25:30|160827.6|160697.6|160826.9|160696.9|160837.9|160707.9|160825|160695|24
1651548340000|2022-05-03 03:25:40|160825.9|160695.9|160832.4|160702.4|160832.4|160702.4|160824.6|160694.6|16
1651548350000|2022-05-03 03:25:50|160831.2|160701.2|160834.9|160704.9|160839.9|160709.9|160826.4|160696.4|22
1651548360000|2022-05-03 03:26:00|160832.2|160702.2|160812.8|160682.8|160832.2|160702.2|160809.7|160679.7|30
1651548370000|2022-05-03 03:26:10|160812.9|160682.9|160826.8|160696.8|160826.8|160696.8|160810.9|160680.9|23
1651548380000|2022-05-03 03:26:20|160827.9|160697.9|160819.4|160689.4|160828.8|160698.8|160812.1|160682.1|14
1651548390000|2022-05-03 03:26:30|160818.8|160688.8|160828.2|160698.2|160831.4|160701.4|160814.7|160684.7|13
1651548400000|2022-05-03 03:26:40|160825|160695|160824.9|160694.9|160828.6|160698.6|160815.4|160685.4|10
1651548410000|2022-05-03 03:26:50|160822|160692|160821.7|160691.7|160826.7|160696.7|160820.8|160690.8|11
1651548420000|2022-05-03 03:27:00|160821.5|160691.5|160822.4|160692.4|160833.5|160703.5|160819.5|160689.5|10
1651548430000|2022-05-03 03:27:10|160817.7|160687.7|160823.8|160693.8|160828|160698|160815.7|160685.7|15
1651548440000|2022-05-03 03:27:20|160816.4|160686.4|160820.4|160690.4|160824.2|160694.2|160816.4|160686.4|21
1651548450000|2022-05-03 03:27:30|160820.2|160690.2|160818.5|160688.5|160823.8|160693.8|160817.6|160687.6|15
1651548460000|2022-05-03 03:27:40|160821.3|160691.3|160817.5|160687.5|160821.4|160691.4|160817.4|160687.4|14
1651548470000|2022-05-03 03:27:50|160820.9|160690.9|160824.3|160694.3|160827|160697|160818.6|160688.6|17
1651548480000|2022-05-03 03:28:00|160823.7|160693.7|160826.5|160696.5|160828.1|160698.1|160823|160693|17
1651548490000|2022-05-03 03:28:10|160828.8|160698.8|160816|160686|160829.4|160699.4|160809.2|160679.2|21
1651548500000|2022-05-03 03:28:20|160816.6|160686.6|160815.7|160685.7|160818.8|160688.8|160815.7|160685.7|7
1651548510000|2022-05-03 03:28:30|160821.9|160691.9|160812.6|160682.6|160827.1|160697.1|160812.6|160682.6|9
1651548520000|2022-05-03 03:28:40|160827.7|160697.7|160813.5|160683.5|160827.9|160697.9|160812.8|160682.8|23
1651548530000|2022-05-03 03:28:50|160813.7|160683.7|160826.6|160696.6|160828.5|160698.5|160813.7|160683.7|12
1651548540000|2022-05-03 03:29:00|160826|160696|160825.3|160695.3|160826.8|160696.8|160819.1|160689.1|20
1651548550000|2022-05-03 03:29:10|160824.7|160694.7|160827.6|160697.6|160831.1|160701.1|160812.6|160682.6|21
1651548560000|2022-05-03 03:29:20|160825.3|160695.3|160831.4|160701.4|160854.7|160701.4|160817.1|160649.9|27
1651548570000|2022-05-03 03:29:30|160829.9|160699.9|160830.6|160700.6|160836|160706|160821|160691|26
1651548580000|2022-05-03 03:29:40|160821|160691|160826.9|160696.9|160829.7|160699.7|160821|160691|23
1651548590000|2022-05-03 03:29:50|160826.7|160696.7|160820|160690|160832.7|160702.7|160813.4|160683.4|24
1651548600000|2022-05-03 03:30:00|160819.9|160689.9|160823.8|160693.8|160832.3|160702.3|160815.3|160685.3|22
1651548610000|2022-05-03 03:30:10|160824.8|160694.8|160828.9|160698.9|160834.7|160704.7|160819.6|160689.6|17
1651548620000|2022-05-03 03:30:20|160830.1|160700.1|160836.1|160706.1|160841.1|160711.1|160825|160695|6
1651548630000|2022-05-03 03:30:30|160831.6|160701.6|160832.4|160702.4|160844|160714|160830.4|160700.4|13
1651548640000|2022-05-03 03:30:40|160831.8|160701.8|160833|160703|160835.4|160705.4|160831.8|160701.8|7
1651548650000|2022-05-03 03:30:50|160837.8|160707.8|160828.3|160698.3|160847.5|160717.5|160826|160696|13
1651548660000|2022-05-03 03:31:00|160827|160697|160836|160706|160838|160708|160808.5|160678.5|11
1651548670000|2022-05-03 03:31:10|160827.2|160697.2|160824.3|160694.3|160837.1|160707.1|160820.9|160690.9|18
1651548680000|2022-05-03 03:31:20|160824.2|160694.2|160837.5|160707.5|160843.7|160713.7|160824.2|160694.2|24
1651548690000|2022-05-03 03:31:30|160837.1|160707.1|160838.3|160708.3|160838.6|160708.6|160832.9|160702.9|21
1651548700000|2022-05-03 03:31:40|160838.5|160708.5|160837.5|160707.5|160843.9|160713.9|160834.5|160704.5|14
1651548710000|2022-05-03 03:31:50|160842.3|160712.3|160829.4|160699.4|160844.6|160714.6|160829.1|160699.1|22
1651548720000|2022-05-03 03:32:00|160831.2|160701.2|160832.5|160702.5|160845|160715|160828.5|160698.5|15
1651548730000|2022-05-03 03:32:10|160838|160708|160834.8|160704.8|160846.1|160716.1|160819.2|160689.2|13
1651548740000|2022-05-03 03:32:20|160830.9|160700.9|160828.9|160698.9|160830.9|160700.9|160827.8|160697.8|4
1651548750000|2022-05-03 03:32:30|160830.6|160700.6|160838.4|160708.4|160871.8|160741.8|160823.7|160635.9|15
1651548760000|2022-05-03 03:32:40|160835|160705|160836.3|160706.3|160836.3|160706.3|160813.8|160683.8|12
1651548770000|2022-05-03 03:32:50|160837.5|160707.5|160842.5|160712.5|160842.5|160712.5|160836.3|160706.3|13
1651548780000|2022-05-03 03:33:00|160841.7|160711.7|160840.5|160710.5|160844.3|160714.3|160834.6|160704.6|19
1651548790000|2022-05-03 03:33:10|160840.4|160710.4|160840.4|160710.4|160866.4|160715.3|160829.9|160663.1|27
1651548800000|2022-05-03 03:33:20|160837.8|160707.8|160850.5|160720.5|160850.5|160720.5|160836.3|160706.3|25
1651548810000|2022-05-03 03:33:30|160850.9|160720.9|160833.7|160703.7|160898.5|160751.3|160833.7|160675.2|34
1651548820000|2022-05-03 03:33:40|160831.5|160701.5|160842.3|160712.3|160882.2|160715.2|160824.6|160669.6|22
1651548830000|2022-05-03 03:33:50|160842.2|160712.2|160830.3|160700.3|160845.9|160715.9|160821.3|160691.3|30
1651548840000|2022-05-03 03:34:00|160830.5|160700.5|160827.8|160697.8|160832.4|160702.4|160813.3|160683.3|22
1651548850000|2022-05-03 03:34:10|160825|160695|160821.5|160691.5|160830.6|160700.6|160821.5|160691.5|17
1651548860000|2022-05-03 03:34:20|160821.9|160691.9|160832.2|160702.2|160836.4|160706.4|160821.9|160691.9|16
1651548870000|2022-05-03 03:34:30|160832.3|160702.3|160835.8|160705.8|160840.9|160710.9|160832.3|160702.3|13
1651548880000|2022-05-03 03:34:40|160835.7|160705.7|160834|160704|160835.7|160705.7|160819.5|160689.5|17
1651548890000|2022-05-03 03:34:50|160834.2|160704.2|160832|160702|160839.6|160709.6|160830.3|160700.3|15
1651548900000|2022-05-03 03:35:00|160832.1|160702.1|160841.5|160711.5|160842.5|160712.5|160830.9|160700.9|15
1651548910000|2022-05-03 03:35:10|160841.4|160711.4|160840.8|160710.8|160841.4|160711.4|160827.9|160697.9|17
1651548920000|2022-05-03 03:35:20|160840.7|160710.7|160836|160706|160843.3|160713.3|160835|160705|29
1651548930000|2022-05-03 03:35:30|160837.8|160707.8|160836.2|160706.2|160842.2|160712.2|160834.7|160704.7|20
1651548940000|2022-05-03 03:35:40|160834|160704|160825.8|160695.8|160835.8|160705.8|160825.8|160695.8|16
1651548950000|2022-05-03 03:35:50|160825.5|160695.5|160844.1|160714.1|160851.8|160721.8|160813.9|160683.9|21
1651548960000|2022-05-03 03:36:00|160840.3|160710.3|160835.7|160705.7|160846.2|160716.2|160832.6|160702.6|16
1651548970000|2022-05-03 03:36:10|160848.2|160718.2|160838.8|160708.8|160848.2|160718.2|160834.5|160704.5|18
1651548980000|2022-05-03 03:36:20|160837|160707|160828.2|160698.2|160841.1|160711.1|160828.2|160698.2|23
1651548990000|2022-05-03 03:36:30|160829.5|160699.5|160833.4|160703.4|160857.4|160727.4|160821.3|160691.3|20
1651549000000|2022-05-03 03:36:40|160830.6|160700.6|160835.7|160705.7|160864.3|160711.3|160823.2|160661.9|15
1651549010000|2022-05-03 03:36:50|160831|160701|160835.4|160705.4|160844.2|160714.2|160831|160701|12
1651549020000|2022-05-03 03:37:00|160837.6|160707.6|160844.3|160714.3|160849.6|160719.6|160837.6|160707.6|22
1651549030000|2022-05-03 03:37:10|160841.5|160711.5|160843.6|160713.6|160844.2|160714.2|160835.1|160705.1|13
1651549040000|2022-05-03 03:37:20|160842.2|160712.2|160832.1|160702.1|160846.4|160716.4|160830.8|160700.8|12
1651549050000|2022-05-03 03:37:30|160832.3|160702.3|160843.1|160713.1|160849.2|160719.2|160830.5|160700.5|12
1651549060000|2022-05-03 03:37:40|160839.7|160709.7|160836.2|160706.2|160842.5|160712.5|160831.6|160701.6|9
1651549070000|2022-05-03 03:37:50|160853.4|160723.4|160842.2|160712.2|160853.4|160723.4|160814.5|160684.5|17
1651549080000|2022-05-03 03:38:00|160841|160711|160835.2|160705.2|160843.1|160713.1|160827.4|160697.4|14
1651549090000|2022-05-03 03:38:10|160832|160702|160847.2|160717.2|160849.9|160719.9|160832|160702|6
1651549100000|2022-05-03 03:38:20|160833.7|160703.7|160832.8|160702.8|160838.7|160708.7|160827.9|160697.9|6
1651549110000|2022-05-03 03:38:30|160844.3|160714.3|160830.4|160700.4|160844.3|160714.3|160826.8|160696.8|6
1651549120000|2022-05-03 03:38:40|160843.6|160713.6|160809.5|160679.5|160845.4|160715.4|160809.5|160679.5|6
1651549130000|2022-05-03 03:38:50|160815.4|160685.4|160820|160690|160841.6|160711.6|160815.4|160685.4|9
1651549140000|2022-05-03 03:39:00|160829.2|160699.2|160836|160706|160841.6|160711.6|160829.2|160699.2|3
1651549150000|2022-05-03 03:39:10|160825.9|160695.9|160838.7|160708.7|160839.2|160709.2|160825.4|160695.4|19
1651549160000|2022-05-03 03:39:20|160839.5|160709.5|160828.2|160698.2|160842.6|160712.6|160828.2|160698.2|12
1651549170000|2022-05-03 03:39:30|160833.3|160703.3|160831.6|160701.6|160836.9|160706.9|160829.7|160699.7|5
1651549180000|2022-05-03 03:39:40|160831.5|160701.5|160826.4|160696.4|160850.3|160720.3|160819.9|160689.9|15
1651549190000|2022-05-03 03:39:50|160833.7|160703.7|160831.2|160701.2|160845.7|160715.7|160825.2|160695.2|11
1651549200000|2022-05-03 03:40:00|160844.8|160714.8|160834.9|160704.9|160844.8|160714.8|160826.1|160696.1|15
1651549210000|2022-05-03 03:40:10|160833.5|160703.5|160831.5|160701.5|160837.8|160707.8|160826.9|160696.9|10
1651549220000|2022-05-03 03:40:20|160832.4|160702.4|160835.1|160705.1|160841.6|160711.6|160825.3|160695.3|10
1651549230000|2022-05-03 03:40:30|160835.5|160705.5|161037.1|160818.5|161052.9|160862.3|160812.4|160641|18
1651549240000|2022-05-03 03:40:40|161054.5|160805.6|161005|160802|161056.6|160870.9|160963.8|160743.8|21
1651549250000|2022-05-03 03:40:50|160962.8|160832.8|161033.5|160788.3|161033.5|160851.2|160962.8|160788.3|18
1651549260000|2022-05-03 03:41:00|161011|160798.8|161014|160803.1|161028|160848.3|160974.9|160795.9|16
1651549270000|2022-05-03 03:41:10|161010.9|160807.2|160970.6|160840.6|161013.7|160852|160970.2|160803|15
1651549280000|2022-05-03 03:41:20|161041.4|160765.5|160971.7|160841.7|161042.9|160842.9|160958.1|160762.9|21
1651549290000|2022-05-03 03:41:30|160974|160844|160970.8|160840.8|161062.2|160853.8|160950.3|160753|21
1651549300000|2022-05-03 03:41:40|160965|160835|160968.3|160838.3|160976.4|160846.4|160964.4|160834.4|18
1651549310000|2022-05-03 03:41:50|160968.6|160838.6|160973.1|160843.1|160977.8|160847.8|160963.5|160833.5|14
1651549320000|2022-05-03 03:42:00|160969|160839|160973.3|160843.3|160976.5|160846.5|160968.9|160838.9|17
1651549330000|2022-05-03 03:42:10|160973|160843|160968.5|160838.5|160976.1|160846.1|160964.1|160834.1|13
1651549340000|2022-05-03 03:42:20|160971.2|160841.2|160962.9|160832.9|160975.7|160845.7|160951.6|160821.6|10
1651549350000|2022-05-03 03:42:30|160964.1|160834.1|160966.1|160836.1|160980.6|160850.6|160959.8|160829.8|10
1651549360000|2022-05-03 03:42:40|161021.2|160807.2|160996.6|160773.8|161021.2|160837.7|160963.5|160759.7|12
1651549370000|2022-05-03 03:42:50|161005.1|160780.1|160999.8|160794.7|161009.6|160830.2|160950.3|160780.1|13
1651549380000|2022-05-03 03:43:00|160957.8|160827.8|160954.3|160824.3|160957.8|160827.8|160943|160813|15
1651549390000|2022-05-03 03:43:10|160955.2|160825.2|160967.8|160837.8|160969.1|160839.1|160953.5|160823.5|13
1651549400000|2022-05-03 03:43:20|160964.4|160834.4|160981.8|160851.8|160981.8|160851.8|160962.1|160832.1|8
1651549410000|2022-05-03 03:43:30|161013.7|160811|160970.3|160840.3|161013.7|160847.3|160968.4|160811|12
1651549420000|2022-05-03 03:43:40|160973|160843|160956.1|160826.1|160973|160843|160948.7|160818.7|20
1651549430000|2022-05-03 03:43:50|160957.5|160827.5|160955.9|160825.9|160961.1|160831.1|160948.3|160818.3|12
1651549440000|2022-05-03 03:44:00|160959.7|160829.7|160964.1|160834.1|160997.6|160838|160957.5|160797.1|14
1651549450000|2022-05-03 03:44:10|160956.7|160826.7|160953.2|160823.2|160982.1|160826.9|160947.7|160774.2|11
1651549460000|2022-05-03 03:44:20|160951.7|160821.7|160992.3|160790.6|160992.3|160822.2|160937|160790.6|13
1651549470000|2022-05-03 03:44:30|160954.3|160789.6|160956.1|160826.1|160956.1|160826.1|160951.8|160789.6|8
1651549480000|2022-05-03 03:44:40|161005.8|160791.7|160951.8|160821.8|161005.8|160840.9|160950.3|160791.7|11
1651549490000|2022-05-03 03:44:50|160962.5|160832.5|160979.3|160849.3|160979.3|160849.3|160951.8|160821.8|14
1651549500000|2022-05-03 03:45:00|160967|160837|160971.2|160841.2|160975|160845|160967|160837|17
1651549510000|2022-05-03 03:45:10|160970.9|160840.9|160958.9|160828.9|160971|160841|160953|160823|10
1651549520000|2022-05-03 03:45:20|160991.3|160790.4|160992.7|160780.8|161007.7|160833.7|160963.7|160780.8|12
1651549530000|2022-05-03 03:45:30|160990.2|160787.4|160894.4|160764.4|161011.4|160826.3|160886.6|160716.7|25
1651549540000|2022-05-03 03:45:40|160903.3|160773.3|160913.6|160783.6|160913.6|160783.6|160898.2|160768.2|14
1651549550000|2022-05-03 03:45:50|160910|160780|160906.4|160776.4|160917.9|160787.9|160902.4|160772.4|12
1651549560000|2022-05-03 03:46:00|160902.7|160772.7|160910.3|160780.3|160911.2|160781.2|160902.7|160772.7|23
1651549570000|2022-05-03 03:46:10|160909|160779|160907|160777|160914.1|160784.1|160904.4|160774.4|29
1651549580000|2022-05-03 03:46:20|160911.1|160781.1|160904.8|160774.8|160938.3|160791.1|160897.7|160736.2|29
1651549590000|2022-05-03 03:46:30|160900.5|160770.5|160898.5|160768.5|160918.3|160788.3|160897.4|160767.4|13
1651549600000|2022-05-03 03:46:40|160898.7|160768.7|160902.2|160772.2|160903.4|160773.4|160898.4|160768.4|8
1651549610000|2022-05-03 03:46:50|160903.1|160773.1|160910|160780|160918.1|160788.1|160903.1|160773.1|13
1651549620000|2022-05-03 03:47:00|160915.6|160785.6|160920.6|160790.6|160920.6|160790.6|160910.2|160780.2|16
1651549630000|2022-05-03 03:47:10|160920.4|160790.4|161001.4|160772.3|161026.5|160829.8|160914.1|160727.6|27
1651549640000|2022-05-03 03:47:20|160942.6|160812.6|160926.7|160796.7|161003.6|160825.4|160919.5|160771.2|23
1651549650000|2022-05-03 03:47:30|160949.7|160738.2|160904|160774|160964.2|160782.7|160904|160723.6|26
1651549660000|2022-05-03 03:47:40|160939.8|160738.4|160950.6|160745.2|160955.5|160785.5|160903.9|160728.9|19
1651549670000|2022-05-03 03:47:50|160903.8|160773.8|160900.5|160770.5|160950.9|160779.5|160899.8|160742|17
1651549680000|2022-05-03 03:48:00|160901.3|160771.3|160911.2|160781.2|160953|160782.9|160896.7|160727.1|15
1651549690000|2022-05-03 03:48:10|160911.8|160781.8|160891.2|160761.2|160939.2|160787.5|160878.8|160719.7|14
1651549700000|2022-05-03 03:48:20|160885.6|160755.6|160906|160776|160912.9|160782.9|160873.4|160743.4|15
1651549710000|2022-05-03 03:48:30|160904.9|160774.9|160915.1|160785.1|160956.6|160794.5|160902.4|160733|22
1651549720000|2022-05-03 03:48:40|160909|160779|160908.5|160778.5|160918.1|160788.1|160908.3|160778.3|22
1651549730000|2022-05-03 03:48:50|160910.5|160780.5|160903.1|160773.1|160939.3|160783.6|160900.3|160734.4|18
1651549740000|2022-05-03 03:49:00|160905|160775|160914.2|160784.2|160914.2|160784.2|160900.4|160770.4|21
1651549750000|2022-05-03 03:49:10|160914.7|160784.7|160896.8|160766.8|160918.9|160788.9|160896.8|160766.8|16
1651549760000|2022-05-03 03:49:20|160896|160766|160920.3|160790.3|160922.7|160792.7|160896|160766|13
1651549770000|2022-05-03 03:49:30|160918.1|160788.1|160921.2|160791.2|160921.2|160791.2|160910.8|160780.8|17
1651549780000|2022-05-03 03:49:40|160920|160790|160926.1|160796.1|160927.1|160797.1|160920|160790|12
1651549790000|2022-05-03 03:49:50|160923.3|160793.3|160915.1|160785.1|160933.6|160803.6|160913.7|160783.7|17
1651549800000|2022-05-03 03:50:00|160932|160802|160922.8|160792.8|160932|160802|160910.9|160780.9|21
1651549810000|2022-05-03 03:50:10|160918.4|160788.4|160910.7|160780.7|160922|160792|160909|160779|17
1651549820000|2022-05-03 03:50:20|160912.4|160782.4|160924.3|160794.3|160927.7|160797.7|160909.9|160779.9|16
1651549830000|2022-05-03 03:50:30|160923.4|160793.4|160918.5|160788.5|160923.4|160793.4|160915.3|160785.3|21
1651549840000|2022-05-03 03:50:40|160915.3|160785.3|160919.5|160789.5|160924.9|160794.9|160915.3|160785.3|13
1651549850000|2022-05-03 03:50:50|160919.6|160789.6|160912.4|160782.4|160922.7|160792.7|160912.4|160782.4|18
1651549860000|2022-05-03 03:51:00|160906.6|160776.6|160915.9|160785.9|160927.3|160797.3|160906.6|160776.6|19
1651549870000|2022-05-03 03:51:10|160914.4|160784.4|160913.9|160783.9|160927.7|160797.7|160910.5|160780.5|23
1651549880000|2022-05-03 03:51:20|160930.9|160800.9|160919.5|160789.5|160930.9|160800.9|160912.2|160782.2|20
1651549890000|2022-05-03 03:51:30|160921.3|160791.3|160916.9|160786.9|160925.7|160795.7|160915.3|160785.3|18
1651549900000|2022-05-03 03:51:40|160916.6|160786.6|160914.3|160784.3|160917.9|160787.9|160911.2|160781.2|11
1651549910000|2022-05-03 03:51:50|160916.5|160786.5|160917.7|160787.7|160920.6|160790.6|160902.8|160772.8|15
1651549920000|2022-05-03 03:52:00|160920.2|160790.2|160919|160789|160931.3|160801.3|160911.2|160781.2|19
1651549930000|2022-05-03 03:52:10|160922.5|160792.5|160929.7|160799.7|160931.2|160801.2|160910.2|160780.2|11
1651549940000|2022-05-03 03:52:20|160924.2|160794.2|160928.3|160798.3|160929.4|160799.4|160914.7|160784.7|13
1651549950000|2022-05-03 03:52:30|160922.9|160792.9|160917.7|160787.7|160924.3|160794.3|160915.1|160785.1|13
1651549960000|2022-05-03 03:52:40|160917.4|160787.4|160920.8|160790.8|160926.6|160796.6|160917.4|160787.4|14
1651549970000|2022-05-03 03:52:50|160922.4|160792.4|160924.6|160794.6|160924.6|160794.6|160916.2|160786.2|11
1651549980000|2022-05-03 03:53:00|160924.3|160794.3|160919|160789|160924.3|160794.3|160901.7|160771.7|13
1651549990000|2022-05-03 03:53:10|160916.4|160786.4|160911.9|160781.9|160916.8|160786.8|160911.9|160781.9|7
1651550000000|2022-05-03 03:53:20|160914.4|160784.4|160916.3|160786.3|160924.4|160794.4|160911.1|160781.1|10
1651550010000|2022-05-03 03:53:30|160919.2|160789.2|160949.7|160819.7|160962.6|160822.9|160915.1|160760.7|15
1651550020000|2022-05-03 03:53:40|160954.7|160824.7|160963.1|160833.1|161015.3|160833.1|160950.7|160785.2|22
1651550030000|2022-05-03 03:53:50|160957.5|160827.5|160957.1|160827.1|160958.9|160828.9|160951.5|160821.5|15
1651550040000|2022-05-03 03:54:00|160955.2|160825.2|160941.2|160811.2|160964.6|160834.6|160941.2|160811.2|19
1651550050000|2022-05-03 03:54:10|160938.1|160808.1|160957.4|160827.4|161020.5|160836.3|160938.1|160798.7|18
1651550060000|2022-05-03 03:54:20|160961.5|160831.5|160966.4|160836.4|160966.4|160836.4|160959.2|160829.2|15
1651550070000|2022-05-03 03:54:30|160963.1|160833.1|160954.6|160824.6|160986.3|160837.5|160950|160785.6|16
1651550080000|2022-05-03 03:54:40|160950.1|160820.1|160964.6|160834.6|161005.6|160835|160948.7|160799.1|18
1651550090000|2022-05-03 03:54:50|160964.4|160834.4|160967.8|160837.8|160967.8|160837.8|160953.9|160823.9|11
1651550100000|2022-05-03 03:55:00|160967.5|160837.5|160958.8|160828.8|160968.4|160838.4|160954.9|160824.9|18
1651550110000|2022-05-03 03:55:10|160957.3|160827.3|160997.1|160794|160997.1|160827.4|160938.3|160794|9
1651550120000|2022-05-03 03:55:20|160998.7|160781.5|160996.6|160795.5|160998.7|160828.8|160954.1|160777.2|14
1651550130000|2022-05-03 03:55:30|160996.5|160790|160955.7|160825.7|161001.1|160842.5|160941.4|160780.9|14
1651550140000|2022-05-03 03:55:40|160961.4|160831.4|160955.1|160825.1|160967.9|160837.9|160955.1|160825.1|10
1651550150000|2022-05-03 03:55:50|160958.7|160828.7|160965.3|160835.3|161003.1|160835.3|160952.9|160795.9|13
1651550160000|2022-05-03 03:56:00|160961.7|160831.7|160952.4|160822.4|160996.5|160842.4|160951.3|160795|17
1651550170000|2022-05-03 03:56:10|160959.7|160829.7|160954.5|160824.5|160959.7|160829.7|160951.6|160821.6|13
1651550180000|2022-05-03 03:56:20|160953.2|160823.2|160952.4|160822.4|161000.9|160823.4|160948.1|160785.6|13
1651550190000|2022-05-03 03:56:30|160951.1|160821.1|160963.2|160833.2|160971.5|160841.5|160949.7|160819.7|15
1651550200000|2022-05-03 03:56:40|160958.5|160828.5|160976.8|160775.3|160981.6|160844.3|160958.4|160775.3|9
1651550210000|2022-05-03 03:56:50|160982.3|160777.2|160949.7|160819.7|160982.3|160825.9|160942|160777.2|21
1651550220000|2022-05-03 03:57:00|160958.1|160828.1|160949.8|160819.8|160959.8|160829.8|160946.8|160816.8|24
1651550230000|2022-05-03 03:57:10|160951.5|160821.5|160950.2|160820.2|160951.7|160821.7|160947.2|160817.2|10
1651550240000|2022-05-03 03:57:20|160957.9|160827.9|160990.6|160789.7|160991.2|160827.9|160949.9|160789.2|14
1651550250000|2022-05-03 03:57:30|160989|160785.6|160988.2|160787.7|160994.4|160831.1|160950.7|160785.6|14
1651550260000|2022-05-03 03:57:40|160984.5|160784|160989.8|160789|160989.8|160818.6|160940.8|160766.3|10
1651550270000|2022-05-03 03:57:50|160988.3|160783.8|160952.3|160822.3|160997.5|160826.2|160949.7|160771.9|20
1651550280000|2022-05-03 03:58:00|160948.5|160818.5|160993.8|160783.3|160993.8|160825.5|160948.5|160783.3|19
1651550290000|2022-05-03 03:58:10|160989|160784.4|160951.8|160821.8|160995.1|160821.8|160948.9|160781.3|12
1651550300000|2022-05-03 03:58:20|160986.9|160783.1|160958.1|160828.1|161000.6|160833.5|160940.4|160783.1|17
1651550310000|2022-05-03 03:58:30|160953.3|160823.3|160955|160825|160999.7|160833.6|160953.3|160798.7|12
1651550320000|2022-05-03 03:58:40|160953.2|160823.2|160945.3|160815.3|160954.4|160824.4|160944.4|160814.4|9
1651550330000|2022-05-03 03:58:50|160945.8|160815.8|160958.3|160828.3|160959.9|160829.9|160945.2|160815.2|22
1651550340000|2022-05-03 03:59:00|160951.4|160821.4|160954.9|160824.9|160968.6|160838.6|160951.4|160821.4|13
1651550350000|2022-05-03 03:59:10|160956.2|160826.2|160952.4|160822.4|161006.4|160830.8|160951.3|160790|13
1651550360000|2022-05-03 03:59:20|161011.7|160808.8|160959.1|160829.1|161011.7|160835.9|160948.7|160802.1|15
1651550370000|2022-05-03 03:59:30|160956.7|160826.7|160951.4|160821.4|160959.6|160829.6|160951|160821|14
1651550380000|2022-05-03 03:59:40|160950.9|160820.9|160950.6|160820.6|160964.8|160834.8|160949.8|160819.8|16
1651550390000|2022-05-03 03:59:50|160953.2|160823.2|160950.5|160820.5|160962.3|160832.3|160949|160819|13
1651550400000|2022-05-03 04:00:00|160959.8|160829.8|160960.6|160830.6|161001.9|160834.4|160955.8|160796.1|20
1651550410000|2022-05-03 04:00:10|160961.2|160831.2|161034.1|160770.6|161034.1|160831.2|160931.9|160770.6|11
1651550420000|2022-05-03 04:00:20|160948.2|160818.2|160942.3|160812.3|160986.9|160823.3|160942.3|160773.7|16
1651550430000|2022-05-03 04:00:30|160943.1|160813.1|160982|160778.7|160982|160813.5|160938.4|160773.7|7
1651550440000|2022-05-03 04:00:40|160984.4|160775.5|160954.1|160824.1|161037.3|160827.6|160954|160769|11
1651550450000|2022-05-03 04:00:50|160994.4|160784.6|160956.5|160826.5|161010.9|160831.3|160946.7|160784.6|16
1651550460000|2022-05-03 04:01:00|160962.9|160832.9|161023.1|160804.6|161023.1|160832.9|160961.6|160794.4|18
1651550470000|2022-05-03 04:01:10|161015.8|160807.3|161024.8|160799.3|161024.8|160808.1|161011.1|160796.8|15
1651550480000|2022-05-03 04:01:20|161023|160797.6|161029.6|160798|161035.7|160822.3|160949|160786.4|12
1651550490000|2022-05-03 04:01:30|161029.5|160798.2|161019.4|160804.6|161046.6|160844.1|160942.8|160787.9|16
1651550500000|2022-05-03 04:01:40|161011.8|160808.1|161012.7|160809.3|161027.4|160839.7|160966.1|160796.7|14
1651550510000|2022-05-03 04:01:50|161007.9|160807|160970.5|160840.5|161020.3|160840.5|160958.2|160792.4|13
1651550520000|2022-05-03 04:02:00|160969.6|160839.6|160964.9|160834.9|161008|160845.9|160962.7|160800.9|15
1651550530000|2022-05-03 04:02:10|160967.3|160837.3|160999.6|160796.7|161015.9|160837.3|160964.3|160794.3|8
1651550540000|2022-05-03 04:02:20|160963.1|160833.1|160993.6|160784.2|161001.8|160833.1|160952|160784.2|9
1651550550000|2022-05-03 04:02:30|160991.3|160788.4|160969.2|160839.2|161008.1|160841|160950.8|160787.7|17
1651550560000|2022-05-03 04:02:40|161002.9|160799.2|160963.3|160833.3|161002.9|160841.2|160962.9|160799.2|13
1651550570000|2022-05-03 04:02:50|160960.2|160830.2|161013.3|160803.6|161013.3|160837.8|160959.9|160793.3|9
1651550580000|2022-05-03 04:03:00|161011.7|160803.3|160972.2|160842.2|161014.7|160853.3|160945.9|160776.6|20
1651550590000|2022-05-03 04:03:10|160964.3|160834.3|160949.6|160819.6|161005.6|160835.6|160947.7|160785.5|17
1651550600000|2022-05-03 04:03:20|160949.5|160819.5|160966.6|160836.6|160974.8|160844.8|160949.5|160819.5|12
1651550610000|2022-05-03 04:03:30|160965.2|160835.2|160955.5|160825.5|160965.2|160835.2|160951.7|160821.7|9
1651550620000|2022-05-03 04:03:40|160959.6|160829.6|160959.1|160829.1|160993.4|160830.6|160930.9|160790.8|12
1651550630000|2022-05-03 04:03:50|160957.7|160827.7|160951.2|160821.2|161001.6|160827.7|160950.9|160800.4|5
1651550640000|2022-05-03 04:04:00|160951.8|160821.8|160965.8|160835.8|161000.3|160835.8|160945.7|160799.9|11
1651550650000|2022-05-03 04:04:10|160960.7|160830.7|160997.5|160776.2|161006.2|160830.7|160954.5|160766.7|7
1651550660000|2022-05-03 04:04:20|161002.3|160772.9|160967.2|160837.2|161002.3|160839.8|160951.1|160772.9|14
1651550670000|2022-05-03 04:04:30|160967.5|160837.5|160973.6|160843.6|161012|160864.1|160966.6|160804.1|26
1651550680000|2022-05-03 04:04:40|160970.9|160840.9|160990.8|160860.8|161055|160884.5|160969.7|160814.8|24
1651550690000|2022-05-03 04:04:50|160991|160861|161002.4|160872.4|161047.2|160882.3|160991|160835|19
1651550700000|2022-05-03 04:05:00|161002.5|160872.5|161051.3|160845.3|161065.4|160880.5|161002.4|160832.5|16
1651550710000|2022-05-03 04:05:10|161011.1|160881.1|161062.5|160845.5|161062.5|160889.7|161005.7|160840.6|16
1651550720000|2022-05-03 04:05:20|161056.4|160846.7|161017|160887|161056.4|160888.7|161009.1|160845.6|13
1651550730000|2022-05-03 04:05:30|161012.7|160882.7|161052.9|160830.3|161075.4|160882.7|161010|160814|17
1651550740000|2022-05-03 04:05:40|161056.3|160822.6|161054.3|160834.1|161056.3|160878.6|160996.3|160822.6|14
1651550750000|2022-05-03 04:05:50|161050.6|160835.5|161102.1|160972.1|161145|160972.1|161034.5|160835.5|28
1651550760000|2022-05-03 04:06:00|161101.3|160971.3|161143.9|161013.9|161187.5|161018.6|161096|160843|28
1651550770000|2022-05-03 04:06:10|161145.7|161015.7|161151.9|161021.9|161214.1|161023.6|161140|160951.4|22
1651550780000|2022-05-03 04:06:20|161150.4|161020.4|161146.7|161016.7|161190.1|161020.4|161139.6|160973.1|22
1651550790000|2022-05-03 04:06:30|161194|160966.4|161212.2|160963.6|161212.2|161022.4|161141.8|160951.3|14
1651550800000|2022-05-03 04:06:40|161210.7|160959.3|161145|161015|161210.7|161016.4|161140.6|160959.3|13
1651550810000|2022-05-03 04:06:50|161145.5|161015.5|161144.8|161014.8|161196.9|161015.8|161144.8|160969.2|10
1651550820000|2022-05-03 04:07:00|161184.2|160976.5|161194.5|160986.4|161208|161023.9|161138.2|160956.8|19
1651550830000|2022-05-03 04:07:10|161150.8|161020.8|161194.1|160970.3|161194.1|161020.8|161137|160964.7|16
1651550840000|2022-05-03 04:07:20|161193.3|160978.1|161139.3|161009.3|161193.3|161018|161137.7|160978.1|13
1651550850000|2022-05-03 04:07:30|161138.2|161008.2|161142.2|161012.2|161179.7|161016.6|161137.5|160963.4|16
1651550860000|2022-05-03 04:07:40|161142.6|161012.6|161140.8|161010.8|161146.9|161016.9|161140.8|161010.8|5
1651550870000|2022-05-03 04:07:50|161138.6|161008.6|161147.8|161017.8|161152.2|161022.2|161138.6|161008.6|12
1651550880000|2022-05-03 04:08:00|161147.7|161017.7|161186|160979.1|161186|161020.2|161141.9|160979.1|12
1651550890000|2022-05-03 04:08:10|161183.3|160981.4|161193.4|160955.9|161201.3|161010.8|161115.3|160942.5|18
1651550900000|2022-05-03 04:08:20|161199.4|160948.4|161191.3|160971.9|161200.7|160971.9|161188.7|160946.6|9
1651550910000|2022-05-03 04:08:30|161191.5|160960.5|161135.7|161005.7|161202.1|161005.7|161132|160960.5|7
1651550920000|2022-05-03 04:08:40|161136.4|161006.4|161143.2|161013.2|161189.2|161013.2|161135.7|160957.7|9
1651550930000|2022-05-03 04:08:50|161146.2|161016.2|161191|160973.7|161220|161016.2|161142.7|160958.6|12
1651550940000|2022-05-03 04:09:00|161191.5|160972|161138.8|161008.8|161191.5|161013.3|161138.8|160970.7|11
1651550950000|2022-05-03 04:09:10|161139.6|161009.6|161187.5|160963|161187.5|161009.6|161137.4|160963|7
1651550960000|2022-05-03 04:09:20|161174.9|160965.6|161139.6|161009.6|161174.9|161010.3|161137.3|160965.6|8
1651550970000|2022-05-03 04:09:30|161131.1|161001.1|161123.8|160993.8|161131.1|161001.1|161089.7|160959.7|23
1651550980000|2022-05-03 04:09:40|161129.6|160999.6|161122.5|160992.5|161129.6|160999.6|161098.4|160968.4|16
1651550990000|2022-05-03 04:09:50|161104.7|160974.7|161122.4|160992.4|161144.4|161014.4|161104.7|160974.7|21
1651551000000|2022-05-03 04:10:00|161121.5|160991.5|161125.6|160995.6|161137.3|161007.3|161121.5|160991.5|17
1651551010000|2022-05-03 04:10:10|161123.7|160993.7|161121|160991|161129.1|160999.1|161121|160991|18
1651551020000|2022-05-03 04:10:20|161120.5|160990.5|161137|161007|161147.9|161017.9|161114.8|160984.8|17
1651551030000|2022-05-03 04:10:30|161150.3|161020.3|161132.3|161002.3|161214.2|161034.5|161127.2|160968.3|15
1651551040000|2022-05-03 04:10:40|161132.2|161002.2|161131.9|161001.9|161146.3|161016.3|161121.9|160991.9|16
1651551050000|2022-05-03 04:10:50|161131.4|161001.4|161134.1|161004.1|161151.5|161021.5|161122.7|160992.7|14
1651551060000|2022-05-03 04:11:00|161134.4|161004.4|161144.1|161014.1|161151.9|161021.9|161134.4|161004.4|12
1651551070000|2022-05-03 04:11:10|161147|161017|161145.7|161015.7|161153.8|161023.8|161136.9|161006.9|8
1651551080000|2022-05-03 04:11:20|161124.5|160994.5|161134.7|161004.7|161140.3|161010.3|161121|160991|10
1651551090000|2022-05-03 04:11:30|161134.8|161004.8|161133.5|161003.5|161171.8|161005.2|161133.5|160955.8|10
1651551100000|2022-05-03 04:11:40|161138.9|161008.9|161170.4|160969.4|161178.8|161017.3|161135.4|160969.4|17
1651551110000|2022-05-03 04:11:50|161139.6|161009.6|161148.6|161018.6|161156.3|161026.3|161134.9|161004.9|17
1651551120000|2022-05-03 04:12:00|161144.5|161014.5|161143.2|161013.2|161156.2|161026.2|161138|161008|19
1651551130000|2022-05-03 04:12:10|161144.8|161014.8|161157.2|161027.2|161160.7|161030.7|161140.5|161010.5|14
1651551140000|2022-05-03 04:12:20|161154.8|161024.8|161148.2|161018.2|161154.8|161024.8|161141.4|161011.4|21
1651551150000|2022-05-03 04:12:30|161146.6|161016.6|161138.7|161008.7|161147.7|161017.7|161128.5|160998.5|17
1651551160000|2022-05-03 04:12:40|161136.1|161006.1|161128.6|160998.6|161147.4|161017.4|161128.6|160998.6|15
1651551170000|2022-05-03 04:12:50|161134.6|161004.6|161144.2|161014.2|161144.2|161014.2|161131.3|161001.3|11
1651551180000|2022-05-03 04:13:00|161140.7|161010.7|161141.6|161011.6|161144|161014|161135.6|161005.6|11
1651551190000|2022-05-03 04:13:10|161138|161008|161144.9|161014.9|161146.2|161016.2|161136.8|161006.8|14
1651551200000|2022-05-03 04:13:20|161181.9|160980.5|161146.8|161016.8|161182.1|161021.9|161139|160980.5|17
1651551210000|2022-05-03 04:13:30|161144.5|161014.5|161151.6|161021.6|161152.7|161022.7|161122.6|160992.6|17
1651551220000|2022-05-03 04:13:40|161132.8|161002.8|161134.8|161004.8|161170.5|161019.4|161127.7|160968.1|13
1651551230000|2022-05-03 04:13:50|161136.9|161006.9|161143.1|161013.1|161143.9|161013.9|161130.2|161000.2|12
1651551240000|2022-05-03 04:14:00|161135.8|161005.8|161144.6|161014.6|161148.9|161018.9|161129.3|160999.3|18
1651551250000|2022-05-03 04:14:10|161141.3|161011.3|161136.2|161006.2|161150.3|161020.3|161127.8|160997.8|14
1651551260000|2022-05-03 04:14:20|161138.8|161008.8|161136.6|161006.6|161174|161017.5|161130.1|160970.8|15
1651551270000|2022-05-03 04:14:30|161135.8|161005.8|161132.6|161002.6|161135.9|161005.9|161128.4|160998.4|10
1651551280000|2022-05-03 04:14:40|161134.1|161004.1|161137.1|161007.1|161176.7|161007.7|161125.3|160957.7|15
1651551290000|2022-05-03 04:14:50|161130.2|161000.2|161145|161015|161183.4|161023.4|161130.2|160976.5|19
1651551300000|2022-05-03 04:15:00|161142.7|161012.7|161136.2|161006.2|161194.7|161022.2|161125.2|160952.9|14
1651551310000|2022-05-03 04:15:10|161144.1|161014.1|161134.2|161004.2|161151.5|161021.5|161131.4|161001.4|9
1651551320000|2022-05-03 04:15:20|161136.4|161006.4|161136|161006|161175.1|161011.4|161126.3|160972.2|15
1651551330000|2022-05-03 04:15:30|161134.4|161004.4|161134.2|161004.2|161174.1|161004.5|161125.3|160962.7|12
1651551340000|2022-05-03 04:15:40|161140.6|161010.6|161144.7|161014.7|161145.4|161015.4|161133|161003|10
1651551350000|2022-05-03 04:15:50|161147.9|161017.9|161139.7|161009.7|161148.8|161018.8|161125.5|160995.5|14
1651551360000|2022-05-03 04:16:00|161135.8|161005.8|161136.8|161006.8|161139.9|161009.9|161125.4|160995.4|13
1651551370000|2022-05-03 04:16:10|161139|161009|161133.3|161003.3|161150.4|161020.4|161127.1|160997.1|10
1651551380000|2022-05-03 04:16:20|161132.9|161002.9|161144.7|161014.7|161176.6|161014.7|161127.5|160951.1|13
1651551390000|2022-05-03 04:16:30|161139.1|161009.1|161153.7|161023.7|161194.8|161028.1|161132.6|160953.9|9
1651551400000|2022-05-03 04:16:40|161153.2|161023.2|161142.3|161012.3|161189.6|161023.2|161132.1|160967.9|14
1651551410000|2022-05-03 04:16:50|161146.8|161016.8|161151.6|161021.6|161152.3|161022.3|161137.6|161007.6|15
1651551420000|2022-05-03 04:17:00|161144.6|161014.6|161140.4|161010.4|161151.2|161021.2|161139.1|161009.1|20
1651551430000|2022-05-03 04:17:10|161138.4|161008.4|161145.3|161015.3|161147.7|161017.7|161138.4|161008.4|17
1651551440000|2022-05-03 04:17:20|161143.8|161013.8|161144.8|161014.8|161147.1|161017.1|161137.4|161007.4|14
1651551450000|2022-05-03 04:17:30|161144.4|161014.4|161154.4|161024.4|161154.6|161024.6|161130.8|161000.8|19
1651551460000|2022-05-03 04:17:40|161156.1|161026.1|161151.9|161021.9|161157.4|161027.4|161144.6|161014.6|9
1651551470000|2022-05-03 04:17:50|161145|161015|161145.6|161015.6|161151.2|161021.2|161137|161007|17
1651551480000|2022-05-03 04:18:00|161144.4|161014.4|161147.3|161017.3|161147.4|161017.4|161144.4|161014.4|8
1651551490000|2022-05-03 04:18:10|161144.3|161014.3|161148.4|161018.4|161148.4|161018.4|161137.6|161007.6|14
1651551500000|2022-05-03 04:18:20|161150.6|161020.6|161150|161020|161152.5|161022.5|161147.8|161017.8|19
1651551510000|2022-05-03 04:18:30|161149.2|161019.2|161141.3|161011.3|161178.3|161022.9|161136.2|160977.5|21
1651551520000|2022-05-03 04:18:40|161146.4|161016.4|161143.5|161013.5|161185.7|161024|161141.4|160980.1|16
1651551530000|2022-05-03 04:18:50|161143.7|161013.7|161140.4|161010.4|161143.7|161013.7|161129.7|160999.7|18
1651551540000|2022-05-03 04:19:00|161139.8|161009.8|161136.4|161006.4|161145.8|161015.8|161135.7|161005.7|19
1651551550000|2022-05-03 04:19:10|161134.7|161004.7|161137.1|161007.1|161146.6|161016.6|161134.6|161004.6|11
1651551560000|2022-05-03 04:19:20|161133.6|161003.6|161144.3|161014.3|161150.5|161020.5|161133.6|161003.6|12
1651551570000|2022-05-03 04:19:30|161147.6|161017.6|161142.4|161012.4|161147.6|161017.6|161132|161002|9
1651551580000|2022-05-03 04:19:40|161137.3|161007.3|161153.1|161023.1|161153.1|161023.1|161137.3|161007.3|8
1651551590000|2022-05-03 04:19:50|161136|161006|161133.7|161003.7|161144.1|161014.1|161129.8|160999.8|12
1651551600000|2022-05-03 04:20:00|161141.9|161011.9|161138.1|161008.1|161151.1|161021.1|161138.1|161008.1|13
1651551610000|2022-05-03 04:20:10|161138.8|161008.8|161134|161004|161142.7|161012.7|161129.2|160999.2|12
1651551620000|2022-05-03 04:20:20|161139.7|161009.7|161140|161010|161146.6|161016.6|161127.2|160997.2|19
1651551630000|2022-05-03 04:20:30|161141.8|161011.8|161141.8|161011.8|161147.6|161017.6|161134.5|161004.5|17
1651551640000|2022-05-03 04:20:40|161142.2|161012.2|161140.6|161010.6|161143.7|161013.7|161138.5|161008.5|14
1651551650000|2022-05-03 04:20:50|161139.6|161009.6|161134|161004|161146.4|161016.4|161132.8|161002.8|14
1651551660000|2022-05-03 04:21:00|161134.4|161004.4|161135.8|161005.8|161145|161015|161134.4|161004.4|15
1651551670000|2022-05-03 04:21:10|161136|161006|161144.7|161014.7|161148.3|161018.3|161136|161006|16
1651551680000|2022-05-03 04:21:20|161142.8|161012.8|161148.3|161018.3|161149.7|161019.7|161142.8|161012.8|14
1651551690000|2022-05-03 04:21:30|161147.7|161017.7|161143|161013|161147.7|161017.7|161132|161002|17
1651551700000|2022-05-03 04:21:40|161140.3|161010.3|161134.4|161004.4|161143.3|161013.3|161134.4|161004.4|16
1651551710000|2022-05-03 04:21:50|161135|161005|161143.4|161013.4|161143.7|161013.7|161134.4|161004.4|16
1651551720000|2022-05-03 04:22:00|161143.7|161013.7|161148.9|161018.9|161158.5|161028.5|161137.9|161007.9|18
1651551730000|2022-05-03 04:22:10|161152.2|161022.2|161136.4|161006.4|161152.2|161022.2|161133.2|161003.2|13
1651551740000|2022-05-03 04:22:20|161133.2|161003.2|161133.2|161003.2|161186|161014.1|161133.2|160906|20
1651551750000|2022-05-03 04:22:30|161132.2|161002.2|161144.2|161014.2|161146|161016|161130.2|161000.2|14
1651551760000|2022-05-03 04:22:40|161140.5|161010.5|161144.1|161014.1|161148.5|161018.5|161137.7|161007.7|27
1651551770000|2022-05-03 04:22:50|161145.1|161015.1|161151.7|161021.7|161152.1|161022.1|161136.2|161006.2|20
1651551780000|2022-05-03 04:23:00|161150.3|161020.3|161147.5|161017.5|161151.7|161021.7|161136.2|161006.2|23
1651551790000|2022-05-03 04:23:10|161148.2|161018.2|161141.7|161011.7|161157.2|161027.2|161138.1|161008.1|17
1651551800000|2022-05-03 04:23:20|161141|161011|161146.5|161016.5|161147|161017|161139|161009|10
1651551810000|2022-05-03 04:23:30|161144.6|161014.6|161143.5|161013.5|161148.1|161018.1|161131|161001|18
1651551820000|2022-05-03 04:23:40|161147.3|161017.3|161138|161008|161154.3|161024.3|161127.8|160997.8|18
1651551830000|2022-05-03 04:23:50|161136.2|161006.2|161137|161007|161153.9|161023.9|161135|161005|16
1651551840000|2022-05-03 04:24:00|161136|161006|161146.3|161016.3|161148.9|161018.9|161135|161005|16
1651551850000|2022-05-03 04:24:10|161146.9|161016.9|161143.2|161013.2|161146.9|161016.9|161140.3|161010.3|7
1651551860000|2022-05-03 04:24:20|161145.2|161015.2|161142.8|161012.8|161147.3|161017.3|161142.2|161012.2|15
1651551870000|2022-05-03 04:24:30|161143.8|161013.8|161189.8|160963|161205.4|161021.5|161100.5|160928.3|12
1651551880000|2022-05-03 04:24:40|161185.8|160973.2|161141.6|161011.6|161185.8|161017|161138.2|160973.2|11
1651551890000|2022-05-03 04:24:50|161139.9|161009.9|161146.3|161016.3|161146.4|161016.4|161139.9|161009.9|16
1651551900000|2022-05-03 04:25:00|161145.7|161015.7|161143.2|161013.2|161145.7|161015.7|161141.2|161011.2|20
1651551910000|2022-05-03 04:25:10|161140.8|161010.8|161142.6|161012.6|161146.8|161016.8|161140.8|161010.8|10
1651551920000|2022-05-03 04:25:20|161142.4|161012.4|161146.1|161016.1|161147.8|161017.8|161140.8|161010.8|11
1651551930000|2022-05-03 04:25:30|161145.8|161015.8|161149.2|161019.2|161167.1|161037.1|161142.8|161012.8|17
1651551940000|2022-05-03 04:25:40|161142.2|161012.2|161145.7|161015.7|161153.8|161023.8|161126.9|160996.9|18
1651551950000|2022-05-03 04:25:50|161144.2|161014.2|161156|161026|161156|161026|161141.8|161011.8|12
1651551960000|2022-05-03 04:26:00|161152.8|161022.8|161148.1|161018.1|161155.4|161025.4|161144.2|161014.2|21
1651551970000|2022-05-03 04:26:10|161150.7|161020.7|161137.2|161007.2|161156.5|161026.5|161137.2|161007.2|14
1651551980000|2022-05-03 04:26:20|161150.8|161020.8|161152.5|161022.5|161153.9|161023.9|161148.4|161018.4|15
1651551990000|2022-05-03 04:26:30|161155.3|161025.3|161152.4|161022.4|161191.8|161029.8|161139|160989.6|26
1651552000000|2022-05-03 04:26:40|161152.6|161022.6|161154.4|161024.4|161160.8|161030.8|161127|160997|33
1651552010000|2022-05-03 04:26:50|161149.5|161019.5|161150.2|161020.2|161153.4|161023.4|161145.8|161015.8|23
1651552020000|2022-05-03 04:27:00|161144.1|161014.1|161146.9|161016.9|161150.4|161020.4|161130.4|161000.4|20
1651552030000|2022-05-03 04:27:10|161140.9|161010.9|161152|161022|161152.3|161022.3|161134.8|161004.8|29
1651552040000|2022-05-03 04:27:20|161145.7|161015.7|161150.7|161020.7|161153.9|161023.9|161134.1|161004.1|31
1651552050000|2022-05-03 04:27:30|161143.5|161013.5|161148.7|161018.7|161156.5|161026.5|161134.7|161004.7|35
1651552060000|2022-05-03 04:27:40|161153.1|161023.1|161149.6|161019.6|161153.3|161023.3|161133.8|161003.8|30
1651552070000|2022-05-03 04:27:50|161149.2|161019.2|161148.6|161018.6|161151.5|161021.5|161135.5|161005.5|19
1651552080000|2022-05-03 04:28:00|161150|161020|161135.5|161005.5|161151.5|161021.5|161134.5|161004.5|26
1651552090000|2022-05-03 04:28:10|161142.1|161012.1|161148.2|161018.2|161171.5|161041.5|161139|161009|34
1651552100000|2022-05-03 04:28:20|161148.3|161018.3|161210.3|161080.3|161231.4|161083.3|161147.8|161003.9|37
1651552110000|2022-05-03 04:28:30|161208.7|161078.7|161240.1|161077.7|161252.3|161085.2|161205.2|161073.1|28
1651552120000|2022-05-03 04:28:40|161210.4|161080.4|161209.7|161079.7|161290.9|161086.5|161204.6|161070.9|33
1651552130000|2022-05-03 04:28:50|161212.7|161082.7|161190.7|161060.7|161291|161082.7|161170.4|161040.4|35
1651552140000|2022-05-03 04:29:00|161163.8|161033.8|161202.4|161035.8|161260|161060.5|161159.7|161020.4|35
1651552150000|2022-05-03 04:29:10|161230.7|161051.3|161171.2|161041.2|161249.8|161057.7|161161.8|161028.6|19
1651552160000|2022-05-03 04:29:20|161162.5|161032.5|161243.8|161039.1|161243.8|161039.1|161160.3|161017.7|15
1651552170000|2022-05-03 04:29:30|161167.3|161037.3|161210.4|161080.4|161276.8|161093.1|161160.5|161019.1|28
1651552180000|2022-05-03 04:29:40|161208.6|161078.6|161208.7|161078.7|161287.3|161091.7|161195.9|161051|22
1651552190000|2022-05-03 04:29:50|161230.8|161100.8|161211.3|161081.3|161293.6|161109.4|161207.9|161067.3|18
1651552200000|2022-05-03 04:30:00|161213.1|161083.1|161095.7|160935|161298.6|161108.7|161046.6|160916.6|35
1651552210000|2022-05-03 04:30:10|161048.4|160918.4|161016|160886|161083.9|160925.7|161013|160860.3|32
1651552220000|2022-05-03 04:30:20|161028.1|160876.3|161012.8|160882.8|161075|160896.3|161008.9|160821|37
1651552230000|2022-05-03 04:30:30|161011.5|160881.5|161099.3|160937.4|161113.4|160964.5|161011.5|160881.5|35
1651552240000|2022-05-03 04:30:40|161077.5|160947.5|161065.5|160935.5|161102.6|160954|161065.5|160917|32
1651552250000|2022-05-03 04:30:50|161082.9|160925.8|161062.3|160932.3|161096.8|160945.3|161055.5|160918.4|36
1651552260000|2022-05-03 04:31:00|161062.2|160932.2|161075.8|160945.8|161123|160956.1|161062.2|160913.5|35
1651552270000|2022-05-03 04:31:10|161075.9|160945.9|161090.2|160960.2|161144.9|160970.6|161074.4|160940.3|34
1651552280000|2022-05-03 04:31:20|161141.4|160958.2|161080.8|160950.8|161141.4|160973.7|161077.1|160929|30
1651552290000|2022-05-03 04:31:30|161080.4|160950.4|161073.6|160943.6|161187.4|160959.6|161073.6|160937.6|21
1651552300000|2022-05-03 04:31:40|161071.5|160941.5|161086.6|160956.6|161094.6|160964.6|161071.5|160941.5|28
1651552310000|2022-05-03 04:31:50|161087.1|160957.1|161075.9|160945.9|161101.2|160971.2|161075.9|160944.7|22
1651552320000|2022-05-03 04:32:00|161180.8|160946|161078.6|160948.6|161180.8|160952.4|161078.4|160932.7|17
1651552330000|2022-05-03 04:32:10|161173.3|160942.8|161102.9|160928.8|161173.3|160942.8|161102.9|160928|7
1651552340000|2022-05-03 04:32:20|161088.9|160958.9|161096.2|160966.2|161172.9|160988.9|161082.7|160936.2|27
1651552350000|2022-05-03 04:32:30|161107.8|160977.8|161092.2|160962.2|161137.2|160981.4|161083.8|160936.1|25
1651552360000|2022-05-03 04:32:40|161084.3|160954.3|161081.2|160951.2|161153.6|160990.8|161081.2|160938.1|18
1651552370000|2022-05-03 04:32:50|161082.5|160952.5|161100.8|160940.6|161153.6|160990.8|161082.5|160939.2|16
1651552380000|2022-05-03 04:33:00|161100.6|160996.4|161100|160970|161150|160996.4|161080|160881|16
1651552390000|2022-05-03 04:33:10|161099.6|160969.6|161129.8|160975.9|161129.8|160984.5|161075|160932|26
1651552400000|2022-05-03 04:33:20|161130.3|160978.2|161075|160945|161150|160991.4|161075|160886|13
1651552410000|2022-05-03 04:33:30|161073.1|160943.1|161076.1|160946.1|161104.1|160970.6|161073.1|160919.2|13
1651552420000|2022-05-03 04:33:40|161074.6|160944.6|161082.2|160952.2|161102.5|160972.5|161074.6|160944.6|25
1651552430000|2022-05-03 04:33:50|161081.8|160951.8|161077.7|160947.7|161085.4|160955.4|161077.7|160947.7|14
1651552440000|2022-05-03 04:34:00|161077|160947|161079.6|160949.6|161089.3|160959.3|161075.6|160945.6|24
1651552450000|2022-05-03 04:34:10|161077.4|160947.4|161079.4|160949.4|161153.1|160979.3|161075.3|160898|14
1651552460000|2022-05-03 04:34:20|161079.8|160949.8|161083.2|160953.2|161083.7|160953.7|161075.5|160945.5|14
1651552470000|2022-05-03 04:34:30|161075|160945|161091.3|160961.3|161091.3|160961.3|161075|160945|7
1651552480000|2022-05-03 04:34:40|161083.5|160953.5|161075|160945|161083.5|160953.5|161075|160945|13
1651552490000|2022-05-03 04:34:50|161076.7|160946.7|161083|160953|161092.7|160962.7|161076.7|160946.7|12
1651552500000|2022-05-03 04:35:00|161080.9|160950.9|161080.9|160950.9|161159.5|160953.4|161080.9|160948.7|6
1651552510000|2022-05-03 04:35:10|161157.7|160994.3|161157.7|160986.5|161157.7|160994.3|161080.5|160950.5|12
1651552520000|2022-05-03 04:35:20|161081.9|160994.3|161079.6|160949.6|161081.9|160994.3|161072.9|160942.9|10
1651552530000|2022-05-03 04:35:30|161089.8|160937.4|161104.3|160974.3|161162.4|160974.3|161074.1|160937.4|17
1651552540000|2022-05-03 04:35:40|161087.7|160957.7|161087.1|160957.1|161134.6|161004.6|161079.6|160897.1|18
1651552550000|2022-05-03 04:35:50|161086|160956|161089.2|160959.2|161141.4|161011.4|161086|160956|19
1651552560000|2022-05-03 04:36:00|161090|160960|161088.8|160958.8|161158.9|161008.6|161081.3|160889|21
1651552570000|2022-05-03 04:36:10|161093.3|160963.3|161081.3|160951.3|161093.3|160963.3|161076.5|160946.5|13
1651552580000|2022-05-03 04:36:20|161079.1|160949.1|161093.4|160963.4|161140.2|161010.2|161077.1|160947.1|19
1651552590000|2022-05-03 04:36:30|161093.1|160963.1|161122.7|160992.7|161129.8|160999.8|161087.1|160957.1|23
1651552600000|2022-05-03 04:36:40|161117.5|160987.5|161101.8|160971.8|161127.8|160997.8|161085|160955|23
1651552610000|2022-05-03 04:36:50|161101.3|160971.3|161099.3|160969.3|161114.9|160984.9|161081.5|160951.5|23
1651552620000|2022-05-03 04:37:00|161086|160956|161105.4|160975.4|161120.5|160990.5|161086|160956|18
1651552630000|2022-05-03 04:37:10|161111.2|160981.2|161088|160958|161113|160983|161083.9|160953.9|21
1651552640000|2022-05-03 04:37:20|161108.8|160978.8|161105.8|160975.8|161118.7|160988.7|161090|160960|19
1651552650000|2022-05-03 04:37:30|161106|160976|161084.2|160954.2|161106|160976|161084|160954|16
1651552660000|2022-05-03 04:37:40|161094.7|160964.7|161083.9|160953.9|161150|160970.5|161083.9|160894|18
1651552670000|2022-05-03 04:37:50|161082|160952|161115.2|160960.3|161115.2|160966.3|161082|160952|7
1651552680000|2022-05-03 04:38:00|161116.5|160958.9|161098.1|160968.1|161116.5|160968.1|161082|160952|12
1651552690000|2022-05-03 04:38:10|161083.7|160953.7|161107.6|160977.6|161150|160977.6|161082|160917|12
1651552700000|2022-05-03 04:38:20|161109.8|160979.8|161096.4|160966.4|161131.8|160979.8|161083.9|160953.9|15
1651552710000|2022-05-03 04:38:30|161100.2|160970.2|161089.8|160959.8|161110.5|160980.5|161077.1|160947.1|19
1651552720000|2022-05-03 04:38:40|161089.1|160959.1|161077.6|160947.6|161089.1|160959.1|161077.1|160947.1|17
1651552730000|2022-05-03 04:38:50|161077.5|160947.5|161074.1|160944.1|161109.2|160955.9|161074.1|160909.6|18
1651552740000|2022-05-03 04:39:00|161077.5|160947.5|161077.4|160947.4|161078.5|160948.5|161077.2|160947.2|12
1651552750000|2022-05-03 04:39:10|161081.7|160951.7|161074.9|160944.9|161085.9|160955.9|161074.9|160944.9|11
1651552760000|2022-05-03 04:39:20|161077.2|160947.2|161076.1|160946.1|161077.4|160947.4|161076.1|160946.1|11
1651552770000|2022-05-03 04:39:30|161076.3|160946.3|161078|160948|161079|160949|161075.3|160945.3|11
1651552780000|2022-05-03 04:39:40|161077.9|160947.9|161082.8|160952.8|161082.8|160952.8|161077.9|160947.9|10
1651552790000|2022-05-03 04:39:50|161081.5|160951.5|161084|160954|161085.9|160955.9|161075.9|160945.9|17
1651552800000|2022-05-03 04:40:00|161082.2|160952.2|161081.8|160951.8|161084.7|160954.7|161077.9|160947.9|17
1651552810000|2022-05-03 04:40:10|161081.1|160951.1|161085.6|160955.6|161085.6|160955.6|161080.7|160950.7|14
1651552820000|2022-05-03 04:40:20|161086.7|160956.7|161081.6|160951.6|161088.2|160958.2|161072.1|160942.1|21
1651552830000|2022-05-03 04:40:30|161082.1|160952.1|161082.9|160952.9|161083.3|160953.3|161075.6|160945.6|9
1651552840000|2022-05-03 04:40:40|161084.4|160954.4|161085.6|160955.6|161087|160957|161084.2|160954.2|6
1651552850000|2022-05-03 04:40:50|161084.4|160954.4|161085.1|160955.1|161085.1|160955.1|161082.2|160952.2|8
1651552860000|2022-05-03 04:41:00|161085.9|160955.9|161082.1|160952.1|161085.9|160955.9|161077.1|160947.1|15
1651552870000|2022-05-03 04:41:10|161087.1|160957.1|161088.6|160958.6|161121.1|160971.3|161080.1|160921|35
1651552880000|2022-05-03 04:41:20|161078|160948|161075.9|160945.9|161130.3|160972.2|161075.9|160919.4|39
1651552890000|2022-05-03 04:41:30|161075.5|160945.5|161075.4|160945.4|161105.6|160952.3|161064.6|160901.9|29
1651552900000|2022-05-03 04:41:40|161073.3|160943.3|161071.9|160941.9|161073.3|160943.3|161067.6|160937.6|13
1651552910000|2022-05-03 04:41:50|161070.5|160940.5|161068.2|160938.2|161071.6|160941.6|161063.5|160933.5|7
1651552920000|2022-05-03 04:42:00|161067.6|160937.6|161069.8|160939.8|161074.5|160944.5|161062.2|160932.2|19
1651552930000|2022-05-03 04:42:10|161070.8|160940.8|161076.8|160946.8|161077.8|160947.8|161070.8|160940.8|18
1651552940000|2022-05-03 04:42:20|161074.8|160944.8|161076.2|160946.2|161078.4|160948.4|161074.8|160944.8|12
1651552950000|2022-05-03 04:42:30|161075.8|160945.8|161081|160951|161081|160951|161074.5|160944.5|20
1651552960000|2022-05-03 04:42:40|161070.4|160940.4|161073.4|160943.4|161076.4|160946.4|161070.4|160940.4|18
1651552970000|2022-05-03 04:42:50|161073|160943|161069.4|160939.4|161073.9|160943.9|161069.4|160939.4|11
1651552980000|2022-05-03 04:43:00|161071.6|160941.6|161070.5|160940.5|161072.7|160942.7|161069.6|160939.6|15
1651552990000|2022-05-03 04:43:10|161070.8|160940.8|161071|160941|161071|160941|161067.6|160937.6|8
1651553000000|2022-05-03 04:43:20|161072.7|160942.7|161085|160955|161085|160955|161072.2|160942.2|12
1651553010000|2022-05-03 04:43:30|161084.9|160954.9|161066|160936|161086.3|160956.3|161064.6|160934.6|23
1651553020000|2022-05-03 04:43:40|161066.4|160936.4|161069.1|160939.1|161073.5|160943.5|161066.4|160936.4|17
1651553030000|2022-05-03 04:43:50|161069.5|160939.5|161066.9|160936.9|161070.1|160940.1|161064.4|160934.4|21
1651553040000|2022-05-03 04:44:00|161068.9|160938.9|161072.3|160942.3|161072.3|160942.3|161065.9|160935.9|13
1651553050000|2022-05-03 04:44:10|161073.1|160943.1|161075.3|160945.3|161075.6|160945.6|161073.1|160943.1|5
1651553060000|2022-05-03 04:44:20|161074.9|160944.9|161069.3|160939.3|161074.9|160944.9|161068.9|160938.9|8
1651553070000|2022-05-03 04:44:30|161073.6|160943.6|161072.8|160942.8|161073.7|160943.7|161071.9|160941.9|5
1651553080000|2022-05-03 04:44:40|161072.7|160942.7|161071.8|160941.8|161072.9|160942.9|161069.2|160939.2|5
1651553090000|2022-05-03 04:44:50|161073.3|160943.3|161069.1|160939.1|161073.3|160943.3|161067.9|160937.9|7
1651553100000|2022-05-03 04:45:00|161069.2|160939.2|161074.7|160944.7|161074.9|160944.9|161067.5|160937.5|11
1651553110000|2022-05-03 04:45:10|161071.7|160941.7|161074.2|160944.2|161074.7|160944.7|161071.6|160941.6|13
1651553120000|2022-05-03 04:45:20|161074|160944|161076.8|160946.8|161077.3|160947.3|161074|160944|7
1651553130000|2022-05-03 04:45:30|161077.2|160947.2|161075.2|160945.2|161078.1|160948.1|161075.2|160945.2|9
1651553140000|2022-05-03 04:45:40|161075|160945|161073.5|160943.5|161079.4|160949.4|161073.4|160943.4|18
1651553150000|2022-05-03 04:45:50|161073.7|160943.7|161076.5|160946.5|161076.9|160946.9|161073.7|160943.7|12
1651553160000|2022-05-03 04:46:00|161076.7|160946.7|161078.8|160948.8|161080.7|160950.7|161072.3|160942.3|16
1651553170000|2022-05-03 04:46:10|161078.7|160948.7|161079.6|160949.6|161079.6|160949.6|161078.6|160948.6|5
1651553180000|2022-05-03 04:46:20|161079.2|160949.2|161079|160949|161080.6|160950.6|161079|160949|9
1651553190000|2022-05-03 04:46:30|161080.5|160950.5|161078.7|160948.7|161082|160952|161078.7|160948.7|11
1651553200000|2022-05-03 04:46:40|161078.5|160948.5|161077.3|160947.3|161078.5|160948.5|161077.2|160947.2|4
1651553210000|2022-05-03 04:46:50|161077.2|160947.2|161079.1|160949.1|161079.5|160949.5|161077.2|160947.2|7
1651553220000|2022-05-03 04:47:00|161079.6|160949.6|161077.5|160947.5|161083.3|160953.3|161077.5|160947.5|10
1651553230000|2022-05-03 04:47:10|161078|160948|161079|160949|161080|160950|161078|160948|11
1651553240000|2022-05-03 04:47:20|161078.6|160948.6|161032.5|160902.5|161078.6|160948.6|161013.3|160883.3|18
1651553250000|2022-05-03 04:47:30|161031.8|160901.8|161030.8|160900.8|161032.1|160902.1|161030.3|160900.3|15
1651553260000|2022-05-03 04:47:40|161030.2|160900.2|161023.8|160893.8|161031.2|160901.2|161021|160891|10
1651553270000|2022-05-03 04:47:50|161024.7|160894.7|161033.2|160808|161072.5|160904|161024.7|160808|13
1651553280000|2022-05-03 04:48:00|161014.5|160884.5|161031|160901|161031.1|160901.1|161011.9|160881.9|15
1651553290000|2022-05-03 04:48:10|161029.6|160899.6|161029.8|160899.8|161030.1|160900.1|161028.4|160898.4|12
1651553300000|2022-05-03 04:48:20|161029.5|160899.5|161028.6|160898.6|161029.8|160899.8|161028.6|160898.6|6
1651553310000|2022-05-03 04:48:30|161028.4|160898.4|161035.3|160905.3|161053.5|160923.5|161027.4|160897.4|25
1651553320000|2022-05-03 04:48:40|161035.9|160905.9|161035|160905|161037.8|160907.8|161032.1|160902.1|19
1651553330000|2022-05-03 04:48:50|161036.5|160906.5|161038.4|160908.4|161039.4|160909.4|161036.3|160906.3|12
1651553340000|2022-05-03 04:49:00|161039.2|160909.2|161043|160913|161043.3|160913.3|161037.6|160907.6|11
1651553350000|2022-05-03 04:49:10|161043.1|160913.1|161042.8|160912.8|161043.2|160913.2|161042.4|160912.4|13
1651553360000|2022-05-03 04:49:20|161042.4|160912.4|161050.1|160920.1|161054.3|160924.3|161041.1|160911.1|27
1651553370000|2022-05-03 04:49:30|161047.2|160917.2|161058.6|160928.6|161064.2|160934.2|161047.2|160917.2|28
1651553380000|2022-05-03 04:49:40|161058.8|160928.8|161059.6|160929.6|161060|160930|161058.3|160928.3|17
1651553390000|2022-05-03 04:49:50|161060|160930|161059.9|160929.9|161060|160930|161059.4|160929.4|11
1651553400000|2022-05-03 04:50:00|161059.6|160929.6|161061.3|160931.3|161067.7|160937.7|161050.1|160920.1|19
1651553410000|2022-05-03 04:50:10|161061.4|160931.4|161064|160934|161064.6|160934.6|161060.3|160930.3|15
1651553420000|2022-05-03 04:50:20|161062.1|160932.1|161072.2|160942.2|161072.2|160942.2|161060.5|160930.5|24
1651553430000|2022-05-03 04:50:30|161069.6|160939.6|161061.7|160931.7|161080.5|160950.5|161049.6|160919.6|20
1651553440000|2022-05-03 04:50:40|161060.3|160930.3|161063.4|160933.4|161064.1|160934.1|161056.4|160926.4|11
1651553450000|2022-05-03 04:50:50|161064.1|160934.1|161058.6|160928.6|161106.7|160947|161058.6|160894.4|14
1651553460000|2022-05-03 04:51:00|161061.7|160931.7|161120.7|160990.7|161120.7|160990.7|161061.7|160931.7|25
1651553470000|2022-05-03 04:51:10|161118.6|160988.6|161119.7|160989.7|161120.9|160990.9|161109.4|160979.4|25
1651553480000|2022-05-03 04:51:20|161119.8|160989.8|161083.6|160953.6|161119.8|160989.8|161072.8|160942.8|22
1651553490000|2022-05-03 04:51:30|161080.1|160950.1|161083.3|160953.3|161090.3|160960.3|161079.3|160949.3|14
1651553500000|2022-05-03 04:51:40|161082.1|160952.1|161086.3|160956.3|161086.4|160956.4|161080.8|160950.8|24
1651553510000|2022-05-03 04:51:50|161085.3|160955.3|161091.2|160961.2|161092|160962|161085.3|160955.3|17
1651553520000|2022-05-03 04:52:00|161091.5|160961.5|161090|160960|161092.5|160962.5|161090|160960|15
1651553530000|2022-05-03 04:52:10|161089.7|160959.7|161091.5|160961.5|161091.5|160961.5|161088.2|160958.2|11
1651553540000|2022-05-03 04:52:20|161090.8|160960.8|161094.3|160964.3|161094.3|160964.3|161090.8|160960.8|15
1651553550000|2022-05-03 04:52:30|161094.2|160964.2|161090.2|160960.2|161094.4|160964.4|161089.2|160959.2|16
1651553560000|2022-05-03 04:52:40|161091.2|160961.2|161103.3|160973.3|161111.3|160981.3|161090.6|160960.6|27
1651553570000|2022-05-03 04:52:50|161102.8|160972.8|161108.8|160978.8|161111.9|160981.9|161102.5|160972.5|25
1651553580000|2022-05-03 04:53:00|161109.4|160979.4|161106.6|160976.6|161112.3|160982.3|161106.6|160976.6|18
1651553590000|2022-05-03 04:53:10|161106.5|160976.5|161109.8|160979.8|161110.2|160980.2|161101|160971|18
1651553600000|2022-05-03 04:53:20|161108.5|160978.5|161081.6|160951.6|161112.4|160982.4|161079.8|160949.8|28
1651553610000|2022-05-03 04:53:30|161081.1|160951.1|161079.7|160949.7|161081.6|160951.6|161077.1|160947.1|21
1651553620000|2022-05-03 04:53:40|161079.6|160949.6|161081.8|160951.8|161081.8|160951.8|161079.6|160949.6|10
1651553630000|2022-05-03 04:53:50|161081.7|160951.7|161105.3|160975.3|161108.5|160978.5|161077.8|160947.8|30
1651553640000|2022-05-03 04:54:00|161105.4|160975.4|161111.4|160981.4|161112.5|160982.5|161105.1|160975.1|29
1651553650000|2022-05-03 04:54:10|161111.2|160981.2|161109.3|160979.3|161111.2|160981.2|161093.8|160963.8|33
1651553660000|2022-05-03 04:54:20|161111.3|160981.3|161110.1|160980.1|161114.3|160984.3|161106|160976|32
1651553670000|2022-05-03 04:54:30|161110.2|160980.2|161112.7|160982.7|161113.1|160983.1|161109.5|160979.5|27
1651553680000|2022-05-03 04:54:40|161112.6|160982.6|161112.3|160982.3|161114.1|160984.1|161110.2|160980.2|20
1651553690000|2022-05-03 04:54:50|161112.1|160982.1|161111.1|160981.1|161117.1|160987.1|161105.4|160975.4|25
1651553700000|2022-05-03 04:55:00|161112.3|160982.3|161120.5|160990.5|161123.5|160993.5|161106.1|160976.1|32
1651553710000|2022-05-03 04:55:10|161123|160993|161121.7|160991.7|161123|160993|161119.7|160989.7|31
1651553720000|2022-05-03 04:55:20|161120.7|160990.7|161114.8|160984.8|161122.7|160992.7|161110.4|160980.4|31
1651553730000|2022-05-03 04:55:30|161115.1|160985.1|161109|160979|161116.1|160986.1|161109|160979|25
1651553740000|2022-05-03 04:55:40|161103.6|160973.6|161098.8|160968.8|161103.6|160973.6|161096.4|160966.4|33
1651553750000|2022-05-03 04:55:50|161098.5|160968.5|161109.5|160979.5|161110.2|160980.2|161097.5|160967.5|19
1651553760000|2022-05-03 04:56:00|161108.9|160978.9|161106.3|160976.3|161115.3|160985.3|161106.3|160976.3|29
1651553770000|2022-05-03 04:56:10|161106.7|160976.7|161126|160996|161137.3|161007.3|161106.7|160976.7|31
1651553780000|2022-05-03 04:56:20|161131.8|161001.8|161128.3|160998.3|161134.5|161004.5|161126.5|160996.5|17
1651553790000|2022-05-03 04:56:30|161127.6|160997.6|161129.7|160999.7|161129.8|160999.8|161126.8|160996.8|19
1651553800000|2022-05-03 04:56:40|161134.9|161004.9|161130.3|161000.3|161136.1|161006.1|161126.1|160996.1|26
1651553810000|2022-05-03 04:56:50|161130.8|161000.8|161127.9|160997.9|161133|161003|161127.9|160997.9|21
1651553820000|2022-05-03 04:57:00|161127.7|160997.7|161131.9|161001.9|161132.6|161002.6|161127.7|160997.7|23
1651553830000|2022-05-03 04:57:10|161132.2|161002.2|161134.4|161004.4|161139.2|161009.2|161130.4|161000.4|24
1651553840000|2022-05-03 04:57:20|161135|161005|161136.7|161006.7|161137.9|161007.9|161131.3|161001.3|20
1651553850000|2022-05-03 04:57:30|161137.4|161007.4|161136|161006|161137.4|161007.4|161135.3|161005.3|24
1651553860000|2022-05-03 04:57:40|161137.3|161007.3|161140.2|161010.2|161144.4|161014.4|161134.8|161004.8|29
1651553870000|2022-05-03 04:57:50|161141.1|161011.1|161138.3|161008.3|161143.6|161013.6|161134.4|161004.4|30
1651553880000|2022-05-03 04:58:00|161138.6|161008.6|161137.8|161007.8|161143.4|161013.4|161131.8|161001.8|32
1651553890000|2022-05-03 04:58:10|161140.1|161010.1|161138.5|161008.5|161141.9|161011.9|161136.1|161006.1|29
1651553900000|2022-05-03 04:58:20|161140.1|161010.1|161274.9|161144.9|161279.6|161149.6|161135.3|161005.3|35
1651553910000|2022-05-03 04:58:30|161289|161159|161339.1|161209.1|161344.9|161214.9|161289|161159|38
1651553920000|2022-05-03 04:58:40|161339.3|161209.3|161337.6|161207.6|161347.8|161217.8|161329.1|161199.1|33
1651553930000|2022-05-03 04:58:50|161339.9|161209.9|161338|161208|161339.9|161209.9|161331.3|161201.3|31
1651553940000|2022-05-03 04:59:00|161335.9|161205.9|161336.1|161206.1|161338.5|161208.5|161328.5|161198.5|35
1651553950000|2022-05-03 04:59:10|161335.9|161205.9|161344.5|161214.5|161345.5|161215.5|161335.4|161205.4|24
1651553960000|2022-05-03 04:59:20|161342.5|161212.5|161359.8|161157.6|161431.9|161213.2|161323.1|161136.1|25
1651553970000|2022-05-03 04:59:30|161363|161155.1|161339.4|161209.4|161369.9|161210.8|161320.1|161149.5|25
1651553980000|2022-05-03 04:59:40|161339.9|161209.9|161332.8|161202.8|161342.8|161212.8|161332.1|161202.1|25
1651553990000|2022-05-03 04:59:50|161333.1|161203.1|161336.7|161206.7|161336.7|161206.7|161333.1|161203.1|19
1651554000000|2022-05-03 05:00:00|161336.3|161206.3|161336.1|161206.1|161341.6|161211.6|161328.1|161198.1|27
1651554010000|2022-05-03 05:00:10|161335.8|161205.8|161335.7|161205.7|161340.7|161210.7|161335.2|161205.2|20
1651554020000|2022-05-03 05:00:20|161336.2|161206.2|161330.3|161200.3|161336.7|161206.7|161325.2|161195.2|23
1651554030000|2022-05-03 05:00:30|161329.9|161199.9|161385.6|161255.6|161389.9|161259.9|161328.3|161198.3|34
1651554040000|2022-05-03 05:00:40|161385.3|161255.3|161386.6|161256.6|161390.5|161260.5|161385.1|161255.1|28
1651554050000|2022-05-03 05:00:50|161387.7|161257.7|161422.9|161292.9|161425.6|161295.6|161386.5|161256.5|31
1651554060000|2022-05-03 05:01:00|161426.1|161296.1|161407.9|161277.9|161432.5|161302.5|161402.4|161272.4|33
1651554070000|2022-05-03 05:01:10|161410.5|161280.5|161405.3|161275.3|161410.5|161280.5|161395.5|161265.5|33
1651554080000|2022-05-03 05:01:20|161400.9|161270.9|161393.5|161263.5|161404.2|161274.2|161391.9|161261.9|28
1651554090000|2022-05-03 05:01:30|161392.5|161262.5|161410.1|161280.1|161410.1|161280.1|161391.6|161261.6|22
1651554100000|2022-05-03 05:01:40|161409.9|161279.9|161425.5|161295.5|161425.5|161295.5|161401.9|161271.9|32
1651554110000|2022-05-03 05:01:50|161453.5|161323.5|161448.2|161318.2|161471.5|161341.5|161447.2|161317.2|35
1651554120000|2022-05-03 05:02:00|161447.7|161317.7|161425.2|161295.2|161451.3|161321.3|161420.5|161290.5|39
1651554130000|2022-05-03 05:02:10|161425.3|161295.3|161417.2|161287.2|161433.6|161303.6|161417.2|161287.2|32
1651554140000|2022-05-03 05:02:20|161423.4|161293.4|161429.6|161299.6|161439.7|161309.7|161417.9|161287.9|35
1651554150000|2022-05-03 05:02:30|161423.5|161293.5|161433.5|161303.5|161436.4|161306.4|161420.6|161290.6|30
1651554160000|2022-05-03 05:02:40|161432.9|161302.9|161437.6|161307.6|161437.6|161307.6|161428.2|161298.2|27
1651554170000|2022-05-03 05:02:50|161437.5|161307.5|161429|161299|161446.8|161316.8|161429|161299|26
1651554180000|2022-05-03 05:03:00|161428.2|161298.2|161430.8|161300.8|161437|161307|161422.3|161292.3|27
1651554190000|2022-05-03 05:03:10|161431.1|161301.1|161432.8|161302.8|161437.2|161307.2|161430.4|161300.4|22
1651554200000|2022-05-03 05:03:20|161432.9|161302.9|161407.4|161277.4|161437.1|161307.1|161395.7|161265.7|32
1651554210000|2022-05-03 05:03:30|161402.2|161272.2|161400.3|161270.3|161406|161276|161399.6|161269.6|19
1651554220000|2022-05-03 05:03:40|161401.1|161271.1|161408|161278|161415|161285|161399.1|161269.1|22
1651554230000|2022-05-03 05:03:50|161407.5|161277.5|161404.5|161274.5|161416.6|161286.6|161400.6|161270.6|23
1651554240000|2022-05-03 05:04:00|161406.7|161276.7|161399.5|161269.5|161411.2|161281.2|161398|161268|26
1651554250000|2022-05-03 05:04:10|161403.3|161273.3|161401.1|161271.1|161408.2|161278.2|161398.8|161268.8|25
1651554260000|2022-05-03 05:04:20|161401.4|161271.4|161405.3|161275.3|161410.5|161280.5|161401.4|161271.4|31
1651554270000|2022-05-03 05:04:30|161405.2|161275.2|161406.3|161276.3|161410.9|161280.9|161404.6|161274.6|22
1651554280000|2022-05-03 05:04:40|161409.3|161279.3|161405.3|161275.3|161412.7|161282.7|161402.1|161272.1|22
1651554290000|2022-05-03 05:04:50|161402.2|161272.2|161407.8|161277.8|161409.7|161279.7|161398.8|161268.8|27
1651554300000|2022-05-03 05:05:00|161405.2|161275.2|161401|161271|161412.8|161282.8|161396|161266|32
1651554310000|2022-05-03 05:05:10|161400.8|161270.8|161409.7|161279.7|161412.5|161282.5|161400.8|161270.8|30
1651554320000|2022-05-03 05:05:20|161407.7|161277.7|161411.8|161281.8|161413.3|161283.3|161405.4|161275.4|19
1651554330000|2022-05-03 05:05:30|161411.5|161281.5|161413.3|161283.3|161415.4|161285.4|161407.7|161277.7|17
1651554340000|2022-05-03 05:05:40|161414|161284|161415.6|161285.6|161419.1|161289.1|161410.2|161280.2|16
1651554350000|2022-05-03 05:05:50|161419.1|161289.1|161426.3|161296.3|161426.3|161296.3|161397|161267|19
1651554360000|2022-05-03 05:06:00|161433.4|161303.4|161453.2|161323.2|161461.7|161331.7|161433.4|161303.4|24
1651554370000|2022-05-03 05:06:10|161453.6|161323.6|161458.8|161328.8|161458.9|161328.9|161449.9|161319.9|21
1651554380000|2022-05-03 05:06:20|161458.9|161328.9|161455.9|161325.9|161460.2|161330.2|161455.2|161325.2|7
1651554390000|2022-05-03 05:06:30|161458.5|161328.5|161464.5|161334.5|161464.5|161334.5|161449.3|161319.3|15
1651554400000|2022-05-03 05:06:40|161462.6|161332.6|161458.4|161328.4|161462.6|161332.6|161456.1|161326.1|6
1651554410000|2022-05-03 05:06:50|161457.6|161327.6|161459.7|161329.7|161464.3|161334.3|161457.6|161327.6|8
1651554420000|2022-05-03 05:07:00|161462.9|161332.9|161443.7|161313.7|161484.8|161332.9|161442.2|161269|17
1651554430000|2022-05-03 05:07:10|161444|161314|161454|161324|161454|161324|161444|161314|17
1651554440000|2022-05-03 05:07:20|161452.2|161322.2|161451.9|161321.9|161454.4|161324.4|161446.5|161316.5|22
1651554450000|2022-05-03 05:07:30|161450.6|161320.6|161450.6|161320.6|161455.9|161325.9|161446.7|161316.7|17
1651554460000|2022-05-03 05:07:40|161446.5|161316.5|161446.5|161316.5|161448.3|161318.3|161442.7|161312.7|13
1651554470000|2022-05-03 05:07:50|161447|161317|161416|161286|161447.1|161317.1|161412.6|161282.6|17
1651554480000|2022-05-03 05:08:00|161414.9|161284.9|161368.4|161238.4|161417.8|161287.8|161367.6|161237.6|32
1651554490000|2022-05-03 05:08:10|161369.5|161239.5|161367.4|161237.4|161371.1|161241.1|161367.4|161237.4|21
1651554500000|2022-05-03 05:08:20|161369.7|161239.7|161369.5|161239.5|161370.3|161240.3|161367.4|161237.4|20
1651554510000|2022-05-03 05:08:30|161369.2|161239.2|161388.6|161258.6|161393|161263|161369.2|161239.2|30
1651554520000|2022-05-03 05:08:40|161390.6|161260.6|161384.4|161254.4|161391.6|161261.6|161384.4|161254.4|9
1651554530000|2022-05-03 05:08:50|161385.3|161255.3|161390|161260|161390.4|161260.4|161385.3|161255.3|9
1651554540000|2022-05-03 05:09:00|161389.7|161259.7|161387.3|161257.3|161390.9|161260.9|161387.3|161257.3|19
1651554550000|2022-05-03 05:09:10|161386.6|161256.6|161391.1|161261.1|161391.5|161261.5|161386.6|161256.6|12
1651554560000|2022-05-03 05:09:20|161392.5|161262.5|161386.8|161256.8|161392.5|161262.5|161385.8|161255.8|13
1651554570000|2022-05-03 05:09:30|161386.3|161256.3|161386.7|161256.7|161387.9|161257.9|161386.1|161256.1|9
1651554580000|2022-05-03 05:09:40|161385.6|161255.6|161386.7|161256.7|161386.8|161256.8|161378.9|161248.9|19
1651554590000|2022-05-03 05:09:50|161386.4|161256.4|161345.6|161215.6|161388.9|161258.9|161341.1|161211.1|30
1651554600000|2022-05-03 05:10:00|161348.7|161218.7|161331.2|161201.2|161348.7|161218.7|161331.2|161201.2|27
1651554610000|2022-05-03 05:10:10|161330.6|161200.6|161330.5|161200.5|161335.2|161205.2|161327.4|161197.4|29
1651554620000|2022-05-03 05:10:20|161328.9|161198.9|161329.4|161199.4|161330.1|161200.1|161328.8|161198.8|20
1651554630000|2022-05-03 05:10:30|161329.5|161199.5|161319.1|161189.1|161329.9|161199.9|161319.1|161189.1|32
1651554640000|2022-05-03 05:10:40|161319.7|161189.7|161324.9|161194.9|161326.3|161196.3|161319.6|161189.6|24
1651554650000|2022-05-03 05:10:50|161324.8|161194.8|161323.7|161193.7|161325.2|161195.2|161321.3|161191.3|18
1651554660000|2022-05-03 05:11:00|161324.6|161194.6|161325|161195|161325|161195|161322.2|161192.2|18
1651554670000|2022-05-03 05:11:10|161324.8|161194.8|161324.9|161194.9|161325.4|161195.4|161323.3|161193.3|13
1651554680000|2022-05-03 05:11:20|161324.4|161194.4|161324.8|161194.8|161326.4|161196.4|161323.7|161193.7|12
1651554690000|2022-05-03 05:11:30|161324.2|161194.2|161319.1|161189.1|161325.3|161195.3|161318.7|161188.7|12
1651554700000|2022-05-03 05:11:40|161323.4|161193.4|161321.8|161191.8|161323.5|161193.5|161314.3|161184.3|20
1651554710000|2022-05-03 05:11:50|161324.2|161194.2|161321.5|161191.5|161324.2|161194.2|161319.5|161189.5|15
1651554720000|2022-05-03 05:12:00|161321.2|161191.2|161313.4|161183.4|161321.7|161191.7|161310|161180|16
1651554730000|2022-05-03 05:12:10|161319.4|161189.4|161327.5|161197.5|161328.5|161198.5|161314.6|161184.6|22
1651554740000|2022-05-03 05:12:20|161324.6|161194.6|161291|161161|161327.3|161197.3|161289.6|161159.6|26
1651554750000|2022-05-03 05:12:30|161291.8|161161.8|161291.3|161161.3|161297.5|161167.5|161287.4|161157.4|26
1651554760000|2022-05-03 05:12:40|161293|161163|161294.7|161164.7|161297.1|161167.1|161291.1|161161.1|15
1651554770000|2022-05-03 05:12:50|161295.7|161165.7|161271.9|161141.9|161295.7|161165.7|161267.3|161137.3|20
1651554780000|2022-05-03 05:13:00|161271|161141|161273.6|161143.6|161273.8|161143.8|161270.8|161140.8|11
1651554790000|2022-05-03 05:13:10|161273.8|161143.8|161268.5|161138.5|161274.2|161144.2|161268.5|161138.5|9
1651554800000|2022-05-03 05:13:20|161269.5|161139.5|161261.3|161131.3|161273.8|161143.8|161261.3|161131.3|17
1651554810000|2022-05-03 05:13:30|161246.5|161116.5|161205.6|161075.6|161246.5|161116.5|161203|161073|31
1651554820000|2022-05-03 05:13:40|161207.3|161077.3|161188.7|161058.7|161207.3|161077.3|161187.6|161057.6|24
1651554830000|2022-05-03 05:13:50|161188.9|161058.9|161186.5|161056.5|161195.7|161065.7|161177.8|161047.8|37
1651554840000|2022-05-03 05:14:00|161184|161054|161193.9|161063.9|161193.9|161063.9|161182.1|161052.1|32
1651554850000|2022-05-03 05:14:10|161191.8|161061.8|161200|161070|161200.5|161070.5|161184.6|161054.6|28
1651554860000|2022-05-03 05:14:20|161195.9|161065.9|161186.2|161056.2|161199.5|161069.5|161181.8|161051.8|25
1651554870000|2022-05-03 05:14:30|161185.1|161055.1|161187.4|161057.4|161205.7|161075.7|161182.2|161052.2|29
1651554880000|2022-05-03 05:14:40|161186.5|161056.5|161179.7|161049.7|161203.1|161073.1|161179.4|161049.4|20
1651554890000|2022-05-03 05:14:50|161180.2|161050.2|161185.8|161055.8|161185.8|161055.8|161176.3|161046.3|25
1651554900000|2022-05-03 05:15:00|161185.6|161055.6|161180.1|161050.1|161185.6|161055.6|161177.2|161047.2|26
1651554910000|2022-05-03 05:15:10|161180.8|161050.8|161183.7|161053.7|161188.4|161058.4|161175.2|161045.2|26
1651554920000|2022-05-03 05:15:20|161182.9|161052.9|161182|161052|161184.6|161054.6|161178.4|161048.4|22
1651554930000|2022-05-03 05:15:30|161181.7|161051.7|161178.4|161048.4|161187.1|161057.1|161175.7|161045.7|19
1651554940000|2022-05-03 05:15:40|161177.5|161047.5|161189.9|161059.9|161190.2|161060.2|161174.7|161044.7|14
1651554950000|2022-05-03 05:15:50|161190.3|161060.3|161192.8|161062.8|161192.8|161062.8|161183|161053|15
1651554960000|2022-05-03 05:16:00|161192.6|161062.6|161188.1|161058.1|161192.6|161062.6|161182.5|161052.5|19
1651554970000|2022-05-03 05:16:10|161187.2|161057.2|161194.1|161064.1|161194.5|161064.5|161180.6|161050.6|18
1651554980000|2022-05-03 05:16:20|161189.1|161059.1|161223.3|161093.3|161245.4|161115.4|161179.2|161049.2|28
1651554990000|2022-05-03 05:16:30|161223.4|161093.4|161227.6|161097.6|161288.3|161158.3|161220.5|161090.5|35
1651555000000|2022-05-03 05:16:40|161226.2|161096.2|161272.5|161142.5|161280.9|161150.9|161207.4|161077.4|37
1651555010000|2022-05-03 05:16:50|161272|161142|161270.5|161140.5|161278.6|161148.6|161268.2|161138.2|30
1651555020000|2022-05-03 05:17:00|161276.9|161146.9|161278.6|161148.6|161279.6|161149.6|161270.3|161140.3|27
1651555030000|2022-05-03 05:17:10|161274.9|161144.9|161273.6|161143.6|161277.4|161147.4|161264|161134|25
1651555040000|2022-05-03 05:17:20|161273.8|161143.8|161275|161145|161283.3|161153.3|161271.5|161141.5|27
1651555050000|2022-05-03 05:17:30|161274.9|161144.9|161275.3|161145.3|161281.3|161151.3|161269.2|161139.2|18
1651555060000|2022-05-03 05:17:40|161279.8|161149.8|161275.7|161145.7|161286.3|161156.3|161264.9|161134.9|26
1651555070000|2022-05-03 05:17:50|161273.5|161143.5|161270.9|161140.9|161275.5|161145.5|161267|161137|23
1651555080000|2022-05-03 05:18:00|161270.7|161140.7|161269.3|161139.3|161272.4|161142.4|161267.4|161137.4|16
1651555090000|2022-05-03 05:18:10|161269.4|161139.4|161264.9|161134.9|161276.1|161146.1|161263.2|161133.2|28
1651555100000|2022-05-03 05:18:20|161263.5|161133.5|161267.8|161137.8|161275.8|161145.8|161257|161127|24
1651555110000|2022-05-03 05:18:30|161272.2|161142.2|161277.3|161147.3|161277.3|161147.3|161266.9|161136.9|22
1651555120000|2022-05-03 05:18:40|161273.3|161143.3|161275.2|161145.2|161288.8|161158.8|161269.7|161139.7|24
1651555130000|2022-05-03 05:18:50|161274.2|161144.2|161281|161151|161291.4|161161.4|161267.7|161137.7|28
1651555140000|2022-05-03 05:19:00|161280.7|161150.7|161287.1|161157.1|161297.5|161167.5|161280|161150|35
1651555150000|2022-05-03 05:19:10|161288.8|161158.8|161288.6|161158.6|161291.1|161161.1|161284.2|161154.2|26
1651555160000|2022-05-03 05:19:20|161287.2|161157.2|161273.9|161143.9|161287.8|161157.8|161273.9|161143.9|25
1651555170000|2022-05-03 05:19:30|161274.7|161144.7|161286.5|161156.5|161290.8|161160.8|161270.1|161140.1|25
1651555180000|2022-05-03 05:19:40|161289.3|161159.3|161285|161155|161293.9|161163.9|161279|161149|27
1651555190000|2022-05-03 05:19:50|161288.3|161158.3|161290.1|161160.1|161291.9|161161.9|161284.2|161154.2|22
1651555200000|2022-05-03 05:20:00|161291.6|161161.6|161291.8|161161.8|161293|161163|161284.8|161154.8|30
1651555210000|2022-05-03 05:20:10|161289.6|161159.6|161296.2|161166.2|161302.9|161172.9|161289.1|161159.1|34
1651555220000|2022-05-03 05:20:20|161297.4|161167.4|161352|161222|161352|161222|161295.8|161165.8|34
1651555230000|2022-05-03 05:20:30|161346.2|161216.2|161373.2|161243.2|161373.2|161243.2|161344.8|161214.8|31
1651555240000|2022-05-03 05:20:40|161371.4|161241.4|161369.7|161239.7|161376.2|161246.2|161368.4|161238.4|22
1651555250000|2022-05-03 05:20:50|161371.1|161241.1|161378.1|161248.1|161378.7|161248.7|161369.2|161239.2|19
1651555260000|2022-05-03 05:21:00|161375.2|161245.2|161381.8|161251.8|161381.8|161251.8|161373.6|161243.6|14
1651555270000|2022-05-03 05:21:10|161381.9|161251.9|161361.8|161231.8|161384.2|161254.2|161359.2|161229.2|31
1651555280000|2022-05-03 05:21:20|161363.3|161233.3|161373.6|161243.6|161375.4|161245.4|161357|161227|29
1651555290000|2022-05-03 05:21:30|161371.3|161241.3|161367.6|161237.6|161373.4|161243.4|161367.4|161237.4|20
1651555300000|2022-05-03 05:21:40|161366|161236|161371.9|161241.9|161379.1|161249.1|161359.5|161229.5|33
1651555310000|2022-05-03 05:21:50|161371|161241|161367.4|161237.4|161381.2|161251.2|161356.1|161226.1|29
1651555320000|2022-05-03 05:22:00|161375.8|161245.8|161370.2|161240.2|161376.4|161246.4|161358.2|161228.2|25
1651555330000|2022-05-03 05:22:10|161366.5|161236.5|161375.4|161245.4|161378.6|161248.6|161360.3|161230.3|15
1651555340000|2022-05-03 05:22:20|161371.3|161241.3|161375.3|161245.3|161375.3|161245.3|161365.2|161235.2|7
1651555350000|2022-05-03 05:22:30|161375.6|161245.6|161364.5|161234.5|161377.1|161247.1|161363.4|161233.4|10
1651555360000|2022-05-03 05:22:40|161364.1|161234.1|161354.1|161224.1|161368|161238|161348.5|161218.5|20
1651555370000|2022-05-03 05:22:50|161353.6|161223.6|161354.8|161224.8|161356.4|161226.4|161352.1|161222.1|16
1651555380000|2022-05-03 05:23:00|161356.5|161226.5|161354.2|161224.2|161363.6|161233.6|161354.2|161224.2|22
1651555390000|2022-05-03 05:23:10|161353.7|161223.7|161358.1|161228.1|161362.5|161232.5|161353.7|161223.7|16
1651555400000|2022-05-03 05:23:20|161358.5|161228.5|161355.4|161225.4|161358.5|161228.5|161354.6|161224.6|22
1651555410000|2022-05-03 05:23:30|161357|161227|161355.1|161225.1|161357.2|161227.2|161352.5|161222.5|12
1651555420000|2022-05-03 05:23:40|161355.9|161225.9|161360.4|161230.4|161360.4|161230.4|161355.9|161225.9|11
1651555430000|2022-05-03 05:23:50|161359.4|161229.4|161359.9|161229.9|161367.2|161237.2|161357|161227|16
1651555440000|2022-05-03 05:24:00|161362.8|161232.8|161359.6|161229.6|161362.8|161232.8|161358.1|161228.1|15
1651555450000|2022-05-03 05:24:10|161362.5|161232.5|161362.9|161232.9|161370|161240|161350.8|161220.8|28
1651555460000|2022-05-03 05:24:20|161364.7|161234.7|161359.6|161229.6|161374.2|161244.2|161354.2|161224.2|39
1651555470000|2022-05-03 05:24:30|161361.7|161231.7|161365.5|161235.5|161369.7|161239.7|161348.8|161218.8|39
1651555480000|2022-05-03 05:24:40|161354.6|161224.6|161356.7|161226.7|161368.9|161238.9|161348.8|161218.8|30
1651555490000|2022-05-03 05:24:50|161357.2|161227.2|161364.6|161234.6|161374.4|161244.4|161354.4|161224.4|34
1651555500000|2022-05-03 05:25:00|161361.8|161231.8|161360|161230|161375.1|161245.1|161360|161230|23
1651555510000|2022-05-03 05:25:10|161360.1|161230.1|161357.4|161227.4|161366.5|161236.5|161354.1|161224.1|28
1651555520000|2022-05-03 05:25:20|161357.5|161227.5|161363.4|161233.4|161364.8|161234.8|161357.3|161227.3|19
1651555530000|2022-05-03 05:25:30|161362.5|161232.5|161366.1|161236.1|161368.2|161238.2|161360.3|161230.3|13
1651555540000|2022-05-03 05:25:40|161366.4|161236.4|161368.6|161238.6|161374.3|161244.3|161366.4|161236.4|15
1651555550000|2022-05-03 05:25:50|161368.9|161238.9|161362.4|161232.4|161377.3|161247.3|161362.4|161232.4|15
1651555560000|2022-05-03 05:26:00|161358.7|161228.7|161357.6|161227.6|161369.9|161239.9|161355.4|161225.4|20
1651555570000|2022-05-03 05:26:10|161359|161229|161348.3|161218.3|161362.2|161232.2|161347.6|161217.6|23
1651555580000|2022-05-03 05:26:20|161356.8|161226.8|161360.7|161230.7|161398.8|161268.8|161356.8|161226.8|20
1651555590000|2022-05-03 05:26:30|161363.9|161233.9|161362.9|161232.9|161379.9|161249.9|161357.8|161227.8|21
1651555600000|2022-05-03 05:26:40|161373.7|161243.7|161353.2|161223.2|161373.7|161243.7|161352|161222|17
1651555610000|2022-05-03 05:26:50|161356.4|161226.4|161350|161220|161356.6|161226.6|161349.8|161219.8|17
1651555620000|2022-05-03 05:27:00|161348.5|161218.5|161360.4|161230.4|161361.2|161231.2|161338.6|161208.6|14
1651555630000|2022-05-03 05:27:10|161361.2|161231.2|161362.5|161232.5|161363.6|161233.6|161356.6|161226.6|17
1651555640000|2022-05-03 05:27:20|161360.6|161230.6|161364.7|161234.7|161365.6|161235.6|161351.4|161221.4|18
1651555650000|2022-05-03 05:27:30|161374|161244|161373|161243|161386.5|161256.5|161360.8|161230.8|27
1651555660000|2022-05-03 05:27:40|161374.4|161244.4|161359.8|161229.8|161374.4|161244.4|161351.9|161221.9|24
1651555670000|2022-05-03 05:27:50|161359|161229|161372.4|161242.4|161376|161246|161351.7|161221.7|31
1651555680000|2022-05-03 05:28:00|161377.8|161247.8|161375.4|161245.4|161402.3|161272.3|161360.6|161230.6|19
1651555690000|2022-05-03 05:28:10|161379.3|161249.3|161380.8|161250.8|161382.5|161252.5|161372.6|161242.6|13
1651555700000|2022-05-03 05:28:20|161382.5|161252.5|161378.7|161248.7|161391|161261|161378.7|161248.7|19
1651555710000|2022-05-03 05:28:30|161379.8|161249.8|161378.5|161248.5|161382.8|161252.8|161378.4|161248.4|16
1651555720000|2022-05-03 05:28:40|161400|161270|161376.3|161246.3|161400|161270|161370.9|161240.9|14
1651555730000|2022-05-03 05:28:50|161373.9|161243.9|161345.4|161215.4|161373.9|161243.9|161341.5|161211.5|29
1651555740000|2022-05-03 05:29:00|161344.5|161214.5|161349.8|161219.8|161355.8|161225.8|161344.2|161214.2|21
1651555750000|2022-05-03 05:29:10|161349.4|161219.4|161334.3|161204.3|161351|161221|161334.3|161204.3|20
1651555760000|2022-05-03 05:29:20|161336.2|161206.2|161343.1|161213.1|161355.7|161225.7|161335|161205|21
1651555770000|2022-05-03 05:29:30|161350.8|161220.8|161359.5|161229.5|161364.7|161234.7|161339.5|161209.5|28
1651555780000|2022-05-03 05:29:40|161358.8|161228.8|161359.7|161229.7|161374.4|161244.4|161352.6|161222.6|23
1651555790000|2022-05-03 05:29:50|161361.5|161231.5|161359.4|161229.4|161363.5|161233.5|161356.3|161226.3|27
1651555800000|2022-05-03 05:30:00|161355.8|161225.8|161349.6|161219.6|161370.8|161240.8|161344.3|161214.3|38
1651555810000|2022-05-03 05:30:10|161348|161218|161395.7|161265.7|161405.4|161275.4|161348|161218|26
1651555820000|2022-05-03 05:30:20|161395.4|161265.4|161451.3|161321.3|161470.8|161340.8|161395.4|161265.4|31
1651555830000|2022-05-03 05:30:30|161461.1|161331.1|161474.2|161344.2|161493.3|161349.9|161461.1|161289.6|23
1651555840000|2022-05-03 05:30:40|161476.2|161346.2|161468.6|161338.6|161480|161350|161465|161335|21
1651555850000|2022-05-03 05:30:50|161467.2|161337.2|161475.8|161345.8|161478|161348|161467.2|161337.2|20
1651555860000|2022-05-03 05:31:00|161475.2|161345.2|161477.8|161347.8|161489.2|161359.2|161473.2|161343.2|23
1651555870000|2022-05-03 05:31:10|161477.6|161347.6|161476.3|161346.3|161490.9|161360.9|161471.2|161341.2|10
1651555880000|2022-05-03 05:31:20|161478.7|161348.7|161495|161365|161502.8|161372.8|161475.8|161345.8|17
1651555890000|2022-05-03 05:31:30|161490.6|161360.6|161470.9|161340.9|161491.4|161361.4|161467.4|161337.4|19
1651555900000|2022-05-03 05:31:40|161470.7|161340.7|161469.6|161339.6|161471.8|161341.8|161465.6|161335.6|16
1651555910000|2022-05-03 05:31:50|161470.7|161340.7|161482.5|161352.5|161483.5|161353.5|161467.2|161337.2|18
1651555920000|2022-05-03 05:32:00|161482.7|161352.7|161500.5|161370.5|161500.5|161370.5|161482.5|161352.5|20
1651555930000|2022-05-03 05:32:10|161499.5|161369.5|161528|161398|161533.2|161403.2|161499.5|161369.5|31
1651555940000|2022-05-03 05:32:20|161529|161399|161527.1|161397.1|161532.2|161402.2|161527.1|161397.1|19
1651555950000|2022-05-03 05:32:30|161527.4|161397.4|161531.2|161401.2|161532.4|161402.4|161527.2|161397.2|21
1651555960000|2022-05-03 05:32:40|161530.5|161400.5|161534.4|161404.4|161536|161406|161511.4|161381.4|29
1651555970000|2022-05-03 05:32:50|161533.4|161403.4|161534.2|161404.2|161541.6|161411.6|161529|161399|21
1651555980000|2022-05-03 05:33:00|161536.2|161406.2|161544.6|161414.6|161548.5|161418.5|161528.8|161398.8|27
1651555990000|2022-05-03 05:33:10|161544.8|161414.8|161554.5|161424.5|161559.1|161429.1|161544.7|161414.7|23
1651556000000|2022-05-03 05:33:20|161552.7|161422.7|161553|161423|161559.8|161429.8|161545.1|161415.1|23
1651556010000|2022-05-03 05:33:30|161552.2|161422.2|161555|161425|161555|161425|161548.5|161418.5|21
1651556020000|2022-05-03 05:33:40|161553.6|161423.6|161558.4|161428.4|161558.4|161428.4|161535.6|161405.6|29
1651556030000|2022-05-03 05:33:50|161558.7|161428.7|161559.6|161429.6|161562.4|161432.4|161538.4|161408.4|26
1651556040000|2022-05-03 05:34:00|161560.4|161430.4|161558.7|161428.7|161564.5|161434.5|161545.1|161415.1|23
1651556050000|2022-05-03 05:34:10|161558.9|161428.9|161526.9|161396.9|161558.9|161428.9|161506.5|161376.5|31
1651556060000|2022-05-03 05:34:20|161526.1|161396.1|161526|161396|161534|161404|161526|161396|22
1651556070000|2022-05-03 05:34:30|161526.6|161396.6|161541.8|161411.8|161553.1|161423.1|161526.6|161396.6|24
1651556080000|2022-05-03 05:34:40|161544.4|161414.4|161537.8|161407.8|161544.4|161414.4|161532.5|161402.5|17
1651556090000|2022-05-03 05:34:50|161538.3|161408.3|161536.6|161406.6|161542.8|161412.8|161536.6|161406.6|16
1651556100000|2022-05-03 05:35:00|161536.4|161406.4|161536|161406|161543.3|161413.3|161535.2|161405.2|22
1651556110000|2022-05-03 05:35:10|161539.7|161409.7|161546|161416|161546.3|161416.3|161533.7|161403.7|22
1651556120000|2022-05-03 05:35:20|161545.6|161415.6|161546.1|161416.1|161549.7|161419.7|161543.1|161413.1|21
1651556130000|2022-05-03 05:35:30|161545.7|161415.7|161551.4|161421.4|161551.4|161421.4|161545.7|161415.7|21
1651556140000|2022-05-03 05:35:40|161555.9|161425.9|161553.1|161423.1|161559.7|161429.7|161547.6|161417.6|15
1651556150000|2022-05-03 05:35:50|161552.6|161422.6|161543|161413|161552.6|161422.6|161534.4|161404.4|12
1651556160000|2022-05-03 05:36:00|161543.4|161413.4|161538.6|161408.6|161547.3|161417.3|161538.6|161408.6|9
1651556170000|2022-05-03 05:36:10|161543.2|161413.2|161540.3|161410.3|161555.7|161425.7|161535|161405|22
1651556180000|2022-05-03 05:36:20|161539.3|161409.3|161540.8|161410.8|161550|161420|161539.3|161409.3|29
1651556190000|2022-05-03 05:36:30|161540.5|161410.5|161539.5|161409.5|161542.6|161412.6|161536.8|161406.8|17
1651556200000|2022-05-03 05:36:40|161539.4|161409.4|161529.6|161399.6|161543.8|161413.8|161523|161393|17
1651556210000|2022-05-03 05:36:50|161531.5|161401.5|161531.8|161401.8|161533.8|161403.8|161528|161398|20
1651556220000|2022-05-03 05:37:00|161531.7|161401.7|161543.7|161413.7|161545.1|161415.1|161531|161401|28
1651556230000|2022-05-03 05:37:10|161543.9|161413.9|161543.2|161413.2|161545.9|161415.9|161540.1|161410.1|24
1651556240000|2022-05-03 05:37:20|161542.5|161412.5|161543.1|161413.1|161545.5|161415.5|161542.5|161412.5|23
1651556250000|2022-05-03 05:37:30|161542.8|161412.8|161529.5|161399.5|161542.8|161412.8|161528|161398|18
1651556260000|2022-05-03 05:37:40|161535.7|161405.7|161533.1|161403.1|161540.5|161410.5|161533.1|161403.1|22
1651556270000|2022-05-03 05:37:50|161515.7|161385.7|161483.9|161353.9|161543.8|161413.8|161483|161353|21
1651556280000|2022-05-03 05:38:00|161476.7|161346.7|161481.8|161351.8|161481.8|161351.8|161470|161340|21
1651556290000|2022-05-03 05:38:10|161479.1|161349.1|161507|161377|161511.6|161381.6|161471.6|161341.6|24
1651556300000|2022-05-03 05:38:20|161506.9|161376.9|161508.2|161378.2|161509|161379|161498.2|161368.2|19
1651556310000|2022-05-03 05:38:30|161506.9|161376.9|161516.7|161386.7|161521.6|161391.6|161500.7|161370.7|21
1651556320000|2022-05-03 05:38:40|161514.4|161384.4|161512.4|161382.4|161520|161390|161512|161382|20
1651556330000|2022-05-03 05:38:50|161512.5|161382.5|161510.7|161380.7|161514.3|161384.3|161510.6|161380.6|22
1651556340000|2022-05-03 05:39:00|161510.1|161380.1|161514.3|161384.3|161514.3|161384.3|161510|161380|20
1651556350000|2022-05-03 05:39:10|161514.2|161384.2|161476.9|161346.9|161516.3|161386.3|161476.9|161346.9|23
1651556360000|2022-05-03 05:39:20|161466|161336|161467.3|161337.3|161475.1|161345.1|161466|161336|22
1651556370000|2022-05-03 05:39:30|161468.3|161338.3|161473.9|161343.9|161480|161350|161467.4|161337.4|16
1651556380000|2022-05-03 05:39:40|161474|161344|161488|161358|161490.3|161360.3|161471.4|161341.4|26
1651556390000|2022-05-03 05:39:50|161488.8|161358.8|161452.4|161322.4|161489.8|161359.8|161452.4|161322.4|29
1651556400000|2022-05-03 05:40:00|161454.1|161324.1|161454.1|161324.1|161455.2|161325.2|161446.8|161316.8|24
1651556410000|2022-05-03 05:40:10|161453.8|161323.8|161452.7|161322.7|161454.2|161324.2|161448.8|161318.8|16
1651556420000|2022-05-03 05:40:20|161452.6|161322.6|161442.3|161312.3|161452.6|161322.6|161438|161308|27
1651556430000|2022-05-03 05:40:30|161446.5|161316.5|161430.3|161300.3|161446.5|161316.5|161423|161293|25
1651556440000|2022-05-03 05:40:40|161429.8|161299.8|161434.2|161304.2|161441.8|161311.8|161428.7|161298.7|21
1651556450000|2022-05-03 05:40:50|161434.8|161304.8|161436.8|161306.8|161437.8|161307.8|161428.1|161298.1|16
1651556460000|2022-05-03 05:41:00|161437.1|161307.1|161447.5|161317.5|161447.5|161317.5|161435.9|161305.9|14
1651556470000|2022-05-03 05:41:10|161444.4|161314.4|161449.3|161319.3|161450.7|161320.7|161439|161309|22
1651556480000|2022-05-03 05:41:20|161449.8|161319.8|161448.2|161318.2|161449.8|161319.8|161437.4|161307.4|19
1651556490000|2022-05-03 05:41:30|161452.4|161322.4|161449.9|161319.9|161459.9|161329.9|161446.4|161316.4|27
1651556500000|2022-05-03 05:41:40|161450.1|161320.1|161446.8|161316.8|161450.1|161320.1|161442.8|161312.8|19
1651556510000|2022-05-03 05:41:50|161449.5|161319.5|161447.6|161317.6|161449.5|161319.5|161445.4|161315.4|14
1651556520000|2022-05-03 05:42:00|161449.3|161319.3|161457.8|161327.8|161459.8|161329.8|161448.7|161318.7|22
1651556530000|2022-05-03 05:42:10|161463.9|161333.9|161450.2|161320.2|161463.9|161333.9|161445.8|161315.8|15
1651556540000|2022-05-03 05:42:20|161452.6|161322.6|161464.1|161334.1|161465.7|161335.7|161448.8|161318.8|20
1651556550000|2022-05-03 05:42:30|161464|161334|161465.2|161335.2|161469.1|161339.1|161462.9|161332.9|22
1651556560000|2022-05-03 05:42:40|161468.5|161338.5|161473.9|161343.9|161478.7|161348.7|161455.5|161325.5|32
1651556570000|2022-05-03 05:42:50|161475.6|161345.6|161481.5|161351.5|161494|161364|161470.3|161340.3|29
1651556580000|2022-05-03 05:43:00|161482.4|161352.4|161479.9|161349.9|161487.6|161357.6|161478.6|161348.6|23
1651556590000|2022-05-03 05:43:10|161477.3|161347.3|161491.8|161361.8|161496.3|161366.3|161477.3|161347.3|26
1651556600000|2022-05-03 05:43:20|161490.3|161360.3|161495.2|161365.2|161497.8|161367.8|161475.7|161345.7|34
1651556610000|2022-05-03 05:43:30|161490.1|161360.1|161486.6|161356.6|161493.2|161363.2|161482.8|161352.8|29
1651556620000|2022-05-03 05:43:40|161481.9|161351.9|161489.5|161359.5|161491|161361|161480.3|161350.3|17
1651556630000|2022-05-03 05:43:50|161488.3|161358.3|161536.2|161406.2|161540.1|161410.1|161483.9|161353.9|29
1651556640000|2022-05-03 05:44:00|161536|161406|161549.1|161419.1|161551.2|161421.2|161535.8|161405.8|32
1651556650000|2022-05-03 05:44:10|161550.2|161420.2|161549|161419|161550.2|161420.2|161544.8|161414.8|30
1651556660000|2022-05-03 05:44:20|161548.9|161418.9|161540.6|161410.6|161549.4|161419.4|161522.3|161392.3|35
1651556670000|2022-05-03 05:44:30|161539.6|161409.6|161463.6|161333.6|161539.6|161409.6|161459.8|161329.8|34
1651556680000|2022-05-03 05:44:40|161463|161333|161462.6|161332.6|161464.3|161334.3|161461.3|161331.3|22
1651556690000|2022-05-03 05:44:50|161462.3|161332.3|161465.8|161335.8|161467.4|161337.4|161461.4|161331.4|19
1651556700000|2022-05-03 05:45:00|161465.7|161335.7|161460.8|161330.8|161465.7|161335.7|161458.5|161328.5|25
1651556710000|2022-05-03 05:45:10|161460.2|161330.2|161485|161355|161494.9|161364.9|161460.2|161330.2|32
1651556720000|2022-05-03 05:45:20|161484.7|161354.7|161485.5|161355.5|161491.5|161361.5|161484.5|161354.5|18
1651556730000|2022-05-03 05:45:30|161485|161355|161490.6|161360.6|161495.1|161365.1|161485|161355|18
1651556740000|2022-05-03 05:45:40|161490.7|161360.7|161496.6|161366.6|161497.1|161367.1|161488.1|161358.1|16
1651556750000|2022-05-03 05:45:50|161493|161363|161492.7|161362.7|161496.1|161366.1|161480.9|161350.9|23
1651556760000|2022-05-03 05:46:00|161489.1|161359.1|161493.9|161363.9|161500.4|161370.4|161483.2|161353.2|23
1651556770000|2022-05-03 05:46:10|161489.1|161359.1|161460.8|161330.8|161494.7|161364.7|161460.8|161330.8|26
1651556780000|2022-05-03 05:46:20|161463.3|161333.3|161462.5|161332.5|161465.3|161335.3|161460.7|161330.7|23
1651556790000|2022-05-03 05:46:30|161463.6|161333.6|161461.1|161331.1|161470.7|161340.7|161452.6|161322.6|24
1651556800000|2022-05-03 05:46:40|161465.6|161335.6|161467.3|161337.3|161467.3|161337.3|161451.6|161321.6|12
1651556810000|2022-05-03 05:46:50|161464.7|161334.7|161457.6|161327.6|161464.7|161334.7|161456.5|161326.5|14
1651556820000|2022-05-03 05:47:00|161457.8|161327.8|161460.2|161330.2|161462.2|161332.2|161454.5|161324.5|10
1651556830000|2022-05-03 05:47:10|161459.8|161329.8|161453.7|161323.7|161475.8|161345.8|161450.9|161320.9|15
1651556840000|2022-05-03 05:47:20|161461.5|161331.5|161475.6|161345.6|161488.8|161358.8|161455.5|161325.5|29
1651556850000|2022-05-03 05:47:30|161474|161344|161475.3|161345.3|161478.2|161348.2|161463.6|161333.6|29
1651556860000|2022-05-03 05:47:40|161474.6|161344.6|161474.4|161344.4|161476.1|161346.1|161470.2|161340.2|17
1651556870000|2022-05-03 05:47:50|161473.3|161343.3|161471.5|161341.5|161474.6|161344.6|161469.3|161339.3|18
1651556880000|2022-05-03 05:48:00|161470.9|161340.9|161476.5|161346.5|161476.5|161346.5|161469.5|161339.5|20
1651556890000|2022-05-03 05:48:10|161476.6|161346.6|161474.7|161344.7|161476.9|161346.9|161473.8|161343.8|17
1651556900000|2022-05-03 05:48:20|161477|161347|161481.1|161351.1|161491.1|161361.1|161472.4|161342.4|20
1651556910000|2022-05-03 05:48:30|161478.7|161348.7|161489.5|161359.5|161489.8|161359.8|161478.4|161348.4|16
1651556920000|2022-05-03 05:48:40|161488.2|161358.2|161521.2|161391.2|161532|161402|161488.1|161358.1|34
1651556930000|2022-05-03 05:48:50|161519.3|161389.3|161485.9|161355.9|161522.5|161392.5|161485.9|161355.9|27
1651556940000|2022-05-03 05:49:00|161485.8|161355.8|161469|161339|161486.5|161356.5|161466.8|161336.8|35
1651556950000|2022-05-03 05:49:10|161468.7|161338.7|161465.2|161335.2|161471.3|161341.3|161464.3|161334.3|25
1651556960000|2022-05-03 05:49:20|161465.1|161335.1|161482.9|161352.9|161489.2|161359.2|161460.8|161330.8|21
1651556970000|2022-05-03 05:49:30|161486.2|161356.2|161481.7|161351.7|161486.2|161356.2|161472.1|161342.1|19
1651556980000|2022-05-03 05:49:40|161479.7|161349.7|161478.5|161348.5|161481.7|161351.7|161476.9|161346.9|15
1651556990000|2022-05-03 05:49:50|161477.9|161347.9|161486.1|161356.1|161493.9|161363.9|161477.9|161347.9|18
1651557000000|2022-05-03 05:50:00|161489.8|161359.8|161479.8|161349.8|161509.1|161379.1|161473.1|161343.1|32
1651557010000|2022-05-03 05:50:10|161481.2|161351.2|161490.6|161360.6|161490.6|161360.6|161478.5|161348.5|21
1651557020000|2022-05-03 05:50:20|161489.5|161359.5|161472.6|161342.6|161489.5|161359.5|161466|161336|25
1651557030000|2022-05-03 05:50:30|161472.1|161342.1|161467.8|161337.8|161482.6|161352.6|161461.5|161331.5|28
1651557040000|2022-05-03 05:50:40|161465.1|161335.1|161463.6|161333.6|161470.7|161340.7|161459.4|161329.4|22
1651557050000|2022-05-03 05:50:50|161463.2|161333.2|161411.3|161281.3|161467.3|161337.3|161407.6|161277.6|29
1651557060000|2022-05-03 05:51:00|161410.5|161280.5|161386.3|161256.3|161422.8|161292.8|161382.6|161252.6|25
1651557070000|2022-05-03 05:51:10|161385.8|161255.8|161371.6|161241.6|161385.8|161255.8|161371.6|161241.6|28
1651557080000|2022-05-03 05:51:20|161374.1|161244.1|161366.9|161236.9|161374.1|161244.1|161364.1|161234.1|25
1651557090000|2022-05-03 05:51:30|161367.8|161237.8|161364.9|161234.9|161374.2|161244.2|161363.3|161233.3|22
1651557100000|2022-05-03 05:51:40|161368.9|161238.9|161363.2|161233.2|161373.7|161243.7|161362.7|161232.7|19
1651557110000|2022-05-03 05:51:50|161366.5|161236.5|161362.1|161232.1|161366.5|161236.5|161362.1|161232.1|13
1651557120000|2022-05-03 05:52:00|161363.2|161233.2|161364.1|161234.1|161369.9|161239.9|161360.1|161230.1|21
1651557130000|2022-05-03 05:52:10|161369.9|161239.9|161365.3|161235.3|161373.6|161243.6|161364.1|161234.1|15
1651557140000|2022-05-03 05:52:20|161366.7|161236.7|161372|161242|161374.3|161244.3|161364.1|161234.1|19
1651557150000|2022-05-03 05:52:30|161373.3|161243.3|161367.9|161237.9|161373.3|161243.3|161352.9|161222.9|18
1651557160000|2022-05-03 05:52:40|161368.6|161238.6|161364.1|161234.1|161370.9|161240.9|161364.1|161234.1|10
1651557170000|2022-05-03 05:52:50|161371.6|161241.6|161390.4|161260.4|161392.8|161262.8|161369.2|161239.2|26
1651557180000|2022-05-03 05:53:00|161392.4|161262.4|161358.2|161228.2|161393.4|161263.4|161358.2|161228.2|25
1651557190000|2022-05-03 05:53:10|161361.7|161231.7|161362.3|161232.3|161366.3|161236.3|161354.4|161224.4|21
1651557200000|2022-05-03 05:53:20|161363.6|161233.6|161359.8|161229.8|161363.6|161233.6|161356.3|161226.3|17
1651557210000|2022-05-03 05:53:30|161359.3|161229.3|161357.2|161227.2|161361.5|161231.5|161340.6|161210.6|31
1651557220000|2022-05-03 05:53:40|161363.3|161233.3|161363.4|161233.4|161367|161237|161355.6|161225.6|34
1651557230000|2022-05-03 05:53:50|161364.5|161234.5|161361.2|161231.2|161366.9|161236.9|161361.2|161231.2|28
1651557240000|2022-05-03 05:54:00|161359|161229|161365.5|161235.5|161367.5|161237.5|161359|161229|18
1651557250000|2022-05-03 05:54:10|161366.1|161236.1|161364.6|161234.6|161368.9|161238.9|161364.6|161234.6|19
1651557260000|2022-05-03 05:54:20|161366.1|161236.1|161289.3|161159.3|161366.7|161236.7|161283.1|161153.1|19
1651557270000|2022-05-03 05:54:30|161280.1|161150.1|161319.9|161189.9|161327.3|161197.3|161277.8|161147.8|39
1651557280000|2022-05-03 05:54:40|161325.4|161195.4|161333.1|161203.1|161341.7|161211.7|161322.6|161192.6|37
1651557290000|2022-05-03 05:54:50|161333.2|161203.2|161347.7|161217.7|161350.2|161220.2|161332.2|161202.2|28
1651557300000|2022-05-03 05:55:00|161330.6|161200.6|161332.7|161202.7|161342.9|161212.9|161328.9|161198.9|33
1651557310000|2022-05-03 05:55:10|161332.3|161202.3|161336|161206|161339.5|161209.5|161330.7|161200.7|23
1651557320000|2022-05-03 05:55:20|161337.4|161207.4|161337.4|161207.4|161337.9|161207.9|161331.7|161201.7|26
1651557330000|2022-05-03 05:55:30|161336.6|161206.6|161336.1|161206.1|161337.9|161207.9|161331.2|161201.2|23
1651557340000|2022-05-03 05:55:40|161328|161198|161308.7|161178.7|161328|161198|161300.8|161170.8|30
1651557350000|2022-05-03 05:55:50|161307.5|161177.5|161351.7|161221.7|161363.4|161225.3|161307.5|161159.3|40
1651557360000|2022-05-03 05:56:00|161357|161227|161358.4|161228.4|161358.4|161228.4|161349.6|161219.6|24
1651557370000|2022-05-03 05:56:10|161352.2|161222.2|161355.2|161225.2|161360.8|161230.8|161352|161222|18
1651557380000|2022-05-03 05:56:20|161355.3|161225.3|161351.3|161221.3|161355.8|161225.8|161350.1|161220.1|24
1651557390000|2022-05-03 05:56:30|161346.6|161216.6|161348.1|161218.1|161351.2|161221.2|161344.8|161214.8|17
1651557400000|2022-05-03 05:56:40|161349|161219|161350.7|161220.7|161352.8|161222.8|161348|161218|17
1651557410000|2022-05-03 05:56:50|161349.9|161219.9|161344.7|161214.7|161360.2|161230.2|161344.7|161214.7|24
1651557420000|2022-05-03 05:57:00|161348.4|161218.4|161347.4|161217.4|161353.6|161223.6|161347.4|161217.4|12
1651557430000|2022-05-03 05:57:10|161350|161220|161351.8|161221.8|161355.1|161225.1|161349.8|161219.8|17
1651557440000|2022-05-03 05:57:20|161353.3|161223.3|161355.1|161225.1|161355.1|161225.1|161348.9|161218.9|22
1651557450000|2022-05-03 05:57:30|161351.3|161221.3|161352.1|161222.1|161353.5|161223.5|161348.8|161218.8|18
1651557460000|2022-05-03 05:57:40|161353.6|161223.6|161350.8|161220.8|161353.6|161223.6|161340.1|161210.1|22
1651557470000|2022-05-03 05:57:50|161348.5|161218.5|161353.7|161223.7|161355.5|161225.5|161343.4|161213.4|17
1651557480000|2022-05-03 05:58:00|161351.9|161221.9|161350.7|161220.7|161354.5|161224.5|161348.6|161218.6|17
1651557490000|2022-05-03 05:58:10|161353.1|161223.1|161342.1|161212.1|161353.1|161223.1|161342.1|161212.1|16
1651557500000|2022-05-03 05:58:20|161346.4|161216.4|161305.8|161175.8|161354.8|161224.8|161300.6|161170.6|26
1651557510000|2022-05-03 05:58:30|161303.1|161173.1|161283.8|161153.8|161306|161176|161283.8|161153.8|25
1651557520000|2022-05-03 05:58:40|161284.3|161154.3|161283.3|161153.3|161286.7|161156.7|161282.6|161152.6|22
1651557530000|2022-05-03 05:58:50|161281.7|161151.7|161280.6|161150.6|161285.4|161155.4|161279.8|161149.8|20
1651557540000|2022-05-03 05:59:00|161278|161148|161057.3|160796.4|161278|161148|161057.3|160796.4|31
1651557550000|2022-05-03 05:59:10|161052.3|160802.4|161119.4|160989.4|161168.1|161024.6|161037.3|160802.4|34
1651557560000|2022-05-03 05:59:20|161138.3|161008.3|161028.3|160826.1|161138.3|161008.3|160995|160826.1|38
1651557570000|2022-05-03 05:59:30|160994.2|160864.2|161124.8|160994.8|161136.6|161006.6|160992|160862|39
1651557580000|2022-05-03 05:59:40|161126.9|160996.9|161127.6|160997.6|161168.1|161038.1|161117.7|160987.7|33
1651557590000|2022-05-03 05:59:50|161123.1|160993.1|161141|161011|161141|161011|161123.1|160993.1|30
1651557600000|2022-05-03 06:00:00|161140.4|161010.4|161194.3|161064.3|161201.1|161071.1|161140.4|161010.4|30
1651557610000|2022-05-03 06:00:10|161194.6|161064.6|161172.3|161042.3|161202|161072|161172.3|161042.3|31
1651557620000|2022-05-03 06:00:20|161174.4|161044.4|161184.9|161054.9|161184.9|161054.9|161172.9|161042.9|19
1651557630000|2022-05-03 06:00:30|161186.4|161056.4|161135|161005|161189.5|161059.5|161131.4|161001.4|32
1651557640000|2022-05-03 06:00:40|161134.4|161004.4|161130.1|161000.1|161134.7|161004.7|161126.8|160996.8|18
1651557650000|2022-05-03 06:00:50|161126.6|160996.6|161179.6|161049.6|161183.2|161053.2|161126.6|160996.6|24
1651557660000|2022-05-03 06:01:00|161176.7|161046.7|161184.8|161054.8|161186.4|161056.4|161170.7|161040.7|23
1651557670000|2022-05-03 06:01:10|161185.6|161055.6|161145.7|161015.7|161186.2|161056.2|161131.9|161001.9|27
1651557680000|2022-05-03 06:01:20|161142.2|161012.2|161138.6|161008.6|161144.5|161014.5|161136.9|161006.9|24
1651557690000|2022-05-03 06:01:30|161139.9|161009.9|161141.2|161011.2|161141.7|161011.7|161136.5|161006.5|20
1651557700000|2022-05-03 06:01:40|161141.6|161011.6|161138.2|161008.2|161141.6|161011.6|161137.3|161007.3|17
1651557710000|2022-05-03 06:01:50|161138.4|161008.4|161140.7|161010.7|161140.7|161010.7|161109.5|160979.5|25
1651557720000|2022-05-03 06:02:00|161141.2|161011.2|161120.9|160990.9|161146|161016|161120.9|160990.9|36
1651557730000|2022-05-03 06:02:10|161119.2|160989.2|161122.8|160992.8|161125.3|160995.3|161119.2|160989.2|26
1651557740000|2022-05-03 06:02:20|161123.2|160993.2|161127.6|160997.6|161128.9|160998.9|161121.8|160991.8|27
1651557750000|2022-05-03 06:02:30|161124.6|160994.6|161120.2|160990.2|161126.4|160996.4|161116.7|160986.7|19
1651557760000|2022-05-03 06:02:40|161119.7|160989.7|161114.4|160984.4|161120.5|160990.5|161110.2|160980.2|18
1651557770000|2022-05-03 06:02:50|161116.9|160986.9|161135.1|161005.1|161137.6|161007.6|161115.5|160985.5|22
1651557780000|2022-05-03 06:03:00|161133.5|161003.5|161206.2|161076.2|161209.2|161079.2|161133.5|161003.5|31
1651557790000|2022-05-03 06:03:10|161197.9|161067.9|161165.7|161035.7|161209.5|161079.5|161161.5|161031.5|32
1651557800000|2022-05-03 06:03:20|161172.9|161042.9|161165.6|161035.6|161175.6|161045.6|161155.8|161025.8|32
1651557810000|2022-05-03 06:03:30|161165.5|161035.5|161163.5|161033.5|161165.5|161035.5|161160.1|161030.1|13
1651557820000|2022-05-03 06:03:40|161163.3|161033.3|161160|161030|161164.5|161034.5|161160|161030|12
1651557830000|2022-05-03 06:03:50|161137.8|161047.8|161163.4|161033.4|161163.5|161047.8|161137.8|161022.8|15
1651557840000|2022-05-03 06:04:00|161159.5|161029.5|161115.9|160985.9|161159.5|161029.5|161112.5|160982.5|27
1651557850000|2022-05-03 06:04:10|161117|160987|161110.3|160980.3|161117.5|160987.5|161110.3|160980.3|20
1651557860000|2022-05-03 06:04:20|161111.6|160981.6|161141|161011|161144.1|161014.1|161111.6|160981.6|24
1651557870000|2022-05-03 06:04:30|161142.7|161012.7|161125.8|160995.8|161142.7|161012.7|161123.2|160993.2|23
1651557880000|2022-05-03 06:04:40|161126.3|160996.3|161112.2|160982.2|161128.1|160998.1|161108.7|160978.7|31
1651557890000|2022-05-03 06:04:50|161111|160981|161108.9|160978.9|161114.1|160984.1|161106.2|160976.2|20
1651557900000|2022-05-03 06:05:00|161113.9|160983.9|161123.4|160993.4|161139.9|161009.9|161113.9|160983.9|33
1651557910000|2022-05-03 06:05:10|161122.8|160992.8|161144.9|161014.9|161149|161034.3|161122.8|160992.8|30
1651557920000|2022-05-03 06:05:20|161146.3|161016.3|161151.4|161021.4|161157.2|161027.2|161143.7|161013.7|14
1651557930000|2022-05-03 06:05:30|161149.4|161019.4|161147.8|161017.8|161152.3|161022.3|161140.9|161010.9|15
1651557940000|2022-05-03 06:05:40|161144.5|161014.5|161146.2|161016.2|161146.4|161016.4|161144.1|161014.1|14
1651557950000|2022-05-03 06:05:50|161145.1|161015.1|161117.6|160987.6|161145.7|161022.1|161111.5|160981.5|19
1651557960000|2022-05-03 06:06:00|161116|160986|161123.9|160993.9|161125.3|160995.3|161115.7|160985.7|26
1651557970000|2022-05-03 06:06:10|161124.2|160994.2|161150.1|161020.1|161154.6|161024.6|161124.2|160994.2|22
1651557980000|2022-05-03 06:06:20|161144|161014|161148|161018|161148.6|161018.6|161143.2|161013.2|21
1651557990000|2022-05-03 06:06:30|161149|161019|161138.7|161008.7|161151.9|161021.9|161138|161008|21
1651558000000|2022-05-03 06:06:40|161141.8|161011.8|161169.3|161039.3|161169.3|161057.1|161141.2|161011.2|20
1651558010000|2022-05-03 06:06:50|161166.8|161036.8|161161.5|161031.5|161175.2|161045.2|161161.5|161031.5|21
1651558020000|2022-05-03 06:07:00|161161.2|161031.2|161165.8|161035.8|161166.1|161036.1|161161.2|161031.2|12
1651558030000|2022-05-03 06:07:10|161166.7|161036.7|161175.2|161045.2|161175.5|161045.5|161166.7|161036.7|18
1651558040000|2022-05-03 06:07:20|161175.4|161045.4|161156.4|161066.4|161190.8|161073.8|161156.4|161043.8|19
1651558050000|2022-05-03 06:07:30|161157.8|161067.8|161167.9|161037.9|161174.6|161067.9|161148.5|161035.4|22
1651558060000|2022-05-03 06:07:40|161167.5|161037.5|161169|161039|161169|161039|161161.3|161031.3|17
1651558070000|2022-05-03 06:07:50|161167.4|161037.4|161170.6|161040.6|161174.2|161044.2|161167.1|161037.1|22
1651558080000|2022-05-03 06:08:00|161168.9|161038.9|161187.7|161057.7|161195.3|161065.3|161167.8|161037.8|20
1651558090000|2022-05-03 06:08:10|161189.4|161059.4|161189.2|161059.2|161191.4|161061.4|161181.8|161051.8|22
1651558100000|2022-05-03 06:08:20|161183.3|161053.3|161153.2|161023.2|161183.3|161053.3|161153.2|161023.2|26
1651558110000|2022-05-03 06:08:30|161149.7|161019.7|161019.7|160889.7|161149.7|161019.7|161019.7|160889.7|20
1651558120000|2022-05-03 06:08:40|161009.5|160879.5|161040.2|160910.2|161050.8|160933.2|161009.5|160879.5|32
1651558130000|2022-05-03 06:08:50|161038.5|160908.5|161059.8|160969.8|161060|160970|161018.6|160895.2|19
1651558140000|2022-05-03 06:09:00|161058.3|160968.3|161053.2|160963.2|161058.3|160968.3|161036.2|160946.2|18
1651558150000|2022-05-03 06:09:10|161055.5|160925.5|161054.3|160964.3|161078.9|160973.8|161036.2|160925.5|24
1651558160000|2022-05-03 06:09:20|161057.7|160967.7|161055.8|160965.8|161058.8|160968.8|161055.4|160965.4|19
1651558170000|2022-05-03 06:09:30|161057.3|160967.3|161029.8|160939.8|161057.3|160967.3|161009.4|160908.2|26
1651558180000|2022-05-03 06:09:40|161051.2|160921.2|161068.8|160938.8|161073.9|160967|161046.4|160921.2|24
1651558190000|2022-05-03 06:09:50|161067.1|160937.1|161042.6|160952.6|161068.4|160958.9|161037.7|160932.4|21
1651558200000|2022-05-03 06:10:00|161040.7|160950.7|161062.4|160932.4|161064.1|160953.9|161040.7|160932.2|12
1651558210000|2022-05-03 06:10:10|161061.8|160931.8|161026.8|160936.8|161062.9|160951.5|161021.1|160931.1|22
1651558220000|2022-05-03 06:10:20|161026|160936|161023.2|160933.2|161031.4|160941.4|161022.3|160932.3|15
1651558230000|2022-05-03 06:10:30|161023.4|160933.4|161033.1|160943.1|161039.9|160949.9|161023.4|160933.4|16
1651558240000|2022-05-03 06:10:40|161037.6|160947.6|161037.6|160947.6|161040.5|160950.5|161037.5|160947.5|12
1651558250000|2022-05-03 06:10:50|161038.1|160948.1|161040.2|160950.2|161041.9|160951.9|161038.1|160948.1|10
1651558260000|2022-05-03 06:11:00|161040.6|160950.6|161062.7|160932.7|161070.7|160956.4|161037.7|160929|16
1651558270000|2022-05-03 06:11:10|161040.6|160950.6|161038.2|160948.2|161047.4|160957.4|161035.2|160945.2|24
1651558280000|2022-05-03 06:11:20|161047.4|160957.4|161143.5|161013.5|161144.3|161014.5|161040|160950|17
1651558290000|2022-05-03 06:11:30|161146|161016|161084.9|160994.9|161147.1|161020.2|161084.1|160994.1|31
1651558300000|2022-05-03 06:11:40|161083.4|160993.4|161126.6|160996.6|161136.8|161011.2|161082.8|160971.6|30
1651558310000|2022-05-03 06:11:50|161130.5|161000.5|161106.9|160976.9|161130.5|161000.5|161102.9|160972.9|23
1651558320000|2022-05-03 06:12:00|161101.2|160971.2|161105.1|160975.1|161105.7|160975.7|161098.6|160968.6|25
1651558330000|2022-05-03 06:12:10|161105.4|160975.4|161098|160968|161105.4|160975.4|161098|160968|23
1651558340000|2022-05-03 06:12:20|161097.6|160967.6|161100.3|160970.3|161103.5|160973.5|161096|160966|26
1651558350000|2022-05-03 06:12:30|161101.4|160971.4|160980.7|160850.7|161101.4|160971.4|160961.1|160831.1|34
1651558360000|2022-05-03 06:12:40|160974.1|160844.1|160977.6|160847.6|160982|160852|160974.1|160844.1|20
1651558370000|2022-05-03 06:12:50|160977.4|160847.4|160979.3|160849.3|160981|160851|160976.3|160846.3|21
1651558380000|2022-05-03 06:13:00|160979.9|160849.9|160984.2|160894.2|161003.1|160897.2|160961.3|160849.9|33
1651558390000|2022-05-03 06:13:10|160984.3|160894.3|160988.4|160898.4|160989.9|160899.9|160984.3|160894.3|27
1651558400000|2022-05-03 06:13:20|160987.3|160897.3|161086.3|160956.3|161097.6|160967.6|160984.8|160894.8|32
1651558410000|2022-05-03 06:13:30|161089.4|160959.4|161099.5|160969.5|161110.3|160980.3|161088.8|160958.8|26
1651558420000|2022-05-03 06:13:40|161099.4|160969.4|161093|160963|161101.5|160971.5|161092.1|160962.1|25
1651558430000|2022-05-03 06:13:50|161092.6|160962.6|161056.8|160926.8|161096.7|160966.7|161051.4|160921.4|29
1651558440000|2022-05-03 06:14:00|161070|160940|161088.8|160958.8|161094.3|160964.3|161070|160940|24
1651558450000|2022-05-03 06:14:10|161087.9|160957.9|161092.4|160962.4|161095.7|160965.7|161085.2|160955.2|26
1651558460000|2022-05-03 06:14:20|161095.4|160965.4|161099.1|160969.1|161099.4|160969.4|161090.2|160960.2|23
1651558470000|2022-05-03 06:14:30|161098.8|160968.8|161117.6|160987.6|161117.6|161012.3|161095.3|160968.8|28
1651558480000|2022-05-03 06:14:40|161116.4|160986.4|161112.1|160982.1|161116.4|160986.4|161112.1|160982.1|25
1651558490000|2022-05-03 06:14:50|161112.5|160982.5|161114|160984|161114.1|160984.1|161107.2|160977.2|24
1651558500000|2022-05-03 06:15:00|161114.2|160984.2|161092.9|161002.9|161117.7|161003.9|161089.9|160982.6|23
1651558510000|2022-05-03 06:15:10|161087.7|160997.7|161102.1|160972.1|161114.5|160998.1|161084.7|160972.1|25
1651558520000|2022-05-03 06:15:20|161103.9|160973.9|161103.6|160973.6|161104.7|160974.7|161099.6|160969.6|23
1651558530000|2022-05-03 06:15:30|161103.2|160973.2|161104.7|160974.7|161105|160975|161102.9|160972.9|11
1651558540000|2022-05-03 06:15:40|161104.5|160974.5|161109.9|160979.9|161109.9|160996.2|161086.2|160969|22
1651558550000|2022-05-03 06:15:50|161103.7|160973.7|161113.1|160983.1|161113.1|160983.1|161101|160971|24
1651558560000|2022-05-03 06:16:00|161113.5|160983.5|161087|160957|161114.4|160984.4|161078.5|160948.5|30
1651558570000|2022-05-03 06:16:10|161084.5|160954.5|161083.6|160953.6|161086.2|160956.2|161081.1|160951.1|31
1651558580000|2022-05-03 06:16:20|161084.3|160954.3|161080.2|160950.2|161084.3|160954.3|161079.7|160949.7|23
1651558590000|2022-05-03 06:16:30|161082.4|160952.4|161083.5|160953.5|161094.5|160980.8|161070.8|160951.5|19
1651558600000|2022-05-03 06:16:40|161088.2|160958.2|161097.1|160967.1|161104.9|160974.9|161082.9|160952.9|25
1651558610000|2022-05-03 06:16:50|161095.8|160965.8|161093.2|160963.2|161113.8|160983.8|161093.2|160963.2|32
1651558620000|2022-05-03 06:17:00|161097.3|160967.3|161093.5|160963.5|161100.5|160970.5|161086.1|160956.1|34
1651558630000|2022-05-03 06:17:10|161089.8|160959.8|161093.2|160963.2|161096.2|160966.2|161089.8|160959.8|26
1651558640000|2022-05-03 06:17:20|161089.1|160959.1|161097|160967|161105.1|160975.1|161089.1|160959.1|27
1651558650000|2022-05-03 06:17:30|161099|160969|161097.4|160967.4|161107.7|160977.7|161095.8|160965.8|29
1651558660000|2022-05-03 06:17:40|161097.7|160967.7|161092.2|160962.2|161100.3|160970.3|161092.2|160962.2|28
1651558670000|2022-05-03 06:17:50|161091|160961|161087.6|160957.6|161092.3|160962.3|161086.2|160956.2|31
1651558680000|2022-05-03 06:18:00|161088.1|160958.1|161033.7|160903.7|161088.1|160958.1|161031.1|160901.1|33
1651558690000|2022-05-03 06:18:10|161033.8|160903.8|161037.8|160907.8|161039|160909|161033.1|160903.1|31
1651558700000|2022-05-03 06:18:20|161039.4|160909.4|161038.1|160908.1|161039.5|160909.5|161033.8|160903.8|27
1651558710000|2022-05-03 06:18:30|161039.5|160909.5|161049.3|160919.3|161055|160925|161037.6|160907.6|27
1651558720000|2022-05-03 06:18:40|161050|160920|161006.9|160916.9|161052.5|160922.5|161004.2|160914.2|30
1651558730000|2022-05-03 06:18:50|160996.6|160906.6|160959.9|160829.9|160998.7|160908.7|160955.9|160825.9|36
1651558740000|2022-05-03 06:19:00|160958.6|160828.6|160965.1|160835.1|160972.5|160865.2|160942.7|160825.4|31
1651558750000|2022-05-03 06:19:10|160970.8|160840.8|160926.2|160796.2|160971.1|160841.1|160922|160795|30
1651558760000|2022-05-03 06:19:20|160928.5|160798.5|160945.9|160815.9|160948|160839.1|160919.6|160790.8|26
1651558770000|2022-05-03 06:19:30|160947.6|160817.6|160953.6|160823.6|160957.2|160827.2|160934.3|160804.3|31
1651558780000|2022-05-03 06:19:40|160952.8|160822.8|160965.2|160835.2|160966.5|160836.5|160952.8|160822.8|34
1651558790000|2022-05-03 06:19:50|160966.5|160836.5|160961.3|160831.3|160967.7|160854.4|160940.2|160830.1|37
1651558800000|2022-05-03 06:20:00|160956.9|160826.9|160956.1|160826.1|160958.4|160828.4|160955|160825|22
1651558810000|2022-05-03 06:20:10|160956.4|160826.4|160924.5|160794.5|160957.3|160827.5|160917.3|160787.3|34
1651558820000|2022-05-03 06:20:20|160922.7|160792.7|160931.4|160801.4|160936.8|160806.8|160919.3|160789.3|35
1651558830000|2022-05-03 06:20:30|160933.5|160803.5|160932.5|160802.5|160940.9|160810.9|160930.4|160800.4|30
1651558840000|2022-05-03 06:20:40|160932.7|160802.7|160942.8|160812.8|160943.4|160813.4|160920.1|160790.1|27
1651558850000|2022-05-03 06:20:50|160942.5|160812.5|160940|160810|160944.9|160814.9|160939.1|160809.1|29
1651558860000|2022-05-03 06:21:00|160940.9|160810.9|160949.1|160819.1|160949.8|160819.8|160938.2|160808.2|24
1651558870000|2022-05-03 06:21:10|160949.7|160819.7|160954.9|160824.9|160957.8|160827.8|160947.2|160817.2|22
1651558880000|2022-05-03 06:21:20|160956.4|160826.4|160956.6|160826.6|160958.8|160828.8|160947|160817|28
1651558890000|2022-05-03 06:21:30|160957|160827|160948.6|160818.6|160962.3|160849.8|160933.5|160818.6|31
1651558900000|2022-05-03 06:21:40|160954.2|160824.2|160952.3|160822.3|160958.8|160828.8|160945.7|160815.7|34
1651558910000|2022-05-03 06:21:50|160951|160821|160948.2|160818.2|160951.9|160821.9|160944.2|160814.2|23
1651558920000|2022-05-03 06:22:00|160948.3|160818.3|160940.3|160810.3|160948.7|160818.7|160939.4|160809.4|26
1651558930000|2022-05-03 06:22:10|160939.9|160809.9|160938.4|160808.4|160941.2|160811.2|160922.9|160792.9|28
1651558940000|2022-05-03 06:22:20|160938.9|160808.9|160940.1|160810.1|160945.1|160815.1|160938|160808|24
1651558950000|2022-05-03 06:22:30|160939.5|160809.5|160943.7|160813.7|160943.7|160813.7|160939.2|160809.2|17
1651558960000|2022-05-03 06:22:40|160944.6|160814.6|160948.8|160818.8|160950.2|160820.2|160944.3|160814.3|27
1651558970000|2022-05-03 06:22:50|160949.3|160819.3|160948|160818|160949.3|160819.3|160946.6|160816.6|27
1651558980000|2022-05-03 06:23:00|160948.6|160818.6|160945|160815|160961|160847.7|160937.6|160815|33
1651558990000|2022-05-03 06:23:10|160944|160814|160937.8|160807.8|160949.2|160819.2|160935.5|160805.5|24
1651559000000|2022-05-03 06:23:20|160938.2|160808.2|160925.2|160795.2|160940.4|160810.4|160924.4|160794.4|24
1651559010000|2022-05-03 06:23:30|160921.5|160791.5|160909.1|160779.1|160921.7|160791.7|160901.2|160771.2|34
1651559020000|2022-05-03 06:23:40|160902.4|160772.4|160898|160768|160908.6|160778.6|160896.3|160766.3|35
1651559030000|2022-05-03 06:23:50|160900.1|160770.1|160896.4|160766.4|160900.1|160770.1|160894.8|160764.8|28
1651559040000|2022-05-03 06:24:00|160899.3|160769.3|160897.3|160767.3|160899.9|160769.9|160897.1|160767.1|20
1651559050000|2022-05-03 06:24:10|160897.1|160767.1|160891|160761|160903.6|160773.6|160889.8|160759.8|25
1651559060000|2022-05-03 06:24:20|160893.2|160763.2|160867.5|160737.5|160893.2|160763.2|160861.1|160731.1|24
1651559070000|2022-05-03 06:24:30|160864.6|160734.6|160867.2|160737.2|160868.8|160738.8|160861|160731|24
1651559080000|2022-05-03 06:24:40|160871.9|160741.9|160768.7|160638.7|160884.4|160754.4|160768.5|160638.5|36
1651559090000|2022-05-03 06:24:50|160768.5|160638.5|160770.1|160640.1|160783|160653|160727.1|160636.7|36
1651559100000|2022-05-03 06:25:00|160776.4|160646.4|160775.1|160645.1|160785.6|160655.6|160770.5|160640.5|32
1651559110000|2022-05-03 06:25:10|160778.2|160648.2|160783.4|160653.4|160785.7|160655.7|160778.2|160648.2|26
1651559120000|2022-05-03 06:25:20|160782.6|160652.6|160816.8|160686.8|160819.6|160689.6|160780.5|160650.5|31
1651559130000|2022-05-03 06:25:30|160816.2|160686.2|160793.7|160663.7|160816.2|160686.2|160786.8|160656.8|32
1651559140000|2022-05-03 06:25:40|160792.4|160662.4|160801.8|160671.8|160807.9|160677.9|160792.3|160662.3|32
1651559150000|2022-05-03 06:25:50|160801.7|160671.7|160809.8|160679.8|160810.4|160680.4|160799.8|160669.8|26
1651559160000|2022-05-03 06:26:00|160812.5|160682.5|160812.7|160682.7|160824.8|160694.8|160804.9|160674.9|26
1651559170000|2022-05-03 06:26:10|160808.3|160678.3|160793.2|160663.2|160816.5|160686.5|160793.1|160663.1|27
1651559180000|2022-05-03 06:26:20|160791|160661|160792.8|160662.8|160798.7|160668.7|160788.9|160658.9|22
1651559190000|2022-05-03 06:26:30|160792.4|160662.4|160801.4|160671.4|160801.8|160671.8|160791.9|160661.9|24
1651559200000|2022-05-03 06:26:40|160801.6|160671.6|160808.2|160678.2|160812.1|160682.1|160800|160670|22
1651559210000|2022-05-03 06:26:50|160809.6|160679.6|160823.2|160693.2|160829|160699|160806.9|160676.9|29
1651559220000|2022-05-03 06:27:00|160828.1|160698.1|160825|160695|160829.5|160699.5|160820.5|160690.5|29
1651559230000|2022-05-03 06:27:10|160825.9|160695.9|160824.9|160694.9|160830.4|160700.4|160823.9|160693.9|20
1651559240000|2022-05-03 06:27:20|160825.2|160695.2|160834.3|160704.3|160834.6|160704.6|160824|160694|30
1651559250000|2022-05-03 06:27:30|160832.3|160702.3|160837.9|160707.9|160841.4|160725.5|160815.5|160699.5|28
1651559260000|2022-05-03 06:27:40|160832.6|160702.6|160840.8|160710.8|160845.2|160715.2|160832.6|160702.6|25
1651559270000|2022-05-03 06:27:50|160838.6|160708.6|160822.5|160732.5|160847.9|160757.9|160820.7|160708.6|36
1651559280000|2022-05-03 06:28:00|160822.2|160732.2|160835.4|160705.4|160835.6|160732.2|160818.5|160702.2|20
1651559290000|2022-05-03 06:28:10|160839.6|160709.6|160818.5|160728.5|160839.6|160728.9|160817.5|160708.6|17
1651559300000|2022-05-03 06:28:20|160818.9|160728.9|160818.2|160728.2|160818.9|160728.9|160817.9|160727.9|8
1651559310000|2022-05-03 06:28:30|160817.8|160727.8|160837.1|160707.1|160846|160736.1|160817.8|160707.1|34
1651559320000|2022-05-03 06:28:40|160838.9|160708.9|160841.3|160711.3|160842.7|160712.7|160835.2|160705.2|23
1651559330000|2022-05-03 06:28:50|160841|160711|160841.3|160711.3|160846.4|160735.8|160823|160710.2|26
1651559340000|2022-05-03 06:29:00|160841|160711|160851|160721|160851|160721|160841|160711|23
1651559350000|2022-05-03 06:29:10|160849.8|160719.8|160832.7|160702.7|160852.1|160722.1|160832.7|160702.7|21
1651559360000|2022-05-03 06:29:20|160831|160701|160786.7|160656.7|160832.6|160702.6|160785.3|160655.3|33
1651559370000|2022-05-03 06:29:30|160789.4|160659.4|160735.6|160605.6|160789.4|160659.4|160705.2|160575.2|38
1651559380000|2022-05-03 06:29:40|160733|160603|160739.2|160609.2|160749.5|160619.5|160727.8|160597.8|37
1651559390000|2022-05-03 06:29:50|160740.7|160610.7|160748.1|160618.1|160748.1|160618.1|160730.9|160600.9|37
1651559400000|2022-05-03 06:30:00|160747.9|160617.9|160777.1|160647.1|160783.5|160653.5|160747.5|160617.5|35
1651559410000|2022-05-03 06:30:10|160778.8|160648.8|160777|160647|160779.2|160649.2|160774.9|160644.9|28
1651559420000|2022-05-03 06:30:20|160776.8|160646.8|160778.5|160648.5|160779.4|160649.4|160775.3|160645.3|22
1651559430000|2022-05-03 06:30:30|160777.4|160647.4|160765|160675|160782.8|160677|160763.1|160642.4|17
1651559440000|2022-05-03 06:30:40|160766|160676|160769.4|160679.4|160782.5|160686.8|160765.3|160648.9|26
1651559450000|2022-05-03 06:30:50|160770|160680|160772.4|160682.4|160776.9|160686.9|160770|160680|23
1651559460000|2022-05-03 06:31:00|160775.5|160685.5|160789.6|160659.6|160790.6|160687.3|160774|160656.4|18
1651559470000|2022-05-03 06:31:10|160788.1|160658.1|160794.7|160664.7|160800.9|160670.9|160786.5|160656.5|33
1651559480000|2022-05-03 06:31:20|160796|160666|160770.3|160680.3|160796|160680.7|160769.4|160657.4|22
1651559490000|2022-05-03 06:31:30|160769.7|160679.7|160787.2|160657.2|160788.3|160681.7|160765.2|160657.2|24
1651559500000|2022-05-03 06:31:40|160787.5|160657.5|160793.8|160703.8|160796.2|160706.2|160787.2|160657.2|21
1651559510000|2022-05-03 06:31:50|160795.1|160705.1|160810.3|160680.3|160814.7|160707.4|160789.1|160680.3|30
1651559520000|2022-05-03 06:32:00|160811.1|160681.1|160816.4|160686.4|160818|160688|160810.7|160680.7|21
1651559530000|2022-05-03 06:32:10|160816.2|160686.2|160810.4|160680.4|160816.2|160706|160790.4|160680.4|7
1651559540000|2022-05-03 06:32:20|160811.5|160681.5|160782.4|160692.4|160811.5|160698.5|160782.4|160681.5|11
1651559550000|2022-05-03 06:32:30|160783.7|160693.7|160785.8|160655.8|160785.8|160693.7|160763.7|160655.8|16
1651559560000|2022-05-03 06:32:40|160729.8|160639.8|160733.4|160643.4|160743.5|160653.5|160729.1|160639.1|21
1651559570000|2022-05-03 06:32:50|160734|160644|160730.9|160640.9|160734|160644|160727.4|160637.4|6
1651559580000|2022-05-03 06:33:00|160730.5|160640.5|160726.7|160636.7|160732.4|160642.4|160726.1|160636.1|14
1651559590000|2022-05-03 06:33:10|160729.2|160639.2|160735.4|160645.4|160779|160671.7|160725.7|160635.7|32
1651559600000|2022-05-03 06:33:20|160736|160646|160729|160639|160743.7|160653.7|160728.5|160638.5|23
1651559610000|2022-05-03 06:33:30|160725.7|160635.7|160728.6|160638.6|160729.9|160639.9|160725.7|160635.7|12
1651559620000|2022-05-03 06:33:40|160729.3|160639.3|160727.8|160637.8|160730.2|160640.2|160725.9|160635.9|13
1651559630000|2022-05-03 06:33:50|160727.6|160637.6|160729.9|160639.9|160730.1|160640.1|160727.6|160637.6|13
1651559640000|2022-05-03 06:34:00|160727.6|160637.6|160721.9|160631.9|160730.7|160638.1|160665.1|160569.8|26
1651559650000|2022-05-03 06:34:10|160718.7|160628.7|160757.6|160667.6|160757.6|160667.6|160718.7|160628.7|22
1651559660000|2022-05-03 06:34:20|160753.4|160663.4|160800.3|160710.3|160808.9|160718.9|160751.3|160661.3|25
1651559670000|2022-05-03 06:34:30|160801.2|160711.2|160817.8|160727.8|160817.8|160727.8|160770.2|160680.2|27
1651559680000|2022-05-03 06:34:40|160812.8|160722.8|160810.3|160720.3|160821.7|160731.7|160810.3|160720.3|17
1651559690000|2022-05-03 06:34:50|160814.7|160724.7|160818.6|160728.6|160820.5|160730.5|160810.5|160720.5|23
1651559700000|2022-05-03 06:35:00|160818.9|160728.9|160902.7|160772.7|160904.5|160797.9|160816.8|160726.8|26
1651559710000|2022-05-03 06:35:10|160886.4|160796.4|160842.7|160712.7|160886.4|160796.4|160838.9|160708.9|32
1651559720000|2022-05-03 06:35:20|160842.4|160712.4|160836.7|160706.7|160842.7|160729.1|160817.6|160706.2|23
1651559730000|2022-05-03 06:35:30|160836.2|160706.2|160783.4|160653.4|160836.2|160726.7|160765.6|160653.4|32
1651559740000|2022-05-03 06:35:40|160762.2|160672.2|160749.2|160659.2|160784.3|160673.9|160741.6|160651.6|31
1651559750000|2022-05-03 06:35:50|160747.7|160657.7|160761.3|160671.3|160762.2|160672.2|160744.5|160654.5|28
1651559760000|2022-05-03 06:36:00|160762.4|160672.4|160776.6|160646.6|160776.6|160672.4|160751|160645|22
1651559770000|2022-05-03 06:36:10|160777.1|160647.1|160762.3|160672.3|160777.1|160675|160757.2|160645.4|20
1651559780000|2022-05-03 06:36:20|160763.3|160673.3|160759.9|160669.9|160779.6|160675.1|160755.2|160645.2|26
1651559790000|2022-05-03 06:36:30|160759.1|160669.1|160766.7|160676.7|160787.6|160677.5|160755.5|160649.4|32
1651559800000|2022-05-03 06:36:40|160763.8|160673.8|160768|160678|160768|160678|160760|160670|15
1651559810000|2022-05-03 06:36:50|160766.5|160676.5|160801.8|160671.8|160801.8|160678.7|160764.4|160671.8|17
1651559820000|2022-05-03 06:37:00|160795|160665|160808.6|160678.6|160812|160698.5|160787.1|160665|32
1651559830000|2022-05-03 06:37:10|160809.3|160679.3|160822.8|160692.8|160822.8|160692.8|160804.2|160674.2|25
1651559840000|2022-05-03 06:37:20|160813.4|160683.4|160786.9|160696.9|160816.1|160696.9|160786.1|160672.1|9
1651559850000|2022-05-03 06:37:30|160802.1|160672.1|160790.3|160700.3|160812.7|160701.5|160788.8|160672.1|25
1651559860000|2022-05-03 06:37:40|160789.3|160699.3|160791.7|160701.7|160792|160702|160788.3|160698.3|17
1651559870000|2022-05-03 06:37:50|160788.8|160698.8|160802.8|160672.8|160803.9|160698.8|160782.3|160669.6|19
1651559880000|2022-05-03 06:38:00|160805.4|160675.4|160766.8|160676.8|160805.4|160677.4|160753.3|160663.3|34
1651559890000|2022-05-03 06:38:10|160767.5|160677.5|160764.3|160674.3|160793.4|160688.2|160763.1|160663.4|29
1651559900000|2022-05-03 06:38:20|160765.3|160675.3|160761.6|160671.6|160773.5|160683.5|160758.7|160668.7|21
1651559910000|2022-05-03 06:38:30|160763.3|160673.3|160751.9|160661.9|160782.3|160684.1|160747.4|160631.3|34
1651559920000|2022-05-03 06:38:40|160750.1|160660.1|160717.5|160627.5|160750.1|160660.1|160716.1|160597.6|25
1651559930000|2022-05-03 06:38:50|160718.2|160628.2|160719.2|160629.2|160725.4|160635.4|160716.4|160626.4|20
1651559940000|2022-05-03 06:39:00|160719.7|160629.7|160758.5|160628.5|160765.1|160641.8|160712.3|160613|33
1651559950000|2022-05-03 06:39:10|160766.1|160636.1|160764.6|160634.6|160772|160659.9|160729.3|160632.5|28
1651559960000|2022-05-03 06:39:20|160759.5|160629.5|160714.9|160584.9|160759.5|160660.7|160711.1|160584.9|33
1651559970000|2022-05-03 06:39:30|160711.5|160581.5|160668.5|160538.5|160711.5|160585.6|160657.4|160535.6|30
1651559980000|2022-05-03 06:39:40|160670.3|160540.3|160676.7|160546.7|160690.9|160579.2|160656.7|160537.4|31
1651559990000|2022-05-03 06:39:50|160675.9|160545.9|160672.3|160542.3|160678.6|160557.7|160647.7|160524.9|29
1651560000000|2022-05-03 06:40:00|160671.1|160541.1|160679.7|160549.7|160693.9|160580.2|160652.5|160541.1|33
1651560010000|2022-05-03 06:40:10|160680.5|160550.5|160646.3|160556.3|160682.2|160567.5|160646.3|160533.8|34
1651560020000|2022-05-03 06:40:20|160645.7|160555.7|160622.3|160532.3|160650.1|160560.1|160618.9|160528.9|23
1651560030000|2022-05-03 06:40:30|160623.6|160533.6|160622.7|160532.7|160628.2|160538.2|160620.2|160530.2|21
1651560040000|2022-05-03 06:40:40|160622.3|160532.3|160624.2|160534.2|160624.5|160534.5|160621.8|160531.8|11
1651560050000|2022-05-03 06:40:50|160623.2|160533.2|160668.6|160578.6|160692.9|160587.3|160623.2|160533.2|19
1651560060000|2022-05-03 06:41:00|160677.1|160587.1|160648.6|160558.6|160705.7|160603.3|160648|160558|30
1651560070000|2022-05-03 06:41:10|160655.3|160565.3|160677.3|160587.3|160677.3|160587.3|160631.6|160540.4|34
1651560080000|2022-05-03 06:41:20|160676|160586|160666.1|160576.1|160695.5|160586|160665.4|160559.1|24
1651560090000|2022-05-03 06:41:30|160667.8|160577.8|160684.2|160554.2|160687.5|160581.2|160642.1|160534.9|27
1651560100000|2022-05-03 06:41:40|160688.1|160558.1|160694.2|160564.2|160694.2|160598.1|160670|160557.3|37
1651560110000|2022-05-03 06:41:50|160694.9|160564.9|160717.6|160587.6|160719.5|160610.9|160680.5|160563|27
1651560120000|2022-05-03 06:42:00|160713.5|160583.5|160703.3|160613.3|160720.6|160621.8|160690.5|160570.3|35
1651560130000|2022-05-03 06:42:10|160730.2|160600.2|160710.7|160620.7|160739.6|160629|160708|160597.1|25
1651560140000|2022-05-03 06:42:20|160731.8|160601.8|160685.9|160595.9|160731.8|160612.6|160685.9|160572.4|24
1651560150000|2022-05-03 06:42:30|160679.2|160589.2|160677.5|160547.5|160701.2|160605.3|160651.3|160534.9|29
1651560160000|2022-05-03 06:42:40|160677|160547|160666.6|160576.6|160694.4|160578.8|160666.6|160542.3|19
1651560170000|2022-05-03 06:42:50|160669.7|160579.7|160668.8|160578.8|160672.6|160582.6|160665.2|160575.2|13
1651560180000|2022-05-03 06:43:00|160665.4|160575.4|160688.4|160558.4|160688.4|160579|160662.4|160551.4|14
1651560190000|2022-05-03 06:43:10|160682.1|160552.1|160656.9|160566.9|160690.3|160572.4|160653.3|160552.1|23
1651560200000|2022-05-03 06:43:20|160656.3|160566.3|160637.8|160547.8|160658.6|160568.6|160637.8|160528.5|21
1651560210000|2022-05-03 06:43:30|160652.8|160562.8|160718.4|160628.4|160735.1|160628.4|160641.1|160551.1|31
1651560220000|2022-05-03 06:43:40|160716.7|160626.7|160782.2|160652.2|160782.2|160671.6|160712|160600.8|32
1651560230000|2022-05-03 06:43:50|160780.7|160650.7|160771.7|160641.7|160780.7|160672.7|160747.3|160632.9|24
1651560240000|2022-05-03 06:44:00|160770.7|160640.7|160777.5|160647.5|160780.1|160650.1|160770.7|160640.7|14
1651560250000|2022-05-03 06:44:10|160773.5|160643.5|160777.6|160647.6|160783.7|160686.1|160754.5|160642.1|15
1651560260000|2022-05-03 06:44:20|160780.8|160650.8|160829.3|160699.3|160831.5|160701.5|160759|160645.6|22
1651560270000|2022-05-03 06:44:30|160839.5|160709.5|160817.5|160687.5|160847.7|160718.7|160799.5|160685.3|30
1651560280000|2022-05-03 06:44:40|160825.4|160695.4|160759.3|160669.3|160827.9|160697.9|160753|160643.3|30
1651560290000|2022-05-03 06:44:50|160745|160655|160749|160659|160784.9|160662.4|160745|160638.5|24
1651560300000|2022-05-03 06:45:00|160748.6|160658.6|160773.4|160683.4|160799.1|160691.3|160748.6|160646|32
1651560310000|2022-05-03 06:45:10|160776.8|160686.8|160754.7|160664.7|160779.4|160689.4|160752.1|160662.1|24
1651560320000|2022-05-03 06:45:20|160754.6|160664.6|160754.3|160664.3|160759.4|160669.4|160739.5|160649.5|25
1651560330000|2022-05-03 06:45:30|160756.3|160666.3|160747.7|160657.7|160756.3|160666.3|160745|160655|18
1651560340000|2022-05-03 06:45:40|160747.9|160657.9|160752.9|160662.9|160755.8|160665.8|160747|160657|23
1651560350000|2022-05-03 06:45:50|160753.2|160663.2|160760.1|160670.1|160760.6|160670.6|160753.2|160663.2|22
1651560360000|2022-05-03 06:46:00|160760.4|160670.4|160793.9|160663.9|160795.8|160681.6|160760.4|160658.6|25
1651560370000|2022-05-03 06:46:10|160797.8|160667.8|160802.2|160712.2|160827.6|160713.6|160787.5|160667.8|26
1651560380000|2022-05-03 06:46:20|160802.4|160712.4|160824.5|160694.5|160826.2|160715.7|160802.4|160694.1|14
1651560390000|2022-05-03 06:46:30|160804.2|160714.2|160809|160719|160809.3|160719.3|160804.2|160714.2|15
1651560400000|2022-05-03 06:46:40|160808.9|160718.9|160824|160694|160825.3|160718.9|160808.9|160692.3|15
1651560410000|2022-05-03 06:46:50|160823.6|160693.6|160802.1|160712.1|160823.6|160714.7|160801.7|160692.9|11
1651560420000|2022-05-03 06:47:00|160802.4|160712.4|160792.8|160702.8|160813.5|160717.5|160769.4|160658.4|33
1651560430000|2022-05-03 06:47:10|160813.7|160683.7|160840.6|160710.6|160854.2|160740.6|160802.9|160683.7|32
1651560440000|2022-05-03 06:47:20|160840.4|160710.4|160852.8|160722.8|160854.7|160724.7|160840.4|160710.4|11
1651560450000|2022-05-03 06:47:30|160850.6|160720.6|160897.8|160767.8|160914.1|160793.7|160833|160717.9|27
1651560460000|2022-05-03 06:47:40|160879.6|160789.6|160898.1|160768.1|160898.1|160789.6|160866.1|160750.6|26
1651560470000|2022-05-03 06:47:50|160876|160786|160873.1|160783.1|160876|160786|160871.3|160781.3|9
1651560480000|2022-05-03 06:48:00|160872.3|160782.3|160875|160785|160875.3|160785.3|160871.1|160781.1|9
1651560490000|2022-05-03 06:48:10|160872.8|160782.8|160880.4|160790.4|160902.1|160790.4|160872.8|160767.3|10
1651560500000|2022-05-03 06:48:20|160888.9|160798.9|160887.1|160757.1|160900.1|160798.9|160878.1|160748.1|15
1651560510000|2022-05-03 06:48:30|160886.8|160756.8|160888.7|160758.7|160890.1|160760.1|160884.9|160754.9|13
1651560520000|2022-05-03 06:48:40|160887.2|160757.2|160875.8|160745.8|160909.2|160779.2|160872.3|160742.3|30
1651560530000|2022-05-03 06:48:50|160878.7|160748.7|160880.4|160750.4|160880.5|160768.9|160851.6|160748.7|13
1651560540000|2022-05-03 06:49:00|160883.3|160753.3|160896.5|160766.5|160896.8|160773|160853.7|160743.6|11
1651560550000|2022-05-03 06:49:10|160883.3|160753.3|160868.6|160778.6|160883.3|160778.6|160865.3|160747.2|11
1651560560000|2022-05-03 06:49:20|160866.8|160776.8|160882.9|160752.9|160882.9|160780.3|160861.8|160752.8|15
1651560570000|2022-05-03 06:49:30|160882.8|160752.8|160888|160758|160888|160758|160882.8|160752.8|17
1651560580000|2022-05-03 06:49:40|160887|160757|160890.3|160760.3|160890.3|160760.3|160887|160757|10
1651560590000|2022-05-03 06:49:50|160906.5|160776.5|160927.6|160797.6|160927.6|160797.6|160906.5|160776.5|14
1651560600000|2022-05-03 06:50:00|160936.5|160806.5|160919.8|160789.8|160936.5|160806.5|160913.3|160783.3|17
1651560610000|2022-05-03 06:50:10|160914.5|160784.5|160846.1|160716.1|160914.5|160784.5|160844.8|160714.8|27
1651560620000|2022-05-03 06:50:20|160842.3|160712.3|160848.9|160718.9|160849.4|160719.4|160842.3|160712.3|20
1651560630000|2022-05-03 06:50:30|160848.7|160718.7|160852|160722|160852|160722|160848.5|160718.5|7
1651560640000|2022-05-03 06:50:40|160853.7|160723.7|160846.6|160756.6|160900.2|160770.2|160844.4|160723.7|31
1651560650000|2022-05-03 06:50:50|160864.8|160734.8|160865.8|160735.8|160867.4|160757.4|160845|160734.6|18
1651560660000|2022-05-03 06:51:00|160866.6|160736.6|160884.2|160754.2|160884.2|160754.2|160863.4|160733.4|31
1651560670000|2022-05-03 06:51:10|160886.4|160756.4|160881.8|160751.8|160888.9|160758.9|160880.5|160750.5|20
1651560680000|2022-05-03 06:51:20|160881.2|160751.2|160913.2|160783.2|160919.6|160789.6|160880.2|160750.2|27
1651560690000|2022-05-03 06:51:30|160912.6|160782.6|160881.4|160751.4|160914.3|160784.3|160864.4|160750.3|25
1651560700000|2022-05-03 06:51:40|160883.4|160753.4|160869|160739|160883.4|160760.9|160850.9|160736.4|21
1651560710000|2022-05-03 06:51:50|160870.7|160740.7|160880.7|160750.7|160881.2|160751.2|160870.2|160740.2|22
1651560720000|2022-05-03 06:52:00|160884.5|160754.5|160884.2|160754.2|160884.5|160754.5|160879.4|160749.4|18
1651560730000|2022-05-03 06:52:10|160881.3|160751.3|160910.5|160780.5|160913.7|160783.7|160880.8|160750.8|28
1651560740000|2022-05-03 06:52:20|160912.7|160782.7|160912.6|160782.6|160916|160786|160908.5|160778.5|27
1651560750000|2022-05-03 06:52:30|160911.9|160781.9|160950.7|160820.7|160950.7|160830.9|160911.9|160781.9|31
1651560760000|2022-05-03 06:52:40|160950.2|160820.2|160958.5|160828.5|160959.2|160829.2|160949.4|160819.4|30
1651560770000|2022-05-03 06:52:50|160963.2|160833.2|160965.3|160835.3|160967.5|160837.5|160959|160829|34
1651560780000|2022-05-03 06:53:00|160964.4|160834.4|160970.9|160840.9|160975.7|160845.7|160964.4|160834.4|33
1651560790000|2022-05-03 06:53:10|160970.7|160840.7|160970.9|160840.9|160971.7|160841.7|160969.7|160839.7|22
1651560800000|2022-05-03 06:53:20|160970.7|160840.7|160972.9|160842.9|160973.6|160843.6|160970.7|160840.7|17
1651560810000|2022-05-03 06:53:30|160973|160843|160971.9|160841.9|160976.1|160846.1|160971.7|160841.7|23
1651560820000|2022-05-03 06:53:40|160971.7|160841.7|160973.1|160843.1|160974.6|160864.2|160952.1|160836.9|26
1651560830000|2022-05-03 06:53:50|160974|160844|160974.3|160844.3|160975.2|160845.2|160969.3|160839.3|21
1651560840000|2022-05-03 06:54:00|160957.1|160867.1|160981|160851|160981|160870.8|160950.9|160841.6|26
1651560850000|2022-05-03 06:54:10|160977.2|160847.2|160978.7|160848.7|160980.2|160850.2|160976.3|160846.3|21
1651560860000|2022-05-03 06:54:20|160980.5|160850.5|160980.5|160850.5|160982.3|160852.3|160977.3|160847.3|19
1651560870000|2022-05-03 06:54:30|160979.6|160849.6|160975|160845|160979.6|160865.8|160933.5|160823.4|33
1651560880000|2022-05-03 06:54:40|160968.9|160838.9|160969.7|160839.7|160973.6|160843.6|160966.6|160836.6|20
1651560890000|2022-05-03 06:54:50|160972.2|160842.2|160969.1|160839.1|160975.6|160845.6|160967.5|160837.5|16
1651560900000|2022-05-03 06:55:00|160969.9|160839.9|160972.2|160842.2|160974.5|160844.5|160969.9|160839.9|12
1651560910000|2022-05-03 06:55:10|160971.8|160841.8|160978.1|160848.1|160978.1|160848.1|160971.8|160841.8|17
1651560920000|2022-05-03 06:55:20|160978.6|160848.6|160973.8|160843.8|160978.6|160848.6|160973.3|160843.3|12
1651560930000|2022-05-03 06:55:30|160974.1|160844.1|160961.6|160871.6|160974.8|160872.3|160953.4|160844.1|28
1651560940000|2022-05-03 06:55:40|160960.9|160870.9|161020.4|160930.4|161023.2|160933.2|160946.3|160856.3|31
1651560950000|2022-05-03 06:55:50|161019.8|160929.8|161009.4|160919.4|161021|160931|160997.5|160907.5|36
1651560960000|2022-05-03 06:56:00|161007.8|160917.8|161011.3|160921.3|161015.5|160925.5|161005.3|160915.3|32
1651560970000|2022-05-03 06:56:10|161014.7|160924.7|161050.2|160920.2|161052.5|160946.2|161011.9|160916.6|37
1651560980000|2022-05-03 06:56:20|161051.5|160921.5|161021.5|160931.5|161051.5|160946.6|161021.2|160921.5|36
1651560990000|2022-05-03 06:56:30|161022.1|160932.1|161030.9|160940.9|161032.6|160942.6|161020.3|160930.3|38
1651561000000|2022-05-03 06:56:40|161030.8|160940.8|161038.9|160948.9|161039.1|160949.1|161030|160940|28
1651561010000|2022-05-03 06:56:50|161035.8|160945.8|161021.2|160931.2|161042.5|160945.8|161021.2|160912.5|31
1651561020000|2022-05-03 06:57:00|161020.3|160930.3|161018.8|160928.8|161020.9|160930.9|161015|160925|25
1651561030000|2022-05-03 06:57:10|161020|160930|161035.2|160945.2|161056.6|160966.6|161020|160919.9|28
1651561040000|2022-05-03 06:57:20|161037.1|160947.1|161036.7|160946.7|161039.8|160949.8|161029|160939|35
1651561050000|2022-05-03 06:57:30|161037.1|160947.1|161047.8|160957.8|161050.7|160960.7|161035.8|160945.8|29
1651561060000|2022-05-03 06:57:40|161051.8|160961.8|161048.9|160958.9|161067.3|160967.7|161034.2|160923.5|34
1651561070000|2022-05-03 06:57:50|161048.4|160958.4|161043.1|160953.1|161073.3|160963.2|161040.9|160936.5|35
1651561080000|2022-05-03 06:58:00|161043.6|160953.6|161047.5|160957.5|161050.8|160960.8|161042.5|160952.5|33
1651561090000|2022-05-03 06:58:10|161049.6|160959.6|161077.7|160947.7|161081.7|160974.4|161049.3|160947.7|24
1651561100000|2022-05-03 06:58:20|161082.5|160952.5|161095.5|161005.5|161107.9|161017.9|161063.1|160952.5|30
1651561110000|2022-05-03 06:58:30|161094.4|161004.4|161040.1|160950.1|161096.8|161006.8|161031.6|160941.6|30
1651561120000|2022-05-03 06:58:40|161039.9|160949.9|161057.6|160967.6|161065.2|160975.2|161039.9|160949.9|29
1651561130000|2022-05-03 06:58:50|161058.1|160968.1|161036.3|160946.3|161059.6|160969.6|161020|160916|32
1651561140000|2022-05-03 06:59:00|161032|160942|160965.8|160875.8|161043|160944|160960.6|160854.1|36
1651561150000|2022-05-03 06:59:10|160966.3|160876.3|161030.3|160900.3|161035.4|160930.8|160964.8|160874.8|28
1651561160000|2022-05-03 06:59:20|161029.4|160899.4|161018.7|160888.7|161031.8|160921.6|160996.3|160885.1|34
1651561170000|2022-05-03 06:59:30|161018.8|160888.8|161075.3|160985.3|161091.2|160991.1|161018.4|160888.4|36
1651561180000|2022-05-03 06:59:40|161095.3|161005.3|161127.5|160997.5|161127.5|161020.3|161094.9|160986.8|27
1651561190000|2022-05-03 06:59:50|161129.9|160999.9|161071.6|160941.6|161131.2|161018.2|161052.3|160940.8|35
1651561200000|2022-05-03 07:00:00|161075.5|160945.5|161088.4|160998.4|161107.2|160998.4|161053|160940.9|38
1651561210000|2022-05-03 07:00:10|161108.8|160978.8|161059.4|160969.4|161108.8|160978.8|161054.3|160964.3|38
1651561220000|2022-05-03 07:00:20|161059.7|160969.7|160996.9|160906.9|161060.2|160970.2|160993.6|160885.6|37
1651561230000|2022-05-03 07:00:30|160997.2|160907.2|160894.3|160804.3|160997.2|160907.2|160893.6|160791|37
1651561240000|2022-05-03 07:00:40|160894.5|160804.5|160956.5|160866.5|160969|160879|160893|160803|38
1651561250000|2022-05-03 07:00:50|160957.8|160867.8|161034.7|160904.7|161034.7|160928.7|160957.8|160857.5|39
1651561260000|2022-05-03 07:01:00|161035.4|160905.4|161112.8|161022.8|161134.2|161024.2|161012.3|160905.4|40
1651561270000|2022-05-03 07:01:10|161123|161033|161127.6|161037.6|161129.4|161039.4|161114.5|161024.5|36
1651561280000|2022-05-03 07:01:20|161130.5|161040.5|161197.2|161067.2|161209.5|161090.8|161127.3|161037.3|37
1651561290000|2022-05-03 07:01:30|161196.5|161066.5|161201.7|161071.7|161205.1|161089.5|161146.1|161030.8|36
1651561300000|2022-05-03 07:01:40|161203.4|161073.4|161197.1|161107.1|161234.7|161124.1|161194|161069.6|36
1651561310000|2022-05-03 07:01:50|161195|161105|161228.4|161138.4|161241.3|161150.2|161192.8|161092.9|36
1651561320000|2022-05-03 07:02:00|161227.7|161137.7|161208.6|161118.6|161250.8|161160.8|161202.7|161101.5|34
1651561330000|2022-05-03 07:02:10|161210|161120|161290.3|161200.3|161290.3|161200.3|161207.8|161117.8|34
1651561340000|2022-05-03 07:02:20|161287.9|161197.9|161295.1|161205.1|161314.7|161209.5|161287.9|161171|33
1651561350000|2022-05-03 07:02:30|161294.8|161204.8|161307|161177|161307|161206.1|161287.7|161176.2|33
1651561360000|2022-05-03 07:02:40|161306.9|161176.9|161267.5|161177.5|161306.9|161190.2|161265|161158.5|29
1651561370000|2022-05-03 07:02:50|161262.7|161172.7|161261.1|161171.1|161266.9|161176.9|161261.1|161171.1|27
1651561380000|2022-05-03 07:03:00|161262.2|161172.2|161097.9|161007.9|161262.2|161172.2|161097.9|161007.9|37
1651561390000|2022-05-03 07:03:10|161087.1|160997.1|161128.6|161038.6|161149.2|161038.6|161045.8|160937.7|37
1651561400000|2022-05-03 07:03:20|161125|161035|161128.3|161038.3|161148.6|161038.3|161123.2|161011.6|28
1651561410000|2022-05-03 07:03:30|161128.7|161038.7|161172.4|161042.4|161174.5|161064.5|161127.4|161036.2|31
1651561420000|2022-05-03 07:03:40|161173.5|161043.5|161117.2|160987.2|161173.5|161064.2|161093.6|160986.2|32
1651561430000|2022-05-03 07:03:50|161117.4|160987.4|161114|160984|161120|160990|161114|160984|27
1651561440000|2022-05-03 07:04:00|161116.5|160986.5|161134.6|161004.6|161141.2|161011.2|161113.3|160983.3|37
1651561450000|2022-05-03 07:04:10|161100.1|160970.1|161077.2|160947.2|161100.1|160970.1|161076.9|160946.9|31
1651561460000|2022-05-03 07:04:20|161076.2|160946.2|161039.5|160909.5|161076.8|160957.7|161030.9|160900.9|34
1651561470000|2022-05-03 07:04:30|161039.9|160909.9|161038.2|160908.2|161045.2|160937.4|161020.2|160899.1|32
1651561480000|2022-05-03 07:04:40|161039.3|160909.3|161049.7|160959.7|161075.8|160961.8|161038.6|160908.6|33
1651561490000|2022-05-03 07:04:50|161049.6|160959.6|161038.9|160948.9|161049.8|160959.8|161034.8|160944.8|34
1651561500000|2022-05-03 07:05:00|161039|160949|161007.7|160917.7|161039|160949|161007.6|160893.7|32
1651561510000|2022-05-03 07:05:10|161004.7|160914.7|160986.8|160896.8|161025.4|160916.6|160986.8|160881.5|33
1651561520000|2022-05-03 07:05:20|160986.1|160896.1|161019.9|160929.9|161019.9|160929.9|160985.2|160895.2|28
1651561530000|2022-05-03 07:05:30|161024.5|160934.5|161028.4|160938.4|161034.5|160944.5|161012.8|160922.8|34
1651561540000|2022-05-03 07:05:40|161029.3|160939.3|161017.9|160927.9|161038.7|160948.7|161015|160925|32
1651561550000|2022-05-03 07:05:50|161017.1|160927.1|161027.3|160937.3|161041|160951|161015.6|160925.6|31
1651561560000|2022-05-03 07:06:00|161030.4|160940.4|161090.1|161000.1|161098.3|161008.3|161028.4|160938.4|35
1651561570000|2022-05-03 07:06:10|161085.8|160995.8|161048.5|160958.5|161089.5|160999.5|161048.2|160958.2|39
1651561580000|2022-05-03 07:06:20|161046.5|160956.5|161058.9|160968.9|161064|160974|161046.5|160956.5|32
1651561590000|2022-05-03 07:06:30|161058.5|160968.5|161065.5|160975.5|161065.7|160975.7|161058.2|160968.2|31
1651561600000|2022-05-03 07:06:40|161064.9|160974.9|161066.6|160976.6|161066.8|160976.8|161060.1|160970.1|23
1651561610000|2022-05-03 07:06:50|161066.7|160976.7|161066.7|160976.7|161067.3|160977.3|161065.3|160975.3|28
1651561620000|2022-05-03 07:07:00|161066.9|160976.9|160944.9|160854.9|161067.6|160977.6|160943.6|160853.6|35
1651561630000|2022-05-03 07:07:10|160944.2|160854.2|160957.1|160867.1|160966.8|160876.8|160942.3|160852.3|32
1651561640000|2022-05-03 07:07:20|160957|160867|160943.9|160853.9|160957|160867|160941|160851|25
1651561650000|2022-05-03 07:07:30|160940.1|160850.1|160846.5|160756.5|160940.1|160850.1|160844.1|160754.1|28
1651561660000|2022-05-03 07:07:40|160841.8|160751.8|160855.3|160725.3|160855.3|160760.6|160834.1|160725.3|27
1651561670000|2022-05-03 07:07:50|160851.5|160721.5|160868|160778|160885.5|160795.5|160851.5|160721.5|32
1651561680000|2022-05-03 07:08:00|160873.2|160783.2|160801.9|160711.9|160876.9|160786.9|160800.6|160710.6|37
1651561690000|2022-05-03 07:08:10|160805.6|160715.6|160798|160708|160827.2|160719.3|160797.6|160693.1|32
1651561700000|2022-05-03 07:08:20|160797.2|160707.2|160802.8|160712.8|160804.8|160714.8|160796.2|160706.2|27
1651561710000|2022-05-03 07:08:30|160801.8|160711.8|160807.3|160717.3|160809.8|160719.8|160798.3|160708.3|30
1651561720000|2022-05-03 07:08:40|160805.3|160715.3|160830.1|160700.1|160830.1|160716.7|160803.2|160694.8|24
1651561730000|2022-05-03 07:08:50|160829.6|160699.6|160809|160719|160829.6|160724.1|160801.5|160697.1|36
1651561740000|2022-05-03 07:09:00|160808.4|160718.4|160856.7|160766.7|160869.2|160779.2|160808.4|160718.4|37
1651561750000|2022-05-03 07:09:10|160855.5|160765.5|160848.2|160758.2|160867.1|160777.1|160846.1|160756.1|27
1651561760000|2022-05-03 07:09:20|160849.3|160759.3|160848.3|160758.3|160851.6|160761.6|160847.6|160757.6|21
1651561770000|2022-05-03 07:09:30|160846.6|160756.6|160808.2|160718.2|160846.6|160756.6|160808.2|160718.2|31
1651561780000|2022-05-03 07:09:40|160810.6|160720.6|160812.8|160722.8|160816.7|160726.7|160808.3|160718.3|32
1651561790000|2022-05-03 07:09:50|160813.1|160723.1|160807.6|160717.6|160813.1|160723.1|160801.9|160711.9|32
1651561800000|2022-05-03 07:10:00|160807.7|160717.7|160808|160718|160808.7|160718.7|160804.9|160714.9|31
1651561810000|2022-05-03 07:10:10|160808.2|160718.2|160796|160706|160808.2|160718.2|160794.3|160704.3|29
1651561820000|2022-05-03 07:10:20|160796.6|160706.6|160798.7|160708.7|160800.1|160710.1|160795.5|160705.5|18
1651561830000|2022-05-03 07:10:30|160798.8|160708.8|160807.2|160717.2|160809|160719|160796.8|160706.8|18
1651561840000|2022-05-03 07:10:40|160805.9|160715.9|160798.3|160708.3|160805.9|160715.9|160796.2|160706.2|20
1651561850000|2022-05-03 07:10:50|160798|160708|160795.6|160705.6|160800.1|160710.1|160795.6|160705.6|22
1651561860000|2022-05-03 07:11:00|160796.7|160706.7|160804|160714|160809.3|160719.3|160796.6|160706.6|26
1651561870000|2022-05-03 07:11:10|160806.6|160716.6|160849.1|160759.1|160850.1|160760.1|160806.6|160716.6|29
1651561880000|2022-05-03 07:11:20|160844.6|160754.6|160899|160809|160901.8|160811.8|160844.3|160754.3|22
1651561890000|2022-05-03 07:11:30|160899.5|160809.5|160859.7|160769.7|160901|160811|160855.8|160750.2|35
1651561900000|2022-05-03 07:11:40|160859.2|160769.2|160879.6|160749.6|160879.6|160769.7|160853.2|160745.7|26
1651561910000|2022-05-03 07:11:50|160878.7|160748.7|160871.5|160781.5|160892.7|160802.7|160858.1|160747.7|30
1651561920000|2022-05-03 07:12:00|160871.1|160781.1|160873.6|160783.6|160873.7|160783.7|160871.1|160781.1|25
1651561930000|2022-05-03 07:12:10|160873.4|160783.4|160875.4|160785.4|160875.4|160785.4|160872.4|160782.4|21
1651561940000|2022-05-03 07:12:20|160874.8|160784.8|160872.9|160782.9|160874.8|160784.8|160872.9|160782.9|14
1651561950000|2022-05-03 07:12:30|160873.9|160783.9|160867.7|160777.7|160878.2|160788.2|160867.7|160777.7|22
1651561960000|2022-05-03 07:12:40|160851.2|160761.2|160810|160720|160851.2|160761.2|160801.8|160711.8|31
1651561970000|2022-05-03 07:12:50|160815.6|160725.6|160805.1|160715.1|160815.6|160725.6|160804|160714|27
1651561980000|2022-05-03 07:13:00|160806.4|160716.4|160809.6|160719.6|160819.1|160729.1|160806.4|160716.4|30
1651561990000|2022-05-03 07:13:10|160810.4|160720.4|160809.6|160719.6|160813.2|160723.2|160802.6|160712.6|27
1651562000000|2022-05-03 07:13:20|160809.7|160719.7|160808.1|160718.1|160813.3|160723.3|160807.1|160717.1|17
1651562010000|2022-05-03 07:13:30|160812.1|160722.1|160811.9|160721.9|160816.6|160726.6|160804.3|160714.3|30
1651562020000|2022-05-03 07:13:40|160811.5|160721.5|160800.7|160710.7|160815.1|160725.1|160796.7|160706.7|33
1651562030000|2022-05-03 07:13:50|160799.9|160709.9|160804.6|160714.6|160806.3|160716.3|160799.9|160709.9|29
1651562040000|2022-05-03 07:14:00|160805.1|160715.1|160802.6|160712.6|160805.2|160715.2|160802.4|160712.4|24
1651562050000|2022-05-03 07:14:10|160802.9|160712.9|160805|160715|160811.8|160721.8|160802.7|160712.7|30
1651562060000|2022-05-03 07:14:20|160804.3|160714.3|160668.2|160578.2|160806|160716|160668.2|160578.2|28
1651562070000|2022-05-03 07:14:30|160668.6|160578.6|160718.8|160628.8|160721.2|160631.2|160668.6|160578.6|31
1651562080000|2022-05-03 07:14:40|160718.4|160628.4|160759.4|160669.4|160764.5|160674.5|160714.7|160624.7|28
1651562090000|2022-05-03 07:14:50|160757.1|160667.1|160756.9|160666.9|160779.3|160676.7|160756.2|160648|28
1651562100000|2022-05-03 07:15:00|160757.7|160667.7|160709.4|160619.4|160761|160671|160702.2|160612.2|27
1651562110000|2022-05-03 07:15:10|160708.1|160618.1|160709.4|160619.4|160713.4|160623.4|160707.8|160617.8|21
1651562120000|2022-05-03 07:15:20|160712.6|160622.6|160716.7|160626.7|160718.7|160628.7|160712.6|160622.6|18
1651562130000|2022-05-03 07:15:30|160717.1|160627.1|160713.1|160623.1|160717.1|160627.1|160711.9|160621.9|23
1651562140000|2022-05-03 07:15:40|160713.3|160623.3|160754.7|160664.7|160761.6|160671.6|160711.8|160621.8|30
1651562150000|2022-05-03 07:15:50|160755.7|160665.7|160753.5|160663.5|160764.5|160674.5|160752.7|160662.7|31
1651562160000|2022-05-03 07:16:00|160748.6|160658.6|160774.6|160644.6|160778.3|160664.7|160739.6|160637.6|36
1651562170000|2022-05-03 07:16:10|160766.5|160676.5|160783.6|160693.6|160790.2|160700.2|160766.5|160676.5|32
1651562180000|2022-05-03 07:16:20|160784.6|160694.6|160811.2|160681.2|160817.9|160696.8|160784.6|160672.9|28
1651562190000|2022-05-03 07:16:30|160810.5|160680.5|160819.1|160689.1|160819.1|160704.4|160794.4|160678.6|29
1651562200000|2022-05-03 07:16:40|160820.1|160690.1|160784.1|160694.1|160823.1|160694.3|160781.3|160682.2|30
1651562210000|2022-05-03 07:16:50|160786.8|160696.8|160775.2|160685.2|160786.9|160696.9|160772.8|160682.8|30
1651562220000|2022-05-03 07:17:00|160775.6|160685.6|160776.1|160686.1|160801.6|160691.6|160771.8|160669|32
1651562230000|2022-05-03 07:17:10|160774.5|160684.5|160774.9|160684.9|160775.5|160685.5|160772.2|160682.2|32
1651562240000|2022-05-03 07:17:20|160773.5|160683.5|160776.9|160686.9|160776.9|160686.9|160771.6|160681.6|31
1651562250000|2022-05-03 07:17:30|160776.4|160686.4|160756.6|160666.6|160778.3|160688.3|160753.9|160663.9|26
1651562260000|2022-05-03 07:17:40|160756.1|160666.1|160765.1|160675.1|160767.5|160677.5|160755.9|160665.9|27
1651562270000|2022-05-03 07:17:50|160764.7|160674.7|160756.8|160666.8|160769.7|160679.7|160750.2|160660.2|30
1651562280000|2022-05-03 07:18:00|160761|160671|160760|160670|160767.7|160677.7|160759|160669|28
1651562290000|2022-05-03 07:18:10|160761.5|160671.5|160755.4|160665.4|160774.7|160684.7|160755.4|160665.4|35
1651562300000|2022-05-03 07:18:20|160758.9|160668.9|160746.1|160656.1|160758.9|160668.9|160743.6|160653.6|38
1651562310000|2022-05-03 07:18:30|160748.4|160658.4|160758.4|160668.4|160759.3|160669.3|160744.5|160654.5|31
1651562320000|2022-05-03 07:18:40|160758.5|160668.5|160735.5|160645.5|160758.5|160668.5|160735.5|160645.5|30
1651562330000|2022-05-03 07:18:50|160739.7|160649.7|160777.6|160687.6|160781.2|160691.2|160739.7|160649.7|31
1651562340000|2022-05-03 07:19:00|160776.3|160686.3|160749.8|160659.8|160780.2|160687|160749|160648.9|35
1651562350000|2022-05-03 07:19:10|160747.5|160657.5|160750|160660|160754.4|160664.4|160746.7|160656.7|31
1651562360000|2022-05-03 07:19:20|160749.8|160659.8|160747.6|160657.6|160750.2|160660.2|160744.2|160654.2|27
1651562370000|2022-05-03 07:19:30|160747.3|160657.3|160620.7|160530.7|160747.3|160657.3|160620.7|160530.7|37
1651562380000|2022-05-03 07:19:40|160627.8|160537.8|160624.1|160534.1|160628.3|160538.3|160614.2|160524.2|32
1651562390000|2022-05-03 07:19:50|160624.9|160534.9|160622.7|160532.7|160625.3|160535.3|160621|160531|17
1651562400000|2022-05-03 07:20:00|160622|160532|160626.7|160536.7|160627.4|160537.4|160620.2|160530.2|25
1651562410000|2022-05-03 07:20:10|160625.2|160535.2|160640.5|160550.5|160669.8|160557.8|160619.3|160517.8|32
1651562420000|2022-05-03 07:20:20|160642.2|160552.2|160653.8|160523.8|160668.3|160553.5|160642.2|160523.8|20
1651562430000|2022-05-03 07:20:30|160630.7|160540.7|160643.4|160553.4|160644.8|160554.8|160630.7|160540.7|28
1651562440000|2022-05-03 07:20:40|160642|160552|160693.8|160563.8|160700.3|160583.4|160625.2|160535.2|33
1651562450000|2022-05-03 07:20:50|160701.2|160571.2|160640.8|160550.8|160701.2|160601.4|160635.9|160545.9|34
1651562460000|2022-05-03 07:21:00|160638.8|160548.8|160660.8|160530.8|160674.1|160560.5|160635.7|160530|33
1651562470000|2022-05-03 07:21:10|160656.7|160526.7|160658.9|160528.9|160659.7|160545.7|160631.8|160520.9|34
1651562480000|2022-05-03 07:21:20|160660.8|160530.8|160602.1|160512.1|160660.8|160530.8|160550.3|160435.6|30
1651562490000|2022-05-03 07:21:30|160600.9|160510.9|160600.8|160510.8|160608.2|160518.2|160598.5|160508.5|19
1651562500000|2022-05-03 07:21:40|160601|160511|160596.8|160506.8|160602.5|160512.5|160594.8|160504.8|21
1651562510000|2022-05-03 07:21:50|160598.3|160508.3|160535|160445|160598.3|160508.3|160524.2|160410.9|39
1651562520000|2022-05-03 07:22:00|160535.5|160445.5|160519.3|160429.3|160545.1|160447.4|160517.9|160407.3|36
1651562530000|2022-05-03 07:22:10|160516.2|160426.2|160498|160368|160516.2|160426.2|160459.9|160366.2|28
1651562540000|2022-05-03 07:22:20|160497.9|160367.9|160479.1|160389.1|160497.9|160389.1|160465.2|160362.5|26
1651562550000|2022-05-03 07:22:30|160473.8|160383.8|160507.1|160377.1|160507.6|160403|160473.8|160376.8|22
1651562560000|2022-05-03 07:22:40|160507.7|160377.7|160505.2|160375.2|160511.2|160381.2|160505.2|160375.2|21
1651562570000|2022-05-03 07:22:50|160506.5|160376.5|160508.3|160418.3|160525.9|160418.3|160491.1|160371.9|22
1651562580000|2022-05-03 07:23:00|160508.5|160418.5|160496.6|160406.6|160526.1|160418.5|160492.5|160396.1|33
1651562590000|2022-05-03 07:23:10|160497.6|160407.6|160499.8|160409.8|160501.3|160411.3|160497.4|160407.4|22
1651562600000|2022-05-03 07:23:20|160500|160410|160492|160402|160500|160410|160489.6|160399.6|25
1651562610000|2022-05-03 07:23:30|160492.1|160402.1|160494.1|160404.1|160516|160411.6|160492.1|160385.3|19
1651562620000|2022-05-03 07:23:40|160495.1|160405.1|160494.3|160404.3|160497.9|160407.9|160493.1|160403.1|21
1651562630000|2022-05-03 07:23:50|160492.7|160402.7|160469.3|160379.3|160492.7|160402.7|160468.8|160378.8|27
1651562640000|2022-05-03 07:24:00|160467.8|160377.8|160471.2|160381.2|160472.6|160382.6|160466.7|160376.7|24
1651562650000|2022-05-03 07:24:10|160471.6|160381.6|160381.1|160291.1|160490.1|160381.7|160381.1|160291.1|28
1651562660000|2022-05-03 07:24:20|160405.3|160275.3|160415|160325|160425.6|160335.6|160387.5|160266.8|27
1651562670000|2022-05-03 07:24:30|160416|160326|160421.5|160331.5|160421.5|160331.5|160416|160326|21
1651562680000|2022-05-03 07:24:40|160421.6|160331.6|160436.4|160346.4|160452|160350.9|160419.6|160321.6|33
1651562690000|2022-05-03 07:24:50|160436.3|160346.3|160449.8|160359.8|160486.3|160373.1|160432.8|160320.9|39
1651562700000|2022-05-03 07:25:00|160442|160352|160457.5|160327.5|160530.1|160440.1|160437|160327.5|39
1651562710000|2022-05-03 07:25:10|160459|160329|160440.7|160350.7|160461|160353.6|160440|160329|37
1651562720000|2022-05-03 07:25:20|160441.4|160351.4|160426.8|160336.8|160449.8|160356.2|160419.4|160317.7|30
1651562730000|2022-05-03 07:25:30|160427.3|160337.3|160440.9|160350.9|160457.7|160353.7|160424.7|160326.8|34
1651562740000|2022-05-03 07:25:40|160441|160351|160438.8|160348.8|160460.9|160355.4|160438.4|160328.2|34
1651562750000|2022-05-03 07:25:50|160439.4|160349.4|160426.4|160336.4|160440|160350|160425|160335|19
1651562760000|2022-05-03 07:26:00|160421.2|160331.2|160453.8|160363.8|160454.5|160364.5|160419.4|160321.4|32
1651562770000|2022-05-03 07:26:10|160454.5|160364.5|160459|160369|160470.9|160380.9|160452.7|160362.7|27
1651562780000|2022-05-03 07:26:20|160455.7|160365.7|160434|160344|160477.4|160372.9|160429.5|160339.5|24
1651562790000|2022-05-03 07:26:30|160433.4|160343.4|160423.4|160333.4|160435.6|160345.6|160417|160327|29
1651562800000|2022-05-03 07:26:40|160426.9|160336.9|160461.7|160371.7|160483.6|160372|160426.7|160336.7|33
1651562810000|2022-05-03 07:26:50|160461.4|160371.4|160460.1|160370.1|160462.1|160372.1|160460|160370|20
1651562820000|2022-05-03 07:27:00|160459.7|160369.7|160460.5|160370.5|160463.6|160373.6|160453.5|160363.5|25
1651562830000|2022-05-03 07:27:10|160458.7|160368.7|160462.4|160372.4|160463.5|160373.5|160458.5|160368.5|17
1651562840000|2022-05-03 07:27:20|160462.2|160372.2|160461.9|160371.9|160463|160373|160461.6|160371.6|13
1651562850000|2022-05-03 07:27:30|160459.5|160369.5|160443.2|160353.2|160459.8|160369.8|160432.5|160342.5|29
1651562860000|2022-05-03 07:27:40|160434.1|160344.1|160454.1|160364.1|160458.8|160368.8|160430.8|160340.8|31
1651562870000|2022-05-03 07:27:50|160453.2|160363.2|160439.4|160349.4|160455.4|160365.4|160435.5|160345.5|25
1651562880000|2022-05-03 07:28:00|160441.2|160351.2|160445.3|160355.3|160452.4|160362.4|160441.1|160351.1|36
1651562890000|2022-05-03 07:28:10|160445.2|160355.2|160424.4|160334.4|160446.2|160356.2|160424.4|160334.4|26
1651562900000|2022-05-03 07:28:20|160424.2|160334.2|160422.3|160332.3|160427.3|160337.3|160419.6|160329.6|29
1651562910000|2022-05-03 07:28:30|160423.8|160333.8|160425|160335|160426.6|160336.6|160421.5|160331.5|24
1651562920000|2022-05-03 07:28:40|160423.2|160333.2|160374.9|160284.9|160423.2|160333.2|160371.3|160281.3|29
1651562930000|2022-05-03 07:28:50|160375.3|160285.3|160377.1|160287.1|160385.2|160295.2|160370.5|160280.5|24
1651562940000|2022-05-03 07:29:00|160377.7|160287.7|160381.3|160291.3|160415.1|160325.1|160372.6|160282.6|33
1651562950000|2022-05-03 07:29:10|160383.3|160293.3|160420.3|160330.3|160438.8|160348.8|160383.3|160293.3|37
1651562960000|2022-05-03 07:29:20|160420.1|160330.1|160428.1|160338.1|160429|160339|160418.6|160328.6|32
1651562970000|2022-05-03 07:29:30|160429.8|160339.8|160426.1|160336.1|160432.2|160342.2|160424.6|160334.6|31
1651562980000|2022-05-03 07:29:40|160428.9|160338.9|160412.7|160322.7|160441.9|160351.9|160412.2|160322.2|35
1651562990000|2022-05-03 07:29:50|160413.6|160323.6|160413.4|160323.4|160417.3|160327.3|160412.7|160322.7|27
1651563000000|2022-05-03 07:30:00|160413.9|160323.9|160439.9|160349.9|160439.9|160349.9|160413.9|160323.9|29
1651563010000|2022-05-03 07:30:10|160440|160350|160434.1|160344.1|160442.2|160352.2|160427.8|160337.8|35
1651563020000|2022-05-03 07:30:20|160434.3|160344.3|160445.3|160355.3|160447.6|160357.6|160434.3|160344.3|33
1651563030000|2022-05-03 07:30:30|160445.1|160355.1|160446.5|160356.5|160452.9|160362.9|160442.3|160352.3|35
1651563040000|2022-05-03 07:30:40|160446.3|160356.3|160414.4|160324.4|160448.2|160358.2|160384.9|160294.9|36
1651563050000|2022-05-03 07:30:50|160414.8|160324.8|160415.3|160325.3|160419.7|160329.7|160414.2|160324.2|29
1651563060000|2022-05-03 07:31:00|160415.4|160325.4|160387.5|160297.5|160417.9|160327.9|160386.7|160296.7|32
1651563070000|2022-05-03 07:31:10|160386.7|160296.7|160400.4|160310.4|160401.5|160311.5|160386.7|160296.7|28
1651563080000|2022-05-03 07:31:20|160403.6|160313.6|160368.2|160278.2|160414.6|160324.6|160368|160265.9|31
1651563090000|2022-05-03 07:31:30|160368.3|160278.3|160370.2|160280.2|160372|160282|160367.1|160277.1|32
1651563100000|2022-05-03 07:31:40|160370.4|160280.4|160375.1|160285.1|160375.5|160285.5|160368|160278|28
1651563110000|2022-05-03 07:31:50|160375|160285|160375.8|160285.8|160378.2|160288.2|160374.1|160284.1|33
1651563120000|2022-05-03 07:32:00|160375.6|160285.6|160370.9|160280.9|160376.2|160286.2|160370.8|160280.8|20
1651563130000|2022-05-03 07:32:10|160370.6|160280.6|160364.4|160274.4|160370.6|160280.6|160360.8|160270.8|32
1651563140000|2022-05-03 07:32:20|160364.5|160274.5|160367.9|160277.9|160368.2|160278.2|160364.1|160274.1|23
1651563150000|2022-05-03 07:32:30|160367.3|160277.3|160365.7|160275.7|160368|160278|160365.7|160275.7|19
1651563160000|2022-05-03 07:32:40|160365.5|160275.5|160362.7|160272.7|160365.8|160275.8|160360.4|160270.4|24
1651563170000|2022-05-03 07:32:50|160362.6|160272.6|160364.4|160274.4|160364.4|160274.4|160361.6|160271.6|22
1651563180000|2022-05-03 07:33:00|160364.5|160274.5|160337.2|160247.2|160364.5|160274.5|160332.3|160242.3|29
1651563190000|2022-05-03 07:33:10|160337.3|160247.3|160340.4|160250.4|160343.7|160253.7|160331.5|160241.5|18
1651563200000|2022-05-03 07:33:20|160340.7|160250.7|160342.9|160252.9|160346.9|160256.9|160335.6|160245.6|10
1651563210000|2022-05-03 07:33:30|160337.8|160247.8|160299.6|160209.6|160340.6|160250.6|160295|160205|32
1651563220000|2022-05-03 07:33:40|160294.8|160204.8|160310.7|160220.7|160310.7|160220.7|160294.8|160204.8|29
1651563230000|2022-05-03 07:33:50|160307.2|160217.2|160303.9|160213.9|160308.9|160218.9|160295.7|160205.7|33
1651563240000|2022-05-03 07:34:00|160294.7|160204.7|160299.2|160209.2|160322.5|160217.4|160294.7|160192.5|33
1651563250000|2022-05-03 07:34:10|160294.9|160204.9|160333.9|160203.9|160340.8|160228.5|160294.9|160203|35
1651563260000|2022-05-03 07:34:20|160333.6|160203.6|160337.6|160207.6|160338|160228.8|160305.9|160193.2|31
1651563270000|2022-05-03 07:34:30|160337.3|160207.3|160352.7|160222.7|160354|160239.7|160322.5|160206.1|33
1651563280000|2022-05-03 07:34:40|160354.2|160224.2|160357|160267|160361.2|160271.2|160333.4|160224.2|29
1651563290000|2022-05-03 07:34:50|160355.9|160265.9|160356.6|160266.6|160357.1|160267.1|160354.1|160264.1|24
1651563300000|2022-05-03 07:35:00|160356.5|160266.5|160341.4|160251.4|160359.5|160269.5|160341.1|160251.1|30
1651563310000|2022-05-03 07:35:10|160342|160252|160340.8|160250.8|160343.7|160253.7|160340.2|160250.2|24
1651563320000|2022-05-03 07:35:20|160340.2|160250.2|160349.5|160259.5|160349.5|160259.5|160339.9|160249.9|29
1651563330000|2022-05-03 07:35:30|160349.1|160259.1|160368.3|160278.3|160368.3|160278.3|160348.3|160258.3|26
1651563340000|2022-05-03 07:35:40|160367.5|160277.5|160366.7|160276.7|160371.9|160281.9|160366.7|160276.7|32
1651563350000|2022-05-03 07:35:50|160366.3|160276.3|160348.2|160258.2|160366.8|160276.8|160345.9|160255.9|22
1651563360000|2022-05-03 07:36:00|160349.1|160259.1|160357.3|160267.3|160358.3|160268.3|160348.2|160258.2|27
1651563370000|2022-05-03 07:36:10|160357.5|160267.5|160331.2|160241.2|160368.6|160267.5|160330.4|160237.3|30
1651563380000|2022-05-03 07:36:20|160331.1|160241.1|160332.7|160242.7|160333.7|160243.7|160329.6|160239.6|27
1651563390000|2022-05-03 07:36:30|160333.2|160243.2|160332.2|160242.2|160333.3|160243.3|160331.4|160241.4|20
1651563400000|2022-05-03 07:36:40|160331.4|160241.4|160324.4|160234.4|160332.4|160242.4|160323.9|160233.9|19
1651563410000|2022-05-03 07:36:50|160325.2|160235.2|160324.4|160234.4|160325.2|160235.2|160323.1|160233.1|23
1651563420000|2022-05-03 07:37:00|160324.9|160234.9|160349.6|160259.6|160350.7|160260.7|160323.9|160233.9|28
1651563430000|2022-05-03 07:37:10|160351|160261|160343.8|160253.8|160351|160261|160343.7|160253.7|20
1651563440000|2022-05-03 07:37:20|160344.2|160254.2|160342.5|160252.5|160344.2|160254.2|160342.2|160252.2|20
1651563450000|2022-05-03 07:37:30|160344.1|160254.1|160345.6|160255.6|160384|160269|160344.1|160243.7|30
1651563460000|2022-05-03 07:37:40|160345.3|160255.3|160345.6|160255.6|160345.8|160255.8|160344.1|160254.1|17
1651563470000|2022-05-03 07:37:50|160344.9|160254.9|160385.8|160295.8|160406.7|160298.2|160344.9|160254.9|27
1651563480000|2022-05-03 07:38:00|160385.6|160295.6|160384.3|160294.3|160386.2|160296.2|160383|160293|25
1651563490000|2022-05-03 07:38:10|160384.6|160294.6|160382.3|160292.3|160385.3|160295.3|160382.3|160292.3|19
1651563500000|2022-05-03 07:38:20|160390.4|160300.4|160389.3|160299.3|160390.4|160300.4|160382|160292|22
1651563510000|2022-05-03 07:38:30|160389.2|160299.2|160386.2|160296.2|160389.7|160299.7|160384.8|160294.8|21
1651563520000|2022-05-03 07:38:40|160386|160296|160386.1|160296.1|160388.4|160298.4|160386|160296|20
1651563530000|2022-05-03 07:38:50|160386|160296|160385.2|160295.2|160405.6|160296.6|160384.7|160275.6|25
1651563540000|2022-05-03 07:39:00|160384.9|160294.9|160338|160248|160401.3|160311.3|160330|160240|30
1651563550000|2022-05-03 07:39:10|160338.3|160248.3|160330.2|160240.2|160340.8|160248.3|160317.5|160210.8|37
1651563560000|2022-05-03 07:39:20|160331|160241|160318.2|160228.2|160331|160241|160314.8|160224.8|37
1651563570000|2022-05-03 07:39:30|160320.7|160230.7|160329.5|160239.5|160329.5|160239.5|160318.4|160228.4|34
1651563580000|2022-05-03 07:39:40|160330.5|160240.5|160368.1|160238.1|160370|160261.4|160326.2|160236.2|33
1651563590000|2022-05-03 07:39:50|160369.6|160239.6|160386.2|160296.2|160386.2|160296.2|160345.3|160236.5|33
1651563600000|2022-05-03 07:40:00|160386|160296|160375.9|160285.9|160406.8|160300.2|160374.9|160276.8|36
1651563610000|2022-05-03 07:40:10|160374.3|160284.3|160362|160272|160378|160288|160361|160271|33
1651563620000|2022-05-03 07:40:20|160366.2|160276.2|160382|160292|160383.7|160293.7|160365.6|160275.6|33
1651563630000|2022-05-03 07:40:30|160381.9|160291.9|160381.1|160291.1|160403.6|160293.3|160378.3|160272.8|25
1651563640000|2022-05-03 07:40:40|160383.7|160293.7|160379|160289|160385.2|160295.2|160377.8|160287.8|25
1651563650000|2022-05-03 07:40:50|160378.3|160288.3|160397.9|160307.9|160403.9|160313.9|160378.3|160288.3|29
1651563660000|2022-05-03 07:41:00|160398|160308|160368|160278|160406|160308.7|160353.1|160246.5|32
1651563670000|2022-05-03 07:41:10|160370.8|160280.8|160392.3|160302.3|160412.9|160302.9|160370.8|160278.3|25
1651563680000|2022-05-03 07:41:20|160390.3|160300.3|160384.6|160294.6|160391.7|160301.7|160384|160294|25
1651563690000|2022-05-03 07:41:30|160384.7|160294.7|160377.4|160287.4|160384.7|160294.7|160375.2|160285.2|23
1651563700000|2022-05-03 07:41:40|160377.2|160287.2|160375.9|160285.9|160378|160288|160375.9|160285.9|20
1651563710000|2022-05-03 07:41:50|160376|160286|160404.9|160314.9|160405.5|160315.5|160375.7|160285.7|27
1651563720000|2022-05-03 07:42:00|160404.6|160314.6|160444.3|160354.3|160445.9|160355.9|160404.6|160314.6|23
1651563730000|2022-05-03 07:42:10|160443.2|160353.2|160435.3|160345.3|160443.8|160353.8|160435.3|160345.3|17
1651563740000|2022-05-03 07:42:20|160437.1|160347.1|160440.5|160350.5|160444.5|160354.5|160435.3|160345.3|22
1651563750000|2022-05-03 07:42:30|160439|160349|160449.7|160359.7|160452.1|160362.1|160438.8|160348.8|21
1651563760000|2022-05-03 07:42:40|160449.2|160359.2|160438.3|160348.3|160452.7|160362.7|160436.8|160346.8|23
1651563770000|2022-05-03 07:42:50|160428.9|160338.9|160402.6|160312.6|160439.7|160338.9|160379.5|160289.5|36
1651563780000|2022-05-03 07:43:00|160402.5|160312.5|160450|160360|160455.6|160365.6|160402.2|160294|24
1651563790000|2022-05-03 07:43:10|160453.4|160363.4|160465.7|160375.7|160465.7|160375.7|160450.8|160360.8|19
1651563800000|2022-05-03 07:43:20|160464.8|160374.8|160467.7|160377.7|160471|160381|160463.3|160373.3|21
1651563810000|2022-05-03 07:43:30|160466.7|160376.7|160472.2|160382.2|160474.4|160384.4|160466.5|160376.5|24
1651563820000|2022-05-03 07:43:40|160474.8|160384.8|160572.1|160482.1|160575.6|160485.6|160470.9|160380.9|21
1651563830000|2022-05-03 07:43:50|160570.8|160480.8|160571.1|160481.1|160573.1|160483.1|160566.8|160476.8|15
1651563840000|2022-05-03 07:44:00|160571.4|160481.4|160578.3|160488.3|160579.2|160489.2|160570.7|160480.7|19
1651563850000|2022-05-03 07:44:10|160577.4|160487.4|160615.5|160525.5|160690.4|160588.3|160577.4|160487.4|37
1651563860000|2022-05-03 07:44:20|160616.5|160526.5|160652.6|160522.6|160654.1|160545.8|160611.3|160504.3|29
1651563870000|2022-05-03 07:44:30|160653.5|160523.5|160666|160536|160667.2|160554.8|160644.8|160523.4|31
1651563880000|2022-05-03 07:44:40|160665.8|160535.8|160664.2|160534.2|160667|160537|160662.5|160532.5|24
1651563890000|2022-05-03 07:44:50|160664.4|160534.4|160648.5|160558.5|160667.3|160558.5|160648.3|160532.9|21
1651563900000|2022-05-03 07:45:00|160666.7|160536.7|160652.3|160562.3|160670.3|160569.9|160648.7|160536.7|35
1651563910000|2022-05-03 07:45:10|160652.8|160562.8|160652.5|160562.5|160652.8|160562.8|160646.9|160556.9|26
1651563920000|2022-05-03 07:45:20|160652|160562|160698.4|160608.4|160702.5|160612.5|160649.5|160559.5|26
1651563930000|2022-05-03 07:45:30|160698.5|160608.5|160700.9|160610.9|160701.6|160611.6|160697.3|160607.3|18
1651563940000|2022-05-03 07:45:40|160701.5|160611.5|160704.6|160614.6|160705.1|160615.1|160700.5|160610.5|16
1651563950000|2022-05-03 07:45:50|160704.4|160614.4|160710.6|160620.6|160712.5|160622.5|160702|160612|26
1651563960000|2022-05-03 07:46:00|160710.4|160620.4|160720.8|160630.8|160721.5|160631.5|160709.6|160619.6|28
1651563970000|2022-05-03 07:46:10|160721.8|160631.8|160762.8|160672.8|160815.1|160725.1|160721.8|160631.8|33
1651563980000|2022-05-03 07:46:20|160762.1|160672.1|160787.9|160697.9|160792|160700.3|160762.1|160661.9|29
1651563990000|2022-05-03 07:46:30|160785.1|160695.1|160831.6|160741.6|160850.1|160755.9|160785|160695|30
1651564000000|2022-05-03 07:46:40|160829.3|160739.3|160826.1|160736.1|160848.6|160739.3|160825.4|160711.4|18
1651564010000|2022-05-03 07:46:50|160826.5|160736.5|160851.7|160761.7|160855.4|160765.4|160824.4|160714.6|26
1651564020000|2022-05-03 07:47:00|160854.2|160764.2|160849.3|160759.3|160855|160765|160842.6|160752.6|19
1651564030000|2022-05-03 07:47:10|160848.9|160758.9|160775.6|160685.6|160852.1|160762.1|160766.9|160676.9|29
1651564040000|2022-05-03 07:47:20|160775.8|160685.8|160747.4|160657.4|160780.4|160690.4|160743.2|160653.2|27
1651564050000|2022-05-03 07:47:30|160748.1|160658.1|160753.7|160663.7|160755.8|160665.8|160748.1|160658.1|27
1651564060000|2022-05-03 07:47:40|160754.3|160664.3|160706.9|160616.9|160755|160665|160703.9|160613.9|30
1651564070000|2022-05-03 07:47:50|160707.3|160617.3|160683.1|160593.1|160709.6|160619.6|160678.8|160588.8|27
1651564080000|2022-05-03 07:48:00|160688.1|160598.1|160674.3|160584.3|160710.5|160604.2|160669.8|160579.4|34
1651564090000|2022-05-03 07:48:10|160672.3|160582.3|160628.1|160538.1|160675.4|160585.4|160625.2|160535.2|23
1651564100000|2022-05-03 07:48:20|160628.3|160538.3|160622.7|160532.7|160628.3|160538.3|160620|160530|14
1651564110000|2022-05-03 07:48:30|160623.6|160533.6|160625.3|160535.3|160625.9|160535.9|160621.3|160531.3|20
1651564120000|2022-05-03 07:48:40|160625.6|160535.6|160623.5|160533.5|160626|160536|160622.8|160532.8|19
1651564130000|2022-05-03 07:48:50|160624.1|160534.1|160623.9|160533.9|160627.8|160537.8|160623.9|160533.9|23
1651564140000|2022-05-03 07:49:00|160624.4|160534.4|160681.6|160591.6|160684.8|160594.8|160624|160534|22
1651564150000|2022-05-03 07:49:10|160680.3|160590.3|160680.2|160590.2|160681|160591|160678|160588|16
1651564160000|2022-05-03 07:49:20|160686.1|160596.1|160690.3|160600.3|160693|160603|160686.1|160596.1|13
1651564170000|2022-05-03 07:49:30|160678.8|160588.8|160686.5|160596.5|160689|160599|160678.8|160588.8|12
1651564180000|2022-05-03 07:49:40|160686.8|160596.8|160688.8|160598.8|160689.1|160599.1|160686.2|160596.2|12
1651564190000|2022-05-03 07:49:50|160688.2|160598.2|160675.4|160585.4|160688.2|160598.2|160674|160584|14
1651564200000|2022-05-03 07:50:00|160677.6|160587.6|160639.7|160549.7|160678.8|160588.8|160639.7|160549.7|26
1651564210000|2022-05-03 07:50:10|160639.9|160549.9|160654.3|160564.3|160661.9|160571.9|160636.6|160546.6|22
1651564220000|2022-05-03 07:50:20|160643.9|160553.9|160655.5|160565.5|160662.5|160572.5|160643.9|160553.9|22
1651564230000|2022-05-03 07:50:30|160656.4|160566.4|160607.2|160517.2|160656.4|160566.4|160603.7|160513.7|30
1651564240000|2022-05-03 07:50:40|160609.4|160519.4|160584.4|160494.4|160610.2|160520.2|160583.1|160493.1|18
1651564250000|2022-05-03 07:50:50|160585.9|160495.9|160545.9|160455.9|160586.9|160496.9|160545.9|160455.9|27
1651564260000|2022-05-03 07:51:00|160549.5|160459.5|160552.5|160462.5|160557.2|160467.2|160532.7|160442.7|31
1651564270000|2022-05-03 07:51:10|160554.5|160464.5|160552.7|160462.7|160557.1|160467.1|160548.4|160458.4|27
1651564280000|2022-05-03 07:51:20|160553.3|160463.3|160564|160474|160567.5|160477.5|160553.3|160463.3|34
1651564290000|2022-05-03 07:51:30|160564.5|160474.5|160565.4|160475.4|160568.3|160478.3|160563|160473|20
1651564300000|2022-05-03 07:51:40|160567.3|160477.3|160561.5|160471.5|160567.3|160477.3|160549.7|160459.7|32
1651564310000|2022-05-03 07:51:50|160561.6|160471.6|160560.4|160470.4|160561.7|160471.7|160552.5|160462.5|23
1651564320000|2022-05-03 07:52:00|160559.8|160469.8|160432.2|160342.2|160559.8|160469.8|160418.8|160311.5|36
1651564330000|2022-05-03 07:52:10|160437.3|160347.3|160416|160326|160437.3|160347.3|160412.1|160322.1|31
1651564340000|2022-05-03 07:52:20|160418.2|160328.2|160359.1|160269.1|160419.8|160329.8|160359.1|160250.8|25
1651564350000|2022-05-03 07:52:30|160361.7|160271.7|160393.2|160263.2|160393.2|160275.8|160361.7|160248.8|31
1651564360000|2022-05-03 07:52:40|160392.9|160262.9|160392.2|160262.2|160396.3|160266.3|160384.1|160254.1|25
1651564370000|2022-05-03 07:52:50|160391.9|160261.9|160380.3|160250.3|160391.9|160276.7|160357.2|160244.3|30
1651564380000|2022-05-03 07:53:00|160380.8|160250.8|160360.4|160270.4|160380.8|160272.5|160359.7|160242.4|28
1651564390000|2022-05-03 07:53:10|160360.9|160270.9|160364.7|160274.7|160381.5|160274.7|160344.7|160250.6|30
1651564400000|2022-05-03 07:53:20|160362.1|160272.1|160358.3|160268.3|160366|160276|160358.3|160268.3|28
1651564410000|2022-05-03 07:53:30|160359.1|160269.1|160359.8|160269.8|160380.2|160273.2|160356.6|160245.2|27
1651564420000|2022-05-03 07:53:40|160360.1|160270.1|160367|160277|160367|160277|160360.1|160270.1|20
1651564430000|2022-05-03 07:53:50|160367.2|160277.2|160363.3|160273.3|160367.2|160277.2|160361.3|160271.3|12
1651564440000|2022-05-03 07:54:00|160362.7|160272.7|160378.6|160248.6|160382.8|160275.6|160357.2|160242.5|25
1651564450000|2022-05-03 07:54:10|160378.3|160248.3|160349.5|160259.5|160378.5|160266.1|160337.2|160240.5|25
1651564460000|2022-05-03 07:54:20|160346.2|160256.2|160349.6|160259.6|160353.8|160263.8|160346.2|160256.2|21
1651564470000|2022-05-03 07:54:30|160348.6|160258.6|160299|160209|160351.7|160261.7|160299|160194|21
1651564480000|2022-05-03 07:54:40|160303.3|160213.3|160294.1|160204.1|160305|160215|160292.6|160202.6|35
1651564490000|2022-05-03 07:54:50|160292.4|160202.4|160289.7|160199.7|160294.9|160204.9|160283.8|160193.8|21
1651564500000|2022-05-03 07:55:00|160288.3|160198.3|160301.4|160211.4|160302.4|160212.4|160288.2|160198.2|34
1651564510000|2022-05-03 07:55:10|160302.9|160212.9|160303.1|160213.1|160313.6|160223.6|160296.5|160206.5|31
1651564520000|2022-05-03 07:55:20|160303|160213|160297.1|160207.1|160304.9|160214.9|160297.1|160207.1|29
1651564530000|2022-05-03 07:55:30|160302.5|160212.5|160290.8|160200.8|160302.5|160212.5|160283.3|160193.3|31
1651564540000|2022-05-03 07:55:40|160288.4|160198.4|160306.5|160216.5|160307.4|160217.4|160287.5|160197.5|28
1651564550000|2022-05-03 07:55:50|160307.1|160217.1|160268.5|160178.5|160309.4|160219.4|160268.5|160178.5|18
1651564560000|2022-05-03 07:56:00|160265.5|160175.5|160259.4|160169.4|160275.2|160185.2|160239.5|160149.5|33
1651564570000|2022-05-03 07:56:10|160256.5|160166.5|160238.9|160148.9|160258.2|160168.2|160238.9|160148.9|25
1651564580000|2022-05-03 07:56:20|160239.7|160149.7|160238.3|160148.3|160245.1|160155.1|160237.6|160147.6|28
1651564590000|2022-05-03 07:56:30|160240|160150|160255.6|160165.6|160260.6|160170.6|160236.2|160146.2|24
1651564600000|2022-05-03 07:56:40|160261.6|160171.6|160310|160220|160310|160220|160250.1|160160.1|28
1651564610000|2022-05-03 07:56:50|160309.8|160219.8|160306|160216|160334.4|160221.8|160305.7|160199.6|29
1651564620000|2022-05-03 07:57:00|160305.9|160215.9|160316.3|160226.3|160319.6|160229.6|160305.9|160215.9|26
1651564630000|2022-05-03 07:57:10|160316.5|160226.5|160310.9|160220.9|160316.5|160226.5|160310.9|160220.9|20
1651564640000|2022-05-03 07:57:20|160311.4|160221.4|160296.3|160206.3|160312.8|160222.8|160296.3|160206.3|20
1651564650000|2022-05-03 07:57:30|160297.1|160207.1|160311.2|160221.2|160319.7|160222|160279.8|160181.1|35
1651564660000|2022-05-03 07:57:40|160309.3|160219.3|160306.1|160216.1|160312|160222|160300.9|160210.9|32
1651564670000|2022-05-03 07:57:50|160305.8|160215.8|160300.3|160210.3|160309|160219|160297.9|160207.9|29
1651564680000|2022-05-03 07:58:00|160301.3|160211.3|160329.7|160239.7|160354.1|160246.1|160300.9|160210.9|33
1651564690000|2022-05-03 07:58:10|160331|160241|160365.5|160275.5|160367.9|160277.9|160322.6|160232.6|28
1651564700000|2022-05-03 07:58:20|160363.5|160273.5|160375.2|160285.2|160385.3|160295.3|160355.7|160265.7|32
1651564710000|2022-05-03 07:58:30|160375.4|160285.4|160390|160300|160390|160300|160368.6|160278.6|30
1651564720000|2022-05-03 07:58:40|160386|160296|160397.4|160307.4|160398.4|160308.4|160386|160296|28
1651564730000|2022-05-03 07:58:50|160397.1|160307.1|160393.7|160303.7|160398.5|160308.5|160393.7|160303.7|19
1651564740000|2022-05-03 07:59:00|160393.2|160303.2|160384.1|160294.1|160393.2|160303.2|160374.6|160284.6|28
1651564750000|2022-05-03 07:59:10|160378.4|160288.4|160389.7|160299.7|160389.7|160299.7|160376.5|160286.5|21
1651564760000|2022-05-03 07:59:20|160388.9|160298.9|160381|160291|160391.3|160301.3|160381|160291|18
1651564770000|2022-05-03 07:59:30|160375.8|160285.8|160364|160274|160375.8|160285.8|160353.5|160263.5|29
1651564780000|2022-05-03 07:59:40|160363.9|160273.9|160368.1|160278.1|160369.9|160279.9|160363.9|160273.9|18
1651564790000|2022-05-03 07:59:50|160367.8|160277.8|160371.6|160281.6|160371.6|160281.6|160363.6|160273.6|28
1651564800000|2022-05-03 08:00:00|160370.8|160280.8|160402.2|160272.2|160402.2|160292.1|160364.9|160270.1|37
1651564810000|2022-05-03 08:00:10|160401.3|160271.3|160380.4|160290.4|160401.5|160290.4|160380.1|160268.7|16
1651564820000|2022-05-03 08:00:20|160380.5|160290.5|160375.5|160285.5|160380.7|160290.7|160374.9|160284.9|11
1651564830000|2022-05-03 08:00:30|160371|160281|160356.6|160266.6|160371|160281|160353.6|160263.6|29
1651564840000|2022-05-03 08:00:40|160356.5|160266.5|160351.1|160261.1|160357.1|160267.1|160350.6|160260.6|21
1651564850000|2022-05-03 08:00:50|160349.5|160259.5|160361.9|160271.9|160379.1|160275.8|160349|160248.6|31
1651564860000|2022-05-03 08:01:00|160361.8|160271.8|160346.1|160256.1|160363.2|160273.2|160344.9|160254.9|33
1651564870000|2022-05-03 08:01:10|160345.9|160255.9|160353.9|160263.9|160354.1|160264.1|160344.7|160254.7|27
1651564880000|2022-05-03 08:01:20|160354.2|160264.2|160348.1|160258.1|160354.2|160264.2|160348.1|160258.1|27
1651564890000|2022-05-03 08:01:30|160347.5|160257.5|160347.6|160257.6|160349.9|160259.9|160346.5|160256.5|20
1651564900000|2022-05-03 08:01:40|160348|160258|160349.1|160259.1|160352.4|160262.4|160346.2|160256.2|21
1651564910000|2022-05-03 08:01:50|160348.9|160258.9|160351.9|160261.9|160353.6|160263.6|160348.9|160258.9|14
1651564920000|2022-05-03 08:02:00|160352.6|160262.6|160275.8|160185.8|160352.6|160262.6|160274.7|160184.7|35
1651564930000|2022-05-03 08:02:10|160276|160186|160260.8|160170.8|160276.5|160186.5|160251.4|160161.4|32
1651564940000|2022-05-03 08:02:20|160259.4|160169.4|160265.5|160175.5|160266.2|160176.2|160259.4|160169.4|32
1651564950000|2022-05-03 08:02:30|160266.2|160176.2|160267.4|160177.4|160267.4|160177.4|160260|160170|30
1651564960000|2022-05-03 08:02:40|160265.9|160175.9|160271|160181|160276.7|160186.7|160265.9|160175.9|30
1651564970000|2022-05-03 08:02:50|160271.4|160181.4|160269.6|160179.6|160293.3|160181.5|160264.9|160162.2|33
1651564980000|2022-05-03 08:03:00|160269.8|160179.8|160265.3|160175.3|160269.8|160179.8|160264|160174|29
1651564990000|2022-05-03 08:03:10|160264.9|160174.9|160276.8|160186.8|160276.8|160186.8|160262.7|160172.7|29
1651565000000|2022-05-03 08:03:20|160278|160188|160277.2|160187.2|160282.3|160192.3|160273.4|160183.4|26
1651565010000|2022-05-03 08:03:30|160271.8|160181.8|160304.9|160214.9|160315.1|160225.1|160270.4|160180.4|26
1651565020000|2022-05-03 08:03:40|160300.5|160210.5|160350.6|160260.6|160351.3|160261.3|160300.5|160195.3|37
1651565030000|2022-05-03 08:03:50|160350.5|160260.5|160335.6|160245.6|160351.2|160261.2|160334.1|160244.1|29
1651565040000|2022-05-03 08:04:00|160336.1|160246.1|160334.3|160244.3|160337.6|160247.6|160332.8|160242.8|28
1651565050000|2022-05-03 08:04:10|160334.8|160244.8|160338.8|160248.8|160339|160249|160331.6|160241.6|26
1651565060000|2022-05-03 08:04:20|160339|160249|160337.8|160247.8|160340.7|160250.7|160337.4|160247.4|26
1651565070000|2022-05-03 08:04:30|160337.7|160247.7|160340.1|160250.1|160341.6|160251.6|160335.9|160245.9|31
1651565080000|2022-05-03 08:04:40|160339.6|160249.6|160335.3|160245.3|160341.4|160251.4|160334.1|160244.1|21
1651565090000|2022-05-03 08:04:50|160335.2|160245.2|160305.1|160215.1|160339.1|160249.1|160304.3|160214.3|28
1651565100000|2022-05-03 08:05:00|160305.5|160215.5|160305.2|160215.2|160307.8|160217.8|160305|160215|23
1651565110000|2022-05-03 08:05:10|160305.4|160215.4|160249.4|160159.4|160306.7|160216.7|160242.6|160152.6|27
1651565120000|2022-05-03 08:05:20|160253|160163|160263.7|160173.7|160264.4|160174.4|160253|160163|28
1651565130000|2022-05-03 08:05:30|160263.6|160173.6|160254.3|160164.3|160263.9|160173.9|160252.5|160162.5|28
1651565140000|2022-05-03 08:05:40|160255.6|160165.6|160252.5|160162.5|160258.3|160168.3|160252.5|160162.5|21
1651565150000|2022-05-03 08:05:50|160252.9|160162.9|160244.9|160154.9|160257|160167|160244.2|160154.2|29
1651565160000|2022-05-03 08:06:00|160243.8|160153.8|160241.9|160151.9|160245.9|160155.9|160240.5|160150.5|27
1651565170000|2022-05-03 08:06:10|160242.5|160152.5|160168.4|160078.4|160242.5|160152.5|160163.2|160073.2|34
1651565180000|2022-05-03 08:06:20|160168.8|160078.8|160178.9|160088.9|160182.9|160092.9|160168.8|160078.8|34
1651565190000|2022-05-03 08:06:30|160180.6|160090.6|160221.5|160131.5|160222.4|160132.4|160179.1|160089.1|32
1651565200000|2022-05-03 08:06:40|160220.7|160130.7|160218.8|160128.8|160222|160132|160217.1|160127.1|33
1651565210000|2022-05-03 08:06:50|160218.9|160128.9|160226.9|160136.9|160227.8|160137.8|160217.1|160127.1|30
1651565220000|2022-05-03 08:07:00|160228.5|160138.5|160232.6|160142.6|160250.9|160160.9|160228.5|160138.5|32
1651565230000|2022-05-03 08:07:10|160234.3|160144.3|160234.9|160144.9|160240.6|160150.6|160229.2|160139.2|32
1651565240000|2022-05-03 08:07:20|160234.3|160144.3|160248.8|160158.8|160253.9|160163.9|160233.7|160143.7|30
1651565250000|2022-05-03 08:07:30|160248.3|160158.3|160331.2|160241.2|160344.8|160241.7|160247.3|160157.3|36
1651565260000|2022-05-03 08:07:40|160330.8|160240.8|160326.8|160236.8|160348.5|160241.8|160326.8|160218.5|28
1651565270000|2022-05-03 08:07:50|160327.3|160237.3|160353.1|160263.1|160353.1|160263.1|160326.6|160236.6|17
1651565280000|2022-05-03 08:08:00|160354.7|160264.7|160401.5|160311.5|160402.5|160312.5|160348.8|160258.8|32
1651565290000|2022-05-03 08:08:10|160402.1|160312.1|160402.8|160312.8|160403|160313|160401.5|160311.5|26
1651565300000|2022-05-03 08:08:20|160402.7|160312.7|160349.7|160259.7|160404.5|160314.5|160345.5|160255.5|26
1651565310000|2022-05-03 08:08:30|160350.9|160260.9|160244.4|160114.4|160354.7|160264.7|160219.1|160104.5|37
1651565320000|2022-05-03 08:08:40|160243|160113|160244.6|160114.6|160251.5|160121.5|160236.8|160106.8|34
1651565330000|2022-05-03 08:08:50|160245.8|160115.8|160208.2|160118.2|160248.4|160148.1|160205.5|160100.5|34
1651565340000|2022-05-03 08:09:00|160211.9|160121.9|160241.1|160111.1|160241.7|160132.5|160211.9|160098.3|31
1651565350000|2022-05-03 08:09:10|160241.8|160111.8|160207|160077|160241.8|160149.8|160174.2|160069.1|28
1651565360000|2022-05-03 08:09:20|160206.6|160076.6|160197.7|160067.7|160206.6|160076.6|160194.7|160064.7|22
1651565370000|2022-05-03 08:09:30|160195.8|160065.8|160198.6|160068.6|160200.5|160070.5|160195|160065|20
1651565380000|2022-05-03 08:09:40|160198.9|160068.9|160175.6|160085.6|160203.3|160086.8|160175.1|160068.9|20
1651565390000|2022-05-03 08:09:50|160175.8|160085.8|160175.4|160085.4|160176.4|160086.4|160170.4|160080.4|19
1651565400000|2022-05-03 08:10:00|160174.5|160084.5|160169.3|160079.3|160174.5|160084.5|160167|160077|23
1651565410000|2022-05-03 08:10:10|160171.7|160081.7|160180.9|160090.9|160183|160093|160168.9|160078.9|20
1651565420000|2022-05-03 08:10:20|160180.7|160090.7|160173.9|160083.9|160182.6|160092.6|160173.4|160083.4|26
1651565430000|2022-05-03 08:10:30|160175.8|160085.8|160181.8|160091.8|160183.6|160093.6|160175.6|160085.6|25
1651565440000|2022-05-03 08:10:40|160182.3|160092.3|160192.2|160102.2|160192.2|160102.2|160174.2|160084.2|24
1651565450000|2022-05-03 08:10:50|160213.2|160123.2|160171.2|160081.2|160213.2|160123.2|160167.4|160077.4|32
1651565460000|2022-05-03 08:11:00|160171.5|160081.5|160173.9|160083.9|160177.2|160087.2|160170.4|160080.4|25
1651565470000|2022-05-03 08:11:10|160176.7|160086.7|160103.8|160013.8|160177.7|160087.7|160103.8|160013.8|29
1651565480000|2022-05-03 08:11:20|160105.5|160015.5|160115.4|160025.4|160115.9|160025.9|160103.4|160013.4|27
1651565490000|2022-05-03 08:11:30|160115.3|160025.3|160113.7|160023.7|160116|160026|160111.2|160021.2|19
1651565500000|2022-05-03 08:11:40|160114.5|160024.5|160112.4|160022.4|160115.7|160025.7|160111.2|160021.2|19
1651565510000|2022-05-03 08:11:50|160112.7|160022.7|160116.6|160026.6|160116.6|160026.6|160110.8|160020.8|17
1651565520000|2022-05-03 08:12:00|160121.4|160031.4|160122.9|160032.9|160122.9|160032.9|160115.2|160025.2|24
1651565530000|2022-05-03 08:12:10|160121.7|160031.7|160139.1|160049.1|160141.2|160051.2|160121.7|160031.7|26
1651565540000|2022-05-03 08:12:20|160138.1|160048.1|160138.3|160048.3|160144.6|160054.6|160137.8|160047.8|30
1651565550000|2022-05-03 08:12:30|160135.8|160045.8|160131.8|160041.8|160139|160049|160131.8|160041.8|25
1651565560000|2022-05-03 08:12:40|160131.9|160041.9|160126|160036|160136.7|160046.7|160121.9|160031.9|26
1651565570000|2022-05-03 08:12:50|160129|160039|160131|160041|160136.6|160046.6|160126|160036|29
1651565580000|2022-05-03 08:13:00|160131.2|160041.2|160133.3|160043.3|160134.5|160044.5|160126.2|160036.2|19
1651565590000|2022-05-03 08:13:10|160133.5|160043.5|160142|160052|160145.9|160055.9|160130.1|160040.1|32
1651565600000|2022-05-03 08:13:20|160141.9|160051.9|160141.1|160051.1|160144.6|160054.6|160140.9|160050.9|20
1651565610000|2022-05-03 08:13:30|160141.2|160051.2|160140.4|160050.4|160142.4|160052.4|160138.9|160048.9|16
1651565620000|2022-05-03 08:13:40|160140|160050|160137.9|160047.9|160141|160051|160136.5|160046.5|15
1651565630000|2022-05-03 08:13:50|160139.5|160049.5|160140.3|160050.3|160140.3|160050.3|160137.3|160047.3|8
1651565640000|2022-05-03 08:14:00|160134.3|160044.3|160130.4|160040.4|160138.5|160048.5|160130.1|160040.1|18
1651565650000|2022-05-03 08:14:10|160132.3|160042.3|160133.6|160043.6|160135.8|160045.8|160130.5|160040.5|19
1651565660000|2022-05-03 08:14:20|160137.9|160047.9|160151.5|160061.5|160151.5|160061.5|160137.9|160047.9|28
1651565670000|2022-05-03 08:14:30|160150.2|160060.2|160161.1|160071.1|160161.1|160071.1|160141.2|160051.2|22
1651565680000|2022-05-03 08:14:40|160160.4|160070.4|160157.6|160067.6|160163.6|160073.6|160153.5|160063.5|26
1651565690000|2022-05-03 08:14:50|160156.1|160066.1|160158.3|160068.3|160162.4|160072.4|160154|160064|17
1651565700000|2022-05-03 08:15:00|160157.7|160067.7|160164.7|160074.7|160172.9|160082.9|160154.5|160064.5|25
1651565710000|2022-05-03 08:15:10|160163.8|160073.8|160219.6|160129.6|160226|160136|160159.4|160069.4|30
1651565720000|2022-05-03 08:15:20|160218.5|160128.5|160213.6|160123.6|160219.7|160129.7|160208.6|160118.6|31
1651565730000|2022-05-03 08:15:30|160213.3|160123.3|160210.8|160120.8|160226.6|160136.6|160206.4|160116.4|33
1651565740000|2022-05-03 08:15:40|160211.8|160121.8|160223.7|160133.7|160229|160139|160211.8|160121.8|32
1651565750000|2022-05-03 08:15:50|160225.1|160135.1|160225|160135|160226.6|160136.6|160220.4|160130.4|20
1651565760000|2022-05-03 08:16:00|160222.6|160132.6|160223|160133|160225.6|160135.6|160219.6|160129.6|28
1651565770000|2022-05-03 08:16:10|160222.8|160132.8|160234.7|160144.7|160240|160150|160220.6|160130.6|22
1651565780000|2022-05-03 08:16:20|160238.6|160148.6|160235.8|160145.8|160240|160150|160232.2|160142.2|24
1651565790000|2022-05-03 08:16:30|160236.5|160146.5|160248.4|160158.4|160258|160168|160235.4|160145.4|30
1651565800000|2022-05-03 08:16:40|160248.8|160158.8|160240.9|160150.9|160248.8|160158.8|160238.1|160148.1|31
1651565810000|2022-05-03 08:16:50|160239.3|160149.3|160248.6|160158.6|160251.4|160161.4|160239.3|160149.3|25
1651565820000|2022-05-03 08:17:00|160249.3|160159.3|160249.7|160159.7|160252.9|160162.9|160244.4|160154.4|22
1651565830000|2022-05-03 08:17:10|160249.6|160159.6|160273.8|160183.8|160276.1|160186.1|160244|160154|22
1651565840000|2022-05-03 08:17:20|160273.1|160183.1|160273.9|160183.9|160274.1|160184.1|160263.7|160173.7|22
1651565850000|2022-05-03 08:17:30|160270.7|160180.7|160319.1|160229.1|160319.1|160229.1|160270.4|160180.4|24
1651565860000|2022-05-03 08:17:40|160324|160234|160215.5|160125.5|160327.1|160237.1|160213|160123|32
1651565870000|2022-05-03 08:17:50|160215.3|160125.3|160190.2|160100.2|160218|160128|160185.2|160095.2|29
1651565880000|2022-05-03 08:18:00|160188.5|160098.5|160165.3|160075.3|160190.2|160100.2|160165.3|160075.3|26
1651565890000|2022-05-03 08:18:10|160168.1|160078.1|160169.3|160079.3|160173.2|160083.2|160160.6|160070.6|24
1651565900000|2022-05-03 08:18:20|160169.9|160079.9|160164.7|160074.7|160169.9|160079.9|160153.7|160063.7|21
1651565910000|2022-05-03 08:18:30|160161.4|160071.4|160124.1|160034.1|160168.8|160078.8|160124.1|160034.1|26
1651565920000|2022-05-03 08:18:40|160128.2|160038.2|160129.7|160039.7|160132.6|160042.6|160124.7|160034.7|31
1651565930000|2022-05-03 08:18:50|160129.6|160039.6|160139.9|160049.9|160165.7|160054.7|160129.3|160035.7|20
1651565940000|2022-05-03 08:19:00|160139.5|160049.5|160142.8|160052.8|160144.2|160054.2|160132.4|160042.4|22
1651565950000|2022-05-03 08:19:10|160142.1|160052.1|160140.2|160050.2|160149.9|160059.9|160138.7|160048.7|22
1651565960000|2022-05-03 08:19:20|160140.9|160050.9|160174.6|160084.6|160175.7|160085.7|160140.6|160050.6|31
1651565970000|2022-05-03 08:19:30|160171|160081|160166.4|160076.4|160217.9|160127.9|160164.3|160074.3|26
1651565980000|2022-05-03 08:19:40|160174.2|160084.2|160242.6|160152.6|160257.7|160167.7|160169.1|160079.1|37
1651565990000|2022-05-03 08:19:50|160242.4|160152.4|160299.1|160169.1|160308.5|160214.6|160228|160137.4|34
1651566000000|2022-05-03 08:20:00|160279.1|160189.1|160288.4|160198.4|160299.1|160198.4|160242.6|160130|36
1651566010000|2022-05-03 08:20:10|160283.6|160193.6|160264.6|160174.6|160294.6|160204.6|160228.2|160138.2|38
1651566020000|2022-05-03 08:20:20|160257.9|160167.9|160234.8|160104.8|160273|160171.4|160197.6|160088.3|36
1651566030000|2022-05-03 08:20:30|160234|160104|160220.9|160130.9|160239.1|160136.2|160208.1|160093.7|22
1651566040000|2022-05-03 08:20:40|160219.9|160129.9|160210.8|160120.8|160242.2|160152.2|160196.6|160106.6|37
1651566050000|2022-05-03 08:20:50|160205.5|160115.5|160255.3|160165.3|160258.6|160168.6|160200.9|160093.8|37
1651566060000|2022-05-03 08:21:00|160259.3|160169.3|160276.6|160186.6|160316.3|160226.3|160259.3|160166|35
1651566070000|2022-05-03 08:21:10|160276.5|160186.5|160285.5|160195.5|160305.6|160196.9|160276.5|160170|22
1651566080000|2022-05-03 08:21:20|160285|160195|160277.7|160187.7|160285|160195|160274.3|160184.3|22
1651566090000|2022-05-03 08:21:30|160276.5|160186.5|160275|160185|160276.6|160186.6|160275|160185|12
1651566100000|2022-05-03 08:21:40|160275.5|160185.5|160276.6|160186.6|160280.1|160190.1|160275|160185|18
1651566110000|2022-05-03 08:21:50|160277.8|160187.8|160250.9|160160.9|160279.9|160189.9|160245.6|160139.9|27
1651566120000|2022-05-03 08:22:00|160252.1|160162.1|160253.1|160163.1|160254.4|160164.4|160252.1|160162.1|21
1651566130000|2022-05-03 08:22:10|160252.8|160162.8|160254.8|160164.8|160278.1|160169.6|160252.8|160148.1|19
1651566140000|2022-05-03 08:22:20|160255.4|160165.4|160255.8|160165.8|160256.4|160166.4|160253.7|160163.7|18
1651566150000|2022-05-03 08:22:30|160255.6|160165.6|160249.6|160159.6|160256.7|160166.7|160249.6|160159.6|14
1651566160000|2022-05-03 08:22:40|160249.9|160159.9|160249.9|160159.9|160252.5|160162.5|160248.5|160158.5|21
1651566170000|2022-05-03 08:22:50|160249.8|160159.8|160253.4|160163.4|160254|160164|160247.8|160157.8|24
1651566180000|2022-05-03 08:23:00|160252.1|160162.1|160253.6|160163.6|160254.5|160164.5|160248.8|160158.8|21
1651566190000|2022-05-03 08:23:10|160249.9|160159.9|160250.6|160160.6|160254.9|160164.9|160249.9|160159.9|9
1651566200000|2022-05-03 08:23:20|160251.6|160161.6|160250.7|160160.7|160255|160165|160249.2|160159.2|19
1651566210000|2022-05-03 08:23:30|160251|160161|160242.5|160152.5|160251.4|160161.4|160235.1|160145.1|27
1651566220000|2022-05-03 08:23:40|160240|160150|160222.4|160132.4|160240.6|160150.6|160221.8|160131.8|33
1651566230000|2022-05-03 08:23:50|160223.2|160133.2|160225.8|160135.8|160226.9|160136.9|160222.6|160132.6|28
1651566240000|2022-05-03 08:24:00|160226|160136|160226.5|160136.5|160228.8|160138.8|160225.3|160135.3|24
1651566250000|2022-05-03 08:24:10|160226.8|160136.8|160225.6|160135.6|160228|160138|160225.1|160135.1|25
1651566260000|2022-05-03 08:24:20|160224.6|160134.6|160219.7|160129.7|160225.1|160135.1|160217.4|160127.4|19
1651566270000|2022-05-03 08:24:30|160220.4|160130.4|160220.6|160130.6|160224.8|160134.8|160218.3|160128.3|13
1651566280000|2022-05-03 08:24:40|160223.7|160133.7|160223|160133|160228.7|160138.7|160223|160133|18
1651566290000|2022-05-03 08:24:50|160223.3|160133.3|160255.7|160165.7|160258.5|160168.5|160223.3|160133.3|25
1651566300000|2022-05-03 08:25:00|160254.7|160164.7|160252.3|160162.3|160254.8|160164.8|160249.3|160159.3|21
1651566310000|2022-05-03 08:25:10|160251.7|160161.7|160241.2|160151.2|160255.3|160165.3|160239.2|160149.2|16
1651566320000|2022-05-03 08:25:20|160243.5|160153.5|160239.1|160149.1|160243.5|160153.5|160230.6|160140.6|20
1651566330000|2022-05-03 08:25:30|160238.7|160148.7|160243|160153|160250.4|160160.4|160236.8|160146.8|15
1651566340000|2022-05-03 08:25:40|160236.7|160146.7|160231.1|160141.1|160256.9|160150.7|160227.2|160123.6|28
1651566350000|2022-05-03 08:25:50|160230.5|160140.5|160237.3|160147.3|160242.3|160152.3|160230.5|160140.5|25
1651566360000|2022-05-03 08:26:00|160238.5|160148.5|160224.7|160134.7|160238.5|160148.5|160217.1|160127.1|30
1651566370000|2022-05-03 08:26:10|160220.9|160130.9|160213|160123|160222.2|160132.2|160213|160123|17
1651566380000|2022-05-03 08:26:20|160218.1|160128.1|160225.1|160135.1|160227|160137|160218.1|160128.1|18
1651566390000|2022-05-03 08:26:30|160228.3|160138.3|160256.2|160166.2|160259.9|160169.9|160221.7|160131.7|28
1651566400000|2022-05-03 08:26:40|160258.4|160168.4|160323.8|160233.8|160325|160235|160258.4|160168.4|26
1651566410000|2022-05-03 08:26:50|160322.4|160232.4|160324.5|160234.5|160326.5|160236.5|160322.4|160232.4|21
1651566420000|2022-05-03 08:27:00|160322.1|160232.1|160324.9|160234.9|160328.8|160238.8|160321.3|160231.3|26
1651566430000|2022-05-03 08:27:10|160324.6|160234.6|160379.7|160289.7|160383.1|160293.1|160323.7|160233.7|28
1651566440000|2022-05-03 08:27:20|160376.9|160286.9|160373.5|160283.5|160380.5|160290.5|160372.5|160282.5|24
1651566450000|2022-05-03 08:27:30|160373.8|160283.8|160373.5|160283.5|160376.3|160286.3|160371.4|160281.4|22
1651566460000|2022-05-03 08:27:40|160375.3|160285.3|160364.4|160274.4|160375.5|160285.5|160363.7|160273.7|14
1651566470000|2022-05-03 08:27:50|160363.7|160273.7|160368.5|160278.5|160370.6|160280.6|160363.7|160273.7|25
1651566480000|2022-05-03 08:28:00|160368.7|160278.7|160375.9|160285.9|160376|160286|160366|160276|21
1651566490000|2022-05-03 08:28:10|160375.4|160285.4|160371.2|160281.2|160382.7|160292.7|160371.2|160281.2|21
1651566500000|2022-05-03 08:28:20|160370.6|160280.6|160369.6|160279.6|160375.6|160285.6|160368.7|160278.7|21
1651566510000|2022-05-03 08:28:30|160371|160281|160369.8|160279.8|160375.1|160285.1|160367.7|160277.7|21
1651566520000|2022-05-03 08:28:40|160369.3|160279.3|160375.2|160285.2|160375.5|160285.5|160363.3|160273.3|22
1651566530000|2022-05-03 08:28:50|160375.7|160285.7|160374.8|160284.8|160376.3|160286.3|160374.8|160284.8|11
1651566540000|2022-05-03 08:29:00|160374|160284|160369.3|160279.3|160375.2|160285.2|160368.8|160278.8|12
1651566550000|2022-05-03 08:29:10|160367.7|160277.7|160374.8|160284.8|160379.2|160289.2|160367.7|160277.7|15
1651566560000|2022-05-03 08:29:20|160376.2|160286.2|160377.1|160287.1|160377.1|160287.1|160370.9|160280.9|10
1651566570000|2022-05-03 08:29:30|160375.2|160285.2|160375.3|160285.3|160377.2|160287.2|160364.8|160274.8|16
1651566580000|2022-05-03 08:29:40|160375.1|160285.1|160370.5|160280.5|160375.5|160285.5|160367.5|160277.5|26
1651566590000|2022-05-03 08:29:50|160370.7|160280.7|160371.8|160281.8|160372.8|160282.8|160369.3|160279.3|16
1651566600000|2022-05-03 08:30:00|160372.2|160282.2|160239.3|160149.3|160372.7|160282.7|160239.3|160149.3|35
1651566610000|2022-05-03 08:30:10|160235.1|160145.1|160230.3|160140.3|160235.1|160145.1|160224.4|160134.4|23
1651566620000|2022-05-03 08:30:20|160232.6|160142.6|160238|160148|160245.6|160155.6|160231.8|160141.8|28
1651566630000|2022-05-03 08:30:30|160238.7|160148.7|160236.8|160146.8|160241.6|160151.6|160233.5|160143.5|24
1651566640000|2022-05-03 08:30:40|160234.9|160144.9|160239.1|160149.1|160240|160150|160234.9|160144.9|24
1651566650000|2022-05-03 08:30:50|160239.9|160149.9|160241.9|160151.9|160242.8|160152.8|160239.1|160149.1|23
1651566660000|2022-05-03 08:31:00|160242.1|160152.1|160273.7|160183.7|160273.7|160183.7|160241|160151|30
1651566670000|2022-05-03 08:31:10|160271.9|160181.9|160273.1|160183.1|160275.8|160185.8|160266.8|160176.8|33
1651566680000|2022-05-03 08:31:20|160273.5|160183.5|160266|160176|160274|160184|160265.2|160175.2|19
1651566690000|2022-05-03 08:31:30|160264.2|160174.2|160265.9|160175.9|160268.4|160178.4|160264.2|160174.2|14
1651566700000|2022-05-03 08:31:40|160267.1|160177.1|160262.8|160172.8|160268.8|160178.8|160262.5|160172.5|22
1651566710000|2022-05-03 08:31:50|160264.3|160174.3|160205.1|160115.1|160264.3|160174.3|160196.2|160106.2|31
1651566720000|2022-05-03 08:32:00|160194.6|160104.6|160193.5|160103.5|160194.8|160104.8|160183.8|160093.8|29
1651566730000|2022-05-03 08:32:10|160192.7|160102.7|160229.2|160139.2|160231|160141|160190.9|160100.9|22
1651566740000|2022-05-03 08:32:20|160229.9|160139.9|160229.3|160139.3|160230.4|160140.4|160226.2|160136.2|13
1651566750000|2022-05-03 08:32:30|160226.5|160136.5|160225.7|160135.7|160232.2|160142.2|160222.3|160132.3|18
1651566760000|2022-05-03 08:32:40|160226|160136|160226.1|160136.1|160226.8|160136.8|160222|160132|12
1651566770000|2022-05-03 08:32:50|160224.4|160134.4|160226.1|160136.1|160231.5|160141.5|160223.7|160133.7|6
1651566780000|2022-05-03 08:33:00|160232.1|160142.1|160235|160145|160240.7|160150.7|160229.2|160139.2|21
1651566790000|2022-05-03 08:33:10|160235.4|160145.4|160233|160143|160235.4|160145.4|160233|160143|10
1651566800000|2022-05-03 08:33:20|160233.2|160143.2|160233.7|160143.7|160235|160145|160231.8|160141.8|10
1651566810000|2022-05-03 08:33:30|160232.5|160142.5|160234|160144|160234|160144|160230.7|160140.7|12
1651566820000|2022-05-03 08:33:40|160233|160143|160232.5|160142.5|160234.8|160144.8|160230.5|160140.5|13
1651566830000|2022-05-03 08:33:50|160233.6|160143.6|160234.1|160144.1|160234.1|160144.1|160231.3|160141.3|11
1651566840000|2022-05-03 08:34:00|160234|160144|160233.5|160143.5|160234|160144|160232.5|160142.5|9
1651566850000|2022-05-03 08:34:10|160233.7|160143.7|160234.7|160144.7|160237.8|160147.8|160232|160142|19
1651566860000|2022-05-03 08:34:20|160236.7|160146.7|160236.6|160146.6|160237.6|160147.6|160235.6|160145.6|10
1651566870000|2022-05-03 08:34:30|160237.2|160147.2|160314.3|160224.3|160314.9|160224.9|160235.9|160145.9|33
1651566880000|2022-05-03 08:34:40|160315.4|160225.4|160367.6|160277.6|160394.5|160278|160315.4|160225.4|30
1651566890000|2022-05-03 08:34:50|160367.5|160277.5|160355.5|160265.5|160375.1|160277.5|160352.1|160245.1|28
1651566900000|2022-05-03 08:35:00|160352.8|160262.8|160300.3|160210.3|160364.3|160264.6|160300.1|160189.9|38
1651566910000|2022-05-03 08:35:10|160321.9|160191.9|160290.8|160200.8|160322.2|160203.5|160288.6|160187.6|18
1651566920000|2022-05-03 08:35:20|160290.9|160200.9|160290.8|160200.8|160291.5|160201.5|160288.4|160198.4|23
1651566930000|2022-05-03 08:35:30|160292|160202|160382.5|160252.5|160390.2|160274.9|160291.6|160201.6|39
1651566940000|2022-05-03 08:35:40|160381|160251|160365.6|160275.6|160382.4|160275.6|160351.2|160239|37
1651566950000|2022-05-03 08:35:50|160364.6|160274.6|160364.6|160274.6|160372.1|160282.1|160362.8|160272.8|32
1651566960000|2022-05-03 08:36:00|160368.6|160278.6|160417.5|160287.5|160426.1|160312.6|160355.5|160265.5|32
1651566970000|2022-05-03 08:36:10|160413.3|160283.3|160410.9|160280.9|160418.8|160288.8|160408.2|160278.2|20
1651566980000|2022-05-03 08:36:20|160414.5|160284.5|160418.3|160288.3|160418.9|160288.9|160414.2|160284.2|16
1651566990000|2022-05-03 08:36:30|160416.8|160286.8|160418.2|160288.2|160419|160289|160414.1|160284.1|20
1651567000000|2022-05-03 08:36:40|160419.2|160289.2|160397.2|160307.2|160419.5|160307.2|160394.5|160275.4|27
1651567010000|2022-05-03 08:36:50|160396.8|160306.8|160394.3|160304.3|160397.2|160307.2|160392.4|160302.4|18
1651567020000|2022-05-03 08:37:00|160394|160304|160402.5|160312.5|160408.4|160318.4|160386.1|160296.1|31
1651567030000|2022-05-03 08:37:10|160401.1|160311.1|160319.6|160229.6|160402.5|160312.5|160319.6|160229.6|25
1651567040000|2022-05-03 08:37:20|160321.6|160231.6|160316|160226|160327.2|160237.2|160311|160221|29
1651567050000|2022-05-03 08:37:30|160317.2|160227.2|160325.7|160235.7|160331.6|160241.6|160312.9|160222.9|24
1651567060000|2022-05-03 08:37:40|160326.9|160236.9|160328.4|160238.4|160328.5|160238.5|160323.4|160233.4|25
1651567070000|2022-05-03 08:37:50|160327|160237|160335.1|160245.1|160338.2|160248.2|160324.4|160234.4|27
1651567080000|2022-05-03 08:38:00|160330.6|160240.6|160335.1|160245.1|160337.3|160247.3|160329.4|160239.4|32
1651567090000|2022-05-03 08:38:10|160334.6|160244.6|160326|160236|160335.4|160245.4|160322.2|160232.2|21
1651567100000|2022-05-03 08:38:20|160330.9|160240.9|160413.2|160323.2|160426|160323.2|160329.7|160239.7|31
1651567110000|2022-05-03 08:38:30|160409.6|160319.6|160411.9|160321.9|160417.5|160327.5|160409.6|160319.6|26
1651567120000|2022-05-03 08:38:40|160410.1|160320.1|160409|160319|160413.7|160323.7|160405.8|160315.8|28
1651567130000|2022-05-03 08:38:50|160410.5|160320.5|160419.7|160289.7|160430.3|160321.8|160403|160289.7|31
1651567140000|2022-05-03 08:39:00|160421.4|160291.4|160389.9|160299.9|160421.6|160307.1|160383.9|160285.9|34
1651567150000|2022-05-03 08:39:10|160395.5|160305.5|160402.3|160312.3|160423.4|160312.3|160386.9|160288.6|26
1651567160000|2022-05-03 08:39:20|160401.5|160311.5|160390.5|160300.5|160401.5|160311.5|160390.5|160300.5|28
1651567170000|2022-05-03 08:39:30|160391.3|160301.3|160387|160297|160391.3|160301.3|160385.6|160295.6|25
1651567180000|2022-05-03 08:39:40|160386.6|160296.6|160377.1|160287.1|160386.6|160296.6|160372.4|160282.4|28
1651567190000|2022-05-03 08:39:50|160378.8|160288.8|160396.9|160306.9|160405.1|160315.1|160378.8|160288.8|28
1651567200000|2022-05-03 08:40:00|160394.5|160304.5|160390.2|160300.2|160398.1|160308.1|160385|160295|24
1651567210000|2022-05-03 08:40:10|160388.3|160298.3|160399.1|160309.1|160434.2|160321.5|160387.7|160295.2|30
1651567220000|2022-05-03 08:40:20|160421.1|160291.1|160468.9|160378.9|160471.3|160381.3|160415.6|160285.6|36
1651567230000|2022-05-03 08:40:30|160471.1|160381.1|160479.2|160349.2|160480.9|160381.1|160459.2|160344.9|32
1651567240000|2022-05-03 08:40:40|160477.9|160347.9|160452.2|160362.2|160480.8|160369.6|160441.7|160347.5|28
1651567250000|2022-05-03 08:40:50|160474.3|160344.3|160453.8|160363.8|160479.9|160364|160449.9|160338.9|15
1651567260000|2022-05-03 08:41:00|160452.6|160362.6|160479.3|160349.3|160479.3|160363.7|160442.5|160346.8|20
1651567270000|2022-05-03 08:41:10|160475|160345|160453.1|160363.1|160477.7|160363.1|160445|160336.6|28
1651567280000|2022-05-03 08:41:20|160455.7|160365.7|160436.3|160306.3|160455.7|160365.7|160417.7|160295.7|28
1651567290000|2022-05-03 08:41:30|160429.9|160299.9|160427.5|160297.5|160432.2|160302.2|160421|160291|33
1651567300000|2022-05-03 08:41:40|160430.4|160300.4|160419.9|160289.9|160449.1|160334.1|160399|160289.9|31
1651567310000|2022-05-03 08:41:50|160416.5|160286.5|160444.7|160354.7|160444.7|160354.7|160411|160281|29
1651567320000|2022-05-03 08:42:00|160456.8|160366.8|160507.1|160377.1|160507.5|160390.7|160456.8|160352.8|35
1651567330000|2022-05-03 08:42:10|160507.7|160377.7|160516.4|160386.4|160520.4|160390.4|160507.7|160377.7|35
1651567340000|2022-05-03 08:42:20|160512.3|160382.3|160517.4|160387.4|160517.4|160387.4|160511.5|160381.5|31
1651567350000|2022-05-03 08:42:30|160517|160387|160483.3|160393.3|160517.3|160393.3|160478.5|160377.7|15
1651567360000|2022-05-03 08:42:40|160502.8|160372.8|160492.8|160362.8|160504.1|160392|160477.7|160360.9|20
1651567370000|2022-05-03 08:42:50|160492.3|160362.3|160482.9|160352.9|160496.4|160366.4|160482.6|160352.6|25
1651567380000|2022-05-03 08:43:00|160484.2|160354.2|160499.7|160369.7|160503.6|160373.6|160484|160354|29
1651567390000|2022-05-03 08:43:10|160501.9|160371.9|160510.9|160380.9|160518.6|160388.6|160497.2|160367.2|29
1651567400000|2022-05-03 08:43:20|160508.8|160378.8|160496.1|160406.1|160522|160411.2|160484.2|160373.7|26
1651567410000|2022-05-03 08:43:30|160496.2|160406.2|160514.7|160384.7|160518.5|160406.8|160496.1|160384.7|23
1651567420000|2022-05-03 08:43:40|160515.1|160385.1|160505.7|160375.7|160518.6|160401.1|160490.9|160375.7|21
1651567430000|2022-05-03 08:43:50|160478.2|160388.2|160451.1|160361.1|160479.1|160389.1|160449.7|160359.7|33
1651567440000|2022-05-03 08:44:00|160455.2|160365.2|160453.4|160363.4|160455.6|160365.6|160452|160362|28
1651567450000|2022-05-03 08:44:10|160453.6|160363.6|160452.4|160362.4|160455.5|160365.5|160452.4|160362.4|17
1651567460000|2022-05-03 08:44:20|160452.1|160362.1|160486.7|160396.7|160494.3|160404.3|160452.1|160362.1|26
1651567470000|2022-05-03 08:44:30|160486.6|160396.6|160499.6|160409.6|160522.1|160412.5|160484.4|160384.4|29
1651567480000|2022-05-03 08:44:40|160500.6|160410.6|160503.1|160373.1|160518.5|160414.8|160482.6|160371.6|32
1651567490000|2022-05-03 08:44:50|160504.6|160374.6|160481.7|160391.7|160504.6|160396.2|160475.2|160374.6|20
1651567500000|2022-05-03 08:45:00|160491.1|160401.1|160488.6|160398.6|160493.3|160403.3|160487.3|160397.3|34
1651567510000|2022-05-03 08:45:10|160488|160398|160494.2|160404.2|160494.2|160404.2|160487.6|160397.6|29
1651567520000|2022-05-03 08:45:20|160495.7|160405.7|160492.8|160402.8|160500.6|160410.6|160489.2|160399.2|32
1651567530000|2022-05-03 08:45:30|160493.7|160403.7|160537|160447|160538.2|160448.2|160493.6|160403.6|31
1651567540000|2022-05-03 08:45:40|160543.1|160453.1|160559.8|160469.8|160580.8|160473.4|160543.1|160450.8|29
1651567550000|2022-05-03 08:45:50|160559|160469|160578.2|160488.2|160598.9|160495.7|160558.7|160468.7|31
1651567560000|2022-05-03 08:46:00|160577.7|160487.7|160609.3|160519.3|160609.3|160519.3|160577.7|160487.7|32
1651567570000|2022-05-03 08:46:10|160610|160520|160581.3|160491.3|160614.4|160524.4|160575.1|160485.1|29
1651567580000|2022-05-03 08:46:20|160580.6|160490.6|160581.3|160491.3|160581.8|160491.8|160580.1|160490.1|20
1651567590000|2022-05-03 08:46:30|160580.8|160490.8|160578.8|160488.8|160584.3|160494.3|160578|160488|24
1651567600000|2022-05-03 08:46:40|160578.9|160488.9|160584.1|160494.1|160584.5|160494.5|160578.9|160488.9|24
1651567610000|2022-05-03 08:46:50|160583.4|160493.4|160584.4|160494.4|160586.2|160496.2|160583.3|160493.3|21
1651567620000|2022-05-03 08:47:00|160584.7|160494.7|160568.7|160438.7|160601.4|160494.8|160548.1|160436.9|26
1651567630000|2022-05-03 08:47:10|160569.5|160439.5|160550.7|160460.7|160574.7|160465|160548.4|160439.5|30
1651567640000|2022-05-03 08:47:20|160550.6|160460.6|160553.6|160463.6|160553.6|160463.6|160549.2|160459.2|23
1651567650000|2022-05-03 08:47:30|160553|160463|160555.5|160465.5|160556.5|160466.5|160553|160463|18
1651567660000|2022-05-03 08:47:40|160555.7|160465.7|160554.6|160464.6|160556.1|160466.1|160554.3|160464.3|12
1651567670000|2022-05-03 08:47:50|160554.8|160464.8|160562.5|160472.5|160562.9|160472.9|160554|160464|12
1651567680000|2022-05-03 08:48:00|160562.8|160472.8|160551|160461|160563.5|160473.5|160548.5|160458.5|20
1651567690000|2022-05-03 08:48:10|160552.2|160462.2|160557.8|160467.8|160557.8|160467.8|160548.3|160458.3|16
1651567700000|2022-05-03 08:48:20|160558.5|160468.5|160552.6|160462.6|160558.5|160468.5|160551.5|160461.5|14
1651567710000|2022-05-03 08:48:30|160551.1|160461.1|160555.1|160465.1|160555.2|160465.2|160551.1|160461.1|17
1651567720000|2022-05-03 08:48:40|160555.2|160465.2|160555.1|160465.1|160555.6|160465.6|160553.4|160463.4|11
1651567730000|2022-05-03 08:48:50|160550.8|160460.8|160564.5|160474.5|160567.3|160477.3|160545.5|160455.5|20
1651567740000|2022-05-03 08:49:00|160564.9|160474.9|160569|160479|160572.9|160482.9|160560.7|160470.7|29
1651567750000|2022-05-03 08:49:10|160569.4|160479.4|160590.8|160500.8|160595.1|160505.1|160569.4|160479.4|30
1651567760000|2022-05-03 08:49:20|160590.4|160500.4|160585.1|160495.1|160590.4|160500.4|160579.1|160489.1|37
1651567770000|2022-05-03 08:49:30|160587|160497|160589|160499|160592|160502|160586.3|160496.3|23
1651567780000|2022-05-03 08:49:40|160588.7|160498.7|160590.3|160500.3|160590.4|160500.4|160588.6|160498.6|13
1651567790000|2022-05-03 08:49:50|160589.9|160499.9|160583.2|160493.2|160589.9|160499.9|160579|160489|20
1651567800000|2022-05-03 08:50:00|160582.3|160492.3|160587.8|160497.8|160588.3|160498.3|160581.5|160491.5|27
1651567810000|2022-05-03 08:50:10|160589.4|160499.4|160576.9|160486.9|160591.2|160501.2|160563.7|160473.7|29
1651567820000|2022-05-03 08:50:20|160571.6|160481.6|160564.8|160474.8|160571.6|160481.6|160562.6|160472.6|33
1651567830000|2022-05-03 08:50:30|160570.2|160480.2|160569.6|160479.6|160572.4|160482.4|160565.4|160475.4|32
1651567840000|2022-05-03 08:50:40|160569.3|160479.3|160552.7|160462.7|160571.9|160481.9|160551.3|160461.3|29
1651567850000|2022-05-03 08:50:50|160554.2|160464.2|160554.8|160464.8|160557.4|160467.4|160553.7|160463.7|21
1651567860000|2022-05-03 08:51:00|160555|160465|160575.7|160485.7|160580.9|160490.9|160554.3|160464.3|33
1651567870000|2022-05-03 08:51:10|160578|160488|160549.2|160459.2|160578|160488|160546.3|160456.3|30
1651567880000|2022-05-03 08:51:20|160549.1|160459.1|160554|160464|160554.4|160464.4|160548.9|160458.9|25
1651567890000|2022-05-03 08:51:30|160554.2|160464.2|160555|160465|160555.5|160465.5|160554.1|160464.1|18
1651567900000|2022-05-03 08:51:40|160555.1|160465.1|160557.3|160467.3|160557.3|160467.3|160552.2|160462.2|14
1651567910000|2022-05-03 08:51:50|160559.9|160469.9|160570.3|160480.3|160570.7|160480.7|160559.3|160469.3|24
1651567920000|2022-05-03 08:52:00|160569.5|160479.5|160564.8|160474.8|160570.4|160480.4|160564.8|160474.8|20
1651567930000|2022-05-03 08:52:10|160564.6|160474.6|160573.3|160483.3|160573.4|160483.4|160564.6|160474.6|20
1651567940000|2022-05-03 08:52:20|160573.1|160483.1|160572.4|160482.4|160577.8|160487.8|160572.4|160482.4|17
1651567950000|2022-05-03 08:52:30|160572.5|160482.5|160531.3|160441.3|160572.5|160482.5|160522.9|160432.9|33
1651567960000|2022-05-03 08:52:40|160533.1|160443.1|160541.5|160451.5|160544.8|160454.8|160533.1|160443.1|29
1651567970000|2022-05-03 08:52:50|160540.9|160450.9|160548.4|160458.4|160549.9|160459.9|160525.2|160435.2|33
1651567980000|2022-05-03 08:53:00|160548.3|160458.3|160552.5|160462.5|160554.1|160464.1|160546.9|160456.9|23
1651567990000|2022-05-03 08:53:10|160552.1|160462.1|160555|160465|160555|160465|160550.8|160460.8|5
1651568000000|2022-05-03 08:53:20|160555.4|160465.4|160551.1|160461.1|160556.4|160466.4|160551.1|160461.1|20
1651568010000|2022-05-03 08:53:30|160552.8|160462.8|160546|160456|160552.8|160462.8|160541.7|160451.7|14
1651568020000|2022-05-03 08:53:40|160546.9|160456.9|160551.8|160461.8|160557.8|160467.8|160546.9|160456.9|16
1651568030000|2022-05-03 08:53:50|160551.1|160461.1|160548.8|160458.8|160551.7|160461.7|160544|160454|24
1651568040000|2022-05-03 08:54:00|160550.1|160460.1|160548.7|160458.7|160550.1|160460.1|160547.2|160457.2|10
1651568050000|2022-05-03 08:54:10|160551|160461|160533.3|160443.3|160551.7|160461.7|160530|160440|33
1651568060000|2022-05-03 08:54:20|160528.5|160438.5|160535|160445|160538|160448|160528.5|160438.5|19
1651568070000|2022-05-03 08:54:30|160536|160446|160603.7|160513.7|160603.7|160513.7|160534|160444|28
1651568080000|2022-05-03 08:54:40|160596.4|160506.4|160553.7|160463.7|160596.4|160506.4|160549.7|160459.7|27
1651568090000|2022-05-03 08:54:50|160554.5|160464.5|160538.7|160448.7|160554.5|160464.5|160529.9|160439.9|21
1651568100000|2022-05-03 08:55:00|160537.5|160447.5|160534|160444|160541.2|160451.2|160532.9|160442.9|24
1651568110000|2022-05-03 08:55:10|160536.2|160446.2|160533.3|160443.3|160536.2|160446.2|160531|160441|24
1651568120000|2022-05-03 08:55:20|160536|160446|160539.1|160449.1|160539.5|160449.5|160535.5|160445.5|17
1651568130000|2022-05-03 08:55:30|160537.4|160447.4|160534.8|160444.8|160538.3|160448.3|160534.8|160444.8|12
1651568140000|2022-05-03 08:55:40|160535|160445|160528|160438|160535|160445|160528|160438|18
1651568150000|2022-05-03 08:55:50|160530.6|160440.6|160527|160437|160530.6|160440.6|160527|160437|7
1651568160000|2022-05-03 08:56:00|160532.6|160442.6|160535.9|160445.9|160538.8|160448.8|160532.6|160442.6|28
1651568170000|2022-05-03 08:56:10|160535.3|160445.3|160537.3|160447.3|160540.6|160450.6|160535.3|160445.3|17
1651568180000|2022-05-03 08:56:20|160536.5|160446.5|160533.2|160443.2|160536.9|160446.9|160533|160443|11
1651568190000|2022-05-03 08:56:30|160531.9|160441.9|160528.6|160438.6|160542.4|160452.4|160525|160435|17
1651568200000|2022-05-03 08:56:40|160529.3|160439.3|160531.1|160441.1|160533.6|160443.6|160525.4|160435.4|23
1651568210000|2022-05-03 08:56:50|160529.6|160439.6|160533|160443|160533|160443|160529.6|160439.6|12
1651568220000|2022-05-03 08:57:00|160531.9|160441.9|160532.7|160442.7|160532.7|160442.7|160529.1|160439.1|17
1651568230000|2022-05-03 08:57:10|160531.3|160441.3|160525.6|160435.6|160535.3|160445.3|160525.6|160435.6|34
1651568240000|2022-05-03 08:57:20|160501.7|160411.7|160498.1|160408.1|160501.7|160411.7|160484.5|160394.5|24
1651568250000|2022-05-03 08:57:30|160496.6|160406.6|160495.3|160405.3|160498.5|160408.5|160493.1|160403.1|11
1651568260000|2022-05-03 08:57:40|160502.3|160412.3|160493.2|160403.2|160503|160413|160490.8|160400.8|24
1651568270000|2022-05-03 08:57:50|160477|160387|160482.5|160392.5|160486.9|160396.9|160475.1|160385.1|27
1651568280000|2022-05-03 08:58:00|160484.4|160394.4|160473.9|160383.9|160486|160396|160472.7|160382.7|25
1651568290000|2022-05-03 08:58:10|160474.4|160384.4|160477.2|160387.2|160477.2|160387.2|160468.1|160378.1|20
1651568300000|2022-05-03 08:58:20|160474.7|160384.7|160479.7|160389.7|160486|160396|160473.2|160383.2|23
1651568310000|2022-05-03 08:58:30|160477.8|160387.8|160477|160387|160485.6|160395.6|160473.8|160383.8|27
1651568320000|2022-05-03 08:58:40|160480.3|160390.3|160472.6|160382.6|160487.6|160397.6|160472.6|160382.6|22
1651568330000|2022-05-03 08:58:50|160474.4|160384.4|160452.1|160362.1|160478.2|160388.2|160446.5|160356.5|32
1651568340000|2022-05-03 08:59:00|160451.8|160361.8|160449.6|160359.6|160456.6|160366.6|160446|160356|29
1651568350000|2022-05-03 08:59:10|160450.2|160360.2|160457.4|160367.4|160457.7|160367.7|160449.5|160359.5|25
1651568360000|2022-05-03 08:59:20|160457.9|160367.9|160459.8|160369.8|160460.6|160370.6|160454.3|160364.3|31
1651568370000|2022-05-03 08:59:30|160459|160369|160458.4|160368.4|160460.3|160370.3|160458.2|160368.2|17
1651568380000|2022-05-03 08:59:40|160458.2|160368.2|160455.9|160365.9|160458.2|160368.2|160451.7|160361.7|16
1651568390000|2022-05-03 08:59:50|160453.6|160363.6|160448.2|160358.2|160456.6|160366.6|160444.9|160354.9|19
1651568400000|2022-05-03 09:00:00|160446.2|160356.2|160418.3|160288.3|160455.8|160365.8|160406.7|160276.7|26
1651568410000|2022-05-03 09:00:10|160418.7|160288.7|160316.3|160186.3|160418.7|160288.7|160309.5|160179.5|30
1651568420000|2022-05-03 09:00:20|160314.9|160184.9|160290.4|160200.4|160314.9|160203.6|160288.1|160179.2|25
1651568430000|2022-05-03 09:00:30|160290.2|160200.2|160293.3|160203.3|160293.3|160203.3|160288|160198|18
1651568440000|2022-05-03 09:00:40|160292.8|160202.8|160288.1|160198.1|160294.1|160204.1|160284.2|160194.2|16
1651568450000|2022-05-03 09:00:50|160287.3|160197.3|160299.4|160209.4|160305.2|160215.2|160284.7|160194.7|22
1651568460000|2022-05-03 09:01:00|160320.6|160230.6|160305.9|160215.9|160338.3|160230.6|160301.8|160203.2|24
1651568470000|2022-05-03 09:01:10|160305.5|160215.5|160317.8|160227.8|160321.5|160231.5|160302.2|160212.2|25
1651568480000|2022-05-03 09:01:20|160318.2|160228.2|160312.3|160222.3|160319.9|160229.9|160311.8|160221.8|14
1651568490000|2022-05-03 09:01:30|160312.2|160222.2|160309.8|160219.8|160314.7|160224.7|160308|160218|12
1651568500000|2022-05-03 09:01:40|160310.4|160220.4|160307.4|160217.4|160310.5|160220.5|160306.6|160216.6|6
1651568510000|2022-05-03 09:01:50|160307.9|160217.9|160308|160218|160308.7|160218.7|160306.5|160216.5|13
1651568520000|2022-05-03 09:02:00|160308.3|160218.3|160343|160253|160343|160253|160308.3|160218.3|28
1651568530000|2022-05-03 09:02:10|160343.3|160253.3|160305.8|160215.8|160354.3|160264.3|160304.7|160214.7|22
1651568540000|2022-05-03 09:02:20|160304.5|160214.5|160295.9|160205.9|160311.6|160221.6|160294.2|160204.2|21
1651568550000|2022-05-03 09:02:30|160298.3|160208.3|160300.6|160210.6|160303|160213|160297|160207|11
1651568560000|2022-05-03 09:02:40|160304.1|160214.1|160302.7|160212.7|160305.7|160215.7|160300.2|160210.2|14
1651568570000|2022-05-03 09:02:50|160302.2|160212.2|160306.8|160216.8|160306.8|160216.8|160299.9|160209.9|23
1651568580000|2022-05-03 09:03:00|160309.8|160219.8|160376.6|160286.6|160399.4|160304.4|160308.5|160218.5|29
1651568590000|2022-05-03 09:03:10|160380.7|160290.7|160381.7|160291.7|160383|160293|160374.6|160284.6|22
1651568600000|2022-05-03 09:03:20|160381.3|160291.3|160370.6|160280.6|160381.3|160291.3|160365.7|160275.7|26
1651568610000|2022-05-03 09:03:30|160369.4|160279.4|160369.2|160279.2|160369.8|160279.8|160366.8|160276.8|17
1651568620000|2022-05-03 09:03:40|160369.5|160279.5|160393.8|160303.8|160399.3|160309.3|160369.5|160279.5|23
1651568630000|2022-05-03 09:03:50|160399|160309|160410.5|160320.5|160412|160322|160399|160309|30
1651568640000|2022-05-03 09:04:00|160411.1|160321.1|160425.7|160335.7|160427.8|160337.8|160410.5|160320.5|25
1651568650000|2022-05-03 09:04:10|160428.2|160338.2|160423.3|160333.3|160429.1|160339.1|160407.2|160317.2|23
1651568660000|2022-05-03 09:04:20|160421.7|160331.7|160423.7|160333.7|160433.5|160343.5|160419.1|160329.1|26
1651568670000|2022-05-03 09:04:30|160431.3|160341.3|160436.8|160346.8|160436.8|160346.8|160422.9|160332.9|24
1651568680000|2022-05-03 09:04:40|160436.3|160346.3|160422.9|160332.9|160441.4|160351.4|160418.1|160328.1|28
1651568690000|2022-05-03 09:04:50|160424.4|160334.4|160424.3|160334.3|160424.9|160334.9|160420.8|160330.8|14
1651568700000|2022-05-03 09:05:00|160424|160334|160434.2|160344.2|160438.3|160348.3|160424|160334|23
1651568710000|2022-05-03 09:05:10|160435.7|160345.7|160437.7|160347.7|160439.8|160349.8|160435|160345|15
1651568720000|2022-05-03 09:05:20|160435.4|160345.4|160446.8|160356.8|160446.8|160356.8|160435.4|160345.4|13
1651568730000|2022-05-03 09:05:30|160446.5|160356.5|160478.1|160388.1|160491.4|160401.4|160446.1|160356.1|32
1651568740000|2022-05-03 09:05:40|160472.9|160382.9|160486.1|160396.1|160492.5|160402.5|160471.6|160381.6|23
1651568750000|2022-05-03 09:05:50|160487.4|160397.4|160476|160386|160487.4|160397.4|160475.4|160385.4|26
1651568760000|2022-05-03 09:06:00|160476.9|160386.9|160481.2|160391.2|160482.2|160392.2|160475.4|160385.4|20
1651568770000|2022-05-03 09:06:10|160482.2|160392.2|160479.4|160389.4|160482.2|160392.2|160477.7|160387.7|9
1651568780000|2022-05-03 09:06:20|160478.9|160388.9|160493.5|160403.5|160495.3|160405.3|160437.3|160347.3|37
1651568790000|2022-05-03 09:06:30|160491.8|160401.8|160487.6|160397.6|160491.9|160401.9|160487.6|160397.6|22
1651568800000|2022-05-03 09:06:40|160487|160397|160492.8|160402.8|160492.8|160402.8|160487|160397|12
1651568810000|2022-05-03 09:06:50|160491.3|160401.3|160491.8|160401.8|160493.3|160403.3|160490|160400|25
1651568820000|2022-05-03 09:07:00|160491.5|160401.5|160493.1|160403.1|160496.1|160406.1|160481.7|160391.7|29
1651568830000|2022-05-03 09:07:10|160490.2|160400.2|160518.4|160428.4|160519.4|160429.4|160490.2|160400.2|25
1651568840000|2022-05-03 09:07:20|160518.7|160428.7|160515.6|160425.6|160518.8|160428.8|160513.5|160423.5|24
1651568850000|2022-05-03 09:07:30|160513.9|160423.9|160524.2|160434.2|160525.4|160435.4|160513.9|160423.9|17
1651568860000|2022-05-03 09:07:40|160522.8|160432.8|160525.5|160435.5|160527.1|160437.1|160522.8|160432.8|18
1651568870000|2022-05-03 09:07:50|160526.1|160436.1|160525.4|160435.4|160526.5|160436.5|160524.2|160434.2|14
1651568880000|2022-05-03 09:08:00|160525.9|160435.9|160511.7|160421.7|160525.9|160435.9|160511.2|160421.2|25
1651568890000|2022-05-03 09:08:10|160542.3|160452.3|160479.7|160389.7|160542.3|160452.3|160472.2|160382.2|32
1651568900000|2022-05-03 09:08:20|160487.6|160397.6|160493.3|160403.3|160493.3|160403.3|160481.8|160391.8|28
1651568910000|2022-05-03 09:08:30|160490.6|160400.6|160491.8|160401.8|160494|160404|160490.6|160400.6|14
1651568920000|2022-05-03 09:08:40|160491.2|160401.2|160484.1|160394.1|160491.2|160401.2|160483.5|160393.5|24
1651568930000|2022-05-03 09:08:50|160484.3|160394.3|160493.1|160403.1|160505.3|160415.3|160483.5|160393.5|19
1651568940000|2022-05-03 09:09:00|160490.8|160400.8|160494.7|160404.7|160498.5|160408.5|160489.5|160399.5|21
1651568950000|2022-05-03 09:09:10|160493.3|160403.3|160489.1|160399.1|160496.8|160406.8|160488|160398|17
1651568960000|2022-05-03 09:09:20|160489.6|160399.6|160484.8|160394.8|160490.1|160400.1|160482.4|160392.4|18
1651568970000|2022-05-03 09:09:30|160485.6|160395.6|160477.1|160387.1|160485.6|160395.6|160476.8|160386.8|22
1651568980000|2022-05-03 09:09:40|160476.6|160386.6|160484|160394|160484.2|160394.2|160476.6|160386.6|22
1651568990000|2022-05-03 09:09:50|160483.9|160393.9|160466.6|160376.6|160483.9|160393.9|160464.5|160374.5|25
1651569000000|2022-05-03 09:10:00|160466.3|160376.3|160483.7|160393.7|160486.4|160396.4|160463.9|160373.9|22
1651569010000|2022-05-03 09:10:10|160481.3|160391.3|160481.8|160391.8|160483.1|160393.1|160480.1|160390.1|18
1651569020000|2022-05-03 09:10:20|160482.1|160392.1|160482.2|160392.2|160483.3|160393.3|160480.9|160390.9|10
1651569030000|2022-05-03 09:10:30|160481.6|160391.6|160478.8|160388.8|160483.4|160393.4|160478.8|160388.8|20
1651569040000|2022-05-03 09:10:40|160479.3|160389.3|160468.7|160378.7|160479.3|160389.3|160468.2|160378.2|7
1651569050000|2022-05-03 09:10:50|160474|160384|160476.3|160386.3|160490.7|160400.7|160474|160384|14
1651569060000|2022-05-03 09:11:00|160475.8|160385.8|160477.5|160387.5|160481.2|160391.2|160474|160384|15
1651569070000|2022-05-03 09:11:10|160476.8|160386.8|160480.9|160390.9|160482.8|160392.8|160474.6|160384.6|14
1651569080000|2022-05-03 09:11:20|160482.2|160392.2|160430.3|160340.3|160482.2|160392.2|160420.7|160330.7|24
1651569090000|2022-05-03 09:11:30|160431.8|160341.8|160425.1|160335.1|160431.8|160341.8|160423.1|160333.1|22
1651569100000|2022-05-03 09:11:40|160426.5|160336.5|160426.2|160336.2|160426.8|160336.8|160422.9|160332.9|16
1651569110000|2022-05-03 09:11:50|160426.1|160336.1|160421.6|160331.6|160426.5|160336.5|160421.6|160331.6|18
1651569120000|2022-05-03 09:12:00|160420.6|160330.6|160418.1|160328.1|160421.4|160331.4|160418.1|160328.1|25
1651569130000|2022-05-03 09:12:10|160419.1|160329.1|160414.7|160324.7|160419.1|160329.1|160413.8|160323.8|27
1651569140000|2022-05-03 09:12:20|160413.8|160323.8|160395.4|160305.4|160413.8|160323.8|160386.6|160296.6|22
1651569150000|2022-05-03 09:12:30|160403.3|160313.3|160403.8|160313.8|160405.7|160315.7|160399.8|160309.8|15
1651569160000|2022-05-03 09:12:40|160405.6|160315.6|160405.7|160315.7|160406.5|160316.5|160402.8|160312.8|10
1651569170000|2022-05-03 09:12:50|160405.6|160315.6|160423.2|160333.2|160423.2|160333.2|160405.6|160315.6|22
1651569180000|2022-05-03 09:13:00|160423.9|160333.9|160428.3|160338.3|160429.6|160339.6|160422.1|160332.1|19
1651569190000|2022-05-03 09:13:10|160430.6|160340.6|160428.4|160338.4|160430.6|160340.6|160427.4|160337.4|15
1651569200000|2022-05-03 09:13:20|160428|160338|160427.7|160337.7|160428.8|160338.8|160427.4|160337.4|17
1651569210000|2022-05-03 09:13:30|160428.1|160338.1|160428.6|160338.6|160428.6|160338.6|160427.3|160337.3|11
1651569220000|2022-05-03 09:13:40|160428.2|160338.2|160431.4|160341.4|160431.4|160341.4|160428.2|160338.2|10
1651569230000|2022-05-03 09:13:50|160432.7|160342.7|160497|160407|160497.1|160407.1|160430.7|160340.7|26
1651569240000|2022-05-03 09:14:00|160495.9|160405.9|160509.2|160419.2|160509.2|160419.2|160495.1|160405.1|26
1651569250000|2022-05-03 09:14:10|160507.2|160417.2|160516.2|160426.2|160517.2|160427.2|160507.2|160417.2|23
1651569260000|2022-05-03 09:14:20|160515.1|160425.1|160519.4|160429.4|160521.5|160431.5|160505.4|160415.4|27
1651569270000|2022-05-03 09:14:30|160523.4|160433.4|160536|160446|160540.1|160450.1|160523.4|160433.4|20
1651569280000|2022-05-03 09:14:40|160536.1|160446.1|160534.6|160444.6|160539.1|160449.1|160534.6|160444.6|19
1651569290000|2022-05-03 09:14:50|160534.9|160444.9|160543.1|160453.1|160551.1|160461.1|160533.8|160443.8|26
1651569300000|2022-05-03 09:15:00|160543.7|160453.7|160534.8|160444.8|160543.9|160453.9|160533.2|160443.2|19
1651569310000|2022-05-03 09:15:10|160540.9|160450.9|160541.3|160451.3|160543.9|160453.9|160540.7|160450.7|17
1651569320000|2022-05-03 09:15:20|160541.8|160451.8|160537.5|160447.5|160547.7|160457.7|160537.5|160447.5|20
1651569330000|2022-05-03 09:15:30|160542.6|160452.6|160542|160452|160542.6|160452.6|160540.2|160450.2|11
1651569340000|2022-05-03 09:15:40|160542.6|160452.6|160544.3|160454.3|160548.5|160458.5|160525.7|160435.7|23
1651569350000|2022-05-03 09:15:50|160547.4|160457.4|160547.2|160457.2|160551.7|160461.7|160543.7|160453.7|14
1651569360000|2022-05-03 09:16:00|160548.2|160458.2|160546.6|160456.6|160549.4|160459.4|160544.6|160454.6|9
1651569370000|2022-05-03 09:16:10|160582.9|160492.9|160621.4|160531.4|160621.4|160531.4|160582.9|160492.9|32
1651569380000|2022-05-03 09:16:20|160617.1|160527.1|160620|160530|160620|160530|160613|160523|14
1651569390000|2022-05-03 09:16:30|160618.8|160528.8|160575.8|160485.8|160618.8|160528.8|160575.8|160485.8|34
1651569400000|2022-05-03 09:16:40|160574.3|160484.3|160573.9|160483.9|160579.8|160489.8|160570|160480|33
1651569410000|2022-05-03 09:16:50|160574.6|160484.6|160537.3|160447.3|160575.8|160485.8|160537.3|160447.3|32
1651569420000|2022-05-03 09:17:00|160530.3|160440.3|160513.7|160423.7|160533.6|160440.3|160499.5|160403.6|30
1651569430000|2022-05-03 09:17:10|160514.3|160424.3|160470.7|160380.7|160514.3|160424.3|160470.7|160380.7|24
1651569440000|2022-05-03 09:17:20|160469.8|160379.8|160473.3|160383.3|160474.7|160384.7|160467.5|160377.5|23
1651569450000|2022-05-03 09:17:30|160473.1|160383.1|160461.7|160371.7|160473.1|160383.1|160448.9|160358.9|25
1651569460000|2022-05-03 09:17:40|160462.4|160372.4|160462.1|160372.1|160465.1|160375.1|160461.7|160371.7|8
1651569470000|2022-05-03 09:17:50|160461.9|160371.9|160459.4|160369.4|160464.5|160374.5|160459.4|160369.4|16
1651569480000|2022-05-03 09:18:00|160460.5|160370.5|160454.1|160364.1|160460.5|160370.5|160452.6|160362.6|23
1651569490000|2022-05-03 09:18:10|160455.1|160365.1|160462.2|160372.2|160462.2|160372.2|160454.6|160364.6|22
1651569500000|2022-05-03 09:18:20|160459|160369|160469.8|160379.8|160469.8|160379.8|160458.4|160368.4|21
1651569510000|2022-05-03 09:18:30|160471.6|160381.6|160471.1|160381.1|160472.4|160382.4|160468|160378|22
1651569520000|2022-05-03 09:18:40|160471.9|160381.9|160475.4|160385.4|160475.5|160385.5|160469.9|160379.9|32
1651569530000|2022-05-03 09:18:50|160472.8|160382.8|160471.4|160381.4|160472.8|160382.8|160469.3|160379.3|7
1651569540000|2022-05-03 09:19:00|160473.1|160383.1|160473|160383|160473.1|160383.1|160469|160379|24
1651569550000|2022-05-03 09:19:10|160472.4|160382.4|160472.4|160382.4|160475.4|160385.4|160463.4|160373.4|15
1651569560000|2022-05-03 09:19:20|160474.8|160384.8|160471.2|160381.2|160474.8|160384.8|160470.3|160380.3|4
1651569570000|2022-05-03 09:19:30|160472.8|160382.8|160475.2|160385.2|160475.2|160385.2|160471.8|160381.8|10
1651569580000|2022-05-03 09:19:40|160475.3|160385.3|160480.1|160390.1|160480.1|160390.1|160475.1|160385.1|4
1651569590000|2022-05-03 09:19:50|160482.1|160392.1|160471.1|160381.1|160482.2|160392.2|160471.1|160381.1|7
1651569600000|2022-05-03 09:20:00|160469|160379|160475|160385|160478.7|160388.7|160469|160379|15
1651569610000|2022-05-03 09:20:10|160475.8|160385.8|160474.9|160384.9|160477.5|160387.5|160470.2|160380.2|16
1651569620000|2022-05-03 09:20:20|160476.8|160386.8|160476.5|160386.5|160477.2|160387.2|160474.5|160384.5|14
1651569630000|2022-05-03 09:20:30|160476.2|160386.2|160475.1|160385.1|160476.2|160386.2|160474.8|160384.8|11
1651569640000|2022-05-03 09:20:40|160473.5|160383.5|160470.2|160380.2|160478.7|160388.7|160468.4|160378.4|17
1651569650000|2022-05-03 09:20:50|160470.5|160380.5|160470.6|160380.6|160470.6|160380.6|160468.1|160378.1|5
1651569660000|2022-05-03 09:21:00|160471.1|160381.1|160467.2|160377.2|160473.8|160383.8|160465.6|160375.6|9
1651569670000|2022-05-03 09:21:10|160469.5|160379.5|160467.9|160377.9|160469.8|160379.8|160463|160373|17
1651569680000|2022-05-03 09:21:20|160467|160377|160470|160380|160470|160380|160465|160375|12
1651569690000|2022-05-03 09:21:30|160470.2|160380.2|160466.8|160376.8|160474.3|160384.3|160465.7|160375.7|15
1651569700000|2022-05-03 09:21:40|160470.8|160380.8|160467|160377|160472.1|160382.1|160466.4|160376.4|20
1651569710000|2022-05-03 09:21:50|160469.6|160379.6|160469.1|160379.1|160471.1|160381.1|160467|160377|11
1651569720000|2022-05-03 09:22:00|160469.3|160379.3|160469.4|160379.4|160469.8|160379.8|160465.2|160375.2|13
1651569730000|2022-05-03 09:22:10|160469.2|160379.2|160463.9|160373.9|160469.3|160379.3|160459.5|160369.5|21
1651569740000|2022-05-03 09:22:20|160464.2|160374.2|160454.6|160364.6|160465.3|160375.3|160448|160358|24
1651569750000|2022-05-03 09:22:30|160454.2|160364.2|160456.4|160366.4|160457.6|160367.6|160452.5|160362.5|24
1651569760000|2022-05-03 09:22:40|160458.5|160368.5|160448.4|160358.4|160459.5|160369.5|160448.4|160358.4|30
1651569770000|2022-05-03 09:22:50|160449.1|160359.1|160453.5|160363.5|160454.2|160364.2|160449.1|160359.1|19
1651569780000|2022-05-03 09:23:00|160452.2|160362.2|160466.9|160376.9|160470|160380|160452.2|160362.2|23
1651569790000|2022-05-03 09:23:10|160464.8|160374.8|160470.9|160380.9|160472|160382|160464.8|160374.8|12
1651569800000|2022-05-03 09:23:20|160471|160381|160468.3|160378.3|160471.4|160381.4|160468.3|160378.3|13
1651569810000|2022-05-03 09:23:30|160467.9|160377.9|160467.5|160377.5|160468.8|160378.8|160465.9|160375.9|7
1651569820000|2022-05-03 09:23:40|160470.5|160380.5|160470.3|160380.3|160472.4|160382.4|160467.1|160377.1|14
1651569830000|2022-05-03 09:23:50|160465.8|160375.8|160466|160376|160468.7|160378.7|160460.1|160370.1|18
1651569840000|2022-05-03 09:24:00|160465.6|160375.6|160458.8|160368.8|160465.6|160375.6|160447.2|160357.2|24
1651569850000|2022-05-03 09:24:10|160460.5|160370.5|160460.8|160370.8|160462.6|160372.6|160455|160365|21
1651569860000|2022-05-03 09:24:20|160461.7|160371.7|160461|160371|160462.4|160372.4|160460.8|160370.8|8
1651569870000|2022-05-03 09:24:30|160461.1|160371.1|160462.1|160372.1|160462.8|160372.8|160458.6|160368.6|10
1651569880000|2022-05-03 09:24:40|160461.2|160371.2|160460.7|160370.7|160463.3|160373.3|160460.7|160370.7|8
1651569890000|2022-05-03 09:24:50|160460.8|160370.8|160479.6|160389.6|160482.5|160392.5|160458.2|160368.2|21
1651569900000|2022-05-03 09:25:00|160479.9|160389.9|160481.4|160391.4|160483.3|160393.3|160478.8|160388.8|14
1651569910000|2022-05-03 09:25:10|160481.9|160391.9|160480.7|160390.7|160483.3|160393.3|160479|160389|16
1651569920000|2022-05-03 09:25:20|160480.4|160390.4|160482.2|160392.2|160484.7|160394.7|160478.7|160388.7|19
1651569930000|2022-05-03 09:25:30|160485.9|160395.9|160472.5|160382.5|160486.1|160396.1|160469.6|160379.6|21
1651569940000|2022-05-03 09:25:40|160456|160366|160479.3|160389.3|160481.7|160391.7|160456|160366|21
1651569950000|2022-05-03 09:25:50|160478.7|160388.7|160485.9|160395.9|160485.9|160395.9|160478.5|160388.5|14
1651569960000|2022-05-03 09:26:00|160486|160396|160479.8|160389.8|160490.2|160400.2|160475.9|160385.9|21
1651569970000|2022-05-03 09:26:10|160479.9|160389.9|160478.6|160388.6|160480.2|160390.2|160470.6|160380.6|18
1651569980000|2022-05-03 09:26:20|160475.7|160385.7|160477.7|160387.7|160483.6|160393.6|160475.7|160385.7|18
1651569990000|2022-05-03 09:26:30|160478.4|160388.4|160478.4|160388.4|160479.4|160389.4|160476.8|160386.8|11
1651570000000|2022-05-03 09:26:40|160479.7|160389.7|160479.7|160389.7|160480.2|160390.2|160478.5|160388.5|17
1651570010000|2022-05-03 09:26:50|160480.4|160390.4|160480.8|160390.8|160481.7|160391.7|160479.8|160389.8|16
1651570020000|2022-05-03 09:27:00|160481|160391|160477.5|160387.5|160481|160391|160475.9|160385.9|15
1651570030000|2022-05-03 09:27:10|160478|160388|160480.4|160390.4|160480.4|160390.4|160477.6|160387.6|18
1651570040000|2022-05-03 09:27:20|160480.3|160390.3|160480.4|160390.4|160482.9|160392.9|160476.7|160386.7|17
1651570050000|2022-05-03 09:27:30|160480.7|160390.7|160529.2|160439.2|160531.5|160441.5|160476.4|160386.4|25
1651570060000|2022-05-03 09:27:40|160528.8|160438.8|160531.7|160441.7|160533|160443|160528.1|160438.1|27
1651570070000|2022-05-03 09:27:50|160531.8|160441.8|160540.5|160450.5|160549.5|160459.5|160531.8|160441.8|25
1651570080000|2022-05-03 09:28:00|160539.5|160449.5|160538.4|160448.4|160540|160450|160538.2|160448.2|25
1651570090000|2022-05-03 09:28:10|160538.7|160448.7|160537.1|160447.1|160538.7|160448.7|160536.7|160446.7|16
1651570100000|2022-05-03 09:28:20|160537.4|160447.4|160513.5|160423.5|160537.4|160447.4|160513.1|160423.1|24
1651570110000|2022-05-03 09:28:30|160513.2|160423.2|160526.9|160436.9|160526.9|160436.9|160513.2|160423.2|26
1651570120000|2022-05-03 09:28:40|160528.9|160438.9|160534.3|160444.3|160537.1|160447.1|160528.9|160438.9|22
1651570130000|2022-05-03 09:28:50|160533.4|160443.4|160535.9|160445.9|160535.9|160445.9|160533.4|160443.4|15
1651570140000|2022-05-03 09:29:00|160533.4|160443.4|160537.1|160447.1|160537.1|160447.1|160533.4|160443.4|12
1651570150000|2022-05-03 09:29:10|160539.2|160449.2|160537.4|160447.4|160539.9|160449.9|160535.4|160445.4|19
1651570160000|2022-05-03 09:29:20|160537.2|160447.2|160538.8|160448.8|160539.7|160449.7|160536.7|160446.7|19
1651570170000|2022-05-03 09:29:30|160537.3|160447.3|160537.1|160447.1|160538|160448|160534.8|160444.8|19
1651570180000|2022-05-03 09:29:40|160537.8|160447.8|160540.1|160450.1|160541.4|160451.4|160537.4|160447.4|24
1651570190000|2022-05-03 09:29:50|160539.6|160449.6|160541.3|160451.3|160542|160452|160536.9|160446.9|23
1651570200000|2022-05-03 09:30:00|160538.4|160448.4|160545.2|160455.2|160546.4|160456.4|160535.3|160445.3|31
1651570210000|2022-05-03 09:30:10|160542.5|160452.5|160542.7|160452.7|160545.9|160455.9|160537|160447|23
1651570220000|2022-05-03 09:30:20|160542.2|160452.2|160610.9|160520.9|160618.6|160528.6|160541.5|160451.5|32
1651570230000|2022-05-03 09:30:30|160612.3|160522.3|160577.3|160487.3|160612.3|160522.3|160574.7|160484.7|36
1651570240000|2022-05-03 09:30:40|160576.9|160486.9|160573|160483|160580.6|160490.6|160566.2|160476.2|30
1651570250000|2022-05-03 09:30:50|160572.8|160482.8|160571.2|160481.2|160574.1|160484.1|160571|160481|21
1651570260000|2022-05-03 09:31:00|160566.4|160476.4|160569.4|160479.4|160569.4|160479.4|160564.9|160474.9|18
1651570270000|2022-05-03 09:31:10|160570.2|160480.2|160533.5|160443.5|160570.2|160480.2|160533.5|160443.5|17
1651570280000|2022-05-03 09:31:20|160532.7|160442.7|160506|160416|160532.7|160442.7|160504.7|160414.7|32
1651570290000|2022-05-03 09:31:30|160506.3|160416.3|160496.1|160406.1|160506.3|160416.3|160491|160401|32
1651570300000|2022-05-03 09:31:40|160493.3|160403.3|160502.6|160412.6|160504|160414|160491.6|160401.6|27
1651570310000|2022-05-03 09:31:50|160502.7|160412.7|160487.1|160397.1|160502.7|160412.7|160486.8|160396.8|26
1651570320000|2022-05-03 09:32:00|160486.9|160396.9|160484.6|160394.6|160488|160398|160483.4|160393.4|21
1651570330000|2022-05-03 09:32:10|160484.7|160394.7|160485|160395|160485|160395|160479.5|160389.5|24
1651570340000|2022-05-03 09:32:20|160485.5|160395.5|160485.6|160395.6|160490.5|160400.5|160482.5|160392.5|25
1651570350000|2022-05-03 09:32:30|160485.7|160395.7|160489.7|160399.7|160490.1|160400.1|160484.7|160394.7|25
1651570360000|2022-05-03 09:32:40|160489.4|160399.4|160486.6|160396.6|160490|160400|160484.5|160394.5|15
1651570370000|2022-05-03 09:32:50|160487.5|160397.5|160502.5|160412.5|160504.8|160414.8|160483.5|160393.5|27
1651570380000|2022-05-03 09:33:00|160501.3|160411.3|160493.1|160403.1|160501.3|160411.3|160490.6|160400.6|28
1651570390000|2022-05-03 09:33:10|160494.2|160404.2|160494.2|160404.2|160495.9|160405.9|160487.6|160397.6|27
1651570400000|2022-05-03 09:33:20|160498.4|160408.4|160479|160389|160500.6|160410.6|160473.2|160383.2|34
1651570410000|2022-05-03 09:33:30|160479.6|160389.6|160472.7|160382.7|160479.6|160389.6|160472.1|160382.1|31
1651570420000|2022-05-03 09:33:40|160472.2|160382.2|160470.1|160380.1|160475.9|160385.9|160465.5|160375.5|34
1651570430000|2022-05-03 09:33:50|160469.9|160379.9|160298.6|160208.6|160470.5|160380.5|160294.6|160204.6|32
1651570440000|2022-05-03 09:34:00|160301.4|160211.4|160297.6|160207.6|160305.1|160215.1|160291.4|160201.4|36
1651570450000|2022-05-03 09:34:10|160297.7|160207.7|160293.2|160203.2|160297.7|160207.7|160288.3|160198.3|29
1651570460000|2022-05-03 09:34:20|160296.4|160206.4|160278.9|160188.9|160296.4|160206.4|160269.7|160179.7|35
1651570470000|2022-05-03 09:34:30|160278.8|160188.8|160281.7|160191.7|160286.8|160196.8|160276.6|160186.6|27
1651570480000|2022-05-03 09:34:40|160282.1|160192.1|160284.7|160194.7|160285.6|160195.6|160281.6|160191.6|26
1651570490000|2022-05-03 09:34:50|160284.5|160194.5|160285.3|160195.3|160286.4|160196.4|160284.2|160194.2|17
1651570500000|2022-05-03 09:35:00|160284.5|160194.5|160271.5|160181.5|160285|160195|160271.5|160181.5|19
1651570510000|2022-05-03 09:35:10|160272.1|160182.1|160292.6|160202.6|160294.8|160204.8|160271.6|160181.6|23
1651570520000|2022-05-03 09:35:20|160291.7|160201.7|160285.9|160195.9|160292.8|160202.8|160284|160194|11
1651570530000|2022-05-03 09:35:30|160286.7|160196.7|160281.5|160191.5|160288|160198|160281.3|160191.3|16
1651570540000|2022-05-03 09:35:40|160283.5|160193.5|160227|160137|160294.4|160204.4|160226|160136|19
1651570550000|2022-05-03 09:35:50|160219.9|160129.9|160226.4|160136.4|160229.4|160139.4|160219.9|160129.9|30
1651570560000|2022-05-03 09:36:00|160228.7|160138.7|160230.6|160140.6|160230.6|160140.6|160227|160137|11
1651570570000|2022-05-03 09:36:10|160230.7|160140.7|160225.9|160135.9|160230.7|160140.7|160225.9|160135.9|13
1651570580000|2022-05-03 09:36:20|160224.5|160134.5|160217.5|160127.5|160241.7|160141.8|160217.5|160111.7|24
1651570590000|2022-05-03 09:36:30|160230.7|160140.7|160231.1|160141.1|160236.2|160146.2|160228.9|160138.9|24
1651570600000|2022-05-03 09:36:40|160230.7|160140.7|160234.7|160144.7|160235.2|160145.2|160228.8|160138.8|19
1651570610000|2022-05-03 09:36:50|160231|160141|160199.8|160109.8|160239|160149|160194.4|160104.4|23
1651570620000|2022-05-03 09:37:00|160198.5|160108.5|160170|160080|160198.5|160108.5|160165.4|160075.4|33
1651570630000|2022-05-03 09:37:10|160168|160078|160171.3|160081.3|160171.4|160081.4|160161.6|160071.6|30
1651570640000|2022-05-03 09:37:20|160171.8|160081.8|160182.6|160092.6|160185.5|160095.5|160171.7|160081.7|27
1651570650000|2022-05-03 09:37:30|160182.1|160092.1|160168.7|160078.7|160182.1|160092.1|160162.4|160072.4|27
1651570660000|2022-05-03 09:37:40|160170.2|160080.2|160170.9|160080.9|160173.7|160083.7|160168.1|160078.1|18
1651570670000|2022-05-03 09:37:50|160169.3|160079.3|160169.4|160079.4|160170.3|160080.3|160168.3|160078.3|18
1651570680000|2022-05-03 09:38:00|160172|160082|160176|160086|160177|160087|160167.2|160077.2|14
1651570690000|2022-05-03 09:38:10|160174|160084|160171.9|160081.9|160175.7|160085.7|160171.6|160081.6|17
1651570700000|2022-05-03 09:38:20|160172.7|160082.7|160131.8|160041.8|160174.7|160084.7|160127.9|160037.9|28
1651570710000|2022-05-03 09:38:30|160130.7|160040.7|160082.6|159992.6|160134.6|160044.6|160076.2|159986.2|35
1651570720000|2022-05-03 09:38:40|160078.6|159988.6|160079.3|159989.3|160083.8|159993.8|160077.8|159987.8|31
1651570730000|2022-05-03 09:38:50|160080.6|159990.6|160117.1|160027.1|160117.6|160027.6|160080.6|159990.6|36
1651570740000|2022-05-03 09:39:00|160115.4|160025.4|160164.1|160074.1|160164.1|160074.1|160113.2|160010.4|33
1651570750000|2022-05-03 09:39:10|160166.8|160076.8|160163.2|160073.2|160166.8|160076.8|160157.2|160067.2|21
1651570760000|2022-05-03 09:39:20|160161.1|160071.1|160161.4|160071.4|160163.3|160073.3|160158.1|160068.1|18
1651570770000|2022-05-03 09:39:30|160163.6|160073.6|160161.5|160071.5|160165.2|160075.2|160160.6|160070.6|21
1651570780000|2022-05-03 09:39:40|160162|160072|160160.5|160070.5|160162|160072|160155.7|160065.7|14
1651570790000|2022-05-03 09:39:50|160160.7|160070.7|160142.7|160052.7|160160.7|160070.7|160138.4|160048.4|28
1651570800000|2022-05-03 09:40:00|160141.5|160051.5|160141.3|160051.3|160146|160056|160140.4|160050.4|19
1651570810000|2022-05-03 09:40:10|160142.3|160052.3|160141.9|160051.9|160143.5|160053.5|160140|160050|19
1651570820000|2022-05-03 09:40:20|160141.7|160051.7|160138.1|160048.1|160143.5|160053.5|160138.1|160048.1|11
1651570830000|2022-05-03 09:40:30|160148.6|160018.6|160136.4|160046.4|160154.4|160049.7|160135.9|160018.6|16
1651570840000|2022-05-03 09:40:40|160136.7|160046.7|160139.4|160049.4|160140.5|160050.5|160136.7|160046.7|18
1651570850000|2022-05-03 09:40:50|160138.9|160048.9|160129.7|160039.7|160153.8|160062.5|160129.7|160018.7|13
1651570860000|2022-05-03 09:41:00|160144.6|160014.6|160147.7|160057.7|160157.6|160067.6|160135.2|160014.6|24
1651570870000|2022-05-03 09:41:10|160150|160060|160161.7|160071.7|160176|160072|160148.3|160046|24
1651570880000|2022-05-03 09:41:20|160160.1|160070.1|160201.6|160071.6|160207.8|160102.2|160160.1|160070.1|27
1651570890000|2022-05-03 09:41:30|160204.7|160074.7|160206.4|160116.4|160216.1|160126.1|160202.4|160074.7|32
1651570900000|2022-05-03 09:41:40|160206.5|160116.5|160208.5|160118.5|160210.2|160120.2|160204.6|160114.6|21
1651570910000|2022-05-03 09:41:50|160207.7|160117.7|160211.2|160121.2|160213.4|160123.4|160207.2|160117.2|22
1651570920000|2022-05-03 09:42:00|160212|160122|160208.2|160118.2|160213.4|160123.4|160208.2|160118.2|26
1651570930000|2022-05-03 09:42:10|160208|160118|160189.1|160099.1|160212.5|160122.5|160182.8|160092.8|28
1651570940000|2022-05-03 09:42:20|160190.5|160100.5|160190|160100|160191.5|160101.5|160188.1|160098.1|22
1651570950000|2022-05-03 09:42:30|160190.1|160100.1|160163.8|160073.8|160191.1|160101.1|160163.8|160073.8|26
1651570960000|2022-05-03 09:42:40|160163.9|160073.9|160161.6|160071.6|160166.3|160076.3|160159.9|160069.9|20
1651570970000|2022-05-03 09:42:50|160161.5|160071.5|160163.9|160073.9|160166.7|160076.7|160161.2|160071.2|19
1651570980000|2022-05-03 09:43:00|160165.1|160075.1|160166.8|160076.8|160166.8|160076.8|160161.8|160071.8|12
1651570990000|2022-05-03 09:43:10|160166|160076|160168.8|160078.8|160176.2|160086.2|160164|160074|13
1651571000000|2022-05-03 09:43:20|160168.5|160078.5|160167.8|160077.8|160169.8|160079.8|160167.2|160077.2|5
1651571010000|2022-05-03 09:43:30|160168.6|160078.6|160164.9|160074.9|160171.1|160081.1|160164.9|160074.9|17
1651571020000|2022-05-03 09:43:40|160163.9|160073.9|160180.3|160090.3|160182.2|160092.2|160163.3|160073.3|24
1651571030000|2022-05-03 09:43:50|160171.9|160081.9|160169.5|160079.5|160172.2|160082.2|160168.3|160078.3|16
1651571040000|2022-05-03 09:44:00|160169.4|160079.4|160174.8|160084.8|160174.8|160084.8|160168.3|160078.3|16
1651571050000|2022-05-03 09:44:10|160174.7|160084.7|160170.2|160080.2|160174.7|160084.7|160162.5|160072.5|14
1651571060000|2022-05-03 09:44:20|160170.9|160080.9|160169|160079|160174.3|160084.3|160168.8|160078.8|15
1651571070000|2022-05-03 09:44:30|160171.4|160081.4|160177.8|160087.8|160177.8|160087.8|160171.4|160081.4|15
1651571080000|2022-05-03 09:44:40|160179.4|160089.4|160166|160076|160179.4|160089.4|160165.9|160075.9|18
1651571090000|2022-05-03 09:44:50|160166.3|160076.3|160167.1|160077.1|160167.1|160077.1|160164.6|160074.6|14
1651571100000|2022-05-03 09:45:00|160167.7|160077.7|160165.6|160075.6|160167.7|160077.7|160164.8|160074.8|12
1651571110000|2022-05-03 09:45:10|160166|160076|160166.4|160076.4|160179.8|160089.8|160160.8|160070.8|14
1651571120000|2022-05-03 09:45:20|160166.1|160076.1|160164.2|160074.2|160173.9|160083.9|160164.2|160074.2|8
1651571130000|2022-05-03 09:45:30|160163.9|160073.9|160165.9|160075.9|160170.2|160080.2|160163.9|160073.9|12
1651571140000|2022-05-03 09:45:40|160166.7|160076.7|160169.2|160079.2|160169.2|160079.2|160163.7|160073.7|11
1651571150000|2022-05-03 09:45:50|160169|160079|160166.1|160076.1|160169|160079|160164.9|160074.9|11
1651571160000|2022-05-03 09:46:00|160165.7|160075.7|160164.4|160074.4|160165.7|160075.7|160163.6|160073.6|11
1651571170000|2022-05-03 09:46:10|160161.5|160071.5|160175.7|160085.7|160180.4|160090.4|160161.5|160071.5|21
1651571180000|2022-05-03 09:46:20|160174.9|160084.9|160179.6|160089.6|160179.9|160089.9|160173.6|160083.6|17
1651571190000|2022-05-03 09:46:30|160180.9|160090.9|160177.7|160087.7|160182.9|160092.9|160176.6|160086.6|17
1651571200000|2022-05-03 09:46:40|160177.6|160087.6|160177.2|160087.2|160180.1|160090.1|160176.8|160086.8|19
1651571210000|2022-05-03 09:46:50|160178.7|160088.7|160176.2|160086.2|160179.6|160089.6|160171.9|160081.9|15
1651571220000|2022-05-03 09:47:00|160168.6|160078.6|160172.1|160082.1|160175.9|160085.9|160168.1|160078.1|20
1651571230000|2022-05-03 09:47:10|160172.5|160082.5|160173.1|160083.1|160179.4|160089.4|160170.8|160080.8|27
1651571240000|2022-05-03 09:47:20|160173.5|160083.5|160177|160087|160178.5|160088.5|160173.1|160083.1|13
1651571250000|2022-05-03 09:47:30|160176.3|160086.3|160177.9|160087.9|160179.9|160089.9|160176|160086|6
1651571260000|2022-05-03 09:47:40|160178.3|160088.3|160173|160083|160180.2|160090.2|160171.3|160081.3|15
1651571270000|2022-05-03 09:47:50|160171.1|160081.1|160175.8|160085.8|160177.8|160087.8|160170.2|160080.2|22
1651571280000|2022-05-03 09:48:00|160177.2|160087.2|160175.9|160085.9|160181.2|160091.2|160175.9|160085.9|23
1651571290000|2022-05-03 09:48:10|160175.3|160085.3|160173.8|160083.8|160175.7|160085.7|160173.8|160083.8|7
1651571300000|2022-05-03 09:48:20|160172.3|160082.3|160171.3|160081.3|160174.6|160084.6|160171.3|160081.3|14
1651571310000|2022-05-03 09:48:30|160175.2|160085.2|160169.7|160079.7|160179.5|160089.5|160169.7|160079.7|22
1651571320000|2022-05-03 09:48:40|160171|160081|160083.5|159993.5|160176.2|160086.2|160083.5|159993.5|23
1651571330000|2022-05-03 09:48:50|160084.3|159994.3|160090.2|160000.2|160090.2|160000.2|160082.7|159992.7|9
1651571340000|2022-05-03 09:49:00|160090.6|160000.6|160088.8|159998.8|160091.8|160001.8|160088.5|159998.5|11
1651571350000|2022-05-03 09:49:10|160090.1|160000.1|160088.6|159998.6|160091.3|160001.3|160087.8|159997.8|10
1651571360000|2022-05-03 09:49:20|160092.4|160002.4|160071.4|159981.4|160094.2|160004.2|160069.2|159979.2|21
1651571370000|2022-05-03 09:49:30|160075.9|159985.9|160045.1|159955.1|160078.4|159988.4|160043.4|159953.4|27
1651571380000|2022-05-03 09:49:40|160040.8|159950.8|160012.8|159922.8|160045.6|159955.6|160009.1|159919.1|33
1651571390000|2022-05-03 09:49:50|160012.6|159922.6|160017.5|159927.5|160017.5|159927.5|160011|159921|23
1651571400000|2022-05-03 09:50:00|160017.1|159927.1|160030.1|159940.1|160032.7|159942.7|160012.4|159922.4|27
1651571410000|2022-05-03 09:50:10|160027.5|159937.5|160032.4|159942.4|160032.7|159942.7|160026.8|159936.8|27
1651571420000|2022-05-03 09:50:20|160031.8|159941.8|160031|159941|160032.5|159942.5|160030.9|159940.9|25
1651571430000|2022-05-03 09:50:30|160030.6|159940.6|160031.6|159941.6|160033.5|159943.5|160029.4|159939.4|24
1651571440000|2022-05-03 09:50:40|160033.8|159943.8|160029.4|159939.4|160038|159948|160018.7|159928.7|30
1651571450000|2022-05-03 09:50:50|160014.5|159924.5|160010.7|159920.7|160014.5|159924.5|159999.5|159909.5|30
1651571460000|2022-05-03 09:51:00|160010.1|159920.1|160029.9|159939.9|160034.6|159944.6|160006.9|159916.9|29
1651571470000|2022-05-03 09:51:10|160029.8|159939.8|160019.5|159929.5|160029.8|159939.8|160018|159928|31
1651571480000|2022-05-03 09:51:20|160019.4|159929.4|160020.9|159930.9|160022.9|159932.9|160017.1|159927.1|28
1651571490000|2022-05-03 09:51:30|160020.1|159930.1|160021.2|159931.2|160021.4|159931.4|160019|159929|7
1651571500000|2022-05-03 09:51:40|160017.4|159927.4|160022.9|159932.9|160024.9|159934.9|160017.4|159927.4|25
1651571510000|2022-05-03 09:51:50|160024.1|159934.1|160024.6|159934.6|160028|159938|160020.1|159930.1|26
1651571520000|2022-05-03 09:52:00|160026.6|159936.6|160023|159933|160027.4|159937.4|160017.4|159927.4|36
1651571530000|2022-05-03 09:52:10|160021.5|159931.5|160019|159929|160024.8|159934.8|160019|159929|25
1651571540000|2022-05-03 09:52:20|160018.4|159928.4|160024.7|159934.7|160024.7|159934.7|160017.7|159927.7|15
1651571550000|2022-05-03 09:52:30|160023.9|159933.9|160020.9|159930.9|160023.9|159933.9|160019.7|159929.7|20
1651571560000|2022-05-03 09:52:40|160020.8|159930.8|160025|159935|160028.4|159938.4|160020|159930|28
1651571570000|2022-05-03 09:52:50|160026.6|159936.6|160022.5|159932.5|160027.4|159937.4|160019.2|159929.2|30
1651571580000|2022-05-03 09:53:00|160023.7|159933.7|160016.2|159926.2|160023.7|159933.7|160004.5|159914.5|27
1651571590000|2022-05-03 09:53:10|160011.7|159921.7|159954.8|159864.8|160011.7|159921.7|159951.4|159861.4|37
1651571600000|2022-05-03 09:53:20|159954|159864|159959.8|159869.8|159961.4|159871.4|159949.7|159859.7|31
1651571610000|2022-05-03 09:53:30|159959.7|159869.7|159958.5|159868.5|159959.7|159869.7|159955.9|159865.9|20
1651571620000|2022-05-03 09:53:40|159958.2|159868.2|159966.4|159876.4|159984.6|159894.6|159957.7|159867.7|24
1651571630000|2022-05-03 09:53:50|159961.3|159871.3|159956.1|159866.1|159964.8|159874.8|159955.2|159865.2|36
1651571640000|2022-05-03 09:54:00|159956.2|159866.2|159970|159880|159970|159880|159953.1|159863.1|34
1651571650000|2022-05-03 09:54:10|159970.2|159880.2|159975.7|159885.7|159976.4|159886.4|159968.7|159878.7|32
1651571660000|2022-05-03 09:54:20|159973.7|159883.7|159976.8|159886.8|159977.5|159887.5|159971.5|159881.5|28
1651571670000|2022-05-03 09:54:30|159975|159885|159982.3|159892.3|159986|159896|159969.5|159879.5|32
1651571680000|2022-05-03 09:54:40|159980.7|159890.7|159971.1|159881.1|159981.5|159891.5|159953.6|159863.6|34
1651571690000|2022-05-03 09:54:50|159972|159882|159982|159892|159983.9|159893.9|159968.1|159878.1|32
1651571700000|2022-05-03 09:55:00|159980.1|159890.1|159973.2|159883.2|159984.1|159894.1|159973.2|159883.2|19
1651571710000|2022-05-03 09:55:10|159974.2|159884.2|159977.9|159887.9|159981.5|159891.5|159973.9|159883.9|17
1651571720000|2022-05-03 09:55:20|159978.1|159888.1|159976.2|159886.2|159981.5|159891.5|159973.1|159883.1|21
1651571730000|2022-05-03 09:55:30|159971.9|159881.9|159965.6|159875.6|159977.6|159887.6|159961.7|159871.7|32
1651571740000|2022-05-03 09:55:40|159967.3|159877.3|159963.5|159873.5|159971.1|159881.1|159962.3|159872.3|26
1651571750000|2022-05-03 09:55:50|159961.9|159871.9|159977.5|159887.5|159977.5|159887.5|159961.9|159871.9|27
1651571760000|2022-05-03 09:56:00|159972.3|159882.3|159957.8|159867.8|159972.3|159882.3|159955.2|159865.2|34
1651571770000|2022-05-03 09:56:10|159958.5|159868.5|159960.6|159870.6|159961.8|159871.8|159955.6|159865.6|24
1651571780000|2022-05-03 09:56:20|159961.8|159871.8|159971.1|159881.1|159971.7|159881.7|159961.1|159871.1|35
1651571790000|2022-05-03 09:56:30|159968.4|159878.4|159958.5|159868.5|159970.2|159880.2|159954.4|159864.4|35
1651571800000|2022-05-03 09:56:40|159955.6|159865.6|159950.8|159860.8|159957.1|159867.1|159931.8|159841.8|35
1651571810000|2022-05-03 09:56:50|159947.8|159857.8|159953|159863|159954.5|159864.5|159923.7|159833.7|34
1651571820000|2022-05-03 09:57:00|159952.3|159862.3|159875.8|159785.8|159959.6|159869.6|159874.5|159784.5|39
1651571830000|2022-05-03 09:57:10|159871.1|159781.1|159925.6|159835.6|159925.7|159835.7|159871.1|159781.1|37
1651571840000|2022-05-03 09:57:20|159920.8|159830.8|159920.9|159830.9|159927.2|159837.2|159920.5|159830.5|32
1651571850000|2022-05-03 09:57:30|159922|159832|159923.3|159833.3|159928|159838|159919.2|159829.2|28
1651571860000|2022-05-03 09:57:40|159923|159833|159961.4|159871.4|159982.1|159892.1|159920.4|159830.4|38
1651571870000|2022-05-03 09:57:50|159962.8|159872.8|159958.1|159868.1|159963.9|159873.9|159953.4|159863.4|35
1651571880000|2022-05-03 09:58:00|159957.5|159867.5|159955.5|159865.5|159958.8|159868.8|159952.3|159862.3|28
1651571890000|2022-05-03 09:58:10|159954|159864|159945.8|159855.8|159954.7|159864.7|159941.3|159851.3|33
1651571900000|2022-05-03 09:58:20|159946.3|159856.3|159955|159865|159955.3|159865.3|159946.3|159856.3|20
1651571910000|2022-05-03 09:58:30|159954.9|159864.9|159959.3|159869.3|159959.3|159869.3|159954.9|159864.9|13
1651571920000|2022-05-03 09:58:40|159958.9|159868.9|159958.8|159868.8|159958.9|159868.9|159958.3|159868.3|11
1651571930000|2022-05-03 09:58:50|159958.4|159868.4|159959.2|159869.2|159959.8|159869.8|159957.8|159867.8|12
1651571940000|2022-05-03 09:59:00|159959.4|159869.4|159961.2|159871.2|159962.4|159872.4|159955.8|159865.8|22
1651571950000|2022-05-03 09:59:10|159961.8|159871.8|159959.3|159869.3|159962.1|159872.1|159958.9|159868.9|15
1651571960000|2022-05-03 09:59:20|159959|159869|159956.7|159866.7|159959|159869|159955.6|159865.6|16
1651571970000|2022-05-03 09:59:30|159957.2|159867.2|159960.4|159870.4|159963.1|159873.1|159957.2|159867.2|20
1651571980000|2022-05-03 09:59:40|159959.3|159869.3|159959.4|159869.4|159960.1|159870.1|159959.1|159869.1|7
1651571990000|2022-05-03 09:59:50|159959.9|159869.9|159955.2|159865.2|159960.3|159870.3|159954|159864|12
1651572000000|2022-05-03 10:00:00|159955.8|159865.8|159957|159867|159957.4|159867.4|159954.3|159864.3|21
1651572010000|2022-05-03 10:00:10|159958.1|159868.1|159960.1|159870.1|159960.2|159870.2|159957.4|159867.4|10
1651572020000|2022-05-03 10:00:20|159959.8|159869.8|159959.7|159869.7|159959.9|159869.9|159959.1|159869.1|15
1651572030000|2022-05-03 10:00:30|159959.3|159869.3|159960.9|159870.9|159963.2|159873.2|159959.3|159869.3|9
1651572040000|2022-05-03 10:00:40|159962|159872|159961.6|159871.6|159962.5|159872.5|159959.3|159869.3|11
1651572050000|2022-05-03 10:00:50|159962|159872|159965.2|159875.2|159966.4|159876.4|159961.3|159871.3|19
1651572060000|2022-05-03 10:01:00|159964|159874|159964.2|159874.2|159964.4|159874.4|159963.6|159873.6|17
1651572070000|2022-05-03 10:01:10|159964.5|159874.5|159964.2|159874.2|159964.8|159874.8|159964|159874|10
1651572080000|2022-05-03 10:01:20|159964.1|159874.1|159964.6|159874.6|159964.8|159874.8|159964.1|159874.1|14
1651572090000|2022-05-03 10:01:30|159964.7|159874.7|159966.5|159876.5|159967|159877|159963.8|159873.8|13
1651572100000|2022-05-03 10:01:40|159966.3|159876.3|159939.9|159849.9|159967.1|159877.1|159938.6|159848.6|17
1651572110000|2022-05-03 10:01:50|159941.3|159851.3|159944|159854|159945.9|159855.9|159941.3|159851.3|32
1651572120000|2022-05-03 10:02:00|159944.7|159854.7|159939.4|159849.4|159944.7|159854.7|159936|159846|33
1651572130000|2022-05-03 10:02:10|159940.5|159850.5|159943.4|159853.4|159943.4|159853.4|159938.4|159848.4|25
1651572140000|2022-05-03 10:02:20|159943.5|159853.5|159941.5|159851.5|159943.5|159853.5|159940.4|159850.4|15
1651572150000|2022-05-03 10:02:30|159942.6|159852.6|159943.8|159853.8|159946|159856|159942.1|159852.1|11
1651572160000|2022-05-03 10:02:40|159943.1|159853.1|159941.8|159851.8|159943.2|159853.2|159940.3|159850.3|10
1651572170000|2022-05-03 10:02:50|159942|159852|159938.2|159848.2|159944.3|159854.3|159937.6|159847.6|8
1651572180000|2022-05-03 10:03:00|159936.2|159846.2|159937.4|159847.4|159938|159848|159935.8|159845.8|15
1651572190000|2022-05-03 10:03:10|159937.5|159847.5|159944.2|159854.2|159944.4|159854.4|159937.5|159847.5|19
1651572200000|2022-05-03 10:03:20|159944.3|159854.3|159943.4|159853.4|159944.3|159854.3|159941|159851|12
1651572210000|2022-05-03 10:03:30|159943.9|159853.9|159940.6|159850.6|159944.6|159854.6|159940.6|159850.6|19
1651572220000|2022-05-03 10:03:40|159940.4|159850.4|159944.5|159854.5|159945.5|159855.5|159938.4|159848.4|18
1651572230000|2022-05-03 10:03:50|159944.4|159854.4|159944.5|159854.5|159947.6|159857.6|159943.8|159853.8|13
1651572240000|2022-05-03 10:04:00|159944.7|159854.7|159942.2|159852.2|159945.8|159855.8|159940|159850|18
1651572250000|2022-05-03 10:04:10|159943.5|159853.5|159947.3|159857.3|159949.9|159859.9|159943.5|159853.5|18
1651572260000|2022-05-03 10:04:20|159949|159859|159944.8|159854.8|159949|159859|159941|159851|13
1651572270000|2022-05-03 10:04:30|159947.4|159857.4|159946.3|159856.3|159948.9|159858.9|159944.1|159854.1|19
1651572280000|2022-05-03 10:04:40|159947.2|159857.2|159948.5|159858.5|159951|159861|159947.2|159857.2|11
1651572290000|2022-05-03 10:04:50|159949.1|159859.1|159948.5|159858.5|159949.3|159859.3|159947.4|159857.4|7
1651572300000|2022-05-03 10:05:00|159947.1|159857.1|159947.3|159857.3|159947.6|159857.6|159947.1|159857.1|7
1651572310000|2022-05-03 10:05:10|159948.4|159858.4|159955.6|159865.6|159955.6|159865.6|159939.8|159849.8|21
1651572320000|2022-05-03 10:05:20|159955.7|159865.7|159955.1|159865.1|159958.2|159868.2|159951.4|159861.4|14
1651572330000|2022-05-03 10:05:30|159954.3|159864.3|159944.1|159854.1|159955.6|159865.6|159944.1|159854.1|11
1651572340000|2022-05-03 10:05:40|159942.9|159852.9|159946.7|159856.7|159946.7|159856.7|159939|159849|22
1651572350000|2022-05-03 10:05:50|159944|159854|159946.3|159856.3|159946.3|159856.3|159941.4|159851.4|21
1651572360000|2022-05-03 10:06:00|159946.6|159856.6|159946.8|159856.8|159946.8|159856.8|159943.4|159853.4|16
1651572370000|2022-05-03 10:06:10|159946.3|159856.3|159950.1|159860.1|159950.1|159860.1|159943.7|159853.7|6
1651572380000|2022-05-03 10:06:20|159949.1|159859.1|159947.4|159857.4|159949.1|159859.1|159944.9|159854.9|11
1651572390000|2022-05-03 10:06:30|159947.9|159857.9|159952.9|159862.9|159953.3|159863.3|159947.9|159857.9|20
1651572400000|2022-05-03 10:06:40|159951.3|159861.3|159954.7|159864.7|159955.5|159865.5|159950.7|159860.7|12
1651572410000|2022-05-03 10:06:50|159954.2|159864.2|159950|159860|159954.2|159864.2|159948.6|159858.6|10
1651572420000|2022-05-03 10:07:00|159950.2|159860.2|159949.8|159859.8|159953.7|159863.7|159948|159858|13
1651572430000|2022-05-03 10:07:10|159949.9|159859.9|159954.8|159864.8|159954.8|159864.8|159949.8|159859.8|7
1651572440000|2022-05-03 10:07:20|159955.2|159865.2|159958.7|159868.7|159958.7|159868.7|159952.2|159862.2|6
1651572450000|2022-05-03 10:07:30|159958.9|159868.9|159877.7|159787.7|159958.9|159868.9|159877.7|159787.7|22
1651572460000|2022-05-03 10:07:40|159886.3|159796.3|159866.4|159776.4|159891.7|159801.7|159858.5|159768.5|24
1651572470000|2022-05-03 10:07:50|159865|159775|159839.3|159749.3|159870.5|159780.5|159839.3|159749.3|28
1651572480000|2022-05-03 10:08:00|159840.1|159750.1|159847.9|159757.9|159860.1|159770.1|159840.1|159750.1|22
1651572490000|2022-05-03 10:08:10|159849|159759|159871.9|159781.9|159879.3|159789.3|159849|159759|22
1651572500000|2022-05-03 10:08:20|159872.9|159782.9|159874.2|159784.2|159874.7|159784.7|159872|159782|15
1651572510000|2022-05-03 10:08:30|159874.9|159784.9|159872.4|159782.4|159877.2|159787.2|159872|159782|15
1651572520000|2022-05-03 10:08:40|159871.5|159781.5|159861.6|159771.6|159871.5|159781.5|159860.1|159770.1|16
1651572530000|2022-05-03 10:08:50|159861.7|159771.7|159863.2|159773.2|159863.8|159773.8|159860.4|159770.4|8
1651572540000|2022-05-03 10:09:00|159863.5|159773.5|159856.9|159766.9|159864.2|159774.2|159856.8|159766.8|16
1651572550000|2022-05-03 10:09:10|159856.4|159766.4|159819.9|159729.9|159861.2|159771.2|159818.2|159728.2|17
1651572560000|2022-05-03 10:09:20|159822.4|159732.4|159819.5|159729.5|159823.5|159733.5|159813.3|159723.3|22
1651572570000|2022-05-03 10:09:30|159820.4|159730.4|159813.5|159723.5|159821.6|159731.6|159803.4|159713.4|20
1651572580000|2022-05-03 10:09:40|159811.2|159721.2|159808.8|159718.8|159812.5|159722.5|159807.6|159717.6|13
1651572590000|2022-05-03 10:09:50|159808.6|159718.6|159805.9|159715.9|159809.4|159719.4|159805.9|159715.9|12
1651572600000|2022-05-03 10:10:00|159808.1|159718.1|159807.4|159717.4|159816.1|159726.1|159804.4|159714.4|20
1651572610000|2022-05-03 10:10:10|159807.7|159717.7|159835.6|159745.6|159838.8|159748.8|159806.1|159716.1|25
1651572620000|2022-05-03 10:10:20|159831.5|159741.5|159902.9|159812.9|159904.1|159814.1|159828.8|159738.8|24
1651572630000|2022-05-03 10:10:30|159905.7|159815.7|159899.5|159809.5|159905.7|159815.7|159897.3|159807.3|37
1651572640000|2022-05-03 10:10:40|159899.8|159809.8|159912.2|159822.2|159912.6|159822.6|159899.8|159809.8|31
1651572650000|2022-05-03 10:10:50|159913.1|159823.1|159946.1|159856.1|159950.1|159860.1|159912.8|159822.8|28
1651572660000|2022-05-03 10:11:00|159945.7|159855.7|159970.2|159880.2|159970.2|159880.2|159945.3|159855.3|23
1651572670000|2022-05-03 10:11:10|159968.2|159878.2|159981.4|159891.4|159983.7|159893.7|159967.7|159877.7|26
1651572680000|2022-05-03 10:11:20|159980|159890|159981.7|159891.7|159981.7|159891.7|159978.8|159888.8|22
1651572690000|2022-05-03 10:11:30|159981.8|159891.8|160026.9|159936.9|160034.6|159944.6|159978.6|159888.6|32
1651572700000|2022-05-03 10:11:40|160027.4|159937.4|160035.2|159945.2|160035.2|159945.2|160026.4|159936.4|28
1651572710000|2022-05-03 10:11:50|160035.1|159945.1|160054.8|159964.8|160058.6|159968.6|160035|159945|31
1651572720000|2022-05-03 10:12:00|160054|159964|160074.6|159984.6|160074.6|159984.6|160054|159964|30
1651572730000|2022-05-03 10:12:10|160075.8|159985.8|160044.2|159954.2|160075.8|159985.8|160034.3|159944.3|31
1651572740000|2022-05-03 10:12:20|160044.6|159954.6|160056.3|159966.3|160056.3|159966.3|160041.9|159951.9|27
1651572750000|2022-05-03 10:12:30|160055.3|159965.3|160055.4|159965.4|160058|159968|160053.8|159963.8|26
1651572760000|2022-05-03 10:12:40|160055.6|159965.6|160065|159975|160067.8|159977.8|160055.2|159965.2|23
1651572770000|2022-05-03 10:12:50|160066.2|159976.2|160081.9|159991.9|160082.3|159992.3|160064.5|159974.5|25
1651572780000|2022-05-03 10:13:00|160080.6|159990.6|160117.6|160027.6|160129.1|160039.1|160080.2|159990.2|27
1651572790000|2022-05-03 10:13:10|160122|160032|160097.9|160007.9|160122|160032|160096.7|160006.7|28
1651572800000|2022-05-03 10:13:20|160097.8|160007.8|160097.1|160007.1|160098.4|160008.4|160095.7|160005.7|23
1651572810000|2022-05-03 10:13:30|160098|160008|160084|159994|160098.2|160008.2|160083.9|159993.9|26
1651572820000|2022-05-03 10:13:40|160082.2|159992.2|160078.1|159988.1|160083.7|159993.7|160077|159987|20
1651572830000|2022-05-03 10:13:50|160078|159988|160084.4|159994.4|160084.9|159994.9|160077.7|159987.7|21
1651572840000|2022-05-03 10:14:00|160083.9|159993.9|160103.3|160013.3|160108.4|160018.4|160083.9|159993.9|30
1651572850000|2022-05-03 10:14:10|160104.2|160014.2|160107.7|160017.7|160107.9|160017.9|160100.2|160010.2|28
1651572860000|2022-05-03 10:14:20|160105.3|160015.3|160079.1|159989.1|160106.3|160016.3|160079.1|159989.1|23
1651572870000|2022-05-03 10:14:30|160083|159993|160083.9|159993.9|160085.7|159995.7|160080.7|159990.7|23
1651572880000|2022-05-03 10:14:40|160085.2|159995.2|160080.1|159990.1|160104.4|160014.4|160076.4|159986.4|27
1651572890000|2022-05-03 10:14:50|160080.9|159990.9|160066.5|159976.5|160082.4|159992.4|160066.5|159976.5|24
1651572900000|2022-05-03 10:15:00|160064.9|159974.9|160086|159996|160088.3|159998.3|160064.9|159974.9|19
1651572910000|2022-05-03 10:15:10|160086.3|159996.3|160086.3|159996.3|160087.7|159997.7|160081.4|159991.4|16
1651572920000|2022-05-03 10:15:20|160085.9|159995.9|160068.4|159978.4|160086.2|159996.2|160061.7|159971.7|26
1651572930000|2022-05-03 10:15:30|160069.2|159979.2|159972.7|159882.7|160069.2|159979.2|159967.8|159877.8|33
1651572940000|2022-05-03 10:15:40|159973.4|159883.4|159975.1|159885.1|159976.2|159886.2|159968.9|159878.9|27
1651572950000|2022-05-03 10:15:50|159975.8|159885.8|159980.3|159890.3|159980.7|159890.7|159975.8|159885.8|11
1651572960000|2022-05-03 10:16:00|159981.1|159891.1|159965.4|159875.4|159981.1|159891.1|159962.3|159872.3|25
1651572970000|2022-05-03 10:16:10|159965.2|159875.2|159974|159884|159974|159884|159958.7|159868.7|18
1651572980000|2022-05-03 10:16:20|159973|159883|160005.1|159915.1|160010.6|159920.6|159971.7|159881.7|35
1651572990000|2022-05-03 10:16:30|160004.7|159914.7|160004.4|159914.4|160009.4|159919.4|160001|159911|25
1651573000000|2022-05-03 10:16:40|160001.2|159911.2|160019.8|159929.8|160019.8|159929.8|160001.2|159911.2|26
1651573010000|2022-05-03 10:16:50|160019.2|159929.2|160011|159921|160019.4|159929.4|160011|159921|18
1651573020000|2022-05-03 10:17:00|160016|159926|160007.1|159917.1|160020.1|159930.1|160007.1|159917.1|23
1651573030000|2022-05-03 10:17:10|160003.6|159913.6|159890.9|159800.9|160004.4|159914.4|159886.1|159796.1|35
1651573040000|2022-05-03 10:17:20|159887.5|159797.5|159889.2|159799.2|159896.3|159806.3|159882.6|159792.6|22
1651573050000|2022-05-03 10:17:30|159890.6|159800.6|159884.7|159794.7|159892.1|159802.1|159884.2|159794.2|19
1651573060000|2022-05-03 10:17:40|159888.4|159798.4|159888.9|159798.9|159894.3|159804.3|159886.6|159796.6|15
1651573070000|2022-05-03 10:17:50|159889.9|159799.9|159892.7|159802.7|159896.1|159806.1|159889.9|159799.9|13
1651573080000|2022-05-03 10:18:00|159894.3|159804.3|159901.7|159811.7|159922.1|159811.7|159894.3|159791.6|15
1651573090000|2022-05-03 10:18:10|159901.3|159811.3|159905.2|159815.2|159905.2|159815.2|159896.8|159806.8|21
1651573100000|2022-05-03 10:18:20|159900.3|159810.3|159917.8|159827.8|159919.9|159829.9|159898.6|159808.6|20
1651573110000|2022-05-03 10:18:30|159918|159828|159920|159830|159920.3|159830.3|159916.6|159826.6|17
1651573120000|2022-05-03 10:18:40|159919.8|159829.8|159917.8|159827.8|159920.7|159830.7|159917.8|159827.8|13
1651573130000|2022-05-03 10:18:50|159917.6|159827.6|159920.5|159830.5|159920.5|159830.5|159917.5|159827.5|12
1651573140000|2022-05-03 10:19:00|159921.3|159831.3|159911.5|159821.5|159921.3|159831.3|159896.4|159806.4|23
1651573150000|2022-05-03 10:19:10|159908.3|159818.3|159899|159809|159908.3|159818.3|159898.8|159808.8|26
1651573160000|2022-05-03 10:19:20|159899.2|159809.2|159908.1|159818.1|159908.1|159818.1|159899.2|159809.2|18
1651573170000|2022-05-03 10:19:30|159913.8|159823.8|159954.9|159864.9|159955.1|159865.1|159913.6|159823.6|29
1651573180000|2022-05-03 10:19:40|159955.4|159865.4|159954.7|159864.7|159956.8|159866.8|159954.5|159864.5|14
1651573190000|2022-05-03 10:19:50|159955|159865|159898.9|159808.9|159957.7|159867.7|159898.1|159808.1|17
1651573200000|2022-05-03 10:20:00|159901.2|159811.2|159931.5|159841.5|159931.5|159841.5|159901.2|159811.2|33
1651573210000|2022-05-03 10:20:10|159931.4|159841.4|159926.5|159836.5|159933|159843|159926.5|159836.5|29
1651573220000|2022-05-03 10:20:20|159925.9|159835.9|159928.5|159838.5|159928.5|159838.5|159921.4|159831.4|30
1651573230000|2022-05-03 10:20:30|159926.7|159836.7|159911.1|159821.1|159927.8|159837.8|159903.1|159813.1|32
1651573240000|2022-05-03 10:20:40|159911.8|159821.8|159906.2|159816.2|159911.8|159821.8|159900.7|159810.7|31
1651573250000|2022-05-03 10:20:50|159905.8|159815.8|159915.3|159825.3|159917|159827|159903.5|159813.5|27
1651573260000|2022-05-03 10:21:00|159915|159825|159909.2|159819.2|159916|159826|159909.2|159819.2|22
1651573270000|2022-05-03 10:21:10|159908.3|159818.3|159911.8|159821.8|159915.8|159825.8|159906.1|159816.1|22
1651573280000|2022-05-03 10:21:20|159913.9|159823.9|159913.5|159823.5|159916.8|159826.8|159909.6|159819.6|26
1651573290000|2022-05-03 10:21:30|159915.7|159825.7|159910.3|159820.3|159919.2|159829.2|159909.9|159819.9|24
1651573300000|2022-05-03 10:21:40|159910.4|159820.4|159909.4|159819.4|159913.3|159823.3|159908.7|159818.7|18
1651573310000|2022-05-03 10:21:50|159908.5|159818.5|159904.8|159814.8|159908.5|159818.5|159880.7|159790.7|31
1651573320000|2022-05-03 10:22:00|159905.3|159815.3|159921.7|159831.7|159922.7|159832.7|159905.3|159815.3|30
1651573330000|2022-05-03 10:22:10|159921.5|159831.5|159918.1|159828.1|159935.1|159845.1|159917.5|159827.5|23
1651573340000|2022-05-03 10:22:20|159918.5|159828.5|159921|159831|159921.7|159831.7|159917.3|159827.3|22
1651573350000|2022-05-03 10:22:30|159921.1|159831.1|159920|159830|159921.4|159831.4|159919.7|159829.7|14
1651573360000|2022-05-03 10:22:40|159919.7|159829.7|159914.6|159824.6|159920.2|159830.2|159914.6|159824.6|18
1651573370000|2022-05-03 10:22:50|159914.8|159824.8|159912|159822|159914.8|159824.8|159911.5|159821.5|17
1651573380000|2022-05-03 10:23:00|159912.3|159822.3|159910.2|159820.2|159913.4|159823.4|159910.2|159820.2|11
1651573390000|2022-05-03 10:23:10|159908.7|159818.7|159910.5|159820.5|159910.9|159820.9|159908.2|159818.2|12
1651573400000|2022-05-03 10:23:20|159911.5|159821.5|159841.7|159751.7|159911.5|159821.5|159837.7|159747.7|31
1651573410000|2022-05-03 10:23:30|159840.8|159750.8|159843.9|159753.9|159866|159776|159839.1|159749.1|35
1651573420000|2022-05-03 10:23:40|159844.7|159754.7|159843.1|159753.1|159854.1|159764.1|159841.3|159751.3|33
1651573430000|2022-05-03 10:23:50|159841.2|159751.2|159846.2|159756.2|159846.2|159756.2|159835.4|159745.4|28
1651573440000|2022-05-03 10:24:00|159843.3|159753.3|159842.7|159752.7|159843.5|159753.5|159842.4|159752.4|10
1651573450000|2022-05-03 10:24:10|159842.8|159752.8|159844.9|159754.9|159845.3|159755.3|159842.8|159752.8|17
1651573460000|2022-05-03 10:24:20|159845.3|159755.3|159847|159757|159847.3|159757.3|159840.5|159750.5|23
1651573470000|2022-05-03 10:24:30|159846.1|159756.1|159839.6|159749.6|159846.1|159756.1|159839.6|159749.6|18
1651573480000|2022-05-03 10:24:40|159839.8|159749.8|159836.7|159746.7|159842.3|159752.3|159836.7|159746.7|24
1651573490000|2022-05-03 10:24:50|159836.4|159746.4|159834.9|159744.9|159837.5|159747.5|159834|159744|16
1651573500000|2022-05-03 10:25:00|159837|159747|159845.1|159755.1|159846.5|159756.5|159837|159747|27
1651573510000|2022-05-03 10:25:10|159845.2|159755.2|159843.7|159753.7|159846.5|159756.5|159842|159752|25
1651573520000|2022-05-03 10:25:20|159842.4|159752.4|159844.2|159754.2|159845.3|159755.3|159841.8|159751.8|23
1651573530000|2022-05-03 10:25:30|159843.6|159753.6|159853.5|159763.5|159854.7|159764.7|159841.8|159751.8|26
1651573540000|2022-05-03 10:25:40|159854.3|159764.3|159853.4|159763.4|159863|159773|159851.1|159761.1|26
1651573550000|2022-05-03 10:25:50|159852.9|159762.9|159851.3|159761.3|159853.7|159763.7|159851.1|159761.1|10
1651573560000|2022-05-03 10:26:00|159851|159761|159850.9|159760.9|159855.6|159765.6|159848.7|159758.7|28
1651573570000|2022-05-03 10:26:10|159851.6|159761.6|159855.4|159765.4|159856.5|159766.5|159850.9|159760.9|26
1651573580000|2022-05-03 10:26:20|159855.3|159765.3|159909.3|159819.3|159909.7|159819.7|159855.2|159765.2|30
1651573590000|2022-05-03 10:26:30|159946.1|159856.1|159882.7|159792.7|159946.1|159856.1|159881.9|159791.9|32
1651573600000|2022-05-03 10:26:40|159880.6|159790.6|159888.7|159798.7|159892.9|159802.9|159877.6|159787.6|31
1651573610000|2022-05-03 10:26:50|159905.7|159815.7|159938.7|159848.7|159942.9|159852.9|159905.7|159815.7|37
1651573620000|2022-05-03 10:27:00|159939.4|159849.4|159907.6|159817.6|159967.5|159877.5|159907.2|159817.2|35
1651573630000|2022-05-03 10:27:10|159907|159817|159905.8|159815.8|159909.3|159819.3|159905.7|159815.7|30
1651573640000|2022-05-03 10:27:20|159905.1|159815.1|159915.9|159825.9|159915.9|159825.9|159905.1|159815.1|28
1651573650000|2022-05-03 10:27:30|159916|159826|159910.6|159820.6|159919.2|159829.2|159908.6|159818.6|28
1651573660000|2022-05-03 10:27:40|159910.2|159820.2|159903|159813|159910.2|159820.2|159901.3|159811.3|28
1651573670000|2022-05-03 10:27:50|159903.4|159813.4|159900.1|159810.1|159903.5|159813.5|159894.8|159804.8|32
1651573680000|2022-05-03 10:28:00|159899.4|159809.4|159858.5|159768.5|159899.4|159809.4|159854.8|159764.8|37
1651573690000|2022-05-03 10:28:10|159858.3|159768.3|159897.4|159807.4|159899|159809|159858.3|159768.3|31
1651573700000|2022-05-03 10:28:20|159897.7|159807.7|159899.5|159809.5|159900.4|159810.4|159897.7|159807.7|20
1651573710000|2022-05-03 10:28:30|159898.9|159808.9|159892.5|159802.5|159898.9|159808.9|159892.3|159802.3|31
1651573720000|2022-05-03 10:28:40|159893.1|159803.1|159894.4|159804.4|159894.5|159804.5|159892.5|159802.5|23
1651573730000|2022-05-03 10:28:50|159894.1|159804.1|159888.6|159798.6|159894.3|159804.3|159888.6|159798.6|15
1651573740000|2022-05-03 10:29:00|159888.7|159798.7|159884|159794|159888.8|159798.8|159878.5|159788.5|26
1651573750000|2022-05-03 10:29:10|159883.9|159793.9|159889.8|159799.8|159890.8|159800.8|159883.3|159793.3|23
1651573760000|2022-05-03 10:29:20|159889.7|159799.7|159905.3|159815.3|159909.6|159819.6|159889.7|159799.7|32
1651573770000|2022-05-03 10:29:30|159904|159814|159901.8|159811.8|159906.3|159816.3|159899.9|159809.9|26
1651573780000|2022-05-03 10:29:40|159901.5|159811.5|159901.7|159811.7|159906|159816|159901.5|159811.5|13
1651573790000|2022-05-03 10:29:50|159901.5|159811.5|159896.3|159806.3|159904|159814|159894.3|159804.3|15
1651573800000|2022-05-03 10:30:00|159893.1|159803.1|159906.4|159816.4|159909.4|159819.4|159893.1|159803.1|31
1651573810000|2022-05-03 10:30:10|159907.4|159817.4|159908.3|159818.3|159909|159819|159902.5|159812.5|18
1651573820000|2022-05-03 10:30:20|159904.9|159814.9|159902|159812|159905.2|159815.2|159901.2|159811.2|19
1651573830000|2022-05-03 10:30:30|159902.2|159812.2|159905.3|159815.3|159906.8|159816.8|159897.7|159807.7|21
1651573840000|2022-05-03 10:30:40|159905.6|159815.6|159895.4|159805.4|159910|159820|159886.8|159796.8|28
1651573850000|2022-05-03 10:30:50|159896.5|159806.5|159907.5|159817.5|159909.5|159819.5|159891|159801|25
1651573860000|2022-05-03 10:31:00|159908.5|159818.5|159920.7|159830.7|159920.7|159830.7|159908.5|159818.5|27
1651573870000|2022-05-03 10:31:10|159920.2|159830.2|159918|159828|159923.3|159833.3|159909.9|159819.9|26
1651573880000|2022-05-03 10:31:20|159920.3|159830.3|159921.9|159831.9|159925.4|159835.4|159919|159829|24
1651573890000|2022-05-03 10:31:30|159923.4|159833.4|159922|159832|159924.7|159834.7|159918.4|159828.4|24
1651573900000|2022-05-03 10:31:40|159919.7|159829.7|159950.3|159860.3|159962.1|159872.1|159914.5|159824.5|35
1651573910000|2022-05-03 10:31:50|159949.5|159859.5|159967.4|159877.4|159969.2|159879.2|159949.5|159859.5|25
1651573920000|2022-05-03 10:32:00|159967.7|159877.7|159967.8|159877.8|159969.6|159879.6|159964.8|159874.8|15
1651573930000|2022-05-03 10:32:10|159968.5|159878.5|159965|159875|159968.5|159878.5|159965|159875|12
1651573940000|2022-05-03 10:32:20|159964.7|159874.7|159964|159874|159968.5|159878.5|159962.7|159872.7|27
1651573950000|2022-05-03 10:32:30|159964.7|159874.7|159968.4|159878.4|159968.4|159878.4|159960.9|159870.9|26
1651573960000|2022-05-03 10:32:40|159968.9|159878.9|159961.8|159871.8|159968.9|159878.9|159961.2|159871.2|12
1651573970000|2022-05-03 10:32:50|159958.9|159868.9|159964.6|159874.6|159965|159875|159958.9|159868.9|16
1651573980000|2022-05-03 10:33:00|159964.5|159874.5|159965.1|159875.1|159965.2|159875.2|159960.8|159870.8|9
1651573990000|2022-05-03 10:33:10|159964.1|159874.1|159963|159873|159968.5|159878.5|159961.5|159871.5|21
1651574000000|2022-05-03 10:33:20|159962|159872|159963.8|159873.8|159965.4|159875.4|159960.6|159870.6|22
1651574010000|2022-05-03 10:33:30|159964.7|159874.7|159967.8|159877.8|159971.4|159881.4|159961.1|159871.1|28
1651574020000|2022-05-03 10:33:40|159967.7|159877.7|159968.3|159878.3|159969.3|159879.3|159965|159875|25
1651574030000|2022-05-03 10:33:50|159968.7|159878.7|159969.5|159879.5|159970.9|159880.9|159966.3|159876.3|21
1651574040000|2022-05-03 10:34:00|159969.4|159879.4|159969.3|159879.3|159970.1|159880.1|159967.3|159877.3|18
1651574050000|2022-05-03 10:34:10|159969.2|159879.2|159984.3|159894.3|159984.3|159894.3|159962.6|159872.6|21
1651574060000|2022-05-03 10:34:20|159984.2|159894.2|160023.5|159933.5|160030.4|159940.4|159982.4|159892.4|32
1651574070000|2022-05-03 10:34:30|160023.7|159933.7|160014.9|159924.9|160023.7|159933.7|160013.7|159923.7|22
1651574080000|2022-05-03 10:34:40|160014|159924|160013.5|159923.5|160014.9|159924.9|160013.5|159923.5|14
1651574090000|2022-05-03 10:34:50|160013.3|159923.3|160000.3|159910.3|160013.3|159923.3|159999.7|159909.7|20
1651574100000|2022-05-03 10:35:00|159998.7|159908.7|159980.6|159890.6|160002.2|159912.2|159957.6|159867.6|34
1651574110000|2022-05-03 10:35:10|159983.7|159893.7|159988.4|159898.4|159994.6|159904.6|159978.2|159888.2|32
1651574120000|2022-05-03 10:35:20|159989.4|159899.4|159994.4|159904.4|159996.8|159906.8|159989.4|159899.4|22
1651574130000|2022-05-03 10:35:30|159995.6|159905.6|160007.6|159917.6|160007.6|159917.6|159995.6|159905.6|24
1651574140000|2022-05-03 10:35:40|160006.6|159916.6|160052.1|159962.1|160054.1|159964.1|160006.6|159916.6|31
1651574150000|2022-05-03 10:35:50|160052.2|159962.2|160054.2|159964.2|160055.3|159965.3|160052.2|159962.2|29
1651574160000|2022-05-03 10:36:00|160054.1|159964.1|160053|159963|160054.2|159964.2|160051.9|159961.9|20
1651574170000|2022-05-03 10:36:10|160053.4|159963.4|160036.4|159946.4|160053.4|159963.4|160031.5|159941.5|23
1651574180000|2022-05-03 10:36:20|160035.7|159945.7|160024.8|159934.8|160037.1|159947.1|160024.3|159934.3|22
1651574190000|2022-05-03 10:36:30|160026.1|159936.1|160041.8|159951.8|160042.4|159952.4|160025.8|159935.8|22
1651574200000|2022-05-03 10:36:40|160042|159952|160042|159952|160042.8|159952.8|160039.3|159949.3|24
1651574210000|2022-05-03 10:36:50|160041.8|159951.8|160042.3|159952.3|160044.9|159954.9|160040.1|159950.1|17
1651574220000|2022-05-03 10:37:00|160040.5|159950.5|160034.9|159944.9|160045.7|159955.7|160031.7|159941.7|22
1651574230000|2022-05-03 10:37:10|160032.2|159942.2|160038.2|159948.2|160040.1|159950.1|160032.2|159942.2|25
1651574240000|2022-05-03 10:37:20|160037.7|159947.7|159983.9|159893.9|160041.7|159951.7|159982.6|159892.6|28
1651574250000|2022-05-03 10:37:30|159983.6|159893.6|159988.9|159898.9|159988.9|159898.9|159982.6|159892.6|14
1651574260000|2022-05-03 10:37:40|159989.4|159899.4|159991.2|159901.2|159991.2|159901.2|159987.9|159897.9|21
1651574270000|2022-05-03 10:37:50|159991.3|159901.3|159986.5|159896.5|159991.4|159901.4|159983.9|159893.9|21
1651574280000|2022-05-03 10:38:00|159985.5|159895.5|159986.9|159896.9|160002.7|159912.7|159985.5|159895.5|26
1651574290000|2022-05-03 10:38:10|159982.5|159892.5|159983.9|159893.9|159986.1|159896.1|159977.6|159887.6|21
1651574300000|2022-05-03 10:38:20|159985.1|159895.1|159985.4|159895.4|159988.1|159898.1|159984.3|159894.3|17
1651574310000|2022-05-03 10:38:30|159985.8|159895.8|159981.5|159891.5|159988.1|159898.1|159981.5|159891.5|16
1651574320000|2022-05-03 10:38:40|159978.7|159888.7|159972.7|159882.7|159982.2|159892.2|159969.6|159879.6|27
1651574330000|2022-05-03 10:38:50|159975.4|159885.4|159945.4|159855.4|159975.4|159885.4|159940.1|159850.1|31
1651574340000|2022-05-03 10:39:00|159946.2|159856.2|159939.3|159849.3|159946.2|159856.2|159938.8|159848.8|20
1651574350000|2022-05-03 10:39:10|159940.1|159850.1|159951.4|159861.4|159953.2|159863.2|159940.1|159850.1|21
1651574360000|2022-05-03 10:39:20|159949.5|159859.5|159944.3|159854.3|159951.2|159861.2|159943.2|159853.2|27
1651574370000|2022-05-03 10:39:30|159944.2|159854.2|159944.2|159854.2|159944.6|159854.6|159941.4|159851.4|18
1651574380000|2022-05-03 10:39:40|159944.4|159854.4|159945.1|159855.1|159948|159858|159943.1|159853.1|24
1651574390000|2022-05-03 10:39:50|159945.3|159855.3|159944.6|159854.6|159950|159860|159939.6|159849.6|24
1651574400000|2022-05-03 10:40:00|159947.3|159857.3|159943.6|159853.6|159951.3|159861.3|159942.1|159852.1|27
1651574410000|2022-05-03 10:40:10|159945|159855|159945.1|159855.1|159946.5|159856.5|159944.3|159854.3|21
1651574420000|2022-05-03 10:40:20|159945.8|159855.8|159938.4|159848.4|159946.2|159856.2|159927.8|159837.8|27
1651574430000|2022-05-03 10:40:30|159937.9|159847.9|159939.7|159849.7|159940.8|159850.8|159935.2|159845.2|12
1651574440000|2022-05-03 10:40:40|159939.2|159849.2|159942.8|159852.8|159942.8|159852.8|159933.7|159843.7|11
1651574450000|2022-05-03 10:40:50|159944.9|159854.9|159978.5|159888.5|159978.6|159888.6|159944.9|159854.9|33
1651574460000|2022-05-03 10:41:00|159978.3|159888.3|159937.6|159847.6|159978.3|159888.3|159937.6|159847.6|31
1651574470000|2022-05-03 10:41:10|159939.9|159849.9|159903.1|159813.1|159939.9|159849.9|159903.1|159813.1|31
1651574480000|2022-05-03 10:41:20|159903.3|159813.3|159854.5|159764.5|159903.3|159813.3|159851.7|159761.7|26
1651574490000|2022-05-03 10:41:30|159854.6|159764.6|159861.2|159771.2|159861.2|159771.2|159851.6|159761.6|27
1651574500000|2022-05-03 10:41:40|159860.8|159770.8|159862.9|159772.9|159865.8|159775.8|159860.8|159770.8|16
1651574510000|2022-05-03 10:41:50|159863.7|159773.7|159861.9|159771.9|159866.3|159776.3|159861.6|159771.6|18
1651574520000|2022-05-03 10:42:00|159859.3|159769.3|159858.2|159768.2|159862.4|159772.4|159852.1|159762.1|28
1651574530000|2022-05-03 10:42:10|159858.4|159768.4|159858.5|159768.5|159858.8|159768.8|159855.2|159765.2|16
1651574540000|2022-05-03 10:42:20|159858.7|159768.7|159847.7|159757.7|159887.2|159797.2|159847.7|159757.7|28
1651574550000|2022-05-03 10:42:30|159848.5|159758.5|159843.8|159753.8|159851|159761|159837.1|159747.1|20
1651574560000|2022-05-03 10:42:40|159844.3|159754.3|159845.8|159755.8|159846.6|159756.6|159843|159753|15
1651574570000|2022-05-03 10:42:50|159845.7|159755.7|159843|159753|159846.6|159756.6|159840.1|159750.1|16
1651574580000|2022-05-03 10:43:00|159843.1|159753.1|159844|159754|159844|159754|159840.7|159750.7|21
1651574590000|2022-05-03 10:43:10|159844.3|159754.3|159845.1|159755.1|159846.5|159756.5|159840|159750|20
1651574600000|2022-05-03 10:43:20|159843.9|159753.9|159864.4|159774.4|159866.6|159776.6|159840|159750|29
1651574610000|2022-05-03 10:43:30|159867.8|159777.8|159865.1|159775.1|159868.8|159778.8|159862.6|159772.6|28
1651574620000|2022-05-03 10:43:40|159863.3|159773.3|159827.9|159737.9|159863.3|159773.3|159825|159735|26
1651574630000|2022-05-03 10:43:50|159827.2|159737.2|159825.8|159735.8|159829.3|159739.3|159824.8|159734.8|24
1651574640000|2022-05-03 10:44:00|159824.1|159734.1|159833.4|159743.4|159833.8|159743.8|159823.9|159733.9|19
1651574650000|2022-05-03 10:44:10|159833.3|159743.3|159846.5|159756.5|159847.4|159757.4|159833.3|159743.3|26
1651574660000|2022-05-03 10:44:20|159846.2|159756.2|159855.5|159765.5|159857.9|159767.9|159840.2|159750.2|27
1651574670000|2022-05-03 10:44:30|159858|159768|159846|159756|159861|159771|159842.2|159752.2|27
1651574680000|2022-05-03 10:44:40|159845.5|159755.5|159877.1|159787.1|159877.1|159787.1|159844.8|159754.8|21
1651574690000|2022-05-03 10:44:50|159877.6|159787.6|159902|159812|159902.2|159812.2|159874.3|159784.3|30
1651574700000|2022-05-03 10:45:00|159902.7|159812.7|159903.4|159813.4|159913.6|159823.6|159901.3|159811.3|32
1651574710000|2022-05-03 10:45:10|159904.3|159814.3|159913.3|159823.3|159915|159825|159902.2|159812.2|28
1651574720000|2022-05-03 10:45:20|159910.9|159820.9|159910.7|159820.7|159914.5|159824.5|159908.9|159818.9|19
1651574730000|2022-05-03 10:45:30|159911.8|159821.8|159915.4|159825.4|159915.9|159825.9|159908.7|159818.7|21
1651574740000|2022-05-03 10:45:40|159916.2|159826.2|159913.4|159823.4|159918.1|159828.1|159912.2|159822.2|21
1651574750000|2022-05-03 10:45:50|159913.5|159823.5|159906.5|159816.5|159913.5|159823.5|159905.7|159815.7|26
1651574760000|2022-05-03 10:46:00|159905.9|159815.9|159898.9|159808.9|159905.9|159815.9|159894.6|159804.6|22
1651574770000|2022-05-03 10:46:10|159899.3|159809.3|159903.5|159813.5|159903.5|159813.5|159896.9|159806.9|16
1651574780000|2022-05-03 10:46:20|159904.9|159814.9|159895.3|159805.3|159904.9|159814.9|159890.1|159800.1|21
1651574790000|2022-05-03 10:46:30|159891|159801|159893.8|159803.8|159895.6|159805.6|159887.9|159797.9|21
1651574800000|2022-05-03 10:46:40|159894.2|159804.2|159894.6|159804.6|159896.6|159806.6|159892.7|159802.7|23
1651574810000|2022-05-03 10:46:50|159894.4|159804.4|159916.6|159826.6|159921.3|159831.3|159894.4|159804.4|27
1651574820000|2022-05-03 10:47:00|159920.5|159830.5|159976.4|159886.4|159978.4|159888.4|159914.1|159824.1|29
1651574830000|2022-05-03 10:47:10|159975|159885|160004.9|159914.9|160005.6|159915.6|159975|159885|17
1651574840000|2022-05-03 10:47:20|160004.5|159914.5|160001.9|159911.9|160005.4|159915.4|159998.3|159908.3|12
1651574850000|2022-05-03 10:47:30|160002.1|159912.1|159981.6|159891.6|160002.7|159912.7|159981.3|159891.3|23
1651574860000|2022-05-03 10:47:40|159982.7|159892.7|159982.3|159892.3|159982.9|159892.9|159979.8|159889.8|9
1651574870000|2022-05-03 10:47:50|159981.6|159891.6|159981.6|159891.6|159982.1|159892.1|159981.2|159891.2|10
1651574880000|2022-05-03 10:48:00|159982|159892|159988.9|159898.9|159994.5|159904.5|159978.5|159888.5|24
1651574890000|2022-05-03 10:48:10|159989.2|159899.2|160066.5|159976.5|160074.4|159984.4|159988.8|159898.8|29
1651574900000|2022-05-03 10:48:20|160064|159974|160061|159971|160068|159978|160059.4|159969.4|27
1651574910000|2022-05-03 10:48:30|160062|159972|160062.5|159972.5|160063.6|159973.6|160061.4|159971.4|11
1651574920000|2022-05-03 10:48:40|160062.7|159972.7|160062.8|159972.8|160063.4|159973.4|160061.6|159971.6|11
1651574930000|2022-05-03 10:48:50|160063.4|159973.4|160060.9|159970.9|160063.4|159973.4|160059.8|159969.8|9
1651574940000|2022-05-03 10:49:00|160063.5|159973.5|160038.5|159948.5|160063.5|159973.5|160037.3|159947.3|25
1651574950000|2022-05-03 10:49:10|160037.2|159947.2|160037.9|159947.9|160038.1|159948.1|160035.4|159945.4|18
1651574960000|2022-05-03 10:49:20|160036.8|159946.8|160037.1|159947.1|160038.4|159948.4|160036.4|159946.4|12
1651574970000|2022-05-03 10:49:30|160037.9|159947.9|160036.4|159946.4|160037.9|159947.9|160032.2|159942.2|15
1651574980000|2022-05-03 10:49:40|160036.7|159946.7|160036.9|159946.9|160039.2|159949.2|160024.3|159934.3|20
1651574990000|2022-05-03 10:49:50|160038.4|159948.4|160027.5|159937.5|160039.5|159949.5|160027.5|159937.5|25
1651575000000|2022-05-03 10:50:00|160029.1|159939.1|160021.6|159931.6|160039|159949|160015.9|159925.9|20
1651575010000|2022-05-03 10:50:10|160023|159933|160018.5|159928.5|160024.3|159934.3|160018|159928|20
1651575020000|2022-05-03 10:50:20|160022.9|159932.9|160021|159931|160025.1|159935.1|160020.3|159930.3|19
1651575030000|2022-05-03 10:50:30|160021.1|159931.1|160025.3|159935.3|160025.8|159935.8|160021.1|159931.1|20
1651575040000|2022-05-03 10:50:40|160023.2|159933.2|160022.1|159932.1|160023.7|159933.7|160021.6|159931.6|7
1651575050000|2022-05-03 10:50:50|160022.6|159932.6|160022.1|159932.1|160025.9|159935.9|160020.9|159930.9|18
1651575060000|2022-05-03 10:51:00|160020.8|159930.8|160023.9|159933.9|160024.4|159934.4|160017.8|159927.8|17
1651575070000|2022-05-03 10:51:10|160024.3|159934.3|160024.6|159934.6|160025.2|159935.2|160023|159933|18
1651575080000|2022-05-03 10:51:20|160025|159935|160024.7|159934.7|160026.4|159936.4|160024.4|159934.4|9
1651575090000|2022-05-03 10:51:30|160025.3|159935.3|160024|159934|160028|159938|160019.5|159929.5|19
1651575100000|2022-05-03 10:51:40|160024.5|159934.5|159936.2|159846.2|160025.9|159935.9|159935.9|159845.9|29
1651575110000|2022-05-03 10:51:50|159934.8|159844.8|159936.6|159846.6|159940.9|159850.9|159934.3|159844.3|29
1651575120000|2022-05-03 10:52:00|159937.2|159847.2|159938.2|159848.2|159940.7|159850.7|159935.9|159845.9|25
1651575130000|2022-05-03 10:52:10|159938.4|159848.4|159933.4|159843.4|159938.4|159848.4|159932|159842|11
1651575140000|2022-05-03 10:52:20|159934.4|159844.4|159908.1|159818.1|159934.4|159844.4|159907.7|159817.7|28
1651575150000|2022-05-03 10:52:30|159910.4|159820.4|159917|159827|159918|159828|159907.9|159817.9|16
1651575160000|2022-05-03 10:52:40|159911.5|159821.5|159911.6|159821.6|159912.6|159822.6|159909.5|159819.5|15
1651575170000|2022-05-03 10:52:50|159911.2|159821.2|159898.3|159808.3|159913|159823|159898.3|159808.3|23
1651575180000|2022-05-03 10:53:00|159893.8|159803.8|159837.8|159747.8|159893.8|159803.8|159812.8|159722.8|34
1651575190000|2022-05-03 10:53:10|159831.2|159741.2|159824.4|159734.4|159837|159747|159824.4|159734.4|26
1651575200000|2022-05-03 10:53:20|159824.5|159734.5|159830.9|159740.9|159830.9|159740.9|159823.1|159733.1|19
1651575210000|2022-05-03 10:53:30|159832.7|159742.7|159827.8|159737.8|159833|159743|159825.9|159735.9|19
1651575220000|2022-05-03 10:53:40|159826.8|159736.8|159835.5|159745.5|159835.8|159745.8|159826.8|159736.8|16
1651575230000|2022-05-03 10:53:50|159831.9|159741.9|159830.5|159740.5|159838.3|159748.3|159829.2|159739.2|21
1651575240000|2022-05-03 10:54:00|159829.4|159739.4|159839.3|159749.3|159839.9|159749.9|159829.4|159739.4|25
1651575250000|2022-05-03 10:54:10|159839.1|159749.1|159936.6|159846.6|159941.2|159851.2|159837.3|159747.3|31
1651575260000|2022-05-03 10:54:20|159938.5|159848.5|159944.9|159854.9|159946.3|159856.3|159934.1|159844.1|17
1651575270000|2022-05-03 10:54:30|159946.8|159856.8|159948.5|159858.5|159948.5|159858.5|159934.4|159844.4|23
1651575280000|2022-05-03 10:54:40|159946.7|159856.7|159954.8|159864.8|159957.5|159867.5|159941.1|159851.1|23
1651575290000|2022-05-03 10:54:50|159955.5|159865.5|159954.3|159864.3|159959.6|159869.6|159951.5|159861.5|25
1651575300000|2022-05-03 10:55:00|159953.5|159863.5|159953|159863|159957.5|159867.5|159952.5|159862.5|20
1651575310000|2022-05-03 10:55:10|159953.5|159863.5|159954.2|159864.2|159958|159868|159952.7|159862.7|21
1651575320000|2022-05-03 10:55:20|159954.6|159864.6|159955.9|159865.9|159955.9|159865.9|159951|159861|20
1651575330000|2022-05-03 10:55:30|159955|159865|159990.3|159900.3|159991.8|159901.8|159955|159865|27
1651575340000|2022-05-03 10:55:40|159990.5|159900.5|159987.3|159897.3|159991.6|159901.6|159986.8|159896.8|17
1651575350000|2022-05-03 10:55:50|159987.4|159897.4|159991.3|159901.3|159991.3|159901.3|159987.4|159897.4|15
1651575360000|2022-05-03 10:56:00|159990.7|159900.7|159989.4|159899.4|159996.6|159906.6|159989.4|159899.4|21
1651575370000|2022-05-03 10:56:10|160008.2|159918.2|160019|159929|160026|159936|160008.2|159918.2|20
1651575380000|2022-05-03 10:56:20|160026.6|159936.6|160028.5|159938.5|160029.7|159939.7|160024.7|159934.7|15
1651575390000|2022-05-03 10:56:30|160026.5|159936.5|160023.4|159933.4|160026.5|159936.5|160023.3|159933.3|13
1651575400000|2022-05-03 10:56:40|160023.9|159933.9|159984.2|159894.2|160026.3|159936.3|159984|159894|21
1651575410000|2022-05-03 10:56:50|159988.7|159898.7|160009.5|159919.5|160011.7|159921.7|159984.9|159894.9|27
1651575420000|2022-05-03 10:57:00|160010.5|159920.5|160003.6|159913.6|160012.8|159922.8|160002.9|159912.9|17
1651575430000|2022-05-03 10:57:10|160006.6|159916.6|160012.8|159922.8|160019.8|159929.8|160004.8|159914.8|26
1651575440000|2022-05-03 10:57:20|160012.5|159922.5|160005|159915|160018.8|159928.8|160003.6|159913.6|18
1651575450000|2022-05-03 10:57:30|160003.7|159913.7|160005.5|159915.5|160007.2|159917.2|160002.8|159912.8|28
1651575460000|2022-05-03 10:57:40|160005|159915|159998.6|159908.6|160017.4|159927.4|159996.6|159906.6|26
1651575470000|2022-05-03 10:57:50|159998.5|159908.5|160004.2|159914.2|160012.3|159922.3|159998.1|159908.1|17
1651575480000|2022-05-03 10:58:00|160000.1|159910.1|160012.5|159922.5|160016|159926|160000.1|159910.1|19
1651575490000|2022-05-03 10:58:10|160015.9|159925.9|160013.8|159923.8|160015.9|159925.9|160010.7|159920.7|16
1651575500000|2022-05-03 10:58:20|160014.2|159924.2|160013.7|159923.7|160014.2|159924.2|160011.1|159921.1|17
1651575510000|2022-05-03 10:58:30|160013.2|159923.2|160011.1|159921.1|160013.2|159923.2|160010.4|159920.4|10
1651575520000|2022-05-03 10:58:40|160010.9|159920.9|160012.8|159922.8|160015.5|159925.5|160010|159920|20
1651575530000|2022-05-03 10:58:50|160012.4|159922.4|160011.2|159921.2|160013.5|159923.5|160008.9|159918.9|13
1651575540000|2022-05-03 10:59:00|160010.2|159920.2|160012.4|159922.4|160013.7|159923.7|160010.2|159920.2|19
1651575550000|2022-05-03 10:59:10|160012.1|159922.1|160018.1|159928.1|160018.1|159928.1|160003.9|159913.9|26
1651575560000|2022-05-03 10:59:20|160014.1|159924.1|160022.5|159932.5|160037|159947|160014.1|159924.1|11
1651575570000|2022-05-03 10:59:30|160025.6|159935.6|160019.6|159929.6|160032|159942|160019.6|159929.6|15
1651575580000|2022-05-03 10:59:40|160020|159930|160023.4|159933.4|160029.4|159939.4|160017.7|159927.7|24
1651575590000|2022-05-03 10:59:50|160023.2|159933.2|160020.6|159930.6|160023.2|159933.2|160018.9|159928.9|13
1651575600000|2022-05-03 11:00:00|160019.6|159929.6|159986.2|159896.2|160019.6|159929.6|159945.1|159855.1|35
1651575610000|2022-05-03 11:00:10|159990.8|159900.8|159991.6|159901.6|159994.8|159904.8|159986.6|159896.6|28
1651575620000|2022-05-03 11:00:20|159993.4|159903.4|160006.9|159916.9|160006.9|159916.9|159990.7|159900.7|22
1651575630000|2022-05-03 11:00:30|160006.3|159916.3|159997.7|159907.7|160006.7|159916.7|159993.6|159903.6|23
1651575640000|2022-05-03 11:00:40|160003|159913|160003.7|159913.7|160007.5|159917.5|159998.9|159908.9|27
1651575650000|2022-05-03 11:00:50|160002.7|159912.7|160007.7|159917.7|160008.5|159918.5|160001.4|159911.4|18
1651575660000|2022-05-03 11:01:00|160007.9|159917.9|160011.6|159921.6|160015.8|159925.8|160004.1|159914.1|26
1651575670000|2022-05-03 11:01:10|160011.7|159921.7|160010.6|159920.6|160014.6|159924.6|160010.6|159920.6|17
1651575680000|2022-05-03 11:01:20|160010.3|159920.3|160007.1|159917.1|160011.6|159921.6|160006.5|159916.5|18
1651575690000|2022-05-03 11:01:30|160005.5|159915.5|160009.3|159919.3|160010.6|159920.6|160005.5|159915.5|19
1651575700000|2022-05-03 11:01:40|160010.1|159920.1|159989.2|159899.2|160020.8|159930.8|159987.3|159897.3|26
1651575710000|2022-05-03 11:01:50|159990.3|159900.3|159994.5|159904.5|159996.2|159906.2|159989.2|159899.2|25
1651575720000|2022-05-03 11:02:00|159995.1|159905.1|159998.7|159908.7|160003.5|159913.5|159990.4|159900.4|32
1651575730000|2022-05-03 11:02:10|159998.4|159908.4|160027.8|159937.8|160029|159939|159998|159908|33
1651575740000|2022-05-03 11:02:20|160028.8|159938.8|160027.4|159937.4|160029.5|159939.5|160026.9|159936.9|14
1651575750000|2022-05-03 11:02:30|160027|159937|160028.2|159938.2|160028.2|159938.2|160024.6|159934.6|26
1651575760000|2022-05-03 11:02:40|160028.1|159938.1|160037.4|159947.4|160038.8|159948.8|160028.1|159938.1|19
1651575770000|2022-05-03 11:02:50|160037.1|159947.1|160031.9|159941.9|160041.7|159951.7|160031.6|159941.6|27
1651575780000|2022-05-03 11:03:00|160031.2|159941.2|160013.7|159923.7|160031.2|159941.2|160013.6|159923.6|30
1651575790000|2022-05-03 11:03:10|160014.3|159924.3|160026.8|159936.8|160027.9|159937.9|160013.4|159923.4|28
1651575800000|2022-05-03 11:03:20|160028|159938|160023|159933|160031.9|159941.9|160022.9|159932.9|25
1651575810000|2022-05-03 11:03:30|160023.1|159933.1|160029.3|159939.3|160029.8|159939.8|160022.7|159932.7|24
1651575820000|2022-05-03 11:03:40|160030.1|159940.1|160030.7|159940.7|160030.7|159940.7|160028.1|159938.1|18
1651575830000|2022-05-03 11:03:50|160030|159940|160027.7|159937.7|160036.8|159946.8|160026.9|159936.9|18
1651575840000|2022-05-03 11:04:00|160027.4|159937.4|160028.6|159938.6|160033.2|159943.2|160021.7|159931.7|27
1651575850000|2022-05-03 11:04:10|160025.8|159935.8|160028.6|159938.6|160030.8|159940.8|160025.8|159935.8|26
1651575860000|2022-05-03 11:04:20|160028.4|159938.4|160028.4|159938.4|160030.1|159940.1|160027.5|159937.5|25
1651575870000|2022-05-03 11:04:30|160027.8|159937.8|160026.6|159936.6|160030.1|159940.1|160025.3|159935.3|23
1651575880000|2022-05-03 11:04:40|160027.7|159937.7|160018.9|159928.9|160027.7|159937.7|160017.5|159927.5|23
1651575890000|2022-05-03 11:04:50|160020.2|159930.2|160016.1|159926.1|160022.2|159932.2|160016.1|159926.1|23
1651575900000|2022-05-03 11:05:00|160016.6|159926.6|159973.8|159883.8|160016.6|159926.6|159970.1|159880.1|20
1651575910000|2022-05-03 11:05:10|159976.9|159886.9|159987.7|159897.7|159988.1|159898.1|159954|159864|33
1651575920000|2022-05-03 11:05:20|159989.2|159899.2|159994.2|159904.2|159994.2|159904.2|159988|159898|26
1651575930000|2022-05-03 11:05:30|159994.5|159904.5|159974.8|159884.8|159995.5|159905.5|159970.9|159880.9|19
1651575940000|2022-05-03 11:05:40|159971.5|159881.5|159973|159883|159976.6|159886.6|159970.1|159880.1|23
1651575950000|2022-05-03 11:05:50|159973.3|159883.3|159962.7|159872.7|159977.5|159887.5|159958.1|159868.1|23
1651575960000|2022-05-03 11:06:00|159962.8|159872.8|159963|159873|159964.2|159874.2|159961.6|159871.6|20
1651575970000|2022-05-03 11:06:10|159962.1|159872.1|159958.7|159868.7|159962.1|159872.1|159955.8|159865.8|21
1651575980000|2022-05-03 11:06:20|159959.8|159869.8|159957.7|159867.7|159961.5|159871.5|159957.5|159867.5|17
1651575990000|2022-05-03 11:06:30|159955.6|159865.6|159955.6|159865.6|159957.7|159867.7|159953.3|159863.3|16
1651576000000|2022-05-03 11:06:40|159955.4|159865.4|159922.1|159832.1|159955.4|159865.4|159915.7|159825.7|22
1651576010000|2022-05-03 11:06:50|159922.8|159832.8|159907.3|159817.3|159922.8|159832.8|159906.6|159816.6|23
1651576020000|2022-05-03 11:07:00|159908.4|159818.4|159919.4|159829.4|159919.4|159829.4|159907.4|159817.4|28
1651576030000|2022-05-03 11:07:10|159919.3|159829.3|159964.8|159874.8|159970.1|159880.1|159919.3|159829.3|26
1651576040000|2022-05-03 11:07:20|159965.1|159875.1|159965.2|159875.2|159966.8|159876.8|159963.9|159873.9|13
1651576050000|2022-05-03 11:07:30|159968.2|159878.2|159960.4|159870.4|159968.4|159878.4|159960.4|159870.4|18
1651576060000|2022-05-03 11:07:40|159969.9|159879.9|159982.4|159892.4|159985|159895|159958.5|159868.5|25
1651576070000|2022-05-03 11:07:50|159977.5|159887.5|159977.4|159887.4|159983|159893|159976.4|159886.4|20
1651576080000|2022-05-03 11:08:00|159977.5|159887.5|159983.1|159893.1|159983.1|159893.1|159975.7|159885.7|22
1651576090000|2022-05-03 11:08:10|159982.9|159892.9|159973.9|159883.9|159983.6|159893.6|159973.9|159883.9|20
1651576100000|2022-05-03 11:08:20|159973.8|159883.8|159985|159895|159985|159895|159971.2|159881.2|22
1651576110000|2022-05-03 11:08:30|159983.8|159893.8|159982.3|159892.3|159985.8|159895.8|159976.2|159886.2|21
1651576120000|2022-05-03 11:08:40|159982.2|159892.2|159979.2|159889.2|159982.2|159892.2|159977.4|159887.4|26
1651576130000|2022-05-03 11:08:50|159978.5|159888.5|159977|159887|159982|159892|159976.9|159886.9|17
1651576140000|2022-05-03 11:09:00|159981.8|159891.8|159966.5|159876.5|159981.8|159891.8|159965.4|159875.4|14
1651576150000|2022-05-03 11:09:10|159963.6|159873.6|159963.5|159873.5|159964.1|159874.1|159963|159873|10
1651576160000|2022-05-03 11:09:20|159963.8|159873.8|159965.1|159875.1|159965.3|159875.3|159963.3|159873.3|6
1651576170000|2022-05-03 11:09:30|159964.9|159874.9|159970.3|159880.3|159972.6|159882.6|159963.9|159873.9|15
1651576180000|2022-05-03 11:09:40|159970.5|159880.5|159979.6|159889.6|159979.6|159889.6|159970.2|159880.2|21
1651576190000|2022-05-03 11:09:50|159979.7|159889.7|159991|159901|159991|159901|159976.7|159886.7|19
1651576200000|2022-05-03 11:10:00|159990.8|159900.8|159991.6|159901.6|159991.8|159901.8|159989.2|159899.2|21
1651576210000|2022-05-03 11:10:10|159987.8|159897.8|160000|159910|160002|159912|159987.8|159897.8|21
1651576220000|2022-05-03 11:10:20|159998|159908|160013.8|159923.8|160015.8|159925.8|159998|159908|23
1651576230000|2022-05-03 11:10:30|160013.7|159923.7|160008.7|159918.7|160013.7|159923.7|160007.7|159917.7|19
1651576240000|2022-05-03 11:10:40|160011.6|159921.6|160006.8|159916.8|160011.6|159921.6|160006.8|159916.8|15
1651576250000|2022-05-03 11:10:50|160006.7|159916.7|160006.1|159916.1|160006.8|159916.8|160006.1|159916.1|9
1651576260000|2022-05-03 11:11:00|160005.9|159915.9|160006.1|159916.1|160008|159918|160001.8|159911.8|23
1651576270000|2022-05-03 11:11:10|160001.4|159911.4|160003.3|159913.3|160005.5|159915.5|160001.2|159911.2|16
1651576280000|2022-05-03 11:11:20|160004|159914|160007.1|159917.1|160007.1|159917.1|160002.7|159912.7|15
1651576290000|2022-05-03 11:11:30|160005.9|159915.9|159995.6|159905.6|160009.4|159919.4|159995.6|159905.6|16
1651576300000|2022-05-03 11:11:40|159995.9|159905.9|160015.2|159925.2|160018.6|159928.6|159995|159905|27
1651576310000|2022-05-03 11:11:50|160013.2|159923.2|160063.3|159973.3|160069.2|159979.2|160012.1|159922.1|26
1651576320000|2022-05-03 11:12:00|160064.2|159974.2|160046.5|159956.5|160065.9|159975.9|160023|159933|31
1651576330000|2022-05-03 11:12:10|160047.5|159957.5|160078.3|159988.3|160078.3|159988.3|160040.1|159950.1|29
1651576340000|2022-05-03 11:12:20|160094.1|160004.1|160076.4|159986.4|160094.1|160004.1|160076.3|159986.3|33
1651576350000|2022-05-03 11:12:30|160076.8|159986.8|160080.8|159990.8|160080.8|159990.8|160073.8|159983.8|26
1651576360000|2022-05-03 11:12:40|160081.1|159991.1|160091.4|160001.4|160095.5|160005.5|160081.1|159991.1|32
1651576370000|2022-05-03 11:12:50|160092|160002|160094.6|160004.6|160097.3|160007.3|160092|160002|31
1651576380000|2022-05-03 11:13:00|160094.4|160004.4|160093.7|160003.7|160094.6|160004.6|160086.2|159996.2|34
1651576390000|2022-05-03 11:13:10|160092.9|160002.9|160095.2|160005.2|160096.5|160006.5|160092.7|160002.7|31
1651576400000|2022-05-03 11:13:20|160096.4|160006.4|160091.9|160001.9|160097.8|160007.8|160091.7|160001.7|22
1651576410000|2022-05-03 11:13:30|160091.3|160001.3|160096.3|160006.3|160097.4|160007.4|160086.5|159996.5|27
1651576420000|2022-05-03 11:13:40|160093.7|160003.7|160103.1|160013.1|160103.6|160013.6|160092.6|160002.6|35
1651576430000|2022-05-03 11:13:50|160103|160013|160107.4|160017.4|160108.7|160018.7|160102.5|160012.5|31
1651576440000|2022-05-03 11:14:00|160108.4|160018.4|160112.2|160022.2|160119.1|160029.1|160108.4|160018.4|26
1651576450000|2022-05-03 11:14:10|160112|160022|160104|160014|160112.7|160022.7|160102.3|160012.3|24
1651576460000|2022-05-03 11:14:20|160104.1|160014.1|160105.1|160015.1|160105.4|160015.4|160100.5|160010.5|24
1651576470000|2022-05-03 11:14:30|160105.6|160015.6|160114.9|160024.9|160114.9|160024.9|160105.2|160015.2|23
1651576480000|2022-05-03 11:14:40|160114.3|160024.3|160111|160021|160115.2|160025.2|160110.1|160020.1|22
1651576490000|2022-05-03 11:14:50|160110.8|160020.8|160112.1|160022.1|160112.7|160022.7|160109.9|160019.9|22
1651576500000|2022-05-03 11:15:00|160112.6|160022.6|160105.6|160015.6|160112.6|160022.6|160105|160015|15
1651576510000|2022-05-03 11:15:10|160105.7|160015.7|160164.2|160074.2|160164.2|160074.2|160105.5|160015.5|31
1651576520000|2022-05-03 11:15:20|160166.2|160076.2|160171.6|160081.6|160172.7|160082.7|160163.1|160073.1|31
1651576530000|2022-05-03 11:15:30|160171.9|160081.9|160109.7|160019.7|160172.3|160082.3|160109.1|160019.1|32
1651576540000|2022-05-03 11:15:40|160109.9|160019.9|160069.2|159979.2|160109.9|160019.9|160064|159974|24
1651576550000|2022-05-03 11:15:50|160069.1|159979.1|160045.9|159955.9|160070.6|159980.6|160044.3|159954.3|32
1651576560000|2022-05-03 11:16:00|160046.2|159956.2|160101|160011|160101.7|160011.7|160045.9|159955.9|32
1651576570000|2022-05-03 11:16:10|160101.7|160011.7|160102.7|160012.7|160105.3|160015.3|160099.7|160009.7|28
1651576580000|2022-05-03 11:16:20|160102.8|160012.8|160083.8|159993.8|160103.1|160013.1|160083.2|159993.2|30
1651576590000|2022-05-03 11:16:30|160083.3|159993.3|160068.1|159978.1|160084|159994|160062.1|159972.1|27
1651576600000|2022-05-03 11:16:40|160065.4|159975.4|160064.8|159974.8|160068.4|159978.4|160064.5|159974.5|19
1651576610000|2022-05-03 11:16:50|160067.9|159977.9|160079.2|159989.2|160079.2|159989.2|160067.9|159977.9|23
1651576620000|2022-05-03 11:17:00|160081.8|159991.8|160075.1|159985.1|160081.8|159991.8|160071.2|159981.2|29
1651576630000|2022-05-03 11:17:10|160071.7|159981.7|160091.4|160001.4|160107|160017|160071.7|159981.7|31
1651576640000|2022-05-03 11:17:20|160083.7|159993.7|160083.4|159993.4|160087|159997|160080.6|159990.6|16
1651576650000|2022-05-03 11:17:30|160084.2|159994.2|160028.7|159938.7|160085.7|159995.7|160028|159938|34
1651576660000|2022-05-03 11:17:40|160031.6|159941.6|159993.9|159903.9|160031.6|159941.6|159984.5|159894.5|31
1651576670000|2022-05-03 11:17:50|159994.4|159904.4|159992.5|159902.5|159994.4|159904.4|159990.1|159900.1|12
1651576680000|2022-05-03 11:18:00|159992.6|159902.6|159998.7|159908.7|160000.7|159910.7|159990.7|159900.7|23
1651576690000|2022-05-03 11:18:10|159998.8|159908.8|159996.2|159906.2|160000.8|159910.8|159994.8|159904.8|23
1651576700000|2022-05-03 11:18:20|159996.3|159906.3|159994.6|159904.6|159996.7|159906.7|159993.8|159903.8|6
1651576710000|2022-05-03 11:18:30|159995.3|159905.3|159975.2|159885.2|159999|159909|159972.7|159882.7|12
1651576720000|2022-05-03 11:18:40|159975.3|159885.3|159940.6|159850.6|159975.3|159885.3|159931.3|159841.3|34
1651576730000|2022-05-03 11:18:50|159941.3|159851.3|159939.8|159849.8|159943.1|159853.1|159939|159849|21
1651576740000|2022-05-03 11:19:00|159937.8|159847.8|159934.9|159844.9|159943.7|159853.7|159934.8|159844.8|25
1651576750000|2022-05-03 11:19:10|159935.9|159845.9|159937.1|159847.1|159938.3|159848.3|159934.5|159844.5|20
1651576760000|2022-05-03 11:19:20|159937.3|159847.3|159970.3|159880.3|159974.7|159884.7|159936.6|159846.6|32
1651576770000|2022-05-03 11:19:30|159976.6|159886.6|159993.6|159903.6|160000.4|159910.4|159974.8|159884.8|29
1651576780000|2022-05-03 11:19:40|159996.6|159906.6|159996|159906|159997.7|159907.7|159996|159906|11
1651576790000|2022-05-03 11:19:50|159995.7|159905.7|160029.1|159939.1|160029.1|159939.1|159995.1|159905.1|22
1651576800000|2022-05-03 11:20:00|160029|159939|160000.2|159910.2|160030.2|159940.2|159990|159900|31
1651576810000|2022-05-03 11:20:10|159998.7|159908.7|159991|159901|159999.5|159909.5|159990|159900|21
1651576820000|2022-05-03 11:20:20|159993|159903|159990.1|159900.1|159993.6|159903.6|159988.3|159898.3|21
1651576830000|2022-05-03 11:20:30|159991.7|159901.7|159933.8|159843.8|159992.5|159902.5|159917.7|159827.7|33
1651576840000|2022-05-03 11:20:40|159932.3|159842.3|159956.9|159866.9|159956.9|159866.9|159929.5|159839.5|19
1651576850000|2022-05-03 11:20:50|159961.2|159871.2|159957.7|159867.7|159965.6|159875.6|159955.2|159865.2|25
1651576860000|2022-05-03 11:21:00|159959.1|159869.1|159929.5|159839.5|159959.1|159869.1|159928.7|159838.7|26
1651576870000|2022-05-03 11:21:10|159923.2|159833.2|159930.4|159840.4|159930.4|159840.4|159921.6|159831.6|18
1651576880000|2022-05-03 11:21:20|159925.8|159835.8|159934.9|159844.9|159945.7|159855.7|159925.8|159835.8|27
1651576890000|2022-05-03 11:21:30|159934.7|159844.7|159936.1|159846.1|159943.2|159853.2|159934.6|159844.6|24
1651576900000|2022-05-03 11:21:40|159939.5|159849.5|159939.3|159849.3|159940.4|159850.4|159938.1|159848.1|20
1651576910000|2022-05-03 11:21:50|159939.4|159849.4|159958.2|159868.2|159965.7|159875.7|159939.4|159849.4|27
1651576920000|2022-05-03 11:22:00|159959.9|159869.9|159974.5|159884.5|159980.9|159890.9|159959.9|159869.9|33
1651576930000|2022-05-03 11:22:10|159974.4|159884.4|159976.7|159886.7|159978.5|159888.5|159970.4|159880.4|14
1651576940000|2022-05-03 11:22:20|159976.9|159886.9|159972.3|159882.3|159977.7|159887.7|159971.6|159881.6|16
1651576950000|2022-05-03 11:22:30|159972.2|159882.2|159973.2|159883.2|159974.5|159884.5|159969.2|159879.2|10
1651576960000|2022-05-03 11:22:40|159974.5|159884.5|159994.3|159864.3|160000.8|159885.4|159966.9|159864.3|15
1651576970000|2022-05-03 11:22:50|159966.2|159876.2|159932|159842|159966.2|159876.2|159932|159842|33
1651576980000|2022-05-03 11:23:00|159932.3|159842.3|159919.1|159829.1|159932.6|159842.6|159919.1|159829.1|27
1651576990000|2022-05-03 11:23:10|159916.4|159826.4|159921|159831|159925.4|159835.4|159916.4|159826.4|12
1651577000000|2022-05-03 11:23:20|159921.4|159831.4|159919.9|159829.9|159923.2|159833.2|159917.5|159827.5|15
1651577010000|2022-05-03 11:23:30|159919.5|159829.5|159915.3|159825.3|159920.2|159830.2|159914.7|159824.7|13
1651577020000|2022-05-03 11:23:40|159912.8|159822.8|159908.5|159818.5|159913.7|159823.7|159907.1|159817.1|25
1651577030000|2022-05-03 11:23:50|159908.2|159818.2|159888|159798|159910.6|159820.6|159882.3|159792.3|24
1651577040000|2022-05-03 11:24:00|159888.7|159798.7|159883.5|159793.5|159889.3|159799.3|159880.6|159790.6|17
1651577050000|2022-05-03 11:24:10|159883.8|159793.8|159884.4|159794.4|159887|159797|159882.5|159792.5|14
1651577060000|2022-05-03 11:24:20|159885.1|159795.1|159910.1|159780.1|159915.2|159796|159878.9|159779.7|20
1651577070000|2022-05-03 11:24:30|159909.4|159779.4|159888.6|159798.6|159909.4|159799.6|159888.6|159778.8|23
1651577080000|2022-05-03 11:24:40|159889.5|159799.5|159879.5|159789.5|159889.5|159799.5|159878.2|159788.2|27
1651577090000|2022-05-03 11:24:50|159837.5|159747.5|159817.1|159727.1|159837.5|159747.5|159810|159720|26
1651577100000|2022-05-03 11:25:00|159817.5|159727.5|159809.9|159719.9|159817.6|159727.6|159807.3|159717.3|18
1651577110000|2022-05-03 11:25:10|159809.6|159719.6|159792.1|159702.1|159818.1|159728.1|159791.8|159701.8|23
1651577120000|2022-05-03 11:25:20|159792.5|159702.5|159819.8|159729.8|159819.8|159729.8|159791.3|159701.3|29
1651577130000|2022-05-03 11:25:30|159840.4|159710.4|159794.6|159704.6|159840.4|159724.4|159789.5|159699.5|28
1651577140000|2022-05-03 11:25:40|159796.7|159706.7|159741.7|159651.7|159796.7|159706.7|159733.8|159643.8|31
1651577150000|2022-05-03 11:25:50|159737.3|159647.3|159709|159619|159743.1|159653.1|159697|159607|33
1651577160000|2022-05-03 11:26:00|159710.7|159620.7|159718.5|159628.5|159720.3|159630.3|159709.4|159619.4|31
1651577170000|2022-05-03 11:26:10|159718|159628|159695|159605|159718.7|159628.7|159691.9|159601.9|27
1651577180000|2022-05-03 11:26:20|159695.9|159605.9|159688.7|159598.7|159695.9|159605.9|159687.3|159597.3|20
1651577190000|2022-05-03 11:26:30|159689.4|159599.4|159695.9|159605.9|159695.9|159605.9|159686.2|159596.2|24
1651577200000|2022-05-03 11:26:40|159697.9|159607.9|159688.2|159598.2|159703.1|159613.1|159684.8|159594.8|26
1651577210000|2022-05-03 11:26:50|159688.3|159598.3|159657.5|159567.5|159688.3|159598.3|159625.5|159535.5|34
1651577220000|2022-05-03 11:27:00|159657.4|159567.4|159657.9|159567.9|159659|159569|159657.3|159567.3|22
1651577230000|2022-05-03 11:27:10|159658.1|159568.1|159657.9|159567.9|159658.7|159568.7|159657.9|159567.9|15
1651577240000|2022-05-03 11:27:20|159658.5|159568.5|159656.1|159566.1|159658.6|159568.6|159655.6|159565.6|18
1651577250000|2022-05-03 11:27:30|159655.9|159565.9|159651.9|159561.9|159656.7|159566.7|159648.9|159558.9|22
1651577260000|2022-05-03 11:27:40|159652.8|159562.8|159685.6|159595.6|159686.2|159596.2|159650.1|159560.1|27
1651577270000|2022-05-03 11:27:50|159684.9|159594.9|159675.9|159585.9|159684.9|159594.9|159671.8|159581.8|18
1651577280000|2022-05-03 11:28:00|159676.4|159586.4|159677.6|159587.6|159677.6|159587.6|159671.7|159581.7|15
1651577290000|2022-05-03 11:28:10|159674.3|159584.3|159673.5|159583.5|159676.8|159586.8|159673.5|159583.5|8
1651577300000|2022-05-03 11:28:20|159673.4|159583.4|159678.2|159588.2|159679.2|159589.2|159671.1|159581.1|24
1651577310000|2022-05-03 11:28:30|159677|159587|159673.4|159583.4|159678.1|159588.1|159670.9|159580.9|18
1651577320000|2022-05-03 11:28:40|159674.2|159584.2|159675.2|159585.2|159675.2|159585.2|159670.7|159580.7|8
1651577330000|2022-05-03 11:28:50|159675|159585|159667.7|159577.7|159676.6|159586.6|159666.2|159576.2|26
1651577340000|2022-05-03 11:29:00|159668|159578|159611.6|159521.6|159669.9|159579.9|159609|159519|31
1651577350000|2022-05-03 11:29:10|159611.1|159521.1|159616.9|159526.9|159616.9|159526.9|159608.8|159518.8|24
1651577360000|2022-05-03 11:29:20|159617|159527|159615.7|159525.7|159620.3|159530.3|159615.6|159525.6|24
1651577370000|2022-05-03 11:29:30|159616|159526|159617.5|159527.5|159619.5|159529.5|159611|159521|23
1651577380000|2022-05-03 11:29:40|159613.4|159523.4|159615.3|159525.3|159617.5|159527.5|159613.4|159523.4|25
1651577390000|2022-05-03 11:29:50|159613.3|159523.3|159614.8|159524.8|159616.5|159526.5|159613|159523|7
1651577400000|2022-05-03 11:30:00|159612.6|159522.6|159609.2|159519.2|159614.8|159524.8|159605.3|159515.3|22
1651577410000|2022-05-03 11:30:10|159610.2|159520.2|159603.1|159513.1|159611.9|159521.9|159596|159506|18
1651577420000|2022-05-03 11:30:20|159602.6|159512.6|159597.6|159507.6|159606|159516|159590.4|159500.4|22
1651577430000|2022-05-03 11:30:30|159598.4|159508.4|159595.7|159505.7|159598.4|159508.4|159589.6|159499.6|17
1651577440000|2022-05-03 11:30:40|159593.1|159503.1|159595.2|159505.2|159598.1|159508.1|159591|159501|15
1651577450000|2022-05-03 11:30:50|159595.7|159505.7|159597.2|159507.2|159598.3|159508.3|159593.4|159503.4|20
1651577460000|2022-05-03 11:31:00|159595.8|159505.8|159600.5|159510.5|159601.6|159511.6|159595.8|159505.8|18
1651577470000|2022-05-03 11:31:10|159600.1|159510.1|159602.5|159512.5|159602.7|159512.7|159598.8|159508.8|17
1651577480000|2022-05-03 11:31:20|159601.9|159511.9|159598.4|159508.4|159603|159513|159598.1|159508.1|22
1651577490000|2022-05-03 11:31:30|159596.3|159506.3|159567.5|159477.5|159599.5|159509.5|159564|159474|25
1651577500000|2022-05-03 11:31:40|159567.6|159477.6|159516.8|159426.8|159569.5|159479.5|159513.9|159423.9|26
1651577510000|2022-05-03 11:31:50|159512.5|159422.5|159468|159378|159516.4|159426.4|159467.2|159377.2|25
1651577520000|2022-05-03 11:32:00|159467.3|159377.3|159472.1|159382.1|159475.4|159385.4|159464.4|159374.4|29
1651577530000|2022-05-03 11:32:10|159471.6|159381.6|159462.3|159372.3|159474.6|159384.6|159460.4|159370.4|22
1651577540000|2022-05-03 11:32:20|159460.4|159370.4|159453.9|159363.9|159461.6|159371.6|159453.7|159363.7|24
1651577550000|2022-05-03 11:32:30|159455.7|159365.7|159411.1|159321.1|159457.7|159367.7|159411.1|159321.1|32
1651577560000|2022-05-03 11:32:40|159415.9|159325.9|159407.9|159317.9|159419.6|159329.6|159405.4|159315.4|22
1651577570000|2022-05-03 11:32:50|159409.1|159319.1|159411.4|159321.4|159412.4|159322.4|159407|159317|17
1651577580000|2022-05-03 11:33:00|159410.3|159320.3|159411.1|159321.1|159413.5|159323.5|159410.3|159320.3|13
1651577590000|2022-05-03 11:33:10|159411.3|159321.3|159406.7|159316.7|159418.3|159328.3|159402.4|159312.4|22
1651577600000|2022-05-03 11:33:20|159412|159322|159416.8|159326.8|159416.9|159326.9|159411.8|159321.8|13
1651577610000|2022-05-03 11:33:30|159416.1|159326.1|159419.7|159329.7|159422.8|159332.8|159411.4|159321.4|24
1651577620000|2022-05-03 11:33:40|159422.9|159332.9|159491.2|159401.2|159491.7|159401.7|159420.1|159330.1|28
1651577630000|2022-05-03 11:33:50|159491.3|159401.3|159464|159374|159494.8|159404.8|159462.5|159372.5|24
1651577640000|2022-05-03 11:34:00|159463.9|159373.9|159525.4|159435.4|159525.8|159435.8|159461.8|159371.8|29
1651577650000|2022-05-03 11:34:10|159525.9|159435.9|159516|159426|159530.9|159440.9|159505.9|159415.9|31
1651577660000|2022-05-03 11:34:20|159518.1|159428.1|159516|159426|159518.6|159428.6|159513.9|159423.9|23
1651577670000|2022-05-03 11:34:30|159515.4|159425.4|159529.5|159439.5|159534.6|159444.6|159514.9|159424.9|26
1651577680000|2022-05-03 11:34:40|159529.6|159439.6|159518.7|159428.7|159529.6|159439.6|159510.3|159420.3|26
1651577690000|2022-05-03 11:34:50|159518.9|159428.9|159434.7|159344.7|159518.9|159428.9|159433.3|159343.3|24
1651577700000|2022-05-03 11:35:00|159432.4|159342.4|159395.1|159305.1|159436.4|159346.4|159391.7|159301.7|26
1651577710000|2022-05-03 11:35:10|159396.3|159306.3|159408.8|159318.8|159412.9|159322.9|159396.3|159306.3|19
1651577720000|2022-05-03 11:35:20|159408|159318|159409.4|159319.4|159413.1|159323.1|159407.9|159317.9|18
1651577730000|2022-05-03 11:35:30|159406.4|159316.4|159412.7|159322.7|159413.6|159323.6|159406.1|159316.1|13
1651577740000|2022-05-03 11:35:40|159418.6|159328.6|159417.3|159327.3|159424|159334|159414|159324|24
1651577750000|2022-05-03 11:35:50|159417.7|159327.7|159420.5|159330.5|159424.1|159334.1|159415.7|159325.7|26
1651577760000|2022-05-03 11:36:00|159421.1|159331.1|159431.9|159341.9|159431.9|159341.9|159415.6|159325.6|17
1651577770000|2022-05-03 11:36:10|159433.4|159343.4|159490.2|159400.2|159493.8|159403.8|159433.4|159343.4|32
1651577780000|2022-05-03 11:36:20|159489.6|159399.6|159488.8|159398.8|159491|159401|159487.7|159397.7|22
1651577790000|2022-05-03 11:36:30|159492.8|159402.8|159493|159403|159494|159404|159489.4|159399.4|21
1651577800000|2022-05-03 11:36:40|159484.4|159394.4|159482.2|159392.2|159486.8|159396.8|159473.6|159383.6|32
1651577810000|2022-05-03 11:36:50|159483.8|159393.8|159433.1|159343.1|159491.6|159401.6|159432.6|159342.6|31
1651577820000|2022-05-03 11:37:00|159434.9|159344.9|159435.5|159345.5|159435.5|159345.5|159433.2|159343.2|17
1651577830000|2022-05-03 11:37:10|159436.7|159346.7|159430.6|159340.6|159437.2|159347.2|159430.6|159340.6|15
1651577840000|2022-05-03 11:37:20|159423|159333|159390.6|159300.6|159423|159333|159384.1|159294.1|28
1651577850000|2022-05-03 11:37:30|159387.9|159297.9|159396.9|159306.9|159397.8|159307.8|159387.9|159297.9|21
1651577860000|2022-05-03 11:37:40|159397.4|159307.4|159392.1|159302.1|159397.9|159307.9|159391.4|159301.4|23
1651577870000|2022-05-03 11:37:50|159390.5|159300.5|159395.2|159305.2|159397.1|159307.1|159390.5|159300.5|16
1651577880000|2022-05-03 11:38:00|159395.6|159305.6|159421.9|159331.9|159423.8|159333.8|159395.3|159305.3|22
1651577890000|2022-05-03 11:38:10|159421.7|159331.7|159444.9|159354.9|159445.8|159355.8|159420.7|159330.7|30
1651577900000|2022-05-03 11:38:20|159447.1|159357.1|159450.3|159360.3|159450.3|159360.3|159442.5|159352.5|18
1651577910000|2022-05-03 11:38:30|159451.1|159361.1|159466.6|159376.6|159467.2|159377.2|159451.1|159361.1|26
1651577920000|2022-05-03 11:38:40|159466.5|159376.5|159469.3|159379.3|159469.9|159379.9|159465.2|159375.2|25
1651577930000|2022-05-03 11:38:50|159468.6|159378.6|159516.7|159426.7|159516.7|159426.7|159467.9|159377.9|27
1651577940000|2022-05-03 11:39:00|159517|159427|159523.2|159433.2|159523.9|159433.9|159517|159427|26
1651577950000|2022-05-03 11:39:10|159522.3|159432.3|159527|159437|159533.1|159443.1|159522.2|159432.2|26
1651577960000|2022-05-03 11:39:20|159528.1|159438.1|159516.8|159426.8|159530.6|159440.6|159511.3|159421.3|21
1651577970000|2022-05-03 11:39:30|159515.5|159425.5|159532.5|159442.5|159532.5|159442.5|159515.5|159425.5|23
1651577980000|2022-05-03 11:39:40|159531.6|159441.6|159536.5|159446.5|159537.5|159447.5|159530.2|159440.2|23
1651577990000|2022-05-03 11:39:50|159532.7|159442.7|159529|159439|159536.1|159446.1|159529|159439|23
1651578000000|2022-05-03 11:40:00|159528.9|159438.9|159523.2|159433.2|159528.9|159438.9|159522.8|159432.8|24
1651578010000|2022-05-03 11:40:10|159523.3|159433.3|159525.6|159435.6|159526.1|159436.1|159522.9|159432.9|24
1651578020000|2022-05-03 11:40:20|159525.2|159435.2|159503.6|159413.6|159529.3|159439.3|159503.6|159413.6|20
1651578030000|2022-05-03 11:40:30|159485.4|159395.4|159409.3|159319.3|159485.4|159395.4|159409.3|159319.3|31
1651578040000|2022-05-03 11:40:40|159409.2|159319.2|159436.5|159346.5|159436.5|159346.5|159408.9|159318.9|27
1651578050000|2022-05-03 11:40:50|159439.2|159349.2|159438.6|159348.6|159441.1|159351.1|159437|159347|24
1651578060000|2022-05-03 11:41:00|159438|159348|159412.6|159322.6|159438.8|159348.8|159402|159312|26
1651578070000|2022-05-03 11:41:10|159414.8|159324.8|159414.9|159324.9|159416|159326|159405.8|159315.8|18
1651578080000|2022-05-03 11:41:20|159415.5|159325.5|159423.5|159333.5|159423.7|159333.7|159413.4|159323.4|20
1651578090000|2022-05-03 11:41:30|159423.9|159333.9|159465.3|159375.3|159465.6|159375.6|159421.3|159331.3|29
1651578100000|2022-05-03 11:41:40|159464.1|159374.1|159488.8|159398.8|159489.9|159399.9|159464.1|159374.1|24
1651578110000|2022-05-03 11:41:50|159490.3|159400.3|159464.2|159374.2|159491.1|159401.1|159460.4|159370.4|22
1651578120000|2022-05-03 11:42:00|159465.9|159375.9|159463.2|159373.2|159465.9|159375.9|159462.5|159372.5|17
1651578130000|2022-05-03 11:42:10|159463.6|159373.6|159419|159329|159464.5|159374.5|159416.3|159326.3|25
1651578140000|2022-05-03 11:42:20|159420|159330|159429.7|159339.7|159429.7|159339.7|159420|159330|23
1651578150000|2022-05-03 11:42:30|159429.1|159339.1|159430|159340|159430.5|159340.5|159428.4|159338.4|18
1651578160000|2022-05-03 11:42:40|159430.4|159340.4|159430|159340|159430.5|159340.5|159429.3|159339.3|10
1651578170000|2022-05-03 11:42:50|159429.9|159339.9|159433.8|159343.8|159433.8|159343.8|159427.4|159337.4|16
1651578180000|2022-05-03 11:43:00|159433.7|159343.7|159455.8|159365.8|159458.4|159368.4|159433.7|159343.7|23
1651578190000|2022-05-03 11:43:10|159457.9|159367.9|159416.7|159326.7|159457.9|159367.9|159410.1|159320.1|18
1651578200000|2022-05-03 11:43:20|159417.1|159327.1|159418.1|159328.1|159421.1|159331.1|159416.8|159326.8|24
1651578210000|2022-05-03 11:43:30|159418.3|159328.3|159420.3|159330.3|159420.6|159330.6|159417.4|159327.4|11
1651578220000|2022-05-03 11:43:40|159419.9|159329.9|159416.7|159326.7|159419.9|159329.9|159416.7|159326.7|17
1651578230000|2022-05-03 11:43:50|159416.4|159326.4|159396.6|159306.6|159416.9|159326.9|159396.6|159306.6|20
1651578240000|2022-05-03 11:44:00|159401.1|159311.1|159397.8|159307.8|159404.7|159314.7|159396.2|159306.2|20
1651578250000|2022-05-03 11:44:10|159398.2|159308.2|159399.4|159309.4|159399.4|159309.4|159395.4|159305.4|19
1651578260000|2022-05-03 11:44:20|159399.5|159309.5|159399.1|159309.1|159399.5|159309.5|159396.8|159306.8|13
1651578270000|2022-05-03 11:44:30|159399.4|159309.4|159406.6|159316.6|159409.5|159319.5|159397.5|159307.5|33
1651578280000|2022-05-03 11:44:40|159406.2|159316.2|159404.4|159314.4|159406.6|159316.6|159403.6|159313.6|18
1651578290000|2022-05-03 11:44:50|159404|159314|159403|159313|159404.3|159314.3|159399.1|159309.1|16
1651578300000|2022-05-03 11:45:00|159401.1|159311.1|159406.5|159316.5|159409.8|159319.8|159398.6|159308.6|30
1651578310000|2022-05-03 11:45:10|159407.5|159317.5|159413.8|159323.8|159416|159326|159407.5|159317.5|24
1651578320000|2022-05-03 11:45:20|159412.3|159322.3|159413.4|159323.4|159413.8|159323.8|159410.9|159320.9|14
1651578330000|2022-05-03 11:45:30|159413.5|159323.5|159413.1|159323.1|159415.6|159325.6|159413.1|159323.1|17
1651578340000|2022-05-03 11:45:40|159414.3|159324.3|159415.8|159325.8|159416.5|159326.5|159414.3|159324.3|6
1651578350000|2022-05-03 11:45:50|159411.8|159321.8|159412.2|159322.2|159417.8|159327.8|159411.7|159321.7|17
1651578360000|2022-05-03 11:46:00|159415.8|159325.8|159426.9|159336.9|159426.9|159336.9|159415.2|159325.2|27
1651578370000|2022-05-03 11:46:10|159426.3|159336.3|159416.2|159326.2|159426.8|159336.8|159415.4|159325.4|26
1651578380000|2022-05-03 11:46:20|159416|159326|159417.4|159327.4|159421.6|159331.6|159413.6|159323.6|22
1651578390000|2022-05-03 11:46:30|159416.2|159326.2|159417.4|159327.4|159422.2|159332.2|159416.2|159326.2|21
1651578400000|2022-05-03 11:46:40|159417.7|159327.7|159418|159328|159421.8|159331.8|159417.4|159327.4|24
1651578410000|2022-05-03 11:46:50|159419.4|159329.4|159414.3|159324.3|159421.9|159331.9|159412.9|159322.9|21
1651578420000|2022-05-03 11:47:00|159411|159321|159380.7|159290.7|159412.6|159322.6|159374.7|159284.7|30
1651578430000|2022-05-03 11:47:10|159380.9|159290.9|159388.9|159298.9|159389.8|159299.8|159380.9|159290.9|24
1651578440000|2022-05-03 11:47:20|159387.3|159297.3|159391.9|159301.9|159392.5|159302.5|159386.9|159296.9|21
1651578450000|2022-05-03 11:47:30|159391.5|159301.5|159395.1|159305.1|159397|159307|159388.6|159298.6|22
1651578460000|2022-05-03 11:47:40|159396|159306|159386.2|159296.2|159396|159306|159385.9|159295.9|23
1651578470000|2022-05-03 11:47:50|159385.2|159295.2|159390.9|159300.9|159392.3|159302.3|159385.2|159295.2|30
1651578480000|2022-05-03 11:48:00|159391.1|159301.1|159387.3|159297.3|159391.5|159301.5|159387|159297|29
1651578490000|2022-05-03 11:48:10|159387.4|159297.4|159382.9|159292.9|159387.4|159297.4|159376.5|159286.5|33
1651578500000|2022-05-03 11:48:20|159382.5|159292.5|159389.3|159299.3|159391.8|159301.8|159382.4|159292.4|18
1651578510000|2022-05-03 11:48:30|159388.2|159298.2|159392.7|159302.7|159392.7|159302.7|159386.7|159296.7|25
1651578520000|2022-05-03 11:48:40|159392.9|159302.9|159380.3|159290.3|159395.8|159305.8|159373.9|159283.9|33
1651578530000|2022-05-03 11:48:50|159376.2|159286.2|159378.7|159288.7|159379.9|159289.9|159368.9|159278.9|26
1651578540000|2022-05-03 11:49:00|159376.6|159286.6|159382.6|159292.6|159383.1|159293.1|159376.6|159286.6|16
1651578550000|2022-05-03 11:49:10|159382.1|159292.1|159383|159293|159388.2|159298.2|159379.9|159289.9|26
1651578560000|2022-05-03 11:49:20|159383.1|159293.1|159404.2|159314.2|159408.8|159318.8|159382.8|159292.8|23
1651578570000|2022-05-03 11:49:30|159406.8|159316.8|159381.1|159291.1|159406.8|159316.8|159381.1|159291.1|25
1651578580000|2022-05-03 11:49:40|159381.4|159291.4|159376.7|159286.7|159382.2|159292.2|159372.4|159282.4|32
1651578590000|2022-05-03 11:49:50|159377.5|159287.5|159372.6|159282.6|159378.3|159288.3|159371.5|159281.5|21
1651578600000|2022-05-03 11:50:00|159372.3|159282.3|159410.1|159320.1|159426|159336|159372.3|159282.3|34
1651578610000|2022-05-03 11:50:10|159405.4|159315.4|159377.7|159287.7|159405.4|159315.4|159368.6|159278.6|36
1651578620000|2022-05-03 11:50:20|159381.1|159291.1|159429.9|159339.9|159429.9|159339.9|159376.8|159286.8|35
1651578630000|2022-05-03 11:50:30|159435.9|159345.9|159424|159334|159435.9|159345.9|159420.3|159330.3|32
1651578640000|2022-05-03 11:50:40|159424.1|159334.1|159429.8|159339.8|159430.2|159340.2|159420.4|159330.4|28
1651578650000|2022-05-03 11:50:50|159429.7|159339.7|159425.4|159335.4|159430.5|159340.5|159422.8|159332.8|19
1651578660000|2022-05-03 11:51:00|159425.7|159335.7|159425.8|159335.8|159427.6|159337.6|159424.1|159334.1|21
1651578670000|2022-05-03 11:51:10|159425.9|159335.9|159424|159334|159428.9|159338.9|159420.7|159330.7|26
1651578680000|2022-05-03 11:51:20|159423.7|159333.7|159418.3|159328.3|159423.7|159333.7|159411|159321|30
1651578690000|2022-05-03 11:51:30|159418.8|159328.8|159417.3|159327.3|159419.8|159329.8|159413.3|159323.3|26
1651578700000|2022-05-03 11:51:40|159419.5|159329.5|159420.9|159330.9|159421.6|159331.6|159417|159327|24
1651578710000|2022-05-03 11:51:50|159418.7|159328.7|159423|159333|159423.7|159333.7|159416.6|159326.6|23
1651578720000|2022-05-03 11:52:00|159423.7|159333.7|159417.1|159327.1|159423.7|159333.7|159416.9|159326.9|23
1651578730000|2022-05-03 11:52:10|159417.5|159327.5|159417.4|159327.4|159422.4|159332.4|159416.1|159326.1|22
1651578740000|2022-05-03 11:52:20|159417.7|159327.7|159428|159338|159428|159338|159417.7|159327.7|24
1651578750000|2022-05-03 11:52:30|159426.7|159336.7|159449|159359|159451.5|159361.5|159426.7|159336.7|32
1651578760000|2022-05-03 11:52:40|159448.8|159358.8|159448.1|159358.1|159451.9|159361.9|159448|159358|19
1651578770000|2022-05-03 11:52:50|159448.7|159358.7|159413.2|159323.2|159449.4|159359.4|159413.2|159323.2|27
1651578780000|2022-05-03 11:53:00|159413.6|159323.6|159412.3|159322.3|159416.3|159326.3|159410.6|159320.6|24
1651578790000|2022-05-03 11:53:10|159412.4|159322.4|159527.5|159437.5|159530.6|159440.6|159412.4|159322.4|33
1651578800000|2022-05-03 11:53:20|159526.8|159436.8|159514.4|159424.4|159526.8|159436.8|159513.2|159423.2|23
1651578810000|2022-05-03 11:53:30|159513.6|159423.6|159438|159348|159514.8|159424.8|159438|159348|35
1651578820000|2022-05-03 11:53:40|159438.8|159348.8|159459.7|159369.7|159468.5|159378.5|159438.8|159348.8|28
1651578830000|2022-05-03 11:53:50|159461|159371|159465.3|159375.3|159467.6|159377.6|159457.7|159367.7|21
1651578840000|2022-05-03 11:54:00|159464.1|159374.1|159466.2|159376.2|159466.2|159376.2|159459.7|159369.7|12
1651578850000|2022-05-03 11:54:10|159464.3|159374.3|159465.6|159375.6|159466.2|159376.2|159464|159374|17
1651578860000|2022-05-03 11:54:20|159467.2|159377.2|159451.7|159361.7|159468.6|159378.6|159449.8|159359.8|20
1651578870000|2022-05-03 11:54:30|159448.2|159358.2|159455.1|159365.1|159455.4|159365.4|159448.2|159358.2|24
1651578880000|2022-05-03 11:54:40|159454.9|159364.9|159433.8|159343.8|159455.2|159365.2|159432.8|159342.8|28
1651578890000|2022-05-03 11:54:50|159433.5|159343.5|159425.4|159335.4|159439.9|159349.9|159420|159330|31
1651578900000|2022-05-03 11:55:00|159424.8|159334.8|159394.8|159304.8|159424.8|159334.8|159376.5|159286.5|37
1651578910000|2022-05-03 11:55:10|159394.5|159304.5|159391.3|159301.3|159401.1|159311.1|159387.7|159297.7|33
1651578920000|2022-05-03 11:55:20|159390.9|159300.9|159383.3|159293.3|159392.1|159302.1|159383.3|159293.3|31
1651578930000|2022-05-03 11:55:30|159384.3|159294.3|159376.9|159286.9|159384.3|159294.3|159372|159282|38
1651578940000|2022-05-03 11:55:40|159376.1|159286.1|159379.4|159289.4|159380.1|159290.1|159375.3|159285.3|29
1651578950000|2022-05-03 11:55:50|159380.4|159290.4|159377.3|159287.3|159380.7|159290.7|159374.8|159284.8|26
1651578960000|2022-05-03 11:56:00|159376.8|159286.8|159451|159361|159451.9|159361.9|159376.8|159286.8|36
1651578970000|2022-05-03 11:56:10|159451.2|159361.2|159443.9|159353.9|159451.6|159361.6|159442.8|159352.8|30
1651578980000|2022-05-03 11:56:20|159443.8|159353.8|159432.3|159342.3|159443.8|159353.8|159432.2|159342.2|27
1651578990000|2022-05-03 11:56:30|159436.3|159346.3|159413.6|159323.6|159443.2|159353.2|159412|159322|33
1651579000000|2022-05-03 11:56:40|159412.9|159322.9|159418.3|159328.3|159418.3|159328.3|159411.1|159321.1|35
1651579010000|2022-05-03 11:56:50|159418.5|159328.5|159417.8|159327.8|159418.7|159328.7|159412.2|159322.2|30
1651579020000|2022-05-03 11:57:00|159419.4|159329.4|159416.6|159326.6|159421.3|159331.3|159415.5|159325.5|23
1651579030000|2022-05-03 11:57:10|159415.4|159325.4|159412.4|159322.4|159419.2|159329.2|159412.4|159322.4|16
1651579040000|2022-05-03 11:57:20|159411.5|159321.5|159421|159331|159426|159336|159411.5|159321.5|21
1651579050000|2022-05-03 11:57:30|159415.9|159325.9|159416.2|159326.2|159430.4|159340.4|159415.9|159325.9|23
1651579060000|2022-05-03 11:57:40|159415.8|159325.8|159419.6|159329.6|159421|159331|159415.8|159325.8|21
1651579070000|2022-05-03 11:57:50|159420.8|159330.8|159421.2|159331.2|159425.2|159335.2|159420.8|159330.8|21
1651579080000|2022-05-03 11:58:00|159423.8|159333.8|159516|159426|159516|159426|159423.8|159333.8|37
1651579090000|2022-05-03 11:58:10|159516.2|159426.2|159505.6|159415.6|159525.5|159435.5|159502.6|159412.6|33
1651579100000|2022-05-03 11:58:20|159506.4|159416.4|159508.6|159418.6|159509|159419|159504.3|159414.3|30
1651579110000|2022-05-03 11:58:30|159507.4|159417.4|159513|159423|159514.9|159424.9|159507.4|159417.4|25
1651579120000|2022-05-03 11:58:40|159512.6|159422.6|159512.3|159422.3|159514.3|159424.3|159511.8|159421.8|21
1651579130000|2022-05-03 11:58:50|159512.1|159422.1|159513.1|159423.1|159515.9|159425.9|159510.6|159420.6|25
1651579140000|2022-05-03 11:59:00|159510.1|159420.1|159486.2|159396.2|159511.6|159421.6|159482.3|159392.3|34
1651579150000|2022-05-03 11:59:10|159485.2|159395.2|159472.3|159382.3|159485.2|159395.2|159468.9|159378.9|34
1651579160000|2022-05-03 11:59:20|159470.7|159380.7|159469.5|159379.5|159473.1|159383.1|159468.5|159378.5|24
1651579170000|2022-05-03 11:59:30|159469|159379|159482.2|159392.2|159483|159393|159469|159379|30
1651579180000|2022-05-03 11:59:40|159479.5|159389.5|159475.6|159385.6|159479.5|159389.5|159473.5|159383.5|26
1651579190000|2022-05-03 11:59:50|159475.9|159385.9|159477.7|159387.7|159480.3|159390.3|159475.8|159385.8|24
1651579200000|2022-05-03 12:00:00|159478.7|159388.7|159381.5|159291.5|159485|159395|159378.4|159288.4|39
1651579210000|2022-05-03 12:00:10|159383.7|159293.7|159375.4|159285.4|159391.5|159301.5|159375.1|159285.1|34
1651579220000|2022-05-03 12:00:20|159381|159291|159389|159299|159399.4|159309.4|159378.2|159288.2|35
1651579230000|2022-05-03 12:00:30|159387.8|159297.8|159374.1|159284.1|159387.8|159297.8|159370.1|159280.1|37
1651579240000|2022-05-03 12:00:40|159369|159279|159382|159292|159384.8|159294.8|159369|159279|32
1651579250000|2022-05-03 12:00:50|159382.8|159292.8|159379.9|159289.9|159386|159296|159379.9|159289.9|20
1651579260000|2022-05-03 12:01:00|159379.5|159289.5|159383.2|159293.2|159386.1|159296.1|159379.5|159289.5|18
1651579270000|2022-05-03 12:01:10|159383.9|159293.9|159399.2|159309.2|159403.7|159313.7|159383.2|159293.2|31
1651579280000|2022-05-03 12:01:20|159402.5|159312.5|159387|159297|159403.8|159313.8|159385.4|159295.4|34
1651579290000|2022-05-03 12:01:30|159385.1|159295.1|159455.3|159365.3|159464.2|159374.2|159385.1|159295.1|35
1651579300000|2022-05-03 12:01:40|159458.8|159368.8|159459.7|159369.7|159466.4|159376.4|159452.9|159362.9|39
1651579310000|2022-05-03 12:01:50|159459.2|159369.2|159453.9|159363.9|159459.2|159369.2|159452.7|159362.7|24
1651579320000|2022-05-03 12:02:00|159454|159364|159455.7|159365.7|159458.6|159368.6|159453.9|159363.9|25
1651579330000|2022-05-03 12:02:10|159456.2|159366.2|159461.3|159371.3|159462.4|159372.4|159456.2|159366.2|24
1651579340000|2022-05-03 12:02:20|159461.5|159371.5|159461.8|159371.8|159467|159377|159461.4|159371.4|29
1651579350000|2022-05-03 12:02:30|159458.7|159368.7|159451.2|159361.2|159458.7|159368.7|159448.1|159358.1|33
1651579360000|2022-05-03 12:02:40|159452.5|159362.5|159452.7|159362.7|159455|159365|159451.8|159361.8|25
1651579370000|2022-05-03 12:02:50|159452.2|159362.2|159449.7|159359.7|159453|159363|159437.4|159347.4|35
1651579380000|2022-05-03 12:03:00|159449.2|159359.2|159437.3|159347.3|159449.2|159359.2|159430.8|159340.8|32
1651579390000|2022-05-03 12:03:10|159436.8|159346.8|159440.4|159350.4|159440.4|159350.4|159436.8|159346.8|19
1651579400000|2022-05-03 12:03:20|159441.2|159351.2|159413.7|159323.7|159442|159352|159411.8|159321.8|25
1651579410000|2022-05-03 12:03:30|159409.9|159319.9|159400.6|159310.6|159411.1|159321.1|159397.5|159307.5|24
1651579420000|2022-05-03 12:03:40|159398.6|159308.6|159406.6|159316.6|159417.7|159327.7|159398.1|159308.1|27
1651579430000|2022-05-03 12:03:50|159407.6|159317.6|159448.8|159358.8|159449.7|159359.7|159407.6|159317.6|33
1651579440000|2022-05-03 12:04:00|159449.3|159359.3|159439.7|159349.7|159458.2|159368.2|159439.7|159349.7|29
1651579450000|2022-05-03 12:04:10|159440.2|159350.2|159456.6|159366.6|159456.6|159366.6|159405.1|159315.1|30
1651579460000|2022-05-03 12:04:20|159456.7|159366.7|159469|159379|159469|159379|159455.5|159365.5|32
1651579470000|2022-05-03 12:04:30|159469.3|159379.3|159489.9|159399.9|159491.1|159401.1|159468.8|159378.8|37
1651579480000|2022-05-03 12:04:40|159490.1|159400.1|159486.5|159396.5|159490.7|159400.7|159485.6|159395.6|23
1651579490000|2022-05-03 12:04:50|159489.6|159399.6|159488.6|159398.6|159489.8|159399.8|159486.5|159396.5|26
1651579500000|2022-05-03 12:05:00|159489.3|159399.3|159484.2|159394.2|159489.3|159399.3|159480.7|159390.7|26
1651579510000|2022-05-03 12:05:10|159483.7|159393.7|159516.1|159426.1|159517.2|159427.2|159483.3|159393.3|31
1651579520000|2022-05-03 12:05:20|159516.4|159426.4|159577.3|159487.3|159578.6|159488.6|159516.4|159426.4|38
1651579530000|2022-05-03 12:05:30|159577.7|159487.7|159580.6|159490.6|159580.6|159490.6|159576.7|159486.7|24
1651579540000|2022-05-03 12:05:40|159581.1|159491.1|159579|159489|159582.2|159492.2|159579|159489|19
1651579550000|2022-05-03 12:05:50|159578.8|159488.8|159547.8|159457.8|159578.8|159488.8|159546.8|159456.8|30
1651579560000|2022-05-03 12:06:00|159549.1|159459.1|159564|159474|159564.8|159474.8|159547.6|159457.6|29
1651579570000|2022-05-03 12:06:10|159563.6|159473.6|159566|159476|159566.8|159476.8|159562.3|159472.3|16
1651579580000|2022-05-03 12:06:20|159565.6|159475.6|159570.2|159480.2|159572.3|159482.3|159563.2|159473.2|16
1651579590000|2022-05-03 12:06:30|159570.6|159480.6|159572.4|159482.4|159574.5|159484.5|159569.6|159479.6|25
1651579600000|2022-05-03 12:06:40|159570.2|159480.2|159572|159482|159578.4|159488.4|159565.9|159475.9|32
1651579610000|2022-05-03 12:06:50|159571.6|159481.6|159580.3|159490.3|159582.7|159492.7|159571.4|159481.4|24
1651579620000|2022-05-03 12:07:00|159578.1|159488.1|159576.1|159486.1|159578.1|159488.1|159573.3|159483.3|33
1651579630000|2022-05-03 12:07:10|159572.8|159482.8|159578.6|159488.6|159585.8|159495.8|159572.8|159482.8|25
1651579640000|2022-05-03 12:07:20|159579.1|159489.1|159554.9|159464.9|159579.1|159489.1|159553.3|159463.3|28
1651579650000|2022-05-03 12:07:30|159553.9|159463.9|159555.5|159465.5|159555.8|159465.8|159552.7|159462.7|22
1651579660000|2022-05-03 12:07:40|159555.7|159465.7|159545.6|159455.6|159565.1|159475.1|159545|159455|31
1651579670000|2022-05-03 12:07:50|159544.3|159454.3|159544.4|159454.4|159546.9|159456.9|159544.3|159454.3|11
1651579680000|2022-05-03 12:08:00|159547.4|159457.4|159569.8|159479.8|159574.7|159484.7|159543.1|159453.1|27
1651579690000|2022-05-03 12:08:10|159569.9|159479.9|159569.8|159479.8|159570.3|159480.3|159569.4|159479.4|6
1651579700000|2022-05-03 12:08:20|159569.3|159479.3|159570.9|159480.9|159572.1|159482.1|159567.2|159477.2|15
1651579710000|2022-05-03 12:08:30|159569.8|159479.8|159567.9|159477.9|159573.1|159483.1|159562.6|159472.6|19
1651579720000|2022-05-03 12:08:40|159565.5|159475.5|159556.6|159466.6|159568.1|159478.1|159553.4|159463.4|26
1651579730000|2022-05-03 12:08:50|159556.9|159466.9|159581.1|159491.1|159581.1|159491.1|159555.7|159465.7|19
1651579740000|2022-05-03 12:09:00|159579.9|159489.9|159649.3|159559.3|159652.2|159562.2|159574.5|159484.5|39
1651579750000|2022-05-03 12:09:10|159648.6|159558.6|159650.3|159560.3|159650.8|159560.8|159646.9|159556.9|16
1651579760000|2022-05-03 12:09:20|159650.7|159560.7|159640.8|159550.8|159650.7|159560.7|159640.8|159550.8|25
1651579770000|2022-05-03 12:09:30|159638.2|159548.2|159606.4|159516.4|159638.2|159548.2|159606.4|159516.4|26
1651579780000|2022-05-03 12:09:40|159605|159515|159605.9|159515.9|159610.2|159520.2|159604.6|159514.6|20
1651579790000|2022-05-03 12:09:50|159605.5|159515.5|159610.2|159520.2|159612.4|159522.4|159605.5|159515.5|9
1651579800000|2022-05-03 12:10:00|159610.8|159520.8|159624|159534|159624|159534|159601.3|159511.3|26
1651579810000|2022-05-03 12:10:10|159629.3|159539.3|159609.2|159519.2|159634.6|159544.6|159608.2|159518.2|29
1651579820000|2022-05-03 12:10:20|159610.4|159520.4|159604.5|159514.5|159614.9|159524.9|159597.8|159507.8|25
1651579830000|2022-05-03 12:10:30|159594.8|159504.8|159596.7|159506.7|159601.2|159511.2|159591.7|159501.7|31
1651579840000|2022-05-03 12:10:40|159596.9|159506.9|159594.2|159504.2|159600|159510|159592.2|159502.2|24
1651579850000|2022-05-03 12:10:50|159591.7|159501.7|159588.9|159498.9|159594.6|159504.6|159587.7|159497.7|18
1651579860000|2022-05-03 12:11:00|159589.9|159499.9|159587.8|159497.8|159590|159500|159584.5|159494.5|28
1651579870000|2022-05-03 12:11:10|159587|159497|159483.7|159393.7|159587|159497|159476.8|159386.8|40
1651579880000|2022-05-03 12:11:20|159481.8|159391.8|159476.7|159386.7|159485|159395|159472.8|159382.8|34
1651579890000|2022-05-03 12:11:30|159476.8|159386.8|159481.7|159391.7|159491.2|159401.2|159476.8|159386.8|30
1651579900000|2022-05-03 12:11:40|159482.2|159392.2|159483.5|159393.5|159490.5|159400.5|159481.3|159391.3|24
1651579910000|2022-05-03 12:11:50|159480.4|159390.4|159482|159392|159487.2|159397.2|159479.6|159389.6|23
1651579920000|2022-05-03 12:12:00|159480.9|159390.9|159483.9|159393.9|159484.6|159394.6|159479.4|159389.4|29
1651579930000|2022-05-03 12:12:10|159484.6|159394.6|159484.7|159394.7|159487|159397|159483.6|159393.6|28
1651579940000|2022-05-03 12:12:20|159485.3|159395.3|159481.7|159391.7|159486.4|159396.4|159481.7|159391.7|22
1651579950000|2022-05-03 12:12:30|159482.4|159392.4|159476.3|159386.3|159483.7|159393.7|159476.3|159386.3|15
1651579960000|2022-05-03 12:12:40|159476.2|159386.2|159481.1|159391.1|159481.1|159391.1|159475.4|159385.4|20
1651579970000|2022-05-03 12:12:50|159479.7|159389.7|159478.3|159388.3|159482.5|159392.5|159476.3|159386.3|17
1651579980000|2022-05-03 12:13:00|159479.7|159389.7|159479.1|159389.1|159479.7|159389.7|159476.7|159386.7|13
1651579990000|2022-05-03 12:13:10|159478.5|159388.5|159477.9|159387.9|159480.1|159390.1|159477.1|159387.1|16
1651580000000|2022-05-03 12:13:20|159478.7|159388.7|159480.2|159390.2|159481.4|159391.4|159477.9|159387.9|10
1651580010000|2022-05-03 12:13:30|159476.9|159386.9|159476.8|159386.8|159476.9|159386.9|159471.9|159381.9|19
1651580020000|2022-05-03 12:13:40|159474.6|159384.6|159475.6|159385.6|159476.4|159386.4|159471.9|159381.9|19
1651580030000|2022-05-03 12:13:50|159476.2|159386.2|159477.7|159387.7|159479.6|159389.6|159467.8|159377.8|25
1651580040000|2022-05-03 12:14:00|159478.2|159388.2|159479.3|159389.3|159479.3|159389.3|159476|159386|18
1651580050000|2022-05-03 12:14:10|159480.8|159390.8|159483.7|159393.7|159483.7|159393.7|159479.7|159389.7|17
1651580060000|2022-05-03 12:14:20|159483.1|159393.1|159480.8|159390.8|159483.4|159393.4|159480.4|159390.4|21
1651580070000|2022-05-03 12:14:30|159481.4|159391.4|159478.8|159388.8|159482.1|159392.1|159477.7|159387.7|16
1651580080000|2022-05-03 12:14:40|159478.7|159388.7|159479.4|159389.4|159480.2|159390.2|159476.6|159386.6|21
1651580090000|2022-05-03 12:14:50|159479.6|159389.6|159477.4|159387.4|159481.5|159391.5|159476.4|159386.4|23
1651580100000|2022-05-03 12:15:00|159478|159388|159474.3|159384.3|159478.9|159388.9|159474.1|159384.1|23
1651580110000|2022-05-03 12:15:10|159475.4|159385.4|159474.5|159384.5|159478.5|159388.5|159473.9|159383.9|21
1651580120000|2022-05-03 12:15:20|159473.4|159383.4|159379|159289|159478.3|159388.3|159379|159289|27
1651580130000|2022-05-03 12:15:30|159381.2|159291.2|159385|159295|159392.2|159302.2|159379.4|159289.4|32
1651580140000|2022-05-03 12:15:40|159384.4|159294.4|159376.5|159286.5|159387.1|159297.1|159374.5|159284.5|27
1651580150000|2022-05-03 12:15:50|159375.8|159285.8|159358.7|159268.7|159376.7|159286.7|159358.7|159268.7|18
1651580160000|2022-05-03 12:16:00|159354.5|159264.5|159361.4|159271.4|159368.4|159278.4|159354.5|159264.5|23
1651580170000|2022-05-03 12:16:10|159360.7|159270.7|159300.7|159210.7|159360.7|159270.7|159298.5|159208.5|27
1651580180000|2022-05-03 12:16:20|159300.3|159210.3|159315.9|159225.9|159316.1|159226.1|159300.3|159210.3|17
1651580190000|2022-05-03 12:16:30|159316.5|159226.5|159326.9|159236.9|159339|159249|159316.5|159226.5|26
1651580200000|2022-05-03 12:16:40|159324.4|159234.4|159328.1|159238.1|159330.6|159240.6|159323.9|159233.9|15
1651580210000|2022-05-03 12:16:50|159328.5|159238.5|159346.6|159256.6|159348.3|159258.3|159319.2|159207.9|26
1651580220000|2022-05-03 12:17:00|159345.1|159255.1|159320.8|159230.8|159347.4|159257.4|159288.6|159198.6|25
1651580230000|2022-05-03 12:17:10|159318.4|159228.4|159307.8|159217.8|159320.3|159230.3|159307.8|159217.8|25
1651580240000|2022-05-03 12:17:20|159312.2|159222.2|159328.2|159238.2|159329.2|159239.2|159312.2|159222.2|24
1651580250000|2022-05-03 12:17:30|159330.1|159240.1|159377.8|159287.8|159383.6|159293.6|159325.1|159235.1|29
1651580260000|2022-05-03 12:17:40|159381.1|159291.1|159375.5|159285.5|159381.9|159291.9|159369.9|159279.9|23
1651580270000|2022-05-03 12:17:50|159372.4|159282.4|159377.5|159287.5|159377.5|159287.5|159370.5|159280.5|16
1651580280000|2022-05-03 12:18:00|159379.2|159289.2|159376.1|159286.1|159380.3|159290.3|159374.5|159284.5|16
1651580290000|2022-05-03 12:18:10|159375.2|159285.2|159376.6|159286.6|159376.6|159286.6|159372.2|159282.2|11
1651580300000|2022-05-03 12:18:20|159381.4|159291.4|159449.9|159359.9|159456.1|159366.1|159380.4|159290.4|25
1651580310000|2022-05-03 12:18:30|159450.8|159360.8|159429.5|159339.5|159451.1|159361.1|159429.5|159339.5|30
1651580320000|2022-05-03 12:18:40|159430.1|159340.1|159410.7|159320.7|159430.1|159340.1|159405.4|159315.4|23
1651580330000|2022-05-03 12:18:50|159410|159320|159408.5|159318.5|159414|159324|159408.5|159318.5|19
1651580340000|2022-05-03 12:19:00|159408.7|159318.7|159409.1|159319.1|159411.3|159321.3|159407.2|159317.2|21
1651580350000|2022-05-03 12:19:10|159407.6|159317.6|159409|159319|159410.7|159320.7|159407.6|159317.6|12
1651580360000|2022-05-03 12:19:20|159408.4|159318.4|159407.1|159317.1|159411.7|159321.7|159407.1|159317.1|16
1651580370000|2022-05-03 12:19:30|159407.8|159317.8|159407.3|159317.3|159409.4|159319.4|159406.8|159316.8|12
1651580380000|2022-05-03 12:19:40|159408.1|159318.1|159403.9|159313.9|159408.1|159318.1|159400.9|159310.9|17
1651580390000|2022-05-03 12:19:50|159405.9|159315.9|159386.6|159296.6|159406.1|159316.1|159382.8|159292.8|18
1651580400000|2022-05-03 12:20:00|159386.9|159296.9|159301.8|159211.8|159386.9|159296.9|159298.8|159208.8|28
1651580410000|2022-05-03 12:20:10|159302.7|159212.7|159341|159251|159341|159251|159302.7|159212.7|32
1651580420000|2022-05-03 12:20:20|159337.7|159247.7|159367|159277|159373|159283|159328.9|159238.9|21
1651580430000|2022-05-03 12:20:30|159364.4|159274.4|159369.4|159279.4|159370.6|159280.6|159362.6|159272.6|20
1651580440000|2022-05-03 12:20:40|159370.1|159280.1|159370.4|159280.4|159373.9|159283.9|159369.1|159279.1|21
1651580450000|2022-05-03 12:20:50|159370.2|159280.2|159371.7|159281.7|159372|159282|159368.5|159278.5|18
1651580460000|2022-05-03 12:21:00|159371.9|159281.9|159397.4|159307.4|159402.1|159312.1|159371.8|159281.8|23
1651580470000|2022-05-03 12:21:10|159400.1|159310.1|159392.4|159302.4|159402.1|159312.1|159392.4|159302.4|19
1651580480000|2022-05-03 12:21:20|159393|159303|159403.5|159313.5|159403.7|159313.7|159391.9|159301.9|19
1651580490000|2022-05-03 12:21:30|159402.6|159312.6|159364.3|159274.3|159404.3|159314.3|159359.4|159269.4|20
1651580500000|2022-05-03 12:21:40|159364.7|159274.7|159360.9|159270.9|159366.8|159276.8|159360.9|159270.9|26
1651580510000|2022-05-03 12:21:50|159361.2|159271.2|159364.8|159274.8|159365.1|159275.1|159361.2|159271.2|20
1651580520000|2022-05-03 12:22:00|159362.4|159272.4|159368.4|159278.4|159368.6|159278.6|159362.4|159272.4|18
1651580530000|2022-05-03 12:22:10|159369|159279|159365.2|159275.2|159371.4|159281.4|159363.5|159273.5|17
1651580540000|2022-05-03 12:22:20|159366.8|159276.8|159366.6|159276.6|159368.6|159278.6|159364.3|159274.3|23
1651580550000|2022-05-03 12:22:30|159366.8|159276.8|159378.4|159288.4|159379.3|159289.3|159363.3|159273.3|21
1651580560000|2022-05-03 12:22:40|159381|159291|159390.1|159300.1|159405.9|159315.9|159369.3|159279.3|35
1651580570000|2022-05-03 12:22:50|159390.2|159300.2|159388.4|159298.4|159392.1|159302.1|159384.6|159294.6|28
1651580580000|2022-05-03 12:23:00|159388.1|159298.1|159392.1|159302.1|159392.1|159302.1|159381.7|159291.7|23
1651580590000|2022-05-03 12:23:10|159393|159303|159387.6|159297.6|159393|159303|159386.6|159296.6|24
1651580600000|2022-05-03 12:23:20|159387.1|159297.1|159387.2|159297.2|159389.2|159299.2|159385.2|159295.2|28
1651580610000|2022-05-03 12:23:30|159386.9|159296.9|159390.4|159300.4|159391.2|159301.2|159385.3|159295.3|26
1651580620000|2022-05-03 12:23:40|159390.6|159300.6|159386.7|159296.7|159390.7|159300.7|159386.2|159296.2|29
1651580630000|2022-05-03 12:23:50|159387.3|159297.3|159390.6|159300.6|159391.7|159301.7|159386.6|159296.6|26
1651580640000|2022-05-03 12:24:00|159389.9|159299.9|159388.1|159298.1|159390.9|159300.9|159387.7|159297.7|29
1651580650000|2022-05-03 12:24:10|159387.9|159297.9|159389.5|159299.5|159389.5|159299.5|159387.6|159297.6|18
1651580660000|2022-05-03 12:24:20|159389.1|159299.1|159387.2|159297.2|159389.1|159299.1|159387.2|159297.2|13
1651580670000|2022-05-03 12:24:30|159388.1|159298.1|159386.3|159296.3|159388.8|159298.8|159380|159290|24
1651580680000|2022-05-03 12:24:40|159385.2|159295.2|159384.9|159294.9|159386.3|159296.3|159383.9|159293.9|15
1651580690000|2022-05-03 12:24:50|159383.9|159293.9|159389.6|159299.6|159390.6|159300.6|159383.9|159293.9|13
1651580700000|2022-05-03 12:25:00|159384.1|159294.1|159387.2|159297.2|159390.1|159300.1|159383.5|159293.5|21
1651580710000|2022-05-03 12:25:10|159382.8|159292.8|159383.1|159293.1|159386.8|159296.8|159380.6|159290.6|20
1651580720000|2022-05-03 12:25:20|159384.2|159294.2|159379|159289|159384.6|159294.6|159378.8|159288.8|17
1651580730000|2022-05-03 12:25:30|159383.1|159293.1|159327.1|159237.1|159385.1|159295.1|159323.4|159233.4|28
1651580740000|2022-05-03 12:25:40|159326.7|159236.7|159322|159232|159327.5|159237.5|159316.9|159226.9|35
1651580750000|2022-05-03 12:25:50|159321.5|159231.5|159321.7|159231.7|159324.5|159234.5|159318.1|159228.1|28
1651580760000|2022-05-03 12:26:00|159321.2|159231.2|159317.1|159227.1|159321.2|159231.2|159316.7|159226.7|21
1651580770000|2022-05-03 12:26:10|159318.3|159228.3|159239.9|159149.9|159318.6|159228.6|159236|159146|30
1651580780000|2022-05-03 12:26:20|159241.2|159151.2|159239.9|159149.9|159242|159152|159237|159147|26
1651580790000|2022-05-03 12:26:30|159239.3|159149.3|159233.2|159143.2|159240.5|159150.5|159232.1|159142.1|27
1651580800000|2022-05-03 12:26:40|159233.6|159143.6|159214.9|159124.9|159239.9|159149.9|159210.5|159120.5|28
1651580810000|2022-05-03 12:26:50|159215|159125|159217.8|159127.8|159217.9|159127.9|159213|159123|29
1651580820000|2022-05-03 12:27:00|159218.2|159128.2|159164.4|159074.4|159218.2|159128.2|159162|159072|33
1651580830000|2022-05-03 12:27:10|159165.3|159075.3|159171.4|159081.4|159177.4|159087.4|159163.5|159073.5|34
1651580840000|2022-05-03 12:27:20|159171.9|159081.9|159150.5|159060.5|159175.2|159085.2|159148.7|159058.7|35
1651580850000|2022-05-03 12:27:30|159151|159061|159173.5|159083.5|159175.4|159085.4|159148.3|159058.3|29
1651580860000|2022-05-03 12:27:40|159173|159083|159174.1|159084.1|159174.6|159084.6|159171.5|159081.5|27
1651580870000|2022-05-03 12:27:50|159174.2|159084.2|159200.4|159110.4|159202.5|159112.5|159174.2|159084.2|29
1651580880000|2022-05-03 12:28:00|159199.7|159109.7|159195.5|159105.5|159200.2|159110.2|159191.8|159101.8|24
1651580890000|2022-05-03 12:28:10|159195.2|159105.2|159195.1|159105.1|159196.3|159106.3|159192.8|159102.8|20
1651580900000|2022-05-03 12:28:20|159193.8|159103.8|159193.2|159103.2|159195.1|159105.1|159192.5|159102.5|14
1651580910000|2022-05-03 12:28:30|159192.5|159102.5|159192|159102|159194.4|159104.4|159190.6|159100.6|18
1651580920000|2022-05-03 12:28:40|159191.2|159101.2|159191.2|159101.2|159192.5|159102.5|159190.2|159100.2|17
1651580930000|2022-05-03 12:28:50|159191.8|159101.8|159188.7|159098.7|159193.8|159103.8|159186.5|159096.5|15
1651580940000|2022-05-03 12:29:00|159187.6|159097.6|159186.5|159096.5|159187.9|159097.9|159184.7|159094.7|23
1651580950000|2022-05-03 12:29:10|159186.3|159096.3|159185.2|159095.2|159188.5|159098.5|159182.8|159092.8|22
1651580960000|2022-05-03 12:29:20|159185.4|159095.4|159184.2|159094.2|159186.9|159096.9|159182.8|159092.8|26
1651580970000|2022-05-03 12:29:30|159174.2|159084.2|159166.8|159076.8|159178.1|159088.1|159164.9|159074.9|31
1651580980000|2022-05-03 12:29:40|159168.3|159078.3|159111.4|159021.4|159168.3|159078.3|159109.8|159019.8|35
1651580990000|2022-05-03 12:29:50|159112.3|159022.3|159110.5|159020.5|159118.9|159028.9|159108.5|159018.5|35
1651581000000|2022-05-03 12:30:00|159112.1|159022.1|159125.9|159035.9|159134.5|159044.5|159110.3|159020.3|33
1651581010000|2022-05-03 12:30:10|159127.5|159037.5|159090.8|159000.8|159129.8|159039.8|159090.2|159000.2|32
1651581020000|2022-05-03 12:30:20|159088.8|158998.8|159084.2|158994.2|159090.9|159000.9|159084.2|158994.2|31
1651581030000|2022-05-03 12:30:30|159084.4|158994.4|159087.7|158997.7|159089.3|158999.3|159084.4|158994.4|24
1651581040000|2022-05-03 12:30:40|159082.2|158992.2|159084.3|158994.3|159084.8|158994.8|159079.9|158989.9|22
1651581050000|2022-05-03 12:30:50|159079.9|158989.9|159083.2|158993.2|159087.6|158997.6|159078.9|158988.9|25
1651581060000|2022-05-03 12:31:00|159083.7|158993.7|159075.6|158985.6|159086.7|158996.7|159074.4|158984.4|27
1651581070000|2022-05-03 12:31:10|159075.7|158985.7|159086.5|158996.5|159090.4|159000.4|159075.3|158985.3|31
1651581080000|2022-05-03 12:31:20|159082.2|158992.2|159086.1|158996.1|159089|158999|159082.2|158992.2|19
1651581090000|2022-05-03 12:31:30|159086.7|158996.7|159084.2|158994.2|159086.7|158996.7|159083.7|158993.7|19
1651581100000|2022-05-03 12:31:40|159082.8|158992.8|159077.5|158987.5|159083.9|158993.9|159075.3|158985.3|15
1651581110000|2022-05-03 12:31:50|159077.7|158987.7|159077.6|158987.6|159079.2|158989.2|159074.4|158984.4|15
1651581120000|2022-05-03 12:32:00|159080.4|158990.4|159133.1|159043.1|159134.2|159044.2|159077.7|158987.7|28
1651581130000|2022-05-03 12:32:10|159134|159044|159138.4|159048.4|159142.8|159052.8|159131.5|159041.5|27
1651581140000|2022-05-03 12:32:20|159138.2|159048.2|159137.5|159047.5|159139.4|159049.4|159136.4|159046.4|22
1651581150000|2022-05-03 12:32:30|159138.8|159048.8|159139.5|159049.5|159140|159050|159135.3|159045.3|20
1651581160000|2022-05-03 12:32:40|159139|159049|159141.4|159051.4|159141.4|159051.4|159139|159049|18
1651581170000|2022-05-03 12:32:50|159141.6|159051.6|159151.2|159061.2|159155.6|159065.6|159135.9|159045.9|23
1651581180000|2022-05-03 12:33:00|159155.6|159065.6|159150.9|159060.9|159156|159066|159150.3|159060.3|24
1651581190000|2022-05-03 12:33:10|159151.8|159061.8|159149.7|159059.7|159152.2|159062.2|159145.3|159055.3|19
1651581200000|2022-05-03 12:33:20|159150.3|159060.3|159142.5|159052.5|159150.3|159060.3|159138.1|159048.1|29
1651581210000|2022-05-03 12:33:30|159141.9|159051.9|159143|159053|159143|159053|159138.6|159048.6|21
1651581220000|2022-05-03 12:33:40|159141.9|159051.9|159142|159052|159146.6|159056.6|159138.8|159048.8|26
1651581230000|2022-05-03 12:33:50|159141.8|159051.8|159137.3|159047.3|159143.3|159053.3|159136.2|159046.2|26
1651581240000|2022-05-03 12:34:00|159135.6|159045.6|159130.9|159040.9|159138.3|159048.3|159127.1|159037.1|27
1651581250000|2022-05-03 12:34:10|159138.1|159048.1|159138.4|159048.4|159142.3|159052.3|159130.5|159040.5|30
1651581260000|2022-05-03 12:34:20|159139.5|159049.5|159143.1|159053.1|159145.1|159055.1|159135.3|159045.3|26
1651581270000|2022-05-03 12:34:30|159143.3|159053.3|159142.7|159052.7|159147.6|159057.6|159142.7|159052.7|14
1651581280000|2022-05-03 12:34:40|159140.9|159050.9|159135.8|159045.8|159140.9|159050.9|159129.6|159039.6|27
1651581290000|2022-05-03 12:34:50|159137.4|159047.4|159140.5|159050.5|159149.9|159059.9|159137|159047|30
1651581300000|2022-05-03 12:35:00|159143.9|159053.9|159134.1|159044.1|159145.5|159055.5|159132.1|159042.1|28
1651581310000|2022-05-03 12:35:10|159133.1|159043.1|159136.3|159046.3|159136.9|159046.9|159132.9|159042.9|29
1651581320000|2022-05-03 12:35:20|159136.1|159046.1|159132.1|159042.1|159152.4|159062.4|159132.1|159042.1|30
1651581330000|2022-05-03 12:35:30|159130.6|159040.6|159081.2|158991.2|159130.6|159040.6|159072.1|158982.1|36
1651581340000|2022-05-03 12:35:40|159081.5|158991.5|159060.7|158970.7|159082.6|158992.6|159055.4|158965.4|31
1651581350000|2022-05-03 12:35:50|159063.9|158973.9|159066.3|158976.3|159069|158979|159055.4|158965.4|22
1651581360000|2022-05-03 12:36:00|159066|158976|158982.5|158892.5|159066|158976|158973.2|158883.2|31
1651581370000|2022-05-03 12:36:10|158981.6|158891.6|158987.7|158897.7|158987.7|158897.7|158976.4|158886.4|29
1651581380000|2022-05-03 12:36:20|158984.5|158894.5|158847.6|158757.6|158984.5|158894.5|158847.6|158757.6|26
1651581390000|2022-05-03 12:36:30|158836.9|158746.9|158881.6|158791.6|158881.6|158791.6|158825.5|158735.5|35
1651581400000|2022-05-03 12:36:40|158872.5|158782.5|158869.5|158779.5|158878.5|158788.5|158869.5|158779.5|27
1651581410000|2022-05-03 12:36:50|158867.9|158777.9|158873.6|158783.6|158873.6|158783.6|158867.9|158777.9|20
1651581420000|2022-05-03 12:37:00|158873.1|158783.1|158904.5|158814.5|158907.1|158817.1|158873.1|158783.1|32
1651581430000|2022-05-03 12:37:10|158903.7|158813.7|158914.1|158824.1|158923.3|158833.3|158903.7|158813.7|37
1651581440000|2022-05-03 12:37:20|158913.9|158823.9|158908.5|158818.5|158915.4|158825.4|158871.5|158781.5|33
1651581450000|2022-05-03 12:37:30|158908.4|158818.4|158907.4|158817.4|158909.7|158819.7|158903.1|158813.1|35
1651581460000|2022-05-03 12:37:40|158906.5|158816.5|158908.8|158818.8|158911.6|158821.6|158905.7|158815.7|28
1651581470000|2022-05-03 12:37:50|158920.5|158830.5|158912.8|158822.8|158920.5|158830.5|158911.1|158821.1|26
1651581480000|2022-05-03 12:38:00|158913.1|158823.1|158938.7|158848.7|158944.7|158854.7|158912.8|158822.8|33
1651581490000|2022-05-03 12:38:10|158939.6|158849.6|158857.6|158767.6|158940.2|158850.2|158855|158765|35
1651581500000|2022-05-03 12:38:20|158858.4|158768.4|158862.4|158772.4|158864.3|158774.3|158855.4|158765.4|24
1651581510000|2022-05-03 12:38:30|158865.1|158775.1|158861.2|158771.2|158865.1|158775.1|158858.1|158768.1|26
1651581520000|2022-05-03 12:38:40|158862.3|158772.3|158860.2|158770.2|158867.2|158777.2|158860.1|158770.1|28
1651581530000|2022-05-03 12:38:50|158858.9|158768.9|158859.9|158769.9|158861.6|158771.6|158854.1|158764.1|27
1651581540000|2022-05-03 12:39:00|158861|158771|158853.5|158763.5|158861.9|158771.9|158853.2|158763.2|32
1651581550000|2022-05-03 12:39:10|158853.3|158763.3|158858.7|158768.7|158868.7|158778.7|158853.3|158763.3|29
1651581560000|2022-05-03 12:39:20|158858.5|158768.5|158850.8|158760.8|158865.2|158775.2|158846.2|158756.2|27
1651581570000|2022-05-03 12:39:30|158850.6|158760.6|158844.6|158754.6|158855.8|158765.8|158840|158750|27
1651581580000|2022-05-03 12:39:40|158844.9|158754.9|158801.8|158711.8|158846.2|158756.2|158782.4|158692.4|35
1651581590000|2022-05-03 12:39:50|158801.5|158711.5|158786.6|158696.6|158803.8|158713.8|158780.6|158690.6|33
1651581600000|2022-05-03 12:40:00|158787.1|158697.1|158787.4|158697.4|158789|158699|158781.3|158691.3|32
1651581610000|2022-05-03 12:40:10|158794.4|158704.4|158811.4|158721.4|158813.4|158723.4|158790.2|158700.2|33
1651581620000|2022-05-03 12:40:20|158811.3|158721.3|158819.5|158729.5|158819.5|158729.5|158809.4|158719.4|29
1651581630000|2022-05-03 12:40:30|158820.7|158730.7|158840.6|158750.6|158854.2|158764.2|158820.2|158730.2|37
1651581640000|2022-05-03 12:40:40|158840.8|158750.8|158840.8|158750.8|158842.2|158752.2|158807.2|158717.2|34
1651581650000|2022-05-03 12:40:50|158841.1|158751.1|158848.2|158758.2|158848.2|158758.2|158840.6|158750.6|29
1651581660000|2022-05-03 12:41:00|158849.1|158759.1|158827.9|158737.9|158849.2|158759.2|158826.3|158736.3|26
1651581670000|2022-05-03 12:41:10|158824.3|158734.3|158786.5|158696.5|158826.3|158736.3|158776.8|158686.8|35
1651581680000|2022-05-03 12:41:20|158786.2|158696.2|158788.1|158698.1|158794.4|158704.4|158782.9|158692.9|29
1651581690000|2022-05-03 12:41:30|158788|158698|158773.8|158683.8|158789|158699|158763.9|158673.9|32
1651581700000|2022-05-03 12:41:40|158773.1|158683.1|158775.5|158685.5|158779.5|158689.5|158770|158680|32
1651581710000|2022-05-03 12:41:50|158775.4|158685.4|158819.7|158729.7|158824.2|158734.2|158775.4|158685.4|32
1651581720000|2022-05-03 12:42:00|158819.3|158729.3|158855.8|158765.8|158857.5|158767.5|158819.3|158729.3|38
1651581730000|2022-05-03 12:42:10|158858.4|158768.4|158837.2|158747.2|158858.4|158768.4|158836.4|158746.4|34
1651581740000|2022-05-03 12:42:20|158836|158746|158834.4|158744.4|158836|158746|158823.2|158733.2|32
1651581750000|2022-05-03 12:42:30|158833.9|158743.9|158830.9|158740.9|158834.7|158744.7|158821.4|158731.4|25
1651581760000|2022-05-03 12:42:40|158833|158743|158850.8|158760.8|158853.3|158763.3|158833|158743|27
1651581770000|2022-05-03 12:42:50|158851.3|158761.3|158852.7|158762.7|158856.3|158766.3|158846.1|158756.1|28
1651581780000|2022-05-03 12:43:00|158853.2|158763.2|158854.1|158764.1|158864.6|158774.6|158853.2|158763.2|34
1651581790000|2022-05-03 12:43:10|158854.9|158764.9|158865.2|158775.2|158865.2|158775.2|158854.9|158764.9|22
1651581800000|2022-05-03 12:43:20|158865.8|158775.8|158858.8|158768.8|158867.1|158777.1|158855|158765|28
1651581810000|2022-05-03 12:43:30|158860.6|158770.6|158859.5|158769.5|158861.5|158771.5|158856.2|158766.2|30
1651581820000|2022-05-03 12:43:40|158861|158771|158859.8|158769.8|158861.2|158771.2|158849.6|158759.6|22
1651581830000|2022-05-03 12:43:50|158846.9|158756.9|158856.3|158766.3|158856.3|158766.3|158837.1|158747.1|29
1651581840000|2022-05-03 12:44:00|158856.6|158766.6|158859.3|158769.3|158862.7|158772.7|158854|158764|31
1651581850000|2022-05-03 12:44:10|158859.4|158769.4|158861.4|158771.4|158865.4|158775.4|158852.3|158762.3|27
1651581860000|2022-05-03 12:44:20|158861.3|158771.3|158849.1|158759.1|158861.3|158771.3|158846.4|158756.4|22
1651581870000|2022-05-03 12:44:30|158849|158759|158838.1|158748.1|158850.8|158760.8|158838.1|158748.1|31
1651581880000|2022-05-03 12:44:40|158841.2|158751.2|158847.7|158757.7|158847.7|158757.7|158838.4|158748.4|32
1651581890000|2022-05-03 12:44:50|158847|158757|158839.9|158749.9|158848.8|158758.8|158838.9|158748.9|20
1651581900000|2022-05-03 12:45:00|158845.1|158755.1|158844.2|158754.2|158846.8|158756.8|158843.6|158753.6|21
1651581910000|2022-05-03 12:45:10|158844.7|158754.7|158847.5|158757.5|158847.6|158757.6|158843.8|158753.8|17
1651581920000|2022-05-03 12:45:20|158846.4|158756.4|158850.8|158760.8|158851.1|158761.1|158845.4|158755.4|19
1651581930000|2022-05-03 12:45:30|158851|158761|158845.8|158755.8|158851|158761|158845.2|158755.2|23
1651581940000|2022-05-03 12:45:40|158846.1|158756.1|158848.4|158758.4|158850|158760|158844.4|158754.4|19
1651581950000|2022-05-03 12:45:50|158848.9|158758.9|158852|158762|158852|158762|158848.1|158758.1|27
1651581960000|2022-05-03 12:46:00|158852.1|158762.1|158880.3|158790.3|158882.6|158792.6|158849.4|158759.4|30
1651581970000|2022-05-03 12:46:10|158879.7|158789.7|158881.9|158791.9|158885.2|158795.2|158879.7|158789.7|29
1651581980000|2022-05-03 12:46:20|158881.3|158791.3|158879.8|158789.8|158882.8|158792.8|158878.8|158788.8|17
1651581990000|2022-05-03 12:46:30|158879.7|158789.7|158876.3|158786.3|158882.8|158792.8|158876.3|158786.3|23
1651582000000|2022-05-03 12:46:40|158875.9|158785.9|158877.7|158787.7|158877.7|158787.7|158875.6|158785.6|14
1651582010000|2022-05-03 12:46:50|158877.5|158787.5|158898.4|158808.4|158900.4|158810.4|158877.5|158787.5|24
1651582020000|2022-05-03 12:47:00|158896.4|158806.4|158896.7|158806.7|158900.5|158810.5|158891.7|158801.7|27
1651582030000|2022-05-03 12:47:10|158898.2|158808.2|158895.5|158805.5|158899.5|158809.5|158892|158802|23
1651582040000|2022-05-03 12:47:20|158896.1|158806.1|158896.9|158806.9|158897.4|158807.4|158890.7|158800.7|18
1651582050000|2022-05-03 12:47:30|158896.2|158806.2|158897.6|158807.6|158898.6|158808.6|158894.6|158804.6|24
1651582060000|2022-05-03 12:47:40|158898.4|158808.4|158896.9|158806.9|158902.1|158812.1|158895.6|158805.6|24
1651582070000|2022-05-03 12:47:50|158897.1|158807.1|158895.5|158805.5|158898.7|158808.7|158894|158804|19
1651582080000|2022-05-03 12:48:00|158895.4|158805.4|158894.3|158804.3|158898.3|158808.3|158893.8|158803.8|17
1651582090000|2022-05-03 12:48:10|158894|158804|158896.7|158806.7|158898.2|158808.2|158890.1|158800.1|28
1651582100000|2022-05-03 12:48:20|158896|158806|158889.9|158799.9|158897.6|158807.6|158888|158798|31
1651582110000|2022-05-03 12:48:30|158889.6|158799.6|158884|158794|158890.3|158800.3|158882.6|158792.6|24
1651582120000|2022-05-03 12:48:40|158883.5|158793.5|158883.3|158793.3|158885.1|158795.1|158883.1|158793.1|21
1651582130000|2022-05-03 12:48:50|158882.3|158792.3|158887.2|158797.2|158887.2|158797.2|158880.4|158790.4|26
1651582140000|2022-05-03 12:49:00|158885.7|158795.7|158822.7|158732.7|158887.2|158797.2|158820.9|158730.9|28
1651582150000|2022-05-03 12:49:10|158822.6|158732.6|158825.3|158735.3|158825.5|158735.5|158822.6|158732.6|28
1651582160000|2022-05-03 12:49:20|158825.2|158735.2|158797.2|158707.2|158831.9|158741.9|158794.3|158704.3|22
1651582170000|2022-05-03 12:49:30|158796.4|158706.4|158790.6|158700.6|158796.4|158706.4|158788|158698|33
1651582180000|2022-05-03 12:49:40|158790.5|158700.5|158797.4|158707.4|158797.4|158707.4|158786.1|158696.1|24
1651582190000|2022-05-03 12:49:50|158795.7|158705.7|158796.9|158706.9|158804|158714|158794|158704|35
1651582200000|2022-05-03 12:50:00|158797.1|158707.1|158806.4|158716.4|158809.4|158719.4|158796.3|158706.3|30
1651582210000|2022-05-03 12:50:10|158806.9|158716.9|158809.5|158719.5|158810.7|158720.7|158806|158716|28
1651582220000|2022-05-03 12:50:20|158809.3|158719.3|158810.4|158720.4|158813.2|158723.2|158804.3|158714.3|20
1651582230000|2022-05-03 12:50:30|158811.1|158721.1|158807.8|158717.8|158813.5|158723.5|158802.5|158712.5|24
1651582240000|2022-05-03 12:50:40|158805.2|158715.2|158806.8|158716.8|158808.3|158718.3|158804.8|158714.8|21
1651582250000|2022-05-03 12:50:50|158807.6|158717.6|158818.8|158728.8|158820.1|158730.1|158807.6|158717.6|22
1651582260000|2022-05-03 12:51:00|158817.2|158727.2|158816|158726|158820.9|158730.9|158815.4|158725.4|20
1651582270000|2022-05-03 12:51:10|158816.4|158726.4|158814.1|158724.1|158816.5|158726.5|158813.8|158723.8|19
1651582280000|2022-05-03 12:51:20|158813.8|158723.8|158813.2|158723.2|158813.8|158723.8|158810.5|158720.5|21
1651582290000|2022-05-03 12:51:30|158812.6|158722.6|158815.1|158725.1|158815.1|158725.1|158812.6|158722.6|10
1651582300000|2022-05-03 12:51:40|158811.8|158721.8|158812.7|158722.7|158812.9|158722.9|158810.9|158720.9|22
1651582310000|2022-05-03 12:51:50|158811.4|158721.4|158810.1|158720.1|158814.1|158724.1|158806.8|158716.8|24
1651582320000|2022-05-03 12:52:00|158810|158720|158787.2|158697.2|158810|158720|158784.8|158694.8|32
1651582330000|2022-05-03 12:52:10|158790.3|158700.3|158787.1|158697.1|158791.6|158701.6|158782.5|158692.5|22
1651582340000|2022-05-03 12:52:20|158786.3|158696.3|158798.3|158708.3|158798.3|158708.3|158781.3|158691.3|23
1651582350000|2022-05-03 12:52:30|158798.4|158708.4|158810.5|158720.5|158814.1|158724.1|158798|158708|22
1651582360000|2022-05-03 12:52:40|158810.3|158720.3|158816.3|158726.3|158818.1|158728.1|158810.3|158720.3|25
1651582370000|2022-05-03 12:52:50|158817.4|158727.4|158827.9|158737.9|158829|158739|158816.8|158726.8|27
1651582380000|2022-05-03 12:53:00|158827.8|158737.8|158820.9|158730.9|158829.7|158739.7|158820.4|158730.4|26
1651582390000|2022-05-03 12:53:10|158820.8|158730.8|158816|158726|158821.5|158731.5|158814.3|158724.3|26
1651582400000|2022-05-03 12:53:20|158817.8|158727.8|158819|158729|158820.4|158730.4|158817.8|158727.8|13
1651582410000|2022-05-03 12:53:30|158815.9|158725.9|158819.7|158729.7|158822|158732|158815.9|158725.9|22
1651582420000|2022-05-03 12:53:40|158819.8|158729.8|158820.2|158730.2|158820.2|158730.2|158818.7|158728.7|13
1651582430000|2022-05-03 12:53:50|158820.1|158730.1|158711.1|158621.1|158821.9|158731.9|158711.1|158621.1|29
1651582440000|2022-05-03 12:54:00|158716.4|158626.4|158714.7|158624.7|158718.1|158628.1|158710.1|158620.1|31
1651582450000|2022-05-03 12:54:10|158715.6|158625.6|158714.2|158624.2|158719.8|158629.8|158713.4|158623.4|31
1651582460000|2022-05-03 12:54:20|158714.9|158624.9|158710.2|158620.2|158715.4|158625.4|158709.4|158619.4|28
1651582470000|2022-05-03 12:54:30|158709.8|158619.8|158712|158622|158715|158625|158709.4|158619.4|19
1651582480000|2022-05-03 12:54:40|158711.4|158621.4|158707.9|158617.9|158719.4|158629.4|158707.9|158617.9|18
1651582490000|2022-05-03 12:54:50|158707.7|158617.7|158704.4|158614.4|158708.8|158618.8|158702.2|158612.2|25
1651582500000|2022-05-03 12:55:00|158701.9|158611.9|158708.4|158618.4|158714.2|158624.2|158701.8|158611.8|21
1651582510000|2022-05-03 12:55:10|158711.1|158621.1|158689.3|158599.3|158711.1|158621.1|158688.7|158598.7|25
1651582520000|2022-05-03 12:55:20|158685.3|158595.3|158687.4|158597.4|158689.6|158599.6|158680.1|158590.1|34
1651582530000|2022-05-03 12:55:30|158686.1|158596.1|158682|158592|158686.7|158596.7|158680.7|158590.7|26
1651582540000|2022-05-03 12:55:40|158678.9|158588.9|158684.4|158594.4|158684.4|158594.4|158678.9|158588.9|27
1651582550000|2022-05-03 12:55:50|158684.1|158594.1|158682.6|158592.6|158685.6|158595.6|158680.5|158590.5|27
1651582560000|2022-05-03 12:56:00|158683.7|158593.7|158683|158593|158686.1|158596.1|158681.3|158591.3|25
1651582570000|2022-05-03 12:56:10|158683.8|158593.8|158684.6|158594.6|158685.6|158595.6|158677.7|158587.7|26
1651582580000|2022-05-03 12:56:20|158683.1|158593.1|158739.2|158649.2|158739.2|158649.2|158683.1|158593.1|35
1651582590000|2022-05-03 12:56:30|158738|158648|158726.1|158636.1|158739.3|158649.3|158720.8|158630.8|30
1651582600000|2022-05-03 12:56:40|158725|158635|158702.8|158612.8|158727|158637|158702.8|158612.8|31
1651582610000|2022-05-03 12:56:50|158703.4|158613.4|158697.3|158607.3|158705.2|158615.2|158694.9|158604.9|31
1651582620000|2022-05-03 12:57:00|158697.7|158607.7|158713.9|158623.9|158713.9|158623.9|158697.7|158607.7|29
1651582630000|2022-05-03 12:57:10|158715.8|158625.8|158685.8|158595.8|158720.4|158630.4|158685.8|158595.8|29
1651582640000|2022-05-03 12:57:20|158683.7|158593.7|158712.2|158622.2|158712.2|158622.2|158683.7|158593.7|29
1651582650000|2022-05-03 12:57:30|158715.1|158625.1|158702.2|158612.2|158718.4|158628.4|158702.2|158612.2|36
1651582660000|2022-05-03 12:57:40|158700.2|158610.2|158703.9|158613.9|158707.3|158617.3|158694.3|158604.3|27
1651582670000|2022-05-03 12:57:50|158706.5|158616.5|158712.5|158622.5|158712.5|158622.5|158703.1|158613.1|26
1651582680000|2022-05-03 12:58:00|158711.9|158621.9|158712.3|158622.3|158724.8|158634.8|158710.1|158620.1|29
1651582690000|2022-05-03 12:58:10|158710.9|158620.9|158720.3|158630.3|158724.6|158634.6|158708.1|158618.1|23
1651582700000|2022-05-03 12:58:20|158721.6|158631.6|158713.4|158623.4|158723.5|158633.5|158709.3|158619.3|24
1651582710000|2022-05-03 12:58:30|158713.6|158623.6|158697.2|158607.2|158713.8|158623.8|158692.6|158602.6|21
1651582720000|2022-05-03 12:58:40|158697.1|158607.1|158689.1|158599.1|158697.6|158607.6|158688.1|158598.1|20
1651582730000|2022-05-03 12:58:50|158689.3|158599.3|158685.8|158595.8|158696.1|158606.1|158683.5|158593.5|35
1651582740000|2022-05-03 12:59:00|158684.8|158594.8|158628.1|158538.1|158688.6|158598.6|158628.1|158538.1|26
1651582750000|2022-05-03 12:59:10|158625.7|158535.7|158609.8|158519.8|158625.7|158535.7|158563.1|158473.1|36
1651582760000|2022-05-03 12:59:20|158610.9|158520.9|158614.9|158524.9|158614.9|158524.9|158602.6|158512.6|29
1651582770000|2022-05-03 12:59:30|158612.6|158522.6|158608.9|158518.9|158615.4|158525.4|158603.6|158513.6|19
1651582780000|2022-05-03 12:59:40|158609.6|158519.6|158610.9|158520.9|158611.3|158521.3|158606|158516|26
1651582790000|2022-05-03 12:59:50|158611.3|158521.3|158582|158492|158616.9|158526.9|158575.9|158485.9|31
1651582800000|2022-05-03 13:00:00|158583.7|158493.7|158615.3|158525.3|158618.7|158528.7|158560.4|158470.4|38
1651582810000|2022-05-03 13:00:10|158614.9|158524.9|158615.4|158525.4|158617|158527|158608|158518|32
1651582820000|2022-05-03 13:00:20|158615.3|158525.3|158604.7|158514.7|158616.5|158526.5|158593.8|158503.8|22
1651582830000|2022-05-03 13:00:30|158603.7|158513.7|158603.4|158513.4|158604.4|158514.4|158600.4|158510.4|20
1651582840000|2022-05-03 13:00:40|158604.9|158514.9|158650.6|158560.6|158652.2|158562.2|158604.9|158514.9|29
1651582850000|2022-05-03 13:00:50|158650.7|158560.7|158654|158564|158657.6|158567.6|158646.9|158556.9|26
1651582860000|2022-05-03 13:01:00|158648.7|158558.7|158650.8|158560.8|158659.9|158569.9|158648.7|158558.7|24
1651582870000|2022-05-03 13:01:10|158651.2|158561.2|158649.4|158559.4|158652.2|158562.2|158649.2|158559.2|16
1651582880000|2022-05-03 13:01:20|158648.6|158558.6|158645.4|158555.4|158650.3|158560.3|158645.4|158555.4|13
1651582890000|2022-05-03 13:01:30|158645.5|158555.5|158639.6|158549.6|158645.8|158555.8|158628.4|158538.4|21
1651582900000|2022-05-03 13:01:40|158640.8|158550.8|158637|158547|158641.5|158551.5|158636.8|158546.8|22
1651582910000|2022-05-03 13:01:50|158636.3|158546.3|158639.1|158549.1|158639.1|158549.1|158633.2|158543.2|25
1651582920000|2022-05-03 13:02:00|158639.6|158549.6|158637.2|158547.2|158639.9|158549.9|158636|158546|20
1651582930000|2022-05-03 13:02:10|158638.9|158548.9|158637.7|158547.7|158641.7|158551.7|158637.7|158547.7|16
1651582940000|2022-05-03 13:02:20|158638.7|158548.7|158600.6|158510.6|158639.3|158549.3|158600.6|158510.6|19
1651582950000|2022-05-03 13:02:30|158594.5|158504.5|158610|158520|158610|158520|158594.5|158504.5|30
1651582960000|2022-05-03 13:02:40|158616.5|158526.5|158608.7|158518.7|158618.9|158528.9|158599.6|158509.6|26
1651582970000|2022-05-03 13:02:50|158604.4|158514.4|158564.9|158474.9|158609.7|158519.7|158564.9|158474.9|26
1651582980000|2022-05-03 13:03:00|158568.7|158478.7|158574|158484|158579.2|158489.2|158559|158469|29
1651582990000|2022-05-03 13:03:10|158568.7|158478.7|158567.3|158477.3|158580.6|158490.6|158562.5|158472.5|29
1651583000000|2022-05-03 13:03:20|158566.5|158476.5|158577.6|158487.6|158584.3|158494.3|158565.1|158475.1|26
1651583010000|2022-05-03 13:03:30|158578.8|158488.8|158580.8|158490.8|158585.7|158495.7|158574.1|158484.1|30
1651583020000|2022-05-03 13:03:40|158580|158490|158585.4|158495.4|158588.9|158498.9|158579.6|158489.6|20
1651583030000|2022-05-03 13:03:50|158585.3|158495.3|158586.8|158496.8|158591.2|158501.2|158585.3|158495.3|27
1651583040000|2022-05-03 13:04:00|158586.5|158496.5|158607.9|158517.9|158607.9|158517.9|158581.9|158491.9|35
1651583050000|2022-05-03 13:04:10|158606.4|158516.4|158592.4|158502.4|158609.2|158519.2|158592.4|158502.4|37
1651583060000|2022-05-03 13:04:20|158596.4|158506.4|158598.3|158508.3|158605.5|158515.5|158595.9|158505.9|30
1651583070000|2022-05-03 13:04:30|158597.5|158507.5|158596.8|158506.8|158599.1|158509.1|158592.6|158502.6|33
1651583080000|2022-05-03 13:04:40|158595.2|158505.2|158597.8|158507.8|158598.9|158508.9|158595.2|158505.2|22
1651583090000|2022-05-03 13:04:50|158597.4|158507.4|158574.9|158484.9|158598.2|158508.2|158554.1|158464.1|28
1651583100000|2022-05-03 13:05:00|158578.9|158488.9|158586.4|158496.4|158586.9|158496.9|158570.6|158480.6|34
1651583110000|2022-05-03 13:05:10|158586.3|158496.3|158579.8|158489.8|158592.3|158502.3|158579.8|158489.8|32
1651583120000|2022-05-03 13:05:20|158579.9|158489.9|158573.9|158483.9|158581.1|158491.1|158568.4|158478.4|30
1651583130000|2022-05-03 13:05:30|158573.4|158483.4|158587.6|158497.6|158592.3|158502.3|158573.4|158483.4|32
1651583140000|2022-05-03 13:05:40|158588.1|158498.1|158587.8|158497.8|158590.4|158500.4|158585.3|158495.3|24
1651583150000|2022-05-03 13:05:50|158586.5|158496.5|158615.4|158525.4|158615.4|158525.4|158586.5|158496.5|24
1651583160000|2022-05-03 13:06:00|158610.6|158520.6|158604.8|158514.8|158613.4|158523.4|158604.3|158514.3|28
1651583170000|2022-05-03 13:06:10|158605.3|158515.3|158585.5|158495.5|158605.3|158515.3|158584.7|158494.7|33
1651583180000|2022-05-03 13:06:20|158587.6|158497.6|158581.5|158491.5|158593|158503|158577.4|158487.4|37
1651583190000|2022-05-03 13:06:30|158580.1|158490.1|158553.9|158463.9|158581.6|158491.6|158553.9|158463.9|36
1651583200000|2022-05-03 13:06:40|158555.9|158465.9|158547.5|158457.5|158558.9|158468.9|158546.5|158456.5|25
1651583210000|2022-05-03 13:06:50|158455.4|158365.4|158346.3|158256.3|158455.4|158365.4|158329.6|158239.6|36
1651583220000|2022-05-03 13:07:00|158345.2|158255.2|158326.9|158236.9|158345.2|158255.2|158320.6|158230.6|34
1651583230000|2022-05-03 13:07:10|158327.2|158237.2|158345.8|158255.8|158352.2|158262.2|158323.1|158233.1|29
1651583240000|2022-05-03 13:07:20|158346.2|158256.2|158333.2|158243.2|158355.9|158265.9|158331.7|158241.7|20
1651583250000|2022-05-03 13:07:30|158332.6|158242.6|158332.4|158242.4|158338.2|158248.2|158332.2|158242.2|22
1651583260000|2022-05-03 13:07:40|158333.6|158243.6|158346|158256|158355.9|158265.9|158331.7|158241.7|27
1651583270000|2022-05-03 13:07:50|158343.2|158253.2|158336|158246|158343.2|158253.2|158335.9|158245.9|24
1651583280000|2022-05-03 13:08:00|158335.4|158245.4|158340.1|158250.1|158342.1|158252.1|158332.2|158242.2|33
1651583290000|2022-05-03 13:08:10|158344.3|158254.3|158344.9|158254.9|158350.1|158260.1|158341.2|158251.2|34
1651583300000|2022-05-03 13:08:20|158345.1|158255.1|158322.9|158232.9|158348.7|158258.7|158320.5|158230.5|34
1651583310000|2022-05-03 13:08:30|158323.7|158233.7|158319.8|158229.8|158326.9|158236.9|158316.7|158226.7|29
1651583320000|2022-05-03 13:08:40|158323.3|158233.3|158365.7|158275.7|158367.6|158277.6|158323.3|158233.3|26
1651583330000|2022-05-03 13:08:50|158365.1|158275.1|158363.9|158273.9|158366.8|158276.8|158363.1|158273.1|20
1651583340000|2022-05-03 13:09:00|158364.7|158274.7|158377.1|158287.1|158380.2|158290.2|158364.7|158274.7|32
1651583350000|2022-05-03 13:09:10|158376.9|158286.9|158384.2|158294.2|158401.1|158311.1|158376.9|158286.9|32
1651583360000|2022-05-03 13:09:20|158385.5|158295.5|158380.5|158290.5|158386.7|158296.7|158377.4|158287.4|21
1651583370000|2022-05-03 13:09:30|158383.3|158293.3|158379|158289|158386.8|158296.8|158359.7|158269.7|29
1651583380000|2022-05-03 13:09:40|158372.5|158282.5|158371.8|158281.8|158376.4|158286.4|158371.4|158281.4|28
1651583390000|2022-05-03 13:09:50|158372.7|158282.7|158370.1|158280.1|158372.7|158282.7|158370.1|158280.1|20
1651583400000|2022-05-03 13:10:00|158371.5|158281.5|158369.9|158279.9|158372.3|158282.3|158369.2|158279.2|13
1651583410000|2022-05-03 13:10:10|158369.8|158279.8|158372.6|158282.6|158373|158283|158367|158277|16
1651583420000|2022-05-03 13:10:20|158369.8|158279.8|158376.5|158286.5|158381.3|158291.3|158369.8|158279.8|22
1651583430000|2022-05-03 13:10:30|158377|158287|158380.6|158290.6|158386.6|158296.6|158376.6|158286.6|20
1651583440000|2022-05-03 13:10:40|158381.6|158291.6|158377.4|158287.4|158381.6|158291.6|158372.4|158282.4|18
1651583450000|2022-05-03 13:10:50|158378.3|158288.3|158382.7|158292.7|158382.7|158292.7|158378.3|158288.3|19
1651583460000|2022-05-03 13:11:00|158381.6|158291.6|158381.4|158291.4|158381.6|158291.6|158379.8|158289.8|11
1651583470000|2022-05-03 13:11:10|158379.9|158289.9|158383.2|158293.2|158383.5|158293.5|158378.8|158288.8|17
1651583480000|2022-05-03 13:11:20|158383.9|158293.9|158376.1|158286.1|158383.9|158293.9|158376.1|158286.1|18
1651583490000|2022-05-03 13:11:30|158376.3|158286.3|158372.6|158282.6|158378.1|158288.1|158372.6|158282.6|21
1651583500000|2022-05-03 13:11:40|158372.3|158282.3|158370.9|158280.9|158375.5|158285.5|158369.1|158279.1|29
1651583510000|2022-05-03 13:11:50|158372.5|158282.5|158373.9|158283.9|158374.6|158284.6|158370.4|158280.4|28
1651583520000|2022-05-03 13:12:00|158373.2|158283.2|158371|158281|158375.8|158285.8|158368.5|158278.5|33
1651583530000|2022-05-03 13:12:10|158369.3|158279.3|158365.3|158275.3|158370.3|158280.3|158364.9|158274.9|30
1651583540000|2022-05-03 13:12:20|158364.8|158274.8|158374.8|158284.8|158374.8|158284.8|158363.3|158273.3|25
1651583550000|2022-05-03 13:12:30|158374.9|158284.9|158377.8|158287.8|158378.4|158288.4|158374.9|158284.9|24
1651583560000|2022-05-03 13:12:40|158377.9|158287.9|158377|158287|158378|158288|158375.5|158285.5|15
1651583570000|2022-05-03 13:12:50|158376|158286|158377.1|158287.1|158381.1|158291.1|158375.3|158285.3|16
1651583580000|2022-05-03 13:13:00|158380|158290|158379.9|158289.9|158380.6|158290.6|158377.7|158287.7|19
1651583590000|2022-05-03 13:13:10|158379.4|158289.4|158378.1|158288.1|158380.3|158290.3|158378|158288|8
1651583600000|2022-05-03 13:13:20|158379.5|158289.5|158381.9|158291.9|158383.2|158293.2|158379.5|158289.5|13
1651583610000|2022-05-03 13:13:30|158383.3|158293.3|158382.6|158292.6|158384.3|158294.3|158377.5|158287.5|17
1651583620000|2022-05-03 13:13:40|158415|158325|158438.9|158348.9|158438.9|158348.9|158415|158325|25
1651583630000|2022-05-03 13:13:50|158427.7|158337.7|158429.8|158339.8|158435.6|158345.6|158427|158337|27
1651583640000|2022-05-03 13:14:00|158430.5|158340.5|158425.5|158335.5|158430.5|158340.5|158419.1|158329.1|25
1651583650000|2022-05-03 13:14:10|158419.6|158329.6|158429|158339|158432.1|158342.1|158419.6|158329.6|26
1651583660000|2022-05-03 13:14:20|158429.6|158339.6|158431.2|158341.2|158433|158343|158428.4|158338.4|22
1651583670000|2022-05-03 13:14:30|158432.1|158342.1|158414.1|158324.1|158432.6|158342.6|158411.6|158321.6|30
1651583680000|2022-05-03 13:14:40|158414.5|158324.5|158423.4|158333.4|158423.4|158333.4|158413.5|158323.5|26
1651583690000|2022-05-03 13:14:50|158422.9|158332.9|158424.8|158334.8|158433.7|158343.7|158415.2|158325.2|21
1651583700000|2022-05-03 13:15:00|158428|158338|158434.7|158344.7|158436|158346|158425.9|158335.9|30
1651583710000|2022-05-03 13:15:10|158434|158344|158437.8|158347.8|158437.8|158347.8|158432|158342|26
1651583720000|2022-05-03 13:15:20|158437.2|158347.2|158430.4|158340.4|158437.2|158347.2|158430.2|158340.2|18
1651583730000|2022-05-03 13:15:30|158430.6|158340.6|158417.2|158327.2|158430.6|158340.6|158413.3|158323.3|20
1651583740000|2022-05-03 13:15:40|158418.3|158328.3|158415.9|158325.9|158418.6|158328.6|158415.4|158325.4|19
1651583750000|2022-05-03 13:15:50|158417.1|158327.1|158421.3|158331.3|158421.6|158331.6|158416.3|158326.3|24
1651583760000|2022-05-03 13:16:00|158420.9|158330.9|158420.2|158330.2|158423|158333|158419.4|158329.4|18
1651583770000|2022-05-03 13:16:10|158419.3|158329.3|158378.7|158288.7|158419.7|158329.7|158375.3|158285.3|22
1651583780000|2022-05-03 13:16:20|158377.4|158287.4|158367.3|158277.3|158377.4|158287.4|158367.3|158277.3|28
1651583790000|2022-05-03 13:16:30|158368.3|158278.3|158373.4|158283.4|158376.2|158286.2|158367.2|158277.2|28
1651583800000|2022-05-03 13:16:40|158372.8|158282.8|158455.2|158365.2|158458.1|158368.1|158371.7|158281.7|34
1651583810000|2022-05-03 13:16:50|158465.8|158375.8|158511.2|158421.2|158516.4|158426.4|158454.3|158364.3|35
1651583820000|2022-05-03 13:17:00|158510.7|158420.7|158553.9|158463.9|158569.2|158479.2|158507.3|158417.3|31
1651583830000|2022-05-03 13:17:10|158554|158464|158555.6|158465.6|158558.5|158468.5|158549.6|158459.6|25
1651583840000|2022-05-03 13:17:20|158552.6|158462.6|158562.3|158472.3|158564|158474|158547.9|158457.9|25
1651583850000|2022-05-03 13:17:30|158586.9|158496.9|158601.6|158511.6|158644.6|158551.3|158586.9|158496.9|37
1651583860000|2022-05-03 13:17:40|158604.7|158514.7|158623|158533|158630.8|158540.8|158600.4|158510.4|33
1651583870000|2022-05-03 13:17:50|158625.5|158535.5|158625.3|158535.3|158629.8|158539.8|158621.3|158531.3|24
1651583880000|2022-05-03 13:18:00|158625.2|158535.2|158621.8|158531.8|158625.2|158535.2|158615.8|158525.8|30
1651583890000|2022-05-03 13:18:10|158620.1|158530.1|158615.8|158525.8|158645.6|158540.5|158615.8|158515.6|32
1651583900000|2022-05-03 13:18:20|158624.6|158534.6|158624.2|158534.2|158638.2|158548.2|158617.1|158527.1|34
1651583910000|2022-05-03 13:18:30|158624.3|158534.3|158609.5|158519.5|158624.3|158534.3|158605.1|158515.1|32
1651583920000|2022-05-03 13:18:40|158610.3|158520.3|158607.2|158517.2|158630|158523.3|158604.5|158497.5|29
1651583930000|2022-05-03 13:18:50|158606.7|158516.7|158607.7|158517.7|158611.3|158521.3|158602.8|158512.8|26
1651583940000|2022-05-03 13:19:00|158607.4|158517.4|158612.3|158522.3|158612.8|158522.8|158605.1|158515.1|27
1651583950000|2022-05-03 13:19:10|158611|158521|158601.1|158511.1|158611|158521|158591.6|158501.6|22
1651583960000|2022-05-03 13:19:20|158600|158510|158601.6|158511.6|158604.6|158514.6|158598.8|158508.8|29
1651583970000|2022-05-03 13:19:30|158603.8|158513.8|158620.3|158530.3|158652.3|158562.3|158603.8|158513.8|36
1651583980000|2022-05-03 13:19:40|158622.7|158532.7|158630|158540|158630|158540|158620.4|158530.4|26
1651583990000|2022-05-03 13:19:50|158631.2|158541.2|158636.5|158546.5|158637.3|158547.3|158625.7|158535.7|34
1651584000000|2022-05-03 13:20:00|158637.3|158547.3|158634.3|158544.3|158638|158548|158634.3|158544.3|28
1651584010000|2022-05-03 13:20:10|158634.2|158544.2|158631.4|158541.4|158634.3|158544.3|158629.4|158539.4|24
1651584020000|2022-05-03 13:20:20|158630.7|158540.7|158601.1|158511.1|158630.7|158540.7|158600.6|158510.6|28
1651584030000|2022-05-03 13:20:30|158601.3|158511.3|158609|158519|158609|158519|158599|158509|30
1651584040000|2022-05-03 13:20:40|158608.8|158518.8|158605.5|158515.5|158608.8|158518.8|158605.5|158515.5|18
1651584050000|2022-05-03 13:20:50|158618.4|158528.4|158621|158531|158626.5|158536.5|158617.8|158527.8|28
1651584060000|2022-05-03 13:21:00|158621.2|158531.2|158611|158521|158622.6|158532.6|158606.9|158516.9|23
1651584070000|2022-05-03 13:21:10|158605.2|158515.2|158627.5|158537.5|158627.9|158537.9|158579.2|158489.2|37
1651584080000|2022-05-03 13:21:20|158627.2|158537.2|158627|158537|158630.1|158540.1|158627|158537|31
1651584090000|2022-05-03 13:21:30|158626.4|158536.4|158622.4|158532.4|158630.4|158540.4|158618.3|158528.3|33
1651584100000|2022-05-03 13:21:40|158622.7|158532.7|158629.5|158539.5|158630.8|158540.8|158620.9|158530.9|32
1651584110000|2022-05-03 13:21:50|158627.2|158537.2|158627.7|158537.7|158634|158544|158626.6|158536.6|28
1651584120000|2022-05-03 13:22:00|158628.9|158538.9|158620.3|158530.3|158628.9|158538.9|158611.3|158521.3|37
1651584130000|2022-05-03 13:22:10|158619.6|158529.6|158634.9|158544.9|158634.9|158544.9|158617|158527|37
1651584140000|2022-05-03 13:22:20|158636.1|158546.1|158746.5|158656.5|158751.8|158661.8|158632.6|158542.6|36
1651584150000|2022-05-03 13:22:30|158746.1|158656.1|158749.3|158659.3|158750.4|158660.4|158746.1|158656.1|27
1651584160000|2022-05-03 13:22:40|158748.4|158658.4|158750|158660|158752.2|158662.2|158746.9|158656.9|22
1651584170000|2022-05-03 13:22:50|158752.5|158662.5|158749.1|158659.1|158756.3|158666.3|158748.1|158658.1|28
1651584180000|2022-05-03 13:23:00|158750.5|158660.5|158750|158660|158750.6|158660.6|158746.8|158656.8|30
1651584190000|2022-05-03 13:23:10|158748.9|158658.9|158746.6|158656.6|158751.1|158661.1|158746.6|158656.6|24
1651584200000|2022-05-03 13:23:20|158747.1|158657.1|158740.6|158650.6|158747.4|158657.4|158738.5|158648.5|20
1651584210000|2022-05-03 13:23:30|158740.1|158650.1|158759.8|158669.8|158760.1|158670.1|158736.7|158646.7|30
1651584220000|2022-05-03 13:23:40|158760.6|158670.6|158755.4|158665.4|158761|158671|158754.6|158664.6|31
1651584230000|2022-05-03 13:23:50|158756|158666|158752|158662|158756|158666|158750.5|158660.5|25
1651584240000|2022-05-03 13:24:00|158753.2|158663.2|158727.6|158637.6|158753.4|158663.4|158727.6|158637.6|28
1651584250000|2022-05-03 13:24:10|158726.3|158636.3|158732.7|158642.7|158738.4|158648.4|158725.6|158635.6|28
1651584260000|2022-05-03 13:24:20|158732.8|158642.8|158732.4|158642.4|158735.1|158645.1|158732.3|158642.3|13
1651584270000|2022-05-03 13:24:30|158732.2|158642.2|158645.3|158555.3|158732.7|158642.7|158645.3|158555.3|33
1651584280000|2022-05-03 13:24:40|158646.2|158556.2|158643.6|158553.6|158647.5|158557.5|158639.3|158549.3|24
1651584290000|2022-05-03 13:24:50|158647.4|158557.4|158650.5|158560.5|158650.5|158560.5|158646.7|158556.7|23
1651584300000|2022-05-03 13:25:00|158649.3|158559.3|158652|158562|158658|158568|158645.9|158555.9|36
1651584310000|2022-05-03 13:25:10|158654.1|158564.1|158660.7|158570.7|158662.8|158572.8|158645.9|158555.9|30
1651584320000|2022-05-03 13:25:20|158661.7|158571.7|158661.2|158571.2|158664|158574|158659.9|158569.9|21
1651584330000|2022-05-03 13:25:30|158661.9|158571.9|158669.4|158579.4|158675.5|158585.5|158661.1|158571.1|28
1651584340000|2022-05-03 13:25:40|158668.3|158578.3|158661.4|158571.4|158669.4|158579.4|158657.5|158567.5|21
1651584350000|2022-05-03 13:25:50|158660.3|158570.3|158652.6|158562.6|158660.6|158570.6|158652.6|158562.6|23
1651584360000|2022-05-03 13:26:00|158651.6|158561.6|158631.5|158541.5|158651.8|158561.8|158630.9|158540.9|28
1651584370000|2022-05-03 13:26:10|158631|158541|158624.2|158534.2|158631|158541|158623|158533|29
1651584380000|2022-05-03 13:26:20|158624.5|158534.5|158627.6|158537.6|158628.4|158538.4|158623.4|158533.4|26
1651584390000|2022-05-03 13:26:30|158627.5|158537.5|158630.6|158540.6|158635.9|158545.9|158626.5|158536.5|27
1651584400000|2022-05-03 13:26:40|158630.3|158540.3|158625.2|158535.2|158631.6|158541.6|158622.3|158532.3|24
1651584410000|2022-05-03 13:26:50|158626.6|158536.6|158634.8|158544.8|158635|158545|158626.2|158536.2|20
1651584420000|2022-05-03 13:27:00|158634.5|158544.5|158609.5|158519.5|158635.2|158545.2|158595|158505|30
1651584430000|2022-05-03 13:27:10|158609.6|158519.6|158612.8|158522.8|158623.7|158533.7|158608.7|158518.7|27
1651584440000|2022-05-03 13:27:20|158612.9|158522.9|158616.8|158526.8|158617.6|158527.6|158611.2|158521.2|23
1651584450000|2022-05-03 13:27:30|158617.8|158527.8|158635.3|158545.3|158635.3|158545.3|158617.6|158527.6|23
1651584460000|2022-05-03 13:27:40|158633.8|158543.8|158632.2|158542.2|158633.8|158543.8|158630.9|158540.9|22
1651584470000|2022-05-03 13:27:50|158630.7|158540.7|158623.1|158533.1|158633.7|158543.7|158623.1|158533.1|21
1651584480000|2022-05-03 13:28:00|158622.2|158532.2|158624.3|158534.3|158630.3|158540.3|158622.2|158532.2|20
1651584490000|2022-05-03 13:28:10|158624.4|158534.4|158610.9|158520.9|158633|158534.8|158610.1|158501.8|22
1651584500000|2022-05-03 13:28:20|158611.1|158521.1|158621.1|158531.1|158626.1|158536.1|158602.6|158512.6|25
1651584510000|2022-05-03 13:28:30|158622.6|158532.6|158624.6|158534.6|158627.9|158537.9|158621.3|158531.3|20
1651584520000|2022-05-03 13:28:40|158625.3|158535.3|158611.3|158521.3|158639.4|158535.3|158611.3|158508.7|17
1651584530000|2022-05-03 13:28:50|158610.2|158520.2|158578|158488|158610.2|158520.2|158572.4|158482.4|23
1651584540000|2022-05-03 13:29:00|158576.8|158486.8|158569.4|158479.4|158583.3|158493.3|158569.4|158479.4|27
1651584550000|2022-05-03 13:29:10|158557.3|158467.3|158549.3|158459.3|158557.3|158467.3|158548.1|158458.1|28
1651584560000|2022-05-03 13:29:20|158545.8|158455.8|158556.9|158466.9|158561|158471|158545.8|158455.8|26
1651584570000|2022-05-03 13:29:30|158557.7|158467.7|158537.2|158447.2|158559.1|158469.1|158534.9|158427.5|26
1651584580000|2022-05-03 13:29:40|158538.3|158448.3|158540.1|158450.1|158543.7|158453.7|158532|158442|16
1651584590000|2022-05-03 13:29:50|158543.2|158453.2|158550.6|158460.6|158550.6|158460.6|158543.2|158453.2|24
1651584600000|2022-05-03 13:30:00|158551.3|158461.3|158548.1|158458.1|158554.7|158464.7|158543.9|158453.9|26
1651584610000|2022-05-03 13:30:10|158549.8|158459.8|158545|158455|158560.2|158470.2|158545|158455|24
1651584620000|2022-05-03 13:30:20|158549.7|158459.7|158554.2|158424.2|158560.2|158463.2|158535.9|158420.6|27
1651584630000|2022-05-03 13:30:30|158554.8|158424.8|158598.2|158508.2|158598.2|158508.2|158530.9|158423.4|29
1651584640000|2022-05-03 13:30:40|158599.1|158509.1|158639.8|158549.8|158644.9|158554.9|158599.1|158509.1|27
1651584650000|2022-05-03 13:30:50|158639.9|158549.9|158636|158546|158644.2|158554.2|158636|158546|26
1651584660000|2022-05-03 13:31:00|158637.4|158547.4|158629.3|158539.3|158637.6|158547.4|158615.9|158507.6|28
1651584670000|2022-05-03 13:31:10|158632.4|158542.4|158530.8|158440.8|158636.1|158546.1|158530.8|158440.8|28
1651584680000|2022-05-03 13:31:20|158528.3|158438.3|158552.5|158422.5|158560.4|158454|158528.3|158420.2|28
1651584690000|2022-05-03 13:31:30|158551.8|158421.8|158530.8|158440.8|158551.8|158440.8|158521.1|158414.2|25
1651584700000|2022-05-03 13:31:40|158532|158442|158570.8|158440.8|158572.2|158459.5|158523.9|158426.7|27
1651584710000|2022-05-03 13:31:50|158560.4|158430.4|158584.4|158454.4|158584.4|158472.7|158557|158430.4|26
1651584720000|2022-05-03 13:32:00|158583.3|158453.3|158537.8|158407.8|158584.4|158454.4|158498.1|158394.8|24
1651584730000|2022-05-03 13:32:10|158537.1|158407.1|158539.3|158409.3|158541.1|158411.1|158528.9|158398.9|27
1651584740000|2022-05-03 13:32:20|158540.5|158410.5|158521.3|158391.3|158553.4|158423.4|158506.1|158391.3|27
1651584750000|2022-05-03 13:32:30|158510.4|158380.4|158485|158395|158510.4|158398.3|158481.8|158372.3|24
1651584760000|2022-05-03 13:32:40|158487.6|158397.6|158492.3|158402.3|158512|158408.3|158482.5|158378.2|26
1651584770000|2022-05-03 13:32:50|158490.6|158400.6|158485.4|158395.4|158502.7|158401|158481.9|158370.4|21
1651584780000|2022-05-03 13:33:00|158486.2|158396.2|158490|158400|158490.2|158400.2|158486.2|158396.2|22
1651584790000|2022-05-03 13:33:10|158489|158399|158509.2|158379.2|158509.2|158402.9|158488.5|158379.2|25
1651584800000|2022-05-03 13:33:20|158494.3|158404.3|158493.7|158403.7|158494.7|158404.7|158491|158401|18
1651584810000|2022-05-03 13:33:30|158493.4|158403.4|158477.8|158387.8|158493.7|158403.7|158477.3|158387.3|23
1651584820000|2022-05-03 13:33:40|158479.5|158389.5|158372|158282|158480.8|158390.8|158371.9|158256.6|29
1651584830000|2022-05-03 13:33:50|158374.4|158284.4|158377.3|158287.3|158377.3|158287.3|158372.3|158282.3|18
1651584840000|2022-05-03 13:34:00|158376.2|158286.2|158361.6|158271.6|158382.1|158292.1|158361.6|158271.6|23
1651584850000|2022-05-03 13:34:10|158360.7|158270.7|158383.7|158253.7|158385.3|158271.5|158344.2|158231.5|27
1651584860000|2022-05-03 13:34:20|158383.8|158253.8|158324.2|158234.2|158398.3|158270.4|158324.1|158216.9|28
1651584870000|2022-05-03 13:34:30|158325.4|158235.4|158366.2|158236.2|158366.2|158256.1|158325|158222.1|26
1651584880000|2022-05-03 13:34:40|158365.7|158235.7|158361.3|158271.3|158380.9|158272.7|158354.7|158235.7|22
1651584890000|2022-05-03 13:34:50|158389|158299|158414.8|158324.8|158415.9|158325.9|158389|158299|21
1651584900000|2022-05-03 13:35:00|158415.6|158325.6|158438.8|158348.8|158458.2|158351.1|158413.4|158317.8|18
1651584910000|2022-05-03 13:35:10|158439|158349|158445.2|158355.2|158462.8|158358.8|158439|158332.8|20
1651584920000|2022-05-03 13:35:20|158444.1|158354.1|158442.8|158352.8|158447.2|158357.2|158442.6|158352.6|22
1651584930000|2022-05-03 13:35:30|158433.8|158343.8|158429.3|158339.3|158462.3|158352.7|158429.3|158328|25
1651584940000|2022-05-03 13:35:40|158429.1|158339.1|158426.4|158336.4|158436.6|158346.6|158425.4|158335.4|23
1651584950000|2022-05-03 13:35:50|158426.2|158336.2|158455.5|158325.5|158466.8|158354.3|158426.2|158315.7|26
1651584960000|2022-05-03 13:36:00|158452.2|158322.2|158432.8|158342.8|158453.2|158351|158432.8|158322.2|25
1651584970000|2022-05-03 13:36:10|158450.2|158320.2|158433.5|158343.5|158455.1|158345|158421.3|158320.2|24
1651584980000|2022-05-03 13:36:20|158433.3|158343.3|158430.8|158340.8|158435.8|158345.8|158430.6|158340.6|22
1651584990000|2022-05-03 13:36:30|158429.2|158339.2|158446|158356|158446.7|158356.7|158429.2|158339.2|25
1651585000000|2022-05-03 13:36:40|158446.7|158356.7|158462.7|158372.7|158462.9|158372.9|158446.7|158356.7|26
1651585010000|2022-05-03 13:36:50|158473.6|158383.6|158570.7|158480.7|158576.2|158480.7|158473.6|158383.6|25
1651585020000|2022-05-03 13:37:00|158580.5|158490.5|158586.3|158496.3|158592.9|158496.3|158569.8|158462.9|28
1651585030000|2022-05-03 13:37:10|158586.6|158496.6|158641.4|158511.4|158656.5|158547.2|158586.6|158476.6|27
1651585040000|2022-05-03 13:37:20|158640.9|158510.9|158628.3|158498.3|158640.9|158531.5|158616.1|158498.3|25
1651585050000|2022-05-03 13:37:30|158628.2|158498.2|158618.3|158528.3|158640.3|158530.1|158617.8|158498.2|20
1651585060000|2022-05-03 13:37:40|158618.7|158528.7|158619.9|158529.9|158619.9|158529.9|158617.9|158527.9|24
1651585070000|2022-05-03 13:37:50|158639|158549|158677.3|158587.3|158678.7|158588.7|158639|158533.3|27
1651585080000|2022-05-03 13:38:00|158675.9|158585.9|158685.8|158595.8|158686.3|158596.3|158675.4|158585.4|24
1651585090000|2022-05-03 13:38:10|158685.3|158595.3|158596.1|158506.1|158686.1|158596.1|158595.5|158505.5|25
1651585100000|2022-05-03 13:38:20|158596.4|158506.4|158629.1|158499.1|158634.7|158522.9|158596.4|158498.9|28
1651585110000|2022-05-03 13:38:30|158630.6|158500.6|158619.1|158529.1|158639|158532.2|158613.7|158500.6|24
1651585120000|2022-05-03 13:38:40|158623.2|158533.2|158621.1|158531.1|158623.2|158533.2|158619.1|158529.1|18
1651585130000|2022-05-03 13:38:50|158621.3|158531.3|158625|158535|158625.3|158535.3|158611.7|158521.7|25
1651585140000|2022-05-03 13:39:00|158627.3|158537.3|158628.4|158538.4|158631.3|158541.3|158624.5|158534.5|26
1651585150000|2022-05-03 13:39:10|158627.6|158537.6|158590.9|158500.9|158628.2|158538.2|158590.9|158500.9|24
1651585160000|2022-05-03 13:39:20|158585.8|158495.8|158595.2|158505.2|158602.9|158512.9|158582.4|158492.4|27
1651585170000|2022-05-03 13:39:30|158590.5|158500.5|158592.8|158502.8|158593.9|158503.9|158579.9|158489.9|22
1651585180000|2022-05-03 13:39:40|158592.7|158502.7|158694.4|158604.4|158694.4|158604.4|158592.6|158502.6|24
1651585190000|2022-05-03 13:39:50|158693.9|158603.9|158700.3|158610.3|158730.2|158618.9|158689.9|158594.3|27
1651585200000|2022-05-03 13:40:00|158701|158611|158687.5|158597.5|158701.4|158611.4|158687.5|158597.5|25
1651585210000|2022-05-03 13:40:10|158685.8|158595.8|158726.1|158636.1|158726.1|158636.1|158683.2|158593.2|24
1651585220000|2022-05-03 13:40:20|158727.9|158637.9|158721.8|158631.8|158727.9|158637.9|158721.1|158631.1|21
1651585230000|2022-05-03 13:40:30|158721.6|158631.6|158721.1|158631.1|158722.4|158632.4|158720.8|158630.8|19
1651585240000|2022-05-03 13:40:40|158721|158631|158721.1|158631.1|158722.2|158632.2|158720.1|158630.1|16
1651585250000|2022-05-03 13:40:50|158720.5|158630.5|158640.3|158550.3|158720.5|158630.5|158640.3|158550.3|24
1651585260000|2022-05-03 13:41:00|158645.3|158555.3|158697.5|158607.5|158697.5|158607.5|158638.8|158548.8|26
1651585270000|2022-05-03 13:41:10|158699.9|158609.9|158688.6|158598.6|158714.9|158624.9|158686.5|158596.5|24
1651585280000|2022-05-03 13:41:20|158689.6|158599.6|158691.3|158601.3|158692.4|158602.4|158688.2|158598.2|20
1651585290000|2022-05-03 13:41:30|158691.2|158601.2|158680.5|158590.5|158691.8|158601.8|158680.5|158590.5|21
1651585300000|2022-05-03 13:41:40|158681.1|158591.1|158624.4|158534.4|158684.1|158594.1|158612.4|158522.4|23
1651585310000|2022-05-03 13:41:50|158622.5|158532.5|158626.8|158536.8|158627.5|158537.5|158622|158532|17
1651585320000|2022-05-03 13:42:00|158625|158535|158559.2|158469.2|158625.6|158535.6|158549.2|158441.6|26
1651585330000|2022-05-03 13:42:10|158556.5|158466.5|158557.6|158467.6|158563.3|158473.3|158554.1|158464.1|27
1651585340000|2022-05-03 13:42:20|158557.5|158467.5|158564.8|158474.8|158564.8|158474.8|158556.1|158466.1|24
1651585350000|2022-05-03 13:42:30|158563.6|158473.6|158573.7|158483.7|158577.3|158487.3|158556.8|158466.8|28
1651585360000|2022-05-03 13:42:40|158575.7|158485.7|158613|158523|158657.5|158548.3|158569.4|158479.4|33
1651585370000|2022-05-03 13:42:50|158627.5|158497.5|158581.1|158491.1|158627.5|158517.5|158564|158474|38
1651585380000|2022-05-03 13:43:00|158578|158488|158623.5|158533.5|158623.7|158533.7|158570.1|158480.1|29
1651585390000|2022-05-03 13:43:10|158633.7|158543.7|158633|158543|158641.2|158551.2|158632.9|158542.9|34
1651585400000|2022-05-03 13:43:20|158633.9|158543.9|158607.5|158517.5|158633.9|158543.9|158607.5|158517.5|19
1651585410000|2022-05-03 13:43:30|158604.2|158514.2|158611|158521|158612.2|158522.2|158595.5|158505.5|28
1651585420000|2022-05-03 13:43:40|158609.8|158519.8|158613.9|158523.9|158622.3|158532.3|158609.1|158519.1|30
1651585430000|2022-05-03 13:43:50|158616.7|158526.7|158618.6|158528.6|158619.7|158529.7|158616.7|158526.7|19
1651585440000|2022-05-03 13:44:00|158619.1|158529.1|158605.6|158515.6|158620.2|158530.2|158605|158515|19
1651585450000|2022-05-03 13:44:10|158604.7|158514.7|158588|158498|158604.7|158514.7|158586.7|158496.7|29
1651585460000|2022-05-03 13:44:20|158586.5|158496.5|158570.5|158480.5|158590.7|158500.7|158570.5|158480.5|23
1651585470000|2022-05-03 13:44:30|158566.4|158476.4|158564.5|158474.5|158566.4|158476.4|158561.8|158471.8|24
1651585480000|2022-05-03 13:44:40|158564.7|158474.7|158589.2|158499.2|158589.2|158499.2|158564|158474|23
1651585490000|2022-05-03 13:44:50|158619.2|158529.2|158688.4|158598.4|158691.4|158601.4|158619.2|158529.2|29
1651585500000|2022-05-03 13:45:00|158698.5|158608.5|158703.9|158613.9|158704.6|158614.6|158696.9|158606.9|34
1651585510000|2022-05-03 13:45:10|158704.4|158614.4|158690.6|158600.6|158704.9|158614.9|158690.1|158600.1|24
1651585520000|2022-05-03 13:45:20|158690.5|158600.5|158687.4|158597.4|158690.5|158600.5|158681.7|158591.7|27
1651585530000|2022-05-03 13:45:30|158687.7|158597.7|158712.9|158622.9|158712.9|158622.9|158686.7|158596.7|22
1651585540000|2022-05-03 13:45:40|158707.1|158617.1|158798.6|158708.6|158798.6|158708.6|158704.9|158614.9|29
1651585550000|2022-05-03 13:45:50|158796.4|158706.4|158812.3|158722.3|158812.8|158722.8|158784.1|158694.1|33
1651585560000|2022-05-03 13:46:00|158805.5|158715.5|158773.5|158683.5|158805.5|158715.5|158772.5|158682.5|32
1651585570000|2022-05-03 13:46:10|158774.5|158684.5|158780|158690|158784.8|158694.8|158774.5|158684.5|19
1651585580000|2022-05-03 13:46:20|158774.6|158684.6|158764.2|158674.2|158789|158689.4|158724.8|158634.8|32
1651585590000|2022-05-03 13:46:30|158757.7|158667.7|158762.5|158672.5|158784.5|158685|158745.1|158651.2|37
1651585600000|2022-05-03 13:46:40|158763.3|158673.3|158775.3|158685.3|158778.2|158688.2|158762.9|158672.9|32
1651585610000|2022-05-03 13:46:50|158772.8|158682.8|158762.6|158672.6|158776|158686|158749.3|158643.4|36
1651585620000|2022-05-03 13:47:00|158761.1|158671.1|158760.8|158670.8|158761.1|158671.1|158731.7|158641.7|36
1651585630000|2022-05-03 13:47:10|158758.7|158668.7|158771.2|158681.2|158774|158684|158758.6|158668.6|27
1651585640000|2022-05-03 13:47:20|158770.8|158680.8|158768.5|158678.5|158775.5|158685.5|158765.5|158675.5|37
1651585650000|2022-05-03 13:47:30|158769.4|158679.4|158768.9|158678.9|158769.8|158679.8|158741.7|158651.7|37
1651585660000|2022-05-03 13:47:40|158765.1|158675.1|158758.4|158668.4|158767.2|158677.2|158747.2|158657.2|30
1651585670000|2022-05-03 13:47:50|158759.5|158669.5|158693.9|158603.9|158759.5|158669.5|158686.8|158596.8|33
1651585680000|2022-05-03 13:48:00|158689.6|158599.6|158697.1|158607.1|158700.3|158610.3|158689.6|158599.6|34
1651585690000|2022-05-03 13:48:10|158695.3|158605.3|158688.6|158598.6|158699.3|158609.3|158688.6|158598.6|35
1651585700000|2022-05-03 13:48:20|158681.5|158591.5|158710.1|158620.1|158710.1|158620.1|158657.1|158567.1|31
1651585710000|2022-05-03 13:48:30|158713.2|158623.2|158733.7|158643.7|158755.6|158665.6|158712.5|158622.5|34
1651585720000|2022-05-03 13:48:40|158735.6|158645.6|158732|158642|158735.6|158645.6|158727.1|158637.1|29
1651585730000|2022-05-03 13:48:50|158732.5|158642.5|158705.7|158615.7|158751.6|158661.6|158699.5|158609.5|29
1651585740000|2022-05-03 13:49:00|158706.1|158616.1|158767.5|158677.5|158767.5|158677.5|158694.5|158604.5|33
1651585750000|2022-05-03 13:49:10|158766.4|158676.4|158754.1|158664.1|158766.5|158676.5|158695.6|158605.6|33
1651585760000|2022-05-03 13:49:20|158754.8|158664.8|158690.7|158600.7|158757.6|158667.6|158685.8|158595.8|29
1651585770000|2022-05-03 13:49:30|158693.2|158603.2|158686.4|158596.4|158718.5|158628.5|158685.6|158595.6|35
1651585780000|2022-05-03 13:49:40|158684.8|158594.8|158680.6|158590.6|158685.1|158595.1|158676.5|158586.5|30
1651585790000|2022-05-03 13:49:50|158680.8|158590.8|158704.4|158614.4|158704.6|158614.6|158680.8|158590.8|22
1651585800000|2022-05-03 13:50:00|158702.8|158612.8|158700|158610|158703.6|158613.6|158700|158610|23
1651585810000|2022-05-03 13:50:10|158699.7|158609.7|158614.4|158524.4|158710.2|158620.2|158614.4|158524.4|35
1651585820000|2022-05-03 13:50:20|158619.6|158529.6|158605.9|158515.9|158623.1|158533.1|158595.7|158505.7|31
1651585830000|2022-05-03 13:50:30|158608.5|158518.5|158598.1|158508.1|158611.4|158521.4|158594.6|158504.6|23
1651585840000|2022-05-03 13:50:40|158603.8|158513.8|158631.9|158541.9|158631.9|158541.9|158551.8|158461.8|31
1651585850000|2022-05-03 13:50:50|158628.7|158538.7|158617.5|158527.5|158628.7|158538.7|158611.6|158521.6|21
1651585860000|2022-05-03 13:51:00|158618.1|158528.1|158643|158553|158658.3|158568.3|158613.9|158523.9|26
1651585870000|2022-05-03 13:51:10|158641.6|158551.6|158621.4|158531.4|158641.6|158551.6|158611.8|158521.8|25
1651585880000|2022-05-03 13:51:20|158622.5|158532.5|158601.8|158511.8|158623.5|158533.5|158601.8|158511.8|21
1651585890000|2022-05-03 13:51:30|158570.5|158480.5|158550|158460|158571.1|158481.1|158542.6|158452.6|30
1651585900000|2022-05-03 13:51:40|158548.6|158458.6|158544.3|158454.3|158548.6|158458.6|158540.2|158450.2|26
1651585910000|2022-05-03 13:51:50|158545.6|158455.6|158518|158428|158547.8|158457.8|158515.8|158425.8|23
1651585920000|2022-05-03 13:52:00|158514.5|158424.5|158542|158452|158542.9|158452.9|158514.5|158424.5|27
1651585930000|2022-05-03 13:52:10|158544|158454|158577.5|158487.5|158581.9|158491.9|158542.5|158452.5|26
1651585940000|2022-05-03 13:52:20|158576|158486|158583.8|158493.8|158586.3|158496.3|158567.8|158477.8|29
1651585950000|2022-05-03 13:52:30|158580.6|158490.6|158580.3|158490.3|158583.5|158493.5|158578.6|158488.6|29
1651585960000|2022-05-03 13:52:40|158580.6|158490.6|158579.1|158489.1|158580.6|158490.6|158573.3|158483.3|25
1651585970000|2022-05-03 13:52:50|158578.6|158488.6|158577.8|158487.8|158581|158491|158573.2|158483.2|27
1651585980000|2022-05-03 13:53:00|158579.2|158489.2|158566.4|158476.4|158630.9|158540.9|158566.4|158476.4|35
1651585990000|2022-05-03 13:53:10|158571.2|158481.2|158581.9|158491.9|158604.9|158514.9|158571.2|158481.2|38
1651586000000|2022-05-03 13:53:20|158581.5|158491.5|158574.7|158484.7|158584.1|158494.1|158574.7|158484.7|26
1651586010000|2022-05-03 13:53:30|158574.1|158484.1|158588.3|158498.3|158588.3|158498.3|158574.1|158484.1|23
1651586020000|2022-05-03 13:53:40|158587.6|158497.6|158586.4|158496.4|158592.4|158502.4|158586.4|158496.4|25
1651586030000|2022-05-03 13:53:50|158616|158526|158621.5|158531.5|158654.3|158564.3|158608.6|158518.6|33
1651586040000|2022-05-03 13:54:00|158621.4|158531.4|158623.8|158533.8|158627.1|158537.1|158603|158513|36
1651586050000|2022-05-03 13:54:10|158629.8|158539.8|158594.6|158504.6|158640.1|158550.1|158594.6|158504.6|32
1651586060000|2022-05-03 13:54:20|158595.4|158505.4|158601.4|158511.4|158616.6|158526.6|158595.4|158505.4|30
1651586070000|2022-05-03 13:54:30|158602.5|158512.5|158630.9|158540.9|158636.5|158546.5|158602.5|158512.5|26
1651586080000|2022-05-03 13:54:40|158629.2|158539.2|158582.6|158492.6|158630.2|158540.2|158582.6|158492.6|34
1651586090000|2022-05-03 13:54:50|158572.6|158482.6|158561.4|158471.4|158572.6|158482.6|158553|158463|32
1651586100000|2022-05-03 13:55:00|158563.7|158473.7|158533.1|158443.1|158575.1|158485.1|158533.1|158443.1|33
1651586110000|2022-05-03 13:55:10|158531.7|158441.7|158530|158440|158547.7|158441.7|158520.6|158417.7|28
1651586120000|2022-05-03 13:55:20|158527.8|158437.8|158507.5|158417.5|158530.4|158440.3|158503.9|158400.3|28
1651586130000|2022-05-03 13:55:30|158518|158428|158581.8|158491.8|158581.8|158491.8|158518|158428|32
1651586140000|2022-05-03 13:55:40|158581|158491|158580|158490|158601.1|158511.1|158559|158469|36
1651586150000|2022-05-03 13:55:50|158582.9|158492.9|158582.1|158492.1|158584.7|158494.7|158581.2|158491.2|31
1651586160000|2022-05-03 13:56:00|158580|158490|158575|158485|158595.9|158505.9|158573.4|158483.4|29
1651586170000|2022-05-03 13:56:10|158573.8|158483.8|158583.6|158493.6|158615.9|158525.9|158571.2|158473.4|37
1651586180000|2022-05-03 13:56:20|158580.1|158490.1|158465.2|158375.2|158580.8|158490.8|158452.1|158342.7|36
1651586190000|2022-05-03 13:56:30|158466.3|158376.3|158461.8|158371.8|158478.9|158388.9|158461.8|158371.8|38
1651586200000|2022-05-03 13:56:40|158460.5|158370.5|158500.3|158410.3|158512|158422|158460.5|158370.5|32
1651586210000|2022-05-03 13:56:50|158505.4|158415.4|158501.4|158411.4|158511|158421|158501.4|158411.4|30
1651586220000|2022-05-03 13:57:00|158498.6|158408.6|158487.9|158397.9|158499.1|158409.1|158486.3|158396.3|24
1651586230000|2022-05-03 13:57:10|158487.5|158397.5|158483.1|158393.1|158488|158398|158483.1|158393.1|19
1651586240000|2022-05-03 13:57:20|158482.9|158392.9|158459.8|158369.8|158496.6|158393.7|158457.6|158357.5|30
1651586250000|2022-05-03 13:57:30|158467.5|158377.5|158475.9|158385.9|158495.3|158393.4|158467.5|158365.3|31
1651586260000|2022-05-03 13:57:40|158474.4|158384.4|158494.6|158404.6|158498.3|158408.3|158472|158382|36
1651586270000|2022-05-03 13:57:50|158497|158407|158479.4|158389.4|158500.1|158407|158464|158370.1|29
1651586280000|2022-05-03 13:58:00|158478.9|158388.9|158478.7|158388.7|158485.5|158395.5|158475.5|158385.5|30
1651586290000|2022-05-03 13:58:10|158479.8|158389.8|158480.5|158390.5|158483.6|158393.6|158471.4|158381.4|33
1651586300000|2022-05-03 13:58:20|158481.8|158391.8|158481.5|158391.5|158481.8|158391.8|158465.9|158375.9|29
1651586310000|2022-05-03 13:58:30|158480.1|158390.1|158446.9|158356.9|158480.6|158390.6|158443.4|158353.4|23
1651586320000|2022-05-03 13:58:40|158448.4|158358.4|158466.8|158376.8|158469.3|158379.3|158446.5|158356.5|30
1651586330000|2022-05-03 13:58:50|158465.3|158375.3|158437.8|158347.8|158466.3|158376.3|158437.8|158347.8|25
1651586340000|2022-05-03 13:59:00|158440.2|158350.2|158478.5|158348.5|158489.5|158368|158434.4|158337.8|30
1651586350000|2022-05-03 13:59:10|158477.5|158347.5|158459.5|158369.5|158477.5|158372.8|158452.7|158343.6|20
1651586360000|2022-05-03 13:59:20|158457.9|158367.9|158443.1|158313.1|158469.1|158371|158413.9|158283.9|29
1651586370000|2022-05-03 13:59:30|158441|158311|158417.2|158287.2|158441|158329.2|158403|158273|34
1651586380000|2022-05-03 13:59:40|158416|158286|158408.3|158278.3|158418|158288|158408.3|158278.3|28
1651586390000|2022-05-03 13:59:50|158407.6|158277.6|158477.7|158238|158477.7|158289.4|158405|158238|29
1651586400000|2022-05-03 14:00:00|158481.5|158241|158345.9|158215.9|158513.3|158320.8|158334.8|158157.1|38
1651586410000|2022-05-03 14:00:10|158404.1|158160.1|158340.1|158210.1|158404.1|158218.9|158327.9|158160.1|31
1651586420000|2022-05-03 14:00:20|158339.4|158209.4|158341.8|158211.8|158346.8|158216.8|158337.4|158207.4|24
1651586430000|2022-05-03 14:00:30|158339.1|158209.1|158346.7|158216.7|158348.5|158218.5|158338.7|158208.7|26
1651586440000|2022-05-03 14:00:40|158347.4|158217.4|158342.8|158212.8|158361.5|158231.5|158339|158209|38
1651586450000|2022-05-03 14:00:50|158344.6|158214.6|158354.5|158224.5|158365.7|158235.7|158341.3|158211.3|31
1651586460000|2022-05-03 14:01:00|158354.2|158224.2|158338.9|158208.9|158361.7|158231.7|158324|158194|34
1651586470000|2022-05-03 14:01:10|158340.1|158210.1|158355.9|158225.9|158360.4|158230.4|158334.4|158204.4|27
1651586480000|2022-05-03 14:01:20|158350.2|158220.2|158345.3|158255.3|158353.3|158263.3|158340.1|158220.2|25
1651586490000|2022-05-03 14:01:30|158353.3|158263.3|158354.4|158264.4|158359.5|158269.5|158344.2|158254.2|22
1651586500000|2022-05-03 14:01:40|158356.5|158266.5|158356.5|158266.5|158363.1|158273.1|158351.9|158261.9|17
1651586510000|2022-05-03 14:01:50|158358.1|158268.1|158359.5|158269.5|158362.3|158272.3|158352.8|158262.8|18
1651586520000|2022-05-03 14:02:00|158359.6|158269.6|158375.2|158285.2|158399.3|158289.8|158357.6|158262.3|28
1651586530000|2022-05-03 14:02:10|158374.7|158284.7|158391.8|158301.8|158399.2|158309.2|158374.7|158284.7|30
1651586540000|2022-05-03 14:02:20|158392|158302|158439.5|158309.5|158443|158323.7|158384.6|158282.5|28
1651586550000|2022-05-03 14:02:30|158440.5|158310.5|158413.1|158323.1|158440.5|158330.1|158410.5|158308.6|19
1651586560000|2022-05-03 14:02:40|158411.4|158321.4|158421.7|158331.7|158428.3|158338.3|158411.1|158321.1|20
1651586570000|2022-05-03 14:02:50|158419.7|158329.7|158417.9|158327.9|158454.3|158348|158416.5|158324.3|30
1651586580000|2022-05-03 14:03:00|158420.2|158330.2|158409.7|158279.7|158420.2|158330.2|158378.5|158278.6|31
1651586590000|2022-05-03 14:03:10|158390|158300|158392.8|158302.8|158416.9|158313.2|158390|158286.9|28
1651586600000|2022-05-03 14:03:20|158393.7|158303.7|158390.3|158300.3|158395.2|158305.2|158389.6|158299.6|25
1651586610000|2022-05-03 14:03:30|158391.5|158301.5|158406.3|158316.3|158414.1|158324.1|158373.2|158269.6|28
1651586620000|2022-05-03 14:03:40|158409.7|158319.7|158412.4|158322.4|158432.8|158323.4|158406.2|158299.6|25
1651586630000|2022-05-03 14:03:50|158414.1|158324.1|158429.8|158339.8|158432.5|158342.5|158413.7|158323.7|33
1651586640000|2022-05-03 14:04:00|158422.3|158332.3|158385.3|158295.3|158426.4|158336.4|158383.9|158282.9|32
1651586650000|2022-05-03 14:04:10|158384.8|158294.8|158373.4|158283.4|158388.5|158298.5|158350.5|158253.2|32
1651586660000|2022-05-03 14:04:20|158395|158265|158383.1|158293.1|158395|158293.7|158371.6|158265|23
1651586670000|2022-05-03 14:04:30|158383.2|158293.2|158420.7|158330.7|158420.7|158330.7|158383.2|158293.2|24
1651586680000|2022-05-03 14:04:40|158421.7|158331.7|158425.3|158335.3|158432.1|158342.1|158414.4|158324.4|25
1651586690000|2022-05-03 14:04:50|158423.5|158333.5|158372.3|158282.3|158423.5|158333.5|158369|158279|18
1651586700000|2022-05-03 14:05:00|158366.6|158276.6|158374.4|158284.4|158374.4|158284.4|158366.4|158276.4|30
1651586710000|2022-05-03 14:05:10|158381.7|158291.7|158409|158319|158409|158319|158381.7|158291.7|32
1651586720000|2022-05-03 14:05:20|158408|158318|158452.7|158362.7|158457.8|158367.8|158405.8|158315.8|34
1651586730000|2022-05-03 14:05:30|158455|158365|158501.9|158411.9|158527.7|158437.7|158455|158365|36
1651586740000|2022-05-03 14:05:40|158502.3|158412.3|158468.7|158378.7|158502.3|158412.3|158453.9|158363.9|30
1651586750000|2022-05-03 14:05:50|158467.5|158377.5|158461.9|158371.9|158469.5|158379.5|158457.7|158367.7|27
1651586760000|2022-05-03 14:06:00|158459.8|158369.8|158471.2|158381.2|158473.6|158383.6|158457.4|158367.4|28
1651586770000|2022-05-03 14:06:10|158470.7|158380.7|158471.9|158381.9|158471.9|158381.9|158468.5|158378.5|28
1651586780000|2022-05-03 14:06:20|158471.7|158381.7|158474.2|158384.2|158474.8|158384.8|158467.4|158377.4|23
1651586790000|2022-05-03 14:06:30|158471.7|158381.7|158469.3|158379.3|158475|158385|158464.8|158374.8|22
1651586800000|2022-05-03 14:06:40|158472.2|158382.2|158506.2|158416.2|158530.9|158440.9|158468.9|158378.9|31
1651586810000|2022-05-03 14:06:50|158504.9|158414.9|158497.8|158407.8|158505|158415|158489.8|158399.8|29
1651586820000|2022-05-03 14:07:00|158499.2|158409.2|158529|158439|158551.4|158439.2|158497.6|158407.6|34
1651586830000|2022-05-03 14:07:10|158529.6|158439.6|158525.7|158435.7|158534.3|158444.3|158525.7|158435.7|23
1651586840000|2022-05-03 14:07:20|158525.3|158435.3|158551.7|158461.7|158552|158462|158525.3|158435.3|31
1651586850000|2022-05-03 14:07:30|158552.5|158462.5|158540.3|158450.3|158552.5|158462.5|158538.2|158448.2|25
1651586860000|2022-05-03 14:07:40|158539.9|158449.9|158557.6|158467.6|158560.2|158470.2|158539.9|158449.9|32
1651586870000|2022-05-03 14:07:50|158557.5|158467.5|158534.9|158444.9|158557.5|158467.5|158534.9|158444.9|25
1651586880000|2022-05-03 14:08:00|158545.8|158455.8|158535.5|158445.5|158546.7|158456.7|158531.2|158441.2|28
1651586890000|2022-05-03 14:08:10|158534.4|158444.4|158501.4|158411.4|158535.2|158445.2|158501.4|158411.4|29
1651586900000|2022-05-03 14:08:20|158502.2|158412.2|158489.9|158399.9|158503|158413|158489.8|158399.8|35
1651586910000|2022-05-03 14:08:30|158490|158400|158525.2|158435.2|158527.3|158437.3|158488.6|158398.6|34
1651586920000|2022-05-03 14:08:40|158525.7|158435.7|158560|158470|158561.6|158471.6|158517.6|158427.6|33
1651586930000|2022-05-03 14:08:50|158559.1|158469.1|158556.8|158466.8|158559.3|158469.3|158555.5|158465.5|27
1651586940000|2022-05-03 14:09:00|158557.4|158467.4|158556.8|158466.8|158561.6|158471.6|158554.4|158464.4|28
1651586950000|2022-05-03 14:09:10|158555.5|158465.5|158553.3|158463.3|158556.3|158466.3|158553.3|158463.3|16
1651586960000|2022-05-03 14:09:20|158555.7|158465.7|158554|158464|158555.7|158465.7|158554|158464|13
1651586970000|2022-05-03 14:09:30|158554.6|158464.6|158552.9|158462.9|158556.2|158466.2|158552|158462|18
1651586980000|2022-05-03 14:09:40|158552.7|158462.7|158554.3|158464.3|158556.5|158466.5|158547.5|158457.5|27
1651586990000|2022-05-03 14:09:50|158554|158464|158554.3|158464.3|158555.2|158465.2|158553.4|158463.4|18
1651587000000|2022-05-03 14:10:00|158551.8|158461.8|158579.2|158489.2|158582.8|158492.8|158551.8|158461.8|32
1651587010000|2022-05-03 14:10:10|158578.8|158488.8|158576.8|158486.8|158579.5|158489.5|158575.2|158485.2|24
1651587020000|2022-05-03 14:10:20|158575.7|158485.7|158575.2|158485.2|158578.3|158488.3|158574.9|158484.9|22
1651587030000|2022-05-03 14:10:30|158577.2|158487.2|158533|158443|158577.2|158487.2|158533|158443|36
1651587040000|2022-05-03 14:10:40|158535.2|158445.2|158540.2|158450.2|158540.6|158450.6|158533.1|158443.1|28
1651587050000|2022-05-03 14:10:50|158540|158450|158540.4|158450.4|158541.1|158451.1|158537.4|158447.4|29
1651587060000|2022-05-03 14:11:00|158540.7|158450.7|158536.5|158446.5|158544.2|158454.2|158529.9|158439.9|36
1651587070000|2022-05-03 14:11:10|158532.3|158442.3|158530.8|158440.8|158539.1|158449.1|158529.4|158439.4|30
1651587080000|2022-05-03 14:11:20|158534.8|158444.8|158496|158406|158537.3|158447.3|158494.7|158404.7|31
1651587090000|2022-05-03 14:11:30|158497.4|158407.4|158400.2|158310.2|158505.3|158415.3|158400.2|158310.2|40
1651587100000|2022-05-03 14:11:40|158402.2|158312.2|158407.2|158317.2|158408|158318|158402.2|158312.2|35
1651587110000|2022-05-03 14:11:50|158409|158319|158423.2|158333.2|158430.7|158340.7|158408.8|158318.8|29
1651587120000|2022-05-03 14:12:00|158427|158337|158428.7|158338.7|158431.3|158341.3|158423.5|158333.5|22
1651587130000|2022-05-03 14:12:10|158427.1|158337.1|158433.4|158343.4|158450.3|158360.3|158426.4|158336.4|23
1651587140000|2022-05-03 14:12:20|158435.6|158345.6|158426.4|158336.4|158435.6|158345.6|158422.9|158332.9|28
1651587150000|2022-05-03 14:12:30|158425.6|158335.6|158423.2|158333.2|158426.6|158336.6|158421.7|158331.7|21
1651587160000|2022-05-03 14:12:40|158423.6|158333.6|158425.4|158335.4|158426.4|158336.4|158418.4|158328.4|29
1651587170000|2022-05-03 14:12:50|158424.2|158334.2|158404.1|158314.1|158424.3|158334.3|158404.1|158314.1|24
1651587180000|2022-05-03 14:13:00|158404|158314|158357.2|158267.2|158404|158314|158357.2|158267.2|40
1651587190000|2022-05-03 14:13:10|158357|158267|158361.8|158271.8|158363|158273|158355.8|158265.8|29
1651587200000|2022-05-03 14:13:20|158361.4|158271.4|158361.6|158271.6|158362|158272|158358.3|158268.3|24
1651587210000|2022-05-03 14:13:30|158362.7|158272.7|158380.7|158290.7|158380.7|158290.7|158360.4|158270.4|29
1651587220000|2022-05-03 14:13:40|158378.9|158288.9|158354.7|158264.7|158385.2|158295.2|158354.7|158264.7|28
1651587230000|2022-05-03 14:13:50|158357.3|158267.3|158347.8|158257.8|158360.2|158270.2|158341.9|158251.9|29
1651587240000|2022-05-03 14:14:00|158347.5|158257.5|158356.4|158266.4|158358.7|158268.7|158346|158256|31
1651587250000|2022-05-03 14:14:10|158357.9|158267.9|158334.5|158244.5|158366.9|158276.9|158332|158242|27
1651587260000|2022-05-03 14:14:20|158334.6|158244.6|158327.6|158237.6|158334.6|158244.6|158323.3|158233.3|25
1651587270000|2022-05-03 14:14:30|158329.5|158239.5|158336.3|158246.3|158338.5|158248.5|158325.2|158235.2|29
1651587280000|2022-05-03 14:14:40|158337.4|158247.4|158330.1|158240.1|158338.1|158248.1|158330.1|158240.1|32
1651587290000|2022-05-03 14:14:50|158329.4|158239.4|158224.1|158134.1|158333.4|158243.4|158213.5|158123.5|35
1651587300000|2022-05-03 14:15:00|158235.5|158145.5|158256.2|158166.2|158257.9|158167.9|158235.5|158145.5|33
1651587310000|2022-05-03 14:15:10|158255.4|158165.4|158256.1|158166.1|158259.6|158169.6|158253.8|158163.8|30
1651587320000|2022-05-03 14:15:20|158255.5|158165.5|158258|158168|158260.2|158170.2|158255.5|158165.5|28
1651587330000|2022-05-03 14:15:30|158258.2|158168.2|158240.9|158150.9|158258.2|158168.2|158238.8|158148.8|33
1651587340000|2022-05-03 14:15:40|158240.5|158150.5|158313.9|158223.9|158313.9|158223.9|158239.2|158149.2|36
1651587350000|2022-05-03 14:15:50|158314.1|158224.1|158289.6|158199.6|158317.1|158227.1|158289.6|158199.6|30
1651587360000|2022-05-03 14:16:00|158291.4|158201.4|158307.3|158217.3|158309.1|158219.1|158283.3|158193.3|32
1651587370000|2022-05-03 14:16:10|158306.9|158216.9|158319.1|158229.1|158320.5|158230.5|158306.3|158216.3|27
1651587380000|2022-05-03 14:16:20|158318.5|158228.5|158333.9|158243.9|158339|158249|158313.1|158223.1|31
1651587390000|2022-05-03 14:16:30|158334.8|158244.8|158333.7|158243.7|158338.1|158248.1|158328.9|158238.9|29
1651587400000|2022-05-03 14:16:40|158333.1|158243.1|158321.8|158231.8|158337.7|158247.7|158321.8|158231.8|25
1651587410000|2022-05-03 14:16:50|158319.1|158229.1|158313.3|158223.3|158320.3|158230.3|158312.1|158222.1|30
1651587420000|2022-05-03 14:17:00|158313.1|158223.1|158192|158102|158313.8|158223.8|158192|158102|38
1651587430000|2022-05-03 14:17:10|158189.3|158099.3|158197.9|158107.9|158198.1|158108.1|158189.3|158099.3|28
1651587440000|2022-05-03 14:17:20|158197.3|158107.3|158190.9|158100.9|158198.2|158108.2|158190.8|158100.8|25
1651587450000|2022-05-03 14:17:30|158191|158101|158178.7|158088.7|158198.6|158108.6|158174.8|158084.8|27
1651587460000|2022-05-03 14:17:40|158183.9|158093.9|158189|158099|158193.2|158103.2|158179.5|158089.5|36
1651587470000|2022-05-03 14:17:50|158191|158101|158190.1|158100.1|158196.4|158106.4|158190.1|158100.1|28
1651587480000|2022-05-03 14:18:00|158189.5|158099.5|158196.4|158106.4|158197.9|158107.9|158185.2|158095.2|34
1651587490000|2022-05-03 14:18:10|158196.5|158106.5|158203.4|158113.4|158212.4|158122.4|158196.5|158106.5|33
1651587500000|2022-05-03 14:18:20|158203.8|158113.8|158231.6|158141.6|158237.2|158147.2|158203.8|158113.8|31
1651587510000|2022-05-03 14:18:30|158231.3|158141.3|158232.4|158142.4|158233.9|158143.9|158229.1|158139.1|34
1651587520000|2022-05-03 14:18:40|158232.5|158142.5|158230.2|158140.2|158233.2|158143.2|158229.6|158139.6|31
1651587530000|2022-05-03 14:18:50|158231|158141|158224.6|158134.6|158232.4|158142.4|158224.3|158134.3|27
1651587540000|2022-05-03 14:19:00|158223.5|158133.5|158214|158124|158223.5|158133.5|158209.6|158119.6|30
1651587550000|2022-05-03 14:19:10|158213.9|158123.9|158263.9|158173.9|158267.4|158177.4|158209.2|158119.2|33
1651587560000|2022-05-03 14:19:20|158264.7|158174.7|158236.3|158146.3|158268.5|158178.5|158229.2|158139.2|34
1651587570000|2022-05-03 14:19:30|158231.7|158141.7|158190.3|158100.3|158238.2|158148.2|158188.3|158098.3|33
1651587580000|2022-05-03 14:19:40|158191.5|158101.5|158195.4|158105.4|158198.2|158108.2|158190.6|158100.6|32
1651587590000|2022-05-03 14:19:50|158195.3|158105.3|158191.7|158101.7|158195.3|158105.3|158185.1|158095.1|23
1651587600000|2022-05-03 14:20:00|158193.7|158103.7|158181.8|158091.8|158195|158105|158181.3|158091.3|26
1651587610000|2022-05-03 14:20:10|158180.6|158090.6|158108.6|158018.6|158183.5|158093.5|158108.6|158018.6|36
1651587620000|2022-05-03 14:20:20|158110.5|158020.5|158109|158019|158115.5|158025.5|158106.9|158016.9|25
1651587630000|2022-05-03 14:20:30|158108.3|158018.3|158059.9|157969.9|158108.3|158018.3|158059.9|157969.9|35
1651587640000|2022-05-03 14:20:40|158061.3|157971.3|158056.6|157966.6|158072.6|157982.6|158050.8|157960.8|35
1651587650000|2022-05-03 14:20:50|158056.8|157966.8|158070.3|157980.3|158089.8|157980.9|157994.7|157904.7|36
1651587660000|2022-05-03 14:21:00|158068.3|157978.3|158069.2|157979.2|158090.8|158000.8|158061.9|157971.9|34
1651587670000|2022-05-03 14:21:10|158070.6|157980.6|157990.6|157900.6|158072|157982|157980.6|157890.6|30
1651587680000|2022-05-03 14:21:20|158000.1|157910.1|157988.5|157898.5|158001.8|157911.8|157988.5|157898.5|31
1651587690000|2022-05-03 14:21:30|157986.9|157896.9|157970.8|157880.8|157986.9|157896.9|157964.2|157874.2|30
1651587700000|2022-05-03 14:21:40|157973.1|157883.1|157918.9|157828.9|157973.1|157883.1|157918.9|157828.9|36
1651587710000|2022-05-03 14:21:50|157915.4|157825.4|157929.7|157839.7|157931.6|157841.6|157909.5|157819.5|33
1651587720000|2022-05-03 14:22:00|157928.9|157838.9|157939.4|157849.4|157943.9|157853.9|157925.5|157835.5|35
1651587730000|2022-05-03 14:22:10|157940.5|157850.5|158010.8|157880.8|158023.3|157914.9|157936.7|157846.7|34
1651587740000|2022-05-03 14:22:20|158011.8|157881.8|157979.6|157889.6|158025.4|157923.1|157971.8|157867|37
1651587750000|2022-05-03 14:22:30|157977.4|157887.4|157945.6|157855.6|157979|157889|157940.5|157850.5|33
1651587760000|2022-05-03 14:22:40|157945.1|157855.1|157958.2|157868.2|157958.9|157868.9|157945.1|157855.1|27
1651587770000|2022-05-03 14:22:50|157956.9|157866.9|157926.8|157836.8|157956.9|157866.9|157920.6|157830.6|34
1651587780000|2022-05-03 14:23:00|157927.4|157837.4|157934|157844|157948.6|157858.6|157924.3|157834.3|33
1651587790000|2022-05-03 14:23:10|157927.8|157837.8|157949.8|157859.8|157956.7|157866.7|157919.8|157829.8|29
1651587800000|2022-05-03 14:23:20|157949.3|157859.3|157947.2|157857.2|157955.1|157865.1|157943.3|157853.3|30
1651587810000|2022-05-03 14:23:30|157946.9|157856.9|157938.9|157848.9|157946.9|157856.9|157931|157841|28
1651587820000|2022-05-03 14:23:40|157939.2|157849.2|157879.6|157789.6|157941.9|157851.9|157877.3|157787.3|30
1651587830000|2022-05-03 14:23:50|157878.5|157788.5|157835.4|157745.4|157878.9|157788.9|157831.3|157741.3|32
1651587840000|2022-05-03 14:24:00|157834.7|157744.7|157808.8|157718.8|157837.7|157747.7|157799.1|157709.1|27
1651587850000|2022-05-03 14:24:10|157810.4|157720.4|157812.8|157722.8|157813.4|157723.4|157804.5|157714.5|27
1651587860000|2022-05-03 14:24:20|157812.4|157722.4|157812.1|157722.1|157813.9|157723.9|157795.8|157705.8|33
1651587870000|2022-05-03 14:24:30|157800.8|157710.8|157822.8|157732.8|157833.1|157743.1|157800.8|157710.8|36
1651587880000|2022-05-03 14:24:40|157825|157735|157813.7|157723.7|157825|157735|157811.9|157721.9|32
1651587890000|2022-05-03 14:24:50|157813.3|157723.3|157799.8|157709.8|157832.3|157723.3|157796.4|157702.3|28
1651587900000|2022-05-03 14:25:00|157803.3|157713.3|157763.3|157673.3|157803.3|157713.3|157761.2|157671.2|37
1651587910000|2022-05-03 14:25:10|157759.3|157669.3|157746.3|157656.3|157763.1|157673.1|157746|157656|35
1651587920000|2022-05-03 14:25:20|157745.9|157655.9|157753.1|157663.1|157755.4|157665.4|157745.8|157655.8|27
1651587930000|2022-05-03 14:25:30|157753.9|157663.9|157749.8|157659.8|157755.3|157665.3|157749.4|157659.4|19
1651587940000|2022-05-03 14:25:40|157749.7|157659.7|157690.8|157600.8|157751.7|157661.7|157681.6|157591.6|23
1651587950000|2022-05-03 14:25:50|157688.7|157598.7|157736.9|157646.9|157741.4|157651.4|157688.7|157598.7|36
1651587960000|2022-05-03 14:26:00|157736.7|157646.7|157736.7|157646.7|157739.4|157649.4|157734.6|157644.6|30
1651587970000|2022-05-03 14:26:10|157736.5|157646.5|157746.6|157656.6|157751.2|157661.2|157736.5|157646.5|25
1651587980000|2022-05-03 14:26:20|157746.4|157656.4|157748|157658|157748.7|157658.7|157741.8|157651.8|23
1651587990000|2022-05-03 14:26:30|157788.7|157698.7|157824.1|157734.1|157824.1|157734.1|157788.7|157698.7|33
1651588000000|2022-05-03 14:26:40|157818.3|157728.3|157823.7|157733.7|157833.4|157743.4|157817.2|157727.2|33
1651588010000|2022-05-03 14:26:50|157824.9|157734.9|157834.3|157744.3|157878.5|157788.5|157823|157733|35
1651588020000|2022-05-03 14:27:00|157833.8|157743.8|157842.8|157752.8|157852.6|157762.6|157830.5|157740.5|36
1651588030000|2022-05-03 14:27:10|157841.6|157751.6|157770.1|157680.1|157853.3|157763.3|157763|157673|31
1651588040000|2022-05-03 14:27:20|157767.6|157677.6|157783.9|157693.9|157785.5|157695.5|157763.1|157673.1|28
1651588050000|2022-05-03 14:27:30|157783.5|157693.5|157784.1|157694.1|157784.4|157694.4|157778.7|157688.7|25
1651588060000|2022-05-03 14:27:40|157784|157694|157796.9|157706.9|157801.5|157711.5|157784|157694|24
1651588070000|2022-05-03 14:27:50|157793.5|157703.5|157801.3|157711.3|157805.9|157715.9|157793.1|157703.1|23
1651588080000|2022-05-03 14:28:00|157802.4|157712.4|157821.8|157731.8|157825.5|157735.5|157800.3|157710.3|32
1651588090000|2022-05-03 14:28:10|157825.1|157735.1|157817.5|157727.5|157828.5|157738.5|157816.6|157726.6|28
1651588100000|2022-05-03 14:28:20|157815.8|157725.8|157816.8|157726.8|157820.1|157730.1|157815.4|157725.4|23
1651588110000|2022-05-03 14:28:30|157816.3|157726.3|157797.1|157707.1|157817.8|157727.8|157797.1|157707.1|27
1651588120000|2022-05-03 14:28:40|157796|157706|157796.3|157706.3|157796.4|157706.4|157793.7|157703.7|22
1651588130000|2022-05-03 14:28:50|157795.2|157705.2|157773.6|157683.6|157796.6|157706.6|157770.6|157680.6|19
1651588140000|2022-05-03 14:29:00|157775.1|157685.1|157771.1|157681.1|157775.1|157685.1|157767.6|157677.6|29
1651588150000|2022-05-03 14:29:10|157768.1|157678.1|157768.9|157678.9|157770.4|157680.4|157767.9|157677.9|18
1651588160000|2022-05-03 14:29:20|157768.7|157678.7|157704.6|157614.6|157769.4|157679.4|157700.4|157610.4|30
1651588170000|2022-05-03 14:29:30|157703.5|157613.5|157705.4|157615.4|157707.5|157617.5|157701.1|157611.1|27
1651588180000|2022-05-03 14:29:40|157705.7|157615.7|157704.8|157614.8|157705.7|157615.7|157698.3|157608.3|24
1651588190000|2022-05-03 14:29:50|157705|157615|157711.4|157621.4|157712.1|157622.1|157705|157615|29
1651588200000|2022-05-03 14:30:00|157711.3|157621.3|157697|157607|157712.4|157622.4|157696.1|157606.1|34
1651588210000|2022-05-03 14:30:10|157696.1|157606.1|157690.3|157600.3|157716.4|157610.1|157683.7|157586.4|28
1651588220000|2022-05-03 14:30:20|157691|157601|157689.8|157599.8|157692.5|157602.5|157687.6|157597.6|29
1651588230000|2022-05-03 14:30:30|157691.2|157601.2|157704.7|157614.7|157708.2|157618.2|157689.6|157599.6|25
1651588240000|2022-05-03 14:30:40|157705.2|157615.2|157702.9|157612.9|157711.6|157621.6|157702.7|157612.7|31
1651588250000|2022-05-03 14:30:50|157701.4|157611.4|157707.9|157617.9|157709.2|157619.2|157700|157610|29
1651588260000|2022-05-03 14:31:00|157707.2|157617.2|157732.7|157642.7|157733.5|157643.5|157707|157617|22
1651588270000|2022-05-03 14:31:10|157733|157643|157744.2|157654.2|157755|157665|157732.7|157642.7|29
1651588280000|2022-05-03 14:31:20|157744.5|157654.5|157736.1|157646.1|157744.6|157654.6|157728.8|157638.8|21
1651588290000|2022-05-03 14:31:30|157736.7|157646.7|157758.7|157668.7|157771.2|157681.2|157735.6|157645.6|24
1651588300000|2022-05-03 14:31:40|157759.2|157669.2|157748.8|157658.8|157762.1|157672.1|157745.2|157655.2|35
1651588310000|2022-05-03 14:31:50|157747.2|157657.2|157744.9|157654.9|157755.2|157665.2|157737|157647|29
1651588320000|2022-05-03 14:32:00|157739.9|157649.9|157686.3|157596.3|157742.6|157652.6|157684.7|157594.7|36
1651588330000|2022-05-03 14:32:10|157685.8|157595.8|157693.7|157603.7|157695.4|157605.4|157684.4|157594.4|30
1651588340000|2022-05-03 14:32:20|157694|157604|157699.9|157609.9|157703.2|157613.2|157687.6|157597.6|30
1651588350000|2022-05-03 14:32:30|157699.4|157609.4|157698|157608|157703.4|157613.4|157693.6|157603.6|34
1651588360000|2022-05-03 14:32:40|157698.2|157608.2|157759|157669|157759|157669|157698.1|157608.1|29
1651588370000|2022-05-03 14:32:50|157759.2|157669.2|157754.6|157664.6|157760.3|157670.3|157745|157655|29
1651588380000|2022-05-03 14:33:00|157755.1|157665.1|157764.4|157674.4|157764.4|157674.4|157753.9|157663.9|30
1651588390000|2022-05-03 14:33:10|157763.6|157673.6|157794|157704|157794|157704|157762.8|157672.8|25
1651588400000|2022-05-03 14:33:20|157791.5|157701.5|157765.7|157675.7|157791.5|157701.5|157765.7|157675.7|27
1651588410000|2022-05-03 14:33:30|157773.1|157683.1|157771.6|157681.6|157776.2|157686.2|157767.4|157677.4|28
1651588420000|2022-05-03 14:33:40|157773.2|157683.2|157753.7|157663.7|157773.3|157683.3|157744|157654|27
1651588430000|2022-05-03 14:33:50|157754.5|157664.5|157772.5|157682.5|157772.5|157682.5|157744.5|157654.5|34
1651588440000|2022-05-03 14:34:00|157775.7|157685.7|157763|157673|157777.8|157687.8|157748.8|157658.8|36
1651588450000|2022-05-03 14:34:10|157762.9|157672.9|157772.6|157682.6|157774.2|157684.2|157762.1|157672.1|26
1651588460000|2022-05-03 14:34:20|157771.9|157681.9|157769.3|157679.3|157775.9|157685.9|157758.8|157668.8|29
1651588470000|2022-05-03 14:34:30|157768.1|157678.1|157868.8|157778.8|157876|157786|157766.4|157676.4|37
1651588480000|2022-05-03 14:34:40|157869.9|157779.9|157872.6|157782.6|157872.6|157782.6|157864.1|157774.1|34
1651588490000|2022-05-03 14:34:50|157872.1|157782.1|157870.1|157780.1|157872.7|157782.7|157868.7|157778.7|21
1651588500000|2022-05-03 14:35:00|157869.8|157779.8|157863.3|157773.3|157869.8|157779.8|157862.6|157772.6|30
1651588510000|2022-05-03 14:35:10|157863.7|157773.7|157866.5|157776.5|157866.8|157776.8|157862.9|157772.9|27
1651588520000|2022-05-03 14:35:20|157864.8|157774.8|157866.6|157776.6|157866.9|157776.9|157864.2|157774.2|26
1651588530000|2022-05-03 14:35:30|157865.8|157775.8|157864|157774|157867.2|157777.2|157862.7|157772.7|25
1651588540000|2022-05-03 14:35:40|157862.8|157772.8|157863|157773|157869.4|157779.4|157843|157753|30
1651588550000|2022-05-03 14:35:50|157864.9|157774.9|157857|157767|157868.1|157778.1|157856.5|157766.5|28
1651588560000|2022-05-03 14:36:00|157854.4|157764.4|157867|157777|157868.4|157778.4|157854.4|157764.4|28
1651588570000|2022-05-03 14:36:10|157867.1|157777.1|157868.2|157778.2|157900.3|157786.6|157865.5|157766.9|30
1651588580000|2022-05-03 14:36:20|157867.6|157777.6|157869.7|157779.7|157875.1|157785.1|157867.6|157777.6|29
1651588590000|2022-05-03 14:36:30|157870.2|157780.2|157867.9|157777.9|157870.2|157780.2|157863.8|157773.8|29
1651588600000|2022-05-03 14:36:40|157869|157779|157866.4|157776.4|157886.6|157779.5|157862.2|157748.7|26
1651588610000|2022-05-03 14:36:50|157866.9|157776.9|157867|157777|157870.3|157780.3|157861.9|157771.9|19
1651588620000|2022-05-03 14:37:00|157866|157776|157863|157773|157873.3|157783.3|157859.4|157769.4|32
1651588630000|2022-05-03 14:37:10|157863.2|157773.2|157868.5|157778.5|157868.5|157778.5|157860.7|157770.7|22
1651588640000|2022-05-03 14:37:20|157867.6|157777.6|157880.9|157790.9|157884.4|157794.4|157865.4|157775.4|27
1651588650000|2022-05-03 14:37:30|157881.8|157791.8|157865.3|157775.3|157882.1|157792.1|157861.5|157771.5|31
1651588660000|2022-05-03 14:37:40|157865.2|157775.2|157873.8|157783.8|157874.2|157784.2|157865.2|157775.2|23
1651588670000|2022-05-03 14:37:50|157872.1|157782.1|157880.1|157790.1|157881.4|157791.4|157871.4|157781.4|25
1651588680000|2022-05-03 14:38:00|157877.2|157787.2|157869.1|157779.1|157877.2|157787.2|157868|157778|33
1651588690000|2022-05-03 14:38:10|157871.7|157781.7|157886.6|157796.6|157888.5|157798.5|157871.7|157781.7|35
1651588700000|2022-05-03 14:38:20|157885|157795|157890.7|157800.7|157892.9|157802.9|157884.8|157794.8|34
1651588710000|2022-05-03 14:38:30|157890|157800|157887.1|157797.1|157891.3|157801.3|157887.1|157797.1|28
1651588720000|2022-05-03 14:38:40|157887.3|157797.3|157988.7|157898.7|158009.6|157919.6|157887.3|157797.3|35
1651588730000|2022-05-03 14:38:50|157988.4|157898.4|157991.8|157901.8|157991.8|157901.8|157984.6|157894.6|25
1651588740000|2022-05-03 14:39:00|157992.4|157902.4|157990.8|157900.8|157995.1|157905.1|157988.2|157898.2|27
1651588750000|2022-05-03 14:39:10|157988.7|157898.7|158000.1|157910.1|158001|157911|157986|157896|28
1651588760000|2022-05-03 14:39:20|157997.9|157907.9|158003.6|157913.6|158006.7|157916.7|157997.3|157907.3|28
1651588770000|2022-05-03 14:39:30|158003.5|157913.5|157954.7|157864.7|158013.5|157923.5|157954.7|157864.7|27
1651588780000|2022-05-03 14:39:40|157958.2|157868.2|157970.6|157880.6|157976.1|157886.1|157944|157854|31
1651588790000|2022-05-03 14:39:50|157981.6|157891.6|158020.2|157930.2|158020.2|157930.2|157971.2|157881.2|30
1651588800000|2022-05-03 14:40:00|158021|157931|158074.5|157984.5|158077.4|157987.4|158017.9|157927.9|32
1651588810000|2022-05-03 14:40:10|158074.7|157984.7|158068.9|157978.9|158085.9|157995.9|158068.1|157978.1|31
1651588820000|2022-05-03 14:40:20|158065.9|157975.9|158077.2|157987.2|158091.9|158001.9|158064.5|157952.9|35
1651588830000|2022-05-03 14:40:30|158081.1|157991.1|158078.2|157988.2|158085.8|157995.8|158071.6|157981.6|31
1651588840000|2022-05-03 14:40:40|158075|157985|158126|157996|158127.1|158015|158075|157985|33
1651588850000|2022-05-03 14:40:50|158128.1|157998.1|158078|157988|158144.8|158039.6|158073.9|157983.9|37
1651588860000|2022-05-03 14:41:00|158076.4|157986.4|158075.9|157985.9|158077|157987|158073.2|157983.2|28
1651588870000|2022-05-03 14:41:10|158075|157985|158083.1|157993.1|158083.1|157993.1|158070.3|157980.3|27
1651588880000|2022-05-03 14:41:20|158081.9|157991.9|158081.2|157991.2|158084|157994|158081.2|157991.2|27
1651588890000|2022-05-03 14:41:30|158081.7|157991.7|158082.6|157992.6|158083|157993|158081.2|157991.2|19
1651588900000|2022-05-03 14:41:40|158083|157993|158080|157990|158084.3|157994.3|158079.8|157989.8|23
1651588910000|2022-05-03 14:41:50|158082.3|157992.3|158099.1|158009.1|158102.8|158012.8|158081.5|157991.5|31
1651588920000|2022-05-03 14:42:00|158098.8|158008.8|158108.5|158018.5|158128.7|158024.7|158098|157998.7|27
1651588930000|2022-05-03 14:42:10|158108|158018|158067.9|157977.9|158108|158018|158066.6|157976.6|27
1651588940000|2022-05-03 14:42:20|158066.7|157976.7|158081|157991|158081|157991|158061.7|157971.7|25
1651588950000|2022-05-03 14:42:30|158079.6|157989.6|158073|157983|158081|157991|158073|157983|22
1651588960000|2022-05-03 14:42:40|158072.5|157982.5|158071.4|157981.4|158079.3|157989.3|158071.4|157981.4|21
1651588970000|2022-05-03 14:42:50|158078.9|157988.9|158128.8|157998.8|158128.8|158024.7|158068.3|157978.3|38
1651588980000|2022-05-03 14:43:00|158124.9|157994.9|158075.9|157985.9|158126.3|158017.8|158074.8|157984.8|34
1651588990000|2022-05-03 14:43:10|158080.2|157990.2|158101.3|158011.3|158102.1|158012.1|158071.6|157981.6|33
1651589000000|2022-05-03 14:43:20|158100.3|158010.3|158099.6|158009.6|158123.9|158016.3|158098.9|157990.2|37
1651589010000|2022-05-03 14:43:30|158100.9|158010.9|158113.4|158023.4|158113.8|158023.8|158100.9|158010.9|31
1651589020000|2022-05-03 14:43:40|158113.6|158023.6|158152.5|158062.5|158157.8|158067.8|158105.8|157994.3|37
1651589030000|2022-05-03 14:43:50|158155.1|158065.1|158121.1|158031.1|158158.4|158068.4|158121.1|158031.1|34
1651589040000|2022-05-03 14:44:00|158115.6|158025.6|158102.4|158012.4|158115.6|158025.6|158098|158008|38
1651589050000|2022-05-03 14:44:10|158100.8|158010.8|158100.9|158010.9|158138.1|158026.2|158097.2|157997.8|34
1651589060000|2022-05-03 14:44:20|158098.3|158008.3|158091.8|158001.8|158102.2|158012.2|158091.8|158001.8|34
1651589070000|2022-05-03 14:44:30|158091.9|158001.9|158097.5|158007.5|158098.6|158008.6|158091.5|158001.5|31
1651589080000|2022-05-03 14:44:40|158098.4|158008.4|158111.8|158021.8|158113.1|158023.1|158094.9|158004.9|32
1651589090000|2022-05-03 14:44:50|158120.3|158030.3|158070.5|157980.5|158132.3|158042.3|158067.9|157977.9|36
1651589100000|2022-05-03 14:45:00|158065.3|157975.3|158113.7|158023.7|158117.8|158027.8|158060.9|157970.9|37
1651589110000|2022-05-03 14:45:10|158108.2|158018.2|158129.7|158039.7|158133.8|158043.8|158103.6|158013.6|38
1651589120000|2022-05-03 14:45:20|158132.9|158042.9|158131.3|158041.3|158133.8|158043.8|158128.2|158038.2|33
1651589130000|2022-05-03 14:45:30|158131.6|158041.6|158124.1|158034.1|158131.8|158041.8|158124|158034|21
1651589140000|2022-05-03 14:45:40|158124.3|158034.3|158122.7|158032.7|158128.4|158038.4|158121.4|158031.4|28
1651589150000|2022-05-03 14:45:50|158126|158036|158083.6|157993.6|158126|158036|158079.6|157989.6|33
1651589160000|2022-05-03 14:46:00|158085.4|157995.4|158101.2|158011.2|158104.7|158014.7|158084.3|157994.3|31
1651589170000|2022-05-03 14:46:10|158100.7|158010.7|158110.6|158020.6|158113.9|158023.9|158093.6|158003.6|28
1651589180000|2022-05-03 14:46:20|158111.1|158021.1|158107.7|158017.7|158111.3|158021.3|158101.7|158011.7|28
1651589190000|2022-05-03 14:46:30|158109.5|158019.5|158119.1|158029.1|158119.1|158029.1|158106.1|158016.1|22
1651589200000|2022-05-03 14:46:40|158117.5|158027.5|158133.4|158043.4|158136.2|158046.2|158117.5|158027.5|32
1651589210000|2022-05-03 14:46:50|158133.7|158043.7|158144.9|158054.9|158144.9|158054.9|158132.9|158042.9|26
1651589220000|2022-05-03 14:47:00|158142.3|158052.3|158188.3|158098.3|158190.5|158100.5|158142.3|158052.3|31
1651589230000|2022-05-03 14:47:10|158188|158098|158172.7|158082.7|158188|158098|158165.2|158075.2|36
1651589240000|2022-05-03 14:47:20|158172.5|158082.5|158172.1|158082.1|158186.4|158096.4|158170.6|158080.6|36
1651589250000|2022-05-03 14:47:30|158171.5|158081.5|158169|158079|158173.7|158083.7|158169|158079|30
1651589260000|2022-05-03 14:47:40|158168.9|158078.9|158178.9|158088.9|158180.7|158090.7|158167.2|158077.2|32
1651589270000|2022-05-03 14:47:50|158180.4|158090.4|158192.6|158102.6|158193.6|158103.6|158178.9|158088.9|32
1651589280000|2022-05-03 14:48:00|158191.2|158101.2|158187.4|158097.4|158191.4|158101.4|158185.2|158095.2|29
1651589290000|2022-05-03 14:48:10|158187|158097|158195.7|158105.7|158195.7|158105.7|158187|158097|21
1651589300000|2022-05-03 14:48:20|158195.6|158105.6|158199.9|158109.9|158204.1|158114.1|158191.1|158101.1|33
1651589310000|2022-05-03 14:48:30|158199.7|158109.7|158203.9|158113.9|158203.9|158113.9|158199.7|158109.7|29
1651589320000|2022-05-03 14:48:40|158205.7|158115.7|158201.5|158111.5|158205.9|158115.9|158185.2|158095.2|33
1651589330000|2022-05-03 14:48:50|158202.1|158112.1|158179.4|158089.4|158202.1|158112.1|158175.5|158085.5|36
1651589340000|2022-05-03 14:49:00|158179.1|158089.1|158177.8|158087.8|158185.9|158095.9|158170.8|158080.8|36
1651589350000|2022-05-03 14:49:10|158176.5|158086.5|158189.3|158099.3|158190.4|158100.4|158174.9|158084.9|27
1651589360000|2022-05-03 14:49:20|158187.8|158097.8|158194.7|158104.7|158194.7|158104.7|158182.1|158092.1|38
1651589370000|2022-05-03 14:49:30|158194|158104|158184.1|158094.1|158194|158104|158182.2|158092.2|27
1651589380000|2022-05-03 14:49:40|158185.5|158095.5|158167.7|158077.7|158188.7|158098.7|158167.7|158077.7|30
1651589390000|2022-05-03 14:49:50|158167.5|158077.5|158128.5|158038.5|158167.5|158077.5|158118.2|158028.2|36
1651589400000|2022-05-03 14:50:00|158124.6|158034.6|158131.9|158041.9|158140.9|158050.9|158122.7|158032.7|39
1651589410000|2022-05-03 14:50:10|158134.4|158044.4|158132.5|158042.5|158134.4|158044.4|158126.7|158036.7|27
1651589420000|2022-05-03 14:50:20|158132.3|158042.3|158134|158044|158135|158045|158100.9|158010.9|33
1651589430000|2022-05-03 14:50:30|158134.5|158044.5|158145.5|158055.5|158146.5|158056.5|158129.8|158039.8|36
1651589440000|2022-05-03 14:50:40|158142.1|158052.1|158157.3|158067.3|158157.3|158067.3|158137.2|158047.2|33
1651589450000|2022-05-03 14:50:50|158161.6|158071.6|158156.6|158066.6|158161.6|158071.6|158138.3|158048.3|36
1651589460000|2022-05-03 14:51:00|158155.9|158065.9|158144.5|158054.5|158158.2|158068.2|158132|158042|34
1651589470000|2022-05-03 14:51:10|158144.9|158054.9|158131.7|158041.7|158156.4|158066.4|158131.7|158041.7|33
1651589480000|2022-05-03 14:51:20|158131.8|158041.8|158129.7|158039.7|158134.2|158044.2|158128.1|158038.1|29
1651589490000|2022-05-03 14:51:30|158133.7|158043.7|158133.9|158043.9|158133.9|158043.9|158125.6|158035.6|30
1651589500000|2022-05-03 14:51:40|158133.7|158043.7|158146.1|158056.1|158146.1|158056.1|158125.6|158035.6|32
1651589510000|2022-05-03 14:51:50|158144.2|158054.2|158134.4|158044.4|158144.7|158054.7|158130.4|158040.4|28
1651589520000|2022-05-03 14:52:00|158135|158045|158136.1|158046.1|158136.6|158046.6|158134.2|158044.2|18
1651589530000|2022-05-03 14:52:10|158136.4|158046.4|158131.6|158041.6|158136.6|158046.6|158127.8|158037.8|22
1651589540000|2022-05-03 14:52:20|158132|158042|158182.8|158092.8|158187.1|158097.1|158131.7|158041.7|34
1651589550000|2022-05-03 14:52:30|158182.4|158092.4|158223.3|158133.3|158223.9|158133.9|158178.1|158088.1|36
1651589560000|2022-05-03 14:52:40|158227.8|158137.8|158235.8|158145.8|158248.4|158158.4|158227.8|158137.8|38
1651589570000|2022-05-03 14:52:50|158236.2|158146.2|158203.9|158113.9|158236.2|158146.2|158200.2|158110.2|32
1651589580000|2022-05-03 14:53:00|158209|158119|158212.2|158122.2|158219.9|158129.9|158209|158119|37
1651589590000|2022-05-03 14:53:10|158212.7|158122.7|158229.7|158139.7|158230.4|158140.4|158211.2|158121.2|35
1651589600000|2022-05-03 14:53:20|158229.8|158139.8|158226.7|158136.7|158231.5|158141.5|158223.9|158133.9|33
1651589610000|2022-05-03 14:53:30|158229|158139|158225.3|158135.3|158229.8|158139.8|158223.1|158133.1|35
1651589620000|2022-05-03 14:53:40|158225.9|158135.9|158217.5|158127.5|158228.6|158138.6|158216.5|158126.5|31
1651589630000|2022-05-03 14:53:50|158218.5|158128.5|158212.7|158122.7|158220.5|158130.5|158207.6|158117.6|34
1651589640000|2022-05-03 14:54:00|158208.6|158118.6|158214|158124|158217.6|158127.6|158172.2|158082.2|40
1651589650000|2022-05-03 14:54:10|158215.2|158125.2|158226.9|158136.9|158239.6|158149.6|158208.8|158118.8|38
1651589660000|2022-05-03 14:54:20|158209.4|158119.4|158202.3|158112.3|158209.4|158119.4|158197.2|158107.2|36
1651589670000|2022-05-03 14:54:30|158203.1|158113.1|158235|158145|158237.1|158147.1|158175.2|158085.2|35
1651589680000|2022-05-03 14:54:40|158234.2|158144.2|158217.9|158127.9|158234.2|158144.2|158216|158126|34
1651589690000|2022-05-03 14:54:50|158218.5|158128.5|158225.4|158135.4|158239.1|158149.1|158205.1|158115.1|39
1651589700000|2022-05-03 14:55:00|158224.5|158134.5|158217.1|158127.1|158225.2|158135.2|158212.7|158122.7|32
1651589710000|2022-05-03 14:55:10|158217.4|158127.4|158210.3|158120.3|158217.4|158127.4|158205.7|158115.7|32
1651589720000|2022-05-03 14:55:20|158209.3|158119.3|158204.8|158114.8|158216.6|158126.6|158204|158114|26
1651589730000|2022-05-03 14:55:30|158204.5|158114.5|158226.8|158136.8|158226.8|158136.8|158204.5|158114.5|24
1651589740000|2022-05-03 14:55:40|158223.3|158133.3|158211.4|158121.4|158223.3|158133.3|158209.6|158119.6|32
1651589750000|2022-05-03 14:55:50|158211.2|158121.2|158211.3|158121.3|158214.9|158124.9|158210.7|158120.7|20
1651589760000|2022-05-03 14:56:00|158210.2|158120.2|158210.3|158120.3|158213|158123|158205.1|158115.1|27
1651589770000|2022-05-03 14:56:10|158210.8|158120.8|158214.4|158124.4|158217.2|158127.2|158208.6|158118.6|25
1651589780000|2022-05-03 14:56:20|158215.4|158125.4|158214.1|158124.1|158215.6|158125.6|158207.9|158117.9|23
1651589790000|2022-05-03 14:56:30|158213.3|158123.3|158212.9|158122.9|158216.1|158126.1|158211.4|158121.4|17
1651589800000|2022-05-03 14:56:40|158213.5|158123.5|158212.9|158122.9|158213.8|158123.8|158209.4|158119.4|23
1651589810000|2022-05-03 14:56:50|158213.1|158123.1|158213.4|158123.4|158216.7|158126.7|158210.4|158120.4|19
1651589820000|2022-05-03 14:57:00|158213.1|158123.1|158210.8|158120.8|158213.1|158123.1|158209.5|158119.5|25
1651589830000|2022-05-03 14:57:10|158211.1|158121.1|158213.3|158123.3|158216.5|158126.5|158179.5|158089.5|27
1651589840000|2022-05-03 14:57:20|158215.1|158125.1|158224|158134|158225.9|158135.9|158211.2|158121.2|25
1651589850000|2022-05-03 14:57:30|158222.2|158132.2|158235.4|158145.4|158253.5|158163.5|158218.8|158128.8|36
1651589860000|2022-05-03 14:57:40|158233|158143|158221.5|158131.5|158250.7|158160.7|158208.1|158118.1|29
1651589870000|2022-05-03 14:57:50|158223.1|158133.1|158207.9|158117.9|158233.5|158143.5|158204.4|158114.4|31
1651589880000|2022-05-03 14:58:00|158209.7|158119.7|158231.4|158141.4|158246|158156|158209.7|158119.7|31
1651589890000|2022-05-03 14:58:10|158227.3|158137.3|158230.4|158140.4|158253.5|158163.5|158218.3|158128.3|30
1651589900000|2022-05-03 14:58:20|158230|158140|158237.1|158147.1|158237.1|158147.1|158210.1|158120.1|36
1651589910000|2022-05-03 14:58:30|158235.7|158145.7|158214.7|158124.7|158236.4|158146.4|158214.7|158124.7|35
1651589920000|2022-05-03 14:58:40|158214.4|158124.4|158203.4|158113.4|158218.5|158128.5|158199.8|158109.8|37
1651589930000|2022-05-03 14:58:50|158204.9|158114.9|158166.5|158076.5|158206|158116|158163.2|158073.2|35
1651589940000|2022-05-03 14:59:00|158164.8|158074.8|158164.2|158074.2|158167.6|158077.6|158160.3|158070.3|33
1651589950000|2022-05-03 14:59:10|158162.3|158072.3|158164.9|158074.9|158166.1|158076.1|158138.1|158048.1|38
1651589960000|2022-05-03 14:59:20|158168.2|158078.2|158156.5|158066.5|158168.5|158078.5|158154.1|158064.1|31
1651589970000|2022-05-03 14:59:30|158156.4|158066.4|158166.9|158076.9|158168.4|158078.4|158156.4|158066.4|32
1651589980000|2022-05-03 14:59:40|158167.4|158077.4|158161.5|158071.5|158176.4|158086.4|158155.1|158065.1|35
1651589990000|2022-05-03 14:59:50|158161.9|158071.9|158161|158071|158162.4|158072.4|158154.6|158064.6|33
1651590000000|2022-05-03 15:00:00|158161.8|158071.8|158127.9|158037.9|158161.8|158071.8|158122.4|158032.4|37
1651590010000|2022-05-03 15:00:10|158128.1|158038.1|158132.8|158042.8|158133|158043|158093.4|158003.4|38
1651590020000|2022-05-03 15:00:20|158132.2|158042.2|158132.8|158042.8|158135.5|158045.5|158114|158024|38
1651590030000|2022-05-03 15:00:30|158133.3|158043.3|158123.2|158033.2|158134.5|158044.5|158123.2|158033.2|30
1651590040000|2022-05-03 15:00:40|158125.2|158035.2|158112.2|158022.2|158128.6|158038.6|158108.7|158018.7|32
1651590050000|2022-05-03 15:00:50|158113.6|158023.6|158113.9|158023.9|158114.6|158024.6|158106.4|158016.4|32
1651590060000|2022-05-03 15:01:00|158113.8|158023.8|158114.2|158024.2|158114.2|158024.2|158109.3|158019.3|27
1651590070000|2022-05-03 15:01:10|158114.3|158024.3|158132.6|158042.6|158132.8|158042.8|158113.2|158023.2|33
1651590080000|2022-05-03 15:01:20|158133.6|158043.6|158132|158042|158133.9|158043.9|158127.8|158037.8|28
1651590090000|2022-05-03 15:01:30|158131.4|158041.4|158135|158045|158138.1|158048.1|158128.6|158038.6|26
1651590100000|2022-05-03 15:01:40|158134.9|158044.9|158162.6|158072.6|158167.9|158077.9|158126.5|158036.5|30
1651590110000|2022-05-03 15:01:50|158163.3|158073.3|158127.1|158037.1|158163.3|158073.3|158126.6|158036.6|34
1651590120000|2022-05-03 15:02:00|158126.5|158036.5|158112.7|158022.7|158126.5|158036.5|158107.4|158017.4|33
1651590130000|2022-05-03 15:02:10|158112.5|158022.5|158092.2|158002.2|158114|158024|158089.9|157999.9|28
1651590140000|2022-05-03 15:02:20|158091|158001|158089.1|157999.1|158091.8|158001.8|158085.7|157995.7|32
1651590150000|2022-05-03 15:02:30|158088.8|157998.8|158080.8|157990.8|158088.8|157998.8|158074.5|157984.5|37
1651590160000|2022-05-03 15:02:40|158081.8|157991.8|158083.9|157993.9|158083.9|157993.9|158079.6|157989.6|31
1651590170000|2022-05-03 15:02:50|158082.8|157992.8|158076.1|157986.1|158083.1|157993.1|158072.6|157982.6|28
1651590180000|2022-05-03 15:03:00|158075.9|157985.9|158062.2|157972.2|158076.4|157986.4|158060.8|157970.8|29
1651590190000|2022-05-03 15:03:10|158062|157972|158084.8|157994.8|158085.7|157995.7|158060.6|157970.6|28
1651590200000|2022-05-03 15:03:20|158084.9|157994.9|158089.8|157999.8|158090.1|158000.1|158081.1|157991.1|32
1651590210000|2022-05-03 15:03:30|158089.5|157999.5|158092.6|158002.6|158093.9|158003.9|158089.5|157999.5|21
1651590220000|2022-05-03 15:03:40|158091.9|158001.9|158073.2|157983.2|158093.9|158003.9|158073.2|157983.2|25
1651590230000|2022-05-03 15:03:50|158071.9|157981.9|158065.4|157975.4|158074.2|157984.2|158064.7|157974.7|26
1651590240000|2022-05-03 15:04:00|158064.3|157974.3|158081.3|157991.3|158081.3|157991.3|158063.9|157973.9|25
1651590250000|2022-05-03 15:04:10|158079.6|157989.6|158076.6|157986.6|158082.9|157992.9|158076.6|157986.6|25
1651590260000|2022-05-03 15:04:20|158077.7|157987.7|158082.7|157992.7|158083.4|157993.4|158063.3|157973.3|35
1651590270000|2022-05-03 15:04:30|158081.2|157991.2|158072|157982|158097.4|157995.3|158072|157966|27
1651590280000|2022-05-03 15:04:40|158074.2|157984.2|158083.3|157993.3|158084.5|157994.5|158073.4|157983.4|24
1651590290000|2022-05-03 15:04:50|158082.8|157992.8|158076.7|157986.7|158104.3|158014.3|158076.7|157986.7|32
1651590300000|2022-05-03 15:05:00|158075.6|157985.6|158069.7|157979.7|158075.6|157985.6|158060.1|157970.1|32
1651590310000|2022-05-03 15:05:10|158074.4|157984.4|158081.6|157991.6|158083|157993|158074.4|157984.4|22
1651590320000|2022-05-03 15:05:20|158081.4|157991.4|158082|157992|158083.2|157993.2|158080.7|157990.7|17
1651590330000|2022-05-03 15:05:30|158082.3|157992.3|158084.4|157994.4|158085|157995|158081.7|157991.7|16
1651590340000|2022-05-03 15:05:40|158083.1|157993.1|158083.5|157993.5|158084.5|157994.5|158082.5|157992.5|15
1651590350000|2022-05-03 15:05:50|158082.8|157992.8|158085.1|157995.1|158085.9|157995.9|158082.8|157992.8|21
1651590360000|2022-05-03 15:06:00|158084.3|157994.3|158054.1|157964.1|158084.3|157994.3|158053.6|157963.6|35
1651590370000|2022-05-03 15:06:10|158054.9|157964.9|158052|157962|158057.3|157967.3|158050.2|157960.2|29
1651590380000|2022-05-03 15:06:20|158052.1|157962.1|158050.2|157960.2|158052.1|157962.1|158050.2|157960.2|21
1651590390000|2022-05-03 15:06:30|158049.9|157959.9|157981.8|157891.8|158049.9|157959.9|157981.8|157891.8|29
1651590400000|2022-05-03 15:06:40|157982.5|157892.5|157921.6|157831.6|157985.5|157895.5|157910.6|157820.6|34
1651590410000|2022-05-03 15:06:50|157923|157833|157917|157827|157923|157833|157906.3|157816.3|35
1651590420000|2022-05-03 15:07:00|157918.3|157828.3|157919.9|157829.9|157921.5|157831.5|157918.3|157828.3|34
1651590430000|2022-05-03 15:07:10|157919.5|157829.5|157916.6|157826.6|157920.4|157830.4|157916.3|157826.3|28
1651590440000|2022-05-03 15:07:20|157916.4|157826.4|157915.3|157825.3|157917|157827|157914.6|157824.6|22
1651590450000|2022-05-03 15:07:30|157912.4|157822.4|157896.8|157806.8|157915.9|157825.9|157896.5|157806.5|30
1651590460000|2022-05-03 15:07:40|157898.7|157808.7|157900.9|157810.9|157904.9|157814.9|157898.7|157808.7|30
1651590470000|2022-05-03 15:07:50|157900.7|157810.7|157900.7|157810.7|157902.2|157812.2|157899.2|157809.2|20
1651590480000|2022-05-03 15:08:00|157900.6|157810.6|157854.7|157764.7|157900.6|157810.6|157852.9|157762.9|34
1651590490000|2022-05-03 15:08:10|157854.8|157764.8|157871.1|157781.1|157871.1|157781.1|157854.8|157764.8|23
1651590500000|2022-05-03 15:08:20|157869.8|157779.8|157873.7|157783.7|157874.1|157784.1|157869.6|157779.6|17
1651590510000|2022-05-03 15:08:30|157873.1|157783.1|157873|157783|157875.7|157785.7|157872.7|157782.7|21
1651590520000|2022-05-03 15:08:40|157872.7|157782.7|157869.6|157779.6|157872.7|157782.7|157868.1|157778.1|22
1651590530000|2022-05-03 15:08:50|157865.8|157775.8|157866.9|157776.9|157871.8|157781.8|157865.8|157775.8|21
1651590540000|2022-05-03 15:09:00|157867.5|157777.5|157842.3|157752.3|157868.1|157778.1|157840.7|157750.7|31
1651590550000|2022-05-03 15:09:10|157841.5|157751.5|157841.1|157751.1|157844.3|157754.3|157839.9|157749.9|17
1651590560000|2022-05-03 15:09:20|157842.2|157752.2|157837.5|157747.5|157842.2|157752.2|157834.8|157744.8|24
1651590570000|2022-05-03 15:09:30|157834.8|157744.8|157834.5|157744.5|157836.4|157746.4|157834.1|157744.1|21
1651590580000|2022-05-03 15:09:40|157834.3|157744.3|157832.9|157742.9|157834.9|157744.9|157830.6|157740.6|18
1651590590000|2022-05-03 15:09:50|157833.1|157743.1|157827|157737|157833.1|157743.1|157826.9|157736.9|18
1651590600000|2022-05-03 15:10:00|157826.9|157736.9|157779.4|157689.4|157827|157737|157758|157668|20
1651590610000|2022-05-03 15:10:10|157780.2|157690.2|157872.5|157782.5|157875.7|157785.7|157780.1|157690.1|37
1651590620000|2022-05-03 15:10:20|157872.3|157782.3|157863|157773|157874.5|157784.5|157854.3|157764.3|34
1651590630000|2022-05-03 15:10:30|157863.5|157773.5|157880.3|157790.3|157882.8|157792.8|157862|157772|25
1651590640000|2022-05-03 15:10:40|157880.7|157790.7|157910.9|157820.9|157912.4|157822.4|157880|157790|31
1651590650000|2022-05-03 15:10:50|157911.1|157821.1|157918.5|157828.5|157920.6|157830.6|157911.1|157821.1|26
1651590660000|2022-05-03 15:11:00|157919|157829|157932|157842|157939.7|157849.7|157918.4|157828.4|35
1651590670000|2022-05-03 15:11:10|157931.7|157841.7|157917.7|157827.7|157932.6|157842.6|157917.3|157827.3|31
1651590680000|2022-05-03 15:11:20|157917.3|157827.3|157924.3|157834.3|157933.2|157843.2|157916.5|157826.5|23
1651590690000|2022-05-03 15:11:30|157923.8|157833.8|157902|157812|157923.8|157833.8|157896.4|157806.4|31
1651590700000|2022-05-03 15:11:40|157901.9|157811.9|157900|157810|157905.2|157815.2|157899.6|157809.6|30
1651590710000|2022-05-03 15:11:50|157899.5|157809.5|157901.3|157811.3|157901.3|157811.3|157897.4|157807.4|24
1651590720000|2022-05-03 15:12:00|157902.5|157812.5|157884.1|157794.1|157906.7|157816.7|157882.4|157792.4|30
1651590730000|2022-05-03 15:12:10|157884.3|157794.3|157901.3|157811.3|157914.1|157824.1|157884.2|157794.2|28
1651590740000|2022-05-03 15:12:20|157905.4|157815.4|157894.6|157804.6|157905.4|157815.4|157894.6|157804.6|26
1651590750000|2022-05-03 15:12:30|157894.3|157804.3|157891.8|157801.8|157895.7|157805.7|157891.8|157801.8|15
1651590760000|2022-05-03 15:12:40|157891.9|157801.9|157925.3|157835.3|157927.9|157837.9|157891.9|157801.9|29
1651590770000|2022-05-03 15:12:50|157925.6|157835.6|157925.4|157835.4|157927.8|157837.8|157925|157835|19
1651590780000|2022-05-03 15:13:00|157926.7|157836.7|157951.4|157861.4|157953.5|157863.5|157926.7|157836.7|35
1651590790000|2022-05-03 15:13:10|157950.6|157860.6|157950.1|157860.1|157950.6|157860.6|157927.4|157837.4|25
1651590800000|2022-05-03 15:13:20|157950.6|157860.6|157935|157845|157954.9|157864.9|157932.4|157842.4|33
1651590810000|2022-05-03 15:13:30|157933.5|157843.5|157943.1|157853.1|157943.1|157853.1|157933.5|157843.5|29
1651590820000|2022-05-03 15:13:40|157943.2|157853.2|157992.9|157902.9|158003.2|157913.2|157942.1|157852.1|35
1651590830000|2022-05-03 15:13:50|157990.4|157900.4|157979|157889|157992.1|157902.1|157975|157885|30
1651590840000|2022-05-03 15:14:00|157977.6|157887.6|157982.2|157892.2|157982.2|157892.2|157974.3|157884.3|26
1651590850000|2022-05-03 15:14:10|157982.4|157892.4|157987.3|157897.3|157987.4|157897.4|157975.3|157885.3|27
1651590860000|2022-05-03 15:14:20|157987.4|157897.4|157961.3|157871.3|157989.9|157899.9|157961.3|157871.3|32
1651590870000|2022-05-03 15:14:30|157962.5|157872.5|157960.2|157870.2|157976|157886|157958.9|157868.9|27
1651590880000|2022-05-03 15:14:40|157960|157870|157973.1|157883.1|157989.1|157899.1|157959.3|157869.3|31
1651590890000|2022-05-03 15:14:50|157973|157883|157974.6|157884.6|157983.2|157893.2|157953|157863|34
1651590900000|2022-05-03 15:15:00|157974.7|157884.7|157940.1|157850.1|157974.7|157884.7|157930.4|157840.4|32
1651590910000|2022-05-03 15:15:10|157940|157850|157934.1|157844.1|157940.2|157850.2|157933.4|157843.4|26
1651590920000|2022-05-03 15:15:20|157934.2|157844.2|157940.8|157850.8|157943.8|157853.8|157934.1|157844.1|26
1651590930000|2022-05-03 15:15:30|157940.6|157850.6|157942|157852|157946.9|157856.9|157935.5|157845.5|25
1651590940000|2022-05-03 15:15:40|157942.5|157852.5|157953|157863|157953|157863|157940.6|157850.6|29
1651590950000|2022-05-03 15:15:50|157953.8|157863.8|158023.9|157933.9|158035.5|157945.5|157952|157862|34
1651590960000|2022-05-03 15:16:00|158025.2|157935.2|158011.2|157921.2|158050.7|157960.7|158004.1|157914.1|40
1651590970000|2022-05-03 15:16:10|158014.2|157924.2|158030.6|157940.6|158034|157944|158014.2|157924.2|35
1651590980000|2022-05-03 15:16:20|158029.5|157939.5|158040.7|157950.7|158044.4|157954.4|158028.2|157938.2|23
1651590990000|2022-05-03 15:16:30|158040.5|157950.5|158040.2|157950.2|158050.4|157960.4|158039.8|157949.8|33
1651591000000|2022-05-03 15:16:40|158039.5|157949.5|158041.5|157951.5|158041.7|157951.7|158038.8|157948.8|16
1651591010000|2022-05-03 15:16:50|158041.8|157951.8|158043.6|157953.6|158044.2|157954.2|158038.1|157948.1|22
1651591020000|2022-05-03 15:17:00|158052.5|157962.5|158060|157970|158074.1|157984.1|158052.5|157962.5|30
1651591030000|2022-05-03 15:17:10|158061.2|157971.2|158083.9|157993.9|158084.7|157994.7|158057.5|157967.5|33
1651591040000|2022-05-03 15:17:20|158081.7|157991.7|158094.9|158004.9|158103.6|158013.6|158081.7|157991.7|37
1651591050000|2022-05-03 15:17:30|158095|158005|158123.7|158033.7|158124.8|158034.8|158091.6|158001.6|30
1651591060000|2022-05-03 15:17:40|158123.6|158033.6|158102.2|158012.2|158124.6|158034.6|158100.2|158010.2|34
1651591070000|2022-05-03 15:17:50|158102|158012|158164.1|158074.1|158172|158082|158102|158012|37
1651591080000|2022-05-03 15:18:00|158165.4|158075.4|158179.5|158089.5|158181.9|158091.9|158165.1|158075.1|28
1651591090000|2022-05-03 15:18:10|158178.9|158088.9|158178.4|158088.4|158181.7|158091.7|158176.6|158086.6|21
1651591100000|2022-05-03 15:18:20|158174.2|158084.2|158175.4|158085.4|158176.8|158086.8|158173.6|158083.6|23
1651591110000|2022-05-03 15:18:30|158175|158085|158173.9|158083.9|158175.4|158085.4|158168.7|158078.7|27
1651591120000|2022-05-03 15:18:40|158175|158085|158176.2|158086.2|158176.9|158086.9|158174.5|158084.5|28
1651591130000|2022-05-03 15:18:50|158175.8|158085.8|158183.1|158093.1|158183.1|158093.1|158175.2|158085.2|25
1651591140000|2022-05-03 15:19:00|158182.4|158092.4|158184.3|158094.3|158184.4|158094.4|158178.5|158088.5|25
1651591150000|2022-05-03 15:19:10|158184.2|158094.2|158198.2|158108.2|158210.5|158109.1|158182.3|158079.8|24
1651591160000|2022-05-03 15:19:20|158200.9|158110.9|158213.5|158123.5|158216.6|158126.6|158200.9|158110.9|26
1651591170000|2022-05-03 15:19:30|158210.6|158120.6|158213.6|158123.6|158214.5|158124.5|158209.9|158119.9|16
1651591180000|2022-05-03 15:19:40|158215.2|158125.2|158211.5|158121.5|158215.2|158125.2|158211|158121|20
1651591190000|2022-05-03 15:19:50|158212|158122|158178.5|158088.5|158224|158134|158172.8|158082.8|28
1651591200000|2022-05-03 15:20:00|158175.4|158085.4|158179|158089|158186.5|158096.5|158173.2|158083.2|31
1651591210000|2022-05-03 15:20:10|158181.9|158091.9|158176.5|158086.5|158182.9|158092.9|158173.1|158083.1|25
1651591220000|2022-05-03 15:20:20|158179.4|158089.4|158172.2|158082.2|158183.1|158093.1|158172.2|158082.2|26
1651591230000|2022-05-03 15:20:30|158172.5|158082.5|158173.6|158083.6|158177.7|158087.7|158172.1|158082.1|18
1651591240000|2022-05-03 15:20:40|158173.3|158083.3|158173.8|158083.8|158174.9|158084.9|158172.7|158082.7|10
1651591250000|2022-05-03 15:20:50|158173.4|158083.4|158179.2|158089.2|158182.8|158092.8|158172.2|158082.2|23
1651591260000|2022-05-03 15:21:00|158177.9|158087.9|158182.3|158092.3|158182.3|158092.3|158177.3|158087.3|20
1651591270000|2022-05-03 15:21:10|158181.2|158091.2|158183.1|158093.1|158185.3|158095.3|158177.9|158087.9|23
1651591280000|2022-05-03 15:21:20|158184.5|158094.5|158171.6|158081.6|158192|158102|158166.4|158076.4|31
1651591290000|2022-05-03 15:21:30|158171.4|158081.4|158181.4|158091.4|158193|158103|158171.3|158081.3|28
1651591300000|2022-05-03 15:21:40|158178.5|158088.5|158191.7|158101.7|158195.3|158105.3|158175.9|158085.9|22
1651591310000|2022-05-03 15:21:50|158193.2|158103.2|158182.3|158092.3|158193.9|158103.9|158182.3|158092.3|23
1651591320000|2022-05-03 15:22:00|158182.1|158092.1|158086.8|157996.8|158182.2|158092.2|158086.8|157996.8|34
1651591330000|2022-05-03 15:22:10|158086.1|157996.1|158126.3|158036.3|158129.6|158039.6|158086.1|157996.1|25
1651591340000|2022-05-03 15:22:20|158125.9|158035.9|158133.3|158043.3|158133.5|158043.5|158125.5|158035.5|27
1651591350000|2022-05-03 15:22:30|158134.2|158044.2|158131.3|158041.3|158134.2|158044.2|158130.6|158040.6|21
1651591360000|2022-05-03 15:22:40|158131.1|158041.1|158130.6|158040.6|158131.7|158041.7|158130.3|158040.3|12
1651591370000|2022-05-03 15:22:50|158128.5|158038.5|158128.2|158038.2|158128.5|158038.5|158121|158031|23
1651591380000|2022-05-03 15:23:00|158128|158038|158134.2|158044.2|158139.7|158049.7|158128|158038|28
1651591390000|2022-05-03 15:23:10|158133.4|158043.4|158134.2|158044.2|158135.1|158045.1|158132.3|158042.3|22
1651591400000|2022-05-03 15:23:20|158133.8|158043.8|158130.1|158040.1|158134.7|158044.7|158130.1|158040.1|16
1651591410000|2022-05-03 15:23:30|158130.4|158040.4|158131|158041|158132.7|158042.7|158129.6|158039.6|20
1651591420000|2022-05-03 15:23:40|158130.5|158040.5|158129.7|158039.7|158132.3|158042.3|158129.7|158039.7|19
1651591430000|2022-05-03 15:23:50|158129.6|158039.6|158129.1|158039.1|158129.6|158039.6|158127.3|158037.3|21
1651591440000|2022-05-03 15:24:00|158129.2|158039.2|158129.8|158039.8|158131.2|158041.2|158126.1|158036.1|15
1651591450000|2022-05-03 15:24:10|158130.3|158040.3|158114.5|158024.5|158130.6|158040.6|158114.5|158024.5|20
1651591460000|2022-05-03 15:24:20|158115|158025|158112.5|158022.5|158115|158025|158107.6|158017.6|25
1651591470000|2022-05-03 15:24:30|158113|158023|158111.6|158021.6|158113.5|158023.5|158109|158019|23
1651591480000|2022-05-03 15:24:40|158113.6|158023.6|158062.9|157972.9|158114.3|158024.3|158061.9|157971.9|26
1651591490000|2022-05-03 15:24:50|158063.1|157973.1|158127|158037|158127.3|158037.3|158061.9|157971.9|34
1651591500000|2022-05-03 15:25:00|158126.3|158036.3|158131.7|158041.7|158133.8|158043.8|158126.3|158036.3|23
1651591510000|2022-05-03 15:25:10|158132.2|158042.2|158132.1|158042.1|158132.5|158042.5|158130.9|158040.9|16
1651591520000|2022-05-03 15:25:20|158130.8|158040.8|158147.8|158057.8|158148.2|158058.2|158129.6|158039.6|21
1651591530000|2022-05-03 15:25:30|158148.2|158058.2|158147.5|158057.5|158148.2|158058.2|158141.8|158051.8|25
1651591540000|2022-05-03 15:25:40|158147.4|158057.4|158168.3|158078.3|158175.9|158085.9|158147.4|158057.4|28
1651591550000|2022-05-03 15:25:50|158169|158079|158165|158075|158169|158079|158162.1|158072.1|29
1651591560000|2022-05-03 15:26:00|158166.6|158076.6|158176.5|158086.5|158182.7|158092.7|158166.6|158076.6|28
1651591570000|2022-05-03 15:26:10|158177.6|158087.6|158173.5|158083.5|158178.1|158088.1|158173|158083|19
1651591580000|2022-05-03 15:26:20|158170.5|158080.5|158172.6|158082.6|158172.6|158082.6|158169.4|158079.4|12
1651591590000|2022-05-03 15:26:30|158174|158084|158175|158085|158178|158088|158163|158073|11
1651591600000|2022-05-03 15:26:40|158173.9|158083.9|158169.3|158079.3|158175.7|158085.7|158164.5|158074.5|17
1651591610000|2022-05-03 15:26:50|158167.9|158077.9|158169.1|158079.1|158171.2|158081.2|158166.1|158076.1|18
1651591620000|2022-05-03 15:27:00|158170.6|158080.6|158198.4|158108.4|158198.8|158108.8|158170.6|158080.6|29
1651591630000|2022-05-03 15:27:10|158200.7|158110.7|158218.8|158128.8|158225.8|158135.8|158200.7|158110.7|34
1651591640000|2022-05-03 15:27:20|158216.9|158126.9|158213.7|158123.7|158218.7|158128.7|158213.4|158123.4|30
1651591650000|2022-05-03 15:27:30|158214.1|158124.1|158214.1|158124.1|158215.6|158125.6|158212.2|158122.2|17
1651591660000|2022-05-03 15:27:40|158214.2|158124.2|158211.4|158121.4|158216.4|158126.4|158211|158121|18
1651591670000|2022-05-03 15:27:50|158218.8|158128.8|158222.5|158132.5|158226.7|158136.7|158213.3|158123.3|22
1651591680000|2022-05-03 15:28:00|158222.9|158132.9|158222.2|158132.2|158232.2|158142.2|158217.9|158127.9|24
1651591690000|2022-05-03 15:28:10|158220.7|158130.7|158228.1|158138.1|158231.2|158141.2|158220.7|158130.7|17
1651591700000|2022-05-03 15:28:20|158228.6|158138.6|158216.8|158126.8|158229.5|158139.5|158212.7|158122.7|28
1651591710000|2022-05-03 15:28:30|158215.5|158125.5|158218.3|158128.3|158218.7|158128.7|158211.2|158121.2|18
1651591720000|2022-05-03 15:28:40|158216.5|158126.5|158213.3|158123.3|158219.7|158129.7|158212.9|158122.9|21
1651591730000|2022-05-03 15:28:50|158212.3|158122.3|158226.5|158136.5|158226.5|158136.5|158202.6|158112.6|31
1651591740000|2022-05-03 15:29:00|158226.7|158136.7|158224.7|158134.7|158228.1|158138.1|158211.2|158121.2|30
1651591750000|2022-05-03 15:29:10|158224.1|158134.1|158225.4|158135.4|158225.4|158135.4|158218.9|158128.9|29
1651591760000|2022-05-03 15:29:20|158224.3|158134.3|158221.6|158131.6|158224.8|158134.8|158221.6|158131.6|15
1651591770000|2022-05-03 15:29:30|158222.8|158132.8|158225.6|158135.6|158227.4|158137.4|158220.4|158130.4|17
1651591780000|2022-05-03 15:29:40|158225.9|158135.9|158219.1|158129.1|158228|158138|158219.1|158129.1|25
1651591790000|2022-05-03 15:29:50|158219.8|158129.8|158218.3|158128.3|158223.4|158133.4|158218|158128|27
1651591800000|2022-05-03 15:30:00|158218.4|158128.4|158195.4|158105.4|158218.4|158128.4|158194.3|158104.3|23
1651591810000|2022-05-03 15:30:10|158193.1|158103.1|158226.8|158136.8|158226.8|158136.8|158189|158099|30
1651591820000|2022-05-03 15:30:20|158224.8|158134.8|158230.2|158140.2|158230.2|158140.2|158214.9|158124.9|30
1651591830000|2022-05-03 15:30:30|158229.8|158139.8|158239.2|158149.2|158249.8|158159.8|158229.8|158139.8|32
1651591840000|2022-05-03 15:30:40|158235.8|158145.8|158229.7|158139.7|158239.8|158149.8|158225.6|158135.6|20
1651591850000|2022-05-03 15:30:50|158230.1|158140.1|158231.7|158141.7|158239.6|158149.6|158228.8|158138.8|28
1651591860000|2022-05-03 15:31:00|158213.2|158123.2|158202.2|158112.2|158213.2|158123.2|158200.8|158110.8|25
1651591870000|2022-05-03 15:31:10|158201.9|158111.9|158214.8|158124.8|158218.4|158128.4|158199.9|158109.9|29
1651591880000|2022-05-03 15:31:20|158215.3|158125.3|158253.4|158163.4|158288.7|158198.7|158215.3|158125.3|34
1651591890000|2022-05-03 15:31:30|158251.2|158161.2|158255|158165|158255.6|158165.6|158249.5|158159.5|20
1651591900000|2022-05-03 15:31:40|158255.1|158165.1|158246.5|158156.5|158256.6|158166.6|158241.5|158151.5|31
1651591910000|2022-05-03 15:31:50|158251.4|158161.4|158253|158163|158256.9|158166.9|158247.6|158157.6|26
1651591920000|2022-05-03 15:32:00|158253.6|158163.6|158249.9|158159.9|158253.6|158163.6|158244.9|158154.9|24
1651591930000|2022-05-03 15:32:10|158250|158160|158250|158160|158251.1|158161.1|158247.2|158157.2|29
1651591940000|2022-05-03 15:32:20|158251.1|158161.1|158242.8|158152.8|158251.7|158161.7|158240.9|158150.9|20
1651591950000|2022-05-03 15:32:30|158245|158155|158232.9|158142.9|158245|158155|158225.3|158135.3|27
1651591960000|2022-05-03 15:32:40|158232.3|158142.3|158230.4|158140.4|158233.4|158143.4|158229|158139|26
1651591970000|2022-05-03 15:32:50|158234.1|158144.1|158234.2|158144.2|158236.6|158146.6|158229.5|158139.5|24
1651591980000|2022-05-03 15:33:00|158234.3|158144.3|158231.3|158141.3|158237.6|158147.6|158231.3|158141.3|18
1651591990000|2022-05-03 15:33:10|158235.6|158145.6|158244|158154|158244|158154|158233.6|158143.6|32
1651592000000|2022-05-03 15:33:20|158241.8|158151.8|158244.2|158154.2|158244.2|158154.2|158238.8|158148.8|8
1651592010000|2022-05-03 15:33:30|158243.9|158153.9|158243.1|158153.1|158244.5|158154.5|158242.5|158152.5|10
1651592020000|2022-05-03 15:33:40|158242.4|158152.4|158237.8|158147.8|158244.9|158154.9|158237|158147|17
1651592030000|2022-05-03 15:33:50|158237.1|158147.1|158236.6|158146.6|158241.7|158151.7|158236.4|158146.4|14
1651592040000|2022-05-03 15:34:00|158236.7|158146.7|158235.5|158145.5|158240.8|158150.8|158233.9|158143.9|19
1651592050000|2022-05-03 15:34:10|158236.7|158146.7|158235.2|158145.2|158243.9|158153.9|158235.2|158145.2|11
1651592060000|2022-05-03 15:34:20|158237.4|158147.4|158233.6|158143.6|158237.4|158147.4|158230.5|158140.5|16
1651592070000|2022-05-03 15:34:30|158233.2|158143.2|158235.6|158145.6|158236.3|158146.3|158232.5|158142.5|13
1651592080000|2022-05-03 15:34:40|158234.7|158144.7|158237.2|158147.2|158237.8|158147.8|158232.2|158142.2|19
1651592090000|2022-05-03 15:34:50|158237.1|158147.1|158239.2|158149.2|158241.7|158151.7|158236.8|158146.8|22
1651592100000|2022-05-03 15:35:00|158241|158151|158252.9|158162.9|158252.9|158162.9|158192.2|158102.2|35
1651592110000|2022-05-03 15:35:10|158252.8|158162.8|158257.6|158167.6|158257.8|158167.8|158250.8|158160.8|28
1651592120000|2022-05-03 15:35:20|158257.9|158167.9|158258.2|158168.2|158267.3|158177.3|158255.1|158165.1|20
1651592130000|2022-05-03 15:35:30|158258.8|158168.8|158250.6|158160.6|158258.8|158168.8|158240.7|158150.7|31
1651592140000|2022-05-03 15:35:40|158251|158161|158252.4|158162.4|158253.1|158163.1|158246.9|158156.9|29
1651592150000|2022-05-03 15:35:50|158247|158157|158235.5|158145.5|158249.1|158159.1|158234.6|158144.6|29
1651592160000|2022-05-03 15:36:00|158235.7|158145.7|158244|158154|158244.1|158154.1|158234.3|158144.3|23
1651592170000|2022-05-03 15:36:10|158243.8|158153.8|158247.5|158157.5|158255.5|158165.5|158243.8|158153.8|24
1651592180000|2022-05-03 15:36:20|158249.4|158159.4|158214|158124|158249.4|158159.4|158214|158124|22
1651592190000|2022-05-03 15:36:30|158213.2|158123.2|158211.9|158121.9|158222.3|158132.3|158210|158120|26
1651592200000|2022-05-03 15:36:40|158212.4|158122.4|158213|158123|158213.9|158123.9|158210.8|158120.8|19
1651592210000|2022-05-03 15:36:50|158212.6|158122.6|158208.6|158118.6|158214.8|158124.8|158208.6|158118.6|14
1651592220000|2022-05-03 15:37:00|158208.2|158118.2|158211|158121|158211.7|158121.7|158205.5|158115.5|21
1651592230000|2022-05-03 15:37:10|158208.7|158118.7|158211.1|158121.1|158213.1|158123.1|158206.8|158116.8|23
1651592240000|2022-05-03 15:37:20|158211.8|158121.8|158213.5|158123.5|158213.7|158123.7|158209.6|158119.6|23
1651592250000|2022-05-03 15:37:30|158213.6|158123.6|158213.4|158123.4|158214.1|158124.1|158212.3|158122.3|16
1651592260000|2022-05-03 15:37:40|158215.7|158125.7|158215.5|158125.5|158218.4|158128.4|158214.4|158124.4|12
1651592270000|2022-05-03 15:37:50|158215.6|158125.6|158214.5|158124.5|158215.6|158125.6|158214.1|158124.1|12
1651592280000|2022-05-03 15:38:00|158215.1|158125.1|158211.8|158121.8|158219.5|158129.5|158211.5|158121.5|24
1651592290000|2022-05-03 15:38:10|158211.9|158121.9|158232.2|158142.2|158232.2|158142.2|158211.9|158121.9|23
1651592300000|2022-05-03 15:38:20|158234.9|158144.9|158218.3|158128.3|158234.9|158144.9|158216|158126|28
1651592310000|2022-05-03 15:38:30|158217.7|158127.7|158210|158120|158217.7|158127.7|158210|158120|7
1651592320000|2022-05-03 15:38:40|158211.1|158121.1|158212.8|158122.8|158217.8|158127.8|158211.1|158121.1|10
1651592330000|2022-05-03 15:38:50|158212.5|158122.5|158211.1|158121.1|158216.6|158126.6|158209.7|158119.7|12
1651592340000|2022-05-03 15:39:00|158213.4|158123.4|158216.7|158126.7|158217.4|158127.4|158211.2|158121.2|11
1651592350000|2022-05-03 15:39:10|158216.8|158126.8|158214.5|158124.5|158216.8|158126.8|158202.3|158112.3|12
1651592360000|2022-05-03 15:39:20|158214|158124|158222.4|158132.4|158223.5|158133.5|158212.1|158122.1|24
1651592370000|2022-05-03 15:39:30|158222.1|158132.1|158221.6|158131.6|158225.2|158135.2|158221.3|158131.3|23
1651592380000|2022-05-03 15:39:40|158218.9|158128.9|158228.2|158138.2|158230.8|158140.8|158211.3|158121.3|20
1651592390000|2022-05-03 15:39:50|158224.6|158134.6|158232.3|158142.3|158232.3|158142.3|158221.7|158131.7|18
1651592400000|2022-05-03 15:40:00|158230.6|158140.6|158229|158139|158232|158142|158225.5|158135.5|29
1651592410000|2022-05-03 15:40:10|158230.8|158140.8|158226.2|158136.2|158230.8|158140.8|158222.4|158132.4|27
1651592420000|2022-05-03 15:40:20|158226|158136|158240.3|158150.3|158240.5|158150.5|158226|158136|32
1651592430000|2022-05-03 15:40:30|158240.1|158150.1|158245.1|158155.1|158245.6|158155.6|158232.9|158142.9|29
1651592440000|2022-05-03 15:40:40|158245.4|158155.4|158245.4|158155.4|158245.9|158155.9|158240.7|158150.7|15
1651592450000|2022-05-03 15:40:50|158244.9|158154.9|158191.3|158101.3|158249.6|158159.6|158190.3|158100.3|29
1651592460000|2022-05-03 15:41:00|158192.9|158102.9|158192.6|158102.6|158194|158104|158191.7|158101.7|18
1651592470000|2022-05-03 15:41:10|158192.2|158102.2|158192|158102|158192.9|158102.9|158190.5|158100.5|14
1651592480000|2022-05-03 15:41:20|158193|158103|158191|158101|158193|158103|158190.2|158100.2|13
1651592490000|2022-05-03 15:41:30|158190|158100|158193.6|158103.6|158196.9|158106.9|158186.3|158096.3|26
1651592500000|2022-05-03 15:41:40|158193.3|158103.3|158194.1|158104.1|158200.7|158110.7|158190.7|158100.7|31
1651592510000|2022-05-03 15:41:50|158194.8|158104.8|158193.7|158103.7|158201.5|158111.5|158189.2|158099.2|32
1651592520000|2022-05-03 15:42:00|158194.7|158104.7|158197.2|158107.2|158200.7|158110.7|158190|158100|26
1651592530000|2022-05-03 15:42:10|158197.4|158107.4|158196.7|158106.7|158205.1|158115.1|158193.2|158103.2|19
1651592540000|2022-05-03 15:42:20|158196.9|158106.9|158183.2|158093.2|158198.7|158108.7|158177.3|158087.3|27
1651592550000|2022-05-03 15:42:30|158182.3|158092.3|158178.5|158088.5|158182.3|158092.3|158166.9|158076.9|26
1651592560000|2022-05-03 15:42:40|158177.6|158087.6|158176.4|158086.4|158177.6|158087.6|158167.9|158077.9|26
1651592570000|2022-05-03 15:42:50|158166.9|158076.9|158164.8|158074.8|158170.6|158080.6|158154.3|158064.3|24
1651592580000|2022-05-03 15:43:00|158160.7|158070.7|158162.6|158072.6|158164.9|158074.9|158160.7|158070.7|22
1651592590000|2022-05-03 15:43:10|158162.7|158072.7|158165.2|158075.2|158165.2|158075.2|158162.6|158072.6|14
1651592600000|2022-05-03 15:43:20|158167.4|158077.4|158144.1|158054.1|158167.4|158077.4|158139.5|158049.5|16
1651592610000|2022-05-03 15:43:30|158143.3|158053.3|158151.9|158061.9|158153.8|158063.8|158138.7|158048.7|24
1651592620000|2022-05-03 15:43:40|158143.2|158053.2|158149.4|158059.4|158149.4|158059.4|158141.5|158051.5|11
1651592630000|2022-05-03 15:43:50|158149.3|158059.3|158146.3|158056.3|158160.6|158070.6|158142|158052|23
1651592640000|2022-05-03 15:44:00|158145.7|158055.7|158142.2|158052.2|158146.8|158056.8|158141.7|158051.7|16
1651592650000|2022-05-03 15:44:10|158142.3|158052.3|158129.6|158039.6|158143.6|158053.6|158124.5|158034.5|33
1651592660000|2022-05-03 15:44:20|158127.7|158037.7|158142.2|158052.2|158143.3|158053.3|158127.7|158037.7|27
1651592670000|2022-05-03 15:44:30|158142.5|158052.5|158149.6|158059.6|158156.5|158066.5|158142|158052|21
1651592680000|2022-05-03 15:44:40|158150.8|158060.8|158143.4|158053.4|158151.8|158061.8|158138.6|158048.6|22
1651592690000|2022-05-03 15:44:50|158143.5|158053.5|158144.2|158054.2|158146.5|158056.5|158142.1|158052.1|15
1651592700000|2022-05-03 15:45:00|158145|158055|158144|158054|158146.8|158056.8|158143.8|158053.8|15
1651592710000|2022-05-03 15:45:10|158143.8|158053.8|158150.4|158060.4|158150.7|158060.7|158143.6|158053.6|20
1651592720000|2022-05-03 15:45:20|158149.5|158059.5|158149.6|158059.6|158151.6|158061.6|158149|158059|15
1651592730000|2022-05-03 15:45:30|158150|158060|158149.9|158059.9|158151.3|158061.3|158149.9|158059.9|11
1651592740000|2022-05-03 15:45:40|158152.4|158062.4|158154.2|158064.2|158154.9|158064.9|158152.4|158062.4|9
1651592750000|2022-05-03 15:45:50|158154.3|158064.3|158152.8|158062.8|158154.6|158064.6|158151.2|158061.2|15
1651592760000|2022-05-03 15:46:00|158152.5|158062.5|158153.9|158063.9|158154.8|158064.8|158150.4|158060.4|14
1651592770000|2022-05-03 15:46:10|158153.7|158063.7|158150.8|158060.8|158153.9|158063.9|158147.2|158057.2|16
1651592780000|2022-05-03 15:46:20|158149.5|158059.5|158175.4|158085.4|158179.6|158089.6|158148.8|158058.8|15
1651592790000|2022-05-03 15:46:30|158173.7|158083.7|158155.5|158065.5|158173.7|158083.7|158155.5|158065.5|19
1651592800000|2022-05-03 15:46:40|158155.6|158065.6|158147.5|158057.5|158157.2|158067.2|158144.3|158054.3|22
1651592810000|2022-05-03 15:46:50|158147.2|158057.2|158146.8|158056.8|158147.7|158057.7|158144.2|158054.2|18
1651592820000|2022-05-03 15:47:00|158146.1|158056.1|158146.3|158056.3|158146.5|158056.5|158142.6|158052.6|19
1651592830000|2022-05-03 15:47:10|158145.8|158055.8|158147.7|158057.7|158148.8|158058.8|158145.3|158055.3|15
1651592840000|2022-05-03 15:47:20|158146.9|158056.9|158141.1|158051.1|158147.5|158057.5|158141.1|158051.1|12
1651592850000|2022-05-03 15:47:30|158140.7|158050.7|158145.2|158055.2|158145.2|158055.2|158140.7|158050.7|7
1651592860000|2022-05-03 15:47:40|158145.6|158055.6|158140.1|158050.1|158147|158057|158138.6|158048.6|10
1651592870000|2022-05-03 15:47:50|158141.2|158051.2|158142.6|158052.6|158143.4|158053.4|158138.9|158048.9|10
1651592880000|2022-05-03 15:48:00|158139.8|158049.8|158144.3|158054.3|158147.9|158057.9|158138.7|158048.7|16
1651592890000|2022-05-03 15:48:10|158144.2|158054.2|158196.8|158106.8|158199.1|158109.1|158144.2|158054.2|22
1651592900000|2022-05-03 15:48:20|158195.4|158105.4|158195.7|158105.7|158197.6|158107.6|158195.2|158105.2|9
1651592910000|2022-05-03 15:48:30|158196|158106|158192.5|158102.5|158196.1|158106.1|158190.8|158100.8|19
1651592920000|2022-05-03 15:48:40|158192.8|158102.8|158192.2|158102.2|158193.7|158103.7|158189.2|158099.2|12
1651592930000|2022-05-03 15:48:50|158194|158104|158190.1|158100.1|158194|158104|158189|158099|15
1651592940000|2022-05-03 15:49:00|158188.5|158098.5|158156.9|158066.9|158188.5|158098.5|158153.3|158063.3|21
1651592950000|2022-05-03 15:49:10|158157.4|158067.4|158158.1|158068.1|158158.6|158068.6|158156.8|158066.8|14
1651592960000|2022-05-03 15:49:20|158157.8|158067.8|158155.7|158065.7|158159.2|158069.2|158154.3|158064.3|10
1651592970000|2022-05-03 15:49:30|158156.3|158066.3|158158.7|158068.7|158159|158069|158155.3|158065.3|14
1651592980000|2022-05-03 15:49:40|158157.8|158067.8|158157|158067|158158|158068|158155.7|158065.7|14
1651592990000|2022-05-03 15:49:50|158157.2|158067.2|158184|158094|158184.8|158094.8|158157.2|158067.2|10
1651593000000|2022-05-03 15:50:00|158184.9|158094.9|158181.6|158091.6|158186.5|158096.5|158174.6|158084.6|18
1651593010000|2022-05-03 15:50:10|158180.8|158090.8|158188.6|158098.6|158189.2|158099.2|158180.8|158090.8|8
1651593020000|2022-05-03 15:50:20|158188|158098|158188.6|158098.6|158191.6|158101.6|158182.5|158092.5|23
1651593030000|2022-05-03 15:50:30|158186.4|158096.4|158176.9|158086.9|158186.4|158096.4|158173.1|158083.1|21
1651593040000|2022-05-03 15:50:40|158177.5|158087.5|158189|158099|158191.9|158101.9|158177.5|158087.5|32
1651593050000|2022-05-03 15:50:50|158189.6|158099.6|158175.9|158085.9|158190.7|158100.7|158175.9|158085.9|24
1651593060000|2022-05-03 15:51:00|158176.3|158086.3|158178.3|158088.3|158180.2|158090.2|158176.1|158086.1|23
1651593070000|2022-05-03 15:51:10|158177.8|158087.8|158179.8|158089.8|158180.9|158090.9|158177.8|158087.8|20
1651593080000|2022-05-03 15:51:20|158179.6|158089.6|158180.6|158090.6|158180.9|158090.9|158179.1|158089.1|9
1651593090000|2022-05-03 15:51:30|158180.9|158090.9|158183.7|158093.7|158183.8|158093.8|158180.8|158090.8|15
1651593100000|2022-05-03 15:51:40|158182.1|158092.1|158178.7|158088.7|158182.1|158092.1|158177.8|158087.8|11
1651593110000|2022-05-03 15:51:50|158179.1|158089.1|158179.3|158089.3|158181.1|158091.1|158174.5|158084.5|19
1651593120000|2022-05-03 15:52:00|158194.4|158104.4|158192.4|158102.4|158194.4|158104.4|158184.1|158094.1|19
1651593130000|2022-05-03 15:52:10|158191.5|158101.5|158192.2|158102.2|158193.9|158103.9|158190.6|158100.6|12
1651593140000|2022-05-03 15:52:20|158192.1|158102.1|158196.3|158106.3|158196.7|158106.7|158189.6|158099.6|23
1651593150000|2022-05-03 15:52:30|158188.3|158098.3|158194.6|158104.6|158194.6|158104.6|158188.3|158098.3|21
1651593160000|2022-05-03 15:52:40|158195.1|158105.1|158191.5|158101.5|158197.2|158107.2|158191.3|158101.3|21
1651593170000|2022-05-03 15:52:50|158191.6|158101.6|158196.2|158106.2|158198.3|158108.3|158191.6|158101.6|22
1651593180000|2022-05-03 15:53:00|158197|158107|158207.1|158117.1|158207.3|158117.3|158194.2|158104.2|31
1651593190000|2022-05-03 15:53:10|158202.6|158112.6|158201.9|158111.9|158211.5|158121.5|158198.6|158108.6|31
1651593200000|2022-05-03 15:53:20|158208.7|158118.7|158211.7|158121.7|158211.7|158121.7|158201.8|158111.8|37
1651593210000|2022-05-03 15:53:30|158212.2|158122.2|158209.8|158119.8|158212.4|158122.4|158207.7|158117.7|22
1651593220000|2022-05-03 15:53:40|158209.4|158119.4|158206.6|158116.6|158210.9|158120.9|158195.3|158105.3|29
1651593230000|2022-05-03 15:53:50|158206.7|158116.7|158208.2|158118.2|158208.4|158118.4|158206.4|158116.4|16
1651593240000|2022-05-03 15:54:00|158207.7|158117.7|158198.6|158108.6|158210.8|158120.8|158198.6|158108.6|16
1651593250000|2022-05-03 15:54:10|158198.3|158108.3|158197.4|158107.4|158201.8|158111.8|158197.4|158107.4|20
1651593260000|2022-05-03 15:54:20|158197.5|158107.5|158197.9|158107.9|158202.7|158112.7|158196.8|158106.8|23
1651593270000|2022-05-03 15:54:30|158199.8|158109.8|158204.9|158114.9|158205.8|158115.8|158199.8|158109.8|26
1651593280000|2022-05-03 15:54:40|158203.7|158113.7|158207.2|158117.2|158209.3|158119.3|158203.7|158113.7|24
1651593290000|2022-05-03 15:54:50|158206.9|158116.9|158203.5|158113.5|158208.5|158118.5|158203.5|158113.5|19
1651593300000|2022-05-03 15:55:00|158203.2|158113.2|158203.4|158113.4|158204.2|158114.2|158202.7|158112.7|17
1651593310000|2022-05-03 15:55:10|158203.3|158113.3|158206|158116|158207.8|158117.8|158202.3|158112.3|21
1651593320000|2022-05-03 15:55:20|158204.9|158114.9|158204.9|158114.9|158206.7|158116.7|158204.9|158114.9|8
1651593330000|2022-05-03 15:55:30|158208.2|158118.2|158199.2|158109.2|158208.2|158118.2|158199.2|158109.2|16
1651593340000|2022-05-03 15:55:40|158200.7|158110.7|158200.1|158110.1|158202.7|158112.7|158198.5|158108.5|17
1651593350000|2022-05-03 15:55:50|158200.2|158110.2|158201.1|158111.1|158202|158112|158197|158107|17
1651593360000|2022-05-03 15:56:00|158198.4|158108.4|158197.5|158107.5|158199.9|158109.9|158197.5|158107.5|17
1651593370000|2022-05-03 15:56:10|158197.8|158107.8|158202|158112|158206.5|158116.5|158197.7|158107.7|16
1651593380000|2022-05-03 15:56:20|158202.5|158112.5|158198.1|158108.1|158202.5|158112.5|158197.6|158107.6|20
1651593390000|2022-05-03 15:56:30|158198.3|158108.3|158203.5|158113.5|158203.5|158113.5|158197.6|158107.6|15
1651593400000|2022-05-03 15:56:40|158204.9|158114.9|158203.8|158113.8|158204.9|158114.9|158201.8|158111.8|13
1651593410000|2022-05-03 15:56:50|158204.3|158114.3|158205.5|158115.5|158205.5|158115.5|158202|158112|17
1651593420000|2022-05-03 15:57:00|158205.2|158115.2|158200.3|158110.3|158208|158118|158197.6|158107.6|16
1651593430000|2022-05-03 15:57:10|158201.3|158111.3|158200.6|158110.6|158210.4|158120.4|158192.2|158102.2|33
1651593440000|2022-05-03 15:57:20|158199.8|158109.8|158205.9|158115.9|158210.5|158120.5|158199|158109|22
1651593450000|2022-05-03 15:57:30|158205.5|158115.5|158206.8|158116.8|158207.4|158117.4|158203.9|158113.9|14
1651593460000|2022-05-03 15:57:40|158207.3|158117.3|158209.6|158119.6|158209.7|158119.7|158207|158117|15
1651593470000|2022-05-03 15:57:50|158208.9|158118.9|158212|158122|158213.3|158123.3|158208.9|158118.9|25
1651593480000|2022-05-03 15:58:00|158211.2|158121.2|158205.7|158115.7|158211.5|158121.5|158197.4|158107.4|15
1651593490000|2022-05-03 15:58:10|158205.5|158115.5|158209.4|158119.4|158210.8|158120.8|158201.9|158111.9|27
1651593500000|2022-05-03 15:58:20|158209.9|158119.9|158207.4|158117.4|158215|158125|158207.4|158117.4|13
1651593510000|2022-05-03 15:58:30|158207|158117|158209.6|158119.6|158210.3|158120.3|158206.6|158116.6|17
1651593520000|2022-05-03 15:58:40|158208.2|158118.2|158212.2|158122.2|158212.2|158122.2|158206.5|158116.5|27
1651593530000|2022-05-03 15:58:50|158210|158120|158212.7|158122.7|158213.1|158123.1|158209.3|158119.3|19
1651593540000|2022-05-03 15:59:00|158212.8|158122.8|158214|158124|158214.5|158124.5|158210.8|158120.8|21
1651593550000|2022-05-03 15:59:10|158211.7|158121.7|158211.4|158121.4|158211.7|158121.7|158210.8|158120.8|10
1651593560000|2022-05-03 15:59:20|158211.5|158121.5|158213.9|158123.9|158214.1|158124.1|158211.2|158121.2|11
1651593570000|2022-05-03 15:59:30|158214|158124|158213.8|158123.8|158214.5|158124.5|158212.7|158122.7|23
1651593580000|2022-05-03 15:59:40|158213.2|158123.2|158213.9|158123.9|158215.5|158125.5|158211.8|158121.8|21
1651593590000|2022-05-03 15:59:50|158215.3|158125.3|158214.6|158124.6|158216.1|158126.1|158212.5|158122.5|25
1651593600000|2022-05-03 16:00:00|158213.4|158123.4|158219|158129|158219.2|158129.2|158212.8|158122.8|23
1651593610000|2022-05-03 16:00:10|158218.2|158128.2|158216.4|158126.4|158218.5|158128.5|158207.8|158117.8|27
1651593620000|2022-05-03 16:00:20|158215.8|158125.8|158209.7|158119.7|158218.7|158128.7|158207.3|158117.3|18
1651593630000|2022-05-03 16:00:30|158212.4|158122.4|158208.5|158118.5|158216.2|158126.2|158202.8|158112.8|33
1651593640000|2022-05-03 16:00:40|158210.6|158120.6|158217.9|158127.9|158217.9|158127.9|158206|158116|26
1651593650000|2022-05-03 16:00:50|158216.8|158126.8|158210.5|158120.5|158221.8|158131.8|158207.2|158117.2|13
1651593660000|2022-05-03 16:01:00|158209.9|158119.9|158307|158217|158307|158217|158208.7|158118.7|36
1651593670000|2022-05-03 16:01:10|158306.7|158216.7|158303.4|158213.4|158307.4|158217.4|158301.3|158211.3|33
1651593680000|2022-05-03 16:01:20|158302.6|158212.6|158299|158209|158302.6|158212.6|158297|158207|15
1651593690000|2022-05-03 16:01:30|158295.7|158205.7|158299.7|158209.7|158299.7|158209.7|158294.7|158204.7|13
1651593700000|2022-05-03 16:01:40|158299.1|158209.1|158301.8|158211.8|158304.1|158214.1|158299.1|158209.1|17
1651593710000|2022-05-03 16:01:50|158301.7|158211.7|158300.6|158210.6|158302.6|158212.6|158299.9|158209.9|19
1651593720000|2022-05-03 16:02:00|158301.2|158211.2|158300.9|158210.9|158305.1|158215.1|158297.4|158207.4|24
1651593730000|2022-05-03 16:02:10|158300.7|158210.7|158304.5|158214.5|158304.5|158214.5|158300.7|158210.7|10
1651593740000|2022-05-03 16:02:20|158306.7|158216.7|158302.4|158212.4|158306.7|158216.7|158301.9|158211.9|21
1651593750000|2022-05-03 16:02:30|158302.7|158212.7|158308|158218|158308|158218|158301.7|158211.7|13
1651593760000|2022-05-03 16:02:40|158301.9|158211.9|158306.2|158216.2|158306.2|158216.2|158301.9|158211.9|22
1651593770000|2022-05-03 16:02:50|158305.3|158215.3|158304.6|158214.6|158306.9|158216.9|158303|158213|30
1651593780000|2022-05-03 16:03:00|158304|158214|158304.5|158214.5|158308.9|158218.9|158302.1|158212.1|20
1651593790000|2022-05-03 16:03:10|158305.3|158215.3|158308.1|158218.1|158308.1|158218.1|158304.6|158214.6|9
1651593800000|2022-05-03 16:03:20|158307.9|158217.9|158301.8|158211.8|158307.9|158217.9|158301.4|158211.4|20
1651593810000|2022-05-03 16:03:30|158300.1|158210.1|158302.9|158212.9|158306.1|158216.1|158299.3|158209.3|13
1651593820000|2022-05-03 16:03:40|158304.7|158214.7|158295.9|158205.9|158304.9|158214.9|158294.6|158204.6|12
1651593830000|2022-05-03 16:03:50|158296.4|158206.4|158296.4|158206.4|158297.2|158207.2|158296.4|158206.4|6
1651593840000|2022-05-03 16:04:00|158296.1|158206.1|158300|158210|158300|158210|158296.1|158206.1|4
1651593850000|2022-05-03 16:04:10|158301.7|158211.7|158300.7|158210.7|158301.7|158211.7|158299.5|158209.5|7
1651593860000|2022-05-03 16:04:20|158299.4|158209.4|158293|158203|158300.6|158210.6|158293|158203|14
1651593870000|2022-05-03 16:04:30|158296.8|158206.8|158343|158253|158363|158262.6|158293.3|158203.3|32
1651593880000|2022-05-03 16:04:40|158343.8|158253.8|158339.9|158249.9|158344.4|158254.4|158335.4|158245.4|24
1651593890000|2022-05-03 16:04:50|158339.7|158249.7|158340.7|158250.7|158343.4|158253.4|158334.2|158244.2|31
1651593900000|2022-05-03 16:05:00|158341.1|158251.1|158344.4|158254.4|158344.9|158254.9|158340.9|158250.9|26
1651593910000|2022-05-03 16:05:10|158344.5|158254.5|158419.4|158329.4|158419.4|158329.4|158342.1|158252.1|18
1651593920000|2022-05-03 16:05:20|158418.5|158328.5|158423.2|158333.2|158426.2|158336.2|158418.5|158328.5|24
1651593930000|2022-05-03 16:05:30|158422.5|158332.5|158421.3|158331.3|158425.3|158335.3|158419.5|158329.5|20
1651593940000|2022-05-03 16:05:40|158415.3|158325.3|158416.9|158326.9|158417.2|158327.2|158414.8|158324.8|22
1651593950000|2022-05-03 16:05:50|158416.7|158326.7|158416.8|158326.8|158418.7|158328.7|158414.9|158324.9|14
1651593960000|2022-05-03 16:06:00|158417.9|158327.9|158417.4|158327.4|158418.3|158328.3|158416.7|158326.7|13
1651593970000|2022-05-03 16:06:10|158419.6|158329.6|158440.9|158350.9|158442.1|158352.1|158417.9|158327.9|25
1651593980000|2022-05-03 16:06:20|158443.6|158353.6|158449.4|158359.4|158451.8|158361.8|158443.6|158353.6|25
1651593990000|2022-05-03 16:06:30|158449.5|158359.5|158449.6|158359.6|158450.4|158360.4|158448.9|158358.9|22
1651594000000|2022-05-03 16:06:40|158447.7|158357.7|158450|158360|158454.4|158364.4|158447.1|158357.1|25
1651594010000|2022-05-03 16:06:50|158449.8|158359.8|158452.3|158362.3|158452.3|158362.3|158448.5|158358.5|12
1651594020000|2022-05-03 16:07:00|158453.2|158363.2|158473.6|158383.6|158474.2|158384.2|158452.7|158362.7|26
1651594030000|2022-05-03 16:07:10|158473.7|158383.7|158483.4|158393.4|158483.4|158393.4|158471.8|158381.8|18
1651594040000|2022-05-03 16:07:20|158483.5|158393.5|158488|158398|158488.6|158398.6|158482.7|158392.7|19
1651594050000|2022-05-03 16:07:30|158488.1|158398.1|158478.6|158388.6|158488.8|158398.8|158478.6|158388.6|26
1651594060000|2022-05-03 16:07:40|158478.4|158388.4|158474.8|158384.8|158478.4|158388.4|158474.2|158384.2|16
1651594070000|2022-05-03 16:07:50|158475.3|158385.3|158474.1|158384.1|158475.4|158385.4|158473.5|158383.5|12
1651594080000|2022-05-03 16:08:00|158475|158385|158476.5|158386.5|158480.8|158390.8|158473.7|158383.7|14
1651594090000|2022-05-03 16:08:10|158476.3|158386.3|158476.9|158386.9|158479.1|158389.1|158474.8|158384.8|9
1651594100000|2022-05-03 16:08:20|158476.8|158386.8|158479.5|158389.5|158481.7|158391.7|158473.8|158383.8|19
1651594110000|2022-05-03 16:08:30|158480.3|158390.3|158483.7|158393.7|158491|158401|158480|158390|27
1651594120000|2022-05-03 16:08:40|158483.2|158393.2|158482.9|158392.9|158491.8|158401.8|158482.5|158392.5|27
1651594130000|2022-05-03 16:08:50|158483.1|158393.1|158489.7|158399.7|158490.7|158400.7|158477.1|158387.1|25
1651594140000|2022-05-03 16:09:00|158489|158399|158489.8|158399.8|158493.7|158403.7|158488.9|158398.9|9
1651594150000|2022-05-03 16:09:10|158490.6|158400.6|158490.4|158400.4|158490.6|158400.6|158488.6|158398.6|12
1651594160000|2022-05-03 16:09:20|158490|158400|158491.3|158401.3|158491.3|158401.3|158488.9|158398.9|7
1651594170000|2022-05-03 16:09:30|158488.4|158398.4|158491.4|158401.4|158491.4|158401.4|158486.2|158396.2|9
1651594180000|2022-05-03 16:09:40|158491.7|158401.7|158494.3|158404.3|158494.4|158404.4|158491.7|158401.7|8
1651594190000|2022-05-03 16:09:50|158493.6|158403.6|158491.4|158401.4|158493.6|158403.6|158485.9|158395.9|20
1651594200000|2022-05-03 16:10:00|158492|158402|158491.7|158401.7|158492.4|158402.4|158489.7|158399.7|13
1651594210000|2022-05-03 16:10:10|158491.5|158401.5|158490.9|158400.9|158492.4|158402.4|158490.4|158400.4|12
1651594220000|2022-05-03 16:10:20|158491|158401|158488.8|158398.8|158491.2|158401.2|158488.5|158398.5|11
1651594230000|2022-05-03 16:10:30|158494.2|158404.2|158491.5|158401.5|158494.2|158404.2|158491.5|158401.5|17
1651594240000|2022-05-03 16:10:40|158491.9|158401.9|158490.7|158400.7|158492.3|158402.3|158490.7|158400.7|14
1651594250000|2022-05-03 16:10:50|158485.7|158395.7|158473.4|158383.4|158488.9|158398.9|158470.8|158380.8|20
1651594260000|2022-05-03 16:11:00|158473.7|158383.7|158472.1|158382.1|158473.7|158383.7|158470.6|158380.6|19
1651594270000|2022-05-03 16:11:10|158471.9|158381.9|158442|158352|158481.2|158391.2|158439.5|158349.5|25
1651594280000|2022-05-03 16:11:20|158439.7|158349.7|158441.8|158351.8|158446.2|158356.2|158432.3|158342.3|17
1651594290000|2022-05-03 16:11:30|158442.4|158352.4|158439.9|158349.9|158443.2|158353.2|158439.9|158349.9|23
1651594300000|2022-05-03 16:11:40|158439.7|158349.7|158440.2|158350.2|158442|158352|158439|158349|20
1651594310000|2022-05-03 16:11:50|158439.8|158349.8|158445|158355|158446.7|158356.7|158439.8|158349.8|22
1651594320000|2022-05-03 16:12:00|158443.3|158353.3|158450.8|158360.8|158457|158367|158436.7|158346.7|34
1651594330000|2022-05-03 16:12:10|158450.7|158360.7|158445.9|158355.9|158450.7|158360.7|158442.4|158352.4|23
1651594340000|2022-05-03 16:12:20|158447|158357|158446.9|158356.9|158448.4|158358.4|158445.5|158355.5|22
1651594350000|2022-05-03 16:12:30|158446.2|158356.2|158431.2|158341.2|158446.7|158356.7|158431.2|158341.2|13
1651594360000|2022-05-03 16:12:40|158429.8|158339.8|158441.9|158351.9|158442.9|158352.9|158429.8|158339.8|7
1651594370000|2022-05-03 16:12:50|158440.3|158350.3|158336.3|158246.3|158440.3|158350.3|158335.3|158245.3|25
1651594380000|2022-05-03 16:13:00|158336.1|158246.1|158402.3|158312.3|158402.3|158312.3|158336.1|158246.1|28
1651594390000|2022-05-03 16:13:10|158400.7|158310.7|158400.9|158310.9|158402.5|158312.5|158399|158309|15
1651594400000|2022-05-03 16:13:20|158401.4|158311.4|158401.5|158311.5|158404.7|158314.7|158400.3|158310.3|26
1651594410000|2022-05-03 16:13:30|158401.6|158311.6|158402.7|158312.7|158402.7|158312.7|158398.6|158308.6|18
1651594420000|2022-05-03 16:13:40|158401.6|158311.6|158401.6|158311.6|158401.8|158311.8|158395|158305|22
1651594430000|2022-05-03 16:13:50|158401|158311|158402.3|158312.3|158403.9|158313.9|158399.7|158309.7|20
1651594440000|2022-05-03 16:14:00|158402.6|158312.6|158397.5|158307.5|158402.9|158312.9|158395.5|158305.5|28
1651594450000|2022-05-03 16:14:10|158397.2|158307.2|158397.9|158307.9|158398.1|158308.1|158395.2|158305.2|26
1651594460000|2022-05-03 16:14:20|158396.4|158306.4|158396.6|158306.6|158398.2|158308.2|158396.3|158306.3|19
1651594470000|2022-05-03 16:14:30|158397|158307|158391.6|158301.6|158397|158307|158381.5|158291.5|38
1651594480000|2022-05-03 16:14:40|158392.4|158302.4|158390.7|158300.7|158393.2|158303.2|158388.7|158298.7|24
1651594490000|2022-05-03 16:14:50|158390.4|158300.4|158393.2|158303.2|158394.7|158304.7|158390.1|158300.1|18
1651594500000|2022-05-03 16:15:00|158392.5|158302.5|158393.7|158303.7|158394.5|158304.5|158392|158302|20
1651594510000|2022-05-03 16:15:10|158392.6|158302.6|158399.5|158309.5|158401.5|158311.5|158392.4|158302.4|24
1651594520000|2022-05-03 16:15:20|158397.4|158307.4|158401|158311|158401.7|158311.7|158397.3|158307.3|13
1651594530000|2022-05-03 16:15:30|158398.8|158308.8|158399.8|158309.8|158401.9|158311.9|158398.8|158308.8|10
1651594540000|2022-05-03 16:15:40|158398.8|158308.8|158427.5|158337.5|158427.5|158337.5|158398.8|158308.8|17
1651594550000|2022-05-03 16:15:50|158424.8|158334.8|158417.5|158327.5|158425.1|158335.1|158416.5|158326.5|21
1651594560000|2022-05-03 16:16:00|158423|158333|158420|158330|158423.4|158333.4|158417.2|158327.2|23
1651594570000|2022-05-03 16:16:10|158419.4|158329.4|158423.7|158333.7|158423.7|158333.7|158418.1|158328.1|14
1651594580000|2022-05-03 16:16:20|158422.8|158332.8|158419|158329|158423.5|158333.5|158418.9|158328.9|19
1651594590000|2022-05-03 16:16:30|158418.8|158328.8|158418.3|158328.3|158419.7|158329.7|158418.3|158328.3|11
1651594600000|2022-05-03 16:16:40|158419.8|158329.8|158427.3|158337.3|158428.1|158338.1|158418.8|158328.8|8
1651594610000|2022-05-03 16:16:50|158427|158337|158420.8|158330.8|158427|158337|158420.8|158330.8|22
1651594620000|2022-05-03 16:17:00|158421.2|158331.2|158423|158333|158425.5|158335.5|158421|158331|18
1651594630000|2022-05-03 16:17:10|158418|158328|158418.9|158328.9|158421.1|158331.1|158417.1|158327.1|19
1651594640000|2022-05-03 16:17:20|158419.2|158329.2|158418.6|158328.6|158425|158335|158418.6|158328.6|27
1651594650000|2022-05-03 16:17:30|158418.9|158328.9|158418.8|158328.8|158418.9|158328.9|158418.1|158328.1|8
1651594660000|2022-05-03 16:17:40|158420.1|158330.1|158418.8|158328.8|158420.1|158330.1|158418.2|158328.2|18
1651594670000|2022-05-03 16:17:50|158418|158328|158428.1|158338.1|158428.1|158338.1|158418|158328|14
1651594680000|2022-05-03 16:18:00|158427.1|158337.1|158453.1|158363.1|158455.5|158365.5|158425.2|158335.2|32
1651594690000|2022-05-03 16:18:10|158453.3|158363.3|158459.9|158369.9|158459.9|158369.9|158451.8|158361.8|20
1651594700000|2022-05-03 16:18:20|158460.7|158370.7|158457.9|158367.9|158460.7|158370.7|158457.3|158367.3|17
1651594710000|2022-05-03 16:18:30|158482.7|158352.7|158460.5|158370.5|158483.2|158370.5|158460.5|158348.8|17
1651594720000|2022-05-03 16:18:40|158460|158370|158440.8|158350.8|158460|158370|158440.7|158350.7|30
1651594730000|2022-05-03 16:18:50|158440.6|158350.6|158436.6|158346.6|158441.2|158351.2|158436.6|158346.6|23
1651594740000|2022-05-03 16:19:00|158436.4|158346.4|158439.6|158349.6|158442.8|158352.8|158436|158346|19
1651594750000|2022-05-03 16:19:10|158438.7|158348.7|158437.1|158347.1|158438.8|158348.8|158437.1|158347.1|8
1651594760000|2022-05-03 16:19:20|158439.7|158349.7|158433.1|158343.1|158439.7|158349.7|158433.1|158343.1|7
1651594770000|2022-05-03 16:19:30|158432.8|158342.8|158434.9|158344.9|158438.7|158348.7|158432.8|158342.8|9
1651594780000|2022-05-03 16:19:40|158436.5|158346.5|158442.5|158352.5|158442.5|158352.5|158436.1|158346.1|9
1651594790000|2022-05-03 16:19:50|158441.3|158351.3|158439.3|158349.3|158441.4|158351.4|158439.3|158349.3|8
1651594800000|2022-05-03 16:20:00|158438.3|158348.3|158435.9|158345.9|158438.3|158348.3|158435.3|158345.3|6
1651594810000|2022-05-03 16:20:10|158435.6|158345.6|158429.2|158339.2|158440.6|158350.6|158421.7|158331.7|23
1651594820000|2022-05-03 16:20:20|158429.6|158339.6|158421.9|158331.9|158432.9|158342.9|158419.9|158329.9|20
1651594830000|2022-05-03 16:20:30|158420.7|158330.7|158386.4|158296.4|158421.1|158331.1|158384.7|158294.7|31
1651594840000|2022-05-03 16:20:40|158386.3|158296.3|158371.4|158281.4|158386.3|158296.3|158371.4|158281.4|24
1651594850000|2022-05-03 16:20:50|158372|158282|158370.8|158280.8|158372.4|158282.4|158370.8|158280.8|15
1651594860000|2022-05-03 16:21:00|158370.9|158280.9|158372.6|158282.6|158373.8|158283.8|158370.4|158280.4|20
1651594870000|2022-05-03 16:21:10|158372.3|158282.3|158372.2|158282.2|158376.9|158286.9|158371.5|158281.5|16
1651594880000|2022-05-03 16:21:20|158373.2|158283.2|158372.5|158282.5|158375.6|158285.6|158371.3|158281.3|14
1651594890000|2022-05-03 16:21:30|158371.4|158281.4|158371.6|158281.6|158375.3|158285.3|158371.4|158281.4|12
1651594900000|2022-05-03 16:21:40|158372.1|158282.1|158373|158283|158373.8|158283.8|158371.2|158281.2|18
1651594910000|2022-05-03 16:21:50|158372.8|158282.8|158370.3|158280.3|158373.4|158283.4|158370.3|158280.3|22
1651594920000|2022-05-03 16:22:00|158371|158281|158360.8|158270.8|158396.7|158282.7|158360.8|158258.1|25
1651594930000|2022-05-03 16:22:10|158360.9|158270.9|158359.1|158269.1|158360.9|158270.9|158358.2|158268.2|15
1651594940000|2022-05-03 16:22:20|158357.9|158267.9|158359.4|158269.4|158360|158270|158356.7|158266.7|18
1651594950000|2022-05-03 16:22:30|158359.7|158269.7|158360.7|158270.7|158361.7|158271.7|158359.3|158269.3|14
1651594960000|2022-05-03 16:22:40|158360.5|158270.5|158359.9|158269.9|158361.1|158271.1|158358.9|158268.9|9
1651594970000|2022-05-03 16:22:50|158361.2|158271.2|158360.5|158270.5|158362.7|158272.7|158358.2|158268.2|15
1651594980000|2022-05-03 16:23:00|158359.6|158269.6|158363.5|158273.5|158365.9|158275.9|158359.6|158269.6|6
1651594990000|2022-05-03 16:23:10|158364.4|158274.4|158289.9|158199.9|158369.3|158279.3|158279.1|158189.1|27
1651595000000|2022-05-03 16:23:20|158290.2|158200.2|158296.8|158166.8|158296.8|158200.2|158274.3|158166.8|27
1651595010000|2022-05-03 16:23:30|158296.9|158166.9|158273.5|158183.5|158296.9|158184.4|158273.4|158160.9|26
1651595020000|2022-05-03 16:23:40|158273.6|158183.6|158273.6|158183.6|158274|158184|158272.3|158182.3|14
1651595030000|2022-05-03 16:23:50|158273.2|158183.2|158275.8|158185.8|158275.9|158185.9|158272.9|158182.9|10
1651595040000|2022-05-03 16:24:00|158275.1|158185.1|158276.5|158186.5|158276.5|158186.5|158270.2|158180.2|9
1651595050000|2022-05-03 16:24:10|158277.2|158187.2|158282.9|158192.9|158299.1|158197|158276.5|158167.2|21
1651595060000|2022-05-03 16:24:20|158276.4|158186.4|158285|158195|158285|158195|158276.4|158186.4|13
1651595070000|2022-05-03 16:24:30|158282.9|158192.9|158282.3|158192.3|158287.1|158197.1|158278.5|158188.5|20
1651595080000|2022-05-03 16:24:40|158282.4|158192.4|158284.7|158194.7|158286.4|158196.4|158280|158190|16
1651595090000|2022-05-03 16:24:50|158285.2|158195.2|158283.6|158193.6|158290.7|158200.7|158282.6|158192.6|23
1651595100000|2022-05-03 16:25:00|158283.4|158193.4|158277.9|158187.9|158283.6|158193.6|158276.2|158186.2|24
1651595110000|2022-05-03 16:25:10|158277.6|158187.6|158283.2|158193.2|158284.6|158194.6|158276.9|158186.9|23
1651595120000|2022-05-03 16:25:20|158283|158193|158284.5|158194.5|158284.5|158194.5|158283|158193|10
1651595130000|2022-05-03 16:25:30|158284.2|158194.2|158283.6|158193.6|158285.1|158195.1|158282.9|158192.9|11
1651595140000|2022-05-03 16:25:40|158283.4|158193.4|158280.1|158190.1|158284.9|158194.9|158278.6|158188.6|12
1651595150000|2022-05-03 16:25:50|158282.5|158192.5|158283.4|158193.4|158285.7|158195.7|158282.5|158192.5|18
1651595160000|2022-05-03 16:26:00|158284.1|158194.1|158285.8|158195.8|158301|158211|158283.4|158193.4|30
1651595170000|2022-05-03 16:26:10|158287.5|158197.5|158289.3|158199.3|158290.2|158200.2|158287.5|158197.5|21
1651595180000|2022-05-03 16:26:20|158288.2|158198.2|158283.3|158193.3|158289.3|158199.3|158283.3|158193.3|17
1651595190000|2022-05-03 16:26:30|158283.4|158193.4|158283|158193|158285|158195|158281.9|158191.9|13
1651595200000|2022-05-03 16:26:40|158284|158194|158285|158195|158285.4|158195.4|158283.5|158193.5|21
1651595210000|2022-05-03 16:26:50|158284.6|158194.6|158288.2|158198.2|158292.8|158202.8|158284.6|158194.6|22
1651595220000|2022-05-03 16:27:00|158290.1|158200.1|158293.6|158203.6|158293.6|158203.6|158286.7|158196.7|22
1651595230000|2022-05-03 16:27:10|158294.1|158204.1|158288.2|158198.2|158294.1|158204.1|158287.6|158197.6|26
1651595240000|2022-05-03 16:27:20|158287.5|158197.5|158289.6|158199.6|158291.2|158201.2|158286.6|158196.6|22
1651595250000|2022-05-03 16:27:30|158289.9|158199.9|158290.7|158200.7|158292.4|158202.4|158289.9|158199.9|14
1651595260000|2022-05-03 16:27:40|158289.7|158199.7|158288.8|158198.8|158291.6|158201.6|158288.8|158198.8|15
1651595270000|2022-05-03 16:27:50|158288.2|158198.2|158283.2|158193.2|158289|158199|158283|158193|26
1651595280000|2022-05-03 16:28:00|158282.8|158192.8|158281.4|158191.4|158282.8|158192.8|158280.9|158190.9|8
1651595290000|2022-05-03 16:28:10|158281.3|158191.3|158283.1|158193.1|158283.1|158193.1|158278|158188|11
1651595300000|2022-05-03 16:28:20|158282.6|158192.6|158282.8|158192.8|158283.5|158193.5|158282.1|158192.1|5
1651595310000|2022-05-03 16:28:30|158282.5|158192.5|158283.2|158193.2|158284.3|158194.3|158282|158192|6
1651595320000|2022-05-03 16:28:40|158284.4|158194.4|158278.3|158188.3|158284.4|158194.4|158278.3|158188.3|8
1651595330000|2022-05-03 16:28:50|158277.9|158187.9|158285.9|158195.9|158285.9|158195.9|158274.3|158184.3|5
1651595340000|2022-05-03 16:29:00|158285.4|158195.4|158291.2|158201.2|158291.6|158201.6|158282.9|158192.9|16
1651595350000|2022-05-03 16:29:10|158291.5|158201.5|158292.2|158202.2|158300.7|158210.7|158284.7|158194.7|13
1651595360000|2022-05-03 16:29:20|158294|158204|158289.3|158199.3|158296.3|158206.3|158286.7|158196.7|22
1651595370000|2022-05-03 16:29:30|158290.1|158200.1|158292.2|158202.2|158292.2|158202.2|158289|158199|9
1651595380000|2022-05-03 16:29:40|158291.4|158201.4|158292.4|158202.4|158292.6|158202.6|158289.8|158199.8|13
1651595390000|2022-05-03 16:29:50|158292.2|158202.2|158294.8|158204.8|158296.6|158206.6|158292.2|158202.2|20
1651595400000|2022-05-03 16:30:00|158297.7|158207.7|158307.8|158217.8|158318.9|158228.9|158294.8|158204.8|20
1651595410000|2022-05-03 16:30:10|158308.7|158218.7|158329.2|158239.2|158329.8|158239.8|158303.3|158213.3|25
1651595420000|2022-05-03 16:30:20|158329.5|158239.5|158307.7|158217.7|158330.5|158240.5|158307.6|158217.6|23
1651595430000|2022-05-03 16:30:30|158307|158217|158310.3|158220.3|158310.4|158220.4|158307|158217|11
1651595440000|2022-05-03 16:30:40|158309.5|158219.5|158310.8|158220.8|158311.6|158221.6|158309.5|158219.5|18
1651595450000|2022-05-03 16:30:50|158310.7|158220.7|158308.2|158218.2|158310.9|158220.9|158307.4|158217.4|10
1651595460000|2022-05-03 16:31:00|158307.8|158217.8|158311.2|158221.2|158311.2|158221.2|158307.4|158217.4|9
1651595470000|2022-05-03 16:31:10|158311.1|158221.1|158315.3|158225.3|158320|158230|158310.1|158220.1|18
1651595480000|2022-05-03 16:31:20|158316.3|158226.3|158322.2|158232.2|158327.5|158237.5|158316|158226|29
1651595490000|2022-05-03 16:31:30|158322.6|158232.6|158317.6|158227.6|158322.6|158232.6|158316|158226|20
1651595500000|2022-05-03 16:31:40|158317.1|158227.1|158318.4|158228.4|158322|158232|158317.1|158227.1|21
1651595510000|2022-05-03 16:31:50|158318.5|158228.5|158312.8|158222.8|158319|158229|158312.8|158222.8|19
1651595520000|2022-05-03 16:32:00|158313|158223|158311.4|158221.4|158315.9|158225.9|158311.4|158221.4|11
1651595530000|2022-05-03 16:32:10|158310.1|158220.1|158309.4|158219.4|158310.3|158220.3|158309.2|158219.2|5
1651595540000|2022-05-03 16:32:20|158309.8|158219.8|158313.1|158223.1|158315.9|158225.9|158309.8|158219.8|6
1651595550000|2022-05-03 16:32:30|158310.4|158220.4|158312.6|158222.6|158312.8|158222.8|158304.2|158214.2|8
1651595560000|2022-05-03 16:32:40|158312.2|158222.2|158311.4|158221.4|158324.1|158234.1|158304.5|158214.5|10
1651595570000|2022-05-03 16:32:50|158310.1|158220.1|158314|158224|158317.8|158227.8|158308.4|158218.4|24
1651595580000|2022-05-03 16:33:00|158314.5|158224.5|158306|158216|158316.5|158226.5|158306|158216|24
1651595590000|2022-05-03 16:33:10|158305.6|158215.6|158275.3|158185.3|158305.6|158215.6|158248.1|158158.1|36
1651595600000|2022-05-03 16:33:20|158274.8|158184.8|158278.5|158188.5|158282.4|158192.4|158274.8|158184.8|24
1651595610000|2022-05-03 16:33:30|158279.7|158189.7|158269.8|158179.8|158280.4|158190.4|158269.8|158179.8|22
1651595620000|2022-05-03 16:33:40|158263.2|158173.2|158256.9|158166.9|158263.2|158173.2|158255.7|158165.7|21
1651595630000|2022-05-03 16:33:50|158258|158168|158266.1|158176.1|158266.1|158176.1|158255.9|158165.9|19
1651595640000|2022-05-03 16:34:00|158265.5|158175.5|158266.6|158176.6|158268.2|158178.2|158264.5|158174.5|15
1651595650000|2022-05-03 16:34:10|158266|158176|158264.3|158174.3|158270.1|158180.1|158264.3|158174.3|13
1651595660000|2022-05-03 16:34:20|158265|158175|158253.8|158163.8|158268|158178|158250.3|158160.3|24
1651595670000|2022-05-03 16:34:30|158257.7|158167.7|158251.4|158161.4|158257.7|158167.7|158250.9|158160.9|23
1651595680000|2022-05-03 16:34:40|158250.6|158160.6|158250.9|158160.9|158252.3|158162.3|158250.6|158160.6|13
1651595690000|2022-05-03 16:34:50|158251.7|158161.7|158251.8|158161.8|158253.4|158163.4|158250.6|158160.6|16
1651595700000|2022-05-03 16:35:00|158251.7|158161.7|158251.8|158161.8|158253.1|158163.1|158251.1|158161.1|12
1651595710000|2022-05-03 16:35:10|158252.6|158162.6|158250.7|158160.7|158256.9|158166.9|158249.1|158159.1|13
1651595720000|2022-05-03 16:35:20|158256.7|158166.7|158256|158166|158257|158167|158254.6|158164.6|18
1651595730000|2022-05-03 16:35:30|158255.7|158165.7|158253.8|158163.8|158256.3|158166.3|158249.9|158159.9|23
1651595740000|2022-05-03 16:35:40|158253.3|158163.3|158252.8|158162.8|158253.4|158163.4|158252|158162|9
1651595750000|2022-05-03 16:35:50|158253|158163|158250|158160|158253.4|158163.4|158249.9|158159.9|13
1651595760000|2022-05-03 16:36:00|158249.9|158159.9|158255.1|158165.1|158259.1|158169.1|158249.6|158159.6|19
1651595770000|2022-05-03 16:36:10|158252.2|158162.2|158250.4|158160.4|158256.4|158166.4|158250.4|158160.4|20
1651595780000|2022-05-03 16:36:20|158250.1|158160.1|158249.9|158159.9|158250.1|158160.1|158249.8|158159.8|4
1651595790000|2022-05-03 16:36:30|158249.8|158159.8|158232|158142|158251.6|158161.6|158228.8|158138.8|23
1651595800000|2022-05-03 16:36:40|158231.5|158141.5|158230.5|158140.5|158231.7|158141.7|158230.1|158140.1|15
1651595810000|2022-05-03 16:36:50|158230.2|158140.2|158237.3|158147.3|158237.3|158147.3|158228.9|158138.9|17
1651595820000|2022-05-03 16:37:00|158236|158146|158255|158165|158259|158169|158236|158146|32
1651595830000|2022-05-03 16:37:10|158254.7|158164.7|158246|158156|158254.7|158164.7|158245.2|158155.2|22
1651595840000|2022-05-03 16:37:20|158246.8|158156.8|158249.7|158159.7|158249.7|158159.7|158243.8|158153.8|12
1651595850000|2022-05-03 16:37:30|158252.7|158162.7|158254.4|158164.4|158255.9|158165.9|158250.4|158160.4|26
1651595860000|2022-05-03 16:37:40|158254.9|158164.9|158249.4|158159.4|158256.3|158166.3|158248.1|158158.1|26
1651595870000|2022-05-03 16:37:50|158250.3|158160.3|158256.3|158166.3|158258.7|158168.7|158248.3|158158.3|32
1651595880000|2022-05-03 16:38:00|158260.3|158170.3|158251.9|158161.9|158260.3|158170.3|158249.1|158159.1|22
1651595890000|2022-05-03 16:38:10|158250.8|158160.8|158260.1|158170.1|158260.7|158170.7|158248.6|158158.6|31
1651595900000|2022-05-03 16:38:20|158258.6|158168.6|158259.5|158169.5|158260.6|158170.6|158257.8|158167.8|7
1651595910000|2022-05-03 16:38:30|158258.8|158168.8|158263|158173|158263.5|158173.5|158258.8|158168.8|12
1651595920000|2022-05-03 16:38:40|158262.8|158172.8|158278.7|158188.7|158284.7|158194.7|158262.8|158172.8|19
1651595930000|2022-05-03 16:38:50|158281.5|158191.5|158276|158186|158282.8|158192.8|158275.8|158185.8|16
1651595940000|2022-05-03 16:39:00|158275.4|158185.4|158275.2|158185.2|158275.6|158185.6|158275|158185|5
1651595950000|2022-05-03 16:39:10|158275.8|158185.8|158290.8|158200.8|158297.3|158207.3|158275.8|158185.8|14
1651595960000|2022-05-03 16:39:20|158290.5|158200.5|158305.6|158215.6|158306.5|158216.5|158289.3|158199.3|23
1651595970000|2022-05-03 16:39:30|158309.1|158219.1|158290.4|158200.4|158309.1|158219.1|158290.4|158200.4|19
1651595980000|2022-05-03 16:39:40|158289.5|158199.5|158293.7|158203.7|158294.3|158204.3|158285.4|158195.4|31
1651595990000|2022-05-03 16:39:50|158293.2|158203.2|158276.4|158186.4|158293.2|158203.2|158273.3|158183.3|27
1651596000000|2022-05-03 16:40:00|158277.6|158187.6|158273.5|158183.5|158280.7|158190.7|158273.4|158183.4|28
1651596010000|2022-05-03 16:40:10|158275.2|158185.2|158284|158194|158284.9|158194.9|158273.9|158183.9|19
1651596020000|2022-05-03 16:40:20|158284.2|158194.2|158281.6|158191.6|158289.5|158199.5|158280.7|158190.7|19
1651596030000|2022-05-03 16:40:30|158284.2|158194.2|158283.6|158193.6|158286.1|158196.1|158278.9|158188.9|25
1651596040000|2022-05-03 16:40:40|158282.8|158192.8|158270.2|158180.2|158283.7|158193.7|158269.6|158179.6|19
1651596050000|2022-05-03 16:40:50|158267.2|158177.2|158274.2|158184.2|158274.2|158184.2|158252.6|158162.6|31
1651596060000|2022-05-03 16:41:00|158273.5|158183.5|158275|158185|158275|158185|158272.2|158182.2|22
1651596070000|2022-05-03 16:41:10|158273.8|158183.8|158278|158188|158278.4|158188.4|158273.5|158183.5|19
1651596080000|2022-05-03 16:41:20|158277.7|158187.7|158271.1|158181.1|158279.1|158189.1|158261.3|158171.3|22
1651596090000|2022-05-03 16:41:30|158270.9|158180.9|158267.9|158177.9|158272.4|158182.4|158267.4|158177.4|18
1651596100000|2022-05-03 16:41:40|158268.7|158178.7|158265.5|158175.5|158273.6|158183.6|158265.5|158175.5|25
1651596110000|2022-05-03 16:41:50|158265.8|158175.8|158265.4|158175.4|158267.5|158177.5|158264.7|158174.7|13
1651596120000|2022-05-03 16:42:00|158265.2|158175.2|158269.8|158179.8|158270.8|158180.8|158265.2|158175.2|14
1651596130000|2022-05-03 16:42:10|158268.7|158178.7|158268.4|158178.4|158269.4|158179.4|158265.3|158175.3|21
1651596140000|2022-05-03 16:42:20|158267.1|158177.1|158268.4|158178.4|158269.9|158179.9|158265|158175|17
1651596150000|2022-05-03 16:42:30|158266.4|158176.4|158275.3|158185.3|158280|158190|158256.1|158166.1|29
1651596160000|2022-05-03 16:42:40|158282.1|158192.1|158278.1|158188.1|158282.1|158192.1|158272.5|158182.5|16
1651596170000|2022-05-03 16:42:50|158279.6|158189.6|158275.8|158185.8|158281.1|158191.1|158275.8|158185.8|10
1651596180000|2022-05-03 16:43:00|158275.7|158185.7|158273.6|158183.6|158277.8|158187.8|158271.9|158181.9|26
1651596190000|2022-05-03 16:43:10|158272.4|158182.4|158257.1|158167.1|158272.4|158182.4|158256.1|158166.1|27
1651596200000|2022-05-03 16:43:20|158257.4|158167.4|158262.5|158172.5|158262.7|158172.7|158256|158166|19
1651596210000|2022-05-03 16:43:30|158261.2|158171.2|158260.5|158170.5|158264.9|158174.9|158259.6|158169.6|27
1651596220000|2022-05-03 16:43:40|158260.3|158170.3|158262.2|158172.2|158263.3|158173.3|158260.3|158170.3|15
1651596230000|2022-05-03 16:43:50|158262.3|158172.3|158264.9|158174.9|158266.2|158176.2|158262.3|158172.3|9
1651596240000|2022-05-03 16:44:00|158265.8|158175.8|158262|158172|158266.3|158176.3|158260.8|158170.8|10
1651596250000|2022-05-03 16:44:10|158263.7|158173.7|158263.7|158173.7|158263.7|158173.7|158259.7|158169.7|13
1651596260000|2022-05-03 16:44:20|158264.4|158174.4|158281.9|158191.9|158282.5|158192.5|158264.4|158174.4|21
1651596270000|2022-05-03 16:44:30|158279.8|158189.8|158268.4|158178.4|158282.9|158192.9|158265.9|158175.9|19
1651596280000|2022-05-03 16:44:40|158269.3|158179.3|158271.3|158181.3|158273.7|158183.7|158268.8|158178.8|13
1651596290000|2022-05-03 16:44:50|158273.9|158183.9|158280.2|158190.2|158280.5|158190.5|158267.2|158177.2|18
1651596300000|2022-05-03 16:45:00|158281.1|158191.1|158301.3|158211.3|158301.3|158211.3|158281.1|158191.1|30
1651596310000|2022-05-03 16:45:10|158300.6|158210.6|158304.3|158214.3|158304.3|158214.3|158300.5|158210.5|15
1651596320000|2022-05-03 16:45:20|158303.7|158213.7|158302.6|158212.6|158303.9|158213.9|158302.5|158212.5|10
1651596330000|2022-05-03 16:45:30|158302.7|158212.7|158287.3|158197.3|158303.4|158213.4|158284.4|158194.4|28
1651596340000|2022-05-03 16:45:40|158289.9|158199.9|158294.1|158204.1|158295.9|158205.9|158286.9|158196.9|14
1651596350000|2022-05-03 16:45:50|158294.7|158204.7|158300|158210|158302.1|158212.1|158294.1|158204.1|17
1651596360000|2022-05-03 16:46:00|158304.1|158214.1|158303.1|158213.1|158307|158217|158301.6|158211.6|14
1651596370000|2022-05-03 16:46:10|158302.9|158212.9|158298.1|158208.1|158302.9|158212.9|158298|158208|17
1651596380000|2022-05-03 16:46:20|158299|158209|158296.3|158206.3|158299.5|158209.5|158296.3|158206.3|19
1651596390000|2022-05-03 16:46:30|158297|158207|158303.1|158213.1|158303.8|158213.8|158296.8|158206.8|30
1651596400000|2022-05-03 16:46:40|158302.9|158212.9|158301.6|158211.6|158305.7|158215.7|158299.6|158209.6|28
1651596410000|2022-05-03 16:46:50|158301.3|158211.3|158301.8|158211.8|158302.6|158212.6|158296.8|158206.8|28
1651596420000|2022-05-03 16:47:00|158301.6|158211.6|158302.3|158212.3|158302.8|158212.8|158301.2|158211.2|18
1651596430000|2022-05-03 16:47:10|158302.4|158212.4|158298.4|158208.4|158303.1|158213.1|158298|158208|27
1651596440000|2022-05-03 16:47:20|158298.5|158208.5|158309.2|158219.2|158309.2|158219.2|158298.3|158208.3|28
1651596450000|2022-05-03 16:47:30|158311.7|158221.7|158305.6|158215.6|158311.7|158221.7|158303.8|158213.8|33
1651596460000|2022-05-03 16:47:40|158298.1|158208.1|158307.7|158217.7|158307.8|158217.8|158294.9|158204.9|30
1651596470000|2022-05-03 16:47:50|158307.5|158217.5|158304.4|158214.4|158308.3|158218.3|158304.2|158214.2|29
1651596480000|2022-05-03 16:48:00|158303.7|158213.7|158295.1|158205.1|158305.7|158215.7|158295.1|158205.1|33
1651596490000|2022-05-03 16:48:10|158297.1|158207.1|158303.3|158213.3|158303.8|158213.8|158297|158207|26
1651596500000|2022-05-03 16:48:20|158304|158214|158309|158219|158313.9|158223.9|158304|158214|29
1651596510000|2022-05-03 16:48:30|158309.7|158219.7|158313.5|158223.5|158313.5|158223.5|158308.8|158218.8|23
1651596520000|2022-05-03 16:48:40|158312.9|158222.9|158305.6|158215.6|158314.4|158224.4|158301.1|158211.1|25
1651596530000|2022-05-03 16:48:50|158305.8|158215.8|158306.4|158216.4|158311.1|158221.1|158304.2|158214.2|14
1651596540000|2022-05-03 16:49:00|158305.5|158215.5|158314.3|158224.3|158314.3|158224.3|158305.5|158215.5|24
1651596550000|2022-05-03 16:49:10|158315.3|158225.3|158362.3|158272.3|158362.3|158272.3|158315.3|158225.3|34
1651596560000|2022-05-03 16:49:20|158363.5|158273.5|158381.4|158291.4|158383.4|158293.4|158361.2|158271.2|32
1651596570000|2022-05-03 16:49:30|158384.6|158294.6|158378.8|158288.8|158384.6|158294.6|158374.9|158284.9|26
1651596580000|2022-05-03 16:49:40|158377.7|158287.7|158384.9|158294.9|158384.9|158294.9|158376.7|158286.7|26
1651596590000|2022-05-03 16:49:50|158385|158295|158382|158292|158385.2|158295.2|158380|158290|24
1651596600000|2022-05-03 16:50:00|158385.8|158295.8|158385.3|158295.3|158389.6|158299.6|158381.1|158291.1|32
1651596610000|2022-05-03 16:50:10|158383.9|158293.9|158381.6|158291.6|158387.5|158297.5|158381.6|158291.6|22
1651596620000|2022-05-03 16:50:20|158381.8|158291.8|158378.4|158288.4|158385.5|158295.5|158378.4|158288.4|27
1651596630000|2022-05-03 16:50:30|158379.4|158289.4|158384.8|158294.8|158384.8|158294.8|158379.4|158289.4|21
1651596640000|2022-05-03 16:50:40|158384.3|158294.3|158396.2|158306.2|158399.5|158309.5|158379.6|158289.6|24
1651596650000|2022-05-03 16:50:50|158398.8|158308.8|158404.5|158314.5|158407.6|158317.6|158395.5|158305.5|31
1651596660000|2022-05-03 16:51:00|158404.2|158314.2|158407.2|158317.2|158407.3|158317.3|158404.1|158314.1|17
1651596670000|2022-05-03 16:51:10|158405.7|158315.7|158407.3|158317.3|158409.6|158319.6|158405.7|158315.7|15
1651596680000|2022-05-03 16:51:20|158409.4|158319.4|158410.7|158320.7|158411.8|158321.8|158406.8|158316.8|10
1651596690000|2022-05-03 16:51:30|158409.7|158319.7|158397.3|158307.3|158410.3|158320.3|158395|158305|15
1651596700000|2022-05-03 16:51:40|158397.7|158307.7|158406|158316|158406|158316|158397.7|158307.7|18
1651596710000|2022-05-03 16:51:50|158405|158315|158409.1|158319.1|158409.1|158319.1|158400.2|158310.2|23
1651596720000|2022-05-03 16:52:00|158406.3|158316.3|158402.5|158312.5|158406.3|158316.3|158402.4|158312.4|10
1651596730000|2022-05-03 16:52:10|158403.8|158313.8|158405.8|158315.8|158407.3|158317.3|158400.9|158310.9|16
1651596740000|2022-05-03 16:52:20|158405.7|158315.7|158400.4|158310.4|158407.8|158317.8|158400.3|158310.3|17
1651596750000|2022-05-03 16:52:30|158401.2|158311.2|158403.5|158313.5|158408.3|158318.3|158399.8|158309.8|17
1651596760000|2022-05-03 16:52:40|158404.1|158314.1|158406.5|158316.5|158407.5|158317.5|158402.3|158312.3|12
1651596770000|2022-05-03 16:52:50|158409.2|158319.2|158404.3|158314.3|158409.2|158319.2|158403.6|158313.6|19
1651596780000|2022-05-03 16:53:00|158405|158315|158406.5|158316.5|158408.4|158318.4|158401.2|158311.2|12
1651596790000|2022-05-03 16:53:10|158405.3|158315.3|158398.3|158308.3|158413.8|158323.8|158397.5|158307.5|17
1651596800000|2022-05-03 16:53:20|158396.6|158306.6|158402.2|158312.2|158403.2|158313.2|158396.1|158306.1|15
1651596810000|2022-05-03 16:53:30|158401.1|158311.1|158410.2|158320.2|158410.8|158320.8|158399.2|158309.2|15
1651596820000|2022-05-03 16:53:40|158410.4|158320.4|158410.5|158320.5|158410.9|158320.9|158409.1|158319.1|8
1651596830000|2022-05-03 16:53:50|158410.8|158320.8|158404.3|158314.3|158410.8|158320.8|158402.7|158312.7|9
1651596840000|2022-05-03 16:54:00|158402.9|158312.9|158404.2|158314.2|158405.6|158315.6|158401.7|158311.7|16
1651596850000|2022-05-03 16:54:10|158402.5|158312.5|158404.6|158314.6|158407.4|158317.4|158402.5|158312.5|7
1651596860000|2022-05-03 16:54:20|158405.7|158315.7|158410.9|158320.9|158420.7|158330.7|158405.6|158315.6|10
1651596870000|2022-05-03 16:54:30|158411.2|158321.2|158409.8|158319.8|158411.2|158321.2|158408|158318|13
1651596880000|2022-05-03 16:54:40|158410.1|158320.1|158409.1|158319.1|158417.3|158327.3|158408.8|158318.8|6
1651596890000|2022-05-03 16:54:50|158408.3|158318.3|158408.8|158318.8|158410.4|158320.4|158408.3|158318.3|9
1651596900000|2022-05-03 16:55:00|158410.7|158320.7|158419.8|158329.8|158423.2|158333.2|158408.9|158318.9|23
1651596910000|2022-05-03 16:55:10|158418.3|158328.3|158409.7|158319.7|158418.3|158328.3|158406.9|158316.9|25
1651596920000|2022-05-03 16:55:20|158407.1|158317.1|158411.3|158321.3|158413.8|158323.8|158405.6|158315.6|27
1651596930000|2022-05-03 16:55:30|158411.6|158321.6|158404.5|158314.5|158411.6|158321.6|158404.5|158314.5|21
1651596940000|2022-05-03 16:55:40|158405.8|158315.8|158405.6|158315.6|158405.8|158315.8|158404.1|158314.1|9
1651596950000|2022-05-03 16:55:50|158406.5|158316.5|158405.8|158315.8|158409|158319|158405|158315|10
1651596960000|2022-05-03 16:56:00|158406.5|158316.5|158408.7|158318.7|158414.4|158324.4|158403.9|158313.9|12
1651596970000|2022-05-03 16:56:10|158407.5|158317.5|158411.7|158321.7|158412.3|158322.3|158407.5|158317.5|19
1651596980000|2022-05-03 16:56:20|158412.2|158322.2|158405.7|158315.7|158412.4|158322.4|158405.6|158315.6|15
1651596990000|2022-05-03 16:56:30|158405.6|158315.6|158405.4|158315.4|158405.9|158315.9|158404.4|158314.4|14
1651597000000|2022-05-03 16:56:40|158406|158316|158408.2|158318.2|158408.7|158318.7|158404.2|158314.2|5
1651597010000|2022-05-03 16:56:50|158400.2|158310.2|158403.7|158313.7|158406.4|158316.4|158400.2|158310.2|13
1651597020000|2022-05-03 16:57:00|158404.6|158314.6|158403.8|158313.8|158404.6|158314.6|158401.8|158311.8|12
1651597030000|2022-05-03 16:57:10|158403.3|158313.3|158400.8|158310.8|158403.8|158313.8|158400.7|158310.7|9
1651597040000|2022-05-03 16:57:20|158401.3|158311.3|158401|158311|158401.6|158311.6|158397.6|158307.6|8
1651597050000|2022-05-03 16:57:30|158400.1|158310.1|158399.7|158309.7|158400.4|158310.4|158399.1|158309.1|6
1651597060000|2022-05-03 16:57:40|158399.5|158309.5|158400.7|158310.7|158406.4|158316.4|158399.5|158309.5|7
1651597070000|2022-05-03 16:57:50|158404.5|158314.5|158404.8|158314.8|158404.8|158314.8|158403.9|158313.9|3
1651597080000|2022-05-03 16:58:00|158405.5|158315.5|158401.8|158311.8|158419.3|158329.3|158400.7|158310.7|10
1651597090000|2022-05-03 16:58:10|158402.6|158312.6|158399|158309|158402.6|158312.6|158397.9|158307.9|12
1651597100000|2022-05-03 16:58:20|158398.2|158308.2|158401.9|158311.9|158402.9|158312.9|158398.2|158308.2|10
1651597110000|2022-05-03 16:58:30|158402|158312|158402.4|158312.4|158404.1|158314.1|158399.4|158309.4|15
1651597120000|2022-05-03 16:58:40|158401.8|158311.8|158402.7|158312.7|158406.5|158316.5|158401.8|158311.8|13
1651597130000|2022-05-03 16:58:50|158399.7|158309.7|158395.3|158305.3|158399.8|158309.8|158390.6|158300.6|29
1651597140000|2022-05-03 16:59:00|158395.4|158305.4|158383.1|158293.1|158395.4|158305.4|158383.1|158293.1|26
1651597150000|2022-05-03 16:59:10|158383.5|158293.5|158385|158295|158385|158295|158383.5|158293.5|11
1651597160000|2022-05-03 16:59:20|158384.5|158294.5|158390.4|158300.4|158390.7|158300.7|158384.5|158294.5|17
1651597170000|2022-05-03 16:59:30|158390.1|158300.1|158381.6|158291.6|158391.2|158301.2|158381.3|158291.3|27
1651597180000|2022-05-03 16:59:40|158381.4|158291.4|158380.6|158290.6|158382.8|158292.8|158380.5|158290.5|20
1651597190000|2022-05-03 16:59:50|158380.7|158290.7|158381.1|158291.1|158381.1|158291.1|158380.3|158290.3|16
1651597200000|2022-05-03 17:00:00|158381.8|158291.8|158380.2|158290.2|158381.8|158291.8|158377.7|158287.7|24
1651597210000|2022-05-03 17:00:10|158379.1|158289.1|158380.6|158290.6|158384.3|158294.3|158375.5|158285.5|17
1651597220000|2022-05-03 17:00:20|158382.1|158292.1|158378.9|158288.9|158384.9|158294.9|158376.2|158286.2|17
1651597230000|2022-05-03 17:00:30|158380|158290|158370.2|158280.2|158383.3|158293.3|158369.4|158279.4|19
1651597240000|2022-05-03 17:00:40|158370.6|158280.6|158370.6|158280.6|158370.6|158280.6|158369.6|158279.6|5
1651597250000|2022-05-03 17:00:50|158374.6|158284.6|158376.7|158286.7|158377|158287|158373.7|158283.7|15
1651597260000|2022-05-03 17:01:00|158317.3|158227.3|158247.6|158157.6|158317.3|158227.3|158245.3|158155.3|36
1651597270000|2022-05-03 17:01:10|158246.9|158156.9|158219.8|158129.8|158247.1|158157.1|158219|158129|33
1651597280000|2022-05-03 17:01:20|158219.5|158129.5|158219.6|158129.6|158221.1|158131.1|158219.1|158129.1|24
1651597290000|2022-05-03 17:01:30|158220.1|158130.1|158220.6|158130.6|158242.4|158131.3|158219.8|158109.2|22
1651597300000|2022-05-03 17:01:40|158220.4|158130.4|158222|158132|158223.4|158133.4|158220.4|158130.4|13
1651597310000|2022-05-03 17:01:50|158221.9|158131.9|158224.2|158134.2|158224.2|158134.2|158221.8|158131.8|16
1651597320000|2022-05-03 17:02:00|158222.7|158132.7|158223.2|158133.2|158223.8|158133.8|158222.2|158132.2|9
1651597330000|2022-05-03 17:02:10|158223.6|158133.6|158223.1|158133.1|158223.6|158133.6|158220.9|158130.9|21
1651597340000|2022-05-03 17:02:20|158223.4|158133.4|158218.3|158128.3|158223.4|158133.4|158212.7|158122.7|28
1651597350000|2022-05-03 17:02:30|158217.8|158127.8|158222.7|158132.7|158223.1|158133.1|158217.2|158127.2|23
1651597360000|2022-05-03 17:02:40|158222.9|158132.9|158224.9|158134.9|158224.9|158134.9|158221.6|158131.6|12
1651597370000|2022-05-03 17:02:50|158224.8|158134.8|158227.1|158137.1|158227.1|158137.1|158224.8|158134.8|9
1651597380000|2022-05-03 17:03:00|158226.9|158136.9|158230.8|158140.8|158231.7|158141.7|158226.1|158136.1|14
1651597390000|2022-05-03 17:03:10|158230.7|158140.7|158228.7|158138.7|158230.7|158140.7|158228.6|158138.6|4
1651597400000|2022-05-03 17:03:20|158223.4|158133.4|158227.6|158137.6|158227.6|158137.6|158223.4|158133.4|13
1651597410000|2022-05-03 17:03:30|158228|158138|158259.9|158169.9|158260.1|158170.1|158228|158138|29
1651597420000|2022-05-03 17:03:40|158260.9|158170.9|158250.4|158160.4|158260.9|158170.9|158250.4|158160.4|28
1651597430000|2022-05-03 17:03:50|158251.1|158161.1|158251.1|158161.1|158252.5|158162.5|158249.7|158159.7|21
1651597440000|2022-05-03 17:04:00|158251.3|158161.3|158255.4|158165.4|158256.3|158166.3|158251.3|158161.3|28
1651597450000|2022-05-03 17:04:10|158254.7|158164.7|158249.9|158159.9|158254.7|158164.7|158249.3|158159.3|11
1651597460000|2022-05-03 17:04:20|158250|158160|158251.1|158161.1|158252|158162|158249.2|158159.2|21
1651597470000|2022-05-03 17:04:30|158251.4|158161.4|158250.7|158160.7|158252.8|158162.8|158249.2|158159.2|16
1651597480000|2022-05-03 17:04:40|158250.9|158160.9|158251.3|158161.3|158251.8|158161.8|158248.2|158158.2|20
1651597490000|2022-05-03 17:04:50|158251|158161|158261.4|158171.4|158261.4|158171.4|158249.7|158159.7|20
1651597500000|2022-05-03 17:05:00|158262.9|158172.9|158266|158176|158268.9|158178.9|158262.9|158172.9|24
1651597510000|2022-05-03 17:05:10|158266.5|158176.5|158266.9|158176.9|158267|158177|158264.8|158174.8|16
1651597520000|2022-05-03 17:05:20|158265.3|158175.3|158264.7|158174.7|158266.3|158176.3|158264.7|158174.7|18
1651597530000|2022-05-03 17:05:30|158264.9|158174.9|158240.8|158150.8|158265.6|158175.6|158240.8|158150.8|25
1651597540000|2022-05-03 17:05:40|158241.1|158151.1|158236.2|158146.2|158241.1|158151.1|158236.1|158146.1|22
1651597550000|2022-05-03 17:05:50|158235.8|158145.8|158181.7|158091.7|158235.8|158145.8|158176|158086|35
1651597560000|2022-05-03 17:06:00|158182.8|158092.8|158218.2|158088.2|158218.2|158099.1|158182.8|158062.5|34
1651597570000|2022-05-03 17:06:10|158217.3|158087.3|158199.4|158109.4|158217.3|158111.2|158190.2|158081|25
1651597580000|2022-05-03 17:06:20|158199.6|158109.6|158214.7|158124.7|158217.5|158127.5|158198.8|158108.8|30
1651597590000|2022-05-03 17:06:30|158215.6|158125.6|158232|158142|158232|158142|158211.5|158121.5|21
1651597600000|2022-05-03 17:06:40|158233.1|158143.1|158220|158130|158235.4|158145.4|158220|158130|17
1651597610000|2022-05-03 17:06:50|158219.7|158129.7|158215.1|158125.1|158219.7|158129.7|158213.3|158123.3|17
1651597620000|2022-05-03 17:07:00|158214.6|158124.6|158227|158137|158227|158137|158214.5|158124.5|15
1651597630000|2022-05-03 17:07:10|158227.7|158137.7|158237.6|158147.6|158238|158148|158221.1|158131.1|34
1651597640000|2022-05-03 17:07:20|158235.3|158145.3|158233.3|158143.3|158235.3|158145.3|158230.6|158140.6|19
1651597650000|2022-05-03 17:07:30|158233.7|158143.7|158229.5|158139.5|158235.5|158145.5|158227.6|158137.6|14
1651597660000|2022-05-03 17:07:40|158225.8|158135.8|158217.5|158127.5|158242.5|158135.8|158211.8|158102.5|26
1651597670000|2022-05-03 17:07:50|158217.7|158127.7|158198.5|158108.5|158217.7|158127.7|158195.6|158105.6|27
1651597680000|2022-05-03 17:08:00|158195.7|158105.7|158184.5|158054.5|158205.2|158105.7|158166.8|158052|33
1651597690000|2022-05-03 17:08:10|158184.6|158054.6|158184.2|158054.2|158187.3|158057.3|158181.2|158051.2|25
1651597700000|2022-05-03 17:08:20|158184.1|158054.1|158184.7|158054.7|158186.7|158056.7|158181.8|158051.8|21
1651597710000|2022-05-03 17:08:30|158184.3|158054.3|158162.6|158072.6|158185.5|158073.7|158160.3|158052.9|22
1651597720000|2022-05-03 17:08:40|158163.4|158073.4|158170.9|158080.9|158199|158083.7|158161.3|158056.2|26
1651597730000|2022-05-03 17:08:50|158166.9|158076.9|158159.4|158069.4|158167.1|158077.1|158159.4|158069.4|18
1651597740000|2022-05-03 17:09:00|158158.4|158068.4|158113.7|157983.7|158164.5|158073.5|158113.7|157983.7|30
1651597750000|2022-05-03 17:09:10|158114.6|157984.6|158085.1|157955.1|158120|157990|158079.7|157949.7|33
1651597760000|2022-05-03 17:09:20|158080.2|157950.2|158099.7|157969.7|158102.7|157972.7|158080.2|157950.2|31
1651597770000|2022-05-03 17:09:30|158083.1|157953.1|158087.9|157957.9|158098|157968|158083.1|157953.1|19
1651597780000|2022-05-03 17:09:40|158086.2|157956.2|158080.8|157950.8|158093.1|157963.1|158080.8|157950.8|14
1651597790000|2022-05-03 17:09:50|158085.4|157955.4|158091.7|157961.7|158092.6|157962.6|158085.4|157955.4|19
1651597800000|2022-05-03 17:10:00|158093.5|157963.5|158096.3|157966.3|158101.8|157971.8|158086.7|157956.7|24
1651597810000|2022-05-03 17:10:10|158100.1|157970.1|158099.7|157969.7|158103.4|157973.4|158095.8|157965.8|23
1651597820000|2022-05-03 17:10:20|158102.4|157972.4|158097.6|157967.6|158102.4|157972.4|158096|157966|25
1651597830000|2022-05-03 17:10:30|158095.6|157965.6|158100.3|157970.3|158103.2|157973.2|158093.6|157963.6|16
1651597840000|2022-05-03 17:10:40|158098.5|157968.5|158092.6|158002.6|158117.9|158002.6|158081.2|157968.5|21
1651597850000|2022-05-03 17:10:50|158087.9|157997.9|158117.1|157987.1|158127.9|158012.4|158087.9|157987.1|25
1651597860000|2022-05-03 17:11:00|158120.8|157990.8|158108.9|157978.9|158121.2|157991.2|158099.2|157969.2|27
1651597870000|2022-05-03 17:11:10|158105.1|157975.1|158102|157972|158107.9|157977.9|158100.7|157970.7|17
1651597880000|2022-05-03 17:11:20|158104.2|157974.2|158106.6|157976.6|158106.6|157976.6|158103.9|157973.9|12
1651597890000|2022-05-03 17:11:30|158081.9|157991.9|158091.7|157961.7|158105.6|157996.7|158076.3|157961.7|13
1651597900000|2022-05-03 17:11:40|158086.7|157956.7|158100.7|157970.7|158103.9|157973.9|158085|157955|14
1651597910000|2022-05-03 17:11:50|158104.4|157974.4|158095.4|157965.4|158105.5|157975.5|158095.4|157965.4|17
1651597920000|2022-05-03 17:12:00|158097.4|157967.4|158067.8|157977.8|158099.4|157980.9|158064.3|157964.2|16
1651597930000|2022-05-03 17:12:10|158067.7|157977.7|158066.2|157976.2|158074.5|157984.5|158066|157976|11
1651597940000|2022-05-03 17:12:20|158067.4|157977.4|158071.1|157981.1|158077|157987|158065.1|157975.1|20
1651597950000|2022-05-03 17:12:30|158070.1|157980.1|158067.5|157977.5|158074|157984|158067.5|157977.5|14
1651597960000|2022-05-03 17:12:40|158068.8|157978.8|158064.2|157974.2|158092|157984.5|158064.2|157953.7|15
1651597970000|2022-05-03 17:12:50|158065.8|157975.8|158088|157958|158088|157975.8|158059.2|157950.1|29
1651597980000|2022-05-03 17:13:00|158083.9|157953.9|158044.8|157914.8|158083.9|157953.9|158044.8|157914.8|33
1651597990000|2022-05-03 17:13:10|158046.4|157916.4|158047.6|157917.6|158047.6|157917.6|158036.4|157906.4|25
1651598000000|2022-05-03 17:13:20|158046.5|157916.5|158025|157935|158062.9|157942|158023.2|157916.5|22
1651598010000|2022-05-03 17:13:30|158024.3|157934.3|158037.7|157907.7|158046.9|157935.5|158024.3|157906.6|23
1651598020000|2022-05-03 17:13:40|158041.9|157911.9|158045.1|157915.1|158046.3|157916.3|158040.6|157910.6|20
1651598030000|2022-05-03 17:13:50|158045.8|157915.8|158002.3|157872.3|158045.8|157915.8|157986.4|157871.6|32
1651598040000|2022-05-03 17:14:00|158002|157872|157975.9|157845.9|158002|157872.1|157955.4|157836.3|28
1651598050000|2022-05-03 17:14:10|157983.2|157853.2|157977.5|157847.5|157985.9|157855.9|157977.5|157847.5|12
1651598060000|2022-05-03 17:14:20|157976.5|157846.5|157972.7|157842.7|157984.6|157854.6|157972.7|157842.7|10
1651598070000|2022-05-03 17:14:30|157978.5|157848.5|157979.7|157849.7|157985.3|157855.3|157976.1|157846.1|14
1651598080000|2022-05-03 17:14:40|157953.5|157823.5|157960.7|157830.7|157971.4|157841.4|157950.4|157820.4|32
1651598090000|2022-05-03 17:14:50|157963.8|157833.8|157961.1|157831.1|157978|157848|157953.8|157823.8|21
1651598100000|2022-05-03 17:15:00|157958.8|157828.8|157963.7|157833.7|157972.6|157842.6|157958.8|157828.8|18
1651598110000|2022-05-03 17:15:10|157963.6|157833.6|157962.4|157832.4|157965.5|157835.5|157950.6|157820.6|30
1651598120000|2022-05-03 17:15:20|157967.1|157837.1|157974.4|157844.4|157977.2|157847.2|157954.6|157824.6|22
1651598130000|2022-05-03 17:15:30|157962.4|157832.4|157973.4|157843.4|157978.5|157848.5|157962.4|157832.4|29
1651598140000|2022-05-03 17:15:40|157972.3|157842.3|157968.4|157838.4|157975.2|157845.2|157968.4|157838.4|16
1651598150000|2022-05-03 17:15:50|157969.8|157839.8|157972.6|157842.6|157973.5|157843.5|157958.1|157828.1|27
1651598160000|2022-05-03 17:16:00|157969.7|157839.7|157972.7|157842.7|157980.1|157850.1|157964.5|157834.5|26
1651598170000|2022-05-03 17:16:10|157966.6|157836.6|157964.8|157834.8|157974.2|157844.2|157964.8|157834.8|14
1651598180000|2022-05-03 17:16:20|157970.1|157840.1|157967.6|157837.6|157970.4|157840.4|157961.5|157831.5|17
1651598190000|2022-05-03 17:16:30|157964|157834|157972.5|157842.5|157977.4|157847.4|157964|157834|10
1651598200000|2022-05-03 17:16:40|157973.3|157843.3|157978.6|157848.6|157994.8|157864.8|157971.3|157841.3|25
1651598210000|2022-05-03 17:16:50|157979.4|157849.4|157980.6|157850.6|157982.7|157852.7|157975.5|157845.5|17
1651598220000|2022-05-03 17:17:00|157978.8|157848.8|157971.6|157841.6|157987.2|157857.2|157970|157840|15
1651598230000|2022-05-03 17:17:10|157979|157849|157986|157856|157992.6|157862.6|157979|157849|25
1651598240000|2022-05-03 17:17:20|157986.7|157856.7|157990.3|157860.3|157996.7|157866.7|157986|157856|26
1651598250000|2022-05-03 17:17:30|157992.2|157862.2|157984.9|157854.9|157994.4|157864.4|157983.8|157853.8|22
1651598260000|2022-05-03 17:17:40|157987.5|157857.5|157974.1|157884.1|158001.4|157888.2|157963.3|157856.3|21
1651598270000|2022-05-03 17:17:50|157983.6|157893.6|157991.7|157861.7|158002|157895.2|157982.1|157858|22
1651598280000|2022-05-03 17:18:00|157992|157862|157994.9|157864.9|157995.3|157865.3|157989.9|157859.9|20
1651598290000|2022-05-03 17:18:10|157994.3|157864.3|157998.4|157868.4|157998.4|157868.4|157994.3|157864.3|10
1651598300000|2022-05-03 17:18:20|157997.5|157867.5|157978.6|157888.6|158001.3|157888.6|157972.7|157865.1|20
1651598310000|2022-05-03 17:18:30|157974.9|157884.9|157981.5|157891.5|157981.5|157891.5|157973.1|157883.1|16
1651598320000|2022-05-03 17:18:40|157981|157891|157985.9|157895.9|157985.9|157895.9|157980.9|157890.9|16
1651598330000|2022-05-03 17:18:50|157985.5|157895.5|157981.4|157891.4|157988.1|157898.1|157980.7|157890.7|18
1651598340000|2022-05-03 17:19:00|157982.6|157892.6|157981.8|157891.8|157986|157896|157978.3|157888.3|29
1651598350000|2022-05-03 17:19:10|157983.2|157893.2|157984.2|157894.2|157985.3|157895.3|157981.6|157891.6|16
1651598360000|2022-05-03 17:19:20|157985.2|157895.2|157986.4|157896.4|157986.4|157896.4|157982.9|157892.9|17
1651598370000|2022-05-03 17:19:30|157985.6|157895.6|157991.7|157901.7|157991.7|157901.7|157985.6|157895.6|12
1651598380000|2022-05-03 17:19:40|157992.5|157902.5|157988.3|157898.3|157993.4|157903.4|157987.7|157897.7|9
1651598390000|2022-05-03 17:19:50|157989.3|157899.3|157985.5|157895.5|157989.8|157899.8|157983|157893|17
1651598400000|2022-05-03 17:20:00|157985.1|157895.1|157987.7|157897.7|157988.1|157898.1|157982.3|157892.3|13
1651598410000|2022-05-03 17:20:10|157987.6|157897.6|157984.9|157894.9|157989.7|157899.7|157982.9|157892.9|12
1651598420000|2022-05-03 17:20:20|157985.9|157895.9|157982.4|157892.4|157992.2|157902.2|157982.4|157892.4|12
1651598430000|2022-05-03 17:20:30|157983.9|157893.9|157983.3|157893.3|157986.9|157896.9|157983|157893|7
1651598440000|2022-05-03 17:20:40|157983.6|157893.6|157989.8|157899.8|157992.4|157902.4|157983.3|157893.3|14
1651598450000|2022-05-03 17:20:50|157990|157900|157992.1|157902.1|157994.2|157904.2|157979.6|157889.6|14
1651598460000|2022-05-03 17:21:00|157993.5|157903.5|157973.2|157883.2|157993.5|157903.5|157969.7|157879.7|28
1651598470000|2022-05-03 17:21:10|157970.4|157880.4|158009.4|157879.4|158009.5|157891.8|157970.4|157873.9|26
1651598480000|2022-05-03 17:21:20|157997.8|157867.8|158001.7|157871.7|158002.2|157872.2|157996.9|157866.9|15
1651598490000|2022-05-03 17:21:30|158004.4|157874.4|157990.5|157860.5|158006.3|157876.3|157990.5|157860.5|26
1651598500000|2022-05-03 17:21:40|157991.2|157861.2|157994.4|157864.4|157996.2|157866.2|157991.2|157861.2|17
1651598510000|2022-05-03 17:21:50|157989.2|157859.2|157994.1|157864.1|157994.1|157864.1|157989.2|157859.2|15
1651598520000|2022-05-03 17:22:00|157992.9|157862.9|157967.2|157877.2|157992.9|157878.4|157961.9|157856.4|28
1651598530000|2022-05-03 17:22:10|157966.6|157876.6|157966.3|157876.3|157969.9|157879.9|157965.4|157875.4|14
1651598540000|2022-05-03 17:22:20|157966.6|157876.6|157968.6|157878.6|157982.5|157892.5|157960.6|157870.6|25
1651598550000|2022-05-03 17:22:30|157968.5|157878.5|157987.8|157897.8|157989.7|157899.7|157968.5|157878.5|24
1651598560000|2022-05-03 17:22:40|157988.6|157898.6|157976.6|157886.6|157988.6|157898.6|157974.6|157884.6|18
1651598570000|2022-05-03 17:22:50|157976.5|157886.5|157978.7|157888.7|157983.1|157893.1|157969.4|157879.4|23
1651598580000|2022-05-03 17:23:00|157978.5|157888.5|157974.9|157884.9|157980.7|157890.7|157973.5|157883.5|18
1651598590000|2022-05-03 17:23:10|157976.5|157886.5|157974.8|157884.8|158005.6|157896.9|157971.1|157864.9|24
1651598600000|2022-05-03 17:23:20|157974|157884|157983.9|157893.9|157984.4|157894.4|157974|157884|22
1651598610000|2022-05-03 17:23:30|157981.4|157891.4|158041.8|157911.8|158048.1|157936.9|157981.2|157891.2|28
1651598620000|2022-05-03 17:23:40|158046.2|157916.2|158050.4|157920.4|158052.7|157922.7|158040.9|157910.9|19
1651598630000|2022-05-03 17:23:50|158052.8|157922.8|158058.2|157928.2|158058.5|157928.5|158052.8|157922.8|26
1651598640000|2022-05-03 17:24:00|158059.7|157929.7|158064.5|157934.5|158064.7|157934.7|158059.1|157929.1|20
1651598650000|2022-05-03 17:24:10|158066.6|157936.6|158060.6|157930.6|158066.6|157936.6|158058.9|157928.9|13
1651598660000|2022-05-03 17:24:20|158062|157932|158061.4|157931.4|158062|157932|158058.6|157928.6|16
1651598670000|2022-05-03 17:24:30|158061.1|157931.1|158062.2|157932.2|158070.5|157940.5|158056.1|157926.1|8
1651598680000|2022-05-03 17:24:40|158062.4|157932.4|158052.6|157922.6|158062.4|157932.4|158051|157921|7
1651598690000|2022-05-03 17:24:50|158036.8|157946.8|158036.8|157946.8|158043.7|157953.7|158033.4|157943.4|13
1651598700000|2022-05-03 17:25:00|158032.2|157942.2|158045.5|157955.5|158045.5|157955.5|158032.1|157942.1|17
1651598710000|2022-05-03 17:25:10|158072.6|157942.6|158078.8|157948.8|158078.8|157962.5|158037.4|157935.5|22
1651598720000|2022-05-03 17:25:20|158082.8|157952.8|158095|157965|158095.5|157965.5|158081.3|157951.3|35
1651598730000|2022-05-03 17:25:30|158095.5|157965.5|158094|157964|158098.3|157968.3|158088.7|157958.7|21
1651598740000|2022-05-03 17:25:40|158094.7|157964.7|158079.6|157949.6|158095.9|157965.9|158079.6|157949.6|16
1651598750000|2022-05-03 17:25:50|158085.4|157955.4|158081.4|157951.4|158089.2|157959.2|158081.3|157951.3|24
1651598760000|2022-05-03 17:26:00|158083.1|157953.1|158080.6|157950.6|158083.5|157953.5|158079.9|157949.9|23
1651598770000|2022-05-03 17:26:10|158080.7|157950.7|158122.1|157992.1|158124.4|157994.4|158080.7|157950.7|27
1651598780000|2022-05-03 17:26:20|158121.2|157991.2|158123.1|157993.1|158123.7|158012.3|158102.3|157983.4|25
1651598790000|2022-05-03 17:26:30|158123.6|157993.6|158122.6|157992.6|158124.3|157994.3|158122.6|157992.6|19
1651598800000|2022-05-03 17:26:40|158123.4|157993.4|158120.7|157990.7|158124.3|157994.3|158119|157989|23
1651598810000|2022-05-03 17:26:50|158120|157990|158117.1|157987.1|158120|157990|158106.8|157976.8|31
1651598820000|2022-05-03 17:27:00|158122.9|157992.9|158112.7|157982.7|158122.9|157992.9|158108.3|157978.3|28
1651598830000|2022-05-03 17:27:10|158112.6|157982.6|158112.7|157982.7|158123.6|158011.4|158093|157978|28
1651598840000|2022-05-03 17:27:20|158112.6|157982.6|158110.8|157980.8|158113|157983|158107.2|157977.2|17
1651598850000|2022-05-03 17:27:30|158110.9|157980.9|158112.2|157982.2|158113.3|157983.3|158110.8|157980.8|11
1651598860000|2022-05-03 17:27:40|158111.4|157981.4|158131.6|158001.6|158137.2|158007.2|158109.4|157979.4|20
1651598870000|2022-05-03 17:27:50|158132.1|158002.1|158157.5|158027.5|158157.5|158027.5|158126.9|157996.9|29
1651598880000|2022-05-03 17:28:00|158162.6|158032.6|158173.8|158043.8|158176.5|158046.5|158162|158032|34
1651598890000|2022-05-03 17:28:10|158175.1|158045.1|158173|158043|158178.2|158048.2|158173|158043|20
1651598900000|2022-05-03 17:28:20|158172.5|158042.5|158162.5|158072.5|158173|158075.3|158148.1|158042.5|29
1651598910000|2022-05-03 17:28:30|158163.8|158073.8|158165.5|158075.5|158165.5|158075.5|158160.1|158070.1|19
1651598920000|2022-05-03 17:28:40|158166.1|158076.1|158165.3|158075.3|158166.1|158076.1|158162.4|158072.4|17
1651598930000|2022-05-03 17:28:50|158164.8|158074.8|158162.7|158072.7|158165.3|158075.3|158152|158062|25
1651598940000|2022-05-03 17:29:00|158161.1|158071.1|158147.5|158057.5|158178.5|158072.3|158138.8|158048.5|20
1651598950000|2022-05-03 17:29:10|158145|158055|158159.3|158069.3|158159.3|158069.3|158145|158055|19
1651598960000|2022-05-03 17:29:20|158159.2|158069.2|158188.9|158058.9|158190.5|158081.7|158157.8|158058.9|21
1651598970000|2022-05-03 17:29:30|158189.5|158059.5|158186.2|158056.2|158192|158062|158184.1|158054.1|15
1651598980000|2022-05-03 17:29:40|158185.5|158055.5|158189|158059|158191.4|158061.4|158185.5|158055.5|21
1651598990000|2022-05-03 17:29:50|158187|158057|158187.6|158057.6|158190.3|158060.3|158184.4|158054.4|24
1651599000000|2022-05-03 17:30:00|158187.7|158057.7|158188.6|158058.6|158189|158059|158182|158052|29
1651599010000|2022-05-03 17:30:10|158187.9|158057.9|158188.2|158058.2|158188.8|158058.8|158187.1|158057.1|14
1651599020000|2022-05-03 17:30:20|158188.4|158058.4|158186.4|158056.4|158188.6|158058.6|158186.2|158056.2|12
1651599030000|2022-05-03 17:30:30|158185.9|158055.9|158163.5|158073.5|158186.7|158073.5|158162.2|158053.6|21
1651599040000|2022-05-03 17:30:40|158163.4|158073.4|158165.1|158075.1|158165.4|158075.4|158162.4|158072.4|13
1651599050000|2022-05-03 17:30:50|158165.3|158075.3|158165.2|158075.2|158166.3|158076.3|158160.1|158070.1|28
1651599060000|2022-05-03 17:31:00|158165.1|158075.1|158165|158075|158167.4|158077.4|158157.9|158067.9|29
1651599070000|2022-05-03 17:31:10|158168.1|158078.1|158166.4|158076.4|158171.8|158081.8|158166.1|158076.1|14
1651599080000|2022-05-03 17:31:20|158166.6|158076.6|158168.6|158078.6|158168.6|158078.6|158166.6|158076.6|4
1651599090000|2022-05-03 17:31:30|158169.3|158079.3|158169|158079|158171|158081|158169|158079|9
1651599100000|2022-05-03 17:31:40|158168.9|158078.9|158166.7|158076.7|158169.6|158079.6|158166.7|158076.7|8
1651599110000|2022-05-03 17:31:50|158166.8|158076.8|158170.7|158080.7|158170.7|158080.7|158166.8|158076.8|10
1651599120000|2022-05-03 17:32:00|158173|158083|158175.1|158085.1|158175.5|158085.5|158165.2|158075.2|17
1651599130000|2022-05-03 17:32:10|158174.9|158084.9|158173.5|158083.5|158175.1|158085.1|158172.4|158082.4|11
1651599140000|2022-05-03 17:32:20|158173.6|158083.6|158162.4|158072.4|158173.6|158083.6|158157.9|158067.9|19
1651599150000|2022-05-03 17:32:30|158162.5|158072.5|158164.9|158074.9|158165.9|158075.9|158162.5|158072.5|17
1651599160000|2022-05-03 17:32:40|158165.5|158075.5|158156.2|158066.2|158166.4|158076.4|158155.8|158065.8|22
1651599170000|2022-05-03 17:32:50|158158.2|158068.2|158152.8|158062.8|158158.2|158068.2|158149.6|158059.6|22
1651599180000|2022-05-03 17:33:00|158152.9|158062.9|158151.7|158061.7|158153.1|158063.1|158151.6|158061.6|12
1651599190000|2022-05-03 17:33:10|158151.6|158061.6|158154.8|158064.8|158154.8|158064.8|158151.3|158061.3|12
1651599200000|2022-05-03 17:33:20|158154.9|158064.9|158145.2|158055.2|158154.9|158064.9|158145.2|158055.2|17
1651599210000|2022-05-03 17:33:30|158145.3|158055.3|158150|158060|158150|158060|158145.3|158055.3|7
1651599220000|2022-05-03 17:33:40|158149.9|158059.9|158142.2|158052.2|158149.9|158059.9|158142.2|158052.2|7
1651599230000|2022-05-03 17:33:50|158141.4|158051.4|158149.4|158059.4|158149.4|158059.4|158135.7|158045.7|12
1651599240000|2022-05-03 17:34:00|158152|158062|158148|158058|158152.5|158062.5|158146.1|158056.1|17
1651599250000|2022-05-03 17:34:10|158146.8|158056.8|158149.3|158059.3|158149.6|158059.6|158146.8|158056.8|8
1651599260000|2022-05-03 17:34:20|158148|158058|158143.9|158053.9|158151.2|158061.2|158143.9|158053.9|4
1651599270000|2022-05-03 17:34:30|158145.3|158055.3|158137.7|158047.7|158145.3|158055.3|158135.7|158045.7|6
1651599280000|2022-05-03 17:34:40|158139.1|158049.1|158147.3|158057.3|158148.7|158058.7|158139.1|158049.1|6
1651599290000|2022-05-03 17:34:50|158135.8|158045.8|158141.8|158051.8|158141.8|158051.8|158135.8|158045.8|3
1651599300000|2022-05-03 17:35:00|158140.6|158050.6|158144|158054|158146.7|158056.7|158136.9|158046.9|10
1651599310000|2022-05-03 17:35:10|158141.8|158051.8|158145.7|158055.7|158145.7|158055.7|158141.6|158051.6|6
1651599320000|2022-05-03 17:35:20|158145|158055|158142|158052|158145|158055|158141.5|158051.5|6
1651599330000|2022-05-03 17:35:30|158144.6|158054.6|158146.8|158056.8|158155.4|158065.4|158144.6|158054.6|21
1651599340000|2022-05-03 17:35:40|158147.6|158057.6|158150.8|158060.8|158157.6|158067.6|158147.3|158057.3|20
1651599350000|2022-05-03 17:35:50|158151.8|158061.8|158169.7|158039.7|158177.8|158070.9|158148.2|158037.9|25
1651599360000|2022-05-03 17:36:00|158172.1|158042.1|158143.4|158053.4|158172.1|158053.7|158135.1|158037.9|24
1651599370000|2022-05-03 17:36:10|158143.1|158053.1|158130.9|158040.9|158143.1|158053.1|158130.9|158040.9|30
1651599380000|2022-05-03 17:36:20|158131.2|158041.2|158129|158039|158131.2|158041.2|158126.3|158036.3|24
1651599390000|2022-05-03 17:36:30|158128.3|158038.3|158129.2|158039.2|158131.2|158041.2|158126.7|158036.7|16
1651599400000|2022-05-03 17:36:40|158128.8|158038.8|158129|158039|158130.6|158040.6|158124.9|158034.9|14
1651599410000|2022-05-03 17:36:50|158129.1|158039.1|158125.4|158035.4|158129.1|158039.1|158123.8|158033.8|8
1651599420000|2022-05-03 17:37:00|158125.3|158035.3|158122.7|158032.7|158153.3|158038.8|158118.9|158023.3|20
1651599430000|2022-05-03 17:37:10|158120.2|158030.2|158123.7|158033.7|158124.8|158034.8|158120.2|158030.2|21
1651599440000|2022-05-03 17:37:20|158125|158035|158122.2|158032.2|158127.5|158037.5|158120.7|158030.7|18
1651599450000|2022-05-03 17:37:30|158119.4|158029.4|158128.5|158038.5|158129.7|158039.7|158119.4|158029.4|22
1651599460000|2022-05-03 17:37:40|158129.5|158039.5|158130.4|158040.4|158130.4|158040.4|158127|158037|7
1651599470000|2022-05-03 17:37:50|158130.6|158040.6|158126.2|158036.2|158131.1|158041.1|158121.9|158031.9|10
1651599480000|2022-05-03 17:38:00|158126.9|158036.9|158165.4|158035.4|158178.1|158056.9|158122.2|158029.5|34
1651599490000|2022-05-03 17:38:10|158164.5|158034.5|158165.9|158035.9|158165.9|158035.9|158162|158032|10
1651599500000|2022-05-03 17:38:20|158167|158037|158173.8|158043.8|158186.2|158069.9|158149.4|158036.1|18
1651599510000|2022-05-03 17:38:30|158172.4|158042.4|158147.7|158057.7|158172.4|158058.6|158147.7|158041.7|4
1651599520000|2022-05-03 17:38:40|158151.1|158061.1|158149|158059|158175.1|158062.4|158149|158042.2|15
1651599530000|2022-05-03 17:38:50|158150.4|158060.4|158136.1|158046.1|158151.8|158061.8|158131.2|158041.2|24
1651599540000|2022-05-03 17:39:00|158135.1|158045.1|158132.4|158042.4|158137.4|158047.4|158132.3|158042.3|14
1651599550000|2022-05-03 17:39:10|158136.1|158046.1|158129|158039|158136.1|158046.1|158127.8|158037.8|13
1651599560000|2022-05-03 17:39:20|158129.5|158039.5|158133|158043|158135.2|158045.2|158127.1|158037.1|15
1651599570000|2022-05-03 17:39:30|158133.3|158043.3|158133.4|158043.4|158136.1|158046.1|158132.1|158042.1|13
1651599580000|2022-05-03 17:39:40|158129.8|158039.8|158131.7|158041.7|158132.5|158042.5|158129.5|158039.5|4
1651599590000|2022-05-03 17:39:50|158132.1|158042.1|158130.2|158040.2|158134.2|158044.2|158127.6|158037.6|5
1651599600000|2022-05-03 17:40:00|158128.7|158038.7|158128|158038|158134.7|158044.7|158122|158032|12
1651599610000|2022-05-03 17:40:10|158134.9|158044.9|158136.9|158046.9|158148.1|158058.1|158129.3|158039.3|16
1651599620000|2022-05-03 17:40:20|158138.1|158048.1|158128.8|158038.8|158150.9|158060.9|158128.8|158038.8|21
1651599630000|2022-05-03 17:40:30|158128.4|158038.4|158126.4|158036.4|158133.6|158043.6|158126.4|158036.4|21
1651599640000|2022-05-03 17:40:40|158127.2|158037.2|158123.8|158033.8|158127.2|158037.2|158123.4|158033.4|6
1651599650000|2022-05-03 17:40:50|158123.5|158033.5|158142.2|158052.2|158147.5|158057.5|158122.9|158032.9|17
1651599660000|2022-05-03 17:41:00|158135.1|158045.1|158144.3|158054.3|158163.4|158056.9|158128.5|158033.4|15
1651599670000|2022-05-03 17:41:10|158142.5|158052.5|158138.9|158048.9|158149.5|158059.5|158136.9|158046.9|13
1651599680000|2022-05-03 17:41:20|158138.7|158048.7|158142.5|158052.5|158142.8|158052.8|158138.5|158048.5|14
1651599690000|2022-05-03 17:41:30|158143.1|158053.1|158142|158052|158146.4|158056.4|158140.4|158050.4|10
1651599700000|2022-05-03 17:41:40|158140.1|158050.1|158172.7|158082.7|158179.4|158088.8|158140.1|158033.7|23
1651599710000|2022-05-03 17:41:50|158164.6|158074.6|158160.5|158070.5|158165.9|158075.9|158158.8|158068.8|18
1651599720000|2022-05-03 17:42:00|158159.9|158069.9|158135.9|158045.9|158163.9|158073.9|158135.9|158045.9|25
1651599730000|2022-05-03 17:42:10|158137.8|158047.8|158133.1|158043.1|158138.6|158048.6|158131.1|158041.1|18
1651599740000|2022-05-03 17:42:20|158131.5|158041.5|158112.3|158022.3|158139|158043.4|158109.7|158006.8|25
1651599750000|2022-05-03 17:42:30|158113.6|158023.6|158117.8|158027.8|158118.5|158028.5|158108.5|158018.5|22
1651599760000|2022-05-03 17:42:40|158117.7|158027.7|158116.8|158026.8|158117.8|158027.8|158116.8|158026.8|3
1651599770000|2022-05-03 17:42:50|158116|158026|158115.9|158025.9|158118.2|158028.2|158115.7|158025.7|10
1651599780000|2022-05-03 17:43:00|158115.5|158025.5|158120.3|158030.3|158121.2|158031.2|158115|158025|12
1651599790000|2022-05-03 17:43:10|158118.6|158028.6|158117.4|158027.4|158118.8|158028.8|158113.4|158023.4|12
1651599800000|2022-05-03 17:43:20|158119.9|158029.9|158116|158026|158120|158030|158112.4|158022.4|13
1651599810000|2022-05-03 17:43:30|158116.1|158026.1|158117.5|158027.5|158118.4|158028.4|158114.7|158024.7|11
1651599820000|2022-05-03 17:43:40|158118.3|158028.3|158114.9|158024.9|158119.5|158029.5|158114.8|158024.8|11
1651599830000|2022-05-03 17:43:50|158115|158025|158112.3|158022.3|158117.5|158027.5|158112.3|158022.3|8
1651599840000|2022-05-03 17:44:00|158115.8|158025.8|158124.5|158034.5|158125.5|158035.5|158115.8|158025.8|15
1651599850000|2022-05-03 17:44:10|158125.1|158035.1|158124.2|158034.2|158125.1|158035.1|158121.4|158031.4|10
1651599860000|2022-05-03 17:44:20|158121|158031|158114.1|158024.1|158124.7|158034.7|158106.5|158016.5|18
1651599870000|2022-05-03 17:44:30|158116.2|158026.2|158135.1|158005.1|158136|158027.4|158109.9|157999.2|31
1651599880000|2022-05-03 17:44:40|158136.5|158006.5|158136|158006|158138.4|158008.4|158130.4|158000.4|25
1651599890000|2022-05-03 17:44:50|158137|158007|158130|158000|158137|158007|158128.4|157998.4|25
1651599900000|2022-05-03 17:45:00|158131.2|158001.2|158115.1|158025.1|158131.2|158026.7|158108.3|158000.4|24
1651599910000|2022-05-03 17:45:10|158116.2|158026.2|158114.2|158024.2|158116.6|158026.6|158112.6|158022.6|19
1651599920000|2022-05-03 17:45:20|158114.7|158024.7|158113.9|158023.9|158115.7|158025.7|158109.7|158019.7|23
1651599930000|2022-05-03 17:45:30|158114.6|158024.6|158116.8|158026.8|158117.6|158027.6|158114|158024|17
1651599940000|2022-05-03 17:45:40|158116.9|158026.9|158118.8|158028.8|158120.9|158030.9|158116.9|158026.9|11
1651599950000|2022-05-03 17:45:50|158118.9|158028.9|158111.9|158021.9|158119.5|158029.5|158107.6|158017.6|24
1651599960000|2022-05-03 17:46:00|158108.9|158018.9|158110.6|158020.6|158111|158021|158106.8|158016.8|26
1651599970000|2022-05-03 17:46:10|158110.8|158020.8|158115.6|158025.6|158116.2|158026.2|158105.2|158015.2|22
1651599980000|2022-05-03 17:46:20|158114.5|158024.5|158116.3|158026.3|158117.2|158027.2|158114.4|158024.4|17
1651599990000|2022-05-03 17:46:30|158116.5|158026.5|158127.5|157997.5|158138.1|158026.6|158110.5|157996.4|25
1651600000000|2022-05-03 17:46:40|158128.5|157998.5|158118.3|158028.3|158134.6|158030.4|158114.6|157998.5|23
1651600010000|2022-05-03 17:46:50|158117|158027|158121.7|158031.7|158122.8|158032.8|158115.7|158025.7|19
1651600020000|2022-05-03 17:47:00|158122.6|158032.6|158113.6|158023.6|158139.3|158032.6|158106.2|157998.7|25
1651600030000|2022-05-03 17:47:10|158113.7|158023.7|158064.2|157974.2|158122.6|158032.6|158064.2|157957.8|23
1651600040000|2022-05-03 17:47:20|158062.5|157972.5|158087.6|157957.6|158089.8|157975.7|158062.5|157955.2|18
1651600050000|2022-05-03 17:47:30|158088.3|157958.3|158085.9|157955.9|158089.4|157959.4|158085.9|157955.9|10
1651600060000|2022-05-03 17:47:40|158087.8|157957.8|158092.6|157962.6|158093.3|157963.3|158087.8|157957.8|17
1651600070000|2022-05-03 17:47:50|158094.4|157964.4|158065.6|157975.6|158094.4|157985.8|158061.1|157955.7|19
1651600080000|2022-05-03 17:48:00|158067.8|157977.8|158110.8|157980.8|158111.2|158001.7|158066.5|157976.5|27
1651600090000|2022-05-03 17:48:10|158109.9|157979.9|158110.1|157980.1|158111.8|157981.8|158107.8|157977.8|12
1651600100000|2022-05-03 17:48:20|158109.1|157979.1|158088.1|157998.1|158109.7|158000.4|158088.1|157977.8|11
1651600110000|2022-05-03 17:48:30|158088.8|157998.8|158083|157993|158090.2|158000.2|158082|157992|19
1651600120000|2022-05-03 17:48:40|158083.6|157993.6|158086.6|157996.6|158086.6|157996.6|158082.4|157992.4|16
1651600130000|2022-05-03 17:48:50|158085.6|157995.6|158091.9|158001.9|158093.2|158003.2|158084.7|157994.7|12
1651600140000|2022-05-03 17:49:00|158115.2|157985.2|158119.2|157989.2|158122.9|157992.9|158115.2|157985.2|24
1651600150000|2022-05-03 17:49:10|158119.8|157989.8|158121.6|157991.6|158124.5|157994.5|158119.6|157989.6|10
1651600160000|2022-05-03 17:49:20|158120.3|157990.3|158095|158005|158120.4|158005|158093.5|157980.9|17
1651600170000|2022-05-03 17:49:30|158095.6|158005.6|158093.4|158003.4|158097.5|158007.5|158093|158003|10
1651600180000|2022-05-03 17:49:40|158092.9|158002.9|158070|157980|158094.5|158004.3|158062.6|157958.9|19
1651600190000|2022-05-03 17:49:50|158069.9|157979.9|158117.9|157987.9|158117.9|157993.8|158068.3|157972.1|23
1651600200000|2022-05-03 17:50:00|158106.2|157976.2|158090.1|158000.1|158111.8|158000.2|158089.9|157976.2|12
1651600210000|2022-05-03 17:50:10|158090|158000|158089.2|157999.2|158090|158000|158089.2|157999.2|4
1651600220000|2022-05-03 17:50:20|158092.5|158002.5|158092.6|158002.6|158092.6|158002.6|158091.2|158001.2|4
1651600230000|2022-05-03 17:50:30|158088.7|157998.7|158097.2|158007.2|158098.3|158008.3|158088.4|157998.4|6
1651600240000|2022-05-03 17:50:40|158096.1|158006.1|158096.9|158006.9|158096.9|158006.9|158095.4|158005.4|3
1651600250000|2022-05-03 17:50:50|158096.4|158006.4|158127|157997|158129.1|158007|158091|157988.3|10
1651600260000|2022-05-03 17:51:00|158131.8|158001.8|158107.5|158017.5|158131.8|158019.5|158104.6|158001.8|17
1651600270000|2022-05-03 17:51:10|158104.9|158014.9|158105.8|158015.8|158107.4|158017.4|158104.8|158014.8|10
1651600280000|2022-05-03 17:51:20|158104.3|158014.3|158103.5|158013.5|158104.3|158014.3|158101.2|158011.2|9
1651600290000|2022-05-03 17:51:30|158103.7|158013.7|158111.2|158021.2|158114.3|158024.3|158103.7|158013.7|10
1651600300000|2022-05-03 17:51:40|158112.4|158022.4|158115.4|158025.4|158120.3|158030.3|158112.4|158022.4|18
1651600310000|2022-05-03 17:51:50|158114.3|158024.3|158116.3|158026.3|158118.9|158028.9|158113.1|158023.1|16
1651600320000|2022-05-03 17:52:00|158117.5|158027.5|158093.9|158003.9|158118.3|158028.3|158085.5|157978.8|29
1651600330000|2022-05-03 17:52:10|158091.7|158001.7|158102.3|158012.3|158102.3|158012.3|158091.7|158001.7|21
1651600340000|2022-05-03 17:52:20|158103|158013|158099.2|158009.2|158103.1|158013.1|158097.8|158007.8|14
1651600350000|2022-05-03 17:52:30|158099.9|158009.9|158101.4|158011.4|158105|158015|158099.9|158009.9|15
1651600360000|2022-05-03 17:52:40|158100.8|158010.8|158101.2|158011.2|158101.2|158011.2|158097.1|158007.1|10
1651600370000|2022-05-03 17:52:50|158100.8|158010.8|158098.3|158008.3|158101.3|158011.3|158095.4|158005.4|13
1651600380000|2022-05-03 17:53:00|158098.7|158008.7|158112|157982|158124.4|158009|158090.8|157982|18
1651600390000|2022-05-03 17:53:10|158116.5|157986.5|158107.9|157977.9|158116.5|157986.5|158106.8|157976.8|5
1651600400000|2022-05-03 17:53:20|158095|158005|158117.7|157987.7|158120|158005|158092.9|157987.7|12
1651600410000|2022-05-03 17:53:30|158115.4|157985.4|158121.9|157991.9|158123.3|157993.3|158114.2|157984.2|25
1651600420000|2022-05-03 17:53:40|158119.4|157989.4|158117.6|157987.6|158122|157992|158113.8|157983.8|24
1651600430000|2022-05-03 17:53:50|158117.3|157987.3|158119.1|157989.1|158121.2|157991.2|158115.9|157985.9|24
1651600440000|2022-05-03 17:54:00|158122.6|157992.6|158121.4|157991.4|158123.5|157993.5|158118.3|157988.3|22
1651600450000|2022-05-03 17:54:10|158123.7|157993.7|158112|158022|158130.6|158024.9|158109.1|157990.5|20
1651600460000|2022-05-03 17:54:20|158112.2|158022.2|158115.9|158025.9|158115.9|158025.9|158101.7|158011.7|6
1651600470000|2022-05-03 17:54:30|158135.7|158005.7|158109|158019|158135.7|158019.1|158097.4|158000.8|21
1651600480000|2022-05-03 17:54:40|158108.6|158018.6|158111.8|158021.8|158114|158024|158107.3|158017.3|15
1651600490000|2022-05-03 17:54:50|158110.2|158020.2|158123.5|157993.5|158138.9|158025.1|158110.2|157993.5|10
1651600500000|2022-05-03 17:55:00|158127.5|157997.5|158108|158018|158127.5|158025.5|158095.3|157997.3|23
1651600510000|2022-05-03 17:55:10|158106.8|158016.8|158104.6|158014.6|158107.7|158017.7|158104.6|158014.6|14
1651600520000|2022-05-03 17:55:20|158106.2|158016.2|158099.8|158009.8|158106.2|158016.2|158099.1|158009.1|13
1651600530000|2022-05-03 17:55:30|158100.4|158010.4|158102|158012|158104.5|158014.5|158099.8|158009.8|14
1651600540000|2022-05-03 17:55:40|158103.5|158013.5|158103.8|158013.8|158104.8|158014.8|158102.3|158012.3|8
1651600550000|2022-05-03 17:55:50|158105.1|158015.1|158099.9|158009.9|158112|158022|158096.6|158006.6|12
1651600560000|2022-05-03 17:56:00|158101.4|158011.4|158104.9|158014.9|158105.6|158015.6|158099.1|158009.1|18
1651600570000|2022-05-03 17:56:10|158098.8|158008.8|158104.6|158014.6|158107.2|158017.2|158098.8|158008.8|11
1651600580000|2022-05-03 17:56:20|158102.2|158012.2|158111.2|157981.2|158119.3|158015.5|158089.4|157981.2|12
1651600590000|2022-05-03 17:56:30|158114.3|157984.3|158113.5|157983.5|158118.5|157988.5|158110.8|157980.8|16
1651600600000|2022-05-03 17:56:40|158115|157985|158117.7|157987.7|158121|157991|158114.3|157984.3|14
1651600610000|2022-05-03 17:56:50|158116.4|157986.4|158067.8|157977.8|158116.4|157986.4|158065|157975|11
1651600620000|2022-05-03 17:57:00|158068.8|157978.8|158077.6|157987.6|158097|157999.7|158066.2|157967|33
1651600630000|2022-05-03 17:57:10|158074.3|157984.3|158077.8|157987.8|158079.7|157989.7|158072.9|157982.9|18
1651600640000|2022-05-03 17:57:20|158078.5|157988.5|158085.2|157955.2|158089.4|157988.5|158061.6|157948|24
1651600650000|2022-05-03 17:57:30|158086.6|157956.6|158064.2|157974.2|158087.8|157975.1|158063.3|157953.8|16
1651600660000|2022-05-03 17:57:40|158067.6|157977.6|158073.6|157983.6|158074.3|157984.3|158067.6|157977.6|16
1651600670000|2022-05-03 17:57:50|158071.2|157981.2|158075.1|157985.1|158115.3|158006.4|158071.2|157967.7|22
1651600680000|2022-05-03 17:58:00|158075.2|157985.2|158031.5|157941.5|158081.2|157991.2|158031.1|157941.1|29
1651600690000|2022-05-03 17:58:10|158036.7|157946.7|158002.2|157912.2|158036.7|157946.7|157994.2|157904.2|22
1651600700000|2022-05-03 17:58:20|158003.5|157913.5|158025.1|157935.1|158028.4|157938.4|158003.1|157913.1|26
1651600710000|2022-05-03 17:58:30|158027.1|157937.1|158024.2|157934.2|158029.2|157939.2|158024.2|157934.2|11
1651600720000|2022-05-03 17:58:40|158027.3|157937.3|158005.1|157915.1|158027.6|157937.6|158005.1|157915.1|17
1651600730000|2022-05-03 17:58:50|158004.7|157914.7|157940.1|157850.1|158007.2|157917.2|157930.7|157829.5|30
1651600740000|2022-05-03 17:59:00|157941.2|157851.2|157942.1|157852.1|157945.2|157855.2|157931.9|157841.9|26
1651600750000|2022-05-03 17:59:10|157941.3|157851.3|157887|157797|157941.3|157851.3|157857.2|157767.2|33
1651600760000|2022-05-03 17:59:20|157900.2|157770.2|157871.9|157781.9|157903.7|157782.7|157871.6|157761.9|26
1651600770000|2022-05-03 17:59:30|157867.5|157777.5|157869|157779|157874.7|157784.7|157867.5|157777.5|22
1651600780000|2022-05-03 17:59:40|157868.8|157778.8|157870.2|157780.2|157871.1|157781.1|157868|157778|19
1651600790000|2022-05-03 17:59:50|157869.4|157779.4|157880.3|157790.3|157884.8|157790.3|157788.6|157698.6|34
1651600800000|2022-05-03 18:00:00|157882.2|157792.2|157869.8|157779.8|157884.8|157794.8|157868|157778|28
1651600810000|2022-05-03 18:00:10|157868.1|157778.1|157920.7|157830.7|157941.6|157830.7|157868.1|157778.1|36
1651600820000|2022-05-03 18:00:20|157915.1|157825.1|157938.6|157808.6|157938.6|157834|157913|157808.6|24
1651600830000|2022-05-03 18:00:30|157931.2|157801.2|157907.3|157817.3|157938|157819.2|157899.6|157801.2|27
1651600840000|2022-05-03 18:00:40|157908.6|157818.6|157891.8|157801.8|157908.6|157818.6|157885.6|157795.6|33
1651600850000|2022-05-03 18:00:50|157891.5|157801.5|157887.7|157797.7|157892.9|157802.9|157885.5|157795.5|23
1651600860000|2022-05-03 18:01:00|157887.6|157797.6|157854.5|157764.5|157888.1|157798.1|157791.9|157687.4|35
1651600870000|2022-05-03 18:01:10|157854.2|157764.2|157851.1|157761.1|157855.4|157765.4|157847.3|157757.3|29
1651600880000|2022-05-03 18:01:20|157850.3|157760.3|157852.5|157762.5|157852.9|157762.9|157849.3|157759.3|19
1651600890000|2022-05-03 18:01:30|157852|157762|157899.7|157769.7|157910.7|157794.5|157852|157762|26
1651600900000|2022-05-03 18:01:40|157899.1|157769.1|157883.7|157793.7|157903|157794.9|157860|157767.8|32
1651600910000|2022-05-03 18:01:50|157881.4|157791.4|157893|157803|157893|157803|157881.4|157791.4|32
1651600920000|2022-05-03 18:02:00|157891.7|157801.7|157890.5|157800.5|157893.1|157803.1|157878.5|157788.5|27
1651600930000|2022-05-03 18:02:10|157912.8|157822.8|157941.3|157851.3|157958.3|157868.3|157912.8|157822.8|22
1651600940000|2022-05-03 18:02:20|157936.2|157846.2|157924.4|157794.4|157951.7|157861.7|157916.8|157794.4|24
1651600950000|2022-05-03 18:02:30|157923|157793|157949.9|157819.9|157949.9|157819.9|157916.4|157786.4|26
1651600960000|2022-05-03 18:02:40|157953.7|157823.7|157949.9|157819.9|157953.7|157823.7|157949.3|157819.3|9
1651600970000|2022-05-03 18:02:50|157948.9|157818.9|157949.4|157819.4|157949.7|157819.7|157940.5|157810.5|14
1651600980000|2022-05-03 18:03:00|157949.7|157819.7|157930.1|157840.1|157952.4|157841|157930.1|157816.4|17
1651600990000|2022-05-03 18:03:10|157930.2|157840.2|157933.5|157843.5|157933.5|157843.5|157925.4|157835.4|15
1651601000000|2022-05-03 18:03:20|157928.9|157838.9|157934.1|157844.1|157937|157847|157926.1|157836.1|22
1651601010000|2022-05-03 18:03:30|157937.9|157847.9|157928.7|157838.7|157937.9|157847.9|157928.7|157838.7|19
1651601020000|2022-05-03 18:03:40|157928.6|157838.6|157935.1|157845.1|157936.8|157846.8|157928.5|157838.5|14
1651601030000|2022-05-03 18:03:50|157935.6|157845.6|157945.8|157855.8|157945.8|157855.8|157925.6|157835.6|27
1651601040000|2022-05-03 18:04:00|157947|157857|157940.8|157850.8|157947|157857|157937.3|157847.3|20
1651601050000|2022-05-03 18:04:10|157942.3|157852.3|157938.2|157848.2|157942.3|157852.3|157936.7|157846.7|22
1651601060000|2022-05-03 18:04:20|157938.1|157848.1|157950.5|157860.5|157953.3|157863.3|157937.2|157847.2|20
1651601070000|2022-05-03 18:04:30|157952.5|157862.5|157947.6|157857.6|157952.5|157862.5|157936.9|157846.9|31
1651601080000|2022-05-03 18:04:40|157947.3|157857.3|157951.1|157861.1|157954.9|157864.9|157922|157832|34
1651601090000|2022-05-03 18:04:50|157953|157863|157944.9|157854.9|157960|157870|157944.9|157854.9|16
1651601100000|2022-05-03 18:05:00|157955|157865|158011.3|157921.3|158011.3|157921.3|157954.2|157864.2|31
1651601110000|2022-05-03 18:05:10|158010.5|157920.5|158005.6|157915.6|158015.9|157925.9|157997.6|157907.6|21
1651601120000|2022-05-03 18:05:20|158007.9|157917.9|158007.6|157917.6|158010.6|157920.6|158003.4|157913.4|18
1651601130000|2022-05-03 18:05:30|158008.8|157918.8|158012.5|157922.5|158012.5|157922.5|158006.6|157916.6|13
1651601140000|2022-05-03 18:05:40|158010.9|157920.9|158009.9|157919.9|158016.9|157926.9|158006|157916|18
1651601150000|2022-05-03 18:05:50|158016.1|157926.1|158003.7|157913.7|158016.1|157926.1|158000.9|157910.9|17
1651601160000|2022-05-03 18:06:00|158004.9|157914.9|158007.2|157917.2|158009.6|157919.6|158004.9|157914.9|12
1651601170000|2022-05-03 18:06:10|158008.5|157918.5|158002|157912|158008.5|157918.5|158002|157912|7
1651601180000|2022-05-03 18:06:20|158002.5|157912.5|158005.5|157915.5|158012.9|157922.9|158002.5|157912.5|12
1651601190000|2022-05-03 18:06:30|158005.6|157915.6|158004.4|157914.4|158007.7|157917.7|157999.2|157909.2|22
1651601200000|2022-05-03 18:06:40|158003.6|157913.6|158003|157913|158008.1|157918.1|157990.4|157900.4|25
1651601210000|2022-05-03 18:06:50|158002.9|157912.9|157999.5|157909.5|158003.2|157913.2|157998.7|157908.7|20
1651601220000|2022-05-03 18:07:00|157999.9|157909.9|158001.8|157911.8|158008.7|157918.7|157999.7|157909.7|21
1651601230000|2022-05-03 18:07:10|158002|157912|158001|157911|158011.9|157921.9|158000.5|157910.5|14
1651601240000|2022-05-03 18:07:20|158005|157915|157998.3|157908.3|158005.2|157915.2|157998.2|157908.2|23
1651601250000|2022-05-03 18:07:30|157997.6|157907.6|157988.3|157898.3|158004.6|157914.6|157988.3|157898.3|20
1651601260000|2022-05-03 18:07:40|157993.3|157903.3|157988.2|157898.2|158001.1|157911.1|157988.2|157898.2|18
1651601270000|2022-05-03 18:07:50|157986.4|157896.4|157966.4|157876.4|157987.1|157897.1|157961.4|157871.4|24
1651601280000|2022-05-03 18:08:00|157971.9|157881.9|157976.2|157886.2|157976.2|157886.2|157966.6|157876.6|21
1651601290000|2022-05-03 18:08:10|157973.6|157883.6|157949.9|157859.9|157973.6|157883.6|157949|157859|22
1651601300000|2022-05-03 18:08:20|157955.2|157865.2|157960.9|157870.9|157960.9|157870.9|157948.9|157858.9|18
1651601310000|2022-05-03 18:08:30|157960.4|157870.4|157959.2|157869.2|157961.9|157871.9|157953.1|157863.1|13
1651601320000|2022-05-03 18:08:40|157962.9|157872.9|157969.4|157879.4|157969.4|157879.4|157961.2|157871.2|19
1651601330000|2022-05-03 18:08:50|157968.7|157878.7|157963.8|157873.8|157968.7|157878.7|157963.6|157873.6|11
1651601340000|2022-05-03 18:09:00|157965.3|157875.3|157942.5|157852.5|157965.3|157875.3|157938.4|157848.4|25
1651601350000|2022-05-03 18:09:10|157942.8|157852.8|157945.1|157855.1|157952.7|157862.7|157941.6|157851.6|20
1651601360000|2022-05-03 18:09:20|157946.2|157856.2|157941|157851|157946.2|157856.2|157940.9|157850.9|17
1651601370000|2022-05-03 18:09:30|157940.8|157850.8|157938.3|157848.3|157943.2|157853.2|157933.5|157843.5|14
1651601380000|2022-05-03 18:09:40|157937.6|157847.6|157941|157851|157944.5|157854.5|157935.2|157845.2|20
1651601390000|2022-05-03 18:09:50|157941.9|157851.9|157948.2|157858.2|157948.2|157858.2|157939.7|157849.7|24
1651601400000|2022-05-03 18:10:00|157948.5|157858.5|157955.8|157865.8|157957.9|157867.9|157945.9|157855.9|25
1651601410000|2022-05-03 18:10:10|157957|157867|157949.9|157859.9|157959.2|157869.2|157949.9|157859.9|17
1651601420000|2022-05-03 18:10:20|157948.6|157858.6|157949|157859|157949|157859|157941.8|157851.8|23
1651601430000|2022-05-03 18:10:30|157948.6|157858.6|157958.5|157868.5|157974.1|157884.1|157944.9|157854.9|23
1651601440000|2022-05-03 18:10:40|157953.4|157863.4|157951.3|157861.3|157953.4|157863.4|157946.2|157856.2|20
1651601450000|2022-05-03 18:10:50|157950|157860|157942.6|157852.6|157958.5|157868.5|157942.6|157852.6|19
1651601460000|2022-05-03 18:11:00|157945.5|157855.5|157959.5|157869.5|157962.5|157872.5|157944.1|157854.1|26
1651601470000|2022-05-03 18:11:10|157961.3|157871.3|157960.9|157870.9|157966.3|157876.3|157958.7|157868.7|18
1651601480000|2022-05-03 18:11:20|157959.5|157869.5|157960.1|157870.1|157961.7|157871.7|157955.2|157865.2|20
1651601490000|2022-05-03 18:11:30|157960.4|157870.4|157936.5|157846.5|157960.4|157870.4|157925.5|157835.5|22
1651601500000|2022-05-03 18:11:40|157938.3|157848.3|157941.3|157851.3|157944.5|157854.5|157936.8|157846.8|14
1651601510000|2022-05-03 18:11:50|157941.9|157851.9|157951.7|157861.7|157951.7|157861.7|157941.9|157851.9|19
1651601520000|2022-05-03 18:12:00|157954|157864|157957.1|157867.1|157966.1|157876.1|157949.9|157859.9|24
1651601530000|2022-05-03 18:12:10|157954.5|157864.5|157951.2|157861.2|157954.5|157864.5|157949.5|157859.5|19
1651601540000|2022-05-03 18:12:20|157951.3|157861.3|157960.8|157870.8|157963.9|157873.9|157951.3|157861.3|17
1651601550000|2022-05-03 18:12:30|157960.9|157870.9|157960.4|157870.4|157964.2|157874.2|157958.1|157868.1|13
1651601560000|2022-05-03 18:12:40|157961.3|157871.3|157959|157869|157962|157872|157958.4|157868.4|14
1651601570000|2022-05-03 18:12:50|157958.4|157868.4|157951.7|157861.7|157968.1|157878.1|157949.7|157859.7|18
1651601580000|2022-05-03 18:13:00|157954.9|157864.9|157959.4|157869.4|157961.2|157871.2|157954.2|157864.2|16
1651601590000|2022-05-03 18:13:10|157958.6|157868.6|157956|157866|157958.9|157868.9|157955.3|157865.3|13
1651601600000|2022-05-03 18:13:20|157955.7|157865.7|157957|157867|157957|157867|157951.4|157861.4|18
1651601610000|2022-05-03 18:13:30|157956.1|157866.1|157944|157854|157957.9|157867.9|157938.9|157848.9|24
1651601620000|2022-05-03 18:13:40|157944.2|157854.2|157953.4|157863.4|157955.8|157865.8|157944.2|157854.2|29
1651601630000|2022-05-03 18:13:50|157951|157861|157888.1|157798.1|157954.2|157864.2|157888.1|157794.1|27
1651601640000|2022-05-03 18:14:00|157889.2|157799.2|157886.3|157796.3|157892.4|157802.4|157882.3|157792.3|29
1651601650000|2022-05-03 18:14:10|157886.1|157796.1|157888.2|157798.2|157889.1|157799.1|157882.7|157792.7|20
1651601660000|2022-05-03 18:14:20|157889.5|157799.5|157902.5|157812.5|157920.3|157812.5|157888.3|157783.9|28
1651601670000|2022-05-03 18:14:30|157902.4|157812.4|157949.3|157819.3|157953.1|157839|157902.4|157811.9|25
1651601680000|2022-05-03 18:14:40|157951|157821|157952.1|157822.1|157954.2|157824.2|157951|157821|11
1651601690000|2022-05-03 18:14:50|157951.9|157821.9|157953.1|157823.1|157953.3|157823.3|157951.3|157821.3|13
1651601700000|2022-05-03 18:15:00|157954.7|157824.7|157930.3|157840.3|157954.7|157840.9|157929.7|157818.7|18
1651601710000|2022-05-03 18:15:10|157930.5|157840.5|157915.9|157825.9|157932.5|157842.5|157912.2|157822.2|25
1651601720000|2022-05-03 18:15:20|157916.9|157826.9|157915|157825|157918.4|157828.4|157914.8|157824.8|21
1651601730000|2022-05-03 18:15:30|157914.7|157824.7|157914.7|157824.7|157918.2|157828.2|157913.9|157823.9|24
1651601740000|2022-05-03 18:15:40|157915.1|157825.1|157918|157828|157918|157828|157913|157823|21
1651601750000|2022-05-03 18:15:50|157918.3|157828.3|157918|157828|157919.5|157829.5|157916.7|157826.7|13
1651601760000|2022-05-03 18:16:00|157917.3|157827.3|157923.4|157833.4|157924.7|157834.7|157916.6|157826.6|17
1651601770000|2022-05-03 18:16:10|157924|157834|157928.1|157838.1|157929.5|157839.5|157923.9|157833.9|17
1651601780000|2022-05-03 18:16:20|157929|157839|157913.1|157823.1|157929|157839|157904|157814|29
1651601790000|2022-05-03 18:16:30|157914.8|157824.8|157951.9|157821.9|157951.9|157839.1|157914.8|157818.5|20
1651601800000|2022-05-03 18:16:40|157950.4|157820.4|157941.2|157851.2|157950.9|157851.2|157928.3|157820.4|10
1651601810000|2022-05-03 18:16:50|157940.7|157850.7|157963|157833|157963|157853.2|157938.1|157833|15
1651601820000|2022-05-03 18:17:00|157962.9|157832.9|157939.9|157849.9|157962.9|157850.1|157937.5|157832.9|16
1651601830000|2022-05-03 18:17:10|157939.7|157849.7|157924.9|157834.9|157940.2|157850.2|157920.5|157830.5|26
1651601840000|2022-05-03 18:17:20|157925.1|157835.1|157931.3|157841.3|157933.3|157843.3|157924.4|157834.4|30
1651601850000|2022-05-03 18:17:30|157930.7|157840.7|157901.9|157811.9|157931.3|157841.3|157901.9|157811.9|27
1651601860000|2022-05-03 18:17:40|157903.4|157813.4|157924|157834|157926.1|157836.1|157903.4|157813.4|29
1651601870000|2022-05-03 18:17:50|157925.3|157835.3|157929|157839|157929.9|157839.9|157924.8|157834.8|23
1651601880000|2022-05-03 18:18:00|157928.5|157838.5|157928.7|157838.7|157930.2|157840.2|157928.5|157838.5|11
1651601890000|2022-05-03 18:18:10|157928.9|157838.9|157923.9|157833.9|157930.6|157840.6|157923.1|157833.1|13
1651601900000|2022-05-03 18:18:20|157924.3|157834.3|157929.4|157839.4|157929.4|157839.4|157922.7|157832.7|11
1651601910000|2022-05-03 18:18:30|157928.4|157838.4|157930.7|157840.7|157930.7|157840.7|157926.1|157836.1|8
1651601920000|2022-05-03 18:18:40|157931.2|157841.2|157924.1|157834.1|157933|157843|157919.8|157829.8|9
1651601930000|2022-05-03 18:18:50|157943.6|157813.6|157919.2|157829.2|157948.8|157829.2|157915.9|157813.6|20
1651601940000|2022-05-03 18:19:00|157920.9|157830.9|157924.3|157834.3|157924.6|157834.6|157920.1|157830.1|13
1651601950000|2022-05-03 18:19:10|157924.5|157834.5|157933.2|157843.2|157933.2|157843.2|157924.5|157834.5|23
1651601960000|2022-05-03 18:19:20|157936|157846|157917.4|157827.4|157936|157846|157917.4|157827.4|22
1651601970000|2022-05-03 18:19:30|157919.2|157829.2|157921.3|157831.3|157921.4|157831.4|157915.9|157825.9|27
1651601980000|2022-05-03 18:19:40|157921.8|157831.8|157921.6|157831.6|157922.4|157832.4|157919|157829|18
1651601990000|2022-05-03 18:19:50|157921.1|157831.1|157921.5|157831.5|157922.8|157832.8|157920.5|157830.5|14
1651602000000|2022-05-03 18:20:00|157917.4|157827.4|157912|157822|157917.4|157827.4|157909.5|157819.5|14
1651602010000|2022-05-03 18:20:10|157911|157821|157931.9|157801.9|157931.9|157830.8|157911|157799.9|23
1651602020000|2022-05-03 18:20:20|157932.5|157802.5|157930.6|157800.6|157932.5|157802.5|157929.1|157799.1|26
1651602030000|2022-05-03 18:20:30|157931|157801|157932.1|157802.1|157932.1|157802.1|157929.1|157799.1|15
1651602040000|2022-05-03 18:20:40|157932|157802|157925.1|157835.1|157933.2|157836.1|157909.8|157802|19
1651602050000|2022-05-03 18:20:50|157922.4|157832.4|157932.6|157842.6|157932.6|157842.6|157922.4|157832.4|25
1651602060000|2022-05-03 18:21:00|157931.6|157841.6|157934.3|157844.3|157934.3|157844.3|157927.9|157837.9|26
1651602070000|2022-05-03 18:21:10|157934.8|157844.8|157931.4|157841.4|157936.8|157846.8|157931|157841|24
1651602080000|2022-05-03 18:21:20|157931.2|157841.2|157928.2|157838.2|157937|157847|157927.9|157837.9|23
1651602090000|2022-05-03 18:21:30|157928.5|157838.5|157932.5|157842.5|157933.2|157843.2|157928.5|157838.5|17
1651602100000|2022-05-03 18:21:40|157931.6|157841.6|157934.6|157844.6|157934.6|157844.6|157929.6|157839.6|10
1651602110000|2022-05-03 18:21:50|157934.4|157844.4|157927.8|157837.8|157934.4|157844.4|157925.6|157835.6|17
1651602120000|2022-05-03 18:22:00|157930.1|157840.1|157920.3|157830.3|157930.1|157840.1|157919.3|157829.3|25
1651602130000|2022-05-03 18:22:10|157921.9|157831.9|157917.5|157827.5|157921.9|157831.9|157914.9|157824.9|26
1651602140000|2022-05-03 18:22:20|157916.3|157826.3|157912.5|157822.5|157921.4|157831.4|157912.5|157822.5|24
1651602150000|2022-05-03 18:22:30|157913.2|157823.2|157914.2|157824.2|157916.4|157826.4|157907.8|157817.8|15
1651602160000|2022-05-03 18:22:40|157914.3|157824.3|157906|157816|157914.7|157824.7|157905|157815|25
1651602170000|2022-05-03 18:22:50|157905.8|157815.8|157904.4|157814.4|157908.8|157818.8|157900.3|157810.3|34
1651602180000|2022-05-03 18:23:00|157904.6|157814.6|157911.7|157821.7|157913.9|157823.9|157895.4|157805.4|32
1651602190000|2022-05-03 18:23:10|157914.3|157824.3|157918.3|157828.3|157921.5|157831.5|157910.3|157820.3|29
1651602200000|2022-05-03 18:23:20|157917.8|157827.8|157906.7|157816.7|157917.8|157827.8|157906.7|157816.7|24
1651602210000|2022-05-03 18:23:30|157905.4|157815.4|157876.8|157786.8|157905.4|157815.4|157865.7|157775.7|27
1651602220000|2022-05-03 18:23:40|157878.2|157788.2|157881.4|157791.4|157883|157793|157874|157784|17
1651602230000|2022-05-03 18:23:50|157880.7|157790.7|157881.8|157791.8|157885|157795|157880.7|157790.7|19
1651602240000|2022-05-03 18:24:00|157881.5|157791.5|157886.5|157796.5|157898|157808|157879.8|157789.8|20
1651602250000|2022-05-03 18:24:10|157891.6|157801.6|157893.8|157803.8|157894.2|157804.2|157884.5|157794.5|19
1651602260000|2022-05-03 18:24:20|157894.2|157804.2|157892.1|157802.1|157894.4|157804.4|157889.3|157799.3|18
1651602270000|2022-05-03 18:24:30|157892.2|157802.2|157880.6|157790.6|157893.4|157803.4|157878.2|157788.2|21
1651602280000|2022-05-03 18:24:40|157880.1|157790.1|157878.4|157788.4|157881.6|157791.6|157873|157783|29
1651602290000|2022-05-03 18:24:50|157878.3|157788.3|157884.9|157794.9|157890.3|157800.3|157877.5|157787.5|24
1651602300000|2022-05-03 18:25:00|157888.4|157798.4|157886.6|157796.6|157888.4|157798.4|157877.7|157787.7|22
1651602310000|2022-05-03 18:25:10|157887.2|157797.2|157890.5|157800.5|157891.4|157801.4|157887.1|157797.1|17
1651602320000|2022-05-03 18:25:20|157889.5|157799.5|157890.5|157800.5|157890.5|157800.5|157889.5|157799.5|17
1651602330000|2022-05-03 18:25:30|157890.3|157800.3|157887.3|157797.3|157890.9|157800.9|157886|157796|16
1651602340000|2022-05-03 18:25:40|157886.9|157796.9|157885.9|157795.9|157886.9|157796.9|157883.2|157793.2|10
1651602350000|2022-05-03 18:25:50|157886.1|157796.1|157886.5|157796.5|157887.2|157797.2|157886.1|157796.1|5
1651602360000|2022-05-03 18:26:00|157886.6|157796.6|157879.9|157789.9|157888.1|157798.1|157875.3|157785.3|24
1651602370000|2022-05-03 18:26:10|157881.6|157791.6|157883.5|157793.5|157884.9|157794.9|157881.3|157791.3|22
1651602380000|2022-05-03 18:26:20|157883.2|157793.2|157883.8|157793.8|157884.8|157794.8|157882.3|157792.3|12
1651602390000|2022-05-03 18:26:30|157883.6|157793.6|157884.9|157794.9|157886.3|157796.3|157883.6|157793.6|13
1651602400000|2022-05-03 18:26:40|157884.5|157794.5|157884.3|157794.3|157886.6|157796.6|157876.2|157786.2|17
1651602410000|2022-05-03 18:26:50|157885|157795|157879.3|157789.3|157885.3|157795.3|157879.2|157789.2|15
1651602420000|2022-05-03 18:27:00|157877.8|157787.8|157875.7|157785.7|157884.5|157794.5|157874|157784|18
1651602430000|2022-05-03 18:27:10|157874.1|157784.1|157878.1|157788.1|157879.2|157789.2|157871.9|157781.9|17
1651602440000|2022-05-03 18:27:20|157878|157788|157877.6|157787.6|157879.1|157789.1|157875|157785|12
1651602450000|2022-05-03 18:27:30|157877.5|157787.5|157879.3|157789.3|157879.6|157789.6|157875.4|157785.4|9
1651602460000|2022-05-03 18:27:40|157879.6|157789.6|157873.2|157783.2|157880.7|157790.7|157871.1|157781.1|19
1651602470000|2022-05-03 18:27:50|157870.9|157780.9|157875.7|157785.7|157876.9|157786.9|157870.9|157780.9|22
1651602480000|2022-05-03 18:28:00|157875.1|157785.1|157873.8|157783.8|157876.2|157786.2|157873.8|157783.8|22
1651602490000|2022-05-03 18:28:10|157875.1|157785.1|157876.9|157786.9|157878.6|157788.6|157874.3|157784.3|27
1651602500000|2022-05-03 18:28:20|157877.6|157787.6|157874.1|157784.1|157879.4|157789.4|157874.1|157784.1|14
1651602510000|2022-05-03 18:28:30|157873.5|157783.5|157878.2|157788.2|157879.8|157789.8|157873.4|157783.4|20
1651602520000|2022-05-03 18:28:40|157878.6|157788.6|157872.1|157782.1|157879.7|157789.7|157871.1|157781.1|16
1651602530000|2022-05-03 18:28:50|157872.5|157782.5|157874.7|157784.7|157876.1|157786.1|157872.5|157782.5|12
1651602540000|2022-05-03 18:29:00|157875.1|157785.1|157911.1|157781.1|157911.1|157794.3|157872.7|157780.1|15
1651602550000|2022-05-03 18:29:10|157910.7|157780.7|157905.1|157775.1|157910.7|157780.7|157899.6|157769.6|17
1651602560000|2022-05-03 18:29:20|157899.2|157769.2|157884.3|157754.3|157905.7|157775.7|157884.1|157754.1|27
1651602570000|2022-05-03 18:29:30|157890.2|157760.2|157870.8|157780.8|157890.7|157781.8|157866.8|157757|24
1651602580000|2022-05-03 18:29:40|157872.4|157782.4|157875.3|157785.3|157879.9|157789.9|157869.1|157779.1|21
1651602590000|2022-05-03 18:29:50|157875.9|157785.9|157870.4|157780.4|157875.9|157785.9|157869.6|157779.6|10
1651602600000|2022-05-03 18:30:00|157865.3|157775.3|157871.7|157781.7|157877.4|157787.4|157865.3|157775.3|20
1651602610000|2022-05-03 18:30:10|157868.2|157778.2|157874.3|157784.3|157874.3|157784.3|157867.8|157777.8|17
1651602620000|2022-05-03 18:30:20|157875.3|157785.3|157870.1|157780.1|157875.6|157785.6|157869|157779|12
1651602630000|2022-05-03 18:30:30|157869.6|157779.6|157869.6|157779.6|157871|157781|157868.5|157778.5|24
1651602640000|2022-05-03 18:30:40|157869.4|157779.4|157868.9|157778.9|157870.1|157780.1|157867.6|157777.6|14
1651602650000|2022-05-03 18:30:50|157870.7|157780.7|157858.6|157768.6|157872|157782|157851.9|157761.9|24
1651602660000|2022-05-03 18:31:00|157867.6|157777.6|157865.2|157775.2|157873.7|157783.7|157862.8|157772.8|26
1651602670000|2022-05-03 18:31:10|157867.1|157777.1|157865.1|157775.1|157867.5|157777.5|157861.7|157771.7|22
1651602680000|2022-05-03 18:31:20|157865.2|157775.2|157867.1|157777.1|157867.2|157777.2|157865.2|157775.2|20
1651602690000|2022-05-03 18:31:30|157870.3|157780.3|157867.3|157777.3|157871.5|157781.5|157867.1|157777.1|17
1651602700000|2022-05-03 18:31:40|157866.4|157776.4|157864|157774|157870|157780|157859.4|157769.4|18
1651602710000|2022-05-03 18:31:50|157868.7|157778.7|157860.9|157770.9|157868.9|157778.9|157858.6|157768.6|16
1651602720000|2022-05-03 18:32:00|157860.6|157770.6|157857.2|157767.2|157866.1|157776.1|157856|157766|20
1651602730000|2022-05-03 18:32:10|157856.7|157766.7|157858.4|157768.4|157861.8|157771.8|157856.5|157766.5|18
1651602740000|2022-05-03 18:32:20|157858.3|157768.3|157867.5|157777.5|157868|157778|157856.5|157766.5|20
1651602750000|2022-05-03 18:32:30|157869.1|157779.1|157863.6|157773.6|157869.3|157779.3|157859.8|157769.8|23
1651602760000|2022-05-03 18:32:40|157864.1|157774.1|157856.6|157766.6|157865.1|157775.1|157852.2|157762.2|24
1651602770000|2022-05-03 18:32:50|157857.6|157767.6|157867|157777|157891.2|157777.3|157857.1|157758|30
1651602780000|2022-05-03 18:33:00|157866.1|157776.1|157865|157775|157867.6|157777.6|157863.1|157773.1|17
1651602790000|2022-05-03 18:33:10|157866.2|157776.2|157869.1|157779.1|157869.1|157779.1|157862.7|157772.7|18
1651602800000|2022-05-03 18:33:20|157864.3|157774.3|157839.2|157709.2|157864.3|157774.3|157822.4|157703.4|27
1651602810000|2022-05-03 18:33:30|157840.1|157710.1|157839.5|157709.5|157840.4|157710.4|157834.4|157704.4|9
1651602820000|2022-05-03 18:33:40|157835.2|157705.2|157841.2|157711.2|157842.4|157712.4|157835.2|157705.2|21
1651602830000|2022-05-03 18:33:50|157838.8|157708.8|157822.3|157732.3|157838.8|157733.6|157817.4|157708.8|11
1651602840000|2022-05-03 18:34:00|157822.8|157732.8|157823.8|157733.8|157829.3|157739.3|157818.6|157728.6|16
1651602850000|2022-05-03 18:34:10|157824.5|157734.5|157819.8|157729.8|157826.5|157736.5|157819.4|157729.4|14
1651602860000|2022-05-03 18:34:20|157819.9|157729.9|157823.7|157733.7|157824.5|157734.5|157819.9|157729.9|16
1651602870000|2022-05-03 18:34:30|157823.5|157733.5|157825.6|157735.6|157825.6|157735.6|157820.7|157730.7|15
1651602880000|2022-05-03 18:34:40|157825.5|157735.5|157822.7|157732.7|157826.1|157736.1|157817.2|157727.2|19
1651602890000|2022-05-03 18:34:50|157821.7|157731.7|157819.8|157729.8|157822.4|157732.4|157814.4|157724.4|11
1651602900000|2022-05-03 18:35:00|157819.6|157729.6|157822|157732|157823.5|157733.5|157819.4|157729.4|17
1651602910000|2022-05-03 18:35:10|157815.7|157725.7|157813.2|157723.2|157816|157726|157810.9|157720.9|23
1651602920000|2022-05-03 18:35:20|157816.1|157726.1|157811.6|157721.6|157816.5|157726.5|157807.2|157717.2|18
1651602930000|2022-05-03 18:35:30|157812|157722|157809.6|157719.6|157817.7|157727.7|157807.9|157717.9|20
1651602940000|2022-05-03 18:35:40|157810.8|157720.8|157769.4|157679.4|157813|157723|157764.8|157664.1|24
1651602950000|2022-05-03 18:35:50|157772.2|157682.2|157772|157682|157772.8|157682.8|157768.5|157678.5|22
1651602960000|2022-05-03 18:36:00|157771.9|157681.9|157763.9|157673.9|157771.9|157681.9|157760.5|157670.5|23
1651602970000|2022-05-03 18:36:10|157765.6|157675.6|157768.9|157678.9|157769.3|157679.3|157765.1|157675.1|22
1651602980000|2022-05-03 18:36:20|157771.1|157681.1|157768.5|157678.5|157777.6|157687.6|157768.5|157678.5|27
1651602990000|2022-05-03 18:36:30|157768.7|157678.7|157765|157675|157768.7|157678.7|157765|157675|17
1651603000000|2022-05-03 18:36:40|157764.5|157674.5|157759.3|157669.3|157764.5|157674.5|157758.6|157668.6|17
1651603010000|2022-05-03 18:36:50|157760.1|157670.1|157758.9|157668.9|157760.4|157670.4|157755.4|157665.4|13
1651603020000|2022-05-03 18:37:00|157758.6|157668.6|157749.2|157659.2|157759.4|157669.4|157748.1|157658.1|22
1651603030000|2022-05-03 18:37:10|157748.2|157658.2|157756.4|157666.4|157756.4|157666.4|157748.2|157658.2|20
1651603040000|2022-05-03 18:37:20|157756.5|157666.5|157756|157666|157756.6|157666.6|157753.8|157663.8|12
1651603050000|2022-05-03 18:37:30|157755.8|157665.8|157760.7|157670.7|157761.5|157671.5|157754.7|157664.7|10
1651603060000|2022-05-03 18:37:40|157761.9|157671.9|157759.9|157669.9|157762.9|157672.9|157758.8|157668.8|15
1651603070000|2022-05-03 18:37:50|157760|157670|157759.2|157669.2|157760.5|157670.5|157756|157666|25
1651603080000|2022-05-03 18:38:00|157759.8|157669.8|157759.2|157669.2|157760.3|157670.3|157753.6|157663.6|16
1651603090000|2022-05-03 18:38:10|157758.8|157668.8|157750.5|157660.5|157758.8|157668.8|157736.2|157646.2|24
1651603100000|2022-05-03 18:38:20|157751|157661|157758.7|157668.7|157759.4|157669.4|157751|157661|25
1651603110000|2022-05-03 18:38:30|157757.9|157667.9|157759.7|157669.7|157760|157670|157757.4|157667.4|11
1651603120000|2022-05-03 18:38:40|157760.3|157670.3|157762.2|157672.2|157769.9|157679.9|157759.4|157669.4|22
1651603130000|2022-05-03 18:38:50|157766|157676|157763.7|157673.7|157772|157682|157758.7|157668.7|11
1651603140000|2022-05-03 18:39:00|157764.4|157674.4|157766.3|157676.3|157766.5|157676.5|157754.1|157664.1|16
1651603150000|2022-05-03 18:39:10|157773.1|157683.1|157775.4|157685.4|157776|157686|157763.2|157673.2|32
1651603160000|2022-05-03 18:39:20|157777.5|157687.5|157783|157693|157787.9|157697.9|157775.9|157685.9|24
1651603170000|2022-05-03 18:39:30|157788.8|157698.8|157785.4|157695.4|157789.6|157699.6|157779.7|157689.7|18
1651603180000|2022-05-03 18:39:40|157786.7|157696.7|157782.9|157692.9|157786.7|157696.7|157778|157688|10
1651603190000|2022-05-03 18:39:50|157782.8|157692.8|157792.9|157702.9|157792.9|157702.9|157778.3|157688.3|16
1651603200000|2022-05-03 18:40:00|157790.1|157700.1|157787.5|157697.5|157790.1|157700.1|157774.4|157684.4|24
1651603210000|2022-05-03 18:40:10|157787.6|157697.6|157784|157694|157787.6|157697.6|157780|157690|15
1651603220000|2022-05-03 18:40:20|157783.2|157693.2|157780.8|157690.8|157785.1|157695.1|157780.8|157690.8|11
1651603230000|2022-05-03 18:40:30|157782.7|157692.7|157785.5|157695.5|157790|157700|157782.7|157692.7|11
1651603240000|2022-05-03 18:40:40|157785.4|157695.4|157779|157689|157795.1|157705.1|157768.3|157678.3|26
1651603250000|2022-05-03 18:40:50|157776.3|157686.3|157789.5|157699.5|157789.5|157699.5|157776.3|157686.3|12
1651603260000|2022-05-03 18:41:00|157785.9|157695.9|157787.6|157697.6|157787.6|157697.6|157781|157691|14
1651603270000|2022-05-03 18:41:10|157787.9|157697.9|157790.2|157700.2|157790.4|157700.4|157787.7|157697.7|15
1651603280000|2022-05-03 18:41:20|157791|157701|157807.9|157717.9|157807.9|157717.9|157787.8|157697.8|27
1651603290000|2022-05-03 18:41:30|157814.6|157724.6|157820|157730|157822.8|157732.8|157814.6|157724.6|27
1651603300000|2022-05-03 18:41:40|157823.3|157733.3|157820.6|157730.6|157823.8|157733.8|157816.8|157726.8|32
1651603310000|2022-05-03 18:41:50|157821.3|157731.3|157821.5|157731.5|157822.4|157732.4|157817.1|157727.1|26
1651603320000|2022-05-03 18:42:00|157822.7|157732.7|157825.8|157735.8|157829.6|157739.6|157822.7|157732.7|29
1651603330000|2022-05-03 18:42:10|157827.6|157737.6|157832.4|157742.4|157832.4|157742.4|157826.2|157736.2|22
1651603340000|2022-05-03 18:42:20|157831.7|157741.7|157883.4|157793.4|157903.3|157795.6|157831.7|157741.7|20
1651603350000|2022-05-03 18:42:30|157882.9|157792.9|157885.9|157795.9|157888|157798|157882.9|157792.9|16
1651603360000|2022-05-03 18:42:40|157888|157798|157885.6|157795.6|157888.7|157798.7|157880.8|157790.8|27
1651603370000|2022-05-03 18:42:50|157884.7|157794.7|157884.3|157794.3|157885.3|157795.3|157883.7|157793.7|25
1651603380000|2022-05-03 18:43:00|157885|157795|157883.2|157793.2|157886.4|157796.4|157882.5|157792.5|20
1651603390000|2022-05-03 18:43:10|157883.3|157793.3|157873.4|157783.4|157883.3|157793.3|157872.5|157782.5|15
1651603400000|2022-05-03 18:43:20|157883.2|157793.2|157875.6|157785.6|157883.2|157793.2|157873.3|157783.3|18
1651603410000|2022-05-03 18:43:30|157874.9|157784.9|157871.4|157781.4|157880.2|157790.2|157869.7|157779.7|22
1651603420000|2022-05-03 18:43:40|157875.4|157785.4|157882.1|157792.1|157884.2|157794.2|157873.1|157783.1|26
1651603430000|2022-05-03 18:43:50|157882.6|157792.6|157884.3|157794.3|157885.3|157795.3|157878.8|157788.8|22
1651603440000|2022-05-03 18:44:00|157883.6|157793.6|157862.8|157772.8|157889.7|157799.7|157862.1|157772.1|29
1651603450000|2022-05-03 18:44:10|157861.9|157771.9|157811.9|157721.9|157866.9|157776.9|157784.2|157694.2|34
1651603460000|2022-05-03 18:44:20|157810.6|157720.6|157824.6|157734.6|157836.4|157734.6|157810.6|157706.4|25
1651603470000|2022-05-03 18:44:30|157824.7|157734.7|157821.8|157731.8|157825.5|157735.5|157821.7|157731.7|15
1651603480000|2022-05-03 18:44:40|157821.9|157731.9|157797.4|157707.4|157823|157733|157795.7|157705.7|30
1651603490000|2022-05-03 18:44:50|157797.2|157707.2|157825.2|157735.2|157825.2|157735.2|157797.2|157707.2|31
1651603500000|2022-05-03 18:45:00|157823.5|157733.5|157804.5|157714.5|157829.3|157739.3|157804.5|157714.5|37
1651603510000|2022-05-03 18:45:10|157805.2|157715.2|157808.4|157718.4|157809|157719|157804.4|157714.4|29
1651603520000|2022-05-03 18:45:20|157811.3|157721.3|157827.5|157737.5|157834.2|157744.2|157809.3|157719.3|36
1651603530000|2022-05-03 18:45:30|157827|157737|157834.2|157744.2|157837.7|157747.7|157826.4|157736.4|30
1651603540000|2022-05-03 18:45:40|157836.5|157746.5|157840.8|157750.8|157845|157755|157836.3|157746.3|32
1651603550000|2022-05-03 18:45:50|157840.6|157750.6|157833.2|157743.2|157842.4|157752.4|157806.3|157716.3|32
1651603560000|2022-05-03 18:46:00|157829.9|157739.9|157836.4|157746.4|157837.5|157747.5|157829.7|157739.7|30
1651603570000|2022-05-03 18:46:10|157836.5|157746.5|157832.2|157742.2|157838.8|157748.8|157831.9|157741.9|25
1651603580000|2022-05-03 18:46:20|157831.6|157741.6|157834|157744|157834.2|157744.2|157831.3|157741.3|16
1651603590000|2022-05-03 18:46:30|157834.1|157744.1|157832.7|157742.7|157834.1|157744.1|157832.4|157742.4|9
1651603600000|2022-05-03 18:46:40|157830.7|157740.7|157829.6|157739.6|157830.7|157740.7|157829.1|157739.1|9
1651603610000|2022-05-03 18:46:50|157829.9|157739.9|157828.1|157738.1|157832.4|157742.4|157825.7|157735.7|17
1651603620000|2022-05-03 18:47:00|157827.5|157737.5|157823.9|157733.9|157827.5|157737.5|157799.2|157709.2|36
1651603630000|2022-05-03 18:47:10|157824.8|157734.8|157825.8|157735.8|157826.7|157736.7|157823.3|157733.3|18
1651603640000|2022-05-03 18:47:20|157826.6|157736.6|157826.1|157736.1|157828.7|157738.7|157825.2|157735.2|22
1651603650000|2022-05-03 18:47:30|157825.7|157735.7|157819.3|157729.3|157828.9|157738.9|157813.5|157723.5|36
1651603660000|2022-05-03 18:47:40|157824|157734|157824.5|157734.5|157827.6|157737.6|157819.5|157729.5|33
1651603670000|2022-05-03 18:47:50|157826.8|157736.8|157815.3|157725.3|157826.8|157736.8|157814.8|157724.8|26
1651603680000|2022-05-03 18:48:00|157815.4|157725.4|157790.5|157700.5|157815.4|157725.4|157779.8|157689.8|34
1651603690000|2022-05-03 18:48:10|157790.1|157700.1|157762|157672|157793.4|157703.4|157755|157665|31
1651603700000|2022-05-03 18:48:20|157762.9|157672.9|157758.4|157668.4|157763.3|157673.3|157757.3|157667.3|31
1651603710000|2022-05-03 18:48:30|157758.5|157668.5|157761.7|157671.7|157762.7|157672.7|157753.9|157663.9|34
1651603720000|2022-05-03 18:48:40|157762.7|157672.7|157761.3|157671.3|157763.1|157673.1|157760.6|157670.6|23
1651603730000|2022-05-03 18:48:50|157762.4|157672.4|157762.6|157672.6|157763.6|157673.6|157758.7|157668.7|27
1651603740000|2022-05-03 18:49:00|157761.9|157671.9|157759.5|157669.5|157762.1|157672.1|157755.7|157665.7|24
1651603750000|2022-05-03 18:49:10|157757|157667|157757.7|157667.7|157765.7|157675.7|157750|157660|32
1651603760000|2022-05-03 18:49:20|157758.5|157668.5|157758.4|157668.4|157765.2|157675.2|157757.7|157667.7|29
1651603770000|2022-05-03 18:49:30|157759.8|157669.8|157761.8|157671.8|157762.6|157672.6|157756.3|157666.3|21
1651603780000|2022-05-03 18:49:40|157759.9|157669.9|157760.8|157670.8|157765.2|157675.2|157759.9|157669.9|20
1651603790000|2022-05-03 18:49:50|157759.9|157669.9|157758|157668|157762.5|157672.5|157756.3|157666.3|31
1651603800000|2022-05-03 18:50:00|157759.6|157669.6|157759.4|157669.4|157762.1|157672.1|157755.9|157665.9|33
1651603810000|2022-05-03 18:50:10|157759.9|157669.9|157731.8|157641.8|157760.3|157670.3|157725.3|157619.2|35
1651603820000|2022-05-03 18:50:20|157731.1|157641.1|157708.1|157618.1|157731.1|157641.1|157708.1|157618.1|35
1651603830000|2022-05-03 18:50:30|157706|157616|157639.5|157549.5|157709.8|157619.8|157637.2|157547.2|33
1651603840000|2022-05-03 18:50:40|157640.4|157550.4|157639.3|157549.3|157643|157553|157638.9|157548.9|30
1651603850000|2022-05-03 18:50:50|157639.2|157549.2|157656.1|157566.1|157657.6|157567.6|157638.8|157548.8|30
1651603860000|2022-05-03 18:51:00|157655.7|157565.7|157637.5|157547.5|157656.1|157566.1|157633.8|157543.8|29
1651603870000|2022-05-03 18:51:10|157637.6|157547.6|157636.2|157546.2|157641.8|157551.8|157633.9|157543.9|33
1651603880000|2022-05-03 18:51:20|157636.8|157546.8|157634.2|157544.2|157638.7|157548.7|157634.2|157544.2|30
1651603890000|2022-05-03 18:51:30|157634.3|157544.3|157620.7|157530.7|157634.3|157544.3|157618.9|157528.9|37
1651603900000|2022-05-03 18:51:40|157620.4|157530.4|157621.8|157531.8|157621.8|157531.8|157619.6|157529.6|22
1651603910000|2022-05-03 18:51:50|157621.9|157531.9|157620.2|157530.2|157623.8|157533.8|157620|157530|27
1651603920000|2022-05-03 18:52:00|157617.3|157527.3|157615.8|157525.8|157619.3|157529.3|157608.6|157518.6|30
1651603930000|2022-05-03 18:52:10|157616.1|157526.1|157613.9|157523.9|157616.1|157526.1|157610.1|157520.1|28
1651603940000|2022-05-03 18:52:20|157613.7|157523.7|157615|157525|157616.9|157526.9|157613.7|157523.7|20
1651603950000|2022-05-03 18:52:30|157614.6|157524.6|157616.1|157526.1|157616.5|157526.5|157614.6|157524.6|19
1651603960000|2022-05-03 18:52:40|157616.4|157526.4|157616.3|157526.3|157618.8|157528.8|157612.9|157522.9|23
1651603970000|2022-05-03 18:52:50|157616.1|157526.1|157615.9|157525.9|157618.2|157528.2|157614.4|157524.4|17
1651603980000|2022-05-03 18:53:00|157618.2|157528.2|157617.7|157527.7|157621.9|157531.9|157612.9|157522.9|23
1651603990000|2022-05-03 18:53:10|157615.1|157525.1|157616.4|157526.4|157616.4|157526.4|157613.4|157523.4|22
1651604000000|2022-05-03 18:53:20|157616.7|157526.7|157620.4|157530.4|157621.2|157531.2|157616.7|157526.7|15
1651604010000|2022-05-03 18:53:30|157621.3|157531.3|157621.4|157531.4|157623|157533|157620.8|157530.8|9
1651604020000|2022-05-03 18:53:40|157621|157531|157623.7|157533.7|157624|157534|157621|157531|14
1651604030000|2022-05-03 18:53:50|157627.6|157537.6|157625.1|157535.1|157628.8|157538.8|157624.2|157534.2|11
1651604040000|2022-05-03 18:54:00|157625.9|157535.9|157610.8|157520.8|157625.9|157535.9|157606.1|157516.1|30
1651604050000|2022-05-03 18:54:10|157610.3|157520.3|157613.9|157523.9|157618.6|157528.6|157610.3|157520.3|28
1651604060000|2022-05-03 18:54:20|157613.8|157523.8|157618.8|157528.8|157619.4|157529.4|157611.1|157521.1|21
1651604070000|2022-05-03 18:54:30|157618.9|157528.9|157620.9|157530.9|157622.6|157532.6|157618.9|157528.9|18
1651604080000|2022-05-03 18:54:40|157620.2|157530.2|157619.6|157529.6|157621.1|157531.1|157616.4|157526.4|20
1651604090000|2022-05-03 18:54:50|157619.4|157529.4|157618.1|157528.1|157620.8|157530.8|157614.8|157524.8|20
1651604100000|2022-05-03 18:55:00|157618|157528|157610.6|157520.6|157620.6|157530.6|157610.6|157520.6|32
1651604110000|2022-05-03 18:55:10|157610.4|157520.4|157613.2|157523.2|157627.2|157537.2|157607.5|157517.5|37
1651604120000|2022-05-03 18:55:20|157612.5|157522.5|157623.9|157533.9|157625.5|157535.5|157612.5|157522.5|28
1651604130000|2022-05-03 18:55:30|157624.4|157534.4|157622.5|157532.5|157639.5|157549.5|157620|157530|35
1651604140000|2022-05-03 18:55:40|157623.2|157533.2|157624|157534|157631.7|157541.7|157622.2|157532.2|28
1651604150000|2022-05-03 18:55:50|157606.2|157516.2|157601.8|157511.8|157607.2|157517.2|157593.5|157503.5|36
1651604160000|2022-05-03 18:56:00|157602.5|157512.5|157596.7|157506.7|157602.5|157512.5|157592.2|157502.2|34
1651604170000|2022-05-03 18:56:10|157597.2|157507.2|157601.9|157511.9|157604.1|157514.1|157592.4|157502.4|29
1651604180000|2022-05-03 18:56:20|157602.4|157512.4|157600.7|157510.7|157606.7|157516.7|157597|157507|31
1651604190000|2022-05-03 18:56:30|157599.8|157509.8|157610.1|157520.1|157610.1|157520.1|157599.1|157509.1|28
1651604200000|2022-05-03 18:56:40|157615.7|157525.7|157604.2|157514.2|157615.7|157525.7|157602|157512|29
1651604210000|2022-05-03 18:56:50|157604.3|157514.3|157612.9|157522.9|157614.5|157524.5|157597.7|157507.7|29
1651604220000|2022-05-03 18:57:00|157613.2|157523.2|157610.7|157520.7|157613.8|157523.8|157609|157519|24
1651604230000|2022-05-03 18:57:10|157612|157522|157611.8|157521.8|157620.4|157530.4|157610.9|157520.9|30
1651604240000|2022-05-03 18:57:20|157612.7|157522.7|157610.3|157520.3|157612.7|157522.7|157607.6|157517.6|21
1651604250000|2022-05-03 18:57:30|157610.8|157520.8|157601.7|157511.7|157617.5|157527.5|157595.8|157505.8|30
1651604260000|2022-05-03 18:57:40|157600.1|157510.1|157611.6|157521.6|157611.6|157521.6|157596.8|157506.8|25
1651604270000|2022-05-03 18:57:50|157615.8|157525.8|157609.6|157519.6|157617.2|157527.2|157606.8|157516.8|28
1651604280000|2022-05-03 18:58:00|157611|157521|157627.3|157537.3|157628.6|157538.6|157610.5|157520.5|32
1651604290000|2022-05-03 18:58:10|157626.2|157536.2|157628.4|157538.4|157630.2|157540.2|157621.4|157531.4|34
1651604300000|2022-05-03 18:58:20|157628.7|157538.7|157631.5|157541.5|157631.5|157541.5|157625.7|157535.7|28
1651604310000|2022-05-03 18:58:30|157628.8|157538.8|157630.6|157540.6|157640.5|157550.5|157625.7|157535.7|32
1651604320000|2022-05-03 18:58:40|157632.3|157542.3|157628.7|157538.7|157632.3|157542.3|157627.3|157537.3|24
1651604330000|2022-05-03 18:58:50|157630|157540|157637|157547|157637|157547|157621|157531|23
1651604340000|2022-05-03 18:59:00|157635.5|157545.5|157631.3|157541.3|157635.5|157545.5|157627.3|157537.3|33
1651604350000|2022-05-03 18:59:10|157631.8|157541.8|157635.7|157545.7|157637.7|157547.7|157624.2|157534.2|30
1651604360000|2022-05-03 18:59:20|157633.8|157543.8|157634.2|157544.2|157637.5|157547.5|157624.2|157534.2|36
1651604370000|2022-05-03 18:59:30|157633.9|157543.9|157611.3|157521.3|157633.9|157543.9|157600.2|157510.2|36
1651604380000|2022-05-03 18:59:40|157604.7|157514.7|157561.1|157471.1|157604.8|157514.8|157555.3|157465.3|40
1651604390000|2022-05-03 18:59:50|157560.5|157470.5|157558.6|157468.6|157567|157477|157557|157467|35
1651604400000|2022-05-03 19:00:00|157550.5|157460.5|157586.7|157496.7|157586.9|157496.9|157546.9|157456.9|37
1651604410000|2022-05-03 19:00:10|157584.9|157494.9|157586|157496|157588.1|157498.1|157578.3|157488.3|34
1651604420000|2022-05-03 19:00:20|157586.8|157496.8|157587.1|157497.1|157594.8|157504.8|157584.1|157494.1|30
1651604430000|2022-05-03 19:00:30|157586.7|157496.7|157589.4|157499.4|157592|157502|157586.7|157496.7|32
1651604440000|2022-05-03 19:00:40|157589.7|157499.7|157582|157492|157591|157501|157576.2|157486.2|24
1651604450000|2022-05-03 19:00:50|157580.3|157490.3|157575.3|157485.3|157591.5|157501.5|157575.3|157485.3|31
1651604460000|2022-05-03 19:01:00|157575.6|157485.6|157584.5|157494.5|157584.7|157494.7|157574|157484|35
1651604470000|2022-05-03 19:01:10|157585|157495|157588|157498|157589.4|157499.4|157582.9|157492.9|27
1651604480000|2022-05-03 19:01:20|157587.8|157497.8|157593.7|157503.7|157597.2|157507.2|157585.9|157495.9|29
1651604490000|2022-05-03 19:01:30|157587.3|157497.3|157590.8|157500.8|157590.8|157500.8|157578.6|157488.6|29
1651604500000|2022-05-03 19:01:40|157590.5|157500.5|157594.1|157504.1|157601.5|157511.5|157589.2|157499.2|25
1651604510000|2022-05-03 19:01:50|157593.9|157503.9|157589.7|157499.7|157609.8|157506.4|157585.7|157477.4|30
1651604520000|2022-05-03 19:02:00|157591.2|157501.2|157606.5|157516.5|157606.8|157516.8|157586.5|157496.5|34
1651604530000|2022-05-03 19:02:10|157605|157515|157602.7|157512.7|157605.9|157515.9|157602.7|157512.7|23
1651604540000|2022-05-03 19:02:20|157602.9|157512.9|157606.2|157516.2|157607.9|157517.9|157600.9|157510.9|25
1651604550000|2022-05-03 19:02:30|157605.6|157515.6|157602.6|157512.6|157608|157518|157601.3|157511.3|22
1651604560000|2022-05-03 19:02:40|157600.3|157510.3|157599.5|157509.5|157622.5|157512.9|157597.6|157492.5|20
1651604570000|2022-05-03 19:02:50|157597.4|157507.4|157600.2|157510.2|157603.3|157513.3|157597.1|157507.1|31
1651604580000|2022-05-03 19:03:00|157602.4|157512.4|157600.1|157510.1|157604.2|157514.2|157599|157509|31
1651604590000|2022-05-03 19:03:10|157599.7|157509.7|157611.2|157521.2|157613.1|157523.1|157589.9|157499.9|26
1651604600000|2022-05-03 19:03:20|157610.9|157520.9|157612.7|157522.7|157613.4|157523.4|157609.4|157519.4|31
1651604610000|2022-05-03 19:03:30|157607|157517|157612.3|157522.3|157617.5|157527.5|157607|157517|29
1651604620000|2022-05-03 19:03:40|157612.8|157522.8|157615.2|157525.2|157615.8|157525.8|157610.5|157520.5|22
1651604630000|2022-05-03 19:03:50|157614.9|157524.9|157609.8|157519.8|157615.5|157525.5|157607|157517|25
1651604640000|2022-05-03 19:04:00|157610|157520|157609.3|157519.3|157615.3|157525.3|157604.8|157514.8|32
1651604650000|2022-05-03 19:04:10|157606.8|157516.8|157609.5|157519.5|157610.5|157520.5|157606.8|157516.8|26
1651604660000|2022-05-03 19:04:20|157610.9|157520.9|157618.7|157528.7|157619|157529|157609.8|157519.8|23
1651604670000|2022-05-03 19:04:30|157618.4|157528.4|157614.8|157524.8|157619|157529|157612.3|157522.3|29
1651604680000|2022-05-03 19:04:40|157614.9|157524.9|157619.3|157529.3|157620.2|157530.2|157614|157524|23
1651604690000|2022-05-03 19:04:50|157618.4|157528.4|157619.3|157529.3|157620.3|157530.3|157615.5|157525.5|22
1651604700000|2022-05-03 19:05:00|157619.1|157529.1|157649.7|157559.7|157649.7|157559.7|157619.1|157529.1|29
1651604710000|2022-05-03 19:05:10|157649.5|157559.5|157641.9|157551.9|157649.5|157559.5|157636.6|157546.6|29
1651604720000|2022-05-03 19:05:20|157641.8|157551.8|157657.4|157527.4|157659.5|157552.1|157628.6|157520.2|29
1651604730000|2022-05-03 19:05:30|157657.8|157527.8|157664.9|157574.9|157670.7|157574.9|157637.5|157526.8|30
1651604740000|2022-05-03 19:05:40|157662.4|157572.4|157692.5|157602.5|157692.8|157602.8|157662.2|157560.4|35
1651604750000|2022-05-03 19:05:50|157691.9|157601.9|157709|157579|157716.6|157604.2|157681.3|157570.8|36
1651604760000|2022-05-03 19:06:00|157708.4|157578.4|157694.7|157564.7|157718.8|157588.8|157677.6|157561.1|40
1651604770000|2022-05-03 19:06:10|157693.8|157563.8|157709.7|157579.7|157709.7|157579.7|157692.6|157562.6|26
1651604780000|2022-05-03 19:06:20|157688.2|157598.2|157668.6|157578.6|157704.2|157598.8|157668.6|157557.7|37
1651604790000|2022-05-03 19:06:30|157667.9|157577.9|157658.8|157568.8|157672.3|157582.3|157656.8|157566.8|33
1651604800000|2022-05-03 19:06:40|157658.9|157568.9|157658.5|157568.5|157659.8|157569.8|157656|157566|26
1651604810000|2022-05-03 19:06:50|157658.8|157568.8|157688.1|157558.1|157691.2|157581.7|157658.4|157558.1|28
1651604820000|2022-05-03 19:07:00|157688.5|157558.5|157685.9|157555.9|157692|157562|157685.4|157555.4|24
1651604830000|2022-05-03 19:07:10|157686|157556|157659|157569|157691|157591.2|157656.6|157554.8|26
1651604840000|2022-05-03 19:07:20|157662.9|157572.9|157660.5|157570.5|157664.7|157574.7|157659.5|157569.5|16
1651604850000|2022-05-03 19:07:30|157661.1|157571.1|157657.2|157567.2|157661.6|157571.6|157656.3|157566.3|26
1651604860000|2022-05-03 19:07:40|157657.5|157567.5|157585.6|157495.6|157658.1|157568.1|157574.3|157484.3|23
1651604870000|2022-05-03 19:07:50|157581.9|157491.9|157587.3|157497.3|157595.3|157505.3|157579.9|157489.9|33
1651604880000|2022-05-03 19:08:00|157587.2|157497.2|157627.4|157497.4|157627.5|157509.1|157587.2|157488.8|32
1651604890000|2022-05-03 19:08:10|157629.2|157499.2|157612|157482|157629.2|157499.2|157609.4|157479.4|32
1651604900000|2022-05-03 19:08:20|157580.8|157490.8|157583.2|157493.2|157591.3|157501.3|157580.8|157490.8|34
1651604910000|2022-05-03 19:08:30|157570.3|157480.3|157580.9|157490.9|157600.2|157494.7|157570.3|157470.2|34
1651604920000|2022-05-03 19:08:40|157581.4|157491.4|157582.9|157492.9|157584.9|157494.9|157578.9|157488.9|17
1651604930000|2022-05-03 19:08:50|157582.2|157492.2|157578.7|157488.7|157584|157494|157577.4|157487.4|16
1651604940000|2022-05-03 19:09:00|157580.6|157490.6|157583.5|157493.5|157584.5|157494.5|157578.9|157488.9|19
1651604950000|2022-05-03 19:09:10|157583.9|157493.9|157593.6|157503.6|157594.5|157504.5|157569.1|157479.1|15
1651604960000|2022-05-03 19:09:20|157599.3|157509.3|157591|157501|157599.3|157509.3|157585.3|157495.3|18
1651604970000|2022-05-03 19:09:30|157589.5|157499.5|157579.3|157489.3|157591.7|157501.7|157574.6|157484.6|27
1651604980000|2022-05-03 19:09:40|157583.3|157493.3|157584|157494|157586.5|157496.5|157579.7|157489.7|24
1651604990000|2022-05-03 19:09:50|157584.5|157494.5|157586.6|157496.6|157587.1|157497.1|157581.7|157491.7|18
1651605000000|2022-05-03 19:10:00|157586.5|157496.5|157588|157498|157588|157498|157580.8|157490.8|19
1651605010000|2022-05-03 19:10:10|157587.3|157497.3|157574.1|157484.1|157604|157498|157573.8|157469.1|23
1651605020000|2022-05-03 19:10:20|157577.4|157487.4|157583.7|157493.7|157594.4|157504.4|157576.9|157486.9|17
1651605030000|2022-05-03 19:10:30|157583.1|157493.1|157587.4|157497.4|157590.1|157500.1|157570.8|157480.8|27
1651605040000|2022-05-03 19:10:40|157583.6|157493.6|157579|157489|157585.8|157495.8|157577.8|157487.8|16
1651605050000|2022-05-03 19:10:50|157579.2|157489.2|157575.5|157485.5|157583.6|157493.6|157574.5|157484.5|20
1651605060000|2022-05-03 19:11:00|157575.7|157485.7|157609.9|157479.9|157612.2|157497.7|157575.7|157470.9|23
1651605070000|2022-05-03 19:11:10|157608.1|157478.1|157580.1|157490.1|157611.1|157490.1|157573.9|157469.6|30
1651605080000|2022-05-03 19:11:20|157581.8|157491.8|157574.6|157484.6|157602.8|157498.8|157566.9|157471.7|21
1651605090000|2022-05-03 19:11:30|157574.5|157484.5|157607.9|157477.9|157609|157497|157574.5|157476|22
1651605100000|2022-05-03 19:11:40|157605.8|157475.8|157609|157479|157609|157479|157605.7|157475.7|4
1651605110000|2022-05-03 19:11:50|157601.4|157471.4|157602|157472|157602|157494.3|157580.9|157463.9|25
1651605120000|2022-05-03 19:12:00|157606.2|157476.2|157601.1|157471.1|157607.7|157492.1|157574.4|157464.9|22
1651605130000|2022-05-03 19:12:10|157601.9|157471.9|157608.4|157478.4|157609|157479|157597.6|157467.6|19
1651605140000|2022-05-03 19:12:20|157603.6|157473.6|157594.6|157464.6|157603.6|157495.6|157570.6|157460.4|22
1651605150000|2022-05-03 19:12:30|157594.7|157464.7|157601.4|157471.4|157601.4|157471.4|157594.7|157464.7|19
1651605160000|2022-05-03 19:12:40|157601.6|157471.6|157607.6|157477.6|157607.6|157477.6|157595.2|157465.2|23
1651605170000|2022-05-03 19:12:50|157606.9|157476.9|157597.3|157467.3|157606.9|157476.9|157596.6|157466.6|15
1651605180000|2022-05-03 19:13:00|157595.2|157465.2|157599|157469|157599.9|157469.9|157595.2|157465.2|8
1651605190000|2022-05-03 19:13:10|157578.1|157488.1|157577.5|157487.5|157584.3|157494.3|157577.1|157487.1|13
1651605200000|2022-05-03 19:13:20|157578|157488|157597.8|157467.8|157598.4|157490.8|157578|157467|20
1651605210000|2022-05-03 19:13:30|157597.3|157467.3|157574.3|157484.3|157597.3|157485.1|157573|157467.3|17
1651605220000|2022-05-03 19:13:40|157571|157481|157612.4|157482.4|157612.4|157498.5|157571|157481|19
1651605230000|2022-05-03 19:13:50|157608.6|157478.6|157608.7|157478.7|157615.1|157485.1|157605.8|157475.8|10
1651605240000|2022-05-03 19:14:00|157607.2|157477.2|157586.7|157496.7|157607.2|157497.9|157584.5|157477.2|10
1651605250000|2022-05-03 19:14:10|157586.8|157496.8|157565.2|157475.2|157586.8|157496.8|157565.2|157475.2|4
1651605260000|2022-05-03 19:14:20|157569|157479|157606.5|157476.5|157615.8|157499.5|157569|157475.6|19
1651605270000|2022-05-03 19:14:30|157603.5|157473.5|157576.7|157486.7|157603.5|157486.7|157571|157473.5|13
1651605280000|2022-05-03 19:14:40|157579.3|157489.3|157580.2|157490.2|157582.1|157492.1|157575.1|157485.1|15
1651605290000|2022-05-03 19:14:50|157580.3|157490.3|157583|157493|157583|157493|157571.1|157481.1|20
1651605300000|2022-05-03 19:15:00|157585|157495|157603.7|157473.7|157608.3|157495|157584.9|157469|16
1651605310000|2022-05-03 19:15:10|157602.4|157472.4|157585.9|157495.9|157602.4|157500.8|157581.7|157472.4|18
1651605320000|2022-05-03 19:15:20|157586.1|157496.1|157585.1|157495.1|157591|157501|157584.9|157494.9|9
1651605330000|2022-05-03 19:15:30|157586.3|157496.3|157585.4|157495.4|157586.3|157496.3|157580.9|157490.9|13
1651605340000|2022-05-03 19:15:40|157585.7|157495.7|157587.5|157497.5|157590.5|157500.5|157577|157487|18
1651605350000|2022-05-03 19:15:50|157587.8|157497.8|157586.4|157496.4|157589.3|157499.3|157581.5|157491.5|12
1651605360000|2022-05-03 19:16:00|157587.7|157497.7|157580.4|157490.4|157611|157500.4|157577|157467.2|25
1651605370000|2022-05-03 19:16:10|157581.9|157491.9|157588.1|157498.1|157588.1|157498.1|157578.2|157488.2|16
1651605380000|2022-05-03 19:16:20|157587.8|157497.8|157590|157500|157591.1|157501.1|157587.8|157497.8|16
1651605390000|2022-05-03 19:16:30|157589.4|157499.4|157581.6|157491.6|157606.2|157499.4|157575.2|157474.3|27
1651605400000|2022-05-03 19:16:40|157585.6|157495.6|157603.6|157473.6|157613.5|157500.8|157578.5|157473.6|17
1651605410000|2022-05-03 19:16:50|157604.6|157474.6|157594.9|157464.9|157605.7|157475.7|157594.9|157464.9|20
1651605420000|2022-05-03 19:17:00|157595.4|157465.4|157576.5|157486.5|157596.1|157488.3|157575.4|157465|17
1651605430000|2022-05-03 19:17:10|157575.6|157485.6|157587.8|157497.8|157613.2|157501.7|157575.6|157483.2|32
1651605440000|2022-05-03 19:17:20|157588.7|157498.7|157580.1|157490.1|157609.1|157500.1|157578.8|157479.1|19
1651605450000|2022-05-03 19:17:30|157580.3|157490.3|157592.2|157502.2|157592.2|157502.2|157578.8|157488.8|30
1651605460000|2022-05-03 19:17:40|157591.4|157501.4|157592.5|157502.5|157592.5|157502.5|157586|157496|23
1651605470000|2022-05-03 19:17:50|157592.7|157502.7|157588.4|157498.4|157592.7|157502.7|157588.4|157498.4|17
1651605480000|2022-05-03 19:18:00|157588.7|157498.7|157578.5|157488.5|157606.1|157498.7|157575.8|157474.3|19
1651605490000|2022-05-03 19:18:10|157587|157497|157592.4|157502.4|157594.3|157504.3|157586.4|157496.4|21
1651605500000|2022-05-03 19:18:20|157590.2|157500.2|157591.3|157501.3|157596.3|157506.3|157590.2|157500.2|11
1651605510000|2022-05-03 19:18:30|157589.9|157499.9|157593.7|157503.7|157600.7|157510.7|157586.2|157496.2|27
1651605520000|2022-05-03 19:18:40|157595.2|157505.2|157595.7|157505.7|157599.3|157509.3|157594.4|157504.4|20
1651605530000|2022-05-03 19:18:50|157595.3|157505.3|157591.8|157501.8|157595.3|157505.3|157589.3|157499.3|35
1651605540000|2022-05-03 19:19:00|157592.3|157502.3|157589.4|157499.4|157592.3|157502.3|157586.6|157496.6|24
1651605550000|2022-05-03 19:19:10|157589.9|157499.9|157598.5|157508.5|157600.7|157510.7|157588.6|157498.6|33
1651605560000|2022-05-03 19:19:20|157595.5|157505.5|157592.1|157502.1|157597.7|157507.7|157588.3|157498.3|34
1651605570000|2022-05-03 19:19:30|157592.6|157502.6|157592.3|157502.3|157593.1|157503.1|157588.3|157498.3|26
1651605580000|2022-05-03 19:19:40|157592.1|157502.1|157589.9|157499.9|157592.6|157502.6|157586.9|157496.9|32
1651605590000|2022-05-03 19:19:50|157589.6|157499.6|157575.1|157485.1|157602.8|157500.2|157575|157469.8|22
1651605600000|2022-05-03 19:20:00|157574.8|157484.8|157584.4|157494.4|157584.9|157494.9|157574.4|157484.4|23
1651605610000|2022-05-03 19:20:10|157583.8|157493.8|157596.6|157506.6|157596.6|157506.6|157583.3|157493.3|31
1651605620000|2022-05-03 19:20:20|157594.4|157504.4|157589.9|157499.9|157608.7|157504.4|157583.5|157478.7|35
1651605630000|2022-05-03 19:20:30|157588.9|157498.9|157580.2|157490.2|157606.7|157498.9|157578.7|157472.9|20
1651605640000|2022-05-03 19:20:40|157580.6|157490.6|157584.7|157494.7|157584.7|157494.7|157578.4|157488.4|20
1651605650000|2022-05-03 19:20:50|157584.6|157494.6|157568.7|157478.7|157597.1|157496.3|157568.7|157467.1|27
1651605660000|2022-05-03 19:21:00|157568.9|157478.9|157561.9|157471.9|157568.9|157478.9|157554.6|157464.6|23
1651605670000|2022-05-03 19:21:10|157560.8|157470.8|157577|157487|157577.9|157487.9|157558.6|157468.6|24
1651605680000|2022-05-03 19:21:20|157576.6|157486.6|157577.1|157487.1|157578.3|157488.3|157573.5|157483.5|27
1651605690000|2022-05-03 19:21:30|157577|157487|157575.2|157485.2|157578.2|157488.2|157574.3|157484.3|33
1651605700000|2022-05-03 19:21:40|157575.9|157485.9|157575.2|157485.2|157577.1|157487.1|157569.4|157479.4|21
1651605710000|2022-05-03 19:21:50|157574.8|157484.8|157572.9|157482.9|157578.6|157488.6|157572.8|157482.8|21
1651605720000|2022-05-03 19:22:00|157572.7|157482.7|157583|157493|157585.9|157495.9|157572.7|157482.7|23
1651605730000|2022-05-03 19:22:10|157583.2|157493.2|157583.6|157493.6|157583.7|157493.7|157582.7|157492.7|11
1651605740000|2022-05-03 19:22:20|157583.3|157493.3|157577.6|157487.6|157602.6|157493.4|157572|157472.6|24
1651605750000|2022-05-03 19:22:30|157575.8|157485.8|157576.1|157486.1|157580.2|157490.2|157575.8|157485.8|17
1651605760000|2022-05-03 19:22:40|157576.5|157486.5|157579.9|157489.9|157582|157492|157576.5|157486.5|19
1651605770000|2022-05-03 19:22:50|157580.1|157490.1|157574.5|157484.5|157580.1|157490.1|157571.4|157481.4|19
1651605780000|2022-05-03 19:23:00|157574.6|157484.6|157574.9|157484.9|157578|157488|157574.6|157484.6|24
1651605790000|2022-05-03 19:23:10|157576.1|157486.1|157582|157492|157582|157492|157575.1|157485.1|17
1651605800000|2022-05-03 19:23:20|157581.5|157491.5|157582.7|157492.7|157585.6|157495.6|157581.5|157491.5|20
1651605810000|2022-05-03 19:23:30|157582.2|157492.2|157585.3|157495.3|157586.2|157496.2|157581.3|157491.3|19
1651605820000|2022-05-03 19:23:40|157585.2|157495.2|157586.3|157496.3|157587.3|157497.3|157584.1|157494.1|11
1651605830000|2022-05-03 19:23:50|157586.1|157496.1|157584.8|157494.8|157587.4|157497.4|157582.4|157492.4|7
1651605840000|2022-05-03 19:24:00|157587.3|157497.3|157610|157520|157613.5|157523.5|157582.7|157492.7|26
1651605850000|2022-05-03 19:24:10|157610.4|157520.4|157610.3|157520.3|157611|157521|157607.7|157517.7|23
1651605860000|2022-05-03 19:24:20|157610.1|157520.1|157608.2|157518.2|157610.5|157520.5|157608.2|157518.2|23
1651605870000|2022-05-03 19:24:30|157610.8|157520.8|157603.5|157513.5|157612.5|157522.5|157601.7|157511.7|20
1651605880000|2022-05-03 19:24:40|157604.3|157514.3|157607|157517|157627.8|157517.7|157601.7|157491.6|25
1651605890000|2022-05-03 19:24:50|157608|157518|157625.3|157495.3|157627.1|157518|157604.2|157492.1|23
1651605900000|2022-05-03 19:25:00|157625|157495|157627.3|157497.3|157628.1|157498.1|157624|157494|20
1651605910000|2022-05-03 19:25:10|157626.7|157496.7|157611.2|157521.2|157630.2|157522.7|157608.9|157496.7|22
1651605920000|2022-05-03 19:25:20|157611.7|157521.7|157611.6|157521.6|157611.7|157521.7|157610.8|157520.8|8
1651605930000|2022-05-03 19:25:30|157612.4|157522.4|157612.1|157522.1|157612.4|157522.4|157610.5|157520.5|9
1651605940000|2022-05-03 19:25:40|157612.8|157522.8|157607.2|157517.2|157619.9|157529.9|157605.2|157515.2|13
1651605950000|2022-05-03 19:25:50|157610.2|157520.2|157602|157512|157610.2|157520.2|157598|157508|23
1651605960000|2022-05-03 19:26:00|157602.5|157512.5|157606.8|157516.8|157608.3|157518.3|157602.5|157512.5|14
1651605970000|2022-05-03 19:26:10|157606.6|157516.6|157608.8|157518.8|157609.4|157519.4|157606|157516|9
1651605980000|2022-05-03 19:26:20|157611.7|157521.7|157609|157519|157611.7|157521.7|157608.6|157518.6|13
1651605990000|2022-05-03 19:26:30|157609.6|157519.6|157602.7|157512.7|157609.8|157519.8|157602.4|157512.4|18
1651606000000|2022-05-03 19:26:40|157607.9|157517.9|157612.6|157522.6|157612.6|157522.6|157604.4|157514.4|19
1651606010000|2022-05-03 19:26:50|157609.7|157519.7|157606.2|157516.2|157612.4|157522.4|157605.7|157515.7|15
1651606020000|2022-05-03 19:27:00|157608.8|157518.8|157602.3|157512.3|157627.1|157520.5|157589.4|157494.8|30
1651606030000|2022-05-03 19:27:10|157603.2|157513.2|157606.8|157516.8|157608.4|157518.4|157602.9|157512.9|22
1651606040000|2022-05-03 19:27:20|157606.4|157516.4|157600.2|157510.2|157608.9|157518.9|157598.8|157508.8|12
1651606050000|2022-05-03 19:27:30|157603.7|157513.7|157603.4|157513.4|157603.9|157513.9|157595.3|157505.3|26
1651606060000|2022-05-03 19:27:40|157603.2|157513.2|157603|157513|157603.2|157513.2|157602.1|157512.1|9
1651606070000|2022-05-03 19:27:50|157603.2|157513.2|157604.4|157514.4|157604.5|157514.5|157602.3|157512.3|7
1651606080000|2022-05-03 19:28:00|157604.5|157514.5|157632|157542|157635.4|157545.4|157598|157508|24
1651606090000|2022-05-03 19:28:10|157629.9|157539.9|157636.8|157546.8|157636.8|157546.8|157629.9|157539.9|31
1651606100000|2022-05-03 19:28:20|157643.5|157553.5|157651.8|157561.8|157672.8|157582.8|157641.9|157551.9|30
1651606110000|2022-05-03 19:28:30|157653.9|157563.9|157653.2|157563.2|157655.9|157565.9|157652.1|157562.1|14
1651606120000|2022-05-03 19:28:40|157653.6|157563.6|157652.1|157562.1|157656.9|157566.9|157652.1|157562.1|15
1651606130000|2022-05-03 19:28:50|157651.6|157561.6|157654.3|157564.3|157655.8|157565.8|157651.6|157561.6|18
1651606140000|2022-05-03 19:29:00|157656.4|157566.4|157652.6|157562.6|157656.4|157566.4|157651.9|157561.9|6
1651606150000|2022-05-03 19:29:10|157652.7|157562.7|157653.7|157563.7|157653.7|157563.7|157652.1|157562.1|11
1651606160000|2022-05-03 19:29:20|157651.7|157561.7|157652.6|157562.6|157654.7|157564.7|157651.7|157561.7|10
1651606170000|2022-05-03 19:29:30|157653.1|157563.1|157639.4|157549.4|157654.4|157564.4|157636.3|157546.3|11
1651606180000|2022-05-03 19:29:40|157639.5|157549.5|157638.2|157548.2|157640.7|157550.7|157637.7|157547.7|10
1651606190000|2022-05-03 19:29:50|157638.4|157548.4|157639.8|157549.8|157640.5|157550.5|157634.8|157544.8|13
1651606200000|2022-05-03 19:30:00|157639.2|157549.2|157639.4|157549.4|157640.9|157550.9|157637.3|157547.3|29
1651606210000|2022-05-03 19:30:10|157639.1|157549.1|157637.7|157547.7|157639.2|157549.2|157635.9|157545.9|19
1651606220000|2022-05-03 19:30:20|157637.8|157547.8|157628.3|157538.3|157639|157549|157627.4|157537.4|22
1651606230000|2022-05-03 19:30:30|157628.4|157538.4|157635.3|157545.3|157642.4|157552.4|157628.4|157538.4|18
1651606240000|2022-05-03 19:30:40|157635.9|157545.9|157633.6|157543.6|157640.6|157550.6|157633.4|157543.4|17
1651606250000|2022-05-03 19:30:50|157638.4|157548.4|157633.7|157543.7|157638.5|157548.5|157633|157543|21
1651606260000|2022-05-03 19:31:00|157637.5|157547.5|157633.2|157543.2|157642.5|157552.5|157631.4|157541.4|29
1651606270000|2022-05-03 19:31:10|157634.1|157544.1|157632.4|157542.4|157634.3|157544.3|157619.7|157529.7|29
1651606280000|2022-05-03 19:31:20|157632.5|157542.5|157631.1|157541.1|157634.6|157544.6|157625.8|157535.8|27
1651606290000|2022-05-03 19:31:30|157631.2|157541.2|157633.1|157543.1|157633.1|157543.1|157626.8|157536.8|21
1651606300000|2022-05-03 19:31:40|157637.7|157547.7|157642.1|157552.1|157644.1|157554.1|157629.3|157539.3|23
1651606310000|2022-05-03 19:31:50|157647.4|157557.4|157642.3|157552.3|157647.4|157557.4|157642|157552|22
1651606320000|2022-05-03 19:32:00|157642.7|157552.7|157645.9|157555.9|157648.4|157558.4|157640.3|157550.3|26
1651606330000|2022-05-03 19:32:10|157646.4|157556.4|157648.1|157558.1|157648.9|157558.9|157646.4|157556.4|17
1651606340000|2022-05-03 19:32:20|157648.4|157558.4|157642.6|157552.6|157649|157559|157642.6|157552.6|12
1651606350000|2022-05-03 19:32:30|157640.3|157550.3|157638.8|157548.8|157640.3|157550.3|157634.3|157544.3|27
1651606360000|2022-05-03 19:32:40|157640.2|157550.2|157635.1|157545.1|157640.2|157550.2|157633.4|157543.4|23
1651606370000|2022-05-03 19:32:50|157635|157545|157637.2|157547.2|157637.6|157547.6|157634.2|157544.2|23
1651606380000|2022-05-03 19:33:00|157637.1|157547.1|157643.4|157553.4|157646.5|157556.5|157636.1|157546.1|18
1651606390000|2022-05-03 19:33:10|157643.3|157553.3|157640.4|157550.4|157644.6|157554.6|157640.1|157550.1|20
1651606400000|2022-05-03 19:33:20|157639.7|157549.7|157641.4|157551.4|157641.4|157551.4|157626.4|157536.4|25
1651606410000|2022-05-03 19:33:30|157640.8|157550.8|157638.8|157548.8|157644.1|157554.1|157638.8|157548.8|19
1651606420000|2022-05-03 19:33:40|157639|157549|157639.3|157549.3|157641.7|157551.7|157638.5|157548.5|19
1651606430000|2022-05-03 19:33:50|157638.6|157548.6|157633|157543|157639.5|157549.5|157631.5|157541.5|23
1651606440000|2022-05-03 19:34:00|157632.9|157542.9|157632.5|157542.5|157637.1|157547.1|157632.4|157542.4|20
1651606450000|2022-05-03 19:34:10|157633.1|157543.1|157636.6|157546.6|157638.3|157548.3|157633.1|157543.1|19
1651606460000|2022-05-03 19:34:20|157635.5|157545.5|157625.1|157535.1|157635.5|157545.5|157623.4|157533.4|22
1651606470000|2022-05-03 19:34:30|157624.1|157534.1|157633.5|157543.5|157634.5|157544.5|157620.9|157530.9|24
1651606480000|2022-05-03 19:34:40|157633.7|157543.7|157629.1|157539.1|157635|157545|157629|157539|19
1651606490000|2022-05-03 19:34:50|157629.7|157539.7|157631.7|157541.7|157636.9|157546.9|157629.2|157539.2|12
1651606500000|2022-05-03 19:35:00|157631.6|157541.6|157638.3|157548.3|157638.3|157548.3|157631.3|157541.3|19
1651606510000|2022-05-03 19:35:10|157636.7|157546.7|157636.3|157546.3|157638.6|157548.6|157633.2|157543.2|19
1651606520000|2022-05-03 19:35:20|157636.4|157546.4|157633|157543|157636.4|157546.4|157631.3|157541.3|19
1651606530000|2022-05-03 19:35:30|157633.1|157543.1|157635.7|157545.7|157637.8|157547.8|157633.1|157543.1|19
1651606540000|2022-05-03 19:35:40|157636.3|157546.3|157639.1|157549.1|157639.1|157549.1|157635.3|157545.3|11
1651606550000|2022-05-03 19:35:50|157639.3|157549.3|157644.5|157554.5|157646.5|157556.5|157638.9|157548.9|18
1651606560000|2022-05-03 19:36:00|157643.1|157553.1|157651.2|157561.2|157651.2|157561.2|157642.5|157552.5|24
1651606570000|2022-05-03 19:36:10|157650.6|157560.6|157652.4|157562.4|157678.1|157565.3|157648.7|157546.9|23
1651606580000|2022-05-03 19:36:20|157653.1|157563.1|157654.6|157564.6|157655.8|157565.8|157652.4|157562.4|14
1651606590000|2022-05-03 19:36:30|157655.2|157565.2|157648.8|157558.8|157671.5|157565.2|157643.3|157532.8|24
1651606600000|2022-05-03 19:36:40|157648.9|157558.9|157644.8|157554.8|157648.9|157558.9|157644.7|157554.7|17
1651606610000|2022-05-03 19:36:50|157644.9|157554.9|157641.2|157551.2|157645.2|157555.2|157640.9|157550.9|21
1651606620000|2022-05-03 19:37:00|157641.1|157551.1|157641.8|157551.8|157644.2|157554.2|157639.5|157549.5|24
1651606630000|2022-05-03 19:37:10|157642|157552|157640.7|157550.7|157643.9|157553.9|157640|157550|18
1651606640000|2022-05-03 19:37:20|157640.9|157550.9|157657.4|157527.4|157661.3|157554|157637.9|157524.5|26
1651606650000|2022-05-03 19:37:30|157657.1|157527.1|157640.9|157550.9|157657.1|157550.9|157635.5|157527.1|22
1651606660000|2022-05-03 19:37:40|157640.8|157550.8|157648.8|157558.8|157650.9|157560.9|157639.9|157549.9|19
1651606670000|2022-05-03 19:37:50|157648.3|157558.3|157648.8|157558.8|157649|157559|157648|157558|6
1651606680000|2022-05-03 19:38:00|157648.7|157558.7|157653.6|157563.6|157677.3|157565|157646.6|157539.6|18
1651606690000|2022-05-03 19:38:10|157653|157563|157640.1|157550.1|157653.5|157563.5|157638.4|157548.4|26
1651606700000|2022-05-03 19:38:20|157639.9|157549.9|157642.7|157552.7|157643.3|157553.3|157639.9|157549.9|21
1651606710000|2022-05-03 19:38:30|157642.8|157552.8|157649.7|157559.7|157649.7|157559.7|157642.8|157552.8|16
1651606720000|2022-05-03 19:38:40|157648.8|157558.8|157647.1|157557.1|157649.1|157559.1|157641.6|157551.6|17
1651606730000|2022-05-03 19:38:50|157645.2|157555.2|157642.2|157552.2|157645.2|157555.2|157639.8|157549.8|22
1651606740000|2022-05-03 19:39:00|157643.6|157553.6|157643.8|157553.8|157645|157555|157642.7|157552.7|15
1651606750000|2022-05-03 19:39:10|157642.8|157552.8|157674.5|157544.5|157679.2|157562.9|157642.8|157544.5|15
1651606760000|2022-05-03 19:39:20|157673.1|157543.1|157652.9|157562.9|157674.9|157563.1|157652.6|157542.9|8
1651606770000|2022-05-03 19:39:30|157654.6|157564.6|157644.9|157554.9|157658.6|157568.6|157644.4|157554.4|25
1651606780000|2022-05-03 19:39:40|157645.7|157555.7|157646|157556|157646.6|157556.6|157642.9|157552.9|22
1651606790000|2022-05-03 19:39:50|157645.2|157555.2|157649|157559|157650.8|157560.8|157644.5|157554.5|15
1651606800000|2022-05-03 19:40:00|157651.6|157561.6|157649|157559|157659.7|157569.7|157649|157559|22
1651606810000|2022-05-03 19:40:10|157653.4|157563.4|157648.5|157558.5|157653.9|157563.9|157645.9|157555.9|21
1651606820000|2022-05-03 19:40:20|157649.9|157559.9|157652.9|157562.9|157652.9|157562.9|157648.7|157558.7|17
1651606830000|2022-05-03 19:40:30|157653.1|157563.1|157653.1|157563.1|157654.8|157564.8|157649|157559|24
1651606840000|2022-05-03 19:40:40|157649.8|157559.8|157649.2|157559.2|157650.7|157560.7|157648.5|157558.5|11
1651606850000|2022-05-03 19:40:50|157649.7|157559.7|157651.7|157561.7|157651.7|157561.7|157649.4|157559.4|12
1651606860000|2022-05-03 19:41:00|157651.8|157561.8|157653.1|157563.1|157656.4|157566.4|157651.8|157561.8|12
1651606870000|2022-05-03 19:41:10|157651.2|157561.2|157651.7|157561.7|157653.5|157563.5|157642.3|157552.3|26
1651606880000|2022-05-03 19:41:20|157651.4|157561.4|157652.2|157562.2|157653.3|157563.3|157649.5|157559.5|21
1651606890000|2022-05-03 19:41:30|157653.7|157563.7|157661.1|157571.1|157666|157576|157653.7|157563.7|20
1651606900000|2022-05-03 19:41:40|157661.5|157571.5|157667.8|157577.8|157667.9|157577.9|157661.5|157571.5|23
1651606910000|2022-05-03 19:41:50|157663.9|157573.9|157655.3|157565.3|157664.2|157574.2|157654|157564|31
1651606920000|2022-05-03 19:42:00|157655.1|157565.1|157655.8|157565.8|157658|157568|157653.7|157563.7|27
1651606930000|2022-05-03 19:42:10|157654.7|157564.7|157650.1|157560.1|157672.1|157565.3|157644.8|157540.9|31
1651606940000|2022-05-03 19:42:20|157649.7|157559.7|157657.5|157567.5|157657.9|157567.9|157648.8|157558.8|34
1651606950000|2022-05-03 19:42:30|157656.6|157566.6|157656.7|157566.7|157663.8|157573.8|157654.4|157564.4|34
1651606960000|2022-05-03 19:42:40|157657.3|157567.3|157658.6|157568.6|157659.6|157569.6|157651.5|157561.5|33
1651606970000|2022-05-03 19:42:50|157657.4|157567.4|157649.6|157559.6|157660.2|157570.2|157649.6|157559.6|32
1651606980000|2022-05-03 19:43:00|157654.2|157564.2|157657|157567|157677|157572.3|157653.7|157547|34
1651606990000|2022-05-03 19:43:10|157656.9|157566.9|157663.4|157573.4|157665.4|157575.4|157656.5|157566.5|37
1651607000000|2022-05-03 19:43:20|157664|157574|157663.1|157573.1|157665.1|157575.1|157658.9|157568.9|30
1651607010000|2022-05-03 19:43:30|157659.4|157569.4|157661.7|157571.7|157665|157575|157658.7|157568.7|22
1651607020000|2022-05-03 19:43:40|157661|157571|157663|157573|157665.7|157575.7|157661|157571|25
1651607030000|2022-05-03 19:43:50|157662.9|157572.9|157661.1|157571.1|157668.4|157578.4|157660.3|157570.3|19
1651607040000|2022-05-03 19:44:00|157660.3|157570.3|157668.6|157578.6|157673.2|157583.2|157658|157568|25
1651607050000|2022-05-03 19:44:10|157668.9|157578.9|157670.4|157580.4|157670.6|157580.6|157666.6|157576.6|26
1651607060000|2022-05-03 19:44:20|157670.8|157580.8|157684|157554|157684.4|157580.8|157653|157554|33
1651607070000|2022-05-03 19:44:30|157682|157552|157688.6|157558.6|157688.6|157558.6|157682|157552|23
1651607080000|2022-05-03 19:44:40|157685.6|157555.6|157687.7|157557.7|157689.1|157559.1|157683.7|157553.7|26
1651607090000|2022-05-03 19:44:50|157687.5|157557.5|157659.2|157569.2|157687.5|157569.2|157654.4|157553.3|30
1651607100000|2022-05-03 19:45:00|157659.6|157569.6|157664.9|157574.9|157668.3|157578.3|157659.4|157569.4|34
1651607110000|2022-05-03 19:45:10|157663|157573|157705|157575|157707.2|157577.4|157663|157556.3|33
1651607120000|2022-05-03 19:45:20|157709|157579|157707.9|157577.9|157710.5|157580.5|157705.8|157575.8|32
1651607130000|2022-05-03 19:45:30|157707.5|157577.5|157703.9|157573.9|157709.3|157579.3|157698.1|157568.1|30
1651607140000|2022-05-03 19:45:40|157708.4|157578.4|157683.4|157593.4|157708.4|157600|157678.4|157578.4|29
1651607150000|2022-05-03 19:45:50|157679.4|157589.4|157684.5|157594.5|157689.5|157599.5|157677.8|157587.8|32
1651607160000|2022-05-03 19:46:00|157686.9|157596.9|157685.8|157595.8|157689.3|157599.3|157683.9|157593.9|32
1651607170000|2022-05-03 19:46:10|157686.2|157596.2|157682.4|157592.4|157686.2|157596.2|157681.7|157591.7|27
1651607180000|2022-05-03 19:46:20|157681.5|157591.5|157682.9|157592.9|157683.5|157593.5|157673.3|157583.3|27
1651607190000|2022-05-03 19:46:30|157682.7|157592.7|157702.3|157572.3|157702.3|157594.1|157671|157571.1|27
1651607200000|2022-05-03 19:46:40|157677.3|157587.3|157681.5|157591.5|157683.6|157593.6|157677.1|157587.1|26
1651607210000|2022-05-03 19:46:50|157681.1|157591.1|157673.1|157583.1|157682.1|157592.1|157670.2|157580.2|22
1651607220000|2022-05-03 19:47:00|157670.1|157580.1|157687|157557|157689.3|157581.2|157662|157557|30
1651607230000|2022-05-03 19:47:10|157688.2|157558.2|157671.9|157581.9|157688.2|157587.9|157667.2|157558.2|23
1651607240000|2022-05-03 19:47:20|157672|157582|157671.5|157581.5|157673.8|157583.8|157669.4|157579.4|24
1651607250000|2022-05-03 19:47:30|157670.4|157580.4|157667.9|157577.9|157673.2|157583.2|157667.1|157577.1|25
1651607260000|2022-05-03 19:47:40|157667.7|157577.7|157673.2|157583.2|157673.2|157583.2|157663.1|157573.1|22
1651607270000|2022-05-03 19:47:50|157673.3|157583.3|157682.1|157592.1|157683.2|157593.2|157673.3|157583.3|24
1651607280000|2022-05-03 19:48:00|157682|157592|157679.4|157589.4|157682|157592|157677.7|157587.7|24
1651607290000|2022-05-03 19:48:10|157679|157589|157679.8|157589.8|157681.5|157591.5|157675.4|157585.4|28
1651607300000|2022-05-03 19:48:20|157679.4|157589.4|157678.8|157588.8|157682|157592|157675.3|157585.3|30
1651607310000|2022-05-03 19:48:30|157679.1|157589.1|157677.8|157587.8|157681.1|157591.1|157676.1|157586.1|29
1651607320000|2022-05-03 19:48:40|157679.1|157589.1|157682.6|157592.6|157682.7|157592.7|157675.5|157585.5|23
1651607330000|2022-05-03 19:48:50|157679.2|157589.2|157679.5|157589.5|157710.5|157595.7|157676.8|157580.5|25
1651607340000|2022-05-03 19:49:00|157679.7|157589.7|157678.1|157588.1|157682.9|157592.9|157677|157587|27
1651607350000|2022-05-03 19:49:10|157677.8|157587.8|157685.3|157595.3|157689|157599|157677.8|157587.8|20
1651607360000|2022-05-03 19:49:20|157686.2|157596.2|157684.8|157594.8|157686.2|157596.2|157682.3|157592.3|25
1651607370000|2022-05-03 19:49:30|157685.5|157595.5|157684.3|157594.3|157685.5|157595.5|157680.1|157590.1|25
1651607380000|2022-05-03 19:49:40|157683.7|157593.7|157683.2|157593.2|157683.8|157593.8|157679.7|157589.7|26
1651607390000|2022-05-03 19:49:50|157689.7|157599.7|157692.3|157602.3|157693.4|157603.4|157688.8|157598.8|35
1651607400000|2022-05-03 19:50:00|157693.1|157603.1|157696.6|157606.6|157699.5|157609.5|157686.5|157596.5|38
1651607410000|2022-05-03 19:50:10|157694.6|157604.6|157722.5|157632.5|157723.1|157633.1|157694.6|157604.6|35
1651607420000|2022-05-03 19:50:20|157743.7|157613.7|157837.9|157707.9|157847.1|157717.1|157730.1|157613.7|34
1651607430000|2022-05-03 19:50:30|157836.1|157706.1|157847.7|157717.7|157848.3|157718.3|157836.1|157706.1|35
1651607440000|2022-05-03 19:50:40|157846.5|157716.5|157835.2|157705.2|157846.8|157716.8|157831.8|157701.8|32
1651607450000|2022-05-03 19:50:50|157836.5|157706.5|157834.2|157704.2|157837.7|157707.7|157832.3|157702.3|19
1651607460000|2022-05-03 19:51:00|157834.1|157704.1|157835.5|157705.5|157837|157707|157833.1|157703.1|22
1651607470000|2022-05-03 19:51:10|157831.9|157701.9|157833.5|157703.5|157834.1|157704.1|157831.8|157701.8|19
1651607480000|2022-05-03 19:51:20|157812.4|157722.4|157810.3|157720.3|157814|157724|157807.7|157717.7|21
1651607490000|2022-05-03 19:51:30|157811.1|157721.1|157805|157675|157812.1|157721.1|157768.9|157674.6|31
1651607500000|2022-05-03 19:51:40|157806.3|157676.3|157815.9|157685.9|157818.7|157688.7|157806.3|157676.3|34
1651607510000|2022-05-03 19:51:50|157815.3|157685.3|157798.1|157708.1|157817.9|157708.1|157793.7|157684.7|13
1651607520000|2022-05-03 19:52:00|157798.2|157708.2|157796.9|157706.9|157798.6|157708.6|157795.8|157705.8|16
1651607530000|2022-05-03 19:52:10|157796.8|157706.8|157800.5|157710.5|157805.7|157715.7|157796.8|157706.8|21
1651607540000|2022-05-03 19:52:20|157801.1|157711.1|157799.4|157669.4|157804.9|157713.9|157782.3|157669.4|26
1651607550000|2022-05-03 19:52:30|157800.5|157670.5|157797.1|157667.1|157802.6|157672.6|157797|157667|17
1651607560000|2022-05-03 19:52:40|157797|157667|157771.6|157681.6|157797|157684.3|157770.4|157664|15
1651607570000|2022-05-03 19:52:50|157770.3|157680.3|157767.5|157677.5|157774|157684|157766.4|157676.4|18
1651607580000|2022-05-03 19:53:00|157768|157678|157767|157677|157769.2|157679.2|157766.4|157676.4|16
1651607590000|2022-05-03 19:53:10|157766.8|157676.8|157769.8|157679.8|157769.8|157679.8|157766.8|157676.8|9
1651607600000|2022-05-03 19:53:20|157770.6|157680.6|157725.8|157635.8|157770.6|157680.6|157723.4|157604|26
1651607610000|2022-05-03 19:53:30|157726.8|157636.8|157764|157634|157766.1|157636.8|157725|157619.3|26
1651607620000|2022-05-03 19:53:40|157762.9|157632.9|157769.5|157639.5|157769.5|157639.5|157760|157630|23
1651607630000|2022-05-03 19:53:50|157769.6|157639.6|157766.9|157636.9|157769.6|157639.6|157766.6|157636.6|15
1651607640000|2022-05-03 19:54:00|157766.7|157636.7|157768.8|157638.8|157771|157641|157765.7|157635.7|13
1651607650000|2022-05-03 19:54:10|157769.3|157639.3|157749.5|157659.5|157769.4|157659.5|157744.4|157637.3|12
1651607660000|2022-05-03 19:54:20|157749.3|157659.3|157744.1|157654.1|157749.3|157659.3|157744.1|157654.1|21
1651607670000|2022-05-03 19:54:30|157744.3|157654.3|157750.2|157660.2|157752.9|157662.9|157743.8|157653.8|22
1651607680000|2022-05-03 19:54:40|157751|157661|157750.1|157660.1|157751|157661|157748.7|157658.7|13
1651607690000|2022-05-03 19:54:50|157750.4|157660.4|157749.5|157659.5|157750.7|157660.7|157748.9|157658.9|9
1651607700000|2022-05-03 19:55:00|157749.1|157659.1|157722.3|157632.3|157749.2|157659.2|157718.9|157628.9|23
1651607710000|2022-05-03 19:55:10|157721.2|157631.2|157707.1|157617.1|157722.4|157632.4|157706.6|157616.6|29
1651607720000|2022-05-03 19:55:20|157707.2|157617.2|157708.3|157618.3|157710.4|157620.4|157707.1|157617.1|18
1651607730000|2022-05-03 19:55:30|157708.4|157618.4|157709.6|157619.6|157710.4|157620.4|157708.4|157618.4|11
1651607740000|2022-05-03 19:55:40|157709.5|157619.5|157706.2|157616.2|157709.7|157619.7|157706.2|157616.2|12
1651607750000|2022-05-03 19:55:50|157707.3|157617.3|157682.9|157592.9|157707.6|157617.6|157682.7|157592.7|13
1651607760000|2022-05-03 19:56:00|157682.7|157592.7|157679.9|157589.9|157683.2|157593.2|157679.7|157589.7|16
1651607770000|2022-05-03 19:56:10|157679.8|157589.8|157681.1|157591.1|157681.8|157591.8|157679.4|157589.4|10
1651607780000|2022-05-03 19:56:20|157680.9|157590.9|157684.6|157594.6|157684.6|157594.6|157680.3|157590.3|12
1651607790000|2022-05-03 19:56:30|157683.4|157593.4|157683.3|157593.3|157687.9|157597.9|157679.4|157589.4|13
1651607800000|2022-05-03 19:56:40|157682.7|157592.7|157709.8|157619.8|157709.8|157619.8|157682.7|157592.7|16
1651607810000|2022-05-03 19:56:50|157711.6|157621.6|157714.4|157624.4|157715.8|157625.8|157710.7|157620.7|24
1651607820000|2022-05-03 19:57:00|157714.2|157624.2|157694.2|157604.2|157714.6|157624.6|157694.2|157604.2|23
1651607830000|2022-05-03 19:57:10|157695.4|157605.4|157641.3|157551.3|157695.4|157605.4|157639.4|157549.4|25
1651607840000|2022-05-03 19:57:20|157641.4|157551.4|157649.4|157559.4|157649.4|157559.4|157641.4|157551.4|20
1651607850000|2022-05-03 19:57:30|157650.6|157560.6|157696.8|157566.8|157698.7|157588.3|157650.6|157560.6|26
1651607860000|2022-05-03 19:57:40|157696.5|157566.5|157725|157595|157729.2|157599.2|157695.8|157565.8|20
1651607870000|2022-05-03 19:57:50|157724.1|157594.1|157707.4|157617.4|157724.9|157620.2|157703.6|157592.5|17
1651607880000|2022-05-03 19:58:00|157710.1|157620.1|157706.3|157616.3|157710.1|157620.1|157700.1|157610.1|28
1651607890000|2022-05-03 19:58:10|157708.4|157618.4|157714.3|157624.3|157716.2|157626.2|157707.8|157617.8|31
1651607900000|2022-05-03 19:58:20|157716.1|157626.1|157713.2|157623.2|157719.1|157629.1|157710.1|157620.1|26
1651607910000|2022-05-03 19:58:30|157713.7|157623.7|157702.5|157612.5|157717.6|157627.6|157702.5|157612.5|34
1651607920000|2022-05-03 19:58:40|157703.6|157613.6|157692.2|157602.2|157703.6|157613.6|157691.5|157601.5|22
1651607930000|2022-05-03 19:58:50|157692.6|157602.6|157692.4|157602.4|157693.8|157603.8|157691.1|157601.1|10
1651607940000|2022-05-03 19:59:00|157692.8|157602.8|157696|157606|157696|157606|157690.9|157600.9|13
1651607950000|2022-05-03 19:59:10|157696.9|157606.9|157716.9|157586.9|157716.9|157616.6|157691.1|157586.9|13
1651607960000|2022-05-03 19:59:20|157721.4|157591.4|157696.9|157606.9|157721.4|157610.9|157694.8|157591.4|16
1651607970000|2022-05-03 19:59:30|157697|157607|157699.9|157609.9|157701.1|157611.1|157697|157607|17
1651607980000|2022-05-03 19:59:40|157700|157610|157700.1|157610.1|157700.8|157610.8|157697.1|157607.1|19
1651607990000|2022-05-03 19:59:50|157699.3|157609.3|157701.2|157611.2|157705.6|157615.6|157699.3|157609.3|27
1651608000000|2022-05-03 20:00:00|157704.8|157614.8|157728|157638|157728|157638|157701.8|157611.8|22
1651608010000|2022-05-03 20:00:10|157729.4|157639.4|157723|157633|157730.2|157640.2|157723|157633|20
1651608020000|2022-05-03 20:00:20|157723.5|157633.5|157723.7|157633.7|157724.4|157634.4|157718.5|157628.5|21
1651608030000|2022-05-03 20:00:30|157724|157634|157724.7|157634.7|157724.8|157634.8|157718|157628|14
1651608040000|2022-05-03 20:00:40|157721.1|157631.1|157726.9|157636.9|157745.7|157639.1|157721.1|157612.5|22
1651608050000|2022-05-03 20:00:50|157727.8|157637.8|157726.7|157636.7|157728.7|157638.7|157724.4|157634.4|14
1651608060000|2022-05-03 20:01:00|157727|157637|157723.8|157633.8|157727|157637|157722.2|157632.2|18
1651608070000|2022-05-03 20:01:10|157723.4|157633.4|157723.7|157633.7|157724.6|157634.6|157723.3|157633.3|12
1651608080000|2022-05-03 20:01:20|157724.1|157634.1|157723|157633|157724.1|157634.1|157720.7|157630.7|13
1651608090000|2022-05-03 20:01:30|157724.7|157634.7|157721.5|157631.5|157726.1|157636.1|157717.2|157627.2|21
1651608100000|2022-05-03 20:01:40|157723.8|157633.8|157737.2|157647.2|157742.9|157652.9|157717.7|157627.7|26
1651608110000|2022-05-03 20:01:50|157736.5|157646.5|157738.1|157648.1|157739.8|157649.8|157736.4|157646.4|20
1651608120000|2022-05-03 20:02:00|157739.2|157649.2|157758.2|157668.2|157761.3|157671.3|157739.2|157649.2|27
1651608130000|2022-05-03 20:02:10|157759|157669|157758.7|157668.7|157760.1|157670.1|157756.4|157666.4|18
1651608140000|2022-05-03 20:02:20|157758.5|157668.5|157742.3|157652.3|157761.3|157671.3|157708.2|157618.2|30
1651608150000|2022-05-03 20:02:30|157744.8|157654.8|157743.5|157653.5|157752.5|157662.5|157734.2|157644.2|26
1651608160000|2022-05-03 20:02:40|157753.7|157663.7|157759.4|157669.4|157759.9|157669.9|157753.7|157663.7|12
1651608170000|2022-05-03 20:02:50|157758.4|157668.4|157758|157668|157760|157670|157757.7|157667.7|19
1651608180000|2022-05-03 20:03:00|157758.3|157668.3|157756.9|157666.9|157761.1|157671.1|157756|157666|13
1651608190000|2022-05-03 20:03:10|157756.5|157666.5|157755.8|157665.8|157756.5|157666.5|157755.7|157665.7|4
1651608200000|2022-05-03 20:03:20|157754.4|157664.4|157756.7|157666.7|157758.4|157668.4|157754.4|157664.4|8
1651608210000|2022-05-03 20:03:30|157757.1|157667.1|157755|157665|157757.1|157667.1|157753.8|157663.8|6
1651608220000|2022-05-03 20:03:40|157757|157667|157756.3|157666.3|157757|157667|157755.6|157665.6|5
1651608230000|2022-05-03 20:03:50|157757.3|157667.3|157757.8|157667.8|157757.8|157667.8|157757.3|157667.3|2
1651608240000|2022-05-03 20:04:00|157758.2|157668.2|157755.2|157665.2|157761.3|157671.3|157755.2|157665.2|13
1651608250000|2022-05-03 20:04:10|157754.8|157664.8|157758.7|157668.7|157760.7|157670.7|157754.8|157664.8|13
1651608260000|2022-05-03 20:04:20|157757.3|157667.3|157755.6|157665.6|157760.3|157670.3|157755.6|157665.6|11
1651608270000|2022-05-03 20:04:30|157755.5|157665.5|157761.2|157671.2|157761.2|157671.2|157755.5|157665.5|20
1651608280000|2022-05-03 20:04:40|157760.2|157670.2|157759.1|157669.1|157761.5|157671.5|157758.3|157668.3|12
1651608290000|2022-05-03 20:04:50|157759.4|157669.4|157756.8|157666.8|157759.4|157669.4|157756.8|157666.8|4
1651608300000|2022-05-03 20:05:00|157756.7|157666.7|157752.7|157662.7|157757.4|157667.4|157752.7|157662.7|10
1651608310000|2022-05-03 20:05:10|157753.5|157663.5|157745.8|157655.8|157754.4|157664.4|157744.6|157654.6|11
1651608320000|2022-05-03 20:05:20|157746.6|157656.6|157746.9|157656.9|157748.3|157658.3|157745.3|157655.3|12
1651608330000|2022-05-03 20:05:30|157747.3|157657.3|157749.3|157659.3|157751|157661|157747.2|157657.2|18
1651608340000|2022-05-03 20:05:40|157748.1|157658.1|157729.7|157639.7|157750.7|157660.7|157721.7|157631.7|20
1651608350000|2022-05-03 20:05:50|157727.3|157637.3|157724.4|157634.4|157727.3|157637.3|157717.3|157627.3|6
1651608360000|2022-05-03 20:06:00|157722.6|157632.6|157719.5|157629.5|157725|157635|157719.5|157629.5|5
1651608370000|2022-05-03 20:06:10|157722.7|157632.7|157719.8|157629.8|157724.7|157634.7|157718.7|157628.7|8
1651608380000|2022-05-03 20:06:20|157719.3|157629.3|157714.1|157624.1|157724.5|157634.5|157714.1|157624.1|5
1651608390000|2022-05-03 20:06:30|157714.8|157624.8|157731.4|157641.4|157731.4|157641.4|157714.8|157624.8|19
1651608400000|2022-05-03 20:06:40|157731.9|157641.9|157732.6|157642.6|157732.9|157642.9|157717.7|157627.7|22
1651608410000|2022-05-03 20:06:50|157731|157641|157727.6|157637.6|157733.3|157643.3|157726.8|157636.8|23
1651608420000|2022-05-03 20:07:00|157727.8|157637.8|157731.2|157641.2|157734.8|157644.8|157726.3|157636.3|14
1651608430000|2022-05-03 20:07:10|157731.4|157641.4|157737.4|157647.4|157752.3|157662.3|157722|157632|25
1651608440000|2022-05-03 20:07:20|157738|157648|157751.8|157661.8|157751.8|157661.8|157736.3|157646.3|27
1651608450000|2022-05-03 20:07:30|157752.5|157662.5|157744.8|157654.8|157762.8|157672.8|157744.7|157654.7|22
1651608460000|2022-05-03 20:07:40|157745|157655|157743.7|157653.7|157745|157655|157743.7|157653.7|4
1651608470000|2022-05-03 20:07:50|157742.6|157652.6|157747.2|157657.2|157748.1|157658.1|157741.3|157651.3|9
1651608480000|2022-05-03 20:08:00|157746.9|157656.9|157752.6|157662.6|157770.2|157680.2|157746.6|157656.6|23
1651608490000|2022-05-03 20:08:10|157750.9|157660.9|157764.3|157674.3|157769.6|157679.6|157749.3|157659.3|28
1651608500000|2022-05-03 20:08:20|157768.3|157678.3|157773.3|157643.3|157773.3|157680.4|157749.3|157641.3|17
1651608510000|2022-05-03 20:08:30|157750.9|157660.9|157750.9|157660.9|157764.8|157674.8|157736.3|157646.3|30
1651608520000|2022-05-03 20:08:40|157757.4|157667.4|157742.4|157652.4|157759.5|157669.5|157742.3|157652.3|22
1651608530000|2022-05-03 20:08:50|157742.3|157652.3|157766.5|157676.5|157767|157677|157740.9|157650.9|20
1651608540000|2022-05-03 20:09:00|157766.7|157676.7|157762.9|157672.9|157767.5|157677.5|157762.7|157672.7|10
1651608550000|2022-05-03 20:09:10|157763.7|157673.7|157765.7|157675.7|157765.7|157675.7|157763.6|157673.6|15
1651608560000|2022-05-03 20:09:20|157748.8|157658.8|157772.2|157682.2|157779.4|157683.3|157747.4|157649.4|32
1651608570000|2022-05-03 20:09:30|157771.5|157681.5|157762.9|157672.9|157774|157684|157750.1|157660.1|22
1651608580000|2022-05-03 20:09:40|157766|157676|157754.8|157664.8|157770.8|157680.8|157750.7|157660.7|30
1651608590000|2022-05-03 20:09:50|157763.2|157673.2|157768.5|157678.5|157776.6|157686.6|157750.3|157660.3|30
1651608600000|2022-05-03 20:10:00|157758.5|157668.5|157769.6|157679.6|157782.2|157681.9|157753.7|157644.9|28
1651608610000|2022-05-03 20:10:10|157770.8|157680.8|157772.5|157682.5|157772.5|157682.5|157770.2|157680.2|9
1651608620000|2022-05-03 20:10:20|157770.5|157680.5|157765.3|157675.3|157771.4|157681.4|157760.8|157670.8|15
1651608630000|2022-05-03 20:10:30|157763.1|157673.1|157769|157679|157769|157679|157763.1|157673.1|15
1651608640000|2022-05-03 20:10:40|157768.8|157678.8|157768.7|157678.7|157769.3|157679.3|157768.7|157678.7|7
1651608650000|2022-05-03 20:10:50|157769.2|157679.2|157768.9|157678.9|157769.2|157679.2|157768.3|157678.3|5
1651608660000|2022-05-03 20:11:00|157771|157681|157771|157681|157771|157681|157771|157681|1
1651608670000|2022-05-03 20:11:10|157768.6|157678.6|157768.6|157678.6|157768.6|157678.6|157768.6|157678.6|1
1651608680000|2022-05-03 20:11:20|157771|157681|157764.7|157674.7|157773.4|157683.4|157764.7|157674.7|6
1651608690000|2022-05-03 20:11:30|157769.6|157679.6|157756.2|157666.2|157769.6|157679.6|157754.5|157664.5|7
1651608700000|2022-05-03 20:11:40|157772|157682|157769|157679|157772|157682|157764.6|157674.6|6
1651608710000|2022-05-03 20:11:50|157763.2|157673.2|157737.5|157647.5|157763.2|157673.2|157731.5|157641.5|8
1651608720000|2022-05-03 20:12:00|157737.8|157647.8|157758.3|157668.3|157766.9|157676.9|157725|157635|26
1651608730000|2022-05-03 20:12:10|157763.1|157673.1|157766.5|157676.5|157766.5|157676.5|157751.7|157661.7|15
1651608740000|2022-05-03 20:12:20|157765.2|157675.2|157766|157676|157767.4|157677.4|157747.2|157657.2|22
1651608750000|2022-05-03 20:12:30|157767.4|157677.4|157767.4|157677.4|157767.4|157677.4|157746.1|157656.1|31
1651608760000|2022-05-03 20:12:40|157768|157678|157749.9|157659.9|157768.8|157678.8|157746.3|157636.4|16
1651608770000|2022-05-03 20:12:50|157750.2|157660.2|157758.9|157668.9|157776.9|157675.7|157749.9|157639.4|19
1651608780000|2022-05-03 20:13:00|157751.8|157661.8|157771.2|157641.2|157771.2|157678.7|157749.9|157639.8|28
1651608790000|2022-05-03 20:13:10|157770.4|157640.4|157767.6|157677.6|157770.4|157678.9|157750.4|157640|17
1651608800000|2022-05-03 20:13:20|157768.5|157678.5|157761.2|157671.2|157768.9|157678.9|157743.2|157653.2|27
1651608810000|2022-05-03 20:13:30|157765.4|157675.4|157763.2|157673.2|157776.1|157679.1|157749.3|157642.2|23
1651608820000|2022-05-03 20:13:40|157760.9|157670.9|157759.6|157669.6|157768.3|157678.3|157743.4|157653.4|24
1651608830000|2022-05-03 20:13:50|157763.6|157673.6|157761.5|157671.5|157771.8|157676.6|157747.7|157634.2|34
1651608840000|2022-05-03 20:14:00|157764.9|157674.9|157757.6|157667.6|157772.7|157682.7|157750.5|157660.5|31
1651608850000|2022-05-03 20:14:10|157754.2|157664.2|157753.5|157663.5|157768.8|157678.8|157753.5|157663.5|26
1651608860000|2022-05-03 20:14:20|157753.8|157663.8|157770.2|157680.2|157770.2|157680.2|157750.6|157660.6|24
1651608870000|2022-05-03 20:14:30|157771.1|157681.1|157747.9|157657.9|157771.3|157681.3|157746.5|157641.1|25
1651608880000|2022-05-03 20:14:40|157752.9|157662.9|157771.6|157641.6|157786.8|157671.8|157752.9|157640.2|25
1651608890000|2022-05-03 20:14:50|157771.2|157641.2|157766.3|157676.3|157785.6|157677.2|157762.3|157640.9|27
1651608900000|2022-05-03 20:15:00|157793.6|157663.6|157805.9|157675.9|157805.9|157675.9|157788.7|157658.7|30
1651608910000|2022-05-03 20:15:10|157807.4|157677.4|157804|157674|157807.4|157677.4|157799.4|157669.4|22
1651608920000|2022-05-03 20:15:20|157804.2|157674.2|157804.7|157674.7|157807.5|157677.5|157802|157672|27
1651608930000|2022-05-03 20:15:30|157805.7|157675.7|157799.7|157669.7|157808.4|157695.4|157779|157669.7|19
1651608940000|2022-05-03 20:15:40|157800.5|157670.5|157803.8|157673.8|157808.1|157678.1|157798.7|157668.7|21
1651608950000|2022-05-03 20:15:50|157799.6|157669.6|157766.9|157676.9|157799.6|157688.1|157766.9|157669.6|8
1651608960000|2022-05-03 20:16:00|157774.2|157684.2|157800.5|157670.5|157807.3|157688.8|157774.2|157670.3|14
1651608970000|2022-05-03 20:16:10|157802.4|157672.4|157798.5|157668.5|157802.8|157672.8|157798.5|157668.5|11
1651608980000|2022-05-03 20:16:20|157799.5|157669.5|157801.5|157671.5|157801.5|157671.5|157799.5|157669.5|4
1651608990000|2022-05-03 20:16:30|157800.9|157670.9|157798.5|157668.5|157805|157675|157793.5|157663.5|15
1651609000000|2022-05-03 20:16:40|157800.4|157670.4|157799.4|157669.4|157800.4|157670.4|157796.6|157666.6|15
1651609010000|2022-05-03 20:16:50|157798.8|157668.8|157788.9|157658.9|157799.7|157669.7|157788.9|157658.9|10
1651609020000|2022-05-03 20:17:00|157791.2|157661.2|157795.4|157665.4|157795.4|157665.4|157791.2|157661.2|5
1651609030000|2022-05-03 20:17:10|157793.8|157663.8|157799.5|157669.5|157804|157674|157793.8|157663.8|6
1651609040000|2022-05-03 20:17:20|157799.7|157669.7|157799.6|157669.6|157799.9|157669.9|157799.6|157669.6|5
1651609050000|2022-05-03 20:17:30|157800|157670|157770.9|157680.9|157804.8|157682.6|157770.9|157670|9
1651609060000|2022-05-03 20:17:40|157772.6|157682.6|157780.2|157690.2|157780.2|157690.2|157771.4|157681.4|8
1651609070000|2022-05-03 20:17:50|157782.2|157692.2|157781.8|157691.8|157782.2|157692.2|157781.8|157691.8|4
1651609080000|2022-05-03 20:18:00|157782.2|157692.2|157783.5|157693.5|157783.5|157693.5|157769|157679|6
1651609090000|2022-05-03 20:18:10|157786.2|157696.2|157782.4|157692.4|157786.2|157696.2|157780.5|157690.5|6
1651609100000|2022-05-03 20:18:20|157765.1|157675.1|157773.1|157683.1|157773.1|157683.1|157765.1|157675.1|4
1651609110000|2022-05-03 20:18:30|157775.8|157685.8|157774.9|157684.9|157775.8|157685.8|157773.6|157683.6|4
1651609120000|2022-05-03 20:18:40|157781.2|157691.2|157767.7|157677.7|157782|157692|157767.7|157677.7|5
1651609130000|2022-05-03 20:18:50|157774.1|157684.1|157780.4|157690.4|157780.5|157690.5|157773.9|157683.9|7
1651609140000|2022-05-03 20:19:00|157781|157691|157775.9|157685.9|157785|157695|157774.3|157684.3|8
1651609150000|2022-05-03 20:19:10|157776.3|157686.3|157777.9|157687.9|157778.1|157688.1|157776.3|157686.3|5
1651609160000|2022-05-03 20:19:20|157777.8|157687.8|157772|157682|157781.2|157691.2|157772|157682|6
1651609170000|2022-05-03 20:19:30|157773.3|157683.3|157781.4|157691.4|157781.4|157691.4|157772.7|157682.7|8
1651609180000|2022-05-03 20:19:40|157781.5|157691.5|157781.5|157691.5|157782.1|157692.1|157780.6|157690.6|6
1651609190000|2022-05-03 20:19:50|157781.2|157691.2|157770.7|157680.7|157781.8|157691.8|157770.7|157680.7|6
1651609200000|2022-05-03 20:20:00|157777.6|157687.6|157777.1|157687.1|157778.2|157688.2|157777.1|157687.1|3
1651609210000|2022-05-03 20:20:10|157776.1|157686.1|157773.2|157683.2|157776.9|157686.9|157766.1|157676.1|4
1651609220000|2022-05-03 20:20:20|157773.5|157683.5|157775.9|157685.9|157775.9|157685.9|157773.5|157683.5|4
1651609230000|2022-05-03 20:20:30|157775.7|157685.7|157769.1|157679.1|157780.8|157690.8|157768.2|157678.2|5
1651609240000|2022-05-03 20:20:40|157772.4|157682.4|157775.5|157685.5|157775.5|157685.5|157772.4|157682.4|3
1651609250000|2022-05-03 20:20:50|157780.5|157690.5|157785.4|157695.4|157785.4|157695.4|157780.4|157690.4|7
1651609260000|2022-05-03 20:21:00|157784.6|157694.6|157770.1|157680.1|157784.6|157694.6|157770.1|157680.1|8
1651609270000|2022-05-03 20:21:10|157773.9|157683.9|157776.7|157686.7|157776.7|157686.7|157773.9|157683.9|5
1651609280000|2022-05-03 20:21:20|157774.8|157684.8|157775.7|157685.7|157775.9|157685.9|157774.8|157684.8|3
1651609290000|2022-05-03 20:21:30|157779.9|157689.9|157772.3|157682.3|157781.1|157691.1|157767|157677|7
1651609300000|2022-05-03 20:21:40|157772.2|157682.2|157782.1|157692.1|157782.5|157692.5|157772.2|157682.2|12
1651609310000|2022-05-03 20:21:50|157781.7|157691.7|157772.2|157682.2|157784|157694|157768.5|157678.5|9
1651609320000|2022-05-03 20:22:00|157772.4|157682.4|157777.3|157687.3|157777.3|157687.3|157772.4|157682.4|6
1651609330000|2022-05-03 20:22:10|157773.2|157683.2|157772.3|157682.3|157775|157685|157769.4|157679.4|6
1651609340000|2022-05-03 20:22:20|157772.8|157682.8|157762|157672|157775.4|157685.4|157760.6|157670.6|7
1651609350000|2022-05-03 20:22:30|157764|157674|157766.7|157676.7|157769.6|157679.6|157759.7|157669.7|6
1651609360000|2022-05-03 20:22:40|157765.6|157675.6|157780|157690|157780|157690|157765.2|157675.2|4
1651609370000|2022-05-03 20:22:50|157777.3|157687.3|157755.2|157665.2|157777.7|157687.7|157755.2|157665.2|4
1651609380000|2022-05-03 20:23:00|157759.7|157669.7|157765.6|157675.6|157769.4|157679.4|157759.3|157669.3|7
1651609390000|2022-05-03 20:23:10|157765.2|157675.2|157758.2|157668.2|157775|157685|157758.2|157668.2|5
1651609400000|2022-05-03 20:23:20|157762.4|157672.4|157768.8|157678.8|157768.8|157678.8|157762.4|157672.4|2
1651609410000|2022-05-03 20:23:30|157775|157685|157759.7|157669.7|157775.7|157685.7|157755.2|157665.2|5
1651609420000|2022-05-03 20:23:40|157776.5|157686.5|157771.1|157681.1|157781.8|157691.8|157760.8|157670.8|5
1651609430000|2022-05-03 20:23:50|157769|157679|157772.8|157682.8|157774.4|157684.4|157769|157679|6
1651609440000|2022-05-03 20:24:00|157771.5|157681.5|157770.6|157680.6|157771.5|157681.5|157770.6|157680.6|2
1651609450000|2022-05-03 20:24:10|157772.6|157682.6|157765.3|157675.3|157777.1|157687.1|157765.3|157675.3|8
1651609460000|2022-05-03 20:24:20|157766.1|157676.1|157769.1|157679.1|157769.8|157679.8|157762.8|157672.8|4
1651609470000|2022-05-03 20:24:30|157775.3|157685.3|157777.8|157687.8|157781.6|157691.6|157773.1|157683.1|4
1651609480000|2022-05-03 20:24:40|157779.3|157689.3|157763.4|157673.4|157779.3|157689.3|157763|157673|5
1651609490000|2022-05-03 20:24:50|157766.2|157676.2|157770.5|157680.5|157771.4|157681.4|157765.7|157675.7|5
1651609500000|2022-05-03 20:25:00|157768.7|157678.7|157777.6|157687.6|157777.6|157687.6|157768.7|157678.7|8
1651609510000|2022-05-03 20:25:10|157782|157692|157797.3|157667.3|157803.2|157692|157781.2|157658.7|14
1651609520000|2022-05-03 20:25:20|157796.9|157666.9|157796.5|157666.5|157800.2|157670.2|157796.5|157666.5|9
1651609530000|2022-05-03 20:25:30|157795.8|157665.8|157796.6|157666.6|157798.4|157668.4|157795.8|157665.8|7
1651609540000|2022-05-03 20:25:40|157798.2|157668.2|157774.2|157684.2|157798.2|157689.2|157770.5|157668.2|10
1651609550000|2022-05-03 20:25:50|157774.6|157684.6|157771.1|157681.1|157774.6|157684.6|157771.1|157681.1|5
1651609560000|2022-05-03 20:26:00|157770.8|157680.8|157767.5|157677.5|157770.8|157680.8|157762.7|157672.7|6
1651609570000|2022-05-03 20:26:10|157765.6|157675.6|157769.6|157679.6|157769.6|157679.6|157761.2|157671.2|5
1651609580000|2022-05-03 20:26:20|157780.5|157690.5|157780.2|157690.2|157780.5|157690.5|157774.6|157684.6|10
1651609590000|2022-05-03 20:26:30|157780.8|157690.8|157771.5|157681.5|157781.6|157691.6|157771.4|157681.4|10
1651609600000|2022-05-03 20:26:40|157772.5|157682.5|157794.1|157664.1|157794.1|157683.7|157771.2|157661.8|6
1651609610000|2022-05-03 20:26:50|157794.9|157664.9|157789.9|157659.9|157799.6|157669.6|157789.9|157659.9|5
1651609620000|2022-05-03 20:27:00|157789.5|157659.5|157794.4|157664.4|157795.4|157665.4|157789.5|157659.5|5
1651609630000|2022-05-03 20:27:10|157795.8|157665.8|157763.1|157673.1|157799|157690.6|157763.1|157665.8|9
1651609640000|2022-05-03 20:27:20|157772.4|157682.4|157783.4|157653.4|157783.4|157686.8|157771.1|157653.4|7
1651609650000|2022-05-03 20:27:30|157793.9|157663.9|157780.6|157650.6|157793.9|157663.9|157780.6|157650.6|4
1651609660000|2022-05-03 20:27:40|157780.7|157650.7|157791.5|157661.5|157791.5|157661.5|157780.7|157650.7|5
1651609670000|2022-05-03 20:27:50|157798.1|157668.1|157763.1|157673.1|157799.2|157690.7|157763.1|157668.1|5
1651609680000|2022-05-03 20:28:00|157772.7|157682.7|157781|157691|157781.1|157691.1|157772.7|157682.7|5
1651609690000|2022-05-03 20:28:10|157784.7|157694.7|157784.7|157694.7|157784.7|157694.7|157784.7|157694.7|1
1651609700000|2022-05-03 20:28:20|157783.6|157693.6|157759.4|157669.4|157784.8|157694.8|157759.4|157669.4|3
1651609710000|2022-05-03 20:28:30|157766.5|157676.5|157752.8|157662.8|157766.5|157676.5|157752.8|157662.8|2
1651609720000|2022-05-03 20:28:40|157766.2|157676.2|157780.7|157690.7|157780.7|157690.7|157766.2|157676.2|6
1651609730000|2022-05-03 20:28:50|157780.6|157690.6|157786.4|157696.4|157786.4|157696.4|157758.8|157668.8|6
1651609740000|2022-05-03 20:29:00|157792.2|157662.2|157787.4|157657.4|157797.5|157667.5|157787.4|157657.4|7
1651609750000|2022-05-03 20:29:10|157787.3|157657.3|157801.3|157671.3|157801.3|157671.3|157787.3|157657.3|9
1651609760000|2022-05-03 20:29:20|157800.3|157670.3|157778.4|157688.4|157800.9|157688.4|157778.4|157666.8|8
1651609770000|2022-05-03 20:29:30|157776.6|157686.6|157776.8|157686.8|157777.4|157687.4|157774.4|157684.4|7
1651609780000|2022-05-03 20:29:40|157778.6|157688.6|157799.2|157669.2|157799.3|157692.7|157778.6|157669.2|6
1651609790000|2022-05-03 20:29:50|157790.6|157660.6|157784.9|157654.9|157790.6|157660.6|157784.9|157654.9|4
1651609800000|2022-05-03 20:30:00|157773.3|157683.3|157796.9|157666.9|157796.9|157696.8|157773.3|157647.9|8
1651609810000|2022-05-03 20:30:10|157785.8|157655.8|157815.3|157685.3|157815.3|157685.3|157785.7|157655.7|5
1651609820000|2022-05-03 20:30:20|157809.6|157679.6|157803.4|157673.4|157809.6|157679.6|157800.8|157670.8|7
1651609830000|2022-05-03 20:30:30|157800.3|157670.3|157800.5|157670.5|157805.8|157675.8|157791.9|157661.9|15
1651609840000|2022-05-03 20:30:40|157798.7|157668.7|157770|157680|157801.7|157681.8|157770|157665.3|13
1651609850000|2022-05-03 20:30:50|157771.1|157681.1|157770.7|157680.7|157772.3|157682.3|157769.5|157679.5|17
1651609860000|2022-05-03 20:31:00|157765.4|157675.4|157765.4|157675.4|157765.5|157675.5|157765.4|157675.4|3
1651609870000|2022-05-03 20:31:10|157765.3|157675.3|157789.5|157659.5|157789.5|157682.8|157764.8|157659.5|6
1651609880000|2022-05-03 20:31:20|157787.8|157657.8|157770.5|157680.5|157788.7|157680.5|157770.5|157656.2|4
1651609890000|2022-05-03 20:31:30|157769|157679|157768.9|157678.9|157769|157679|157763.6|157673.6|5
1651609900000|2022-05-03 20:31:40|157767.1|157677.1|157767.1|157677.1|157767.1|157677.1|157767.1|157677.1|1
1651609910000|2022-05-03 20:31:50|157764.5|157674.5|157760.9|157670.9|157764.5|157674.5|157760.9|157670.9|2
1651609920000|2022-05-03 20:32:00|157756.9|157666.9|157756.9|157666.9|157756.9|157666.9|157756.9|157666.9|1
1651609930000|2022-05-03 20:32:10|157780.3|157690.3|157761.8|157671.8|157780.3|157690.3|157761.8|157671.8|5
1651609940000|2022-05-03 20:32:20|157772.8|157682.8|157779.5|157689.5|157779.5|157689.5|157771.2|157681.2|3
1651609950000|2022-05-03 20:32:30|157765.2|157675.2|157768.4|157678.4|157770|157680|157765.2|157675.2|3
1651609960000|2022-05-03 20:32:40|157775.5|157685.5|157761.7|157671.7|157779.1|157689.1|157761.7|157671.7|4
1651609970000|2022-05-03 20:32:50|157758|157668|157758|157668|157758|157668|157758|157668|1
1651609980000|2022-05-03 20:33:00|157761.9|157671.9|157764.6|157674.6|157764.6|157674.6|157761.2|157671.2|4
1651609990000|2022-05-03 20:33:10|157770.3|157680.3|157768.3|157678.3|157779.8|157689.8|157765.1|157675.1|5
1651610000000|2022-05-03 20:33:20|157764.3|157674.3|157766.1|157676.1|157769.9|157679.9|157764.3|157674.3|6
1651610010000|2022-05-03 20:33:30|157763|157673|157762.7|157672.7|157763|157673|157761|157671|4
1651610030000|2022-05-03 20:33:50|157758.9|157668.9|157763.6|157673.6|157763.6|157673.6|157758.9|157668.9|2
1651610040000|2022-05-03 20:34:00|157761.6|157671.6|157779.7|157689.7|157779.7|157689.7|157761.6|157671.6|3
1651610050000|2022-05-03 20:34:10|157766.7|157676.7|157773.5|157683.5|157773.5|157683.5|157766.7|157676.7|4
1651610060000|2022-05-03 20:34:20|157777.8|157687.8|157773.5|157683.5|157777.8|157687.8|157770.3|157680.3|5
1651610070000|2022-05-03 20:34:30|157773.2|157683.2|157779.1|157689.1|157779.1|157689.1|157773.2|157683.2|4
1651610080000|2022-05-03 20:34:40|157761.3|157671.3|157760.2|157670.2|157761.3|157671.3|157760.2|157670.2|2
1651610090000|2022-05-03 20:34:50|157759.9|157669.9|157766.7|157676.7|157766.7|157676.7|157759.9|157669.9|2
1651610100000|2022-05-03 20:35:00|157765|157675|157778.6|157688.6|157779.4|157689.4|157765|157675|12
1651610110000|2022-05-03 20:35:10|157779|157689|157798|157668|157799.4|157689|157779|157667.8|6
1651610120000|2022-05-03 20:35:20|157799.1|157669.1|157798.8|157668.8|157799.6|157669.6|157795.7|157665.7|6
1651610130000|2022-05-03 20:35:30|157798.6|157668.6|157795.3|157665.3|157799.8|157669.8|157795.3|157665.3|5
1651610140000|2022-05-03 20:35:40|157795.1|157665.1|157775.3|157685.3|157797.2|157685.3|157774.6|157665.1|6
1651610150000|2022-05-03 20:35:50|157773.2|157683.2|157779.3|157689.3|157779.7|157689.7|157773.2|157683.2|4
1651610160000|2022-05-03 20:36:00|157767.3|157677.3|157767.1|157677.1|157767.5|157677.5|157767.1|157677.1|3
1651610170000|2022-05-03 20:36:10|157766.3|157676.3|157772.4|157682.4|157773.1|157683.1|157766.3|157676.3|6
1651610180000|2022-05-03 20:36:20|157768.9|157678.9|157774.4|157684.4|157774.4|157684.4|157765.1|157675.1|4
1651610190000|2022-05-03 20:36:30|157772.8|157682.8|157770.9|157680.9|157772.8|157682.8|157769|157679|3
1651610200000|2022-05-03 20:36:40|157774.8|157684.8|157764.5|157674.5|157780.9|157690.9|157761.1|157671.1|5
1651610210000|2022-05-03 20:36:50|157765.3|157675.3|157766.4|157676.4|157769.3|157679.3|157765.3|157675.3|4
1651610220000|2022-05-03 20:37:00|157785.5|157655.5|157766.1|157676.1|157785.8|157676.1|157763.2|157655.5|5
1651610230000|2022-05-03 20:37:10|157765.5|157675.5|157782.5|157692.5|157782.5|157692.5|157765|157675|4
1651610240000|2022-05-03 20:37:20|157777.5|157687.5|157770.8|157680.8|157780.7|157690.7|157761.8|157671.8|4
1651610250000|2022-05-03 20:37:30|157772.4|157682.4|157768.7|157678.7|157772.4|157682.4|157768.2|157678.2|4
1651610260000|2022-05-03 20:37:40|157765.6|157675.6|157768.3|157678.3|157768.3|157678.3|157765.6|157675.6|2
1651610270000|2022-05-03 20:37:50|157761.4|157671.4|157771|157681|157781.2|157691.2|157760.7|157670.7|6
1651610280000|2022-05-03 20:38:00|157765.6|157675.6|157767.8|157677.8|157769.6|157679.6|157765.6|157675.6|3
1651610290000|2022-05-03 20:38:10|157772.9|157682.9|157772.9|157682.9|157772.9|157682.9|157772.9|157682.9|1
1651610300000|2022-05-03 20:38:20|157775.6|157685.6|157790.5|157660.5|157792.1|157685.6|157773.3|157658.1|7
1651610310000|2022-05-03 20:38:30|157786.7|157656.7|157766.6|157676.6|157786.7|157680.4|157765.8|157656.5|10
1651610320000|2022-05-03 20:38:40|157766.9|157676.9|157770.5|157680.5|157771.6|157681.6|157766.9|157676.9|4
1651610330000|2022-05-03 20:38:50|157773.3|157683.3|157768.6|157678.6|157773.3|157683.3|157768.6|157678.6|5
1651610340000|2022-05-03 20:39:00|157769.2|157679.2|157764.3|157674.3|157769.2|157679.2|157764.3|157674.3|6
1651610350000|2022-05-03 20:39:10|157763.3|157673.3|157771.2|157681.2|157773.2|157683.2|157763.3|157673.3|6
1651610360000|2022-05-03 20:39:20|157770.5|157680.5|157771|157681|157771|157681|157768.2|157678.2|4
1651610370000|2022-05-03 20:39:30|157767.9|157677.9|157760.7|157670.7|157767.9|157677.9|157760.7|157670.7|5
1651610380000|2022-05-03 20:39:40|157759.8|157669.8|157758.7|157668.7|157759.8|157669.8|157758.7|157668.7|2
1651610400000|2022-05-03 20:40:00|157762.3|157672.3|157775.2|157645.2|157789|157699|157762.3|157645.2|13
1651610410000|2022-05-03 20:40:10|157797.9|157667.9|157786.6|157656.6|157797.9|157667.9|157786.6|157656.6|12
1651610420000|2022-05-03 20:40:20|157783|157653|157785.8|157655.8|157786.1|157656.1|157783|157653|5
1651610430000|2022-05-03 20:40:30|157785.9|157655.9|157774.7|157644.7|157786.8|157656.8|157774.6|157644.6|6
1651610440000|2022-05-03 20:40:40|157778.8|157648.8|157767.4|157677.4|157778.8|157677.9|157762.1|157648.8|7
1651610450000|2022-05-03 20:40:50|157767.3|157677.3|157752.4|157662.4|157767.3|157677.3|157752|157662|7
1651610460000|2022-05-03 20:41:00|157753.4|157663.4|157752.4|157662.4|157753.4|157663.4|157752.4|157662.4|3
1651610470000|2022-05-03 20:41:10|157752.8|157662.8|157757.8|157667.8|157757.8|157667.8|157752.3|157662.3|6
1651610480000|2022-05-03 20:41:20|157754.6|157664.6|157753.6|157663.6|157770.5|157680.5|157753.6|157663.6|3
1651610490000|2022-05-03 20:41:30|157754.5|157664.5|157753.6|157663.6|157770.5|157680.5|157753.6|157663.6|3
1651610500000|2022-05-03 20:41:40|157754.6|157664.6|157754.2|157664.2|157754.6|157664.6|157754.2|157664.2|4
1651610510000|2022-05-03 20:41:50|157755.3|157665.3|157759.8|157669.8|157759.8|157669.8|157751.8|157661.8|8
1651610520000|2022-05-03 20:42:00|157756.1|157666.1|157760.9|157670.9|157760.9|157670.9|157756.1|157666.1|5
1651610530000|2022-05-03 20:42:10|157759.3|157669.3|157770.1|157680.1|157770.1|157680.1|157754.5|157664.5|4
1651610540000|2022-05-03 20:42:20|157769.9|157679.9|157769.9|157679.9|157769.9|157679.9|157769.9|157679.9|1
1651610550000|2022-05-03 20:42:30|157770.5|157680.5|157759.6|157669.6|157770.5|157680.5|157758.5|157668.5|3
1651610560000|2022-05-03 20:42:40|157760.8|157670.8|157760.9|157670.9|157764.9|157674.9|157760.8|157670.8|3
1651610570000|2022-05-03 20:42:50|157760.5|157670.5|157760.5|157670.5|157760.5|157670.5|157760.5|157670.5|1
1651610580000|2022-05-03 20:43:00|157764.5|157674.5|157755.5|157665.5|157764.5|157674.5|157755.5|157665.5|5
1651610590000|2022-05-03 20:43:10|157770.5|157680.5|157770.5|157680.5|157770.5|157680.5|157770.5|157680.5|1
1651610600000|2022-05-03 20:43:20|157755.5|157665.5|157764.5|157674.5|157764.5|157674.5|157755.5|157665.5|2
1651610610000|2022-05-03 20:43:30|157770.5|157680.5|157775.6|157685.6|157775.6|157685.6|157770.5|157680.5|4
1651610620000|2022-05-03 20:43:40|157771.8|157681.8|157757.6|157667.6|157772.2|157682.2|157757.6|157667.6|3
1651610630000|2022-05-03 20:43:50|157759.2|157669.2|157763|157673|157764.5|157674.5|157759.2|157669.2|4
1651610640000|2022-05-03 20:44:00|157758.5|157668.5|157754.5|157664.5|157758.9|157668.9|157754.5|157664.5|3
1651610650000|2022-05-03 20:44:10|157770.5|157680.5|157753.7|157663.7|157770.5|157680.5|157753.7|157663.7|3
1651610660000|2022-05-03 20:44:20|157770.5|157680.5|157774|157684|157774|157684|157770.5|157680.5|2
1651610670000|2022-05-03 20:44:30|157753.1|157663.1|157761.7|157671.7|157763.4|157673.4|157753.1|157663.1|4
1651610680000|2022-05-03 20:44:40|157758.7|157668.7|157755.6|157665.6|157758.7|157668.7|157754.6|157664.6|3
1651610690000|2022-05-03 20:44:50|157756.6|157666.6|157770.5|157680.5|157770.5|157680.5|157756.6|157666.6|3
1651610700000|2022-05-03 20:45:00|157783.2|157653.2|157784.7|157654.7|157793.9|157682.7|157772.7|157653.2|14
1651610710000|2022-05-03 20:45:10|157784.8|157654.8|157786.3|157656.3|157789.4|157659.4|157784.8|157654.8|7
1651610720000|2022-05-03 20:45:20|157786.2|157656.2|157786.9|157656.9|157787.2|157657.2|157786.2|157656.2|3
1651610730000|2022-05-03 20:45:30|157786.6|157656.6|157791|157661|157791|157661|157786.3|157656.3|4
1651610740000|2022-05-03 20:45:40|157757.5|157667.5|157750.7|157660.7|157757.5|157667.5|157750.7|157660.7|2
1651610750000|2022-05-03 20:45:50|157771|157681|157771|157681|157771|157681|157771|157681|1
1651610760000|2022-05-03 20:46:00|157785.5|157655.5|157786|157656|157788.2|157666.2|157754.4|157648.7|7
1651610770000|2022-05-03 20:46:10|157784.7|157654.7|157784.7|157654.7|157784.7|157654.7|157784.6|157654.6|3
1651610780000|2022-05-03 20:46:20|157756.8|157666.8|157758.3|157668.3|157760.3|157670.3|157756.8|157666.8|6
1651610790000|2022-05-03 20:46:30|157753.9|157663.9|157771|157681|157771|157681|157753.9|157663.9|2
1651610800000|2022-05-03 20:46:40|157753.9|157663.9|157753.9|157663.9|157753.9|157663.9|157753.9|157663.9|1
1651610810000|2022-05-03 20:46:50|157759.6|157669.6|157782.9|157652.9|157782.9|157669.6|157759.6|157651.2|5
1651610820000|2022-05-03 20:47:00|157786.9|157656.9|157785.5|157655.5|157786.9|157656.9|157785.5|157655.5|2
1651610830000|2022-05-03 20:47:10|157784.9|157654.9|157779.5|157649.5|157788.3|157658.3|157779.5|157649.5|4
1651610840000|2022-05-03 20:47:20|157758.5|157668.5|157753|157663|157760.2|157670.2|157753|157663|4
1651610850000|2022-05-03 20:47:30|157771|157681|157771|157681|157771|157681|157771|157681|1
1651610860000|2022-05-03 20:47:40|157753|157663|157807.4|157677.4|157807.4|157681|157753|157663|5
1651610870000|2022-05-03 20:47:50|157798.1|157668.1|157785.8|157655.8|157804.4|157674.8|157764.8|157643.7|14
1651610880000|2022-05-03 20:48:00|157794.9|157664.9|157788.4|157658.4|157795|157665|157751.2|157654.6|6
1651610890000|2022-05-03 20:48:10|157790.1|157660.1|157755.7|157665.7|157792.4|157665.7|157755.7|157660|4
1651610900000|2022-05-03 20:48:20|157764.7|157674.7|157784.9|157654.9|157784.9|157674.7|157749.5|157654.9|5
1651610910000|2022-05-03 20:48:30|157783.9|157653.9|157782.8|157652.8|157783.9|157653.9|157782.1|157652.1|3
1651610920000|2022-05-03 20:48:40|157743.5|157653.5|157756.2|157666.2|157756.2|157666.2|157743.5|157653.5|7
1651610930000|2022-05-03 20:48:50|157777.6|157647.6|157767.9|157637.9|157777.6|157647.6|157764.2|157634.2|12
1651610940000|2022-05-03 20:49:00|157775.5|157645.5|157770.3|157640.3|157775.5|157648.1|157732.4|157633.3|7
1651610950000|2022-05-03 20:49:10|157772.2|157642.2|157770.8|157640.8|157773.9|157643.9|157770.8|157640.8|8
1651610960000|2022-05-03 20:49:20|157769.6|157639.6|157787|157657|158009.4|157667.4|157765.2|157540.8|33
1651610970000|2022-05-03 20:49:30|157826.3|157616.8|157829.2|157609.4|157848.5|157659.4|157786.4|157590.5|23
1651610980000|2022-05-03 20:49:40|157830.1|157609.2|157786.2|157656.2|157830.5|157659.3|157786.2|157606.1|12
1651610990000|2022-05-03 20:49:50|157786.8|157656.8|157782.5|157652.5|157786.8|157656.8|157781.4|157651.4|6
1651611000000|2022-05-03 20:50:00|157784.4|157654.4|157786.9|157656.9|157792.3|157662.3|157784.4|157654.4|6
1651611010000|2022-05-03 20:50:10|157789.2|157659.2|157786.2|157656.2|157790.7|157673.9|157754.8|157656.2|8
1651611020000|2022-05-03 20:50:20|157785.6|157655.6|157785.7|157655.7|157787|157657|157785.6|157655.6|5
1651611030000|2022-05-03 20:50:30|157785|157655|157781.9|157651.9|157788.3|157658.3|157781.9|157651.9|5
1651611040000|2022-05-03 20:50:40|157783.4|157653.4|157755.7|157665.7|157784|157667.3|157754.8|157652|6
1651611050000|2022-05-03 20:50:50|157757.9|157667.9|157757.2|157667.2|157757.9|157667.9|157753.9|157663.9|3
1651611060000|2022-05-03 20:51:00|157758.3|157668.3|157822.5|157692.5|157869.1|157693.9|157750.8|157631.1|21
1651611070000|2022-05-03 20:51:10|157824.9|157694.9|157824.7|157694.7|157826.5|157696.5|157824.7|157694.7|3
1651611080000|2022-05-03 20:51:20|157822.6|157692.6|157827.4|157697.4|157831.9|157701.9|157822.6|157692.6|15
1651611090000|2022-05-03 20:51:30|157829.3|157699.3|157833.2|157703.2|157837.4|157707.4|157827.3|157697.3|5
1651611100000|2022-05-03 20:51:40|157836.4|157706.4|157834.5|157704.5|157836.4|157706.4|157830.9|157700.9|3
1651611110000|2022-05-03 20:51:50|157838.9|157708.9|157800.4|157710.4|157838.9|157710.4|157799.6|157704.1|4
1651611120000|2022-05-03 20:52:00|157800.2|157710.2|157799.5|157709.5|157800.2|157710.2|157799.5|157709.5|2
1651611130000|2022-05-03 20:52:10|157818.5|157688.5|157800.4|157710.4|157818.5|157710.6|157800.4|157688.5|3
1651611140000|2022-05-03 20:52:20|157799.5|157709.5|157821|157691|157825.9|157716.4|157799.5|157690.8|8
1651611150000|2022-05-03 20:52:30|157828|157698|157828|157698|157828|157698|157828|157698|1
1651611160000|2022-05-03 20:52:40|157813.5|157683.5|157795.5|157705.5|157813.5|157705.7|157795.5|157683.5|3
1651611170000|2022-05-03 20:52:50|157794.5|157704.5|157813.8|157683.8|157813.8|157704.5|157794.3|157683.8|3
1651611180000|2022-05-03 20:53:00|157813.7|157683.7|157813.7|157683.7|157813.7|157683.7|157813.7|157683.7|1
1651611190000|2022-05-03 20:53:10|157795.4|157705.4|157828.8|157698.8|157828.8|157705.4|157793.1|157687.3|7
1651611200000|2022-05-03 20:53:20|157827.9|157697.9|157761.1|157631.1|157833.5|157697.9|157715|157557.8|25
1651611210000|2022-05-03 20:53:30|157757.9|157627.9|157779.3|157649.3|157779.3|157649.3|157757.5|157627.5|24
1651611220000|2022-05-03 20:53:40|157776.9|157646.9|157774.9|157644.9|157810.7|157650.6|157771.1|157606.9|9
1651611230000|2022-05-03 20:53:50|157773.6|157643.6|157773|157643|157775.9|157645.9|157772.7|157642.7|8
1651611240000|2022-05-03 20:54:00|157772.6|157642.6|157778.2|157648.2|157778.2|157648.2|157772.3|157642.3|4
1651611250000|2022-05-03 20:54:10|157777.2|157647.2|157778.5|157648.5|157778.5|157648.5|157776|157646|3
1651611260000|2022-05-03 20:54:20|157776.4|157646.4|157778.6|157648.6|157778.6|157648.6|157772.5|157642.5|10
1651611270000|2022-05-03 20:54:30|157782.7|157652.7|157786.7|157656.7|157786.7|157656.7|157767|157637|6
1651611280000|2022-05-03 20:54:40|157778.8|157648.8|157777.6|157647.6|157783.5|157653.5|157775.5|157645.5|5
1651611290000|2022-05-03 20:54:50|157776.2|157646.2|157775.3|157645.3|157780.5|157650.5|157775.3|157645.3|5
1651611300000|2022-05-03 20:55:00|157775|157645|157955.7|157613.7|158059|157717|157775|157529.8|40
1651611310000|2022-05-03 20:55:10|157980.3|157638.3|157905.5|157563.5|158145.9|157803.9|157856.2|157514.2|40
1651611320000|2022-05-03 20:55:20|157895.6|157553.6|157894.1|157552.1|157909.1|157567.1|157868.1|157548.4|30
1651611330000|2022-05-03 20:55:30|157895.4|157553.4|157899.1|157557.1|157908.5|157566.5|157877.2|157535.2|27
1651611340000|2022-05-03 20:55:40|157899.8|157557.8|157855.2|157612|157902.6|157613.9|157840.9|157552.3|28
1651611350000|2022-05-03 20:55:50|157855.6|157609.2|157778|157648|157857.1|157650.4|157777.2|157600.9|28
1651611360000|2022-05-03 20:56:00|157825.3|157617.7|157807.5|157677.5|157844.1|157682.9|157787.6|157617.7|17
1651611370000|2022-05-03 20:56:10|157807|157677|157797.7|157667.7|157807|157677|157795.8|157665.8|10
1651611380000|2022-05-03 20:56:20|157801.1|157671.1|157801.7|157671.7|157803|157673|157799.8|157669.8|8
1651611390000|2022-05-03 20:56:30|157802.6|157672.6|157803.5|157673.5|157803.5|157673.5|157798.2|157668.2|10
1651611400000|2022-05-03 20:56:40|157813.5|157683.5|157766.7|157636.7|157833.3|157683.5|157751.9|157595|17
1651611410000|2022-05-03 20:56:50|157804.8|157600.2|157760.7|157630.7|157804.8|157634.7|157759|157600.2|6
1651611420000|2022-05-03 20:57:00|157758.4|157628.4|157810.6|157549.1|157822.3|157634.2|157744|157536.3|11
1651611430000|2022-05-03 20:57:10|157823.4|157538.9|157792.5|157565.6|157823.4|157576.9|157782.9|157538.9|8
1651611440000|2022-05-03 20:57:20|157801|157551.8|157789.8|157564.7|157801|157614.8|157744.8|157551.8|5
1651611450000|2022-05-03 20:57:30|157781.7|157574.6|157809.1|157539.4|157815.3|157574.6|157781.7|157537.9|9
1651611460000|2022-05-03 20:57:40|157783.5|157567.8|157781.9|157502.8|157823.2|157626.5|157756.5|157502.8|16
1651611470000|2022-05-03 20:57:50|157765.1|157504.5|157995.9|157653.9|158129.7|157787.7|157743.8|157496.9|36
1651611480000|2022-05-03 20:58:00|157961.1|157619.1|158028.4|157686.4|158147.6|157805.6|157871.5|157529.5|40
1651611490000|2022-05-03 20:58:10|157969.4|157627.4|158091.5|157749.5|158127.8|157785.8|157895.3|157553.3|40
1651611500000|2022-05-03 20:58:20|157974.2|157632.2|157966|157624|158228|157886|157941.6|157599.6|38
1651611510000|2022-05-03 20:58:30|157946.6|157604.6|158056.6|157714.6|158126.6|157784.6|157882.3|157540.3|40
1651611520000|2022-05-03 20:58:40|158006.7|157664.7|158089.8|157747.8|158132.5|157790.5|157913.4|157571.4|40
1651611530000|2022-05-03 20:58:50|158081.1|157739.1|158086.4|157744.4|158162.3|157820.3|157910|157568|40
1651611540000|2022-05-03 20:59:00|158070|157728|158044.7|157702.7|158190.2|157848.2|157958.8|157616.8|40
1651611550000|2022-05-03 20:59:10|157969.4|157627.4|157927.8|157585.8|157969.4|157627.4|157895.1|157558.9|34
1651611560000|2022-05-03 20:59:20|157926.2|157602|157928.4|157586.4|157934.7|157602|157926.2|157584.9|23
1651611570000|2022-05-03 20:59:30|157895.9|157622.9|157891|157640.1|157897.8|157648.8|157876.3|157622.9|28
1651611580000|2022-05-03 20:59:40|157869.3|157649.7|157872|157650.3|157891.8|157655.2|157868.6|157634.8|21
1651611590000|2022-05-03 20:59:50|157875.2|157648.8|157898.9|157660.3|157898.9|157660.3|157867.3|157643.8|16
1651611600000|2022-05-03 21:00:00|157902.1|157660.5|158023|157681|158115.6|157773.6|157902.1|157660.5|13
1651611610000|2022-05-03 21:00:10|158045.9|157703.9|158059.1|157717.1|158059.1|157717.1|158045.9|157703.9|2
1651611620000|2022-05-03 21:00:20|158097.9|157755.9|158082|157740|158097.9|157755.9|158082|157740|2
1651611630000|2022-05-03 21:00:30|158066.4|157724.4|158082|157740|158082|157740|158066.4|157724.4|2
1651611640000|2022-05-03 21:00:40|158090.8|157748.8|158090.8|157748.8|158090.8|157748.8|158090.8|157748.8|1
1651611660000|2022-05-03 21:01:00|158088|157746|158088|157746|158088|157746|158088|157746|1
1651611690000|2022-05-03 21:01:30|158073.3|157731.3|158097.9|157755.9|158097.9|157755.9|158073.3|157731.3|3
1651611700000|2022-05-03 21:01:40|158098.3|157756.3|158098.3|157756.3|158098.3|157756.3|158098.3|157756.3|1
1651611720000|2022-05-03 21:02:00|158088.4|157746.4|158177.4|157835.4|158177.4|157835.4|158088.4|157746.4|3
1651611900000|2022-05-03 21:05:00|158175.3|157833.3|158175.3|157833.3|158175.3|157833.3|158175.3|157833.3|1
1651611910000|2022-05-03 21:05:10|158173.6|157831.6|158173.6|157831.6|158173.6|157831.6|158173.6|157831.6|1
1651611920000|2022-05-03 21:05:20|158171.6|157829.6|158171.6|157829.6|158171.6|157829.6|158171.6|157829.6|1
1651611930000|2022-05-03 21:05:30|158171|157829|158171|157829|158171|157829|158171|157829|1
1651611940000|2022-05-03 21:05:40|158172.2|157830.2|158171|157829|158186.8|157844.8|158171|157829|3
1651611980000|2022-05-03 21:06:20|158172.3|157830.3|158172.3|157830.3|158172.3|157830.3|158172.3|157830.3|1
1651611990000|2022-05-03 21:06:30|158171.4|157829.4|158171.4|157829.4|158171.4|157829.4|158171.4|157829.4|1
1651612030000|2022-05-03 21:07:10|158172.7|157830.7|158172.3|157830.3|158172.7|157830.7|158172.3|157830.3|2
1651612060000|2022-05-03 21:07:40|158170.9|157828.9|158170.9|157828.9|158170.9|157828.9|158170.9|157828.9|1
1651612070000|2022-05-03 21:07:50|158170.2|157828.2|158170.6|157828.6|158170.6|157828.6|158170.2|157828.2|2
1651612080000|2022-05-03 21:08:00|158171|157829|158170.6|157828.6|158171|157829|158170.6|157828.6|2
1651612090000|2022-05-03 21:08:10|158172.7|157830.7|158172.7|157830.7|158172.7|157830.7|158172.7|157830.7|1
1651612100000|2022-05-03 21:08:20|158172.8|157830.8|158171.3|157829.3|158173|157831|158171.3|157829.3|3
1651612110000|2022-05-03 21:08:30|158170.2|157828.2|158168.2|157826.2|158170.2|157828.2|158168.2|157826.2|2
1651612120000|2022-05-03 21:08:40|158167.4|157825.4|158168.9|157826.9|158168.9|157826.9|158167.4|157825.4|2
1651612130000|2022-05-03 21:08:50|158169.3|157827.3|158169.3|157827.3|158169.3|157827.3|158169.3|157827.3|1
1651612140000|2022-05-03 21:09:00|158169|157827|158167.5|157825.5|158169|157827|158167.5|157825.5|2
1651612150000|2022-05-03 21:09:10|158169|157827|158169|157827|158169|157827|158169|157827|1
1651612170000|2022-05-03 21:09:30|158169.3|157827.3|158168.5|157826.5|158169.3|157827.3|158168.5|157826.5|2
1651612190000|2022-05-03 21:09:50|158168.3|157826.3|158168.3|157826.3|158168.3|157826.3|158168.3|157826.3|1
1651612200000|2022-05-03 21:10:00|158167.9|157825.9|158167.5|157825.5|158167.9|157825.9|158167.5|157825.5|2
1651612210000|2022-05-03 21:10:10|158168.3|157826.3|158171.8|157829.8|158172.6|157830.6|158168.3|157826.3|4
1651612220000|2022-05-03 21:10:20|158170.9|157828.9|158169.6|157827.6|158171.8|157829.8|158169.6|157827.6|3
1651612230000|2022-05-03 21:10:30|158164.5|157822.5|158162.1|157820.1|158164.5|157822.5|158160.5|157818.5|3
1651612240000|2022-05-03 21:10:40|158161.9|157819.9|158172.3|157830.3|158172.3|157830.3|158161.5|157819.5|4
1651612250000|2022-05-03 21:10:50|158167.7|157825.7|158171.8|157829.8|158171.8|157829.8|158167.7|157825.7|2
1651612270000|2022-05-03 21:11:10|158174|157832|158171.7|157829.7|158174|157832|158171.7|157829.7|3
1651612280000|2022-05-03 21:11:20|158170.8|157828.8|158164.5|157822.5|158170.8|157828.8|158164.5|157822.5|2
1651612290000|2022-05-03 21:11:30|158161.5|157819.5|158169.6|157827.6|158177.2|157835.2|158161.5|157819.5|4
1651612300000|2022-05-03 21:11:40|158160.5|157818.5|158163|157821|158163|157821|158160.5|157818.5|2
1651612310000|2022-05-03 21:11:50|158172.6|157830.6|158172.6|157830.6|158172.6|157830.6|158172.6|157830.6|1
1651612320000|2022-05-03 21:12:00|158169.4|157827.4|158168.1|157826.1|158169.4|157827.4|158168.1|157826.1|3
1651612330000|2022-05-03 21:12:10|158171.7|157829.7|158169.6|157827.6|158171.7|157829.7|158169.6|157827.6|2
1651612340000|2022-05-03 21:12:20|158164.5|157822.5|158174.7|157832.7|158174.7|157832.7|158164.5|157822.5|2
1651612350000|2022-05-03 21:12:30|158169.6|157827.6|158163|157821|158169.6|157827.6|158160|157818|5
1651612360000|2022-05-03 21:12:40|158160.5|157818.5|158160.5|157818.5|158160.5|157818.5|158160.5|157818.5|1
1651612370000|2022-05-03 21:12:50|158162.5|157820.5|158171.7|157829.7|158174|157832|158162.5|157820.5|3
1651612380000|2022-05-03 21:13:00|158172.1|157830.1|158167|157825|158172.1|157830.1|158165.4|157823.4|4
1651612390000|2022-05-03 21:13:10|158167.7|157825.7|158169.6|157827.6|158174.5|157832.5|158165.4|157823.4|4
1651612400000|2022-05-03 21:13:20|158165.8|157823.8|158161.5|157819.5|158166.4|157824.4|158161.5|157819.5|3
1651612410000|2022-05-03 21:13:30|158163|157821|158173.4|157831.4|158173.4|157831.4|158163|157821|3
1651612420000|2022-05-03 21:13:40|158168.6|157826.6|158168.6|157826.6|158168.6|157826.6|158168.6|157826.6|1
1651612430000|2022-05-03 21:13:50|158174.3|157832.3|158173.4|157831.4|158174.3|157832.3|158173.4|157831.4|2
1651612440000|2022-05-03 21:14:00|158171.4|157829.4|158165.6|157823.6|158171.4|157829.4|158165.6|157823.6|3
1651612460000|2022-05-03 21:14:20|158175.6|157833.6|158175.6|157833.6|158175.6|157833.6|158175.6|157833.6|1
1651612470000|2022-05-03 21:14:30|158170.2|157828.2|158170.2|157828.2|158170.2|157828.2|158170.2|157828.2|1
1651612480000|2022-05-03 21:14:40|158173.4|157831.4|158173.4|157831.4|158173.4|157831.4|158173.4|157831.4|1
1651612490000|2022-05-03 21:14:50|158170.2|157828.2|158170.2|157828.2|158170.2|157828.2|158170.2|157828.2|1
1651612500000|2022-05-03 21:15:00|158175.6|157833.6|158165.6|157823.6|158177.2|157835.2|158165.6|157823.6|3
1651612520000|2022-05-03 21:15:20|158174.9|157832.9|158172|157830|158174.9|157832.9|158172|157830|3
1651612570000|2022-05-03 21:16:10|158151.4|157809.4|158148.5|157806.5|158151.4|157809.4|158147.5|157805.5|7
1651612580000|2022-05-03 21:16:20|158146.7|157804.7|158146.7|157804.7|158146.7|157804.7|158145.5|157803.5|3
1651612600000|2022-05-03 21:16:40|158151.9|157809.9|158149|157807|158153.3|157811.3|158149|157807|4
1651612610000|2022-05-03 21:16:50|158147.3|157805.3|158146|157804|158147.3|157805.3|158146|157804|2
1651612630000|2022-05-03 21:17:10|158151.4|157809.4|158150.6|157808.6|158154|157812|158150.6|157808.6|7
1651612650000|2022-05-03 21:17:30|158151.9|157809.9|158145.5|157803.5|158151.9|157809.9|158145.5|157803.5|4
1651612660000|2022-05-03 21:17:40|158145.4|157803.4|158145.2|157803.2|158147.2|157805.2|158143.1|157801.1|9
1651612670000|2022-05-03 21:17:50|158136.3|157794.3|158146.6|157804.6|158149.6|157807.6|158136.3|157794.3|4
1651612680000|2022-05-03 21:18:00|158139.5|157797.5|158145.9|157803.9|158145.9|157803.9|158139.5|157797.5|3
1651612690000|2022-05-03 21:18:10|158135.3|157793.3|158146.4|157804.4|158158.2|157816.2|158135.3|157793.3|6
1651612700000|2022-05-03 21:18:20|158147.6|157805.6|158144.1|157802.1|158151.4|157809.4|158143.4|157801.4|5
1651612710000|2022-05-03 21:18:30|158133.8|157791.8|158141.4|157799.4|158141.6|157799.6|158132.3|157790.3|4
1651612720000|2022-05-03 21:18:40|158140|157798|158145.1|157803.1|158152|157810|158137.6|157795.6|6
1651612730000|2022-05-03 21:18:50|158149.4|157807.4|158136.8|157794.8|158149.4|157807.4|158136.8|157794.8|4
1651612740000|2022-05-03 21:19:00|158136.5|157794.5|158145.6|157803.6|158167.7|157825.7|158136.5|157794.5|6
1651612750000|2022-05-03 21:19:10|158139.5|157797.5|158139.5|157797.5|158143.5|157801.5|158139.5|157797.5|3
1651612760000|2022-05-03 21:19:20|158139.6|157797.6|158144.8|157802.8|158151.6|157809.6|158139.5|157797.5|5
1651612770000|2022-05-03 21:19:30|158145.8|157803.8|158126.6|157784.6|158149.6|157807.6|158126.6|157784.6|5
1651612780000|2022-05-03 21:19:40|158136.2|157794.2|158136.2|157794.2|158136.2|157794.2|158132.5|157790.5|3
1651612790000|2022-05-03 21:19:50|158132.5|157790.5|158152.1|157810.1|158158.7|157816.7|158132.5|157790.5|3
1651612800000|2022-05-03 21:20:00|158151|157809|158144|157802|158151|157809|158137.3|157795.3|3
1651612810000|2022-05-03 21:20:10|158141.2|157799.2|158145.5|157803.5|158151.5|157809.5|158141.2|157799.2|4
1651612820000|2022-05-03 21:20:20|158133.6|157791.6|158148.4|157806.4|158156.7|157814.7|158133.6|157791.6|7
1651612830000|2022-05-03 21:20:30|158143.5|157801.5|158122|157780|158143.5|157801.5|158122|157780|2
1651612840000|2022-05-03 21:20:40|158124.8|157782.8|158122|157780|158124.8|157782.8|158122|157780|2
1651612850000|2022-05-03 21:20:50|158110.6|157768.6|158110.6|157768.6|158155|157813|158110.6|157768.6|3
1651612860000|2022-05-03 21:21:00|158123.2|157781.2|158123.2|157781.2|158123.2|157781.2|158123.2|157781.2|1
1651612870000|2022-05-03 21:21:10|158155|157813|158148.7|157806.7|158155|157813|158148.7|157806.7|2
1651612880000|2022-05-03 21:21:20|158143.9|157801.9|158143.7|157801.7|158147.3|157805.3|158137.2|157795.2|5
1651612890000|2022-05-03 21:21:30|158126.4|157784.4|158139.5|157797.5|158139.5|157797.5|158110.3|157768.3|4
1651612900000|2022-05-03 21:21:40|158110.9|157768.9|158111|157769|158111|157769|158110.9|157768.9|2
1651612920000|2022-05-03 21:22:00|158127.6|157785.6|158111.1|157769.1|158127.6|157785.6|158111.1|157769.1|4
1651612930000|2022-05-03 21:22:10|158111.2|157769.2|158139.7|157797.7|158139.7|157797.7|158111.2|157769.2|2
1651612940000|2022-05-03 21:22:20|158134.9|157792.9|158139.4|157797.4|158139.4|157797.4|158111.1|157769.1|3
1651612950000|2022-05-03 21:22:30|158126.7|157784.7|158111.1|157769.1|158126.7|157784.7|158110.8|157768.8|3
1651612960000|2022-05-03 21:22:40|158139.7|157797.7|158123.1|157781.1|158150|157808|158123.1|157781.1|5
1651612970000|2022-05-03 21:22:50|158133.4|157791.4|158133.2|157791.2|158143.2|157801.2|158133.2|157791.2|3
1651612980000|2022-05-03 21:23:00|158130.7|157788.7|158156.1|157814.1|158160.5|157818.5|158130.7|157788.7|5
1651612990000|2022-05-03 21:23:10|158146.3|157804.3|158137.7|157795.7|158146.3|157804.3|158137.7|157795.7|3
1651613000000|2022-05-03 21:23:20|158142.8|157800.8|158127.1|157785.1|158142.8|157800.8|158127.1|157785.1|3
1651613010000|2022-05-03 21:23:30|158131.6|157789.6|158141.2|157799.2|158160.5|157818.5|158123.1|157781.1|7
1651613020000|2022-05-03 21:23:40|158155.3|157813.3|158123.8|157781.8|158155.3|157813.3|158123.8|157781.8|3
1651613030000|2022-05-03 21:23:50|158127.8|157785.8|158127.8|157785.8|158127.8|157785.8|158127.8|157785.8|1
1651613040000|2022-05-03 21:24:00|158123.8|157781.8|158155.9|157813.9|158162.9|157820.9|158123.8|157781.8|4
1651613050000|2022-05-03 21:24:10|158146.3|157804.3|158123.2|157781.2|158153.8|157811.8|158123.2|157781.2|4
1651613060000|2022-05-03 21:24:20|158167.8|157825.8|158149|157807|158167.8|157825.8|158149|157807|2
1651613070000|2022-05-03 21:24:30|158144.3|157802.3|158128.2|157786.2|158144.3|157802.3|158126.7|157784.7|4
1651613090000|2022-05-03 21:24:50|158120|157778|158132.7|157790.7|158144.6|157802.6|158120|157778|9
1651613100000|2022-05-03 21:25:00|158130.9|157788.9|158115.4|157773.4|158132.7|157790.7|158115.4|157773.4|8
1651613110000|2022-05-03 21:25:10|158116|157774|158128.2|157786.2|158144.6|157802.6|158115.4|157773.4|22
1651613120000|2022-05-03 21:25:20|158129.1|157787.1|158126.1|157784.1|158129.9|157787.9|158115.9|157773.9|11
1651613130000|2022-05-03 21:25:30|158126|157784|158127.9|157785.9|158132.7|157790.7|158122.7|157780.7|17
1651613140000|2022-05-03 21:25:40|158128.7|157786.7|158136.4|157794.4|158143.5|157801.5|158125.1|157783.1|11
1651613150000|2022-05-03 21:25:50|158135.1|157793.1|158132.2|157790.2|158138|157796|158130.6|157788.6|12
1651613160000|2022-05-03 21:26:00|158131|157789|158121.7|157779.7|158133.6|157791.6|158121.7|157779.7|12
1651613170000|2022-05-03 21:26:10|158120.4|157778.4|158133.7|157791.7|158156.6|157814.6|158120.4|157778.4|5
1651613180000|2022-05-03 21:26:20|158130.2|157788.2|158139.1|157797.1|158139.1|157797.1|158126.8|157784.8|5
1651613190000|2022-05-03 21:26:30|158136.4|157794.4|158129.2|157787.2|158167|157825|158129.2|157787.2|4
1651613200000|2022-05-03 21:26:40|158132.2|157790.2|158136.8|157794.8|158143.2|157801.2|158132.2|157790.2|4
1651613210000|2022-05-03 21:26:50|158145|157803|158131.7|157789.7|158145|157803|158131.7|157789.7|3
1651613220000|2022-05-03 21:27:00|158126.3|157784.3|158144.6|157802.6|158164.2|157822.2|158121.5|157779.5|5
1651613230000|2022-05-03 21:27:10|158138|157796|158138|157796|158144.5|157802.5|158138|157796|3
1651613240000|2022-05-03 21:27:20|158126.8|157784.8|158147.8|157805.8|158154.1|157812.1|158126.8|157784.8|4
1651613250000|2022-05-03 21:27:30|158138|157796|158138|157796|158138|157796|158138|157796|1
1651613260000|2022-05-03 21:27:40|158111.9|157769.9|158150.9|157808.9|158160.4|157818.4|158111.9|157769.9|4
1651613270000|2022-05-03 21:27:50|158156.7|157814.7|158131.9|157789.9|158156.7|157814.7|158131.9|157789.9|3
1651613280000|2022-05-03 21:28:00|158123.6|157781.6|158144.6|157802.6|158164.2|157822.2|158123.6|157781.6|3
1651613290000|2022-05-03 21:28:10|158126.2|157784.2|158127.5|157785.5|158127.5|157785.5|158126.2|157784.2|2
1651613300000|2022-05-03 21:28:20|158146.9|157804.9|158127.5|157785.5|158146.9|157804.9|158127.5|157785.5|3
1651613310000|2022-05-03 21:28:30|158166.7|157824.7|158146.6|157804.6|158166.7|157824.7|158146.6|157804.6|3
1651613320000|2022-05-03 21:28:40|158131|157789|158131.8|157789.8|158131.8|157789.8|158131|157789|2
1651613330000|2022-05-03 21:28:50|158123.3|157781.3|158133.3|157791.3|158133.3|157791.3|158111.9|157769.9|3
1651613340000|2022-05-03 21:29:00|158126.2|157784.2|158132.9|157790.9|158143.9|157801.9|158126.2|157784.2|5
1651613350000|2022-05-03 21:29:10|158130.4|157788.4|158144.6|157802.6|158167.9|157825.9|158127.5|157785.5|4
1651613360000|2022-05-03 21:29:20|158138|157796|158138|157796|158138|157796|158138|157796|1
1651613370000|2022-05-03 21:29:30|158160.9|157818.9|158149.2|157807.2|158160.9|157818.9|158149.2|157807.2|2
1651613380000|2022-05-03 21:29:40|158128.2|157786.2|158111.9|157769.9|158128.2|157786.2|158111.9|157769.9|2
1651613390000|2022-05-03 21:29:50|158146.9|157804.9|158127.5|157785.5|158146.9|157804.9|158127.5|157785.5|3
1651613400000|2022-05-03 21:30:00|158123.6|157781.6|158157.7|157815.7|158166.7|157824.7|158123.6|157781.6|9
1651613410000|2022-05-03 21:30:10|158154.7|157812.7|158149.4|157807.4|158156.8|157814.8|158147.3|157805.3|13
1651613420000|2022-05-03 21:30:20|158147.3|157805.3|158158.3|157816.3|158160.9|157818.9|158147.3|157805.3|15
1651613430000|2022-05-03 21:30:30|158156.3|157814.3|158147.8|157805.8|158156.6|157814.6|158145|157803|7
1651613440000|2022-05-03 21:30:40|158145.1|157803.1|158147.8|157805.8|158147.8|157805.8|158143.1|157801.1|9
1651613450000|2022-05-03 21:30:50|158145|157803|158145.7|157803.7|158165.8|157823.8|158145|157803|13
1651613460000|2022-05-03 21:31:00|158143.8|157801.8|158151|157809|158154.3|157812.3|158143.8|157801.8|15
1651613470000|2022-05-03 21:31:10|158148.9|157806.9|158149.2|157807.2|158151.3|157809.3|158148.9|157806.9|10
1651613480000|2022-05-03 21:31:20|158160.7|157818.7|158154.2|157812.2|158160.7|157818.7|158152.8|157810.8|8
1651613490000|2022-05-03 21:31:30|158153.4|157811.4|158150|157808|158154.8|157812.8|158145.7|157803.7|8
1651613500000|2022-05-03 21:31:40|158150.5|157808.5|158154.7|157812.7|158168|157826|158150.5|157808.5|6
1651613510000|2022-05-03 21:31:50|158144.9|157802.9|158141.8|157799.8|158149.1|157807.1|158141.8|157799.8|3
1651613520000|2022-05-03 21:32:00|158147.4|157805.4|158151.8|157809.8|158161.7|157819.7|158147.4|157805.4|7
1651613530000|2022-05-03 21:32:10|158139.2|157797.2|158145.6|157803.6|158152.1|157810.1|158139.2|157797.2|5
1651613540000|2022-05-03 21:32:20|158163.7|157821.7|158149.9|157807.9|158163.7|157821.7|158149.9|157807.9|4
1651613550000|2022-05-03 21:32:30|158154.2|157812.2|158152.2|157810.2|158156|157814|158152.2|157810.2|4
1651613560000|2022-05-03 21:32:40|158166|157824|158150.3|157808.3|158166|157824|158150.3|157808.3|3
1651613570000|2022-05-03 21:32:50|158154.6|157812.6|158150.3|157808.3|158154.6|157812.6|158150.3|157808.3|2
1651613580000|2022-05-03 21:33:00|158133|157791|158133|157791|158133|157791|158133|157791|1
1651613590000|2022-05-03 21:33:10|158170|157828|158145.8|157803.8|158170|157828|158145.8|157803.8|5
1651613600000|2022-05-03 21:33:20|158139.4|157797.4|158141.5|157799.5|158150|157808|158139.4|157797.4|3
1651613610000|2022-05-03 21:33:30|158139.4|157797.4|158150.3|157808.3|158164.4|157822.4|158139.4|157797.4|4
1651613620000|2022-05-03 21:33:40|158152.1|157810.1|158141.5|157799.5|158152.1|157810.1|158141.5|157799.5|3
1651613630000|2022-05-03 21:33:50|158168.3|157826.3|158152.9|157810.9|158168.3|157826.3|158152.9|157810.9|4
1651613640000|2022-05-03 21:34:00|158157.8|157815.8|158139.4|157797.4|158157.8|157815.8|158139.4|157797.4|2
1651613650000|2022-05-03 21:34:10|158166.5|157824.5|158157.7|157815.7|158166.5|157824.5|158157.7|157815.7|4
1651613660000|2022-05-03 21:34:20|158150.3|157808.3|158133|157791|158150.3|157808.3|158133|157791|2
1651613670000|2022-05-03 21:34:30|158145.7|157803.7|158147.9|157805.9|158150.1|157808.1|158142.8|157800.8|4
1651613680000|2022-05-03 21:34:40|158163.5|157821.5|158152.4|157810.4|158165.3|157823.3|158152.4|157810.4|6
1651613690000|2022-05-03 21:34:50|158155.9|157813.9|158152.4|157810.4|158155.9|157813.9|158152.4|157810.4|2
1651613700000|2022-05-03 21:35:00|158131.8|157789.8|158131.8|157789.8|158131.8|157789.8|158131.8|157789.8|1
1651613710000|2022-05-03 21:35:10|158165.1|157823.1|158131.8|157789.8|158165.1|157823.1|158131.8|157789.8|3
1651613720000|2022-05-03 21:35:20|158150.3|157808.3|158150.3|157808.3|158150.3|157808.3|158150.3|157808.3|1
1651613730000|2022-05-03 21:35:30|158143.7|157801.7|158161.9|157819.9|158165.4|157823.4|158143.7|157801.7|5
1651613740000|2022-05-03 21:35:40|158152.8|157810.8|158152.1|157810.1|158152.8|157810.8|158152.1|157810.1|2
1651613750000|2022-05-03 21:35:50|158166.8|157824.8|158154.4|157812.4|158166.8|157824.8|158150.8|157808.8|5
1651613760000|2022-05-03 21:36:00|158153.1|157811.1|158142|157800|158158.2|157816.2|158142|157800|4
1651613770000|2022-05-03 21:36:10|158152.3|157810.3|158149.3|157807.3|158152.3|157810.3|158149.3|157807.3|3
1651613780000|2022-05-03 21:36:20|158150.5|157808.5|158153.3|157811.3|158170.3|157828.3|158150.5|157808.5|5
1651613790000|2022-05-03 21:36:30|158152.9|157810.9|158154.4|157812.4|158158.7|157816.7|158152.9|157810.9|4
1651613800000|2022-05-03 21:36:40|158164.5|157822.5|158153.2|157811.2|158164.5|157822.5|158153.2|157811.2|4
1651613810000|2022-05-03 21:36:50|158151.7|157809.7|158151.7|157809.7|158151.7|157809.7|158151.7|157809.7|1
1651613820000|2022-05-03 21:37:00|158162.6|157820.6|158135.4|157793.4|158166|157824|158135.4|157793.4|3
1651613840000|2022-05-03 21:37:20|158170.3|157828.3|158153.7|157811.7|158170.3|157828.3|158153.7|157811.7|3
1651613850000|2022-05-03 21:37:30|158145.1|157803.1|158146.3|157804.3|158149|157807|158145.1|157803.1|3
1651613860000|2022-05-03 21:37:40|158145.1|157803.1|158151.7|157809.7|158151.7|157809.7|158145.1|157803.1|4
1651613870000|2022-05-03 21:37:50|158165.3|157823.3|158156.6|157814.6|158165.3|157823.3|158156.6|157814.6|4
1651613880000|2022-05-03 21:38:00|158153.7|157811.7|158154|157812|158158.8|157816.8|158153.7|157811.7|3
1651613890000|2022-05-03 21:38:10|158158.9|157816.9|158152|157810|158158.9|157816.9|158145.7|157803.7|5
1651613900000|2022-05-03 21:38:20|158167.5|157825.5|158155.4|157813.4|158167.5|157825.5|158155.4|157813.4|6
1651613910000|2022-05-03 21:38:30|158155|157813|158155.4|157813.4|158159.4|157817.4|158155|157813|3
1651613920000|2022-05-03 21:38:40|158157.9|157815.9|158154.4|157812.4|158166.6|157824.6|158154.4|157812.4|5
1651613930000|2022-05-03 21:38:50|158154|157812|158148.2|157806.2|158157.6|157815.6|158148.2|157806.2|3
1651613940000|2022-05-03 21:39:00|158142.9|157800.9|158148.1|157806.1|158166.6|157824.6|158142.9|157800.9|7
1651613950000|2022-05-03 21:39:10|158152.7|157810.7|158152.6|157810.6|158152.7|157810.7|158149|157807|3
1651613960000|2022-05-03 21:39:20|158166.3|157824.3|158156.8|157814.8|158166.3|157824.3|158156.3|157814.3|6
1651613970000|2022-05-03 21:39:30|158148.8|157806.8|158153|157811|158153|157811|158148.8|157806.8|6
1651613980000|2022-05-03 21:39:40|158151.4|157809.4|158149.5|157807.5|158151.4|157809.4|158149.5|157807.5|2
1651613990000|2022-05-03 21:39:50|158151.1|157809.1|158160.9|157818.9|158166.2|157824.2|158151.1|157809.1|3
1651614000000|2022-05-03 21:40:00|158156.3|157814.3|158141.9|157799.9|158156.3|157814.3|158141.9|157799.9|3
1651614020000|2022-05-03 21:40:20|158176.2|157834.2|158155.6|157813.6|158176.2|157834.2|158155.6|157813.6|3
1651614030000|2022-05-03 21:40:30|158161.5|157819.5|158156.4|157814.4|158161.5|157819.5|158155.6|157813.6|4
1651614040000|2022-05-03 21:40:40|158167.5|157825.5|158147.4|157805.4|158167.5|157825.5|158147.4|157805.4|5
1651614050000|2022-05-03 21:40:50|158146|157804|158150.2|157808.2|158153|157811|158146|157804|3
1651614060000|2022-05-03 21:41:00|158146|157804|158146|157804|158146|157804|158146|157804|1
1651614070000|2022-05-03 21:41:10|158166.3|157824.3|158156.5|157814.5|158166.3|157824.3|158156.5|157814.5|4
1651614080000|2022-05-03 21:41:20|158141.9|157799.9|158141.9|157799.9|158141.9|157799.9|158141.9|157799.9|1
1651614090000|2022-05-03 21:41:30|158164.8|157822.8|158158.9|157816.9|158164.8|157822.8|158158.9|157816.9|4
1651614100000|2022-05-03 21:41:40|158150.2|157808.2|158147.4|157805.4|158151.8|157809.8|158146|157804|5
1651614110000|2022-05-03 21:41:50|158146|157804|158146|157804|158148.6|157806.6|158146|157804|3
1651614120000|2022-05-03 21:42:00|158164.8|157822.8|158156.8|157814.8|158164.8|157822.8|158156.8|157814.8|4
1651614130000|2022-05-03 21:42:10|158156.5|157814.5|158150.6|157808.6|158156.5|157814.5|158150.6|157808.6|3
1651614140000|2022-05-03 21:42:20|158169.7|157827.7|158158.9|157816.9|158169.7|157827.7|158158.9|157816.9|5
1651614150000|2022-05-03 21:42:30|158156.1|157814.1|158141.9|157799.9|158156.1|157814.1|158141.9|157799.9|2
1651614160000|2022-05-03 21:42:40|158167.6|157825.6|158159.1|157817.1|158167.6|157825.6|158159.1|157817.1|2
1651614170000|2022-05-03 21:42:50|158155.3|157813.3|158148.5|157806.5|158156.7|157814.7|158148.5|157806.5|3
1651614180000|2022-05-03 21:43:00|158150.5|157808.5|158151.4|157809.4|158154.1|157812.1|158150.5|157808.5|4
1651614190000|2022-05-03 21:43:10|158165.9|157823.9|158081.2|157739.2|158165.9|157823.9|158074.3|157732.3|10
1651614210000|2022-05-03 21:43:30|158052.4|157710.4|158054.9|157712.9|158063.5|157721.5|158052.4|157710.4|3
1651614220000|2022-05-03 21:43:40|158049.2|157707.2|158079.2|157737.2|158092|157750|158049.2|157707.2|17
1651614230000|2022-05-03 21:43:50|158084.4|157742.4|158085|157743|158088.9|157746.9|158072.1|157730.1|13
1651614240000|2022-05-03 21:44:00|158084.9|157742.9|158069.8|157727.8|158085|157743|158054.2|157712.2|18
1651614250000|2022-05-03 21:44:10|158061.7|157719.7|158067.1|157725.1|158070.5|157728.5|158061.7|157719.7|12
1651614260000|2022-05-03 21:44:20|158064.3|157722.3|158055.9|157713.9|158075.6|157733.6|158055.9|157713.9|14
1651614270000|2022-05-03 21:44:30|158053.6|157711.6|158083.5|157741.5|158090.9|157748.9|158050.4|157708.4|19
1651614280000|2022-05-03 21:44:40|158077.8|157735.8|158116.5|157774.5|158116.5|157774.5|158075.6|157733.6|13
1651614290000|2022-05-03 21:44:50|158130.4|157788.4|158131.2|157789.2|158133.8|157791.8|158130.4|157788.4|3
1651614300000|2022-05-03 21:45:00|158112|157770|158112|157770|158112|157770|158112|157770|1
1651614310000|2022-05-03 21:45:10|158127.8|157785.8|158127.8|157785.8|158127.8|157785.8|158127.8|157785.8|1
1651614320000|2022-05-03 21:45:20|158128.4|157786.4|158119|157777|158130.6|157788.6|158114.6|157772.6|17
1651614330000|2022-05-03 21:45:30|158118.2|157776.2|158125.2|157783.2|158125.2|157783.2|158118.2|157776.2|7
1651614340000|2022-05-03 21:45:40|158108.2|157766.2|158108.1|157766.1|158108.2|157766.2|158108.1|157766.1|2
1651614350000|2022-05-03 21:45:50|158121.6|157779.6|158122.2|157780.2|158123.7|157781.7|158121.6|157779.6|7
1651614360000|2022-05-03 21:46:00|158121.6|157779.6|158128.2|157786.2|158128.2|157786.2|158118.3|157776.3|3
1651614380000|2022-05-03 21:46:20|158130.1|157788.1|158134.5|157792.5|158134.5|157792.5|158129.6|157787.6|7
1651614390000|2022-05-03 21:46:30|158125.6|157783.6|158136.9|157794.9|158136.9|157794.9|158122.7|157780.7|12
1651614400000|2022-05-03 21:46:40|158137|157795|158135.9|157793.9|158137|157795|158135.9|157793.9|4
1651614410000|2022-05-03 21:46:50|158136.1|157794.1|158136|157794|158136.2|157794.2|158135.2|157793.2|10
1651614420000|2022-05-03 21:47:00|158135.4|157793.4|158127.8|157785.8|158135.4|157793.4|158124.9|157782.9|9
1651614430000|2022-05-03 21:47:10|158127.7|157785.7|158096|157754|158127.7|157785.7|158096|157754|3
1651614440000|2022-05-03 21:47:20|158085.4|157743.4|158096.6|157754.6|158100.3|157758.3|158085.4|157743.4|12
1651614450000|2022-05-03 21:47:30|158100.6|157758.6|158100.8|157758.8|158100.8|157758.8|158100.6|157758.6|2
1651614460000|2022-05-03 21:47:40|158101.5|157759.5|158105.5|157763.5|158105.5|157763.5|158101.5|157759.5|6
1651614470000|2022-05-03 21:47:50|158090|157748|158093.7|157751.7|158093.8|157751.8|158086.9|157744.9|17
1651614480000|2022-05-03 21:48:00|158093.8|157751.8|158101.5|157759.5|158101.6|157759.6|158090.2|157748.2|17
1651614490000|2022-05-03 21:48:10|158097.9|157755.9|158090.8|157748.8|158106|157764|158085.8|157743.8|20
1651614500000|2022-05-03 21:48:20|158082.2|157740.2|158082.8|157740.8|158083.6|157741.6|158082.2|157740.2|7
1651614510000|2022-05-03 21:48:30|158082.3|157740.3|158082.3|157740.3|158082.3|157740.3|158082.3|157740.3|1
1651614520000|2022-05-03 21:48:40|158089|157747|158089|157747|158089|157747|158088.8|157746.8|3
1651614530000|2022-05-03 21:48:50|158084.3|157742.3|158095.1|157753.1|158099.7|157757.7|158084.1|157742.1|11
1651614540000|2022-05-03 21:49:00|158083.8|157741.8|158083.7|157741.7|158083.8|157741.8|158083.7|157741.7|2
1651614550000|2022-05-03 21:49:10|158086.7|157744.7|158094.2|157752.2|158099.3|157757.3|158086.3|157744.3|9
1651614560000|2022-05-03 21:49:20|158077.8|157735.8|158081.1|157739.1|158084|157742|158077.8|157735.8|10
1651614570000|2022-05-03 21:49:30|158081.3|157739.3|158091.5|157749.5|158104.5|157762.5|158080.9|157738.9|11
1651614580000|2022-05-03 21:49:40|158101.3|157759.3|158096|157754|158101.3|157759.3|158090.6|157748.6|7
1651614590000|2022-05-03 21:49:50|158093.2|157751.2|158092.8|157750.8|158093.2|157751.2|158091.7|157749.7|6
1651614600000|2022-05-03 21:50:00|158092.7|157750.7|158092.2|157750.2|158098.8|157756.8|158082.6|157740.6|10
1651614610000|2022-05-03 21:50:10|158091.1|157749.1|158081.1|157739.1|158091.1|157749.1|158079.8|157737.8|8
1651614620000|2022-05-03 21:50:20|158081.3|157739.3|158100.5|157758.5|158100.5|157758.5|158081.3|157739.3|6
1651614630000|2022-05-03 21:50:30|158098.2|157756.2|158080.3|157738.3|158098.2|157756.2|158079|157737|6
1651614640000|2022-05-03 21:50:40|158082.6|157740.6|158093.7|157751.7|158108.1|157766.1|158082.6|157740.6|10
1651614650000|2022-05-03 21:50:50|158097.1|157755.1|158097.3|157755.3|158100.4|157758.4|158095.5|157753.5|5
1651614660000|2022-05-03 21:51:00|158092.9|157750.9|158081.9|157739.9|158094.5|157752.5|158080|157738|8
1651614670000|2022-05-03 21:51:10|158101.8|157759.8|158096.9|157754.9|158101.8|157759.8|158096.9|157754.9|3
1651614680000|2022-05-03 21:51:20|158092.8|157750.8|158085.1|157743.1|158097.4|157755.4|158084.8|157742.8|5
1651614690000|2022-05-03 21:51:30|158087.2|157745.2|158083.2|157741.2|158088.9|157746.9|158082|157740|5
1651614700000|2022-05-03 21:51:40|158083|157741|158086.7|157744.7|158086.7|157744.7|158083|157741|2
1651614710000|2022-05-03 21:51:50|158086.2|157744.2|158081.7|157739.7|158086.7|157744.7|158063.6|157721.6|6
1651614720000|2022-05-03 21:52:00|158083.2|157741.2|158086.2|157744.2|158086.2|157744.2|158083|157741|4
1651614730000|2022-05-03 21:52:10|158109.6|157767.6|158088.1|157746.1|158109.6|157767.6|158085.1|157743.1|5
1651614740000|2022-05-03 21:52:20|158082.2|157740.2|158083.2|157741.2|158083.2|157741.2|158082.1|157740.1|3
1651614750000|2022-05-03 21:52:30|158083|157741|158086|157744|158086|157744|158082.2|157740.2|5
1651614760000|2022-05-03 21:52:40|158086.2|157744.2|158079.1|157737.1|158086.2|157744.2|158078.1|157736.1|3
1651614770000|2022-05-03 21:52:50|158082.6|157740.6|158082.6|157740.6|158082.6|157740.6|158082.6|157740.6|1
1651614780000|2022-05-03 21:53:00|158081.2|157739.2|158109.6|157767.6|158109.6|157767.6|158081.2|157739.2|3
1651614790000|2022-05-03 21:53:10|158104.3|157762.3|158080.1|157738.1|158109.6|157767.6|158075.8|157733.8|4
1651614800000|2022-05-03 21:53:20|158081.1|157739.1|158082.6|157740.6|158082.6|157740.6|158081.1|157739.1|2
1651614810000|2022-05-03 21:53:30|158088.7|157746.7|158088.7|157746.7|158088.7|157746.7|158088.7|157746.7|1
1651614820000|2022-05-03 21:53:40|158089.5|157747.5|158092.6|157750.6|158113.1|157771.1|158086.2|157744.2|7
1651614830000|2022-05-03 21:53:50|158095.2|157753.2|158095.2|157753.2|158097|157755|158095.2|157753.2|3
1651614840000|2022-05-03 21:54:00|158110.8|157768.8|158110.3|157768.3|158110.8|157768.8|158110.3|157768.3|2
1651614850000|2022-05-03 21:54:10|158105.5|157763.5|158079.4|157737.4|158105.5|157763.5|158076.3|157734.3|3
1651614860000|2022-05-03 21:54:20|158080.4|157738.4|158106|157764|158106|157764|158080.4|157738.4|6
1651614870000|2022-05-03 21:54:30|158102.2|157760.2|158076.9|157734.9|158102.2|157760.2|158071.2|157729.2|6
1651614880000|2022-05-03 21:54:40|158075.6|157733.6|158081.5|157739.5|158081.5|157739.5|158075.6|157733.6|3
1651614890000|2022-05-03 21:54:50|158080.1|157738.1|158101.1|157759.1|158104.8|157762.8|158080.1|157738.1|3
1651614900000|2022-05-03 21:55:00|158092.8|157750.8|158104.2|157762.2|158109.5|157767.5|158092.8|157750.8|3
1651614910000|2022-05-03 21:55:10|158072.6|157730.6|158079.2|157737.2|158079.2|157737.2|158072.6|157730.6|3
1651614920000|2022-05-03 21:55:20|158077.9|157735.9|158088.5|157746.5|158088.5|157746.5|158077.9|157735.9|3
1651614940000|2022-05-03 21:55:40|158072.6|157730.6|158106.3|157764.3|158106.3|157764.3|158072.6|157730.6|3
1651614960000|2022-05-03 21:56:00|158104.2|157762.2|158104.2|157762.2|158109.5|157767.5|158104.2|157762.2|3
1651614970000|2022-05-03 21:56:10|158082.8|157740.8|158099.7|157757.7|158102.6|157760.6|158082.8|157740.8|6
1651614980000|2022-05-03 21:56:20|158105.4|157763.4|158087.1|157745.1|158105.4|157763.4|158087.1|157745.1|2
1651614990000|2022-05-03 21:56:30|158075.7|157733.7|158081|157739|158081|157739|158075.7|157733.7|4
1651615000000|2022-05-03 21:56:40|158084.4|157742.4|158102.2|157760.2|158113.1|157771.1|158084.4|157742.4|4
1651615010000|2022-05-03 21:56:50|158072.4|157730.4|158077.3|157735.3|158080.2|157738.2|158072.4|157730.4|3
1651615020000|2022-05-03 21:57:00|158080.2|157738.2|158080.2|157738.2|158080.2|157738.2|158080.2|157738.2|1
1651615030000|2022-05-03 21:57:10|158078.5|157736.5|158099.2|157757.2|158099.2|157757.2|158075|157733|3
1651615040000|2022-05-03 21:57:20|158084.4|157742.4|158085.9|157743.9|158085.9|157743.9|158084.4|157742.4|4
1651615050000|2022-05-03 21:57:30|158075.6|157733.6|158108.1|157766.1|158108.1|157766.1|158075.6|157733.6|6
1651615060000|2022-05-03 21:57:40|158104.2|157762.2|158107.9|157765.9|158107.9|157765.9|158104.2|157762.2|3
1651615070000|2022-05-03 21:57:50|158096.3|157754.3|158100.9|157758.9|158100.9|157758.9|158096.3|157754.3|4
1651615080000|2022-05-03 21:58:00|158104.6|157762.6|158062.6|157720.6|158106.7|157764.7|158062.6|157720.6|4
1651615090000|2022-05-03 21:58:10|158092.3|157750.3|158097.9|157755.9|158097.9|157755.9|158073.4|157731.4|3
1651615140000|2022-05-03 21:59:00|158032.5|157690.5|158056.9|157714.9|158056.9|157714.9|158032.5|157690.5|2
1651615150000|2022-05-03 21:59:10|158070.2|157728.2|158025|157683|158070.2|157728.2|158025|157683|2
1651615160000|2022-05-03 21:59:20|158042|157700|158089.9|157747.9|158089.9|157747.9|158042|157700|5
1651615170000|2022-05-03 21:59:30|158079.7|157737.7|158052.9|157710.9|158079.7|157737.7|158041.1|157699.1|3
1651615180000|2022-05-03 21:59:40|158060.9|157718.9|158070.9|157728.9|158070.9|157728.9|158060.9|157718.9|2
1651615190000|2022-05-03 21:59:50|158044.9|157702.9|158024.5|157682.5|158044.9|157702.9|158024.5|157682.5|2
1651615200000|2022-05-03 22:00:00|158029.8|157687.8|158059.1|157717.1|158093.3|157751.3|158029.8|157687.8|11
1651615210000|2022-05-03 22:00:10|158056.5|157714.5|158057.5|157715.5|158060.2|157718.2|158045.3|157703.3|22
1651615220000|2022-05-03 22:00:20|158055.7|157713.7|158052.1|157710.1|158057.5|157715.5|158047.4|157705.4|25
1651615230000|2022-05-03 22:00:30|158052.2|157710.2|158058.8|157716.8|158063.6|157721.6|158052.1|157710.1|16
1651615240000|2022-05-03 22:00:40|158057.7|157715.7|158068|157726|158068|157726|158057.7|157715.7|20
1651615250000|2022-05-03 22:00:50|158068.9|157726.9|158087.7|157745.7|158087.7|157745.7|158054.6|157712.6|21
1651615260000|2022-05-03 22:01:00|158075.8|157733.8|158069.3|157727.3|158075.8|157733.8|158063.7|157721.7|21
1651615270000|2022-05-03 22:01:10|158069.4|157727.4|158067.6|157725.6|158072.2|157730.2|158061.8|157719.8|11
1651615280000|2022-05-03 22:01:20|158066|157724|158067|157725|158067|157725|158059.4|157717.4|5
1651615290000|2022-05-03 22:01:30|158050.8|157708.8|158064.5|157722.5|158069.5|157727.5|158048.6|157706.6|9
1651615300000|2022-05-03 22:01:40|158062.6|157720.6|158063.6|157721.6|158065.4|157723.4|158057.8|157715.8|6
1651615310000|2022-05-03 22:01:50|158042.3|157700.3|158071.2|157729.2|158084.8|157742.8|158042.3|157700.3|8
1651615320000|2022-05-03 22:02:00|158055.4|157713.4|158065.8|157723.8|158065.8|157723.8|158054.1|157712.1|6
1651615330000|2022-05-03 22:02:10|158067.1|157725.1|158057.5|157715.5|158067.1|157725.1|158057.5|157715.5|6
1651615340000|2022-05-03 22:02:20|158050.1|157708.1|158057.7|157715.7|158064.5|157722.5|158044.5|157702.5|32
1651615350000|2022-05-03 22:02:30|158065.2|157723.2|158060.7|157718.7|158067.6|157725.6|158052.9|157710.9|40
1651615360000|2022-05-03 22:02:40|158065.1|157723.1|158065.2|157723.2|158066.7|157724.7|158062.3|157720.3|31
1651615370000|2022-05-03 22:02:50|158074.6|157732.6|158067.4|157725.4|158074.7|157732.7|158063.3|157721.3|34
1651615380000|2022-05-03 22:03:00|158068.5|157726.5|158065.1|157723.1|158068.8|157726.8|158063.9|157721.9|34
1651615390000|2022-05-03 22:03:10|158064.5|157722.5|158061.9|157719.9|158066.9|157724.9|158060|157718|32
1651615400000|2022-05-03 22:03:20|158054.4|157712.4|158050.8|157708.8|158075.4|157733.4|158050.7|157708.7|23
1651615410000|2022-05-03 22:03:30|158050.9|157708.9|158054.1|157712.1|158055.1|157713.1|158046.5|157704.5|4
1651615420000|2022-05-03 22:03:40|158074.8|157732.8|158074.8|157732.8|158074.8|157732.8|158074.8|157732.8|1
1651615430000|2022-05-03 22:03:50|158066.3|157724.3|158070.7|157728.7|158070.7|157728.7|158046.4|157704.4|12
1651615440000|2022-05-03 22:04:00|158064.8|157722.8|158053.5|157711.5|158082|157740|158053.1|157711.1|17
1651615450000|2022-05-03 22:04:10|158051.5|157709.5|158081|157739|158098.1|157756.1|158050.8|157708.8|24
1651615460000|2022-05-03 22:04:20|158092.5|157750.5|158134|157792|158156.1|157814.1|158092.5|157750.5|8
1651615470000|2022-05-03 22:04:30|158066.5|157724.5|158071.1|157729.1|158071.1|157729.1|158066.5|157724.5|6
1651615480000|2022-05-03 22:04:40|158070.2|157728.2|158070.6|157728.6|158074.6|157732.6|158067.8|157725.8|17
1651615490000|2022-05-03 22:04:50|158069.9|157727.9|158068.8|157726.8|158070.9|157728.9|158060.8|157718.8|34
1651615500000|2022-05-03 22:05:00|158064.7|157722.7|158063|157721|158069.3|157727.3|158063|157721|34
1651615510000|2022-05-03 22:05:10|158064.8|157722.8|158074.4|157732.4|158076.8|157734.8|158064.5|157722.5|21
1651615520000|2022-05-03 22:05:20|158076.4|157734.4|158067.2|157725.2|158077.9|157735.9|158065.2|157723.2|33
1651615530000|2022-05-03 22:05:30|158068.3|157726.3|158067.1|157725.1|158073|157731|158062.4|157720.4|34
1651615540000|2022-05-03 22:05:40|158068.9|157726.9|158087.5|157745.5|158087.5|157745.5|158051.5|157709.5|40
1651615550000|2022-05-03 22:05:50|158082.5|157740.5|158070.6|157728.6|158091.1|157749.1|158053|157711|36
1651615560000|2022-05-03 22:06:00|158069.7|157727.7|158059.2|157717.2|158072.9|157730.9|158054.2|157712.2|37
1651615570000|2022-05-03 22:06:10|158073.3|157731.3|158066.6|157724.6|158078.5|157736.5|158059.6|157717.6|34
1651615580000|2022-05-03 22:06:20|158065.7|157723.7|158071.2|157729.2|158076.3|157734.3|158063.6|157721.6|37
1651615590000|2022-05-03 22:06:30|158071.7|157729.7|158068.7|157726.7|158074.7|157732.7|158067.1|157725.1|34
1651615600000|2022-05-03 22:06:40|158070.8|157728.8|158073.9|157731.9|158075.8|157733.8|158065.4|157723.4|35
1651615610000|2022-05-03 22:06:50|158073.1|157731.1|158087.4|157745.4|158087.4|157745.4|158053.2|157711.2|34
1651615620000|2022-05-03 22:07:00|158067.8|157725.8|158066.5|157724.5|158082.1|157740.1|158053.3|157711.3|24
1651615630000|2022-05-03 22:07:10|158068.2|157726.2|158073.4|157731.4|158073.4|157731.4|158062.9|157720.9|35
1651615640000|2022-05-03 22:07:20|158072|157730|158073.4|157731.4|158073.4|157731.4|158066.2|157724.2|30
1651615650000|2022-05-03 22:07:30|158071.8|157729.8|158070.4|157728.4|158074.3|157732.3|158055.4|157713.4|23
1651615660000|2022-05-03 22:07:40|158073.8|157731.8|158061.1|157719.1|158073.8|157731.8|158061|157719|29
1651615670000|2022-05-03 22:07:50|158060.9|157718.9|158069|157727|158081|157739|158055.9|157713.9|31
1651615680000|2022-05-03 22:08:00|158064.7|157722.7|158070.3|157728.3|158078.3|157736.3|158058.8|157716.8|28
1651615690000|2022-05-03 22:08:10|158066|157724|158071.4|157729.4|158076.4|157734.4|158062.4|157720.4|32
1651615700000|2022-05-03 22:08:20|158072.1|157730.1|158077.9|157735.9|158081.3|157739.3|158070.4|157728.4|35
1651615710000|2022-05-03 22:08:30|158076.9|157734.9|158074.9|157732.9|158085.7|157743.7|158071.5|157729.5|33
1651615720000|2022-05-03 22:08:40|158079.1|157737.1|158078|157736|158083.1|157741.1|158074.9|157732.9|26
1651615730000|2022-05-03 22:08:50|158078.4|157736.4|158065.9|157723.9|158104|157762|158064.8|157722.8|32
1651615740000|2022-05-03 22:09:00|158070.4|157728.4|158064.8|157722.8|158082.3|157740.3|158063.7|157721.7|24
1651615750000|2022-05-03 22:09:10|158072.7|157730.7|158060.9|157718.9|158072.7|157730.7|158060.9|157718.9|2
1651615760000|2022-05-03 22:09:20|158063.5|157721.5|158079.8|157737.8|158079.8|157737.8|158063.5|157721.5|4
1651615770000|2022-05-03 22:09:30|158077.7|157735.7|158080.4|157738.4|158082.8|157740.8|158077.7|157735.7|5
1651615780000|2022-05-03 22:09:40|158079.8|157737.8|158109.8|157767.8|158109.8|157767.8|158072.9|157730.9|35
1651615790000|2022-05-03 22:09:50|158110.3|157768.3|158092.8|157750.8|158111.9|157769.9|158091|157749|26
1651615800000|2022-05-03 22:10:00|158090.5|157748.5|158104.6|157762.6|158105.3|157763.3|158090.5|157748.5|20
1651615810000|2022-05-03 22:10:10|158104.1|157762.1|158082.9|157740.9|158104.1|157762.1|158079.4|157737.4|19
1651615820000|2022-05-03 22:10:20|158053.5|157711.5|158071|157729|158071|157729|158053|157711|6
1651615830000|2022-05-03 22:10:30|158070|157728|158071.5|157729.5|158078.1|157736.1|158065.7|157723.7|7
1651615840000|2022-05-03 22:10:40|158079.7|157737.7|158079.9|157737.9|158080.8|157738.8|158078|157736|7
1651615850000|2022-05-03 22:10:50|158078.1|157736.1|158075.7|157733.7|158078.1|157736.1|158075.7|157733.7|3
1651615860000|2022-05-03 22:11:00|158071.4|157729.4|158101|157759|158101|157759|158071.4|157729.4|9
1651615870000|2022-05-03 22:11:10|158095.6|157753.6|158086.1|157744.1|158095.6|157753.6|158086.1|157744.1|7
1651615880000|2022-05-03 22:11:20|158086.5|157744.5|158087.5|157745.5|158087.5|157745.5|158083.9|157741.9|5
1651615890000|2022-05-03 22:11:30|158083.8|157741.8|158079.6|157737.6|158084.1|157742.1|158079.4|157737.4|6
1651615900000|2022-05-03 22:11:40|158086.1|157744.1|158069.3|157727.3|158087.1|157745.1|158069.3|157727.3|8
1651615910000|2022-05-03 22:11:50|158069|157727|158074.8|157732.8|158074.8|157732.8|158069|157727|3
1651615920000|2022-05-03 22:12:00|158068.7|157726.7|158094.7|157752.7|158105.7|157763.7|158068.7|157726.7|5
1651615930000|2022-05-03 22:12:10|158094.3|157752.3|158073.2|157731.2|158094.3|157752.3|158073.2|157731.2|4
1651615940000|2022-05-03 22:12:20|158080.2|157738.2|158076.4|157734.4|158080.2|157738.2|158072.2|157730.2|4
1651615950000|2022-05-03 22:12:30|158083.5|157741.5|158066.8|157724.8|158083.5|157741.5|158055.7|157713.7|13
1651615960000|2022-05-03 22:12:40|158056.8|157714.8|158066.9|157724.9|158066.9|157724.9|158056.8|157714.8|2
1651615970000|2022-05-03 22:12:50|158086.4|157744.4|158115.3|157773.3|158115.3|157773.3|158080.8|157738.8|3
1651615980000|2022-05-03 22:13:00|158106.4|157764.4|158096.4|157754.4|158106.4|157764.4|158096.4|157754.4|3
1651615990000|2022-05-03 22:13:10|158087|157745|158087|157745|158104.1|157762.1|158087|157745|3
1651616000000|2022-05-03 22:13:20|158087.1|157745.1|158053.9|157711.9|158087.1|157745.1|158052.9|157710.9|20
1651616010000|2022-05-03 22:13:30|158058.6|157716.6|158081.5|157739.5|158085.5|157743.5|158052.2|157710.2|28
1651616020000|2022-05-03 22:13:40|158070.6|157728.6|158050.3|157708.3|158073|157731|158048.5|157706.5|26
1651616030000|2022-05-03 22:13:50|158065.7|157723.7|158056.1|157714.1|158065.7|157723.7|158049.2|157707.2|20
1651616040000|2022-05-03 22:14:00|158055.6|157713.6|158068.4|157726.4|158070.5|157728.5|158055.6|157713.6|22
1651616050000|2022-05-03 22:14:10|158068.8|157726.8|158055.8|157713.8|158068.8|157726.8|158052.6|157710.6|10
1651616060000|2022-05-03 22:14:20|158054.4|157712.4|158078.4|157736.4|158078.4|157736.4|158034|157692|6
1651616070000|2022-05-03 22:14:30|158070|157728|158069.6|157727.6|158070.9|157728.9|158069.6|157727.6|5
1651616080000|2022-05-03 22:14:40|158068.9|157726.9|158076.2|157734.2|158076.2|157734.2|158068.9|157726.9|3
1651616090000|2022-05-03 22:14:50|158067.2|157725.2|158072.9|157730.9|158072.9|157730.9|158064.3|157722.3|4
1651616100000|2022-05-03 22:15:00|158067.3|157725.3|158056.1|157714.1|158074.3|157732.3|158053.1|157711.1|18
1651616110000|2022-05-03 22:15:10|158057.7|157715.7|158057.5|157715.5|158058|157716|158057.5|157715.5|4
1651616120000|2022-05-03 22:15:20|158051.4|157709.4|158046|157704|158068.6|157726.6|158041.3|157699.3|9
1651616130000|2022-05-03 22:15:30|158043.8|157701.8|158064.1|157722.1|158071.8|157729.8|158043.8|157701.8|7
1651616140000|2022-05-03 22:15:40|158065.1|157723.1|158077|157735|158095.2|157753.2|158065.1|157723.1|5
1651616150000|2022-05-03 22:15:50|158078.4|157736.4|158070.1|157728.1|158078.4|157736.4|158070.1|157728.1|4
1651616160000|2022-05-03 22:16:00|158073.1|157731.1|158058.6|157716.6|158073.1|157731.1|158054.2|157712.2|31
1651616170000|2022-05-03 22:16:10|158053.7|157711.7|158046.3|157704.3|158058.7|157716.7|158041.6|157699.6|32
1651616180000|2022-05-03 22:16:20|158045.2|157703.2|158044.2|157702.2|158047.3|157705.3|158039.1|157697.1|15
1651616190000|2022-05-03 22:16:30|158042.4|157700.4|158067.9|157725.9|158067.9|157725.9|158040.6|157698.6|25
1651616200000|2022-05-03 22:16:40|158069.1|157727.1|158041.2|157699.2|158069.7|157727.7|158041.2|157699.2|25
1651616210000|2022-05-03 22:16:50|158048.9|157706.9|158048.9|157706.9|158048.9|157706.9|158048.9|157706.9|1
1651616220000|2022-05-03 22:17:00|158058.1|157716.1|158053.7|157711.7|158058.1|157716.1|158045.9|157703.9|27
1651616230000|2022-05-03 22:17:10|158048.6|157706.6|158046.8|157704.8|158048.6|157706.6|158040.3|157698.3|4
1651616240000|2022-05-03 22:17:20|158055.5|157713.5|158056.3|157714.3|158056.3|157714.3|158053.8|157711.8|4
1651616250000|2022-05-03 22:17:30|158044.2|157702.2|158055.2|157713.2|158063.6|157721.6|158044.2|157702.2|13
1651616260000|2022-05-03 22:17:40|158054.3|157712.3|158049.8|157707.8|158054.3|157712.3|158047.9|157705.9|22
1651616270000|2022-05-03 22:17:50|158049.5|157707.5|158049.6|157707.6|158052.8|157710.8|158045.8|157703.8|19
1651616280000|2022-05-03 22:18:00|158049.9|157707.9|158047.9|157705.9|158049.9|157707.9|158039.8|157697.8|14
1651616290000|2022-05-03 22:18:10|158049.2|157707.2|158038.1|157696.1|158049.2|157707.2|158036|157694|8
1651616300000|2022-05-03 22:18:20|158034.2|157692.2|158039.6|157697.6|158039.6|157697.6|158034.2|157692.2|4
1651616310000|2022-05-03 22:18:30|158046.8|157704.8|158048.7|157706.7|158048.7|157706.7|158046.8|157704.8|2
1651616320000|2022-05-03 22:18:40|158039.9|157697.9|158045.3|157703.3|158046.5|157704.5|158034.8|157692.8|4
1651616330000|2022-05-03 22:18:50|158047.2|157705.2|158041.7|157699.7|158047.2|157705.2|158039.4|157697.4|5
1651616340000|2022-05-03 22:19:00|158041.8|157699.8|158043.5|157701.5|158043.5|157701.5|158041.8|157699.8|4
1651616370000|2022-05-03 22:19:30|158050.5|157708.5|158042|157700|158050.7|157708.7|158035.3|157693.3|7
1651616380000|2022-05-03 22:19:40|158046.3|157704.3|158040.5|157698.5|158047.5|157705.5|158039.9|157697.9|17
1651616390000|2022-05-03 22:19:50|158038.5|157696.5|158041.9|157699.9|158047.2|157705.2|158035.7|157693.7|15
1651616400000|2022-05-03 22:20:00|158038.9|157696.9|158041.2|157699.2|158042.4|157700.4|158033.2|157691.2|10
1651616460000|2022-05-03 22:21:00|158044.7|157702.7|158044.7|157702.7|158044.7|157702.7|158044.7|157702.7|1
1651616500000|2022-05-03 22:21:40|158046.6|157704.6|158046.6|157704.6|158046.6|157704.6|158046.6|157704.6|1
1651616530000|2022-05-03 22:22:10|158055|157713|158055|157713|158055|157713|158055|157713|1
1651616580000|2022-05-03 22:23:00|158046.5|157704.5|158046.8|157704.8|158046.8|157704.8|158046.5|157704.5|2
1651616630000|2022-05-03 22:23:50|158049.1|157707.1|158049.1|157707.1|158049.1|157707.1|158049.1|157707.1|1
1651616660000|2022-05-03 22:24:20|158042.2|157700.2|158042.2|157700.2|158043|157701|158040.7|157698.7|4
1651616680000|2022-05-03 22:24:40|158043.2|157701.2|158042.6|157700.6|158043.2|157701.2|158042.6|157700.6|2
1651616690000|2022-05-03 22:24:50|158041.2|157699.2|158060.6|157718.6|158060.6|157718.6|158039.4|157697.4|7
1651616720000|2022-05-03 22:25:20|158050.3|157708.3|158042|157700|158050.3|157708.3|158042|157700|2
1651616730000|2022-05-03 22:25:30|158036.6|157694.6|158036.6|157694.6|158036.6|157694.6|158036.6|157694.6|1
1651616740000|2022-05-03 22:25:40|158041.9|157699.9|158044.2|157702.2|158047|157705|158041.9|157699.9|3
1651616760000|2022-05-03 22:26:00|158055.7|157713.7|158057.3|157715.3|158060.3|157718.3|158052.9|157710.9|20
1651616770000|2022-05-03 22:26:10|158054.9|157712.9|158105.2|157763.2|158105.2|157763.2|158054|157712|32
1651616780000|2022-05-03 22:26:20|158103.6|157761.6|158119|157777|158133.6|157791.6|158102.6|157760.6|23
1651616790000|2022-05-03 22:26:30|158117.6|157775.6|158118.4|157776.4|158119.5|157777.5|158117.6|157775.6|3
1651616830000|2022-05-03 22:27:10|158121.9|157779.9|158121.9|157779.9|158121.9|157779.9|158121.9|157779.9|1
1651616840000|2022-05-03 22:27:20|158125.6|157783.6|158117|157775|158125.6|157783.6|158112.5|157770.5|4
1651616850000|2022-05-03 22:27:30|158113.8|157771.8|158119.9|157777.9|158122.4|157780.4|158106|157764|9
1651616860000|2022-05-03 22:27:40|158123|157781|158123|157781|158123|157781|158123|157781|1
1651616910000|2022-05-03 22:28:30|158123.5|157781.5|158129.7|157787.7|158129.7|157787.7|158119.2|157777.2|3
1651616920000|2022-05-03 22:28:40|158121.4|157779.4|158130.6|157788.6|158131.7|157789.7|158121.4|157779.4|5
1651616980000|2022-05-03 22:29:40|158127.8|157785.8|158191.8|157849.8|158202.6|157860.6|158127.8|157785.8|31
1651616990000|2022-05-03 22:29:50|158200|157858|158190.5|157848.5|158200|157858|158190.1|157848.1|14
1651617000000|2022-05-03 22:30:00|158187.6|157845.6|158153.1|157811.1|158204.4|157862.4|158146.4|157804.4|27
1651617010000|2022-05-03 22:30:10|158151.2|157809.2|158149.8|157807.8|158151.2|157809.2|158145.9|157803.9|5
1651617020000|2022-05-03 22:30:20|158124.2|157782.2|158136.8|157794.8|158187.3|157845.3|158124.2|157782.2|17
1651617030000|2022-05-03 22:30:30|158136.2|157794.2|158142.6|157800.6|158142.6|157800.6|158136.2|157794.2|4
1651617080000|2022-05-03 22:31:20|158142.5|157800.5|158205|157863|158208.5|157866.5|158142.5|157800.5|16
1651617090000|2022-05-03 22:31:30|158192.5|157850.5|158196.7|157854.7|158203.6|157861.6|158181.4|157839.4|25
1651617100000|2022-05-03 22:31:40|158201.5|157859.5|158200.6|157858.6|158202.9|157860.9|158190.3|157848.3|20
1651617110000|2022-05-03 22:31:50|158201.9|157859.9|158187.7|157845.7|158202.3|157860.3|158187.7|157845.7|13
1651617120000|2022-05-03 22:32:00|158210.1|157868.1|158204.4|157862.4|158212.8|157870.8|158201.2|157859.2|5
1651617140000|2022-05-03 22:32:20|158145.2|157803.2|158198.5|157856.5|158202.6|157860.6|158144.5|157802.5|14
1651617150000|2022-05-03 22:32:30|158198.3|157856.3|158192.9|157850.9|158198.3|157856.3|158191.7|157849.7|22
1651617160000|2022-05-03 22:32:40|158191.6|157849.6|158136.2|157794.2|158191.6|157849.6|158131.8|157789.8|4
1651617220000|2022-05-03 22:33:40|158205.8|157863.8|158184|157842|158205.8|157863.8|158169.4|157827.4|5
1651617230000|2022-05-03 22:33:50|158190.8|157848.8|158200|157858|158216.2|157874.2|158189.2|157847.2|8
1651617240000|2022-05-03 22:34:00|158198|157856|158178.4|157836.4|158198|157856|158178.4|157836.4|3
1651617260000|2022-05-03 22:34:20|158199.9|157857.9|158199.9|157857.9|158199.9|157857.9|158199.9|157857.9|1
1651617280000|2022-05-03 22:34:40|158149.1|157807.1|158138.1|157796.1|158149.1|157807.1|158138.1|157796.1|7
1651617290000|2022-05-03 22:34:50|158138.4|157796.4|158138.4|157796.4|158138.4|157796.4|158138.4|157796.4|1
1651617310000|2022-05-03 22:35:10|158119.5|157777.5|158124.3|157782.3|158124.3|157782.3|158119.5|157777.5|6
1651617320000|2022-05-03 22:35:20|158120.1|157778.1|158128.7|157786.7|158138.8|157796.8|158120.1|157778.1|4
1651617360000|2022-05-03 22:36:00|158136.4|157794.4|158141.4|157799.4|158141.4|157799.4|158134.2|157792.2|5
1651617380000|2022-05-03 22:36:20|158107.2|157765.2|158106.2|157764.2|158143.2|157801.2|158096|157754|24
1651617390000|2022-05-03 22:36:30|158104|157762|158094.1|157752.1|158104|157762|158090.9|157748.9|13
1651617400000|2022-05-03 22:36:40|158096.1|157754.1|158115.1|157773.1|158125.2|157783.2|158091|157749|13
1651617410000|2022-05-03 22:36:50|158110.6|157768.6|158099.7|157757.7|158110.6|157768.6|158072.3|157730.3|11
1651617420000|2022-05-03 22:37:00|158092.2|157750.2|158063|157721|158092.2|157750.2|158063|157721|11
1651617430000|2022-05-03 22:37:10|158064.9|157722.9|158093.9|157751.9|158105.5|157763.5|158062.8|157720.8|10
1651617440000|2022-05-03 22:37:20|158093.1|157751.1|158060.6|157718.6|158100.3|157758.3|158057.9|157715.9|20
1651617450000|2022-05-03 22:37:30|158062|157720|158050.3|157708.3|158063.3|157721.3|158048.7|157706.7|33
1651617460000|2022-05-03 22:37:40|158050|157708|158059.9|157717.9|158062.6|157720.6|158048|157706|35
1651617470000|2022-05-03 22:37:50|158058.9|157716.9|158051.3|157709.3|158061.3|157719.3|158051.3|157709.3|28
1651617480000|2022-05-03 22:38:00|158041.4|157699.4|158042.4|157700.4|158047.9|157705.9|158040.9|157698.9|14
1651617490000|2022-05-03 22:38:10|158048.4|157706.4|158047.1|157705.1|158049.7|157707.7|158044.1|157702.1|7
1651617500000|2022-05-03 22:38:20|158044|157702|158048.9|157706.9|158068.2|157726.2|158041.8|157699.8|33
1651617510000|2022-05-03 22:38:30|158038.5|157696.5|158037.7|157695.7|158051.3|157709.3|158035.8|157693.8|15
1651617520000|2022-05-03 22:38:40|158035.8|157693.8|158052.2|157710.2|158058|157716|158033.5|157691.5|13
1651617530000|2022-05-03 22:38:50|158048.9|157706.9|158034.7|157692.7|158052|157710|158034.7|157692.7|13
1651617540000|2022-05-03 22:39:00|158036.7|157694.7|158044.1|157702.1|158049.1|157707.1|158030.2|157688.2|13
1651617550000|2022-05-03 22:39:10|158049.4|157707.4|158038.7|157696.7|158049.4|157707.4|158037.4|157695.4|14
1651617560000|2022-05-03 22:39:20|158037.1|157695.1|158040.9|157698.9|158045.6|157703.6|158037.1|157695.1|16
1651617570000|2022-05-03 22:39:30|158041.6|157699.6|158050.2|157708.2|158054.7|157712.7|158037.7|157695.7|20
1651617580000|2022-05-03 22:39:40|158050.9|157708.9|158043|157701|158050.9|157708.9|158043|157701|15
1651617590000|2022-05-03 22:39:50|158044.6|157702.6|158051.3|157709.3|158051.3|157709.3|158040.8|157698.8|9
1651617600000|2022-05-03 22:40:00|158050.2|157708.2|158052.5|157710.5|158058.7|157716.7|158045.4|157703.4|38
1651617610000|2022-05-03 22:40:10|158055.2|157713.2|158046.8|157704.8|158057.5|157715.5|158045.8|157703.8|35
1651617620000|2022-05-03 22:40:20|158048.3|157706.3|158044.2|157702.2|158048.3|157706.3|158039.8|157697.8|22
1651617630000|2022-05-03 22:40:30|158042.4|157700.4|158052.5|157710.5|158055|157713|158040.3|157698.3|15
1651617640000|2022-05-03 22:40:40|158043.4|157701.4|158044.9|157702.9|158052.1|157710.1|158039.7|157697.7|14
1651617650000|2022-05-03 22:40:50|158040.3|157698.3|158037.2|157695.2|158048.4|157706.4|158037.2|157695.2|15
1651617660000|2022-05-03 22:41:00|158043.4|157701.4|158051.7|157709.7|158068.8|157726.8|158041.9|157699.9|30
1651617670000|2022-05-03 22:41:10|158042.5|157700.5|158047.4|157705.4|158053.7|157711.7|158036.7|157694.7|21
1651617680000|2022-05-03 22:41:20|158045.9|157703.9|158058.3|157716.3|158061.9|157719.9|158041.4|157699.4|18
1651617690000|2022-05-03 22:41:30|158054.5|157712.5|158049.6|157707.6|158064|157722|158049.6|157707.6|19
1651617700000|2022-05-03 22:41:40|158046.9|157704.9|158066.8|157724.8|158070.6|157728.6|158046.9|157704.9|24
1651617710000|2022-05-03 22:41:50|158067.2|157725.2|158063.1|157721.1|158069.3|157727.3|158063.1|157721.1|32
1651617720000|2022-05-03 22:42:00|158065.8|157723.8|158071|157729|158071.5|157729.5|158065.3|157723.3|25
1651617730000|2022-05-03 22:42:10|158069.8|157727.8|158069.4|157727.4|158073.5|157731.5|158066.9|157724.9|18
1651617740000|2022-05-03 22:42:20|158067.3|157725.3|158074.2|157732.2|158078.9|157736.9|158065.8|157723.8|19
1651617750000|2022-05-03 22:42:30|158076.3|157734.3|158071.6|157729.6|158076.3|157734.3|158068.1|157726.1|17
1651617760000|2022-05-03 22:42:40|158071|157729|158068.1|157726.1|158072.9|157730.9|158068.1|157726.1|12
1651617770000|2022-05-03 22:42:50|158071|157729|158073.7|157731.7|158076.5|157734.5|158060|157718|28
1651617780000|2022-05-03 22:43:00|158068.2|157726.2|158060|157718|158073.2|157731.2|158056.6|157714.6|33
1651617790000|2022-05-03 22:43:10|158060.4|157718.4|158062.4|157720.4|158062.8|157720.8|158051.1|157709.1|31
1651617800000|2022-05-03 22:43:20|158061.3|157719.3|158061|157719|158063.6|157721.6|158058|157716|16
1651617810000|2022-05-03 22:43:30|158059.5|157717.5|158061.6|157719.6|158062.7|157720.7|158059.2|157717.2|15
1651617820000|2022-05-03 22:43:40|158062.4|157720.4|158061.6|157719.6|158062.6|157720.6|158057.1|157715.1|12
1651617830000|2022-05-03 22:43:50|158061.3|157719.3|158060.6|157718.6|158064.9|157722.9|158058.5|157716.5|14
1651617840000|2022-05-03 22:44:00|158060.4|157718.4|158062.3|157720.3|158063.8|157721.8|158059.3|157717.3|11
1651617850000|2022-05-03 22:44:10|158062.6|157720.6|158061.7|157719.7|158072.3|157730.3|158059.8|157717.8|12
1651617860000|2022-05-03 22:44:20|158063.7|157721.7|158065|157723|158066.3|157724.3|158062.3|157720.3|10
1651617870000|2022-05-03 22:44:30|158064.5|157722.5|158059.2|157717.2|158064.5|157722.5|158058.7|157716.7|16
1651617880000|2022-05-03 22:44:40|158060.2|157718.2|158058.1|157716.1|158060.2|157718.2|158058.1|157716.1|8
1651617890000|2022-05-03 22:44:50|158059.1|157717.1|158059.8|157717.8|158064.8|157722.8|158058.6|157716.6|10
1651617900000|2022-05-03 22:45:00|158059.4|157717.4|158068.9|157726.9|158068.9|157726.9|158055.6|157713.6|12
1651617910000|2022-05-03 22:45:10|158067.9|157725.9|158049.9|157707.9|158067.9|157725.9|158031.4|157689.4|28
1651617920000|2022-05-03 22:45:20|158051.1|157709.1|158050.2|157708.2|158053.1|157711.1|158049.8|157707.8|22
1651617930000|2022-05-03 22:45:30|158051.3|157709.3|158050.5|157708.5|158053.1|157711.1|158044.6|157702.6|28
1651617940000|2022-05-03 22:45:40|158050.2|157708.2|158059.3|157717.3|158061.9|157719.9|158050.2|157708.2|26
1651617950000|2022-05-03 22:45:50|158059.5|157717.5|158052|157710|158061.3|157719.3|158043.8|157701.8|26
1651617960000|2022-05-03 22:46:00|158050.1|157708.1|158045.4|157703.4|158059.5|157717.5|158042|157700|33
1651617970000|2022-05-03 22:46:10|158046.4|157704.4|158057.2|157715.2|158058.2|157716.2|158045|157703|27
1651617980000|2022-05-03 22:46:20|158057|157715|158056.5|157714.5|158057.2|157715.2|158048.1|157706.1|21
1651617990000|2022-05-03 22:46:30|158058.2|157716.2|158045.5|157703.5|158058.6|157716.6|158045.5|157703.5|26
1651618000000|2022-05-03 22:46:40|158045.2|157703.2|158046.4|157704.4|158050.3|157708.3|158043.8|157701.8|31
1651618010000|2022-05-03 22:46:50|158045.2|157703.2|158054.9|157712.9|158059.8|157717.8|158043.1|157701.1|35
1651618020000|2022-05-03 22:47:00|158057.2|157715.2|158051.5|157709.5|158057.9|157715.9|158045.2|157703.2|38
1651618030000|2022-05-03 22:47:10|158051.6|157709.6|158048|157706|158055.8|157713.8|158048|157706|31
1651618040000|2022-05-03 22:47:20|158052|157710|158047.8|157705.8|158054.1|157712.1|158046.5|157704.5|33
1651618050000|2022-05-03 22:47:30|158049|157707|158049|157707|158054.3|157712.3|158045.8|157703.8|36
1651618060000|2022-05-03 22:47:40|158047.6|157705.6|158047.6|157705.6|158053.5|157711.5|158039.5|157697.5|26
1651618070000|2022-05-03 22:47:50|158049.3|157707.3|158051.8|157709.8|158066.9|157724.9|158049.3|157707.3|19
1651618080000|2022-05-03 22:48:00|158051.1|157709.1|158057.3|157715.3|158058.7|157716.7|158051.1|157709.1|10
1651618090000|2022-05-03 22:48:10|158051.9|157709.9|158045.2|157703.2|158061.3|157719.3|158042|157700|8
1651618100000|2022-05-03 22:48:20|158038.3|157696.3|158051.6|157709.6|158052.7|157710.7|158038.3|157696.3|27
1651618110000|2022-05-03 22:48:30|158053.3|157711.3|158062.2|157720.2|158096.5|157754.5|158053.3|157711.3|17
1651618120000|2022-05-03 22:48:40|158058.3|157716.3|158061.7|157719.7|158062.8|157720.8|158047|157705|16
1651618130000|2022-05-03 22:48:50|158058.5|157716.5|158062.3|157720.3|158062.3|157720.3|158057.4|157715.4|9
1651618140000|2022-05-03 22:49:00|158062.1|157720.1|158060.2|157718.2|158063.9|157721.9|158060.2|157718.2|10
1651618150000|2022-05-03 22:49:10|158062.1|157720.1|158052.4|157710.4|158064.6|157722.6|158047.2|157705.2|12
1651618160000|2022-05-03 22:49:20|158052.3|157710.3|158063|157721|158065.7|157723.7|158050.2|157708.2|12
1651618170000|2022-05-03 22:49:30|158062.3|157720.3|158050.6|157708.6|158066.9|157724.9|158040.8|157698.8|12
1651618180000|2022-05-03 22:49:40|158050.3|157708.3|158055.5|157713.5|158055.5|157713.5|158050.3|157708.3|2
1651618190000|2022-05-03 22:49:50|158045.2|157703.2|158044.7|157702.7|158045.2|157703.2|158044.7|157702.7|2
1651618200000|2022-05-03 22:50:00|158052.8|157710.8|158053.4|157711.4|158055.3|157713.3|158047.6|157705.6|5
1651618210000|2022-05-03 22:50:10|158051.2|157709.2|158043.7|157701.7|158056.9|157714.9|158038.1|157696.1|11
1651618220000|2022-05-03 22:50:20|158042.9|157700.9|158048.2|157706.2|158048.6|157706.6|158042.9|157700.9|8
1651618230000|2022-05-03 22:50:30|158048.5|157706.5|158038|157696|158048.7|157706.7|158038|157696|7
1651618240000|2022-05-03 22:50:40|158061.4|157719.4|158056.1|157714.1|158061.4|157719.4|158054.9|157712.9|6
1651618250000|2022-05-03 22:50:50|158057.2|157715.2|158052.2|157710.2|158057.2|157715.2|158041.5|157699.5|10
1651618260000|2022-05-03 22:51:00|158050.9|157708.9|158061.7|157719.7|158062.7|157720.7|158050.9|157708.9|11
1651618270000|2022-05-03 22:51:10|158046.1|157704.1|158051.8|157709.8|158051.8|157709.8|158044.3|157702.3|9
1651618280000|2022-05-03 22:51:20|158051.7|157709.7|158052.6|157710.6|158056.5|157714.5|158051.7|157709.7|8
1651618290000|2022-05-03 22:51:30|158052.9|157710.9|158062.2|157720.2|158064.3|157722.3|158051.4|157709.4|6
1651618300000|2022-05-03 22:51:40|158044.8|157702.8|158051|157709|158060.6|157718.6|158044.3|157702.3|15
1651618310000|2022-05-03 22:51:50|158051.3|157709.3|158052.2|157710.2|158055.5|157713.5|158051.3|157709.3|6
1651618320000|2022-05-03 22:52:00|158052.1|157710.1|158046.6|157704.6|158065.8|157723.8|158036.6|157694.6|8
1651618330000|2022-05-03 22:52:10|158049.6|157707.6|158050.4|157708.4|158050.4|157708.4|158049.6|157707.6|2
1651618340000|2022-05-03 22:52:20|158037.7|157695.7|158067.5|157725.5|158067.5|157725.5|158037.7|157695.7|7
1651618350000|2022-05-03 22:52:30|158067.7|157725.7|158041.7|157699.7|158075.2|157733.2|158039.8|157697.8|5
1651618360000|2022-05-03 22:52:40|158046.8|157704.8|158051.7|157709.7|158051.7|157709.7|158046.8|157704.8|2
1651618370000|2022-05-03 22:52:50|158040.2|157698.2|158042|157700|158042.1|157700.1|158040|157698|4
1651618380000|2022-05-03 22:53:00|158038.9|157696.9|158054.1|157712.1|158054.1|157712.1|158038.9|157696.9|2
1651618390000|2022-05-03 22:53:10|158021.4|157679.4|158030.3|157688.3|158056.5|157714.5|158021.4|157679.4|4
1651618400000|2022-05-03 22:53:20|158046.1|157704.1|158047.5|157705.5|158047.5|157705.5|158034.8|157692.8|4
1651618410000|2022-05-03 22:53:30|158052.7|157710.7|158061.9|157719.9|158068.8|157726.8|158052.7|157710.7|6
1651618420000|2022-05-03 22:53:40|158044.4|157702.4|158067.2|157725.2|158072|157730|158044.4|157702.4|6
1651618430000|2022-05-03 22:53:50|158044.9|157702.9|158039.1|157697.1|158056.1|157714.1|158029.4|157687.4|5
1651618440000|2022-05-03 22:54:00|158046.6|157704.6|158047|157705|158047|157705|158045.1|157703.1|4
1651618450000|2022-05-03 22:54:10|158056.2|157714.2|158067|157725|158072.1|157730.1|158041.2|157699.2|7
1651618460000|2022-05-03 22:54:20|158058.5|157716.5|158039.3|157697.3|158063.1|157721.1|158039.3|157697.3|7
1651618470000|2022-05-03 22:54:30|158055.2|157713.2|158056.2|157714.2|158059.9|157717.9|158055.2|157713.2|5
1651618480000|2022-05-03 22:54:40|158052|157710|158030.6|157688.6|158056.5|157714.5|158030.6|157688.6|7
1651618490000|2022-05-03 22:54:50|158053.4|157711.4|158049.7|157707.7|158059.4|157717.4|158049.7|157707.7|4
1651618500000|2022-05-03 22:55:00|158047.8|157705.8|158038.6|157696.6|158063.1|157721.1|158037.9|157695.9|8
1651618510000|2022-05-03 22:55:10|158043.8|157701.8|158061.9|157719.9|158064.5|157722.5|158043.8|157701.8|6
1651618520000|2022-05-03 22:55:20|158054|157712|158043.2|157701.2|158057.4|157715.4|158043.2|157701.2|9
1651618530000|2022-05-03 22:55:30|158040.2|157698.2|158049.6|157707.6|158053.4|157711.4|158040.2|157698.2|6
1651618540000|2022-05-03 22:55:40|158048|157706|158055.6|157713.6|158058.3|157716.3|158048|157706|4
1651618550000|2022-05-03 22:55:50|158061.3|157719.3|158037.4|157695.4|158061.3|157719.3|158035.9|157693.9|6
1651618560000|2022-05-03 22:56:00|158025.9|157683.9|158062.4|157720.4|158062.4|157720.4|158025.9|157683.9|5
1651618570000|2022-05-03 22:56:10|158064.1|157722.1|158059.9|157717.9|158064.1|157722.1|158057|157715|5
1651618580000|2022-05-03 22:56:20|158037.2|157695.2|158042.7|157700.7|158042.7|157700.7|158037|157695|7
1651618590000|2022-05-03 22:56:30|158036.1|157694.1|158056.4|157714.4|158058.5|157716.5|158036.1|157694.1|7
1651618600000|2022-05-03 22:56:40|158070.4|157728.4|158062.3|157720.3|158070.4|157728.4|158062.3|157720.3|2
1651618610000|2022-05-03 22:56:50|158054|157712|158038|157696|158056.3|157714.3|158035.1|157693.1|9
1651618620000|2022-05-03 22:57:00|158070.4|157728.4|158050.7|157708.7|158070.8|157728.8|158050.7|157708.7|5
1651618630000|2022-05-03 22:57:10|158051.3|157709.3|158038.1|157696.1|158051.3|157709.3|158038.1|157696.1|2
1651618640000|2022-05-03 22:57:20|158042.5|157700.5|158031.6|157689.6|158044.2|157702.2|158031.6|157689.6|5
1651618650000|2022-05-03 22:57:30|158035.1|157693.1|158049.3|157707.3|158051.4|157709.4|158035.1|157693.1|4
1651618660000|2022-05-03 22:57:40|158061.4|157719.4|158066.7|157724.7|158071.7|157729.7|158061.4|157719.4|4
1651618670000|2022-05-03 22:57:50|158021.7|157679.7|158061.5|157719.5|158061.5|157719.5|158021.7|157679.7|7
1651618680000|2022-05-03 22:58:00|158052.2|157710.2|158052.8|157710.8|158052.8|157710.8|158052.2|157710.2|2
1651618690000|2022-05-03 22:58:10|158061.1|157719.1|158048.9|157706.9|158075.9|157733.9|158042|157700|5
1651618700000|2022-05-03 22:58:20|158047.7|157705.7|158036.3|157694.3|158047.7|157705.7|158036.3|157694.3|2
1651618710000|2022-05-03 22:58:30|158035.2|157693.2|158035.3|157693.3|158039|157697|158029.1|157687.1|4
1651618720000|2022-05-03 22:58:40|158032.7|157690.7|158054|157712|158054|157712|158032.7|157690.7|2
1651618730000|2022-05-03 22:58:50|158064.2|157722.2|158048.2|157706.2|158076|157734|158047.2|157705.2|5
1651618740000|2022-05-03 22:59:00|158051.9|157709.9|158055.9|157713.9|158055.9|157713.9|158051.9|157709.9|2
1651618750000|2022-05-03 22:59:10|158041.6|157699.6|158067.2|157725.2|158070|157728|158041.6|157699.6|4
1651618760000|2022-05-03 22:59:20|158043.8|157701.8|158046.2|157704.2|158047.5|157705.5|158043.8|157701.8|3
1651618770000|2022-05-03 22:59:30|158048.1|157706.1|158045.4|157703.4|158056.3|157714.3|158041.3|157699.3|5
1651618780000|2022-05-03 22:59:40|158047|157705|158047|157705|158047|157705|158047|157705|1
1651618790000|2022-05-03 22:59:50|158077.2|157735.2|158037.3|157695.3|158077.2|157735.2|158036.9|157694.9|4
1651618800000|2022-05-03 23:00:00|158030.5|157688.5|158032.4|157690.4|158065.7|157723.7|158030.5|157688.5|31
1651618810000|2022-05-03 23:00:10|157988.9|157646.9|157979.1|157637.1|157993.9|157651.9|157977.8|157635.8|38
1651618820000|2022-05-03 23:00:20|157978.8|157636.8|157978.3|157636.3|157981.5|157639.5|157976.4|157634.4|34
1651618830000|2022-05-03 23:00:30|157979.5|157637.5|157976.8|157634.8|157979.5|157637.5|157976.1|157634.1|26
1651618840000|2022-05-03 23:00:40|157975.9|157633.9|157974.3|157632.3|157976.8|157634.8|157971.8|157629.8|25
1651618850000|2022-05-03 23:00:50|157976.6|157634.6|157972.4|157630.4|157976.6|157634.6|157970.7|157628.7|28
1651618860000|2022-05-03 23:01:00|157971.7|157629.7|157972.2|157630.2|157976.6|157634.6|157969.7|157627.7|27
1651618870000|2022-05-03 23:01:10|157971.8|157629.8|157968.9|157626.9|157975.4|157633.4|157967.2|157625.2|30
1651618880000|2022-05-03 23:01:20|157969.2|157627.2|157972.8|157630.8|157973.2|157631.2|157969.1|157627.1|25
1651618890000|2022-05-03 23:01:30|157972.6|157630.6|157971.7|157629.7|157974.2|157632.2|157971.7|157629.7|16
1651618900000|2022-05-03 23:01:40|157972.2|157630.2|157971.1|157629.1|157972.2|157630.2|157969|157627|20
1651618910000|2022-05-03 23:01:50|157972.8|157630.8|157977.1|157635.1|157977.1|157635.1|157967.5|157625.5|22
1651618920000|2022-05-03 23:02:00|157973.9|157631.9|157971.9|157629.9|157974.3|157632.3|157970.2|157628.2|24
1651618930000|2022-05-03 23:02:10|157971.7|157629.7|157971.7|157629.7|157972.2|157630.2|157971.6|157629.6|9
1651618940000|2022-05-03 23:02:20|157972.1|157630.1|157967.5|157625.5|157972.1|157630.1|157966.9|157624.9|13
1651618950000|2022-05-03 23:02:30|157967.4|157625.4|157964.3|157622.3|157969.7|157627.7|157963.7|157621.7|21
1651618960000|2022-05-03 23:02:40|157970.2|157628.2|157973.6|157631.6|157973.6|157631.6|157968.6|157626.6|17
1651618970000|2022-05-03 23:02:50|157972.8|157630.8|157974.7|157632.7|157976.8|157634.8|157971.6|157629.6|10
1651618980000|2022-05-03 23:03:00|157969.9|157627.9|157964.7|157622.7|157972.1|157630.1|157964.7|157622.7|18
1651618990000|2022-05-03 23:03:10|157964.4|157622.4|157967.2|157625.2|157967.3|157625.3|157964.4|157622.4|17
1651619000000|2022-05-03 23:03:20|157966.2|157624.2|157966.5|157624.5|157968.8|157626.8|157963.5|157621.5|17
1651619010000|2022-05-03 23:03:30|157967.3|157625.3|157960.9|157618.9|157970.1|157628.1|157960.9|157618.9|23
1651619020000|2022-05-03 23:03:40|157962|157620|157972.6|157630.6|157972.6|157630.6|157959.8|157617.8|18
1651619030000|2022-05-03 23:03:50|157970.4|157628.4|157966.4|157624.4|157972.7|157630.7|157966|157624|21
1651619040000|2022-05-03 23:04:00|157966.5|157624.5|157971.8|157629.8|157974.1|157632.1|157966|157624|19
1651619050000|2022-05-03 23:04:10|157968.5|157626.5|157966.5|157624.5|157968.5|157626.5|157964.5|157622.5|14
1651619060000|2022-05-03 23:04:20|157964.6|157622.6|157967.3|157625.3|157970.6|157628.6|157964.2|157622.2|14
1651619070000|2022-05-03 23:04:30|157967|157625|157967.9|157625.9|157969|157627|157967|157625|13
1651619080000|2022-05-03 23:04:40|157968.3|157626.3|157962.1|157620.1|157970.3|157628.3|157960.6|157618.6|21
1651619090000|2022-05-03 23:04:50|157962|157620|157963.3|157621.3|157966.2|157624.2|157961.1|157619.1|20
1651619100000|2022-05-03 23:05:00|157962.8|157620.8|157964.8|157622.8|157968.4|157626.4|157960.7|157618.7|18
1651619110000|2022-05-03 23:05:10|157965|157623|157960.8|157618.8|157966.8|157624.8|157960.8|157618.8|21
1651619120000|2022-05-03 23:05:20|157962.1|157620.1|157972.2|157630.2|157972.2|157630.2|157961.8|157619.8|21
1651619130000|2022-05-03 23:05:30|157973|157631|157973.7|157631.7|157976.8|157634.8|157965.6|157623.6|21
1651619140000|2022-05-03 23:05:40|157974.2|157632.2|157969.4|157627.4|157976.2|157634.2|157968.5|157626.5|28
1651619150000|2022-05-03 23:05:50|157969.6|157627.6|157971|157629|157971.9|157629.9|157964.6|157622.6|19
1651619160000|2022-05-03 23:06:00|157971.2|157629.2|157970.4|157628.4|157974|157632|157966|157624|14
1651619170000|2022-05-03 23:06:10|157969.7|157627.7|157968.2|157626.2|157973.4|157631.4|157966.6|157624.6|18
1651619180000|2022-05-03 23:06:20|157968.1|157626.1|157969.2|157627.2|157972|157630|157964.2|157622.2|24
1651619190000|2022-05-03 23:06:30|157967.7|157625.7|157970.9|157628.9|157975|157633|157966.1|157624.1|21
1651619200000|2022-05-03 23:06:40|157969.5|157627.5|157965.7|157623.7|157971.5|157629.5|157965.1|157623.1|26
1651619210000|2022-05-03 23:06:50|157970|157628|157968.2|157626.2|157970|157628|157965.1|157623.1|25
1651619220000|2022-05-03 23:07:00|157968.3|157626.3|157969.5|157627.5|157971.2|157629.2|157965.1|157623.1|22
1651619230000|2022-05-03 23:07:10|157967.4|157625.4|157968.7|157626.7|157974.3|157632.3|157967.3|157625.3|17
1651619240000|2022-05-03 23:07:20|157966.7|157624.7|157966.8|157624.8|157967.3|157625.3|157965.9|157623.9|11
1651619250000|2022-05-03 23:07:30|157971.3|157629.3|157971.2|157629.2|157977.4|157635.4|157966.5|157624.5|22
1651619260000|2022-05-03 23:07:40|157971.6|157629.6|157978.5|157636.5|157979.6|157637.6|157971.6|157629.6|21
1651619270000|2022-05-03 23:07:50|157976.8|157634.8|157973.3|157631.3|157978.3|157636.3|157970.7|157628.7|18
1651619280000|2022-05-03 23:08:00|157973.4|157631.4|157972|157630|157975|157633|157971.2|157629.2|15
1651619290000|2022-05-03 23:08:10|157971.9|157629.9|157973.1|157631.1|157975.8|157633.8|157971.3|157629.3|11
1651619300000|2022-05-03 23:08:20|157974.8|157632.8|157972.9|157630.9|157974.8|157632.8|157959.4|157617.4|21
1651619310000|2022-05-03 23:08:30|157972.4|157630.4|157969.2|157627.2|157976.6|157634.6|157966.5|157624.5|23
1651619320000|2022-05-03 23:08:40|157969.7|157627.7|157970.8|157628.8|157973.4|157631.4|157968|157626|19
1651619330000|2022-05-03 23:08:50|157971.2|157629.2|157971.4|157629.4|157971.9|157629.9|157969|157627|14
1651619340000|2022-05-03 23:09:00|157972|157630|157975.5|157633.5|157983.3|157641.3|157971.3|157629.3|11
1651619350000|2022-05-03 23:09:10|157975.7|157633.7|157958.2|157616.2|157982.8|157640.8|157958.2|157616.2|25
1651619360000|2022-05-03 23:09:20|157961.1|157619.1|157969.1|157627.1|157970.8|157628.8|157961.1|157619.1|25
1651619370000|2022-05-03 23:09:30|157969|157627|157968.6|157626.6|157972.3|157630.3|157967.2|157625.2|21
1651619380000|2022-05-03 23:09:40|157968.7|157626.7|157967.9|157625.9|157969.5|157627.5|157967.2|157625.2|18
1651619390000|2022-05-03 23:09:50|157972|157630|157971.4|157629.4|157974.8|157632.8|157968.5|157626.5|17
1651619400000|2022-05-03 23:10:00|157970.1|157628.1|157968|157626|157972.3|157630.3|157967.7|157625.7|15
1651619410000|2022-05-03 23:10:10|157968.7|157626.7|157970.2|157628.2|157970.8|157628.8|157959.5|157617.5|17
1651619420000|2022-05-03 23:10:20|157968.9|157626.9|157970.9|157628.9|157972.4|157630.4|157968.9|157626.9|13
1651619430000|2022-05-03 23:10:30|157969.9|157627.9|157971|157629|157972.8|157630.8|157969.3|157627.3|10
1651619440000|2022-05-03 23:10:40|157970.6|157628.6|157967|157625|157972.3|157630.3|157958.9|157616.9|23
1651619450000|2022-05-03 23:10:50|157969.6|157627.6|157968|157626|157972.4|157630.4|157967.2|157625.2|8
1651619460000|2022-05-03 23:11:00|157966.8|157624.8|157955.4|157613.4|157968.5|157626.5|157950.7|157608.7|22
1651619470000|2022-05-03 23:11:10|157959.9|157617.9|157953.7|157611.7|157960|157618|157951.7|157609.7|24
1651619480000|2022-05-03 23:11:20|157952.4|157610.4|157950.8|157608.8|157955.2|157613.2|157950.8|157608.8|25
1651619490000|2022-05-03 23:11:30|157950.4|157608.4|157949.4|157607.4|157951.8|157609.8|157949|157607|23
1651619500000|2022-05-03 23:11:40|157950.7|157608.7|157944.9|157602.9|157950.7|157608.7|157943.5|157601.5|23
1651619510000|2022-05-03 23:11:50|157943.6|157601.6|157952.4|157610.4|157953.6|157611.6|157943.6|157601.6|20
1651619520000|2022-05-03 23:12:00|157952.3|157610.3|157954|157612|157956.1|157614.1|157948.9|157606.9|9
1651619530000|2022-05-03 23:12:10|157953.7|157611.7|157945.9|157603.9|157953.7|157611.7|157945.6|157603.6|16
1651619540000|2022-05-03 23:12:20|157947.2|157605.2|157942.3|157600.3|157947.2|157605.2|157941.4|157599.4|24
1651619550000|2022-05-03 23:12:30|157942|157600|157949.8|157607.8|157950.2|157608.2|157942|157600|23
1651619560000|2022-05-03 23:12:40|157949.6|157607.6|157949.9|157607.9|157950.7|157608.7|157949.2|157607.2|14
1651619570000|2022-05-03 23:12:50|157948.5|157606.5|157947.6|157605.6|157949.9|157607.9|157945.4|157603.4|17
1651619580000|2022-05-03 23:13:00|157947.1|157605.1|157942.5|157600.5|157947.8|157605.8|157942.1|157600.1|29
1651619590000|2022-05-03 23:13:10|157942.6|157600.6|157938.4|157596.4|157946.5|157604.5|157937.9|157595.9|26
1651619600000|2022-05-03 23:13:20|157939|157597|157938.8|157596.8|157940.3|157598.3|157938.3|157596.3|19
1651619610000|2022-05-03 23:13:30|157940.9|157598.9|157941.2|157599.2|157943.1|157601.1|157939.5|157597.5|17
1651619620000|2022-05-03 23:13:40|157941.7|157599.7|157940.1|157598.1|157943.6|157601.6|157931.8|157589.8|22
1651619630000|2022-05-03 23:13:50|157937.2|157595.2|157940.6|157598.6|157945.1|157603.1|157935.2|157593.2|23
1651619640000|2022-05-03 23:14:00|157939.9|157597.9|157939|157597|157944.3|157602.3|157937.9|157595.9|21
1651619650000|2022-05-03 23:14:10|157938.5|157596.5|157941.2|157599.2|157941.7|157599.7|157938.5|157596.5|13
1651619660000|2022-05-03 23:14:20|157940.5|157598.5|157936.6|157594.6|157943|157601|157935.6|157593.6|17
1651619670000|2022-05-03 23:14:30|157936.2|157594.2|157939.4|157597.4|157943.2|157601.2|157935.8|157593.8|17
1651619680000|2022-05-03 23:14:40|157941.9|157599.9|157947.3|157605.3|157947.3|157605.3|157939.9|157597.9|24
1651619690000|2022-05-03 23:14:50|157948|157606|157937|157595|157948|157606|157937|157595|19
1651619700000|2022-05-03 23:15:00|157938.5|157596.5|157943.2|157601.2|157945|157603|157937.8|157595.8|18
1651619710000|2022-05-03 23:15:10|157943.3|157601.3|157943.1|157601.1|157943.3|157601.3|157939.9|157597.9|14
1651619720000|2022-05-03 23:15:20|157943.6|157601.6|157943.4|157601.4|157952.4|157610.4|157939|157597|24
1651619730000|2022-05-03 23:15:30|157943.2|157601.2|157941.1|157599.1|157945.8|157603.8|157937.4|157595.4|27
1651619740000|2022-05-03 23:15:40|157941.3|157599.3|157947.4|157605.4|157947.4|157605.4|157939.6|157597.6|14
1651619750000|2022-05-03 23:15:50|157944.5|157602.5|157939|157597|157947.1|157605.1|157938.6|157596.6|19
1651619760000|2022-05-03 23:16:00|157938.6|157596.6|157940.6|157598.6|157943.1|157601.1|157938.1|157596.1|18
1651619770000|2022-05-03 23:16:10|157941.9|157599.9|157935.8|157593.8|157941.9|157599.9|157934.1|157592.1|20
1651619780000|2022-05-03 23:16:20|157935.3|157593.3|157941.3|157599.3|157946.8|157604.8|157935.3|157593.3|23
1651619790000|2022-05-03 23:16:30|157941.6|157599.6|157942.5|157600.5|157942.5|157600.5|157936.6|157594.6|18
1651619800000|2022-05-03 23:16:40|157946.1|157604.1|157942.5|157600.5|157946.1|157604.1|157937.9|157595.9|19
1651619810000|2022-05-03 23:16:50|157942.9|157600.9|157938|157596|157947.5|157605.5|157937|157595|16
1651619820000|2022-05-03 23:17:00|157939|157597|157941.1|157599.1|157945.4|157603.4|157935.6|157593.6|17
1651619830000|2022-05-03 23:17:10|157940.8|157598.8|157937.8|157595.8|157943|157601|157935.3|157593.3|21
1651619840000|2022-05-03 23:17:20|157938|157596|157941.6|157599.6|157944.5|157602.5|157937.9|157595.9|17
1651619850000|2022-05-03 23:17:30|157941.3|157599.3|157945|157603|157946.6|157604.6|157940.7|157598.7|18
1651619860000|2022-05-03 23:17:40|157945.6|157603.6|157942.9|157600.9|157945.6|157603.6|157939.3|157597.3|19
1651619870000|2022-05-03 23:17:50|157943.1|157601.1|157938.4|157596.4|157943.3|157601.3|157938.4|157596.4|20
1651619880000|2022-05-03 23:18:00|157938|157596|157944|157602|157944.7|157602.7|157938|157596|19
1651619890000|2022-05-03 23:18:10|157941.7|157599.7|157942.7|157600.7|157942.7|157600.7|157938.5|157596.5|18
1651619900000|2022-05-03 23:18:20|157938.1|157596.1|157946.9|157604.9|157946.9|157604.9|157938.1|157596.1|15
1651619910000|2022-05-03 23:18:30|157946.2|157604.2|157941|157599|157947.3|157605.3|157939.8|157597.8|18
1651619920000|2022-05-03 23:18:40|157944.1|157602.1|157938.4|157596.4|157944.1|157602.1|157938.4|157596.4|16
1651619930000|2022-05-03 23:18:50|157939.4|157597.4|157945.3|157603.3|157945.3|157603.3|157939.4|157597.4|12
1651619940000|2022-05-03 23:19:00|157946.2|157604.2|157941.1|157599.1|157949|157607|157941.1|157599.1|18
1651619950000|2022-05-03 23:19:10|157943.4|157601.4|157940|157598|157943.4|157601.4|157936.3|157594.3|18
1651619960000|2022-05-03 23:19:20|157941.2|157599.2|157940.6|157598.6|157943.8|157601.8|157936.4|157594.4|16
1651619970000|2022-05-03 23:19:30|157941.2|157599.2|157939|157597|157943.1|157601.1|157939|157597|18
1651619980000|2022-05-03 23:19:40|157939.1|157597.1|157941.3|157599.3|157944.8|157602.8|157939.1|157597.1|23
1651619990000|2022-05-03 23:19:50|157941.2|157599.2|157936.8|157594.8|157942|157600|157934.8|157592.8|21
1651620000000|2022-05-03 23:20:00|157936.6|157594.6|157936.4|157594.4|157945.9|157603.9|157935.9|157593.9|24
1651620010000|2022-05-03 23:20:10|157937.3|157595.3|157940.8|157598.8|157943.2|157601.2|157936.9|157594.9|19
1651620020000|2022-05-03 23:20:20|157943.4|157601.4|157943.3|157601.3|157944.1|157602.1|157939.3|157597.3|16
1651620030000|2022-05-03 23:20:30|157942.7|157600.7|157937.4|157595.4|157946.2|157604.2|157937.4|157595.4|14
1651620040000|2022-05-03 23:20:40|157938.2|157596.2|157940.5|157598.5|157942|157600|157935.7|157593.7|14
1651620050000|2022-05-03 23:20:50|157941.1|157599.1|157937.9|157595.9|157941.1|157599.1|157935.9|157593.9|15
1651620060000|2022-05-03 23:21:00|157936.6|157594.6|157922.8|157580.8|157939.2|157597.2|157920.5|157578.5|17
1651620070000|2022-05-03 23:21:10|157922.6|157580.6|157922.1|157580.1|157929.3|157587.3|157920.6|157578.6|24
1651620080000|2022-05-03 23:21:20|157922.2|157580.2|157922.4|157580.4|157923.1|157581.1|157921.6|157579.6|25
1651620090000|2022-05-03 23:21:30|157922|157580|157924.5|157582.5|157924.8|157582.8|157921.9|157579.9|16
1651620100000|2022-05-03 23:21:40|157923.8|157581.8|157920.2|157578.2|157924.3|157582.3|157920.2|157578.2|16
1651620110000|2022-05-03 23:21:50|157920.3|157578.3|157918.9|157576.9|157925.1|157583.1|157917.9|157575.9|23
1651620120000|2022-05-03 23:22:00|157917.1|157575.1|157924.3|157582.3|157926.8|157584.8|157909.7|157567.7|25
1651620130000|2022-05-03 23:22:10|157922.6|157580.6|157923.6|157581.6|157924.4|157582.4|157922|157580|20
1651620140000|2022-05-03 23:22:20|157923.8|157581.8|157923.8|157581.8|157924.2|157582.2|157923.4|157581.4|5
1651620150000|2022-05-03 23:22:30|157922.3|157580.3|157923.8|157581.8|157924.2|157582.2|157921.7|157579.7|7
1651620160000|2022-05-03 23:22:40|157923.4|157581.4|157922|157580|157924.2|157582.2|157921.4|157579.4|15
1651620170000|2022-05-03 23:22:50|157922.8|157580.8|157923.8|157581.8|157923.8|157581.8|157920.2|157578.2|6
1651620180000|2022-05-03 23:23:00|157922.6|157580.6|157917.5|157575.5|157924.2|157582.2|157916.9|157574.9|17
1651620190000|2022-05-03 23:23:10|157917.1|157575.1|157917.9|157575.9|157919.4|157577.4|157914.3|157572.3|23
1651620200000|2022-05-03 23:23:20|157917|157575|157916.2|157574.2|157917|157575|157913.9|157571.9|11
1651620210000|2022-05-03 23:23:30|157917.2|157575.2|157913.8|157571.8|157918.9|157576.9|157913.8|157571.8|20
1651620220000|2022-05-03 23:23:40|157913.2|157571.2|157910|157568|157913.6|157571.6|157909.8|157567.8|10
1651620230000|2022-05-03 23:23:50|157909.9|157567.9|157911.6|157569.6|157912.1|157570.1|157909.9|157567.9|5
1651620240000|2022-05-03 23:24:00|157911.4|157569.4|157912.3|157570.3|157915|157573|157899.2|157557.2|26
1651620250000|2022-05-03 23:24:10|157912.5|157570.5|157914.9|157572.9|157914.9|157572.9|157911.1|157569.1|15
1651620260000|2022-05-03 23:24:20|157913.9|157571.9|157912|157570|157913.9|157571.9|157912|157570|8
1651620270000|2022-05-03 23:24:30|157912.2|157570.2|157912.5|157570.5|157914.5|157572.5|157911.9|157569.9|10
1651620280000|2022-05-03 23:24:40|157913.8|157571.8|157912|157570|157913.8|157571.8|157912|157570|4
1651620290000|2022-05-03 23:24:50|157910.3|157568.3|157913.7|157571.7|157916.4|157574.4|157910.1|157568.1|12
1651620300000|2022-05-03 23:25:00|157912.9|157570.9|157906.9|157564.9|157917|157575|157894.3|157552.3|14
1651620310000|2022-05-03 23:25:10|157901.9|157559.9|157903.9|157561.9|157903.9|157561.9|157900.9|157558.9|3
1651620320000|2022-05-03 23:25:20|157901.9|157559.9|157913.5|157571.5|157913.5|157571.5|157900.9|157558.9|6
1651620330000|2022-05-03 23:25:30|157914.1|157572.1|157910.8|157568.8|157914.7|157572.7|157909.5|157567.5|16
1651620340000|2022-05-03 23:25:40|157910.9|157568.9|157920.7|157578.7|157920.7|157578.7|157895.5|157553.5|17
1651620350000|2022-05-03 23:25:50|157919.3|157577.3|157918.4|157576.4|157919.3|157577.3|157917.2|157575.2|16
1651620360000|2022-05-03 23:26:00|157917.3|157575.3|157917.7|157575.7|157917.8|157575.8|157916.6|157574.6|11
1651620370000|2022-05-03 23:26:10|157917.9|157575.9|157914.7|157572.7|157918|157576|157914.7|157572.7|7
1651620380000|2022-05-03 23:26:20|157915.7|157573.7|157914.3|157572.3|157916.2|157574.2|157909.4|157567.4|12
1651620390000|2022-05-03 23:26:30|157916.6|157574.6|157913.4|157571.4|157916.6|157574.6|157909.3|157567.3|12
1651620400000|2022-05-03 23:26:40|157913.9|157571.9|157914.4|157572.4|157914.5|157572.5|157911.9|157569.9|11
1651620410000|2022-05-03 23:26:50|157914.1|157572.1|157915.2|157573.2|157916.1|157574.1|157914.1|157572.1|9
1651620420000|2022-05-03 23:27:00|157915.7|157573.7|157908.8|157566.8|157915.7|157573.7|157898.6|157556.6|11
1651620430000|2022-05-03 23:27:10|157908.5|157566.5|157914.4|157572.4|157915.4|157573.4|157906.7|157564.7|14
1651620440000|2022-05-03 23:27:20|157914.8|157572.8|157913.7|157571.7|157914.8|157572.8|157913.7|157571.7|11
1651620450000|2022-05-03 23:27:30|157913.4|157571.4|157912.3|157570.3|157913.9|157571.9|157911.6|157569.6|8
1651620460000|2022-05-03 23:27:40|157915.2|157573.2|157915.5|157573.5|157916.4|157574.4|157915|157573|10
1651620470000|2022-05-03 23:27:50|157913.7|157571.7|157911.2|157569.2|157916.5|157574.5|157911.2|157569.2|15
1651620480000|2022-05-03 23:28:00|157911.4|157569.4|157911.3|157569.3|157915.1|157573.1|157911.2|157569.2|16
1651620490000|2022-05-03 23:28:10|157911.1|157569.1|157910.2|157568.2|157912.6|157570.6|157909.1|157567.1|21
1651620500000|2022-05-03 23:28:20|157905.8|157563.8|157874.7|157532.7|157905.8|157563.8|157873.5|157531.5|23
1651620510000|2022-05-03 23:28:30|157874.8|157532.8|157875.8|157533.8|157876.4|157534.4|157874.6|157532.6|12
1651620520000|2022-05-03 23:28:40|157875.9|157533.9|157880.3|157538.3|157880.6|157538.6|157875.5|157533.5|20
1651620530000|2022-05-03 23:28:50|157880.4|157538.4|157886|157544|157897.5|157555.5|157872.4|157530.4|17
1651620540000|2022-05-03 23:29:00|157882.8|157540.8|157884.5|157542.5|157887.3|157545.3|157876.7|157534.7|13
1651620550000|2022-05-03 23:29:10|157880.1|157538.1|157885.7|157543.7|157886.5|157544.5|157880.1|157538.1|9
1651620560000|2022-05-03 23:29:20|157881.3|157539.3|157885.5|157543.5|157887.2|157545.2|157881.3|157539.3|11
1651620570000|2022-05-03 23:29:30|157883.4|157541.4|157882.8|157540.8|157883.4|157541.4|157881.2|157539.2|8
1651620580000|2022-05-03 23:29:40|157883.5|157541.5|157881.1|157539.1|157884.3|157542.3|157881.1|157539.1|5
1651620590000|2022-05-03 23:29:50|157883.2|157541.2|157879.8|157537.8|157883.2|157541.2|157878.7|157536.7|6
1651620600000|2022-05-03 23:30:00|157879.7|157537.7|157888.3|157546.3|157890.3|157548.3|157879.2|157537.2|8
1651620610000|2022-05-03 23:30:10|157887.9|157545.9|157887.1|157545.1|157892.6|157550.6|157883.5|157541.5|8
1651620620000|2022-05-03 23:30:20|157887|157545|157883.4|157541.4|157889.1|157547.1|157882.1|157540.1|17
1651620630000|2022-05-03 23:30:30|157885.1|157543.1|157886.6|157544.6|157886.7|157544.7|157883.8|157541.8|8
1651620640000|2022-05-03 23:30:40|157886.4|157544.4|157883.7|157541.7|157886.4|157544.4|157883.7|157541.7|5
1651620650000|2022-05-03 23:30:50|157886.8|157544.8|157884.4|157542.4|157886.8|157544.8|157881.7|157539.7|8
1651620660000|2022-05-03 23:31:00|157883.9|157541.9|157883.2|157541.2|157895.7|157553.7|157879.4|157537.4|10
1651620670000|2022-05-03 23:31:10|157887.3|157545.3|157883.7|157541.7|157887.3|157545.3|157880.6|157538.6|7
1651620680000|2022-05-03 23:31:20|157883.8|157541.8|157885.2|157543.2|157887.9|157545.9|157883.6|157541.6|8
1651620690000|2022-05-03 23:31:30|157884.6|157542.6|157887.5|157545.5|157887.6|157545.6|157884.6|157542.6|5
1651620700000|2022-05-03 23:31:40|157887|157545|157883.8|157541.8|157888.4|157546.4|157883.4|157541.4|9
1651620710000|2022-05-03 23:31:50|157882.3|157540.3|157883.8|157541.8|157884|157542|157882.3|157540.3|4
1651620720000|2022-05-03 23:32:00|157890.3|157548.3|157887.3|157545.3|157891.2|157549.2|157887.3|157545.3|6
1651620730000|2022-05-03 23:32:10|157887.1|157545.1|157891.3|157549.3|157892.6|157550.6|157887.1|157545.1|4
1651620740000|2022-05-03 23:32:20|157889.5|157547.5|157885|157543|157890.7|157548.7|157884.6|157542.6|11
1651620750000|2022-05-03 23:32:30|157885.8|157543.8|157887.3|157545.3|157887.3|157545.3|157884.7|157542.7|7
1651620760000|2022-05-03 23:32:40|157887.1|157545.1|157883.8|157541.8|157887.1|157545.1|157883.8|157541.8|6
1651620770000|2022-05-03 23:32:50|157883.6|157541.6|157889.1|157547.1|157891.3|157549.3|157883.6|157541.6|4
1651620780000|2022-05-03 23:33:00|157890|157548|157889.7|157547.7|157891.9|157549.9|157888.2|157546.2|7
1651620790000|2022-05-03 23:33:10|157887.8|157545.8|157892.8|157550.8|157892.8|157550.8|157882.5|157540.5|9
1651620800000|2022-05-03 23:33:20|157891.1|157549.1|157889.4|157547.4|157894.7|157552.7|157889.3|157547.3|12
1651620810000|2022-05-03 23:33:30|157890.5|157548.5|157896.5|157554.5|157896.6|157554.6|157888.1|157546.1|5
1651620820000|2022-05-03 23:33:40|157893.2|157551.2|157892.2|157550.2|157894|157552|157892.2|157550.2|3
1651620830000|2022-05-03 23:33:50|157897.7|157555.7|157893|157551|157906.8|157564.8|157893|157551|9
1651620840000|2022-05-03 23:34:00|157892.4|157550.4|157893.1|157551.1|157893.1|157551.1|157887.4|157545.4|6
1651620850000|2022-05-03 23:34:10|157892.8|157550.8|157892.8|157550.8|157892.8|157550.8|157892.8|157550.8|1
1651620860000|2022-05-03 23:34:20|157892.4|157550.4|157895.4|157553.4|157902.2|157564|157892.4|157550.4|7
1651620870000|2022-05-03 23:34:30|157893.9|157551.9|157897.8|157555.8|157900.6|157558.6|157893.9|157551.9|8
1651620880000|2022-05-03 23:34:40|157896.6|157554.6|157893.9|157551.9|157898.2|157556.2|157889.8|157547.8|8
1651620890000|2022-05-03 23:34:50|157894|157552|157892.2|157550.2|157895.5|157553.5|157892.2|157550.2|3
1651620900000|2022-05-03 23:35:00|157895.7|157553.7|157895.9|157553.9|157899.3|157557.3|157895.7|157553.7|4
1651620910000|2022-05-03 23:35:10|157896.1|157554.1|157896.5|157554.5|157896.5|157554.5|157896.1|157554.1|2
1651620920000|2022-05-03 23:35:20|157892.2|157550.2|157892.4|157550.4|157893.8|157551.8|157887.2|157545.2|7
1651620930000|2022-05-03 23:35:30|157898.2|157556.2|157893.3|157551.3|157898.4|157556.4|157887.3|157545.3|8
1651620940000|2022-05-03 23:35:40|157901|157559|157897.1|157555.1|157902.7|157560.7|157897.1|157555.1|4
1651620950000|2022-05-03 23:35:50|157896.2|157554.2|157898.6|157556.6|157905|157563|157896.2|157554.2|6
1651620960000|2022-05-03 23:36:00|157899.8|157557.8|157900.7|157558.7|157901.1|157559.1|157898.1|157556.1|5
1651620970000|2022-05-03 23:36:10|157897.6|157555.6|157888.8|157546.8|157897.6|157555.6|157886.8|157544.8|7
1651620980000|2022-05-03 23:36:20|157894.8|157552.8|157896.6|157554.6|157896.6|157554.6|157892.2|157550.2|8
1651620990000|2022-05-03 23:36:30|157894.8|157552.8|157894.4|157552.4|157902|157560|157893|157551|17
1651621000000|2022-05-03 23:36:40|157894.2|157552.2|157895.6|157553.6|157895.6|157553.6|157894.2|157552.2|2
1651621010000|2022-05-03 23:36:50|157887|157545|157892.9|157550.9|157892.9|157550.9|157887|157545|8
1651621020000|2022-05-03 23:37:00|157890.7|157548.7|157894.7|157552.7|157895.4|157553.4|157890.7|157548.7|8
1651621030000|2022-05-03 23:37:10|157884.7|157542.7|157890.3|157548.3|157890.3|157548.3|157884.7|157542.7|3
1651621040000|2022-05-03 23:37:20|157889.4|157547.4|157894|157552|157896.4|157554.4|157889.4|157547.4|6
1651621050000|2022-05-03 23:37:30|157897.2|157555.2|157898.6|157556.6|157904.7|157562.7|157897.2|157555.2|8
1651621060000|2022-05-03 23:37:40|157898.7|157556.7|157893|157551|157898.7|157556.7|157889.9|157547.9|8
1651621070000|2022-05-03 23:37:50|157893.4|157551.4|157897.4|157555.4|157897.4|157555.4|157893.4|157551.4|3
1651621080000|2022-05-03 23:38:00|157901.3|157559.3|157895.2|157553.2|157901.3|157559.3|157895.2|157553.2|2
1651621090000|2022-05-03 23:38:10|157896.3|157554.3|157898.2|157556.2|157898.2|157556.2|157896.3|157554.3|3
1651621100000|2022-05-03 23:38:20|157892.8|157550.8|157893.4|157551.4|157905.9|157563.9|157891.9|157549.9|12
1651621110000|2022-05-03 23:38:30|157892.6|157550.6|157893.1|157551.1|157894.4|157552.4|157887.7|157545.7|6
1651621120000|2022-05-03 23:38:40|157892.7|157550.7|157892.1|157550.1|157893.4|157551.4|157892.1|157550.1|3
1651621130000|2022-05-03 23:38:50|157885.5|157543.5|157894.3|157552.3|157894.3|157552.3|157863.6|157537.1|5
1651621140000|2022-05-03 23:39:00|157897.3|157555.3|157897.3|157555.3|157897.3|157555.3|157897.3|157555.3|1
1651621150000|2022-05-03 23:39:10|157888.7|157546.7|157857.1|157515.1|157888.7|157547.5|157852.1|157515.1|12
1651621160000|2022-05-03 23:39:20|157856|157514|157865|157523|157866|157524|157856|157514|13
1651621170000|2022-05-03 23:39:30|157864.3|157522.3|157867.1|157525.1|157867.1|157525.1|157861.7|157519.7|11
1651621180000|2022-05-03 23:39:40|157862.7|157520.7|157861|157519|157863.6|157521.6|157860.1|157518.1|8
1651621190000|2022-05-03 23:39:50|157833.6|157491.6|157843.5|157501.5|157854.7|157512.7|157833.6|157491.6|7
1651621200000|2022-05-03 23:40:00|157845.2|157503.2|157849.8|157507.8|157854.9|157512.9|157844.5|157502.5|8
1651621210000|2022-05-03 23:40:10|157846.7|157504.7|157856.7|157514.7|157859|157517|157846.7|157504.7|7
1651621220000|2022-05-03 23:40:20|157856.8|157514.8|157853.1|157511.1|157856.8|157514.8|157835.6|157493.6|10
1651621230000|2022-05-03 23:40:30|157849|157507|157850.7|157508.7|157852.5|157510.5|157849|157507|5
1651621240000|2022-05-03 23:40:40|157853.3|157511.3|157857.5|157515.5|157860.1|157518.1|157845.8|157503.8|10
1651621250000|2022-05-03 23:40:50|157856.8|157514.8|157861.2|157519.2|157864.6|157522.6|157856.8|157514.8|6
1651621260000|2022-05-03 23:41:00|157860.4|157518.4|157860.1|157518.1|157861.4|157519.4|157857.3|157515.3|8
1651621270000|2022-05-03 23:41:10|157857.8|157515.8|157856.8|157514.8|157859.3|157517.3|157856.8|157514.8|7
1651621280000|2022-05-03 23:41:20|157857.1|157515.1|157839.6|157497.6|157857.1|157515.1|157838.7|157496.7|10
1651621290000|2022-05-03 23:41:30|157844.1|157502.1|157840.2|157498.2|157853.6|157511.6|157840.2|157498.2|10
1651621300000|2022-05-03 23:41:40|157846.6|157504.6|157848.6|157506.6|157848.6|157506.6|157840.2|157498.2|7
1651621310000|2022-05-03 23:41:50|157839.1|157497.1|157843.2|157501.2|157843.2|157501.2|157839.1|157497.1|2
1651621320000|2022-05-03 23:42:00|157837.2|157495.2|157851.5|157509.5|157851.5|157509.5|157831.5|157489.5|7
1651621330000|2022-05-03 23:42:10|157859|157517|157840.8|157498.8|157859|157534|157838|157498.8|9
1651621340000|2022-05-03 23:42:20|157840|157498|157833.7|157491.7|157844.7|157502.7|157833.7|157491.7|5
1651621350000|2022-05-03 23:42:30|157841.1|157499.1|157848.3|157506.3|157849|157507|157838.9|157496.9|9
1651621360000|2022-05-03 23:42:40|157842.8|157500.8|157846.4|157504.4|157846.7|157504.7|157842.8|157500.8|6
1651621370000|2022-05-03 23:42:50|157844.7|157502.7|157844.1|157502.1|157851.6|157509.6|157844.1|157502.1|7
1651621380000|2022-05-03 23:43:00|157836.1|157494.1|157850.1|157508.1|157850.1|157508.1|157831.7|157489.7|12
1651621390000|2022-05-03 23:43:10|157851.5|157509.5|157853.9|157515.3|157853.9|157515.3|157844.3|157502.3|4
1651621400000|2022-05-03 23:43:20|157856|157517.1|157847.6|157505.6|157856|157523.4|157837.1|157495.1|6
1651621410000|2022-05-03 23:43:30|157848.1|157506.1|157844.8|157502.8|157848.1|157506.1|157825.2|157483.2|7
1651621420000|2022-05-03 23:43:40|157850|157508|157865.4|157523.4|157865.4|157523.4|157850|157508|10
1651621430000|2022-05-03 23:43:50|157863.3|157521.3|157869.3|157527.3|157869.3|157527.3|157852.4|157510.4|9
1651621440000|2022-05-03 23:44:00|157866.2|157524.2|157837.2|157495.2|157866.2|157524.2|157810.4|157468.4|9
1651621450000|2022-05-03 23:44:10|157837.3|157495.3|157847.7|157505.7|157851.2|157509.2|157837.3|157495.3|12
1651621460000|2022-05-03 23:44:20|157849.8|157507.8|157851.9|157509.9|157851.9|157509.9|157846.9|157504.9|11
1651621470000|2022-05-03 23:44:30|157850.6|157508.6|157848.7|157512.7|157853.7|157512.7|157848.5|157507.6|10
1651621480000|2022-05-03 23:44:40|157840.3|157498.3|157840.2|157498.2|157843|157501|157836.4|157494.4|17
1651621490000|2022-05-03 23:44:50|157839.5|157497.5|157848.4|157595.6|157872.3|157595.6|157837.8|157495.8|19
1651621500000|2022-05-03 23:45:00|157848.7|157587.9|157880.2|157558.9|157888.4|157587.9|157848.7|157547.6|23
1651621510000|2022-05-03 23:45:10|157873.5|157568.4|157871.9|157571.6|157873.5|157582.8|157860.7|157567.1|23
1651621520000|2022-05-03 23:45:20|157868.4|157571.7|157865.8|157577.1|157873.1|157578.1|157862.1|157565.7|22
1651621530000|2022-05-03 23:45:30|157861.5|157579.7|157836.1|157605.1|157861.5|157612.2|157834.9|157577.6|20
1651621540000|2022-05-03 23:45:40|157835.6|157608.8|157834.8|157607.1|157844.1|157616.4|157832.5|157598.1|16
1651621550000|2022-05-03 23:45:50|157832.3|157610.2|157837.5|157605.9|157839.8|157611.1|157832.1|157599.8|21
1651621560000|2022-05-03 23:46:00|157835.1|157611.1|157833.3|157611.4|157842.6|157616.6|157829.7|157600.9|18
1651621570000|2022-05-03 23:46:10|157836|157607.4|157831.3|157617.3|157836.7|157617.3|157830.6|157607.4|17
1651621580000|2022-05-03 23:46:20|157832|157617.4|157831.7|157613|157834.9|157653.6|157783.3|157608.3|26
1651621590000|2022-05-03 23:46:30|157831.6|157613.1|157830.4|157610.7|157839|157614.8|157830.4|157600.3|27
1651621600000|2022-05-03 23:46:40|157829.3|157611.1|157829|157613.6|157836|157615.5|157828.2|157601.3|24
1651621610000|2022-05-03 23:46:50|157829.5|157613.8|157829.6|157612|157833.1|157617.9|157826.4|157607.1|21
1651621620000|2022-05-03 23:47:00|157834.9|157607.1|157829.1|157615.6|157835.4|157617.2|157826.8|157606.9|20
1651621630000|2022-05-03 23:47:10|157828.5|157616.2|157837.9|157601.3|157838.7|157616.2|157828.5|157599.9|14
1651621640000|2022-05-03 23:47:20|157837.8|157600.7|157825.4|157615.6|157839.7|157618.7|157825.4|157599.8|16
1651621650000|2022-05-03 23:47:30|157825.5|157617.9|157828.3|157609.8|157831.4|157658.8|157788.7|157605.4|22
1651621660000|2022-05-03 23:47:40|157830.6|157605.2|157823|157620.2|157834.8|157623.9|157823|157602|18
1651621670000|2022-05-03 23:47:50|157823.3|157621.1|157783.7|157580.5|157828.8|157657.3|157745.3|157552.6|23
1651621680000|2022-05-03 23:48:00|157787.4|157575.6|157797.5|157580.8|157805|157623.2|157753.1|157567.7|33
1651621690000|2022-05-03 23:48:10|157793.9|157573.9|157852.2|157577.7|157857.8|157600.7|157792.7|157566|32
1651621700000|2022-05-03 23:48:20|157855.4|157572.9|157848.4|157580.9|157855.4|157597.7|157838|157571.5|34
1651621710000|2022-05-03 23:48:30|157844.2|157585.8|157843.4|157586.4|157852.6|157592.3|157840.2|157577.9|26
1651621720000|2022-05-03 23:48:40|157842.5|157587.4|157817.6|157616.8|157849.2|157653.7|157783|157579.3|24
1651621730000|2022-05-03 23:48:50|157817.2|157612.9|157781.9|157651.9|157823.7|157652.6|157781.3|157599.9|32
1651621740000|2022-05-03 23:49:00|157817.7|157612.4|157819.1|157603.5|157827.4|157651.2|157781.2|157587.6|29
1651621750000|2022-05-03 23:49:10|157816.8|157605|157847|157553.9|157848.2|157649.1|157778.6|157553.9|30
1651621760000|2022-05-03 23:49:20|157843.1|157558.2|157796.1|157566.1|157850.4|157576.5|157789.5|157548.7|34
1651621770000|2022-05-03 23:49:30|157798.2|157566.4|157793.9|157581.8|157798.2|157618.5|157748.5|157562.4|34
1651621780000|2022-05-03 23:49:40|157793.5|157581.9|157839.5|157590.1|157856.8|157602|157792.3|157547.8|35
1651621790000|2022-05-03 23:49:50|157846.4|157583.3|157841.6|157583.4|157846.4|157586.4|157837.1|157572.2|32
1651621800000|2022-05-03 23:50:00|157841.8|157581.8|157834.9|157580|157844.6|157588.5|157834.2|157577.2|29
1651621810000|2022-05-03 23:50:10|157832.7|157583.6|157825.5|157594.4|157832.8|157612.7|157815.4|157583.6|30
1651621820000|2022-05-03 23:50:20|157825.8|157593.6|157820.6|157606.6|157825.9|157613|157817.7|157593.5|26
1651621830000|2022-05-03 23:50:30|157822.5|157601.2|157827.9|157580|157828.1|157613.2|157816.5|157578.6|20
1651621840000|2022-05-03 23:50:40|157827.3|157583.9|157818.8|157587|157849.4|157620.5|157793.9|157552|26
1651621850000|2022-05-03 23:50:50|157825.2|157572.2|157830.8|157572.6|157846|157589.3|157815.5|157552|25
1651621860000|2022-05-03 23:51:00|157832.7|157574.1|157842.7|157569.8|157844.8|157575|157832.7|157562.2|21
1651621870000|2022-05-03 23:51:10|157839.1|157573.5|157824.6|157597.4|157844.7|157607.9|157822.6|157572.9|19
1651621880000|2022-05-03 23:51:20|157827.4|157591.3|157826|157612.5|157833.9|157657.6|157787.6|157590|14
1651621890000|2022-05-03 23:51:30|157828.6|157606.9|157822.2|157611.7|157833.8|157611.7|157822.2|157593|11
1651621900000|2022-05-03 23:51:40|157823.6|157610.5|157822.8|157614.1|157823.6|157655.6|157785.6|157610.5|5
1651621910000|2022-05-03 23:51:50|157824.9|157609.5|157820.5|157609.4|157824.9|157659.6|157785.9|157609.4|8
1651621920000|2022-05-03 23:52:00|157821|157609.1|157820.8|157603.3|157822.9|157614.5|157817.9|157603.3|16
1651621930000|2022-05-03 23:52:10|157820.9|157602.6|157823.3|157597.1|157824.3|157654.3|157782.3|157595.6|14
1651621940000|2022-05-03 23:52:20|157822.1|157601.6|157825.1|157594.8|157826.6|157613.1|157817.5|157589.7|17
1651621950000|2022-05-03 23:52:30|157826.9|157590.1|157831.4|157589.1|157832.3|157590.1|157826.9|157589|12
1651621960000|2022-05-03 23:52:40|157830.6|157589|157815.9|157613.5|157830.6|157613.5|157815.9|157589|12
1651621970000|2022-05-03 23:52:50|157816.5|157612.8|157822.1|157600.4|157823.6|157612.8|157816.5|157597.7|13
1651621980000|2022-05-03 23:53:00|157823.3|157596.7|157816.5|157609.7|157826.7|157609.7|157816.5|157594|12
1651621990000|2022-05-03 23:53:10|157821.3|157598|157816.1|157610.5|157832.3|157654.9|157784.9|157589.1|16
1651622000000|2022-05-03 23:53:20|157786.5|157656.5|157821.8|157602.1|157822.5|157656.5|157777.7|157595.6|13
1651622010000|2022-05-03 23:53:30|157826.7|157596.3|157823.6|157600|157826.7|157615.8|157818.9|157596.3|14
1651622020000|2022-05-03 23:53:40|157825.5|157595.3|157825.3|157593.9|157825.5|157608.3|157817.9|157593.1|12
1651622030000|2022-05-03 23:53:50|157825.4|157593.3|157827.9|157592|157829|157595.9|157825.3|157591.4|8
1651622040000|2022-05-03 23:54:00|157828.2|157591.4|157837.4|157577.5|157838.4|157597.5|157825.2|157575|10
1651622050000|2022-05-03 23:54:10|157818.3|157601.8|157818.1|157605.1|157823.5|157654.1|157778.3|157596.1|17
1651622060000|2022-05-03 23:54:20|157818.5|157604|157816.7|157609.3|157821.4|157650.5|157780.5|157604|8
1651622070000|2022-05-03 23:54:30|157824|157592.7|157823|157600.3|157827.7|157610.4|157815.8|157592.4|13
1651622080000|2022-05-03 23:54:40|157825.8|157592.2|157824.8|157596.4|157827.7|157598.6|157824.8|157591.4|8
1651622090000|2022-05-03 23:54:50|157826.5|157591.5|157786.2|157656.2|157826.5|157656.2|157784.4|157591.5|13
1651622100000|2022-05-03 23:55:00|157783.4|157653.4|157823.4|157601.6|157843.6|157653.9|157783.3|157593.7|14
1651622110000|2022-05-03 23:55:10|157783.9|157653.9|157825.6|157589.2|157828.7|157656.2|157782.8|157574.6|10
1651622120000|2022-05-03 23:55:20|157822.9|157603|157821.7|157609.3|157825.6|157655.3|157769.2|157592.9|19
1651622130000|2022-05-03 23:55:30|157824.5|157600|157823|157604.9|157824.5|157652.9|157782.9|157600|9
1651622140000|2022-05-03 23:55:40|157826|157595.1|157820.9|157606.1|157826|157617|157815|157595.1|10
1651622150000|2022-05-03 23:55:50|157817.5|157615.2|157827.1|157594.7|157827.2|157653.1|157783.1|157592.7|17
1651622160000|2022-05-03 23:56:00|157823|157603.7|157820|157609.2|157833.3|157609.2|157820|157592.6|12
1651622170000|2022-05-03 23:56:10|157822|157604.9|157830.2|157581.7|157839.5|157604.9|157816.7|157565.6|11
1651622180000|2022-05-03 23:56:20|157825.1|157591.6|157785.1|157655.1|157835.1|157657.3|157785.1|157576.1|10
1651622190000|2022-05-03 23:56:30|157819.1|157616.3|157822.8|157604.9|157827.8|157619.1|157819|157598.6|14
1651622200000|2022-05-03 23:56:40|157823.1|157602.3|157825.6|157606.4|157831.7|157666|157796|157590.6|17
1651622210000|2022-05-03 23:56:50|157821.3|157615.7|157823.1|157607.9|157832.1|157652.7|157782.7|157592.6|9
1651622220000|2022-05-03 23:57:00|157823.4|157608.3|157785.3|157655.3|157823.4|157655.6|157784.2|157608.3|8
1651622230000|2022-05-03 23:57:10|157817.5|157597.4|157819.5|157615.9|157824|157652.4|157778.2|157595.9|17
1651622240000|2022-05-03 23:57:20|157820.3|157610.6|157818.8|157608.4|157821.3|157654.5|157784.5|157604.1|15
1651622250000|2022-05-03 23:57:30|157815.9|157612.2|157817.4|157604.9|157820.5|157612.2|157815.6|157602.1|16
1651622260000|2022-05-03 23:57:40|157818.5|157601.5|157779.1|157649.1|157828.8|157649.1|157779.1|157587.7|16
1651622270000|2022-05-03 23:57:50|157819.3|157598.3|157783.8|157556.8|157849.9|157607.3|157735.4|157541.7|19
1651622280000|2022-05-03 23:58:00|157776.1|157561.4|157790.3|157563|157792.8|157614.5|157739.9|157551|37
1651622290000|2022-05-03 23:58:10|157790.1|157564.3|157743.8|157613.8|157794.2|157613.8|157743.7|157547.1|38
1651622300000|2022-05-03 23:58:20|157743.6|157613.6|157745|157615|157782.2|157615|157741.9|157568.5|27
1651622310000|2022-05-03 23:58:30|157744.3|157614.3|157745.4|157615.4|157749|157619|157743.4|157613.4|30
1651622320000|2022-05-03 23:58:40|157745.3|157615.3|157748.3|157618.3|157781.7|157621.8|157744.9|157578.6|38
1651622330000|2022-05-03 23:58:50|157747.5|157617.5|157788.7|157582.5|157803.1|157624.3|157737|157535.6|27
1651622340000|2022-05-03 23:59:00|157787.6|157585.6|157830.6|157605.2|157836.4|157650.2|157749.6|157583.9|29
1651622350000|2022-05-03 23:59:10|157827.6|157608.1|157834.2|157609.1|157841.3|157657.3|157785.1|157602.1|37
1651622360000|2022-05-03 23:59:20|157838.1|157603.9|157839.1|157609.6|157839.1|157622.4|157823.6|157603.8|32
1651622370000|2022-05-03 23:59:30|157832.2|157617.1|157785.3|157655.3|157842.9|157656|157785.3|157601.4|23
1651622380000|2022-05-03 23:59:40|157785.2|157655.2|157820|157615.8|157820.5|157656.9|157785.2|157614.4|22
1651622390000|2022-05-03 23:59:50|157818.9|157615.7|157784|157654|157818.9|157654.5|157782|157614.5|21
1651622400000|2022-05-04 00:00:00|157788.1|157658.1|157838.1|157591.6|157851.6|157658.1|157788.1|157583.6|36
1651622410000|2022-05-04 00:00:10|157839.4|157590.7|157828.2|157604.1|157846.9|157609.9|157822|157585.9|30
1651622420000|2022-05-04 00:00:20|157844.4|157591.7|157823.8|157613.5|157848.8|157613.5|157823.8|157589.4|23
1651622430000|2022-05-04 00:00:30|157823.2|157614.5|157781.5|157651.5|157823.2|157654.3|157780.5|157610.8|26
1651622440000|2022-05-04 00:00:40|157780.6|157650.6|157814.2|157612.6|157818.8|157658|157779.1|157608.5|31
1651622450000|2022-05-04 00:00:50|157815.6|157605.2|157812.9|157612.9|157825.1|157650.5|157779.2|157600|31
1651622460000|2022-05-04 00:01:00|157779.3|157649.3|157741.8|157611.8|157854.6|157654|157741.8|157562.5|36
1651622470000|2022-05-04 00:01:10|157782.6|157560.1|157774.7|157571.1|157784.1|157609|157735.6|157554.6|34
1651622480000|2022-05-04 00:01:20|157778.4|157569.5|157740.4|157610.4|157778.9|157610.4|157736.2|157566.3|33
1651622490000|2022-05-04 00:01:30|157739.5|157609.5|157780|157576|157782.3|157610.8|157739.5|157563.8|30
1651622500000|2022-05-04 00:01:40|157781.2|157574.6|157743.4|157613.4|157781.4|157623.2|157742|157573.6|33
1651622510000|2022-05-04 00:01:50|157742|157612|157744|157614|157745.9|157615.9|157742|157612|27
1651622520000|2022-05-04 00:02:00|157743.9|157613.9|157745.1|157615.1|157784.4|157615.1|157742.9|157572.4|22
1651622530000|2022-05-04 00:02:10|157745|157615|157747.6|157617.6|157792.3|157618.8|157741.6|157562.5|26
1651622540000|2022-05-04 00:02:20|157750|157620|157770.5|157569.6|157775.4|157620|157742.9|157569.6|22
1651622550000|2022-05-04 00:02:30|157769.8|157568|157724|157594|157770.7|157599.4|157724|157556.9|26
1651622560000|2022-05-04 00:02:40|157723.9|157593.9|157758.8|157553.8|157763.6|157593.9|157722|157549.7|18
1651622570000|2022-05-04 00:02:50|157722|157592|157727.5|157597.5|157764.8|157598.1|157722|157550.2|18
1651622580000|2022-05-04 00:03:00|157727.7|157597.7|157735.5|157605.5|157735.5|157605.5|157727.7|157597.7|17
1651622590000|2022-05-04 00:03:10|157735.6|157605.6|157734.3|157604.3|157735.6|157605.6|157733.2|157603.2|10
1651622600000|2022-05-04 00:03:20|157735.5|157605.5|157767.6|157566|157767.6|157620.3|157735.3|157566|22
1651622610000|2022-05-04 00:03:30|157731.1|157601.1|157737.2|157607.2|157738.2|157608.2|157731.1|157601.1|18
1651622620000|2022-05-04 00:03:40|157738.3|157608.3|157821|157620.4|157845|157620.4|157736.8|157597.7|30
1651622630000|2022-05-04 00:03:50|157821.3|157616.7|157840.7|157601.4|157846.7|157620.5|157821.3|157597.9|30
1651622640000|2022-05-04 00:04:00|157843.4|157599.8|157837.8|157596.5|157843.4|157601.2|157828|157592|22
1651622650000|2022-05-04 00:04:10|157830.6|157601.8|157776.3|157646.3|157836.3|157647.6|157776|157596.5|13
1651622660000|2022-05-04 00:04:20|157776|157646|157779.4|157649.4|157820.7|157649.4|157775.6|157601.6|15
1651622670000|2022-05-04 00:04:30|157778.1|157648.1|157781.9|157651.9|157817.8|157655.7|157777|157611.8|20
1651622680000|2022-05-04 00:04:40|157781.3|157651.3|157783|157653|157820.8|157661.5|157779.2|157611.4|22
1651622690000|2022-05-04 00:04:50|157781.9|157651.9|157817.5|157611.2|157819.1|157652.6|157779.7|157611.2|13
1651622700000|2022-05-04 00:05:00|157815.2|157614.1|157782.7|157652.7|157819.1|157653.9|157779.4|157612.6|15
1651622710000|2022-05-04 00:05:10|157818.9|157615.7|157813.9|157610.4|157818.9|157654.7|157778.7|157610.4|14
1651622720000|2022-05-04 00:05:20|157812.7|157610.8|157782.6|157652.6|157812.8|157653.7|157777.1|157610.8|15
1651622730000|2022-05-04 00:05:30|157780|157650|157781.7|157651.7|157822.2|157654.1|157777.2|157602.7|15
1651622740000|2022-05-04 00:05:40|157783.9|157653.9|157780.8|157650.8|157821.2|157653.9|157780.1|157609.8|12
1651622750000|2022-05-04 00:05:50|157780.9|157650.9|157778.4|157648.4|157790.1|157660.1|157778.4|157648.4|19
1651622760000|2022-05-04 00:06:00|157778.5|157648.5|157781.3|157651.3|157814.8|157653|157778.1|157611.3|11
1651622770000|2022-05-04 00:06:10|157783.4|157653.4|157782.3|157652.3|157784.3|157654.3|157780.8|157650.8|12
1651622780000|2022-05-04 00:06:20|157781.9|157651.9|157781.6|157651.6|157819|157653.3|157780.7|157611.5|9
1651622790000|2022-05-04 00:06:30|157825.7|157607.6|157782.8|157652.8|157827.4|157653.4|157778.4|157605.5|18
1651622800000|2022-05-04 00:06:40|157781|157651|157843.2|157593.6|157843.2|157657.9|157779.7|157593.6|14
1651622810000|2022-05-04 00:06:50|157842|157590.7|157824.8|157605.6|157842|157605.7|157824.8|157590.7|12
1651622820000|2022-05-04 00:07:00|157824|157606.5|157834.2|157596.3|157841.8|157609.3|157824|157593.3|14
1651622830000|2022-05-04 00:07:10|157830.4|157601.7|157780.1|157650.1|157840.7|157650.1|157780.1|157591.5|20
1651622840000|2022-05-04 00:07:20|157780.2|157650.2|157782.5|157652.5|157829.7|157656.1|157780.1|157593|14
1651622850000|2022-05-04 00:07:30|157783.5|157653.5|157834.3|157597.8|157852.2|157654.6|157782.5|157578.6|12
1651622860000|2022-05-04 00:07:40|157826.5|157609.4|157843.6|157593.1|157843.6|157612.3|157823.1|157593.1|14
1651622870000|2022-05-04 00:07:50|157841.6|157590.3|157841.4|157589.5|157846.1|157598.9|157837.6|157587.4|8
1651622880000|2022-05-04 00:08:00|157839.7|157587.5|157784|157654|157840.7|157655.4|157779.8|157587.5|15
1651622890000|2022-05-04 00:08:10|157783.4|157653.4|157783.6|157653.6|157785.3|157655.3|157782.2|157652.2|10
1651622900000|2022-05-04 00:08:20|157783.4|157653.4|157781.6|157651.6|157817.7|157653.9|157779.9|157608.9|14
1651622910000|2022-05-04 00:08:30|157781|157651|157781.6|157651.6|157782.5|157652.5|157780.6|157650.6|9
1651622920000|2022-05-04 00:08:40|157783.1|157653.1|157783.4|157653.4|157783.6|157653.6|157782.1|157652.1|11
1651622930000|2022-05-04 00:08:50|157785.3|157655.3|157786.4|157656.4|157786.4|157656.4|157783.5|157653.5|7
1651622940000|2022-05-04 00:09:00|157783.7|157653.7|157784.4|157654.4|157784.4|157654.4|157783.6|157653.6|3
1651622950000|2022-05-04 00:09:10|157787.9|157657.9|157784.9|157654.9|157787.9|157657.9|157782.3|157652.3|13
1651622960000|2022-05-04 00:09:20|157785.8|157655.8|157819.4|157617.3|157822.1|157655.8|157785|157617.3|4
1651622970000|2022-05-04 00:09:30|157782.6|157652.6|157841.4|157595.7|157841.4|157655.9|157782.6|157593.8|10
1651622980000|2022-05-04 00:09:40|157845|157590.1|157843.3|157590.6|157845|157590.6|157843.3|157590.1|2
1651622990000|2022-05-04 00:09:50|157855.1|157577.2|157851.7|157585.6|157856.3|157658.8|157788.8|157577.2|8
1651623000000|2022-05-04 00:10:00|157849.4|157589.5|157785.9|157655.9|157850|157658.3|157785.9|157588|14
1651623010000|2022-05-04 00:10:10|157788.4|157658.4|157819.9|157617.4|157820.8|157658.4|157773.3|157616|13
1651623020000|2022-05-04 00:10:20|157820.8|157616.2|157820.7|157616.2|157820.8|157616.2|157820.7|157616.2|2
1651623030000|2022-05-04 00:10:30|157782.9|157652.9|157786.8|157656.8|157818.6|157657.2|157782.9|157617.3|8
1651623040000|2022-05-04 00:10:40|157829.1|157606.4|157792.4|157662.4|157829.1|157664.6|157788.3|157606.4|7
1651623050000|2022-05-04 00:10:50|157793.1|157663.1|157819.6|157615|157819.6|157663.1|157785.3|157615|4
1651623060000|2022-05-04 00:11:00|157782|157652|157829.6|157609.4|157835.4|157652.2|157782|157606.4|8
1651623070000|2022-05-04 00:11:10|157821.5|157615.5|157822.2|157617.4|157827|157654.9|157784.9|157604.2|7
1651623080000|2022-05-04 00:11:20|157820.8|157618.3|157846.6|157587|157846.6|157656.2|157784|157587|8
1651623090000|2022-05-04 00:11:30|157847.3|157586.5|157838.4|157594.5|157847.3|157650.7|157780.7|157586|18
1651623100000|2022-05-04 00:11:40|157840.5|157592.5|157838|157595.2|157846.1|157606.6|157830.3|157588.9|13
1651623110000|2022-05-04 00:11:50|157835.5|157595.4|157780.6|157650.6|157845.9|157650.6|157780.6|157583.2|3
1651623120000|2022-05-04 00:12:00|157781.6|157651.6|157819.1|157607.5|157820.3|157651.6|157781.1|157605.7|7
1651623130000|2022-05-04 00:12:10|157823.9|157599.3|157783|157653|157823.9|157653.9|157780.3|157599.3|9
1651623140000|2022-05-04 00:12:20|157817.6|157617.6|157781.6|157651.6|157817.7|157651.6|157781.6|157617.6|3
1651623150000|2022-05-04 00:12:30|157782.8|157652.8|157783.7|157653.7|157784.3|157654.3|157782.3|157652.3|9
1651623160000|2022-05-04 00:12:40|157783.4|157653.4|157788.6|157658.6|157823.1|157658.6|157783.4|157608.7|4
1651623170000|2022-05-04 00:12:50|157784.7|157654.7|157786.2|157656.2|157828.8|157656.2|157784.7|157600.2|9
1651623180000|2022-05-04 00:13:00|157786.7|157656.7|157787.8|157657.8|157788|157658|157783.9|157653.9|18
1651623190000|2022-05-04 00:13:10|157787.4|157657.4|157788.6|157658.6|157790.5|157660.5|157786.5|157656.5|7
1651623200000|2022-05-04 00:13:20|157786.5|157656.5|157816.3|157615.7|157816.4|157658.5|157780.8|157615.7|6
1651623210000|2022-05-04 00:13:30|157817.9|157614.5|157820|157613|157820.1|157614.5|157817.9|157613|3
1651623220000|2022-05-04 00:13:40|157763.3|157633.3|157841|157604.8|157887|157651.1|157763.2|157545|12
1651623230000|2022-05-04 00:13:50|157852|157592.8|157863.8|157570.4|157863.8|157612.4|157835.7|157570.4|6
1651623240000|2022-05-04 00:14:00|157843.7|157590.8|157847|157588.2|157869.1|157599|157840|157566.9|11
1651623250000|2022-05-04 00:14:10|157843.6|157591.6|157782.6|157652.6|157858.5|157655.4|157782.1|157578.3|9
1651623260000|2022-05-04 00:14:20|157817.5|157616.8|157783.1|157653.1|157817.5|157654.6|157780.3|157616.8|9
1651623270000|2022-05-04 00:14:30|157782.3|157652.3|157780.9|157650.9|157784.8|157654.8|157780.9|157650.9|8
1651623280000|2022-05-04 00:14:40|157780.4|157650.4|157822.4|157606.6|157822.4|157651.4|157779.8|157606.6|6
1651623290000|2022-05-04 00:14:50|157820.8|157605.7|157781.3|157651.3|157820.9|157653.7|157780.9|157605.7|10
1651623300000|2022-05-04 00:15:00|157784.6|157654.6|157785.1|157655.1|157785.4|157655.4|157782.4|157652.4|12
1651623310000|2022-05-04 00:15:10|157817.4|157615.1|157785.3|157655.3|157817.4|157655.3|157782|157615.1|9
1651623320000|2022-05-04 00:15:20|157783.5|157653.5|157789.7|157659.7|157790.6|157660.6|157783.3|157653.3|9
1651623330000|2022-05-04 00:15:30|157790.3|157660.3|157786.9|157656.9|157820.9|157660.3|157786.1|157617.3|17
1651623340000|2022-05-04 00:15:40|157785.9|157655.9|157783.7|157653.7|157785.9|157655.9|157783.2|157653.2|9
1651623350000|2022-05-04 00:15:50|157786.9|157656.9|157782|157652|157835.5|157656.9|157782|157591|13
1651623360000|2022-05-04 00:16:00|157781.5|157651.5|157838.3|157598.2|157848.4|157656.9|157781.5|157591.1|13
1651623370000|2022-05-04 00:16:10|157828.2|157613.7|157846.5|157590.6|157846.5|157613.7|157827.2|157590.6|12
1651623380000|2022-05-04 00:16:20|157842.3|157596.1|157846|157592.8|157851.2|157607.6|157831.9|157589.3|10
1651623390000|2022-05-04 00:16:30|157842.8|157595.8|157782.2|157652.2|157854.3|157653.9|157779|157581.4|11
1651623400000|2022-05-04 00:16:40|157784.8|157654.8|157787.1|157657.1|157787.3|157657.3|157783.6|157653.6|13
1651623410000|2022-05-04 00:16:50|157787.9|157657.9|157786.8|157656.8|157787.9|157657.9|157786.8|157656.8|3
1651623420000|2022-05-04 00:17:00|157785.1|157655.1|157787.5|157657.5|157788|157658|157775.2|157645.2|8
1651623430000|2022-05-04 00:17:10|157787.2|157657.2|157827.8|157606.8|157828.8|157658|157787.2|157606.5|5
1651623440000|2022-05-04 00:17:20|157834.8|157598.1|157851.7|157587.3|157851.7|157655.5|157782.6|157587.3|11
1651623450000|2022-05-04 00:17:30|157855.7|157581.4|157845.2|157591.6|157855.7|157604.8|157834.8|157581.4|9
1651623460000|2022-05-04 00:17:40|157847.7|157589.5|157859.5|157576.1|157859.5|157589.5|157847.7|157575.9|4
1651623470000|2022-05-04 00:17:50|157851.5|157585.9|157843.9|157586.3|157851.5|157586.3|157843.9|157585.3|3
1651623480000|2022-05-04 00:18:00|157832.9|157589.6|157821.3|157609.7|157833.2|157613.4|157817.8|157589|6
1651623490000|2022-05-04 00:18:10|157836|157600.7|157783|157653|157836|157657.4|157782|157600.7|10
1651623500000|2022-05-04 00:18:20|157781.9|157651.9|157780.8|157650.8|157781.9|157651.9|157780.4|157650.4|3
1651623510000|2022-05-04 00:18:30|157782|157652|157780.6|157650.6|157782.1|157652.1|157780.6|157650.6|4
1651623520000|2022-05-04 00:18:40|157780.8|157650.8|157784.9|157654.9|157818.8|157654.9|157780.8|157606.4|4
1651623530000|2022-05-04 00:18:50|157784.6|157654.6|157785.5|157655.5|157788.2|157658.2|157778.8|157648.8|8
1651623540000|2022-05-04 00:19:00|157821.4|157605.5|157782.1|157652.1|157862.7|157658.9|157782.1|157575.4|10
1651623550000|2022-05-04 00:19:10|157828.3|157595.3|157835.7|157602.4|157841.7|157659|157784.1|157591|7
1651623560000|2022-05-04 00:19:20|157780.6|157650.6|157850.7|157588.5|157850.7|157650.6|157780.6|157588.5|12
1651623570000|2022-05-04 00:19:30|157847.7|157589.9|157783.4|157653.4|157847.7|157654.7|157783.4|157589.9|4
1651623580000|2022-05-04 00:19:40|157782.1|157652.1|157785.1|157655.1|157785.4|157655.4|157782.1|157652.1|6
1651623590000|2022-05-04 00:19:50|157785.6|157655.6|157785.4|157655.4|157787.5|157657.5|157783.4|157653.4|6
1651623600000|2022-05-04 00:20:00|157787.6|157657.6|157784.1|157654.1|157787.6|157657.6|157783.7|157653.7|12
1651623610000|2022-05-04 00:20:10|157818.4|157616.8|157787.4|157657.4|157818.5|157657.4|157787.4|157616.8|3
1651623620000|2022-05-04 00:20:20|157786.3|157656.3|157782.2|157652.2|157786.6|157656.6|157782.2|157652.2|4
1651623630000|2022-05-04 00:20:30|157772.1|157642.1|157784.4|157654.4|157784.4|157654.4|157769.2|157639.2|12
1651623640000|2022-05-04 00:20:40|157785.8|157655.8|157783.4|157653.4|157786.4|157656.4|157783.4|157653.4|8
1651623650000|2022-05-04 00:20:50|157782.9|157652.9|157821.4|157614|157824.2|157652.9|157781.4|157613|4
1651623660000|2022-05-04 00:21:00|157783.8|157653.8|157827.2|157602.6|157827.2|157653.8|157783.8|157602.6|3
1651623670000|2022-05-04 00:21:10|157818.2|157612.5|157783.1|157653.1|157819.4|157654.5|157781.1|157610.8|8
1651623680000|2022-05-04 00:21:20|157781.9|157651.9|157820.6|157604.2|157820.6|157653.5|157781.3|157604.2|7
1651623690000|2022-05-04 00:21:30|157820.1|157604.6|157838.6|157599.8|157856|157652.7|157780.5|157582.7|26
1651623700000|2022-05-04 00:21:40|157832.9|157607.6|157840.7|157591.4|157851.8|157607.6|157832.9|157581.1|23
1651623710000|2022-05-04 00:21:50|157841.4|157609.9|157838.6|157594.2|157844.5|157609.9|157827.9|157590.6|18
1651623720000|2022-05-04 00:22:00|157838.5|157595.4|157820.9|157607.8|157843.8|157649.8|157779.8|157591.8|9
1651623730000|2022-05-04 00:22:10|157783.9|157653.9|157827.6|157606.9|157828.1|157661|157783.8|157600.7|26
1651623740000|2022-05-04 00:22:20|157827.3|157607.3|157819.1|157613.2|157827.3|157658.2|157780.1|157605.8|21
1651623750000|2022-05-04 00:22:30|157826.3|157617.4|157782.9|157652.9|157840.4|157654.5|157780.4|157592.7|17
1651623760000|2022-05-04 00:22:40|157782.3|157652.3|157784.7|157654.7|157818.4|157656|157782.3|157614.2|12
1651623770000|2022-05-04 00:22:50|157784.8|157654.8|157783.2|157653.2|157785.7|157655.7|157783|157653|13
1651623780000|2022-05-04 00:23:00|157821.6|157614.2|157825.5|157608.5|157825.5|157614.2|157821.6|157608.5|13
1651623790000|2022-05-04 00:23:10|157824.9|157608.4|157822.3|157620|157836|157656.6|157786.5|157590.1|11
1651623800000|2022-05-04 00:23:20|157822.2|157654.3|157821.4|157617.5|157842.6|157658.3|157784.2|157588.4|14
1651623810000|2022-05-04 00:23:30|157820.5|157614.5|157820.4|157616.4|157823.4|157657.1|157784.8|157608.9|13
1651623820000|2022-05-04 00:23:40|157822.8|157611.8|157825.2|157607.5|157825.2|157611.8|157822.8|157607.5|10
1651623830000|2022-05-04 00:23:50|157824.8|157607.8|157834.9|157587.3|157834.9|157607.8|157824.3|157587.3|8
1651623840000|2022-05-04 00:24:00|157835.5|157586.4|157823.2|157606.3|157835.5|157655.5|157782.9|157586.4|12
1651623850000|2022-05-04 00:24:10|157822.9|157606.7|157841.1|157595.4|157860.9|157655.1|157783.7|157574.2|13
1651623860000|2022-05-04 00:24:20|157841.9|157597.5|157869.3|157566.5|157872.1|157597.5|157839.1|157564.5|13
1651623870000|2022-05-04 00:24:30|157867.3|157569.4|157845.6|157589.8|157867.3|157596.7|157829|157569.4|12
1651623880000|2022-05-04 00:24:40|157830.3|157590.1|157840.9|157604.2|157844.7|157653.5|157781.5|157590.1|15
1651623890000|2022-05-04 00:24:50|157840.3|157602.1|157840.1|157608.1|157858|157612.9|157834.8|157598.3|32
1651623900000|2022-05-04 00:25:00|157843.3|157597.8|157838.9|157602.9|157858.3|157608.8|157836.8|157584.7|22
1651623910000|2022-05-04 00:25:10|157841.6|157599.6|157843|157594.7|157853.6|157610.7|157830|157588.9|14
1651623920000|2022-05-04 00:25:20|157838.2|157600.1|157825|157601.5|157848.1|157604.8|157822.8|157589.4|11
1651623930000|2022-05-04 00:25:30|157779.7|157649.7|157778.4|157648.4|157816.9|157649.7|157778.1|157609.4|12
1651623940000|2022-05-04 00:25:40|157817.4|157608.7|157783.4|157653.4|157825.8|157653.4|157777.5|157603.7|13
1651623950000|2022-05-04 00:25:50|157819.2|157615.3|157825.1|157607.6|157825.3|157653.7|157783.7|157607.4|18
1651623960000|2022-05-04 00:26:00|157782.8|157652.8|157825.2|157607.1|157825.2|157652.9|157782.8|157607.1|12
1651623970000|2022-05-04 00:26:10|157825|157607|157824.2|157609.7|157825.3|157653.7|157783.6|157607|12
1651623980000|2022-05-04 00:26:20|157815.5|157614.7|157782|157652|157822.7|157653.5|157782|157607.6|10
1651623990000|2022-05-04 00:26:30|157788.2|157658.2|157820.8|157611.6|157837.8|157658.2|157781.4|157584.4|15
1651624000000|2022-05-04 00:26:40|157823|157607.6|157828.7|157599.5|157828.7|157654.6|157784.6|157599.5|14
1651624010000|2022-05-04 00:26:50|157827|157602.8|157829.7|157599.1|157829.7|157602.8|157827|157599.1|15
1651624020000|2022-05-04 00:27:00|157827.6|157602.5|157815.3|157612.2|157829.8|157649.6|157779.5|157598.9|12
1651624030000|2022-05-04 00:27:10|157817.6|157609.1|157783.6|157653.6|157818.9|157653.6|157781.2|157608.2|12
1651624040000|2022-05-04 00:27:20|157784.5|157654.5|157818.9|157600.9|157826.4|157654.5|157782.1|157599|13
1651624050000|2022-05-04 00:27:30|157824.6|157594.8|157829.7|157599.3|157829.7|157651|157779.8|157591.6|10
1651624060000|2022-05-04 00:27:40|157827.6|157600.7|157815.9|157614.2|157827.6|157650.3|157780.3|157600.2|8
1651624070000|2022-05-04 00:27:50|157815.3|157612.9|157782|157652|157816.5|157652.5|157779.5|157612.9|14
1651624080000|2022-05-04 00:28:00|157782.1|157652.1|157819.5|157615.1|157819.5|157653.3|157773.9|157615.1|16
1651624090000|2022-05-04 00:28:10|157836.1|157590.3|157835.5|157591.6|157838.5|157591.6|157835.5|157585|5
1651624100000|2022-05-04 00:28:20|157834.7|157592.6|157833.2|157592.7|157837.2|157652.4|157781.4|157586.9|8
1651624110000|2022-05-04 00:28:30|157829|157599.5|157838.8|157591.1|157849|157599.5|157829|157587.2|9
1651624120000|2022-05-04 00:28:40|157838.7|157592.5|157782.4|157652.4|157838.7|157658.6|157781.4|157592.5|12
1651624130000|2022-05-04 00:28:50|157784.1|157654.1|157782.9|157652.9|157784.5|157654.5|157780.8|157650.8|9
1651624140000|2022-05-04 00:29:00|157783.2|157653.2|157823.8|157615.5|157826.2|157659.5|157783.2|157610.7|10
1651624150000|2022-05-04 00:29:10|157829|157605|157829|157605.1|157829|157613.1|157825.3|157605|6
1651624160000|2022-05-04 00:29:20|157826.7|157609.8|157818.1|157611.8|157826.7|157655.9|157776.2|157601.1|16
1651624170000|2022-05-04 00:29:30|157822|157601.2|157821|157602|157822|157653.1|157777|157601.2|17
1651624180000|2022-05-04 00:29:40|157820.8|157602.4|157825.7|157598|157825.7|157602.6|157820.8|157598|10
1651624190000|2022-05-04 00:29:50|157825.8|157607.1|157780|157650|157827.3|157650|157780|157590.5|8
1651624200000|2022-05-04 00:30:00|157781|157651|157784.8|157654.8|157784.8|157654.8|157781|157651|3
1651624210000|2022-05-04 00:30:10|157789.3|157659.3|157841.4|157597.4|157871|157659.3|157789.3|157565.2|11
1651624220000|2022-05-04 00:30:20|157851.9|157587.7|157886.1|157544.1|157886.1|157594.7|157842.2|157544.1|6
1651624230000|2022-05-04 00:30:30|157870.4|157560.2|157822.2|157615.3|157870.4|157615.3|157822.2|157560.2|6
1651624240000|2022-05-04 00:30:40|157826.2|157610.9|157830.5|157600.3|157830.9|157610.9|157826.2|157600.3|9
1651624250000|2022-05-04 00:30:50|157821.7|157611.8|157777.4|157575.3|157834.5|157614.2|157740.4|157559.9|29
1651624260000|2022-05-04 00:31:00|157777.3|157575.4|157784.5|157572.3|157797.4|157615.3|157743.7|157555.5|32
1651624270000|2022-05-04 00:31:10|157746.3|157616.3|157748.2|157618.2|157785.7|157618.3|157746.3|157577.6|25
1651624280000|2022-05-04 00:31:20|157747.6|157617.6|157748|157618|157783.4|157622.5|157745.6|157582.8|31
1651624290000|2022-05-04 00:31:30|157749.1|157619.1|157744.3|157614.3|157749.1|157619.1|157742.1|157612.1|27
1651624300000|2022-05-04 00:31:40|157743.4|157613.4|157749.2|157619.2|157749.2|157619.2|157736.3|157606.3|25
1651624310000|2022-05-04 00:31:50|157747.8|157617.8|157745.9|157615.9|157750|157620|157744.1|157614.1|28
1651624320000|2022-05-04 00:32:00|157745.6|157615.6|157745.2|157615.2|157745.9|157615.9|157741.6|157611.6|23
1651624330000|2022-05-04 00:32:10|157744.1|157614.1|157819|157606.1|157839|157653.3|157743.1|157586|28
1651624340000|2022-05-04 00:32:20|157816.2|157607.2|157826|157600.6|157834.3|157610.6|157814.5|157591.7|35
1651624350000|2022-05-04 00:32:30|157825.4|157600.8|157822.1|157602.4|157825.5|157612.1|157816.8|157599.3|23
1651624360000|2022-05-04 00:32:40|157834.6|157591.4|157811|157607.4|157837.8|157646.1|157776.1|157588|23
1651624370000|2022-05-04 00:32:50|157773.9|157643.9|157776.7|157646.7|157812|157649.1|157773.6|157605.6|23
1651624380000|2022-05-04 00:33:00|157778.4|157648.4|157775.1|157645.1|157778.4|157648.4|157775.1|157645.1|14
1651624390000|2022-05-04 00:33:10|157775|157645|157775.3|157645.3|157776.9|157646.9|157775|157645|20
1651624400000|2022-05-04 00:33:20|157775.1|157645.1|157817.7|157598.8|157817.7|157645.1|157773.7|157598.8|18
1651624410000|2022-05-04 00:33:30|157827.1|157598.7|157809.1|157608.9|157827.2|157645|157774.3|157588.6|19
1651624420000|2022-05-04 00:33:40|157809.2|157605.8|157815.2|157601.7|157815.2|157606.2|157809.2|157601.7|16
1651624430000|2022-05-04 00:33:50|157815.3|157592.1|157776.9|157646.9|157831.1|157647|157776.9|157582.6|19
1651624440000|2022-05-04 00:34:00|157777.1|157647.1|157824.6|157591.1|157825.2|157647.1|157772.6|157589.5|20
1651624450000|2022-05-04 00:34:10|157776.3|157646.3|157812.7|157606.7|157812.8|157647.9|157775.4|157606.7|18
1651624460000|2022-05-04 00:34:20|157812.8|157607.3|157830.4|157592.4|157844.7|157645.4|157775.4|157581.5|19
1651624470000|2022-05-04 00:34:30|157817.8|157607.2|157811.7|157607.9|157818|157647|157776.9|157606.1|6
1651624480000|2022-05-04 00:34:40|157841.7|157576.3|157813.5|157600.8|157841.7|157648.2|157772.6|157576.3|7
1651624490000|2022-05-04 00:34:50|157815.4|157598.5|157813.3|157597.3|157815.4|157643|157773|157597.3|5
1651624500000|2022-05-04 00:35:00|157790.1|157587.3|157821|157594.6|157826.8|157594.6|157790.1|157587.2|4
1651624510000|2022-05-04 00:35:10|157821.2|157594.4|157770|157640|157821.9|157640|157768.3|157594.4|6
1651624520000|2022-05-04 00:35:20|157805.6|157605.4|157825.1|157595.1|157827.1|157652|157779.1|157595.1|10
1651624530000|2022-05-04 00:35:30|157825.3|157595.2|157815.7|157595.3|157825.3|157602.1|157806.4|157594.9|9
1651624540000|2022-05-04 00:35:40|157813.4|157597.5|157822.6|157588.9|157822.6|157597.5|157813.4|157588.9|6
1651624550000|2022-05-04 00:35:50|157819.7|157592.3|157776.6|157646.6|157819.7|157651.3|157775.1|157592.3|13
1651624560000|2022-05-04 00:36:00|157777.5|157647.5|157815.1|157606.5|157822.6|157648.2|157776.2|157596.1|10
1651624570000|2022-05-04 00:36:10|157777.7|157647.7|157777.1|157647.1|157816.8|157647.8|157775.1|157607|11
1651624580000|2022-05-04 00:36:20|157777.4|157647.4|157818.1|157605.3|157825.1|157648.7|157777.4|157596.1|8
1651624590000|2022-05-04 00:36:30|157818.9|157605|157836.7|157586.9|157847.6|157647.3|157775.4|157579|11
1651624600000|2022-05-04 00:36:40|157832.4|157592.7|157856.4|157571.1|157861|157599.1|157825.3|157566.8|11
1651624610000|2022-05-04 00:36:50|157846.8|157579.9|157848.8|157575.4|157858.2|157579.9|157846.8|157569.3|10
1651624620000|2022-05-04 00:37:00|157851.7|157571.7|157813.5|157609.6|157851.7|157609.6|157812.2|157571.7|13
1651624630000|2022-05-04 00:37:10|157823.2|157595.5|157825.5|157595.1|157827.3|157609.6|157816.9|157595.1|12
1651624640000|2022-05-04 00:37:20|157823.3|157599|157818|157600.9|157823.3|157605.6|157814|157599|6
1651624650000|2022-05-04 00:37:30|157817.9|157602.8|157775.9|157645.9|157821|157647.1|157775.9|157593.8|7
1651624660000|2022-05-04 00:37:40|157815.7|157606.9|157776.9|157646.9|157820|157646.9|157776|157593.8|9
1651624670000|2022-05-04 00:37:50|157777.1|157647.1|157823.9|157594.4|157823.9|157647.1|157775.9|157594.4|6
1651624680000|2022-05-04 00:38:00|157823.5|157594.6|157825.8|157598.6|157828.8|157602.6|157818.2|157594.3|8
1651624690000|2022-05-04 00:38:10|157824.7|157600.8|157824.2|157592|157826.6|157600.8|157818.5|157592|7
1651624700000|2022-05-04 00:38:20|157823|157591.5|157840.1|157584|157840.3|157645.8|157775.8|157583.8|7
1651624710000|2022-05-04 00:38:30|157836.9|157593.7|157828.5|157593.3|157837|157601.2|157825.7|157589.7|10
1651624720000|2022-05-04 00:38:40|157833.3|157584.9|157839.8|157580.1|157839.8|157599|157825|157580|12
1651624730000|2022-05-04 00:38:50|157844.5|157577.2|157813.2|157607.6|157844.5|157607.6|157813.2|157576.9|9
1651624740000|2022-05-04 00:39:00|157814.7|157606.7|157817.5|157605|157821|157606.7|157814.7|157605|4
1651624750000|2022-05-04 00:39:10|157820|157604.9|157816.6|157605.8|157820|157605.8|157812.2|157599.2|5
1651624760000|2022-05-04 00:39:20|157818.4|157603.6|157812.8|157604.4|157818.4|157604.4|157812.8|157603.6|2
1651624770000|2022-05-04 00:39:30|157771.9|157641.9|157812.7|157604.3|157812.8|157642.6|157771.9|157604.3|4
1651624780000|2022-05-04 00:39:40|157809.1|157607.3|157773.9|157643.9|157812.7|157644|157773.8|157604.3|5
1651624790000|2022-05-04 00:39:50|157772.4|157642.4|157778.1|157648.1|157781|157651|157772.4|157642.4|9
1651624800000|2022-05-04 00:40:00|157780.6|157650.6|157779.3|157649.3|157782.2|157652.2|157778.4|157648.4|11
1651624810000|2022-05-04 00:40:10|157778.5|157648.5|157780|157650|157780|157650|157778.5|157648.5|2
1651624820000|2022-05-04 00:40:20|157780.8|157650.8|157782|157652|157783.3|157653.3|157779.8|157649.8|7
1651624830000|2022-05-04 00:40:30|157781.6|157651.6|157782.3|157652.3|157786.1|157656.1|157778.7|157648.7|15
1651624840000|2022-05-04 00:40:40|157785.4|157655.4|157821.2|157601.7|157821.2|157655.7|157774.7|157601.7|10
1651624850000|2022-05-04 00:40:50|157782.5|157652.5|157777.1|157568.1|157812.8|157652.5|157737.4|157561.4|27
1651624860000|2022-05-04 00:41:00|157775.8|157569.5|157740.9|157610.9|157788.2|157611.1|157739.3|157552.9|20
1651624870000|2022-05-04 00:41:10|157776.6|157575|157740.8|157610.8|157779.9|157610.9|157740.4|157569.3|11
1651624880000|2022-05-04 00:41:20|157740.7|157610.7|157743.8|157613.8|157779.4|157613.8|157738.8|157568.2|14
1651624890000|2022-05-04 00:41:30|157740.4|157610.4|157738.5|157608.5|157775|157617.6|157737|157572.3|23
1651624900000|2022-05-04 00:41:40|157739.2|157609.2|157739.4|157609.4|157745.8|157615.8|157733.5|157603.5|17
1651624910000|2022-05-04 00:41:50|157744.5|157614.5|157746|157616|157750.4|157620.4|157742.7|157612.7|19
1651624920000|2022-05-04 00:42:00|157745.6|157615.6|157746|157616|157746.9|157616.9|157743.8|157613.8|14
1651624930000|2022-05-04 00:42:10|157745.8|157615.8|157751.4|157621.4|157751.4|157621.4|157745|157615|9
1651624940000|2022-05-04 00:42:20|157746.3|157616.3|157743|157613|157746.3|157616.3|157740.7|157610.7|19
1651624950000|2022-05-04 00:42:30|157742.9|157612.9|157821.6|157594.5|157821.6|157639.7|157742.9|157594.5|26
1651624960000|2022-05-04 00:42:40|157771.9|157641.9|157774.8|157644.8|157818.5|157647.5|157771.9|157598.9|20
1651624970000|2022-05-04 00:42:50|157773.1|157643.1|157777.6|157647.6|157819.3|157647.6|157773.1|157599.4|17
1651624980000|2022-05-04 00:43:00|157777|157647|157776.1|157646.1|157777.3|157647.3|157775|157645|12
1651624990000|2022-05-04 00:43:10|157776.8|157646.8|157818.9|157602|157818.9|157647.1|157775.2|157602|6
1651625000000|2022-05-04 00:43:20|157772.8|157642.8|157839.1|157602.8|157839.1|157644.6|157772.8|157600.7|11
1651625010000|2022-05-04 00:43:30|157821.5|157613.2|157831.6|157597.7|157847|157655.5|157785.5|157592.8|28
1651625020000|2022-05-04 00:43:40|157827.1|157601.7|157832.3|157597.6|157839.3|157606.5|157824.1|157591.9|17
1651625030000|2022-05-04 00:43:50|157833.7|157596.8|157826.2|157608|157835.9|157611.4|157818.8|157596|13
1651625040000|2022-05-04 00:44:00|157780.3|157650.3|157788.7|157658.7|157816.2|157658.7|157779.5|157607|18
1651625050000|2022-05-04 00:44:10|157784.2|157654.2|157780.2|157650.2|157785.1|157655.1|157779.4|157649.4|14
1651625060000|2022-05-04 00:44:20|157781.6|157651.6|157786.7|157656.7|157821|157659.2|157776|157609.7|16
1651625070000|2022-05-04 00:44:30|157785|157655|157783.8|157653.8|157822|157658.1|157781.5|157612.8|12
1651625080000|2022-05-04 00:44:40|157784|157654|157781|157651|157784.3|157654.3|157779.9|157649.9|12
1651625090000|2022-05-04 00:44:50|157780.8|157650.8|157812.9|157612.3|157832.4|157652.7|157776.6|157591.8|15
1651625100000|2022-05-04 00:45:00|157815.7|157607.8|157817.5|157608.8|157856.4|157649.5|157779.5|157575|14
1651625110000|2022-05-04 00:45:10|157784|157654|157828.3|157597.3|157845.9|157654.1|157776.3|157572.9|15
1651625120000|2022-05-04 00:45:20|157829.6|157596|157770|157514.2|157829.6|157648.4|157753.1|157499.8|19
1651625130000|2022-05-04 00:45:30|157763|157518.8|157750.2|157521|157771.1|157521|157750.2|157505|16
1651625140000|2022-05-04 00:45:40|157747.1|157526.9|157764.1|157505|157773.9|157526.9|157747.1|157497.7|12
1651625150000|2022-05-04 00:45:50|157755.8|157511.6|157752.1|157516.6|157764.3|157521.3|157751.3|157504.2|11
1651625160000|2022-05-04 00:46:00|157757|157512|157696.5|157566.5|157767.9|157573|157694.5|157505|17
1651625170000|2022-05-04 00:46:10|157696|157566|157734|157524.5|157734|157568|157692.4|157524.5|19
1651625180000|2022-05-04 00:46:20|157697.6|157567.6|157694.4|157564.4|157737.7|157567.6|157691.7|157514.5|14
1651625190000|2022-05-04 00:46:30|157693.7|157563.7|157694.8|157564.8|157695.1|157565.1|157690.7|157560.7|15
1651625200000|2022-05-04 00:46:40|157694.4|157564.4|157691.9|157561.9|157694.4|157564.4|157689.9|157559.9|16
1651625210000|2022-05-04 00:46:50|157691.1|157561.1|157700.5|157570.5|157736|157570.5|157688.8|157516.1|11
1651625220000|2022-05-04 00:47:00|157730.6|157526|157689.4|157559.4|157731.3|157568.9|157685.6|157521.2|16
1651625230000|2022-05-04 00:47:10|157690.1|157560.1|157747.1|157501.9|157747.1|157561.1|157678.1|157496.5|12
1651625240000|2022-05-04 00:47:20|157753.5|157487.6|157690.1|157560.1|157757.6|157560.8|157690.1|157487.5|11
1651625250000|2022-05-04 00:47:30|157690.5|157560.5|157689.9|157559.9|157734.4|157560.8|157689.9|157514|12
1651625260000|2022-05-04 00:47:40|157688.9|157558.9|157737.1|157494.7|157749.8|157558.9|157684|157480.9|13
1651625270000|2022-05-04 00:47:50|157736.4|157492.3|157726.4|157503.8|157736.4|157503.8|157726.4|157492.3|4
1651625280000|2022-05-04 00:48:00|157740.5|157488.9|157745.9|157484.7|157747.4|157514.5|157718.3|157483.7|12
1651625290000|2022-05-04 00:48:10|157746.3|157484.3|157728.2|157514.4|157755.9|157556.4|157682.8|157474.5|9
1651625300000|2022-05-04 00:48:20|157731.3|157507.2|157719|157511.1|157731.3|157555.6|157680.1|157507.2|12
1651625310000|2022-05-04 00:48:30|157679.9|157549.9|157679.9|157549.9|157679.9|157549.9|157679.9|157549.9|1
1651625320000|2022-05-04 00:48:40|157677.9|157547.9|157678.3|157548.3|157678.4|157548.4|157677|157547|5
1651625330000|2022-05-04 00:48:50|157673.9|157543.9|157683.1|157553.1|157683.1|157553.1|157673.9|157543.9|6
1651625340000|2022-05-04 00:49:00|157681.8|157551.8|157752.3|157488.4|157775.8|157551.8|157681.8|157452.9|23
1651625350000|2022-05-04 00:49:10|157751.1|157488.9|157764.1|157491.5|157764.1|157502|157748.8|157488.9|15
1651625360000|2022-05-04 00:49:20|157768.9|157487.6|157766.6|157483.2|157768.9|157495.4|157757.2|157483.2|6
1651625370000|2022-05-04 00:49:30|157762.3|157488.9|157772.5|157476.6|157772.5|157490.9|157761.3|157476.6|8
1651625380000|2022-05-04 00:49:40|157772.6|157476.5|157748.3|157503|157786.7|157557.2|157686.8|157457.5|11
1651625390000|2022-05-04 00:49:50|157743.1|157506.9|157762.4|157490.2|157765.1|157506.9|157743.1|157488.5|7
1651625400000|2022-05-04 00:50:00|157762.5|157490.5|157733.6|157526.6|157762.5|157565.1|157691.6|157490.5|26
1651625410000|2022-05-04 00:50:10|157737.1|157522.1|157696.8|157566.8|157737.6|157566.8|157693.5|157522.1|19
1651625420000|2022-05-04 00:50:20|157747.7|157516.9|157743.7|157519.9|157750.6|157528.7|157734.5|157512|11
1651625430000|2022-05-04 00:50:30|157743.8|157519.8|157758.4|157505.6|157759|157524.2|157723.6|157505.6|13
1651625440000|2022-05-04 00:50:40|157689.8|157559.8|157682.8|157552.8|157748.9|157561.3|157681.7|157485.4|22
1651625450000|2022-05-04 00:50:50|157717.3|157516.8|157751.9|157480|157758.4|157516.8|157717.3|157476.8|16
1651625460000|2022-05-04 00:51:00|157751.2|157480.6|157758.7|157497.2|157791.2|157520.6|157751.2|157480.6|15
1651625470000|2022-05-04 00:51:10|157758.9|157496.9|157774.5|157503|157803.4|157511.3|157758.9|157496.8|12
1651625480000|2022-05-04 00:51:20|157743.4|157515.1|157781|157499.2|157781|157515.1|157743.4|157499.2|9
1651625490000|2022-05-04 00:51:30|157773.3|157499.1|157753|157497.3|157773.3|157501.2|157752.6|157494.9|11
1651625500000|2022-05-04 00:51:40|157751.9|157497.2|157734.4|157515.8|157758.3|157561.3|157691.3|157489.5|11
1651625510000|2022-05-04 00:51:50|157758|157490.2|157763.5|157492.2|157763.9|157550.6|157680.6|157488.2|12
1651625520000|2022-05-04 00:52:00|157763.3|157492.1|157735.5|157519|157763.3|157522.5|157726.4|157492.1|12
1651625530000|2022-05-04 00:52:10|157730.6|157525|157735.4|157523.2|157749.1|157528.4|157730.6|157511.1|13
1651625540000|2022-05-04 00:52:20|157729.1|157525|157746.2|157512.3|157749.8|157563.3|157693.2|157508.8|8
1651625550000|2022-05-04 00:52:30|157741.6|157516.1|157782.8|157479.1|157782.8|157516.1|157741.6|157479.1|6
1651625560000|2022-05-04 00:52:40|157745.9|157504.1|157730.5|157527.5|157749.5|157527.5|157730.5|157501.5|5
1651625570000|2022-05-04 00:52:50|157730.3|157529.3|157765.8|157501.2|157776.1|157529.3|157730.3|157493.8|6
1651625580000|2022-05-04 00:53:00|157761.8|157505.6|157748|157520.1|157761.8|157531.1|157726.5|157505.6|14
1651625590000|2022-05-04 00:53:10|157744.4|157523.6|157750.7|157516.5|157751|157565.3|157695.3|157516.5|12
1651625600000|2022-05-04 00:53:20|157750.8|157514.8|157693.9|157563.9|157750.8|157567.5|157693.9|157514.8|9
1651625610000|2022-05-04 00:53:30|157694.6|157564.6|157693.5|157563.5|157730.8|157564.6|157693.5|157526.2|4
1651625620000|2022-05-04 00:53:40|157730.8|157526.2|157743.6|157514.5|157783|157526.2|157730.8|157505.4|4
1651625630000|2022-05-04 00:53:50|157750|157511.8|157748.9|157509.1|157750|157512.6|157748.9|157509.1|4
1651625640000|2022-05-04 00:54:00|157768.4|157490.1|157738.3|157511|157769.1|157564.9|157694.9|157490.1|6
1651625650000|2022-05-04 00:54:10|157742.2|157508.5|157760.4|157504.3|157764|157564|157694|157503.1|5
1651625660000|2022-05-04 00:54:20|157760.5|157508.1|157753.9|157511.7|157760.5|157530.6|157736.2|157508.1|5
1651625670000|2022-05-04 00:54:30|157760.8|157504.6|157728.6|157523.1|157760.9|157560.2|157690.2|157504.6|5
1651625680000|2022-05-04 00:54:40|157744.7|157523.4|157758.9|157507.8|157758.9|157523.4|157744.7|157507.8|3
1651625690000|2022-05-04 00:54:50|157756.1|157507.1|157766.1|157503.8|157776.7|157569.6|157699.6|157497.1|6
1651625700000|2022-05-04 00:55:00|157765.5|157504.7|157736.7|157516.8|157765.5|157516.8|157736.7|157504.7|3
1651625710000|2022-05-04 00:55:10|157741.1|157514.9|157749|157505.3|157749|157514.9|157741.1|157505.3|3
1651625720000|2022-05-04 00:55:20|157739.2|157511.4|157749.5|157506.7|157749.5|157565.2|157688.7|157505.3|5
1651625730000|2022-05-04 00:55:30|157750.5|157509.5|157712|157582|157761.8|157582|157697.4|157495.7|9
1651625740000|2022-05-04 00:55:40|157755.1|157528.4|157786.8|157498|157795.7|157528.4|157755.1|157498|13
1651625750000|2022-05-04 00:55:50|157765.8|157517.6|157778.5|157520.3|157789.5|157523.4|157765.8|157505.3|16
1651625760000|2022-05-04 00:56:00|157779.3|157521.4|157775.8|157528.4|157786.8|157532.9|157773.8|157520.4|12
1651625770000|2022-05-04 00:56:10|157749.7|157540.9|157773.5|157515.9|157775.1|157545.6|157746.3|157513|6
1651625780000|2022-05-04 00:56:20|157761.2|157526.1|157755.9|157536.5|157767.6|157536.5|157755.9|157519.2|5
1651625790000|2022-05-04 00:56:30|157768|157533.5|157747.2|157545.1|157768|157588.8|157709|157532.4|17
1651625800000|2022-05-04 00:56:40|157747|157581.2|157748.8|157528.1|157788.9|157581.4|157707|157483.9|12
1651625810000|2022-05-04 00:56:50|157786.6|157482.3|157738.4|157498.8|157786.6|157518.2|157728.7|157482.3|22
1651625820000|2022-05-04 00:57:00|157734.5|157503.6|157748.3|157489.9|157751.7|157503.6|157734.5|157485.6|13
1651625830000|2022-05-04 00:57:10|157746.8|157492.6|157746.4|157503.5|157746.9|157506|157730.8|157492.6|18
1651625840000|2022-05-04 00:57:20|157717.7|157512.6|157726.2|157500.5|157733.3|157548|157677.6|157494.2|12
1651625850000|2022-05-04 00:57:30|157674.6|157544.6|157745|157472.4|157745|157559.4|157674.6|157472.4|16
1651625860000|2022-05-04 00:57:40|157737.7|157482.2|157677|157547|157739.2|157548.8|157677|157482.2|12
1651625870000|2022-05-04 00:57:50|157673.5|157543.5|157758.5|157492.6|157758.5|157544.8|157672.3|157490.2|20
1651625880000|2022-05-04 00:58:00|157752.6|157498|157734.1|157498.9|157752.6|157505.9|157729.3|157496.4|15
1651625890000|2022-05-04 00:58:10|157726.6|157502.5|157727.8|157513.7|157745|157517.8|157723.6|157476.2|10
1651625900000|2022-05-04 00:58:20|157731.9|157509.6|157711|157503.5|157731.9|157509.6|157711|157503.4|5
1651625910000|2022-05-04 00:58:30|157710.9|157542.2|157731.7|157479.7|157732.4|157542.2|157670.1|157479.7|7
1651625920000|2022-05-04 00:58:40|157733.9|157482.4|157673.2|157543.2|157733.9|157543.8|157671.2|157482.4|9
1651625930000|2022-05-04 00:58:50|157672.4|157542.4|157694.3|157564.3|157722.9|157565.7|157670.4|157507.6|8
1651625940000|2022-05-04 00:59:00|157781.8|157539.3|157734.3|157520.2|157781.8|157576.3|157706.3|157509.8|18
1651625950000|2022-05-04 00:59:10|157694.1|157564.1|157737.6|157517.2|157742|157564.1|157694.1|157512.4|12
1651625960000|2022-05-04 00:59:20|157747.9|157505.9|157723.2|157519.9|157758.9|157519.9|157723.2|157505.9|9
1651625970000|2022-05-04 00:59:30|157738.5|157508.2|157693.3|157563.3|157747.1|157564.2|157690.4|157495|12
1651625980000|2022-05-04 00:59:40|157691.1|157561.1|157688.4|157558.4|157735.7|157562.4|157686.3|157509.3|8
1651625990000|2022-05-04 00:59:50|157726.4|157514.8|157723.1|157514|157738.3|157556.9|157684|157507.4|14
1651626000000|2022-05-04 01:00:00|157682.4|157552.4|157718.9|157517.8|157724.1|157554.9|157680.3|157510.6|10
1651626010000|2022-05-04 01:00:10|157721.1|157513.1|157722.8|157509.6|157722.8|157513.3|157720.8|157509.6|4
1651626020000|2022-05-04 01:00:20|157721.4|157512.1|157686.2|157556.2|157723.9|157557.6|157685.8|157506.8|12
1651626030000|2022-05-04 01:00:30|157684.2|157554.2|157683.3|157553.3|157684.5|157554.5|157683.3|157553.3|5
1651626040000|2022-05-04 01:00:40|157684.5|157554.5|157723.8|157515.4|157723.8|157554.9|157683.3|157515.4|8
1651626050000|2022-05-04 01:00:50|157722.1|157518.2|157685.6|157555.6|157727.8|157557.5|157685.6|157505.8|6
1651626060000|2022-05-04 01:01:00|157684.7|157554.7|157682.5|157552.5|157684.7|157554.7|157682.5|157552.5|4
1651626070000|2022-05-04 01:01:10|157682.9|157552.9|157691|157561|157760.2|157561|157682.9|157486.5|10
1651626080000|2022-05-04 01:01:20|157726.2|157515.1|157730|157509.4|157730.7|157559.5|157685.9|157509.4|11
1651626090000|2022-05-04 01:01:30|157733|157505.4|157748.1|157516.8|157756.4|157519.3|157733|157494.8|19
1651626100000|2022-05-04 01:01:40|157739.6|157516.4|157748.3|157508.6|157749.5|157517.6|157739.4|157505.6|11
1651626110000|2022-05-04 01:01:50|157746.4|157521.8|157733.6|157523.9|157749.2|157523.9|157733.6|157504.9|6
1651626120000|2022-05-04 01:02:00|157752|157498.3|157691.3|157561.3|157757.1|157562|157683.4|157492.9|21
1651626130000|2022-05-04 01:02:10|157688.2|157558.2|157689.1|157559.1|157731.6|157562.7|157688.2|157522.7|13
1651626140000|2022-05-04 01:02:20|157689.6|157559.6|157688.2|157558.2|157690.4|157560.4|157688.2|157558.2|7
1651626150000|2022-05-04 01:02:30|157733.7|157515.2|157727.2|157512.6|157741.4|157515.5|157727.2|157502.8|7
1651626160000|2022-05-04 01:02:40|157730.9|157510.1|157734.6|157517.5|157746.7|157521.9|157729|157499.9|12
1651626170000|2022-05-04 01:02:50|157732.4|157517.8|157749|157501.4|157749|157517.8|157732.3|157501.4|7
1651626180000|2022-05-04 01:03:00|157690.1|157560.1|157687.4|157557.4|157720|157560.5|157683.8|157513.3|11
1651626190000|2022-05-04 01:03:10|157687.3|157557.3|157732.1|157526.8|157748|157565.6|157687.3|157509.6|13
1651626200000|2022-05-04 01:03:20|157733.9|157525|157738.2|157517.5|157745.4|157525|157732.7|157511.3|11
1651626210000|2022-05-04 01:03:30|157731.5|157523.5|157728.2|157513.7|157740.8|157565|157686.1|157501.2|18
1651626220000|2022-05-04 01:03:40|157742.2|157500.6|157739.7|157500.9|157757.1|157509.6|157733|157484.8|15
1651626230000|2022-05-04 01:03:50|157742.5|157498.1|157729.1|157513.5|157748.9|157519.4|157722.9|157491.6|13
1651626240000|2022-05-04 01:04:00|157730.3|157510.4|157724.1|157491.3|157730.3|157541.3|157671.3|157484.1|23
1651626250000|2022-05-04 01:04:10|157720.2|157492.9|157716.6|157501.2|157739.6|157501.2|157716.6|157486|16
1651626260000|2022-05-04 01:04:20|157719.2|157502.2|157733.1|157513.4|157733.1|157516.8|157717.9|157501.9|19
1651626270000|2022-05-04 01:04:30|157730|157508.2|157715.8|157504.1|157730|157549.8|157678.6|157499.4|12
1651626280000|2022-05-04 01:04:40|157718.9|157505|157718.5|157510.1|157718.9|157554.8|157680.8|157505|14
1651626290000|2022-05-04 01:04:50|157717.7|157504.8|157671.1|157541.1|157717.7|157555.1|157660.2|157491.6|25
1651626300000|2022-05-04 01:05:00|157669.8|157539.8|157679.6|157549.6|157715.7|157552.1|157666.7|157495.1|16
1651626310000|2022-05-04 01:05:10|157679.7|157549.7|157719.1|157518|157724.3|157560.8|157677.6|157510.9|26
1651626320000|2022-05-04 01:05:20|157722.7|157512.4|157684|157554|157725.7|157554|157683.2|157509.3|21
1651626330000|2022-05-04 01:05:30|157723.8|157513.5|157733.9|157498.5|157733.9|157554.7|157684.2|157498.5|9
1651626340000|2022-05-04 01:05:40|157731.4|157502.5|157711.8|157502.9|157731.4|157546.8|157671.2|157494.7|24
1651626350000|2022-05-04 01:05:50|157709.7|157507.2|157734.3|157519.6|157734.3|157544.7|157674.7|157499.2|26
1651626360000|2022-05-04 01:06:00|157729.8|157524.4|157688.6|157558.6|157749.9|157560.6|157688.6|157484.6|20
1651626370000|2022-05-04 01:06:10|157727.4|157517.3|157725.1|157524.2|157732.1|157524.2|157725|157511.6|9
1651626380000|2022-05-04 01:06:20|157726.4|157520.7|157708.5|157504.8|157726.7|157547.9|157670.7|157491.4|24
1651626390000|2022-05-04 01:06:30|157708.2|157504.2|157716.9|157509.9|157722|157547.1|157675.9|157500.7|16
1651626400000|2022-05-04 01:06:40|157678.6|157548.6|157682.1|157552.1|157720.7|157552.1|157678.6|157503.4|11
1651626410000|2022-05-04 01:06:50|157682.4|157552.4|157676.4|157546.4|157683.1|157553.1|157675.8|157545.8|9
1651626420000|2022-05-04 01:07:00|157675.8|157545.8|157675|157545|157676.9|157546.9|157674.7|157544.7|13
1651626430000|2022-05-04 01:07:10|157675.1|157545.1|157683.9|157553.9|157690.5|157560.5|157674.2|157544.2|13
1651626440000|2022-05-04 01:07:20|157673.3|157543.3|157678.9|157548.9|157716.3|157552|157673.3|157486.7|15
1651626450000|2022-05-04 01:07:30|157723.3|157490.8|157720.9|157517.7|157738.9|157568.7|157675.4|157490.8|21
1651626460000|2022-05-04 01:07:40|157721.4|157517.3|157689.2|157559.2|157721.4|157562.2|157683.1|157514.6|17
1651626470000|2022-05-04 01:07:50|157687.7|157557.7|157687.6|157557.6|157727.2|157563.6|157687.4|157517.5|16
1651626480000|2022-05-04 01:08:00|157684.9|157554.9|157669.8|157539.8|157708.7|157554.9|157665.3|157507|20
1651626490000|2022-05-04 01:08:10|157671.6|157541.6|157669.5|157539.5|157671.6|157541.6|157665|157535|19
1651626500000|2022-05-04 01:08:20|157671.3|157541.3|157680.7|157550.7|157686.1|157556.1|157669.5|157539.5|19
1651626510000|2022-05-04 01:08:30|157680.3|157550.3|157680|157550|157680.3|157550.3|157673.1|157543.1|15
1651626520000|2022-05-04 01:08:40|157681.2|157551.2|157681.4|157551.4|157684.9|157554.9|157680.2|157550.2|15
1651626530000|2022-05-04 01:08:50|157682.3|157552.3|157667.9|157537.9|157730.5|157557.4|157666.7|157468.8|23
1651626540000|2022-05-04 01:09:00|157666.6|157536.6|157710|157509.8|157717.8|157538|157664.2|157508.8|12
1651626550000|2022-05-04 01:09:10|157673.1|157543.1|157672.5|157542.5|157716.8|157545|157672.5|157509.9|12
1651626560000|2022-05-04 01:09:20|157673|157543|157669.4|157539.4|157677.7|157547.7|157665.7|157535.7|12
1651626570000|2022-05-04 01:09:30|157669.3|157539.3|157668.4|157538.4|157669.4|157539.4|157667.7|157537.7|4
1651626580000|2022-05-04 01:09:40|157667.7|157537.7|157660.2|157530.2|157671.3|157541.3|157659.9|157529.9|14
1651626590000|2022-05-04 01:09:50|157660.8|157530.8|157665.5|157535.5|157670|157540|157660.8|157530.8|18
1651626600000|2022-05-04 01:10:00|157665.9|157535.9|157665.7|157535.7|157666.8|157536.8|157664.4|157534.4|10
1651626610000|2022-05-04 01:10:10|157663.3|157533.3|157664.8|157534.8|157664.8|157534.8|157660.9|157530.9|10
1651626620000|2022-05-04 01:10:20|157667.5|157537.5|157674.7|157544.7|157674.7|157544.7|157656.2|157526.2|14
1651626630000|2022-05-04 01:10:30|157672.9|157542.9|157670|157540|157673.1|157543.1|157670|157540|10
1651626640000|2022-05-04 01:10:40|157669.7|157539.7|157671.8|157541.8|157672.5|157542.5|157669.7|157539.7|10
1651626650000|2022-05-04 01:10:50|157670.2|157540.2|157708.1|157503.3|157710.1|157549.8|157663.7|157503.3|13
1651626660000|2022-05-04 01:11:00|157666.3|157536.3|157671.5|157541.5|157709.7|157542|157666.3|157506.3|9
1651626670000|2022-05-04 01:11:10|157670.6|157540.6|157676.7|157546.7|157676.7|157546.7|157667.6|157537.6|11
1651626680000|2022-05-04 01:11:20|157675.9|157545.9|157669.8|157539.8|157679.5|157549.5|157669.8|157539.8|5
1651626690000|2022-05-04 01:11:30|157672.8|157542.8|157669|157539|157675.6|157545.6|157669|157539|4
1651626700000|2022-05-04 01:11:40|157669.1|157539.1|157672.6|157542.6|157677.1|157547.1|157661.5|157531.5|6
1651626710000|2022-05-04 01:11:50|157681|157551|157661.2|157531.2|157681|157551|157641.4|157511.4|17
1651626720000|2022-05-04 01:12:00|157664.8|157534.8|157665.5|157535.5|157669.4|157539.4|157659.6|157529.6|15
1651626730000|2022-05-04 01:12:10|157666.1|157536.1|157665.3|157535.3|157666.1|157536.1|157665.1|157535.1|5
1651626740000|2022-05-04 01:12:20|157665.1|157535.1|157666.9|157536.9|157666.9|157536.9|157665.1|157535.1|4
1651626750000|2022-05-04 01:12:30|157665.9|157535.9|157666.5|157536.5|157666.5|157536.5|157665.9|157535.9|5
1651626760000|2022-05-04 01:12:40|157661.7|157531.7|157663.1|157533.1|157667.4|157537.4|157661.7|157531.7|11
1651626770000|2022-05-04 01:12:50|157663.5|157533.5|157662|157532|157663.5|157533.5|157657.6|157527.6|8
1651626780000|2022-05-04 01:13:00|157662.2|157532.2|157667.1|157537.1|157672.7|157542.7|157662.2|157532.2|7
1651626790000|2022-05-04 01:13:10|157666.6|157536.6|157663.8|157533.8|157666.7|157536.7|157663.8|157533.8|8
1651626800000|2022-05-04 01:13:20|157664.6|157534.6|157667.6|157537.6|157667.7|157537.7|157664.6|157534.6|14
1651626810000|2022-05-04 01:13:30|157663.4|157533.4|157671.1|157541.1|157680|157550|157662|157532|14
1651626820000|2022-05-04 01:13:40|157667.8|157537.8|157670.7|157540.7|157679.2|157549.2|157663.9|157533.9|23
1651626830000|2022-05-04 01:13:50|157676.1|157546.1|157673.8|157543.8|157740|157555.9|157660.7|157518.2|15
1651626840000|2022-05-04 01:14:00|157672.6|157542.6|157671.8|157541.8|157680.4|157550.4|157671.8|157541.8|12
1651626850000|2022-05-04 01:14:10|157672.1|157542.1|157675.7|157545.7|157675.7|157545.7|157669.2|157539.2|11
1651626860000|2022-05-04 01:14:20|157676.3|157546.3|157680.1|157550.1|157754|157550.1|157662.2|157518|12
1651626870000|2022-05-04 01:14:30|157674.8|157544.8|157669.9|157539.9|157722.6|157544.8|157669.9|157503.2|12
1651626880000|2022-05-04 01:14:40|157668.5|157538.5|157668.5|157538.5|157714.2|157542.7|157667.1|157486.5|16
1651626890000|2022-05-04 01:14:50|157668.7|157538.7|157661.1|157531.1|157707.4|157540.9|157661.1|157503|10
1651626900000|2022-05-04 01:15:00|157662.8|157532.8|157708|157502.7|157720.7|157546.2|157657.4|157494.7|22
1651626910000|2022-05-04 01:15:10|157666.9|157536.9|157662|157532|157667.4|157537.4|157662|157532|19
1651626920000|2022-05-04 01:15:20|157662.1|157532.1|157660.4|157530.4|157669.1|157539.1|157660.4|157530.4|17
1651626930000|2022-05-04 01:15:30|157662|157532|157667.7|157537.7|157701.6|157539.2|157660.4|157497.9|23
1651626940000|2022-05-04 01:15:40|157668.9|157538.9|157670.9|157540.9|157671.1|157541.1|157664.7|157534.7|17
1651626950000|2022-05-04 01:15:50|157670.6|157540.6|157664.7|157534.7|157671.9|157541.9|157664.6|157534.6|9
1651626960000|2022-05-04 01:16:00|157665.6|157535.6|157663.4|157533.4|157665.6|157535.6|157663|157533|7
1651626970000|2022-05-04 01:16:10|157663.3|157533.3|157673.1|157543.1|157707.3|157543.1|157658.5|157497.2|12
1651626980000|2022-05-04 01:16:20|157661.6|157531.6|157663.9|157533.9|157672.9|157542.9|157661.6|157531.6|12
1651626990000|2022-05-04 01:16:30|157664.1|157534.1|157664.6|157534.6|157707.7|157538.2|157662.5|157483.8|14
1651627000000|2022-05-04 01:16:40|157664.9|157534.9|157707|157489|157740.6|157541.3|157659.3|157432|18
1651627010000|2022-05-04 01:16:50|157700.7|157494.6|157702.5|157494.2|157726.5|157500.2|157700.7|157493.6|12
1651627020000|2022-05-04 01:17:00|157699.8|157494.1|157661.9|157531.9|157710.6|157538.8|157661.9|157480|18
1651627030000|2022-05-04 01:17:10|157662.8|157532.8|157656.8|157526.8|157662.8|157532.8|157656.5|157526.5|10
1651627040000|2022-05-04 01:17:20|157657|157527|157656.7|157526.7|157661.7|157531.7|157656.4|157526.4|13
1651627050000|2022-05-04 01:17:30|157653.8|157523.8|157657.8|157527.8|157657.8|157527.8|157653.2|157523.2|9
1651627060000|2022-05-04 01:17:40|157658.2|157528.2|157655.7|157525.7|157658.2|157528.2|157655.6|157525.6|6
1651627070000|2022-05-04 01:17:50|157656.2|157526.2|157652.8|157522.8|157688|157529.1|157651.5|157487.8|8
1651627080000|2022-05-04 01:18:00|157688.1|157487.7|157655.6|157525.6|157689.1|157527.8|157653.1|157487|9
1651627090000|2022-05-04 01:18:10|157657.4|157527.4|157655.4|157525.4|157657.4|157527.4|157655.1|157525.1|8
1651627100000|2022-05-04 01:18:20|157655.6|157525.6|157656.3|157526.3|157657.5|157527.5|157653.5|157523.5|10
1651627110000|2022-05-04 01:18:30|157656|157526|157658.2|157528.2|157662.7|157532.7|157652.7|157522.7|17
1651627120000|2022-05-04 01:18:40|157657.3|157527.3|157661.8|157531.8|157662.8|157532.8|157650.8|157520.8|23
1651627130000|2022-05-04 01:18:50|157664.3|157534.3|157662.9|157532.9|157665|157535|157662.2|157532.2|11
1651627140000|2022-05-04 01:19:00|157662|157532|157658.6|157528.6|157662.3|157532.3|157658.6|157528.6|12
1651627150000|2022-05-04 01:19:10|157658.7|157528.7|157658.7|157528.7|157669.1|157539.1|157658|157528|19
1651627160000|2022-05-04 01:19:20|157658.9|157528.9|157656.2|157526.2|157659.2|157529.2|157656.2|157526.2|10
1651627170000|2022-05-04 01:19:30|157658.9|157528.9|157659.4|157529.4|157659.9|157529.9|157658.1|157528.1|8
1651627180000|2022-05-04 01:19:40|157659.1|157529.1|157664|157534|157710.7|157550.6|157655.5|157500.7|14
1651627190000|2022-05-04 01:19:50|157664.3|157534.3|157677.5|157547.5|157709.9|157561.1|157664.3|157505.2|26
1651627200000|2022-05-04 01:20:00|157677|157547|157674.6|157544.6|157677.8|157547.8|157674.6|157544.6|15
1651627210000|2022-05-04 01:20:10|157674.7|157544.7|157674.6|157544.6|157675.2|157545.2|157674.6|157544.6|8
1651627220000|2022-05-04 01:20:20|157675.2|157545.2|157676.7|157546.7|157676.7|157546.7|157671.7|157541.7|12
1651627230000|2022-05-04 01:20:30|157673|157543|157667.5|157537.5|157704.2|157543|157666.8|157503.2|22
1651627240000|2022-05-04 01:20:40|157667.3|157537.3|157667|157537|157669.9|157539.9|157666|157536|22
1651627250000|2022-05-04 01:20:50|157668.6|157538.6|157675.1|157545.1|157675.1|157545.1|157662.4|157532.4|22
1651627260000|2022-05-04 01:21:00|157670.8|157540.8|157671.5|157541.5|157673|157543|157667.9|157537.9|19
1651627270000|2022-05-04 01:21:10|157670.5|157540.5|157669.2|157539.2|157671.4|157541.4|157669|157539|12
1651627280000|2022-05-04 01:21:20|157669.1|157539.1|157667.9|157537.9|157669.2|157539.2|157667.4|157537.4|9
1651627290000|2022-05-04 01:21:30|157665.6|157535.6|157668.2|157538.2|157676.4|157546.4|157661.8|157531.8|17
1651627300000|2022-05-04 01:21:40|157665.1|157535.1|157662.9|157532.9|157672.1|157542.1|157662.5|157532.5|15
1651627310000|2022-05-04 01:21:50|157662.7|157532.7|157665.1|157535.1|157666.2|157536.2|157662.7|157532.7|10
1651627320000|2022-05-04 01:22:00|157664.7|157534.7|157662.9|157532.9|157664.7|157534.7|157656|157526|12
1651627330000|2022-05-04 01:22:10|157663|157533|157663.3|157533.3|157663.6|157533.6|157662.9|157532.9|6
1651627340000|2022-05-04 01:22:20|157663.9|157533.9|157661.1|157531.1|157670.2|157540.2|157661.1|157531.1|16
1651627350000|2022-05-04 01:22:30|157660.7|157530.7|157663.7|157533.7|157704|157533.7|157660.7|157488.3|14
1651627360000|2022-05-04 01:22:40|157662.4|157532.4|157658.8|157528.8|157663|157533|157658.8|157528.8|7
1651627370000|2022-05-04 01:22:50|157658.5|157528.5|157658.7|157528.7|157661.9|157531.9|157656.8|157526.8|12
1651627380000|2022-05-04 01:23:00|157664.8|157534.8|157654.5|157524.5|157664.8|157534.8|157654.3|157524.3|17
1651627390000|2022-05-04 01:23:10|157654.7|157524.7|157657.5|157527.5|157657.8|157527.8|157654.2|157524.2|9
1651627400000|2022-05-04 01:23:20|157657.3|157527.3|157658.7|157528.7|157658.7|157528.7|157653.8|157523.8|12
1651627410000|2022-05-04 01:23:30|157661.6|157531.6|157656.3|157526.3|157661.6|157531.6|157656.3|157526.3|11
1651627420000|2022-05-04 01:23:40|157656.6|157526.6|157666.9|157536.9|157666.9|157536.9|157654|157524|10
1651627430000|2022-05-04 01:23:50|157660.9|157530.9|157691.9|157490.3|157691.9|157531.8|157655.4|157490.1|10
1651627440000|2022-05-04 01:24:00|157692|157527.7|157657.3|157527.3|157692|157527.7|157657.2|157527.2|8
1651627450000|2022-05-04 01:24:10|157657.2|157527.2|157668.6|157538.6|157669.8|157539.8|157657.2|157527.2|16
1651627460000|2022-05-04 01:24:20|157668|157538|157660.9|157530.9|157668|157538|157660.8|157530.8|22
1651627470000|2022-05-04 01:24:30|157660.2|157530.2|157659.2|157529.2|157660.2|157530.2|157658.7|157528.7|14
1651627480000|2022-05-04 01:24:40|157659.1|157529.1|157656.7|157526.7|157661.9|157531.9|157655.9|157525.9|14
1651627490000|2022-05-04 01:24:50|157656.5|157526.5|157656.1|157526.1|157660.2|157530.2|157656.1|157526.1|14
1651627500000|2022-05-04 01:25:00|157656.2|157526.2|157670.8|157540.8|157670.8|157540.8|157656|157526|20
1651627510000|2022-05-04 01:25:10|157671.3|157541.3|157666.5|157536.5|157673.9|157543.9|157665.9|157535.9|19
1651627520000|2022-05-04 01:25:20|157666.6|157536.6|157665|157535|157666.6|157536.6|157664.8|157534.8|17
1651627530000|2022-05-04 01:25:30|157665.4|157535.4|157668.6|157538.6|157669.4|157539.4|157665|157535|16
1651627540000|2022-05-04 01:25:40|157668.1|157538.1|157662.9|157532.9|157668.1|157538.1|157662.9|157532.9|11
1651627550000|2022-05-04 01:25:50|157663.3|157533.3|157660|157530|157671|157541|157659.7|157529.7|13
1651627560000|2022-05-04 01:26:00|157668.6|157538.6|157658|157528|157668.6|157538.6|157657.9|157527.9|14
1651627570000|2022-05-04 01:26:10|157657.9|157527.9|157664.1|157534.1|157664.1|157534.1|157657.9|157527.9|13
1651627580000|2022-05-04 01:26:20|157665.4|157535.4|157655|157525|157665.4|157535.4|157655|157525|19
1651627590000|2022-05-04 01:26:30|157653.7|157523.7|157649.6|157519.6|157653.7|157523.7|157646|157516|12
1651627600000|2022-05-04 01:26:40|157649.5|157519.5|157648.4|157518.4|157650.3|157520.3|157648.4|157518.4|5
1651627610000|2022-05-04 01:26:50|157648.5|157518.5|157651.3|157521.3|157690|157523.4|157648.5|157485|10
1651627620000|2022-05-04 01:27:00|157653.3|157523.3|157650.6|157520.6|157658.1|157528.1|157650.6|157520.6|14
1651627630000|2022-05-04 01:27:10|157650.3|157520.3|157653.1|157523.1|157653.6|157523.6|157650.3|157520.3|10
1651627640000|2022-05-04 01:27:20|157652.6|157522.6|157651.4|157521.4|157685.3|157522.6|157644.2|157482.4|10
1651627650000|2022-05-04 01:27:30|157651.3|157521.3|157650|157520|157651.3|157521.3|157649|157519|10
1651627660000|2022-05-04 01:27:40|157650.2|157520.2|157649.1|157519.1|157652.3|157522.3|157648.9|157518.9|10
1651627670000|2022-05-04 01:27:50|157647.6|157517.6|157649.4|157519.4|157649.4|157519.4|157647.6|157517.6|7
1651627680000|2022-05-04 01:28:00|157652.2|157522.2|157654.3|157524.3|157656.3|157526.3|157652.2|157522.2|21
1651627690000|2022-05-04 01:28:10|157654.2|157524.2|157653.2|157523.2|157655.1|157525.1|157652.9|157522.9|11
1651627700000|2022-05-04 01:28:20|157653.1|157523.1|157644.9|157514.9|157685.5|157524.4|157644.9|157481.6|17
1651627710000|2022-05-04 01:28:30|157647.8|157517.8|157648.1|157518.1|157655|157525|157644.2|157514.2|18
1651627720000|2022-05-04 01:28:40|157649.5|157519.5|157644.5|157514.5|157649.5|157519.5|157642.5|157512.5|23
1651627730000|2022-05-04 01:28:50|157645.2|157515.2|157649.6|157519.6|157651.2|157521.2|157644|157514|17
1651627740000|2022-05-04 01:29:00|157649.5|157519.5|157647.5|157517.5|157651|157521|157647|157517|18
1651627750000|2022-05-04 01:29:10|157648|157518|157643.1|157513.1|157649.8|157519.8|157643.1|157513.1|11
1651627760000|2022-05-04 01:29:20|157645|157515|157639.3|157509.3|157648.7|157518.7|157639.3|157509.3|14
1651627770000|2022-05-04 01:29:30|157639.2|157509.2|157646|157516|157646|157516|157639.2|157509.2|16
1651627780000|2022-05-04 01:29:40|157645|157515|157644.4|157514.4|157645|157515|157644.4|157514.4|2
1651627790000|2022-05-04 01:29:50|157644.6|157514.6|157648.7|157518.7|157648.8|157518.8|157644.6|157514.6|11
1651627800000|2022-05-04 01:30:00|157647.7|157517.7|157651.3|157521.3|157654.6|157524.6|157647.4|157517.4|21
1651627810000|2022-05-04 01:30:10|157651.6|157521.6|157649.9|157519.9|157652.7|157522.7|157649.2|157519.2|16
1651627820000|2022-05-04 01:30:20|157649.3|157519.3|157650.1|157520.1|157656.1|157526.1|157649.3|157519.3|12
1651627830000|2022-05-04 01:30:30|157650|157520|157649.7|157519.7|157653.8|157523.8|157647.2|157517.2|16
1651627840000|2022-05-04 01:30:40|157647|157517|157644.8|157514.8|157648|157518|157643.2|157513.2|11
1651627850000|2022-05-04 01:30:50|157644.9|157514.9|157646.8|157516.8|157648.7|157518.7|157640|157510|16
1651627860000|2022-05-04 01:31:00|157645.7|157515.7|157649.2|157519.2|157651.5|157521.5|157645.7|157515.7|14
1651627870000|2022-05-04 01:31:10|157649.1|157519.1|157651.6|157521.6|157653.1|157523.1|157647.7|157517.7|13
1651627880000|2022-05-04 01:31:20|157649.2|157519.2|157647.7|157517.7|157649.5|157519.5|157644.2|157514.2|14
1651627890000|2022-05-04 01:31:30|157646.7|157516.7|157647.3|157517.3|157648.3|157518.3|157645.7|157515.7|11
1651627900000|2022-05-04 01:31:40|157646.9|157516.9|157648.8|157518.8|157653|157523|157645.2|157515.2|13
1651627910000|2022-05-04 01:31:50|157645.8|157515.8|157645.8|157515.8|157650|157520|157644|157514|14
1651627920000|2022-05-04 01:32:00|157646.4|157516.4|157650.8|157520.8|157651.7|157521.7|157646.3|157516.3|19
1651627930000|2022-05-04 01:32:10|157650.3|157520.3|157655.4|157525.4|157656.3|157526.3|157650.3|157520.3|20
1651627940000|2022-05-04 01:32:20|157655.5|157525.5|157665.7|157535.7|157669.4|157539.4|157655.5|157525.5|21
1651627950000|2022-05-04 01:32:30|157666|157536|157662.9|157532.9|157669|157539|157659|157529|20
1651627960000|2022-05-04 01:32:40|157661.8|157531.8|157662.7|157532.7|157703.5|157533.5|157660.8|157495.3|10
1651627970000|2022-05-04 01:32:50|157662.9|157532.9|157662.3|157532.3|157662.9|157532.9|157659|157529|11
1651627980000|2022-05-04 01:33:00|157662.4|157532.4|157663|157533|157677.6|157547.6|157662.4|157532.4|25
1651627990000|2022-05-04 01:33:10|157662.8|157532.8|157661.7|157531.7|157662.8|157532.8|157660.5|157530.5|18
1651628000000|2022-05-04 01:33:20|157661.1|157531.1|157658.7|157528.7|157664.4|157534.4|157658.7|157528.7|20
1651628010000|2022-05-04 01:33:30|157658.3|157528.3|157658.7|157528.7|157661.2|157531.2|157652.1|157522.1|18
1651628020000|2022-05-04 01:33:40|157658.8|157528.8|157659.8|157529.8|157660.7|157530.7|157655.6|157525.6|17
1651628030000|2022-05-04 01:33:50|157660.1|157530.1|157659.6|157529.6|157698.4|157538.2|157658.5|157491.1|17
1651628040000|2022-05-04 01:34:00|157659.7|157529.7|157657.7|157527.7|157666.2|157536.2|157657.7|157527.7|11
1651628050000|2022-05-04 01:34:10|157657.8|157527.8|157662.2|157532.2|157662.2|157532.2|157657|157527|8
1651628060000|2022-05-04 01:34:20|157662.8|157532.8|157673.5|157543.5|157673.5|157543.5|157662.7|157532.7|26
1651628070000|2022-05-04 01:34:30|157673.9|157543.9|157671.1|157541.1|157674.8|157544.8|157670.5|157540.5|18
1651628080000|2022-05-04 01:34:40|157671.2|157541.2|157673|157543|157673.5|157543.5|157670.1|157540.1|13
1651628090000|2022-05-04 01:34:50|157672.5|157542.5|157673.5|157543.5|157711.2|157545.6|157672.5|157502.6|12
1651628100000|2022-05-04 01:35:00|157672.5|157542.5|157665.8|157535.8|157672.5|157542.5|157665.2|157535.2|21
1651628110000|2022-05-04 01:35:10|157665.3|157535.3|157669.1|157539.1|157671.3|157541.3|157665.3|157535.3|17
1651628120000|2022-05-04 01:35:20|157668.9|157538.9|157671.6|157541.6|157704.3|157541.9|157668.9|157502.9|9
1651628130000|2022-05-04 01:35:30|157671.8|157541.8|157669|157539|157671.8|157541.8|157669|157539|12
1651628140000|2022-05-04 01:35:40|157669.1|157539.1|157669.4|157539.4|157669.6|157539.6|157668.3|157538.3|12
1651628150000|2022-05-04 01:35:50|157669.2|157539.2|157710.1|157501.6|157710.1|157540.1|157668.8|157501.6|8
1651628160000|2022-05-04 01:36:00|157673.8|157543.8|157670|157540|157709.6|157543.8|157670|157504.8|15
1651628170000|2022-05-04 01:36:10|157669.8|157539.8|157669.5|157539.5|157711.5|157542.5|157669.1|157508.2|11
1651628180000|2022-05-04 01:36:20|157669.1|157539.1|157674.6|157544.6|157674.6|157544.6|157669.1|157539.1|12
1651628190000|2022-05-04 01:36:30|157674.8|157544.8|157675.3|157545.3|157676|157546|157674.1|157544.1|18
1651628200000|2022-05-04 01:36:40|157675.5|157545.5|157672.3|157542.3|157713.1|157547|157672.2|157506.7|21
1651628210000|2022-05-04 01:36:50|157672.2|157542.2|157672.2|157542.2|157672.4|157542.4|157671.1|157541.1|14
1651628220000|2022-05-04 01:37:00|157671.7|157541.7|157674|157544|157674.5|157544.5|157671.6|157541.6|13
1651628230000|2022-05-04 01:37:10|157673.9|157543.9|157674|157544|157674.4|157544.4|157673.7|157543.7|7
1651628240000|2022-05-04 01:37:20|157673.7|157543.7|157672.3|157542.3|157674.4|157544.4|157672.3|157542.3|11
1651628250000|2022-05-04 01:37:30|157672.5|157542.5|157675.4|157545.4|157680.8|157550.8|157672.5|157542.5|14
1651628260000|2022-05-04 01:37:40|157674.6|157544.6|157711.1|157509.6|157712.4|157546.6|157674.3|157507.1|15
1651628270000|2022-05-04 01:37:50|157711.8|157509.5|157670.7|157540.7|157712.7|157545.8|157670.2|157506.8|17
1651628280000|2022-05-04 01:38:00|157670.4|157540.4|157670.1|157540.1|157671.5|157541.5|157666.8|157536.8|17
1651628290000|2022-05-04 01:38:10|157669.8|157539.8|157676|157546|157676.1|157546.1|157669.5|157539.5|14
1651628300000|2022-05-04 01:38:20|157676.1|157546.1|157673.3|157543.3|157677.3|157547.3|157673.1|157543.1|17
1651628310000|2022-05-04 01:38:30|157673.2|157543.2|157673.3|157543.3|157673.5|157543.5|157672.5|157542.5|14
1651628320000|2022-05-04 01:38:40|157673.6|157543.6|157676.6|157546.6|157681|157551|157672.1|157542.1|10
1651628330000|2022-05-04 01:38:50|157710.7|157507.9|157670.9|157540.9|157710.7|157546.7|157670.6|157507.9|11
1651628340000|2022-05-04 01:39:00|157672.1|157542.1|157675.2|157545.2|157675.8|157545.8|157671.5|157541.5|13
1651628350000|2022-05-04 01:39:10|157675.1|157545.1|157674.8|157544.8|157678.9|157548.9|157674.8|157544.8|17
1651628360000|2022-05-04 01:39:20|157675|157545|157673.9|157543.9|157675|157545|157673.4|157543.4|13
1651628370000|2022-05-04 01:39:30|157674.6|157544.6|157678.6|157548.6|157678.6|157548.6|157674.6|157544.6|12
1651628380000|2022-05-04 01:39:40|157678|157548|157676.6|157546.6|157679|157549|157675.5|157545.5|10
1651628390000|2022-05-04 01:39:50|157675.7|157545.7|157672.9|157542.9|157675.7|157545.7|157672.8|157542.8|14
1651628400000|2022-05-04 01:40:00|157672.5|157542.5|157676.8|157546.8|157678.3|157548.3|157672.5|157542.5|15
1651628410000|2022-05-04 01:40:10|157677.1|157547.1|157674|157544|157677.6|157547.6|157674|157544|12
1651628420000|2022-05-04 01:40:20|157674.1|157544.1|157671.9|157541.9|157674.7|157544.7|157668.1|157538.1|14
1651628430000|2022-05-04 01:40:30|157672.7|157542.7|157678.2|157548.2|157680.6|157550.6|157668.4|157538.4|13
1651628440000|2022-05-04 01:40:40|157677.8|157547.8|157671.8|157541.8|157677.8|157547.8|157670.9|157540.9|16
1651628450000|2022-05-04 01:40:50|157665.9|157535.9|157675.4|157545.4|157675.4|157545.4|157665.9|157535.9|18
1651628460000|2022-05-04 01:41:00|157678.1|157548.1|157679.4|157549.4|157679.7|157549.7|157678|157548|12
1651628470000|2022-05-04 01:41:10|157679|157549|157674.4|157544.4|157679.5|157549.5|157673.9|157543.9|12
1651628480000|2022-05-04 01:41:20|157674.6|157544.6|157673.1|157543.1|157708.5|157547.2|157671|157506.4|13
1651628490000|2022-05-04 01:41:30|157673.9|157543.9|157677.4|157547.4|157714.7|157550.3|157673.9|157507.3|20
1651628500000|2022-05-04 01:41:40|157678.7|157548.7|157655.9|157525.9|157678.7|157548.7|157655.9|157525.9|23
1651628510000|2022-05-04 01:41:50|157646|157516|157639.8|157509.8|157646|157516|157639.3|157509.3|17
1651628520000|2022-05-04 01:42:00|157641.8|157511.8|157645.6|157515.6|157645.6|157515.6|157638.9|157508.9|19
1651628530000|2022-05-04 01:42:10|157645.9|157515.9|157699.6|157498|157699.6|157529.4|157645.9|157498|26
1651628540000|2022-05-04 01:42:20|157656.9|157526.9|157653.4|157523.4|157659.7|157529.7|157647.6|157517.6|16
1651628550000|2022-05-04 01:42:30|157653.8|157523.8|157652.2|157522.2|157657.9|157527.9|157650.7|157520.7|17
1651628560000|2022-05-04 01:42:40|157652.6|157522.6|157656.1|157526.1|157661.5|157531.5|157650.7|157520.7|20
1651628570000|2022-05-04 01:42:50|157660.5|157530.5|157659|157529|157669.6|157539.6|157654|157524|25
1651628580000|2022-05-04 01:43:00|157660.1|157530.1|157662.7|157532.7|157664.2|157534.2|157656.7|157526.7|17
1651628590000|2022-05-04 01:43:10|157663.1|157533.1|157644.1|157514.1|157664.7|157534.7|157639.5|157509.5|25
1651628600000|2022-05-04 01:43:20|157645.4|157515.4|157643|157513|157649.1|157519.1|157640.4|157510.4|21
1651628610000|2022-05-04 01:43:30|157646|157516|157645|157515|157646.7|157516.7|157641.7|157511.7|17
1651628620000|2022-05-04 01:43:40|157647|157517|157639.5|157509.5|157647|157517|157626|157496|22
1651628630000|2022-05-04 01:43:50|157639.3|157509.3|157640.8|157510.8|157640.8|157510.8|157628.9|157498.9|21
1651628640000|2022-05-04 01:44:00|157638|157508|157642|157512|157642.7|157512.7|157638|157508|17
1651628650000|2022-05-04 01:44:10|157642.1|157512.1|157640.9|157510.9|157642.2|157512.2|157630.5|157500.5|15
1651628660000|2022-05-04 01:44:20|157641|157511|157633.5|157503.5|157641.3|157511.3|157633|157503|11
1651628670000|2022-05-04 01:44:30|157636.9|157506.9|157638.2|157508.2|157644.4|157514.4|157624.6|157494.6|16
1651628680000|2022-05-04 01:44:40|157632.1|157502.1|157632.8|157502.8|157647.3|157517.3|157627.4|157497.4|30
1651628690000|2022-05-04 01:44:50|157634.3|157504.3|157641|157511|157641|157511|157630.1|157500.1|15
1651628700000|2022-05-04 01:45:00|157636.8|157506.8|157630.7|157500.7|157639.1|157509.1|157629.2|157499.2|25
1651628710000|2022-05-04 01:45:10|157630.4|157500.4|157624.4|157494.4|157635.4|157505.4|157619.8|157489.8|20
1651628720000|2022-05-04 01:45:20|157624.7|157494.7|157621.4|157491.4|157625.4|157495.4|157613.6|157483.6|22
1651628730000|2022-05-04 01:45:30|157625.8|157495.8|157624.4|157494.4|157629.2|157499.2|157622.1|157492.1|22
1651628740000|2022-05-04 01:45:40|157625.7|157495.7|157629.4|157499.4|157629.4|157499.4|157618.6|157488.6|16
1651628750000|2022-05-04 01:45:50|157629.5|157499.5|157630.2|157500.2|157631.1|157501.1|157626.8|157496.8|15
1651628760000|2022-05-04 01:46:00|157630.1|157500.1|157653.8|157523.8|157656.4|157526.4|157628.5|157498.5|20
1651628770000|2022-05-04 01:46:10|157654.9|157524.9|157663.1|157533.1|157666.5|157536.5|157647.3|157517.3|22
1651628780000|2022-05-04 01:46:20|157662.3|157532.3|157661.5|157531.5|157669.6|157539.6|157657.2|157527.2|19
1651628790000|2022-05-04 01:46:30|157662.4|157532.4|157654.7|157524.7|157662.4|157532.4|157651.3|157521.3|30
1651628800000|2022-05-04 01:46:40|157654.4|157524.4|157627.3|157497.3|157654.4|157524.4|157627.3|157497.3|30
1651628810000|2022-05-04 01:46:50|157623.9|157493.9|157625.7|157495.7|157629.5|157499.5|157616.5|157486.5|27
1651628820000|2022-05-04 01:47:00|157629|157499|157641|157511|157641|157511|157623.3|157493.3|20
1651628830000|2022-05-04 01:47:10|157628.9|157498.9|157640.5|157510.5|157640.8|157510.8|157627.8|157497.8|30
1651628840000|2022-05-04 01:47:20|157637.5|157507.5|157632.7|157502.7|157638.8|157508.8|157626.3|157496.3|25
1651628850000|2022-05-04 01:47:30|157635|157505|157632.6|157502.6|157638.4|157508.4|157631.7|157501.7|16
1651628860000|2022-05-04 01:47:40|157632.7|157502.7|157634.5|157504.5|157636.3|157506.3|157628.4|157498.4|13
1651628870000|2022-05-04 01:47:50|157635.5|157505.5|157633.7|157503.7|157640.1|157510.1|157632.5|157502.5|24
1651628880000|2022-05-04 01:48:00|157635.4|157505.4|157634|157504|157637.6|157507.6|157628.5|157498.5|18
1651628890000|2022-05-04 01:48:10|157631.9|157501.9|157637.4|157507.4|157637.4|157507.4|157629.4|157499.4|13
1651628900000|2022-05-04 01:48:20|157637.8|157507.8|157626.8|157496.8|157637.8|157507.8|157622.5|157492.5|19
1651628910000|2022-05-04 01:48:30|157628.9|157498.9|157632.4|157502.4|157648|157518|157628.9|157498.9|24
1651628920000|2022-05-04 01:48:40|157633.1|157503.1|157642.4|157512.4|157646.8|157516.8|157630.7|157500.7|16
1651628930000|2022-05-04 01:48:50|157641.9|157511.9|157639.8|157509.8|157641.9|157511.9|157626.7|157496.7|15
1651628940000|2022-05-04 01:49:00|157639.3|157509.3|157635.5|157505.5|157645.1|157515.1|157635.5|157505.5|18
1651628950000|2022-05-04 01:49:10|157635.4|157505.4|157648.5|157518.5|157648.5|157518.5|157627|157497|21
1651628960000|2022-05-04 01:49:20|157638.6|157508.6|157640.2|157510.2|157645.7|157515.7|157635.4|157505.4|19
1651628970000|2022-05-04 01:49:30|157637|157507|157659.3|157529.3|157659.3|157529.3|157637|157507|20
1651628980000|2022-05-04 01:49:40|157662.5|157532.5|157661.4|157531.4|157662.5|157532.5|157648.5|157518.5|11
1651628990000|2022-05-04 01:49:50|157661.3|157531.3|157655|157525|157661.3|157531.3|157651.2|157521.2|14
1651629000000|2022-05-04 01:50:00|157652.7|157522.7|157656.4|157526.4|157660.8|157530.8|157651.7|157521.7|17
1651629010000|2022-05-04 01:50:10|157660.7|157530.7|157661.3|157531.3|157666.7|157536.7|157655.6|157525.6|16
1651629020000|2022-05-04 01:50:20|157661.1|157531.1|157666.5|157536.5|157667.9|157537.9|157660.2|157530.2|12
1651629030000|2022-05-04 01:50:30|157664.5|157534.5|157660.6|157530.6|157670|157540|157653.1|157523.1|14
1651629040000|2022-05-04 01:50:40|157664.4|157534.4|157661.4|157531.4|157668.2|157538.2|157658.7|157528.7|10
1651629050000|2022-05-04 01:50:50|157662.6|157532.6|157666.4|157536.4|157666.4|157536.4|157656.7|157526.7|12
1651629060000|2022-05-04 01:51:00|157665.8|157535.8|157660.4|157530.4|157669.8|157539.8|157658.8|157528.8|23
1651629070000|2022-05-04 01:51:10|157663.2|157533.2|157665.5|157535.5|157667.5|157537.5|157652.3|157522.3|18
1651629080000|2022-05-04 01:51:20|157665.3|157535.3|157668|157538|157669.6|157539.6|157664.7|157534.7|13
1651629090000|2022-05-04 01:51:30|157669.4|157539.4|157667.2|157537.2|157669.4|157539.4|157662.6|157532.6|11
1651629100000|2022-05-04 01:51:40|157667.4|157537.4|157665|157535|157667.4|157537.4|157664|157534|7
1651629110000|2022-05-04 01:51:50|157667.1|157537.1|157665.6|157535.6|157667.5|157537.5|157664.9|157534.9|9
1651629120000|2022-05-04 01:52:00|157664.5|157534.5|157666.2|157536.2|157666.9|157536.9|157659.5|157529.5|13
1651629130000|2022-05-04 01:52:10|157665.9|157535.9|157658.3|157528.3|157669.2|157539.2|157656.8|157526.8|9
1651629140000|2022-05-04 01:52:20|157659.4|157529.4|157655.1|157525.1|157666.6|157536.6|157655.1|157525.1|15
1651629150000|2022-05-04 01:52:30|157660|157530|157665.2|157535.2|157666.9|157536.9|157660|157530|11
1651629160000|2022-05-04 01:52:40|157666.3|157536.3|157667.1|157537.1|157667.9|157537.9|157657.3|157527.3|10
1651629170000|2022-05-04 01:52:50|157667.6|157537.6|157669.1|157539.1|157669.1|157539.1|157666.1|157536.1|11
1651629180000|2022-05-04 01:53:00|157667|157537|157668.6|157538.6|157668.8|157538.8|157661.1|157531.1|10
1651629190000|2022-05-04 01:53:10|157667.9|157537.9|157666.9|157536.9|157669.9|157539.9|157665|157535|9
1651629200000|2022-05-04 01:53:20|157668.7|157538.7|157667.1|157537.1|157670.3|157540.3|157659.7|157529.7|18
1651629210000|2022-05-04 01:53:30|157666.9|157536.9|157667.3|157537.3|157668.9|157538.9|157662.8|157532.8|19
1651629220000|2022-05-04 01:53:40|157668|157538|157668.1|157538.1|157668.4|157538.4|157666.9|157536.9|9
1651629230000|2022-05-04 01:53:50|157667.9|157537.9|157666.3|157536.3|157669.6|157539.6|157666.3|157536.3|5
1651629240000|2022-05-04 01:54:00|157667.2|157537.2|157667.7|157537.7|157669.6|157539.6|157665.8|157535.8|7
1651629250000|2022-05-04 01:54:10|157666|157536|157665.8|157535.8|157668|157538|157664.9|157534.9|12
1651629260000|2022-05-04 01:54:20|157664.4|157534.4|157658.8|157528.8|157667.3|157537.3|157658.8|157528.8|12
1651629270000|2022-05-04 01:54:30|157653.1|157523.1|157660.6|157530.6|157663.8|157533.8|157653.1|157523.1|12
1651629280000|2022-05-04 01:54:40|157661.1|157531.1|157656.2|157526.2|157661.2|157531.2|157655.8|157525.8|11
1651629290000|2022-05-04 01:54:50|157653|157523|157661.3|157531.3|157662.1|157532.1|157653|157523|10
1651629300000|2022-05-04 01:55:00|157653.4|157523.4|157665.3|157535.3|157665.3|157535.3|157653.4|157523.4|15
1651629310000|2022-05-04 01:55:10|157665.2|157535.2|157663.8|157533.8|157666|157536|157663|157533|8
1651629320000|2022-05-04 01:55:20|157664.9|157534.9|157659.4|157529.4|157665.9|157535.9|157659.2|157529.2|10
1651629330000|2022-05-04 01:55:30|157659.8|157529.8|157658.5|157528.5|157660.1|157530.1|157657.8|157527.8|9
1651629340000|2022-05-04 01:55:40|157660.3|157530.3|157656.1|157526.1|157664.1|157534.1|157656.1|157526.1|12
1651629350000|2022-05-04 01:55:50|157654.8|157524.8|157646.3|157516.3|157658|157528|157646.3|157516.3|9
1651629360000|2022-05-04 01:56:00|157647.2|157517.2|157644.3|157514.3|157652.3|157522.3|157641.2|157511.2|12
1651629370000|2022-05-04 01:56:10|157638.4|157508.4|157640.6|157510.6|157640.6|157510.6|157633|157503|5
1651629380000|2022-05-04 01:56:20|157647.1|157517.1|157644|157514|157652.6|157522.6|157635.4|157505.4|7
1651629390000|2022-05-04 01:56:30|157643.8|157513.8|157641.3|157511.3|157647.2|157517.2|157628.3|157498.3|7
1651629400000|2022-05-04 01:56:40|157642.2|157512.2|157629.7|157499.7|157656.2|157526.2|157627.6|157497.6|21
1651629410000|2022-05-04 01:56:50|157630.1|157500.1|157646.9|157516.9|157649.5|157519.5|157620.2|157490.2|23
1651629420000|2022-05-04 01:57:00|157650.3|157520.3|157660.3|157530.3|157661.5|157531.5|157646.6|157516.6|19
1651629430000|2022-05-04 01:57:10|157660.2|157530.2|157656.4|157526.4|157660.7|157530.7|157651.8|157521.8|13
1651629440000|2022-05-04 01:57:20|157662.6|157532.6|157660.6|157530.6|157665|157535|157657.6|157527.6|12
1651629450000|2022-05-04 01:57:30|157663.2|157533.2|157666.7|157536.7|157666.7|157536.7|157659.1|157529.1|11
1651629460000|2022-05-04 01:57:40|157667.9|157537.9|157664.4|157534.4|157667.9|157537.9|157657.8|157527.8|12
1651629470000|2022-05-04 01:57:50|157665.7|157535.7|157666.7|157536.7|157667.1|157537.1|157665.3|157535.3|7
1651629480000|2022-05-04 01:58:00|157667.3|157537.3|157665.3|157535.3|157668.5|157538.5|157664.9|157534.9|10
1651629490000|2022-05-04 01:58:10|157664.9|157534.9|157665.3|157535.3|157667|157537|157663.3|157533.3|8
1651629500000|2022-05-04 01:58:20|157666.1|157536.1|157660.7|157530.7|157667.3|157537.3|157660.7|157530.7|17
1651629510000|2022-05-04 01:58:30|157660.9|157530.9|157654.8|157524.8|157660.9|157530.9|157631.9|157501.9|29
1651629520000|2022-05-04 01:58:40|157655.4|157525.4|157656.7|157526.7|157657.7|157527.7|157652.8|157522.8|14
1651629530000|2022-05-04 01:58:50|157658.9|157528.9|157661.4|157531.4|157661.4|157531.4|157656.9|157526.9|16
1651629540000|2022-05-04 01:59:00|157660.7|157530.7|157661.5|157531.5|157661.7|157531.7|157660.5|157530.5|6
1651629550000|2022-05-04 01:59:10|157661.7|157531.7|157659.9|157529.9|157662.9|157532.9|157658.6|157528.6|15
1651629560000|2022-05-04 01:59:20|157659.6|157529.6|157661|157531|157661.9|157531.9|157658.8|157528.8|11
1651629570000|2022-05-04 01:59:30|157655|157525|157630.5|157500.5|157655|157525|157627.6|157497.6|25
1651629580000|2022-05-04 01:59:40|157630.2|157500.2|157632.7|157502.7|157635.6|157505.6|157626|157496|14
1651629590000|2022-05-04 01:59:50|157631.3|157501.3|157632.3|157502.3|157635|157505|157628.8|157498.8|17
1651629600000|2022-05-04 02:00:00|157629.9|157499.9|157636.3|157506.3|157636.3|157506.3|157629|157499|15
1651629610000|2022-05-04 02:00:10|157632|157502|157629|157499|157634.5|157504.5|157625.4|157495.4|13
1651629620000|2022-05-04 02:00:20|157631|157501|157646.9|157516.9|157646.9|157516.9|157622.5|157492.5|24
1651629630000|2022-05-04 02:00:30|157651.3|157521.3|157631.4|157501.4|157657.6|157527.6|157631.4|157501.4|24
1651629640000|2022-05-04 02:00:40|157625.2|157495.2|157657.4|157527.4|157659.1|157529.1|157625.2|157495.2|19
1651629650000|2022-05-04 02:00:50|157656.8|157526.8|157658.8|157528.8|157658.8|157528.8|157651|157521|15
1651629660000|2022-05-04 02:01:00|157659.2|157529.2|157636.9|157506.9|157659.3|157529.3|157631.7|157501.7|21
1651629670000|2022-05-04 02:01:10|157648.1|157518.1|157660.3|157530.3|157661.3|157531.3|157643.8|157513.8|27
1651629680000|2022-05-04 02:01:20|157660.5|157530.5|157648|157518|157662.1|157532.1|157644.4|157514.4|21
1651629690000|2022-05-04 02:01:30|157650.3|157520.3|157619.7|157489.7|157650.3|157520.3|157619.7|157489.7|19
1651629700000|2022-05-04 02:01:40|157624.1|157494.1|157628.5|157498.5|157632.4|157502.4|157624.1|157494.1|12
1651629710000|2022-05-04 02:01:50|157630.8|157500.8|157639.3|157509.3|157641.9|157511.9|157627.3|157497.3|14
1651629720000|2022-05-04 02:02:00|157637.8|157507.8|157645.5|157515.5|157646|157516|157637.8|157507.8|18
1651629730000|2022-05-04 02:02:10|157645.1|157515.1|157626.8|157496.8|157649.8|157519.8|157626.8|157496.8|15
1651629740000|2022-05-04 02:02:20|157627.7|157497.7|157642.1|157512.1|157643|157513|157627.7|157497.7|18
1651629750000|2022-05-04 02:02:30|157634.1|157504.1|157641.3|157511.3|157644.1|157514.1|157634.1|157504.1|20
1651629760000|2022-05-04 02:02:40|157639.7|157509.7|157632.4|157502.4|157641.8|157511.8|157630.9|157500.9|16
1651629770000|2022-05-04 02:02:50|157629|157499|157631.2|157501.2|157631.2|157501.2|157624.2|157494.2|18
1651629780000|2022-05-04 02:03:00|157632|157502|157637.6|157507.6|157637.6|157507.6|157630.6|157500.6|13
1651629790000|2022-05-04 02:03:10|157643.1|157513.1|157648.4|157518.4|157654.1|157524.1|157630.5|157500.5|21
1651629800000|2022-05-04 02:03:20|157655.1|157525.1|157637.2|157507.2|157656|157526|157629.1|157499.1|19
1651629810000|2022-05-04 02:03:30|157636.7|157506.7|157664.4|157534.4|157673.1|157543.1|157636.7|157506.7|24
1651629820000|2022-05-04 02:03:40|157666.2|157536.2|157663.9|157533.9|157666.2|157536.2|157658.7|157528.7|13
1651629830000|2022-05-04 02:03:50|157664.8|157534.8|157664.9|157534.9|157665.2|157535.2|157658.8|157528.8|17
1651629840000|2022-05-04 02:04:00|157665.4|157535.4|157663|157533|157665.4|157535.4|157660.3|157530.3|14
1651629850000|2022-05-04 02:04:10|157661.4|157531.4|157662.9|157532.9|157664.3|157534.3|157661.4|157531.4|10
1651629860000|2022-05-04 02:04:20|157661.4|157531.4|157679.3|157549.3|157679.5|157549.5|157656|157526|15
1651629870000|2022-05-04 02:04:30|157670.4|157540.4|157660.3|157530.3|157676|157546|157650.6|157520.6|20
1651629880000|2022-05-04 02:04:40|157658.1|157528.1|157670.1|157540.1|157672.7|157542.7|157658.1|157528.1|15
1651629890000|2022-05-04 02:04:50|157669|157539|157671.8|157541.8|157671.8|157541.8|157662.1|157532.1|15
1651629900000|2022-05-04 02:05:00|157670|157540|157661.5|157531.5|157670|157540|157653.5|157523.5|26
1651629910000|2022-05-04 02:05:10|157662.9|157532.9|157665|157535|157665|157535|157654.6|157524.6|12
1651629920000|2022-05-04 02:05:20|157663.9|157533.9|157661.8|157531.8|157663.9|157533.9|157655.7|157525.7|10
1651629930000|2022-05-04 02:05:30|157660.7|157530.7|157660|157530|157661.7|157531.7|157652.1|157522.1|14
1651629940000|2022-05-04 02:05:40|157661|157531|157657.4|157527.4|157661|157531|157650.6|157520.6|7
1651629950000|2022-05-04 02:05:50|157653.4|157523.4|157640.8|157510.8|157653.4|157523.4|157640.8|157510.8|4
1651629960000|2022-05-04 02:06:00|157643.2|157513.2|157646.2|157516.2|157647.9|157517.9|157642.8|157512.8|8
1651629970000|2022-05-04 02:06:10|157652.6|157522.6|157660.6|157530.6|157661|157531|157652.6|157522.6|11
1651629980000|2022-05-04 02:06:20|157659.6|157529.6|157659.6|157529.6|157659.6|157529.6|157659.5|157529.5|3
1651629990000|2022-05-04 02:06:30|157659.5|157529.5|157648.2|157518.2|157667.4|157537.4|157637.1|157507.1|8
1651630000000|2022-05-04 02:06:40|157650.7|157520.7|157667.4|157537.4|157667.5|157537.5|157650.7|157520.7|3
1651630010000|2022-05-04 02:06:50|157667.3|157537.3|157662.3|157532.3|157669.6|157539.6|157653|157523|14
1651630020000|2022-05-04 02:07:00|157663.6|157533.6|157648|157518|157666.7|157536.7|157643.2|157513.2|9
1651630030000|2022-05-04 02:07:10|157650.3|157520.3|157650.7|157520.7|157654.3|157524.3|157645.9|157515.9|7
1651630040000|2022-05-04 02:07:20|157648.6|157518.6|157650.8|157520.8|157659.6|157529.6|157648.6|157518.6|7
1651630050000|2022-05-04 02:07:30|157652.4|157522.4|157657.8|157527.8|157660.5|157530.5|157650.1|157520.1|20
1651630060000|2022-05-04 02:07:40|157650|157520|157661.4|157531.4|157661.4|157531.4|157650|157520|11
1651630070000|2022-05-04 02:07:50|157662.6|157532.6|157660.6|157530.6|157662.6|157532.6|157659.7|157529.7|5
1651630080000|2022-05-04 02:08:00|157659.7|157529.7|157648.9|157518.9|157659.7|157529.7|157643.9|157513.9|6
1651630090000|2022-05-04 02:08:10|157653|157523|157642.4|157512.4|157653|157523|157642.4|157512.4|2
1651630100000|2022-05-04 02:08:20|157646.8|157516.8|157655.3|157525.3|157655.7|157525.7|157636.6|157506.6|11
1651630110000|2022-05-04 02:08:30|157652.8|157522.8|157644.1|157514.1|157664.3|157534.3|157644.1|157514.1|16
1651630120000|2022-05-04 02:08:40|157657.1|157527.1|157656.5|157526.5|157657.3|157527.3|157653.7|157523.7|4
1651630130000|2022-05-04 02:08:50|157645.8|157515.8|157652|157522|157656.3|157526.3|157645.8|157515.8|7
1651630140000|2022-05-04 02:09:00|157650|157520|157655.2|157525.2|157661.8|157531.8|157642.7|157512.7|9
1651630150000|2022-05-04 02:09:10|157657.4|157527.4|157659.5|157529.5|157662.9|157532.9|157657.4|157527.4|8
1651630160000|2022-05-04 02:09:20|157650.9|157520.9|157658.5|157528.5|157658.5|157528.5|157650.9|157520.9|6
1651630170000|2022-05-04 02:09:30|157660.2|157530.2|157658.5|157528.5|157669.5|157539.5|157646.7|157516.7|10
1651630180000|2022-05-04 02:09:40|157658.8|157528.8|157657.8|157527.8|157658.8|157528.8|157654.4|157524.4|3
1651630190000|2022-05-04 02:09:50|157655.2|157525.2|157658.8|157528.8|157658.8|157528.8|157648.5|157518.5|8
1651630200000|2022-05-04 02:10:00|157663.6|157533.6|157651.5|157521.5|157663.6|157533.6|157647.9|157517.9|6
1651630210000|2022-05-04 02:10:10|157655.9|157525.9|157658.4|157528.4|157658.4|157528.4|157655.9|157525.9|2
1651630220000|2022-05-04 02:10:20|157649.7|157519.7|157650.8|157520.8|157656.7|157526.7|157649.7|157519.7|5
1651630230000|2022-05-04 02:10:30|157654.8|157524.8|157671|157541|157675|157545|157654.8|157524.8|6
1651630240000|2022-05-04 02:10:40|157647.2|157517.2|157666.1|157536.1|157668.8|157538.8|157646.1|157516.1|13
1651630250000|2022-05-04 02:10:50|157665.8|157535.8|157665.8|157535.8|157665.8|157535.8|157659.8|157529.8|7
1651630260000|2022-05-04 02:11:00|157668.2|157538.2|157664.9|157534.9|157668.2|157538.2|157659.3|157529.3|10
1651630270000|2022-05-04 02:11:10|157663.5|157533.5|157660.6|157530.6|157667.6|157537.6|157658.3|157528.3|9
1651630280000|2022-05-04 02:11:20|157662.5|157532.5|157656.2|157526.2|157662.5|157532.5|157655.9|157525.9|7
1651630290000|2022-05-04 02:11:30|157662.2|157532.2|157658.6|157528.6|157662.2|157532.2|157654.4|157524.4|3
1651630300000|2022-05-04 02:11:40|157668.2|157538.2|157665.3|157535.3|157671.3|157541.3|157665.3|157535.3|6
1651630310000|2022-05-04 02:11:50|157666.2|157536.2|157659.7|157529.7|157666.2|157536.2|157655.8|157525.8|12
1651630320000|2022-05-04 02:12:00|157660.9|157530.9|157661.6|157531.6|157663.9|157533.9|157658.1|157528.1|7
1651630330000|2022-05-04 02:12:10|157659.2|157529.2|157656.7|157526.7|157661|157531|157656.7|157526.7|7
1651630340000|2022-05-04 02:12:20|157660.2|157530.2|157670.7|157540.7|157670.7|157540.7|157647.9|157517.9|11
1651630350000|2022-05-04 02:12:30|157665.2|157535.2|157671.7|157541.7|157673.2|157543.2|157665.2|157535.2|7
1651630360000|2022-05-04 02:12:40|157671.2|157541.2|157664.9|157534.9|157671.2|157541.2|157660.6|157530.6|6
1651630370000|2022-05-04 02:12:50|157667.4|157537.4|157662.3|157532.3|157667.4|157537.4|157657.7|157527.7|5
1651630380000|2022-05-04 02:13:00|157665.1|157535.1|157652.2|157522.2|157665.1|157535.1|157649.7|157519.7|4
1651630390000|2022-05-04 02:13:10|157655|157525|157648.3|157518.3|157666.4|157536.4|157648.3|157518.3|4
1651630400000|2022-05-04 02:13:20|157658.5|157528.5|157668.6|157538.6|157671.2|157541.2|157645.8|157515.8|7
1651630410000|2022-05-04 02:13:30|157662.6|157532.6|157664|157534|157675.9|157545.9|157662.6|157532.6|13
1651630420000|2022-05-04 02:13:40|157665.6|157535.6|157667|157537|157670.8|157540.8|157665.4|157535.4|7
1651630430000|2022-05-04 02:13:50|157668.2|157538.2|157658.7|157528.7|157668.2|157538.2|157658.7|157528.7|4
1651630440000|2022-05-04 02:14:00|157663.1|157533.1|157665.9|157535.9|157667.4|157537.4|157663.1|157533.1|10
1651630450000|2022-05-04 02:14:10|157665.1|157535.1|157650.2|157520.2|157673|157543|157650.2|157520.2|4
1651630460000|2022-05-04 02:14:20|157655.7|157525.7|157667.6|157537.6|157671|157541|157655.7|157525.7|6
1651630470000|2022-05-04 02:14:30|157656.6|157526.6|157669.8|157539.8|157669.8|157539.8|157651.8|157521.8|6
1651630480000|2022-05-04 02:14:40|157662.4|157532.4|157663.5|157533.5|157665.3|157535.3|157662.1|157532.1|4
1651630490000|2022-05-04 02:14:50|157666.7|157536.7|157656.8|157526.8|157669.8|157539.8|157656.8|157526.8|5
1651630500000|2022-05-04 02:15:00|157662.2|157532.2|157666|157536|157678|157548|157653.2|157523.2|12
1651630510000|2022-05-04 02:15:10|157661.2|157531.2|157666.6|157536.6|157666.6|157536.6|157655.4|157525.4|6
1651630520000|2022-05-04 02:15:20|157666.2|157536.2|157665.9|157535.9|157676.2|157546.2|157665.2|157535.2|16
1651630530000|2022-05-04 02:15:30|157668.8|157538.8|157670.3|157540.3|157672.9|157542.9|157667.2|157537.2|16
1651630540000|2022-05-04 02:15:40|157667.4|157537.4|157673|157543|157673|157543|157663.7|157533.7|9
1651630550000|2022-05-04 02:15:50|157672|157542|157667.2|157537.2|157675.4|157545.4|157667.2|157537.2|10
1651630560000|2022-05-04 02:16:00|157669.1|157539.1|157672.8|157542.8|157672.9|157542.9|157666.7|157536.7|16
1651630570000|2022-05-04 02:16:10|157675.6|157545.6|157667.6|157537.6|157676.4|157546.4|157663.5|157533.5|21
1651630580000|2022-05-04 02:16:20|157665.3|157535.3|157666|157536|157666.8|157536.8|157661|157531|15
1651630590000|2022-05-04 02:16:30|157665.1|157535.1|157664.5|157534.5|157667.7|157537.7|157662.7|157532.7|13
1651630600000|2022-05-04 02:16:40|157666.1|157536.1|157671.5|157541.5|157671.5|157541.5|157662.6|157532.6|16
1651630610000|2022-05-04 02:16:50|157656.8|157526.8|157655.7|157525.7|157673|157543|157655.7|157525.7|20
1651630620000|2022-05-04 02:17:00|157659.2|157529.2|157654.4|157524.4|157700.7|157541.3|157643.5|157493.7|17
1651630630000|2022-05-04 02:17:10|157656.7|157526.7|157660.1|157530.1|157662.1|157532.1|157656.2|157526.2|13
1651630640000|2022-05-04 02:17:20|157660.7|157530.7|157656.2|157526.2|157660.7|157530.7|157654.5|157524.5|9
1651630650000|2022-05-04 02:17:30|157655.8|157525.8|157653.7|157523.7|157659.3|157529.3|157653|157523|11
1651630660000|2022-05-04 02:17:40|157652.6|157522.6|157654.9|157524.9|157655.1|157525.1|157652.5|157522.5|6
1651630670000|2022-05-04 02:17:50|157655|157525|157655.6|157525.6|157657.2|157527.2|157649|157519|10
1651630680000|2022-05-04 02:18:00|157656.5|157526.5|157657.3|157527.3|157661|157531|157649.6|157519.6|12
1651630690000|2022-05-04 02:18:10|157658.7|157528.7|157657.7|157527.7|157662|157532|157655.7|157525.7|8
1651630700000|2022-05-04 02:18:20|157657.3|157527.3|157652.7|157522.7|157657.3|157527.3|157650.6|157520.6|11
1651630710000|2022-05-04 02:18:30|157653.8|157523.8|157651.3|157521.3|157653.8|157523.8|157650.2|157520.2|3
1651630720000|2022-05-04 02:18:40|157646.4|157516.4|157646.8|157516.8|157655.5|157525.5|157646.4|157516.4|8
1651630730000|2022-05-04 02:18:50|157650.9|157520.9|157652.2|157522.2|157658.6|157562.8|157642.5|157516.9|13
1651630740000|2022-05-04 02:19:00|157644.3|157514.3|157622.2|157492.2|157653.7|157523.7|157621.5|157491.5|15
1651630750000|2022-05-04 02:19:10|157619.3|157489.3|157616.3|157486.3|157622.8|157492.8|157616.1|157486.1|19
1651630760000|2022-05-04 02:19:20|157616.5|157486.5|157609.6|157479.6|157620.3|157490.3|157609.4|157479.4|14
1651630770000|2022-05-04 02:19:30|157611.5|157481.5|157611|157481|157613.8|157483.8|157605.7|157475.7|19
1651630780000|2022-05-04 02:19:40|157611.1|157481.1|157609.1|157479.1|157611.1|157481.1|157606.3|157476.3|29
1651630790000|2022-05-04 02:19:50|157609.2|157479.2|157599.8|157469.8|157611.3|157481.3|157599.8|157469.8|15
1651630800000|2022-05-04 02:20:00|157607|157477|157612.3|157482.3|157613.2|157483.2|157607|157477|30
1651630810000|2022-05-04 02:20:10|157614|157484|157635.6|157505.6|157649.4|157519.4|157612.6|157482.6|24
1651630820000|2022-05-04 02:20:20|157631.4|157501.4|157635.2|157505.2|157649.3|157519.3|157630.6|157500.6|18
1651630830000|2022-05-04 02:20:30|157634.3|157504.3|157640.1|157510.1|157643.8|157513.8|157629.5|157499.5|17
1651630840000|2022-05-04 02:20:40|157640.8|157510.8|157633.2|157503.2|157641.6|157511.6|157633.2|157503.2|12
1651630850000|2022-05-04 02:20:50|157630.2|157500.2|157634.5|157504.5|157634.5|157504.5|157627.6|157497.6|4
1651630860000|2022-05-04 02:21:00|157636.2|157506.2|157651.5|157521.5|157654.5|157524.5|157634.3|157504.3|5
1651630870000|2022-05-04 02:21:10|157647.3|157517.3|157645.3|157515.3|157649.5|157519.5|157643.2|157513.2|8
1651630880000|2022-05-04 02:21:20|157651.9|157521.9|157641.6|157511.6|157651.9|157521.9|157616.8|157486.8|10
1651630890000|2022-05-04 02:21:30|157643.6|157513.6|157640.7|157510.7|157643.6|157513.6|157640.7|157510.7|7
1651630900000|2022-05-04 02:21:40|157640|157510|157620.7|157490.7|157640.5|157510.5|157620.7|157490.7|4
1651630910000|2022-05-04 02:21:50|157625.8|157495.8|157620.6|157490.6|157642.9|157512.9|157620.6|157490.6|14
1651630920000|2022-05-04 02:22:00|157631.8|157501.8|157624.9|157494.9|157639.5|157509.5|157624.9|157494.9|12
1651630930000|2022-05-04 02:22:10|157623.5|157493.5|157629.2|157499.2|157635.5|157505.5|157623.5|157493.5|8
1651630940000|2022-05-04 02:22:20|157631.6|157501.6|157630.8|157500.8|157637.6|157507.6|157628.4|157498.4|12
1651630950000|2022-05-04 02:22:30|157634.6|157504.6|157645.4|157515.4|157649.4|157519.4|157633.9|157503.9|19
1651630960000|2022-05-04 02:22:40|157659.9|157529.9|157641.5|157511.5|157659.9|157529.9|157641.5|157511.5|15
1651630970000|2022-05-04 02:22:50|157643.6|157513.6|157647.1|157517.1|157648.8|157518.8|157643.6|157513.6|6
1651630980000|2022-05-04 02:23:00|157647.8|157517.8|157643.9|157513.9|157647.8|157517.8|157641.9|157511.9|10
1651630990000|2022-05-04 02:23:10|157643.2|157513.2|157636.9|157506.9|157645.6|157515.6|157634.5|157504.5|14
1651631000000|2022-05-04 02:23:20|157639.7|157509.7|157641.6|157511.6|157642.2|157512.2|157638.8|157508.8|6
1651631010000|2022-05-04 02:23:30|157638.7|157508.7|157643.4|157513.4|157648.4|157518.4|157636.5|157506.5|21
1651631020000|2022-05-04 02:23:40|157645.4|157515.4|157642.4|157512.4|157647.2|157517.2|157638.8|157508.8|12
1651631030000|2022-05-04 02:23:50|157641|157511|157643.5|157513.5|157645.4|157515.4|157641|157511|12
1651631040000|2022-05-04 02:24:00|157644.5|157514.5|157640.3|157510.3|157644.5|157514.5|157640.3|157510.3|6
1651631050000|2022-05-04 02:24:10|157641.9|157511.9|157643|157513|157651.2|157521.2|157639.8|157509.8|17
1651631060000|2022-05-04 02:24:20|157644|157514|157648.3|157518.3|157655.5|157525.5|157629.8|157499.8|18
1651631070000|2022-05-04 02:24:30|157644.8|157514.8|157641.3|157511.3|157650.4|157520.4|157641.3|157511.3|12
1651631080000|2022-05-04 02:24:40|157642.3|157512.3|157643.3|157513.3|157646.8|157516.8|157641.1|157511.1|18
1651631090000|2022-05-04 02:24:50|157642.8|157512.8|157645.3|157515.3|157645.3|157515.3|157639|157509|7
1651631100000|2022-05-04 02:25:00|157645.5|157515.5|157632.8|157502.8|157647.7|157517.7|157631|157501|10
1651631110000|2022-05-04 02:25:10|157629.2|157499.2|157654.3|157524.3|157655|157525|157629.2|157499.2|17
1651631120000|2022-05-04 02:25:20|157653.8|157523.8|157631.7|157501.7|157657.3|157527.3|157630.5|157500.5|17
1651631130000|2022-05-04 02:25:30|157635.8|157505.8|157641|157511|157641|157511|157629.8|157499.8|6
1651631140000|2022-05-04 02:25:40|157639.7|157509.7|157649.4|157519.4|157651.5|157521.5|157639.7|157509.7|13
1651631150000|2022-05-04 02:25:50|157649|157519|157644.4|157514.4|157649|157519|157644.2|157514.2|12
1651631160000|2022-05-04 02:26:00|157644.5|157514.5|157647.6|157517.6|157647.8|157517.8|157644.5|157514.5|14
1651631170000|2022-05-04 02:26:10|157647.8|157517.8|157660.1|157530.1|157663|157533|157645.2|157515.2|7
1651631180000|2022-05-04 02:26:20|157658.1|157528.1|157647.1|157517.1|157658.1|157528.1|157637.1|157507.1|9
1651631190000|2022-05-04 02:26:30|157646.7|157516.7|157645.4|157515.4|157646.7|157516.7|157636.7|157506.7|9
1651631200000|2022-05-04 02:26:40|157647.2|157517.2|157647.6|157517.6|157648.1|157518.1|157647.2|157517.2|3
1651631210000|2022-05-04 02:26:50|157641.2|157511.2|157642.5|157512.5|157642.5|157512.5|157632.4|157502.4|6
1651631220000|2022-05-04 02:27:00|157649.2|157519.2|157649.6|157519.6|157650.3|157520.3|157649.2|157519.2|7
1651631230000|2022-05-04 02:27:10|157627.6|157497.6|157649|157519|157658.4|157528.4|157627.6|157497.6|14
1651631240000|2022-05-04 02:27:20|157647.4|157517.4|157644.3|157514.3|157651.6|157521.6|157636.1|157506.1|8
1651631250000|2022-05-04 02:27:30|157642.5|157512.5|157640.5|157510.5|157642.9|157512.9|157640.5|157510.5|4
1651631260000|2022-05-04 02:27:40|157640.6|157510.6|157635.2|157505.2|157643.5|157513.5|157634.4|157504.4|6
1651631270000|2022-05-04 02:27:50|157627|157497|157647.1|157517.1|157647.7|157517.7|157627|157497|9
1651631280000|2022-05-04 02:28:00|157643.5|157513.5|157642.9|157512.9|157649.3|157519.3|157631.1|157501.1|8
1651631290000|2022-05-04 02:28:10|157649.6|157519.6|157639.4|157509.4|157649.6|157519.6|157638.1|157508.1|8
1651631300000|2022-05-04 02:28:20|157640.4|157510.4|157647.6|157517.6|157650.8|157520.8|157640.4|157510.4|15
1651631310000|2022-05-04 02:28:30|157649.5|157519.5|157645.9|157515.9|157649.5|157519.5|157645.9|157515.9|7
1651631320000|2022-05-04 02:28:40|157648.9|157518.9|157645.1|157515.1|157648.9|157518.9|157645.1|157515.1|6
1651631330000|2022-05-04 02:28:50|157644|157514|157627.2|157497.2|157644|157514|157623.3|157493.3|7
1651631340000|2022-05-04 02:29:00|157627.3|157497.3|157629.2|157499.2|157629.2|157499.2|157617.8|157487.8|8
1651631350000|2022-05-04 02:29:10|157630.1|157500.1|157625.7|157495.7|157630.4|157500.4|157624|157494|5
1651631360000|2022-05-04 02:29:20|157622.1|157492.1|157641|157511|157641|157511|157620.5|157490.5|9
1651631370000|2022-05-04 02:29:30|157640.9|157510.9|157641.2|157511.2|157653.6|157523.6|157630.3|157500.3|6
1651631380000|2022-05-04 02:29:40|157618.3|157488.3|157625.3|157495.3|157626|157496|157618.3|157488.3|7
1651631390000|2022-05-04 02:29:50|157627.9|157497.9|157626.3|157496.3|157630.6|157500.6|157626.3|157496.3|5
1651631400000|2022-05-04 02:30:00|157628.7|157498.7|157629.7|157499.7|157629.7|157499.7|157623.1|157493.1|5
1651631410000|2022-05-04 02:30:10|157638.7|157508.7|157647.6|157517.6|157647.6|157517.6|157624.3|157494.3|14
1651631420000|2022-05-04 02:30:20|157647.2|157517.2|157643|157513|157648.9|157518.9|157642.7|157512.7|13
1651631430000|2022-05-04 02:30:30|157640.8|157510.8|157637.6|157507.6|157643.5|157513.5|157634.4|157504.4|12
1651631440000|2022-05-04 02:30:40|157637.1|157507.1|157642.8|157512.8|157644.1|157514.1|157637.1|157507.1|5
1651631450000|2022-05-04 02:30:50|157637|157507|157637.1|157507.1|157637.1|157507.1|157628.4|157498.4|7
1651631460000|2022-05-04 02:31:00|157633.8|157503.8|157639.8|157509.8|157642.1|157512.1|157631.3|157501.3|13
1651631470000|2022-05-04 02:31:10|157630.6|157500.6|157634.1|157504.1|157634.1|157504.1|157629.4|157499.4|6
1651631480000|2022-05-04 02:31:20|157633.6|157503.6|157638.1|157508.1|157641.6|157511.6|157618|157488|8
1651631490000|2022-05-04 02:31:30|157640.2|157510.2|157642.6|157512.6|157647.5|157517.5|157638.1|157508.1|12
1651631500000|2022-05-04 02:31:40|157643.5|157513.5|157635.1|157505.1|157653.5|157523.5|157632.4|157502.4|15
1651631510000|2022-05-04 02:31:50|157636.8|157506.8|157636|157506|157640.9|157510.9|157635.3|157505.3|7
1651631520000|2022-05-04 02:32:00|157638.9|157508.9|157635.5|157505.5|157638.9|157508.9|157631.5|157501.5|9
1651631530000|2022-05-04 02:32:10|157636.3|157506.3|157632.1|157502.1|157641.2|157511.2|157630.1|157500.1|8
1651631540000|2022-05-04 02:32:20|157631.1|157501.1|157638.6|157508.6|157640.3|157510.3|157621.3|157491.3|11
1651631550000|2022-05-04 02:32:30|157631.4|157501.4|157636.6|157506.6|157650.6|157515.9|157630.6|157438|8
1651631560000|2022-05-04 02:32:40|157631.2|157501.2|157636.8|157506.8|157645.1|157515.1|157629.4|157499.4|8
1651631570000|2022-05-04 02:32:50|157636.5|157506.5|157638.2|157508.2|157648.2|157518.2|157636.5|157506.5|5
1651631580000|2022-05-04 02:33:00|157638|157508|157642.2|157512.2|157642.2|157512.2|157634.8|157504.8|11
1651631590000|2022-05-04 02:33:10|157637.8|157507.8|157640.5|157510.5|157643.1|157513.1|157614|157484|16
1651631600000|2022-05-04 02:33:20|157634.7|157504.7|157645.2|157515.2|157645.3|157515.3|157625.1|157495.1|11
1651631610000|2022-05-04 02:33:30|157626.7|157496.7|157640|157510|157641.7|157511.7|157626.7|157496.7|12
1651631620000|2022-05-04 02:33:40|157639.7|157509.7|157645.1|157515.1|157646.4|157516.4|157635.3|157505.3|15
1651631630000|2022-05-04 02:33:50|157644.3|157514.3|157648.4|157518.4|157649.4|157519.4|157643|157513|10
1651631640000|2022-05-04 02:34:00|157651.8|157521.8|157640.2|157510.2|157652.9|157522.9|157631.1|157501.1|7
1651631650000|2022-05-04 02:34:10|157638|157508|157641.8|157511.8|157643.3|157513.3|157638|157508|6
1651631660000|2022-05-04 02:34:20|157639.3|157509.3|157651.5|157521.5|157651.7|157521.7|157639.3|157509.3|5
1651631670000|2022-05-04 02:34:30|157647.6|157517.6|157648.2|157518.2|157655.8|157525.8|157646|157516|16
1651631680000|2022-05-04 02:34:40|157647.8|157517.8|157648.3|157518.3|157648.3|157518.3|157644.2|157514.2|5
1651631690000|2022-05-04 02:34:50|157649.6|157519.6|157652.1|157522.1|157660.3|157530.3|157649.2|157519.2|16
1651631700000|2022-05-04 02:35:00|157650.6|157520.6|157647|157517|157650.8|157520.8|157646|157516|10
1651631710000|2022-05-04 02:35:10|157646.4|157516.4|157639.5|157509.5|157648.5|157518.5|157639.5|157509.5|9
1651631720000|2022-05-04 02:35:20|157639.2|157509.2|157636.4|157506.4|157640.2|157510.2|157636.1|157506.1|4
1651631730000|2022-05-04 02:35:30|157635.7|157505.7|157630|157500|157644.9|157514.9|157630|157500|10
1651631740000|2022-05-04 02:35:40|157633.3|157503.3|157638.1|157508.1|157640.6|157510.6|157626.2|157496.2|8
1651631750000|2022-05-04 02:35:50|157638.3|157508.3|157651.2|157521.2|157657.3|157527.3|157629.5|157499.5|10
1651631760000|2022-05-04 02:36:00|157647.1|157517.1|157645.1|157515.1|157651.8|157521.8|157644|157514|5
1651631770000|2022-05-04 02:36:10|157647.6|157517.6|157632.5|157502.5|157647.6|157517.6|157632.5|157502.5|2
1651631780000|2022-05-04 02:36:20|157634.8|157504.8|157648.1|157518.1|157650.3|157520.3|157634.8|157504.8|9
1651631790000|2022-05-04 02:36:30|157657.6|157527.6|157653.6|157523.6|157667.3|157537.3|157650.9|157520.9|12
1651631800000|2022-05-04 02:36:40|157651.7|157521.7|157650.3|157520.3|157651.7|157521.7|157649.1|157519.1|4
1651631810000|2022-05-04 02:36:50|157652.1|157522.1|157655.3|157525.3|157656.6|157526.6|157650.3|157520.3|4
1651631820000|2022-05-04 02:37:00|157657.6|157527.6|157649.7|157519.7|157657.6|157527.6|157649|157519|8
1651631830000|2022-05-04 02:37:10|157649.9|157519.9|157658.5|157528.5|157660.6|157530.6|157649.9|157519.9|7
1651631840000|2022-05-04 02:37:20|157658|157528|157664.4|157534.4|157665|157535|157647.9|157517.9|11
1651631850000|2022-05-04 02:37:30|157656.5|157526.5|157650.7|157520.7|157658|157528|157650.7|157520.7|9
1651631860000|2022-05-04 02:37:40|157650.2|157520.2|157661.4|157531.4|157661.4|157531.4|157650.2|157520.2|9
1651631870000|2022-05-04 02:37:50|157660.9|157530.9|157659.5|157529.5|157660.9|157530.9|157659.5|157529.5|3
1651631880000|2022-05-04 02:38:00|157655.1|157525.1|157641.5|157511.5|157656.1|157526.1|157641.5|157511.5|8
1651631890000|2022-05-04 02:38:10|157641.4|157511.4|157652.4|157522.4|157653.7|157523.7|157641.4|157511.4|5
1651631900000|2022-05-04 02:38:20|157651.5|157521.5|157646.9|157516.9|157651.5|157521.5|157646.5|157516.5|4
1651631910000|2022-05-04 02:38:30|157653.6|157523.6|157653.8|157523.8|157662.8|157532.8|157650.7|157520.7|14
1651631920000|2022-05-04 02:38:40|157650.8|157520.8|157654.5|157524.5|157654.5|157524.5|157650.7|157520.7|4
1651631930000|2022-05-04 02:38:50|157646.5|157516.5|157648.7|157518.7|157648.9|157518.9|157643.2|157513.2|6
1651631940000|2022-05-04 02:39:00|157651.7|157521.7|157654.1|157524.1|157656.2|157526.2|157650.5|157520.5|7
1651631950000|2022-05-04 02:39:10|157654|157524|157651.7|157521.7|157676.8|157546.8|157651.7|157521.7|10
1651631960000|2022-05-04 02:39:20|157645.9|157515.9|157650|157520|157656|157526|157645.3|157515.3|8
1651631970000|2022-05-04 02:39:30|157647.7|157517.7|157657.9|157527.9|157660.5|157530.5|157646.7|157516.7|8
1651631980000|2022-05-04 02:39:40|157658.3|157528.3|157660.7|157530.7|157663.1|157533.1|157658.3|157528.3|18
1651631990000|2022-05-04 02:39:50|157658.6|157528.6|157669.2|157539.2|157669.2|157539.2|157657.2|157527.2|9
1651632000000|2022-05-04 02:40:00|157663.9|157533.9|157658.5|157528.5|157663.9|157533.9|157656.3|157526.3|5
1651632010000|2022-05-04 02:40:10|157664|157534|157659.5|157529.5|157664.2|157534.2|157659.5|157529.5|4
1651632020000|2022-05-04 02:40:20|157659.6|157529.6|157658.1|157528.1|157659.6|157529.6|157658.1|157528.1|3
1651632030000|2022-05-04 02:40:30|157660|157530|157651.3|157521.3|157660.3|157530.3|157651.3|157521.3|5
1651632040000|2022-05-04 02:40:40|157651.2|157521.2|157655.4|157525.4|157658.2|157528.2|157651.2|157521.2|7
1651632050000|2022-05-04 02:40:50|157654.4|157524.4|157662.3|157532.3|157662.3|157532.3|157634.9|157504.9|8
1651632060000|2022-05-04 02:41:00|157665|157535|157653.7|157523.7|157665|157535|157653.7|157523.7|12
1651632070000|2022-05-04 02:41:10|157649.9|157519.9|157655.4|157525.4|157658.6|157528.6|157647.5|157517.5|7
1651632080000|2022-05-04 02:41:20|157656.8|157526.8|157645.2|157515.2|157656.8|157526.8|157645.2|157515.2|7
1651632090000|2022-05-04 02:41:30|157642.9|157512.9|157645.1|157515.1|157653|157523|157642.9|157512.9|6
1651632100000|2022-05-04 02:41:40|157645.9|157515.9|157648.7|157518.7|157652.1|157522.1|157645.9|157515.9|8
1651632110000|2022-05-04 02:41:50|157659.2|157529.2|157647.2|157517.2|157659.2|157529.2|157647.2|157517.2|4
1651632120000|2022-05-04 02:42:00|157641.9|157511.9|157643.2|157513.2|157643.9|157513.9|157641.9|157511.9|4
1651632130000|2022-05-04 02:42:10|157641.7|157511.7|157657.2|157527.2|157657.5|157527.5|157640.6|157510.6|15
1651632140000|2022-05-04 02:42:20|157656.5|157526.5|157653.8|157523.8|157658.7|157528.7|157651.7|157521.7|10
1651632150000|2022-05-04 02:42:30|157653.9|157523.9|157649.9|157519.9|157653.9|157523.9|157646.5|157516.5|11
1651632160000|2022-05-04 02:42:40|157648.3|157518.3|157637.8|157507.8|157650.2|157520.2|157636.1|157506.1|7
1651632170000|2022-05-04 02:42:50|157637.5|157507.5|157634.5|157504.5|157637.9|157507.9|157633.6|157503.6|5
1651632180000|2022-05-04 02:43:00|157650|157520|157650.5|157520.5|157656|157526|157650|157520|6
1651632190000|2022-05-04 02:43:10|157648.7|157518.7|157649|157519|157650.7|157520.7|157648.7|157518.7|3
1651632200000|2022-05-04 02:43:20|157632.3|157502.3|157629.3|157499.3|157632.3|157502.3|157629.3|157499.3|3
1651632210000|2022-05-04 02:43:30|157635|157505|157634.3|157504.3|157636.2|157506.2|157633.1|157503.1|6
1651632220000|2022-05-04 02:43:40|157655|157525|157632|157502|157655|157525|157615.2|157485.2|8
1651632230000|2022-05-04 02:43:50|157632.1|157502.1|157622.2|157492.2|157640.1|157510.1|157617.3|157487.3|14
1651632240000|2022-05-04 02:44:00|157629.7|157499.7|157654.3|157524.3|157665.2|157535.2|157626.2|157496.2|17
1651632250000|2022-05-04 02:44:10|157657|157527|157664.2|157534.2|157664.2|157534.2|157648.2|157518.2|9
1651632260000|2022-05-04 02:44:20|157657.6|157527.6|157657.2|157527.2|157658.6|157528.6|157650.7|157520.7|11
1651632270000|2022-05-04 02:44:30|157659.5|157529.5|157657.2|157527.2|157662.7|157532.7|157656.8|157526.8|10
1651632280000|2022-05-04 02:44:40|157660.1|157530.1|157654|157524|157660.1|157530.1|157653.6|157523.6|7
1651632290000|2022-05-04 02:44:50|157653.7|157523.7|157667.3|157537.3|157667.3|157537.3|157653.7|157523.7|12
1651632300000|2022-05-04 02:45:00|157665.7|157535.7|157653.6|157523.6|157665.7|157535.7|157653.6|157523.6|11
1651632310000|2022-05-04 02:45:10|157659.6|157529.6|157656.6|157526.6|157662.9|157532.9|157656|157526|9
1651632320000|2022-05-04 02:45:20|157656.1|157526.1|157655.7|157525.7|157656.9|157526.9|157654.6|157524.6|8
1651632330000|2022-05-04 02:45:30|157655.5|157525.5|157656.3|157526.3|157659.5|157529.5|157655.5|157525.5|8
1651632340000|2022-05-04 02:45:40|157653.4|157523.4|157623.5|157493.5|157661.1|157531.1|157622.9|157492.9|16
1651632350000|2022-05-04 02:45:50|157625.1|157495.1|157640.2|157510.2|157640.2|157510.2|157621|157491|19
1651632360000|2022-05-04 02:46:00|157636.6|157506.6|157625.6|157495.6|157636.6|157506.6|157623.6|157493.6|11
1651632370000|2022-05-04 02:46:10|157629.4|157499.4|157634.2|157504.2|157634.2|157504.2|157628.3|157498.3|11
1651632380000|2022-05-04 02:46:20|157628.5|157498.5|157632|157502|157636.4|157506.4|157622|157492|13
1651632390000|2022-05-04 02:46:30|157635.3|157505.3|157639|157509|157640.7|157510.7|157620.6|157490.6|8
1651632400000|2022-05-04 02:46:40|157632.4|157502.4|157633.1|157503.1|157633.1|157503.1|157622.2|157492.2|13
1651632410000|2022-05-04 02:46:50|157625.6|157495.6|157623.8|157493.8|157637.4|157507.4|157622.2|157492.2|15
1651632420000|2022-05-04 02:47:00|157622.6|157492.6|157628.7|157498.7|157628.7|157498.7|157615.4|157485.4|11
1651632430000|2022-05-04 02:47:10|157623.5|157493.5|157629.5|157499.5|157632.7|157502.7|157623.5|157493.5|11
1651632440000|2022-05-04 02:47:20|157629.4|157499.4|157631.7|157501.7|157653.1|157523.1|157623.4|157493.4|18
1651632450000|2022-05-04 02:47:30|157632.4|157502.4|157631.5|157501.5|157644.5|157514.5|157631.4|157501.4|11
1651632460000|2022-05-04 02:47:40|157636.2|157506.2|157632.9|157502.9|157636.5|157506.5|157632.2|157502.2|14
1651632470000|2022-05-04 02:47:50|157630.7|157500.7|157609.6|157479.6|157636.2|157506.2|157609.6|157479.6|5
1651632480000|2022-05-04 02:48:00|157612.6|157482.6|157615.2|157485.2|157622.9|157492.9|157609.8|157479.8|10
1651632490000|2022-05-04 02:48:10|157614.7|157484.7|157635.2|157505.2|157638.6|157508.6|157614.7|157484.7|14
1651632500000|2022-05-04 02:48:20|157643.7|157513.7|157640.3|157510.3|157643.7|157513.7|157635.9|157505.9|7
1651632510000|2022-05-04 02:48:30|157641.5|157511.5|157645|157515|157646.8|157516.8|157641.5|157511.5|9
1651632520000|2022-05-04 02:48:40|157641.9|157511.9|157624.9|157494.9|157641.9|157511.9|157624.9|157494.9|2
1651632530000|2022-05-04 02:48:50|157628.1|157498.1|157641.2|157511.2|157641.2|157511.2|157625.4|157495.4|8
1651632540000|2022-05-04 02:49:00|157645.3|157515.3|157634.5|157504.5|157647|157517|157634.5|157504.5|13
1651632550000|2022-05-04 02:49:10|157633.9|157503.9|157641.8|157511.8|157648.7|157518.7|157633.9|157503.9|7
1651632560000|2022-05-04 02:49:20|157626.1|157496.1|157623.8|157493.8|157627.2|157497.2|157620.5|157490.5|6
1651632570000|2022-05-04 02:49:30|157624.2|157494.2|157640.5|157510.5|157641.8|157511.8|157611.9|157481.9|9
1651632580000|2022-05-04 02:49:40|157640.9|157510.9|157637.3|157507.3|157654.5|157524.5|157636.8|157506.8|7
1651632590000|2022-05-04 02:49:50|157641.6|157511.6|157624.5|157494.5|157646.7|157516.7|157624.5|157494.5|4
1651632600000|2022-05-04 02:50:00|157626.1|157496.1|157639.9|157509.9|157651.2|157521.2|157626.1|157496.1|11
1651632620000|2022-05-04 02:50:20|157639.2|157509.2|157637.8|157507.8|157639.2|157509.2|157629.8|157499.8|7
1651632630000|2022-05-04 02:50:30|157644.8|157514.8|157642.1|157512.1|157644.8|157514.8|157636.7|157506.7|5
1651632640000|2022-05-04 02:50:40|157638.4|157508.4|157645.2|157515.2|157645.6|157515.6|157621.4|157491.4|8
1651632650000|2022-05-04 02:50:50|157659.6|157529.6|157628.9|157498.9|157659.6|157529.6|157628.9|157498.9|5
1651632660000|2022-05-04 02:51:00|157650.4|157520.4|157641.5|157511.5|157650.4|157520.4|157638.7|157508.7|10
1651632670000|2022-05-04 02:51:10|157632.5|157502.5|157645.3|157515.3|157650.4|157520.4|157632.5|157502.5|9
1651632680000|2022-05-04 02:51:20|157635.2|157505.2|157626.9|157496.9|157635.2|157505.2|157626.8|157496.8|4
1651632690000|2022-05-04 02:51:30|157635.2|157505.2|157641|157511|157642.9|157512.9|157626|157496|9
1651632700000|2022-05-04 02:51:40|157640.4|157510.4|157621.9|157491.9|157640.4|157510.4|157621.9|157491.9|2
1651632710000|2022-05-04 02:51:50|157622.2|157492.2|157628.9|157498.9|157656.2|157526.2|157622.2|157492.2|5
1651632720000|2022-05-04 02:52:00|157623.5|157493.5|157622.4|157492.4|157630.3|157500.3|157622.4|157492.4|6
1651632730000|2022-05-04 02:52:10|157622|157492|157639|157509|157646.6|157516.6|157622|157492|8
1651632740000|2022-05-04 02:52:20|157636.4|157506.4|157638.3|157508.3|157638.3|157508.3|157636.4|157506.4|2
1651632750000|2022-05-04 02:52:30|157639.5|157509.5|157636.6|157506.6|157639.5|157509.5|157613|157483|6
1651632760000|2022-05-04 02:52:40|157623.7|157493.7|157660.9|157530.9|157660.9|157530.9|157623.7|157493.7|5
1651632770000|2022-05-04 02:52:50|157637.2|157507.2|157629|157499|157637.2|157507.2|157621.4|157491.4|4
1651632780000|2022-05-04 02:53:00|157618.7|157488.7|157641.4|157511.4|157643.7|157513.7|157616.5|157486.5|10
1651632790000|2022-05-04 02:53:10|157642.9|157512.9|157641.1|157511.1|157643.3|157513.3|157641.1|157511.1|5
1651632800000|2022-05-04 02:53:20|157641|157511|157632.3|157502.3|157650.9|157520.9|157632.3|157502.3|11
1651632810000|2022-05-04 02:53:30|157635.9|157505.9|157649.3|157519.3|157650.1|157520.1|157631.9|157501.9|10
1651632820000|2022-05-04 02:53:40|157650.9|157520.9|157622.4|157492.4|157650.9|157520.9|157622.4|157492.4|8
1651632830000|2022-05-04 02:53:50|157626|157496|157641.5|157511.5|157641.5|157511.5|157626|157496|8
1651632840000|2022-05-04 02:54:00|157639|157509|157636.2|157506.2|157639.6|157509.6|157626.1|157496.1|9
1651632850000|2022-05-04 02:54:10|157636.7|157506.7|157633.3|157503.3|157647.8|157517.8|157633.3|157503.3|15
1651632860000|2022-05-04 02:54:20|157646.8|157516.8|157643.4|157513.4|157657.1|157527.1|157639.6|157509.6|7
1651632870000|2022-05-04 02:54:30|157639.7|157509.7|157632.5|157502.5|157643.8|157513.8|157624|157494|7
1651632880000|2022-05-04 02:54:40|157632.9|157502.9|157629.1|157499.1|157632.9|157502.9|157629.1|157499.1|3
1651632890000|2022-05-04 02:54:50|157628.9|157498.9|157640.3|157510.3|157653.3|157523.3|157628.9|157498.9|13
1651632900000|2022-05-04 02:55:00|157639.4|157509.4|157639.8|157509.8|157642.9|157512.9|157638.8|157508.8|9
1651632910000|2022-05-04 02:55:10|157637.3|157507.3|157637.3|157507.3|157639.1|157509.1|157637.3|157507.3|3
1651632920000|2022-05-04 02:55:20|157628.8|157498.8|157634.6|157504.6|157634.6|157504.6|157628.8|157498.8|3
1651632930000|2022-05-04 02:55:30|157614.2|157484.2|157623|157493|157626.9|157496.9|157611.7|157481.7|11
1651632940000|2022-05-04 02:55:40|157637.2|157507.2|157644.7|157514.7|157647.6|157517.6|157637.2|157507.2|7
1651632950000|2022-05-04 02:55:50|157638.6|157508.6|157630|157500|157639.7|157509.7|157625.9|157495.9|7
1651632960000|2022-05-04 02:56:00|157627|157497|157639.2|157509.2|157647.5|157517.5|157627|157497|8
1651632970000|2022-05-04 02:56:10|157637.2|157507.2|157638|157508|157638|157508|157633.2|157503.2|3
1651632980000|2022-05-04 02:56:20|157637.9|157507.9|157656.4|157526.4|157656.4|157526.4|157637.6|157507.6|12
1651632990000|2022-05-04 02:56:30|157651|157521|157641.3|157511.3|157658.1|157528.1|157634.7|157504.7|13
1651633000000|2022-05-04 02:56:40|157646|157516|157646.9|157516.9|157647.6|157517.6|157641.1|157511.1|11
1651633010000|2022-05-04 02:56:50|157644.7|157514.7|157626.4|157496.4|157644.7|157514.7|157626.4|157496.4|5
1651633020000|2022-05-04 02:57:00|157626.7|157496.7|157641.8|157511.8|157641.8|157511.8|157626.7|157496.7|12
1651633030000|2022-05-04 02:57:10|157634.4|157504.4|157637.7|157507.7|157645.8|157515.8|157634.4|157504.4|6
1651633040000|2022-05-04 02:57:20|157635.5|157505.5|157637.6|157507.6|157653.8|157523.8|157598.9|157468.9|17
1651633050000|2022-05-04 02:57:30|157638.4|157508.4|157642.1|157512.1|157647|157517|157636.1|157506.1|11
1651633060000|2022-05-04 02:57:40|157642.3|157512.3|157637.2|157507.2|157643.5|157513.5|157631.2|157501.2|10
1651633070000|2022-05-04 02:57:50|157636.6|157506.6|157637.5|157507.5|157646.3|157516.3|157632.7|157502.7|11
1651633080000|2022-05-04 02:58:00|157634.5|157504.5|157636.2|157506.2|157648.6|157518.6|157634.1|157504.1|12
1651633090000|2022-05-04 02:58:10|157638.2|157508.2|157636.3|157506.3|157642.6|157512.6|157631.5|157501.5|9
1651633100000|2022-05-04 02:58:20|157634.6|157504.6|157635.8|157505.8|157644.8|157514.8|157634.6|157504.6|6
1651633110000|2022-05-04 02:58:30|157635.6|157505.6|157638.3|157508.3|157639.1|157509.1|157623.4|157493.4|14
1651633120000|2022-05-04 02:58:40|157635.8|157505.8|157641.4|157511.4|157646.2|157516.2|157630.7|157500.7|10
1651633130000|2022-05-04 02:58:50|157636|157506|157646.4|157516.4|157649.5|157519.5|157624.5|157494.5|6
1651633140000|2022-05-04 02:59:00|157641.9|157511.9|157624.8|157494.8|157641.9|157511.9|157624.8|157494.8|6
1651633150000|2022-05-04 02:59:10|157625.6|157495.6|157635.5|157505.5|157635.8|157505.8|157619.5|157489.5|6
1651633160000|2022-05-04 02:59:20|157638.7|157508.7|157634.6|157504.6|157639.6|157509.6|157625.2|157495.2|8
1651633170000|2022-05-04 02:59:30|157630.8|157500.8|157640.4|157510.4|157645.6|157515.6|157630.8|157500.8|8
1651633180000|2022-05-04 02:59:40|157641.4|157511.4|157655.7|157525.7|157668|157538|157641.4|157511.4|10
1651633190000|2022-05-04 02:59:50|157655.9|157525.9|157627.8|157497.8|157655.9|157525.9|157627.8|157497.8|7
1651633200000|2022-05-04 03:00:00|157628.8|157498.8|157644.9|157514.9|157648.4|157518.4|157628.8|157498.8|10
1651633210000|2022-05-04 03:00:10|157643.2|157513.2|157643.9|157513.9|157648.7|157518.7|157637.9|157507.9|11
1651633220000|2022-05-04 03:00:20|157644.3|157514.3|157644.4|157514.4|157644.8|157514.8|157643.2|157513.2|4
1651633230000|2022-05-04 03:00:30|157629.6|157499.6|157642.1|157512.1|157656.2|157526.2|157629.6|157499.6|13
1651633240000|2022-05-04 03:00:40|157643.4|157513.4|157635.5|157505.5|157648.8|157518.8|157635.5|157505.5|4
1651633250000|2022-05-04 03:00:50|157641.2|157511.2|157647.4|157517.4|157647.4|157517.4|157631.7|157501.7|8
1651633260000|2022-05-04 03:01:00|157649.5|157519.5|157642.1|157512.1|157650.5|157520.5|157636.8|157506.8|14
1651633270000|2022-05-04 03:01:10|157642|157512|157645.2|157515.2|157645.2|157515.2|157633.1|157503.1|6
1651633280000|2022-05-04 03:01:20|157643.4|157513.4|157627.9|157497.9|157644|157514|157623.8|157493.8|5
1651633290000|2022-05-04 03:01:30|157627.8|157497.8|157643.2|157513.2|157668|157538|157624.6|157494.6|8
1651633300000|2022-05-04 03:01:40|157647|157517|157639.8|157509.8|157647|157517|157623.2|157493.2|4
1651633310000|2022-05-04 03:01:50|157635.4|157505.4|157642.2|157512.2|157642.2|157512.2|157632|157502|15
1651633320000|2022-05-04 03:02:00|157642.3|157512.3|157638.7|157508.7|157644.6|157514.6|157635.4|157505.4|16
1651633330000|2022-05-04 03:02:10|157640|157510|157643.2|157513.2|157644.2|157514.2|157639|157509|18
1651633340000|2022-05-04 03:02:20|157639.2|157509.2|157641|157511|157641.9|157511.9|157636|157506|16
1651633350000|2022-05-04 03:02:30|157642.2|157512.2|157637.1|157507.1|157649.2|157519.2|157635.2|157505.2|19
1651633360000|2022-05-04 03:02:40|157638|157508|157638.5|157508.5|157640.3|157510.3|157632.5|157502.5|14
1651633370000|2022-05-04 03:02:50|157636.8|157506.8|157633.4|157503.4|157636.8|157506.8|157631.8|157501.8|20
1651633380000|2022-05-04 03:03:00|157632.5|157502.5|157629.1|157499.1|157632.5|157502.5|157611.2|157481.2|25
1651633390000|2022-05-04 03:03:10|157627.8|157497.8|157624.6|157494.6|157628.2|157498.2|157621.7|157491.7|13
1651633400000|2022-05-04 03:03:20|157623.8|157493.8|157627.1|157497.1|157627.1|157497.1|157621.7|157491.7|4
1651633410000|2022-05-04 03:03:30|157623.5|157493.5|157632|157502|157633.5|157503.5|157623.5|157493.5|10
1651633420000|2022-05-04 03:03:40|157613.5|157483.5|157637|157507|157637|157507|157613.5|157483.5|15
1651633430000|2022-05-04 03:03:50|157639.9|157509.9|157639|157509|157641.9|157511.9|157631.3|157501.3|20
1651633440000|2022-05-04 03:04:00|157640.7|157510.7|157639.7|157509.7|157642.6|157512.6|157638.4|157508.4|15
1651633450000|2022-05-04 03:04:10|157642.1|157512.1|157644.9|157514.9|157644.9|157514.9|157637.7|157507.7|8
1651633460000|2022-05-04 03:04:20|157645.7|157515.7|157631|157501|157646.4|157516.4|157627.4|157497.4|7
1651633470000|2022-05-04 03:04:30|157632.3|157502.3|157632.2|157502.2|157638.4|157508.4|157627.1|157497.1|10
1651633480000|2022-05-04 03:04:40|157628.4|157498.4|157633.7|157503.7|157636.3|157506.3|157625.2|157495.2|12
1651633490000|2022-05-04 03:04:50|157633.9|157503.9|157645.3|157515.3|157650.4|157520.4|157633.9|157503.9|11
1651633500000|2022-05-04 03:05:00|157646.6|157516.6|157642.8|157512.8|157646.6|157516.6|157625.8|157495.8|14
1651633510000|2022-05-04 03:05:10|157642.1|157512.1|157644.5|157514.5|157644.5|157514.5|157642.1|157512.1|5
1651633520000|2022-05-04 03:05:20|157643.6|157513.6|157641.1|157511.1|157646.1|157516.1|157637.7|157507.7|14
1651633530000|2022-05-04 03:05:30|157641.9|157511.9|157639.4|157509.4|157644.9|157514.9|157635.1|157505.1|11
1651633540000|2022-05-04 03:05:40|157641|157511|157638.5|157508.5|157645.1|157515.1|157638.5|157508.5|7
1651633550000|2022-05-04 03:05:50|157640.6|157510.6|157646.1|157516.1|157647|157517|157640.6|157510.6|6
1651633560000|2022-05-04 03:06:00|157645.2|157515.2|157644.5|157514.5|157652.7|157522.7|157641.6|157511.6|13
1651633570000|2022-05-04 03:06:10|157644.8|157514.8|157646.5|157516.5|157646.5|157516.5|157644.8|157514.8|4
1651633580000|2022-05-04 03:06:20|157645.5|157515.5|157640.2|157510.2|157645.5|157515.5|157634.6|157504.6|8
1651633590000|2022-05-04 03:06:30|157642.5|157512.5|157638.5|157508.5|157643.2|157513.2|157633.6|157503.6|6
1651633600000|2022-05-04 03:06:40|157642.9|157512.9|157635.4|157505.4|157642.9|157512.9|157635.4|157505.4|6
1651633610000|2022-05-04 03:06:50|157641.6|157511.6|157643|157513|157643|157513|157633.4|157503.4|6
1651633620000|2022-05-04 03:07:00|157640.3|157510.3|157639.9|157509.9|157642.6|157512.6|157630.7|157500.7|15
1651633630000|2022-05-04 03:07:10|157641|157511|157644.6|157514.6|157644.8|157514.8|157641|157511|6
1651633640000|2022-05-04 03:07:20|157649.9|157519.9|157654.6|157524.6|157654.6|157524.6|157647|157517|8
1651633650000|2022-05-04 03:07:30|157653|157523|157643.2|157513.2|157653|157523|157633.2|157503.2|7
1651633660000|2022-05-04 03:07:40|157640.6|157510.6|157647.1|157517.1|157647.1|157517.1|157638.9|157508.9|10
1651633670000|2022-05-04 03:07:50|157648.5|157518.5|157637.9|157507.9|157649.3|157519.3|157637.9|157507.9|10
1651633680000|2022-05-04 03:08:00|157637.8|157507.8|157645.1|157515.1|157646.9|157516.9|157637.8|157507.8|12
1651633690000|2022-05-04 03:08:10|157645.7|157515.7|157651.1|157521.1|157651.5|157521.5|157645.7|157515.7|4
1651633700000|2022-05-04 03:08:20|157629.6|157499.6|157638.3|157508.3|157638.3|157508.3|157629.6|157499.6|4
1651633710000|2022-05-04 03:08:30|157636.7|157506.7|157641.2|157511.2|157641.9|157511.9|157623.5|157493.5|10
1651633720000|2022-05-04 03:08:40|157640.7|157510.7|157633.1|157503.1|157651.1|157521.1|157633.1|157503.1|5
1651633730000|2022-05-04 03:08:50|157635.8|157505.8|157642.7|157512.7|157645.3|157515.3|157635.8|157505.8|7
1651633740000|2022-05-04 03:09:00|157640.8|157510.8|157634|157504|157645.3|157515.3|157634|157504|9
1651633750000|2022-05-04 03:09:10|157636|157506|157645|157515|157645|157515|157623.8|157493.8|4
1651633760000|2022-05-04 03:09:20|157643|157513|157633.4|157503.4|157643|157513|157629.6|157499.6|3
1651633770000|2022-05-04 03:09:30|157634.5|157504.5|157643.3|157513.3|157643.3|157513.3|157624.3|157494.3|10
1651633780000|2022-05-04 03:09:40|157643|157513|157646.1|157516.1|157648|157518|157643|157513|6
1651633790000|2022-05-04 03:09:50|157647.3|157517.3|157642.4|157512.4|157649.2|157519.2|157642.4|157512.4|4
1651633800000|2022-05-04 03:10:00|157645.9|157515.9|157650.4|157520.4|157652.6|157522.6|157645.9|157515.9|12
1651633810000|2022-05-04 03:10:10|157650.5|157520.5|157650.1|157520.1|157653.1|157523.1|157634.2|157504.2|9
1651633820000|2022-05-04 03:10:20|157649.8|157519.8|157644.3|157514.3|157650.2|157520.2|157644.3|157514.3|4
1651633830000|2022-05-04 03:10:30|157646|157516|157652.4|157522.4|157654.8|157524.8|157638.3|157508.3|21
1651633840000|2022-05-04 03:10:40|157649.1|157519.1|157651.1|157521.1|157652.4|157522.4|157648.3|157518.3|11
1651633850000|2022-05-04 03:10:50|157651.2|157521.2|157651.3|157521.3|157651.3|157521.3|157646.5|157516.5|13
1651633860000|2022-05-04 03:11:00|157651.2|157521.2|157652.9|157522.9|157655.9|157525.9|157642.7|157512.7|12
1651633870000|2022-05-04 03:11:10|157650.3|157520.3|157649.6|157519.6|157652.6|157522.6|157641.5|157511.5|5
1651633880000|2022-05-04 03:11:20|157650.4|157520.4|157650.6|157520.6|157650.6|157520.6|157646.4|157516.4|8
1651633890000|2022-05-04 03:11:30|157655.7|157525.7|157651.3|157521.3|157655.7|157525.7|157633.5|157503.5|5
1651633900000|2022-05-04 03:11:40|157650.3|157520.3|157645.8|157515.8|157650.3|157520.3|157638.9|157508.9|5
1651633910000|2022-05-04 03:11:50|157648.7|157518.7|157653.9|157523.9|157653.9|157523.9|157648.2|157518.2|5
1651633920000|2022-05-04 03:12:00|157654.4|157524.4|157651.1|157521.1|157655.1|157525.1|157648.6|157518.6|8
1651633930000|2022-05-04 03:12:10|157651.3|157521.3|157669.3|157539.3|157669.7|157539.7|157642.7|157512.7|17
1651633940000|2022-05-04 03:12:20|157669.9|157539.9|157662.1|157532.1|157669.9|157539.9|157647.4|157517.4|25
1651633950000|2022-05-04 03:12:30|157661.3|157531.3|157659.6|157529.6|157663|157533|157656.5|157526.5|16
1651633960000|2022-05-04 03:12:40|157659.5|157529.5|157654.6|157524.6|157665.5|157535.5|157654.6|157524.6|16
1651633970000|2022-05-04 03:12:50|157663.5|157533.5|157665.9|157535.9|157667.4|157537.4|157651|157521|27
1651633980000|2022-05-04 03:13:00|157665.3|157535.3|157651.3|157521.3|157665.9|157535.9|157642.7|157512.7|20
1651633990000|2022-05-04 03:13:10|157651|157521|157657.2|157527.2|157657.2|157527.2|157649.1|157519.1|13
1651634000000|2022-05-04 03:13:20|157655.8|157525.8|157646.3|157516.3|157655.8|157525.8|157642.4|157512.4|7
1651634010000|2022-05-04 03:13:30|157649.3|157519.3|157646.9|157516.9|157653.1|157523.1|157642.1|157512.1|8
1651634020000|2022-05-04 03:13:40|157645.1|157515.1|157656.3|157526.3|157657.9|157527.9|157645.1|157515.1|11
1651634030000|2022-05-04 03:13:50|157655.7|157525.7|157663.2|157533.2|157667.6|157537.6|157652.8|157522.8|15
1651634040000|2022-05-04 03:14:00|157664.4|157534.4|157658.2|157528.2|157665.2|157535.2|157658.2|157528.2|12
1651634050000|2022-05-04 03:14:10|157661.1|157531.1|157660|157530|157661.1|157531.1|157659.8|157529.8|11
1651634060000|2022-05-04 03:14:20|157659.5|157529.5|157658.6|157528.6|157659.5|157529.5|157640.1|157510.1|11
1651634070000|2022-05-04 03:14:30|157657.5|157527.5|157664.5|157534.5|157665.8|157535.8|157656.5|157526.5|9
1651634080000|2022-05-04 03:14:40|157664.8|157534.8|157663.7|157533.7|157664.8|157534.8|157663|157533|7
1651634090000|2022-05-04 03:14:50|157639.7|157509.7|157664.3|157534.3|157665.5|157535.5|157639.7|157509.7|10
1651634100000|2022-05-04 03:15:00|157664.6|157534.6|157660.7|157530.7|157665|157535|157659.5|157529.5|18
1651634110000|2022-05-04 03:15:10|157661.3|157531.3|157652.4|157522.4|157661.3|157531.3|157636.2|157506.2|12
1651634120000|2022-05-04 03:15:20|157655.7|157525.7|157654.6|157524.6|157655.7|157525.7|157654.3|157524.3|7
1651634130000|2022-05-04 03:15:30|157654.4|157524.4|157662.1|157532.1|157664.3|157534.3|157654.3|157524.3|10
1651634140000|2022-05-04 03:15:40|157662.8|157532.8|157640|157510|157662.8|157532.8|157638.8|157508.8|6
1651634150000|2022-05-04 03:15:50|157641.8|157511.8|157651.9|157521.9|157651.9|157521.9|157639.5|157509.5|10
1651634160000|2022-05-04 03:16:00|157652|157522|157654|157524|157660.3|157530.3|157633.2|157503.2|13
1651634170000|2022-05-04 03:16:10|157653|157523|157653.6|157523.6|157653.7|157523.7|157651.5|157521.5|7
1651634180000|2022-05-04 03:16:20|157650.2|157520.2|157659.3|157529.3|157661.7|157531.7|157650.2|157520.2|4
1651634190000|2022-05-04 03:16:30|157660.6|157530.6|157647.8|157517.8|157660.6|157530.6|157630.3|157500.3|8
1651634200000|2022-05-04 03:16:40|157662.6|157532.6|157703.1|157500|157703.2|157539.7|157652.4|157499.7|13
1651634210000|2022-05-04 03:16:50|157659.7|157500.1|157653.1|157523.1|157661.4|157531.4|157641|157494|10
1651634220000|2022-05-04 03:17:00|157652.8|157522.8|157648.5|157518.5|157652.8|157522.8|157648.1|157518.1|11
1651634230000|2022-05-04 03:17:10|157651.8|157521.8|157647.1|157517.1|157651.9|157521.9|157636|157506|7
1651634240000|2022-05-04 03:17:20|157650.4|157520.4|157668.4|157538.4|157668.4|157538.4|157645.3|157515.3|17
1651634250000|2022-05-04 03:17:30|157667.2|157537.2|157659.4|157529.4|157667.2|157537.2|157659.4|157529.4|10
1651634260000|2022-05-04 03:17:40|157660.9|157530.9|157637|157507|157661.8|157531.8|157635.5|157505.5|7
1651634270000|2022-05-04 03:17:50|157644.9|157514.9|157651.6|157521.6|157651.6|157521.6|157644.9|157514.9|8
1651634280000|2022-05-04 03:18:00|157645.3|157515.3|157639.5|157509.5|157649.8|157519.8|157631.7|157501.7|6
1651634290000|2022-05-04 03:18:10|157650.1|157520.1|157638|157508|157650.1|157520.1|157636.3|157506.3|6
1651634300000|2022-05-04 03:18:20|157659.8|157529.8|157647.6|157517.6|157663|157533|157620|157490|6
1651634310000|2022-05-04 03:18:30|157643.7|157513.7|157650.7|157520.7|157666|157536|157628.1|157498.1|13
1651634320000|2022-05-04 03:18:40|157653.7|157523.7|157659.8|157529.8|157671.4|157541.4|157649.6|157519.6|20
1651634330000|2022-05-04 03:18:50|157662.8|157532.8|157659.2|157529.2|157662.8|157532.8|157657.7|157527.7|12
1651634340000|2022-05-04 03:19:00|157644|157514|157660.8|157530.8|157662.7|157532.7|157644|157514|9
1651634350000|2022-05-04 03:19:10|157660.5|157530.5|157670|157540|157670|157540|157657.9|157527.9|6
1651634360000|2022-05-04 03:19:20|157668.8|157538.8|157651|157521|157668.8|157538.8|157634.6|157504.6|7
1651634370000|2022-05-04 03:19:30|157653.2|157523.2|157667|157537|157668.3|157538.3|157653.2|157523.2|8
1651634380000|2022-05-04 03:19:40|157665.8|157535.8|157667.6|157537.6|157668.5|157538.5|157665.8|157535.8|8
1651634390000|2022-05-04 03:19:50|157668.5|157538.5|157654.6|157524.6|157668.5|157538.5|157642.6|157512.6|7
1651634400000|2022-05-04 03:20:00|157655.4|157525.4|157668.8|157538.8|157668.8|157538.8|157655.4|157525.4|12
1651634410000|2022-05-04 03:20:10|157668.1|157538.1|157654.4|157524.4|157669.2|157539.2|157642.5|157512.5|10
1651634420000|2022-05-04 03:20:20|157657.8|157527.8|157669.5|157539.5|157669.8|157539.8|157657.8|157527.8|11
1651634430000|2022-05-04 03:20:30|157668.3|157538.3|157662.3|157532.3|157669|157539|157644.8|157514.8|15
1651634440000|2022-05-04 03:20:40|157664.5|157534.5|157672.6|157542.6|157673.5|157543.5|157652.3|157522.3|14
1651634450000|2022-05-04 03:20:50|157672.7|157542.7|157659.9|157529.9|157700.4|157544.2|157650.5|157490.8|25
1651634460000|2022-05-04 03:21:00|157659.6|157529.6|157660.4|157530.4|157661.5|157531.5|157654.5|157524.5|24
1651634470000|2022-05-04 03:21:10|157656.3|157526.3|157660.1|157530.1|157662|157532|157654.1|157524.1|18
1651634480000|2022-05-04 03:21:20|157660.6|157530.6|157666.2|157536.2|157666.2|157536.2|157646.5|157516.5|17
1651634490000|2022-05-04 03:21:30|157661.6|157531.6|157653.1|157523.1|157700.9|157539.1|157648.7|157484|21
1651634500000|2022-05-04 03:21:40|157653|157523|157668|157538|157711.8|157539.8|157653|157480.5|20
1651634510000|2022-05-04 03:21:50|157667.1|157537.1|157659.3|157529.3|157668|157538|157649.8|157519.8|17
1651634520000|2022-05-04 03:22:00|157659.7|157529.7|157657.9|157527.9|157659.7|157529.7|157651.1|157521.1|11
1651634530000|2022-05-04 03:22:10|157659|157529|157666.5|157536.5|157694.2|157538.3|157652|157487.2|20
1651634540000|2022-05-04 03:22:20|157660.3|157530.3|157666.2|157536.2|157702.2|157537.2|157650.5|157479.6|16
1651634550000|2022-05-04 03:22:30|157666.6|157536.6|157667.9|157537.9|157695.5|157538.6|157661.7|157492.7|13
1651634560000|2022-05-04 03:22:40|157649.3|157519.3|157667.9|157537.9|157696.2|157537.9|157643.6|157482.3|16
1651634570000|2022-05-04 03:22:50|157694.7|157493.8|157666.4|157536.4|157696.2|157537.9|157659.8|157493.1|11
1651634580000|2022-05-04 03:23:00|157666.5|157536.5|157655.2|157525.2|157668.2|157538.2|157654.2|157524.2|21
1651634590000|2022-05-04 03:23:10|157661|157531|157664.7|157534.7|157668|157538|157661|157531|14
1651634600000|2022-05-04 03:23:20|157665.5|157535.5|157666.8|157536.8|157666.8|157536.8|157650.5|157520.5|19
1651634610000|2022-05-04 03:23:30|157666.3|157536.3|157639.6|157509.6|157694|157538|157639.6|157488.5|21
1651634620000|2022-05-04 03:23:40|157650.7|157520.7|157661.6|157531.6|157664|157534|157650.7|157520.7|18
1651634630000|2022-05-04 03:23:50|157659.3|157529.3|157660.9|157530.9|157660.9|157530.9|157646.9|157516.9|16
1651634640000|2022-05-04 03:24:00|157663.5|157533.5|157654.2|157524.2|157668.1|157538.1|157630.6|157500.6|19
1651634650000|2022-05-04 03:24:10|157651.1|157521.1|157673.3|157543.3|157700.6|157543.3|157651.1|157488.6|30
1651634660000|2022-05-04 03:24:20|157672|157542|157702.9|157494.3|157708.2|157543.2|157652.2|157490.6|23
1651634670000|2022-05-04 03:24:30|157703|157494.2|157697.8|157497.3|157705.2|157532.6|157662.6|157492.3|20
1651634680000|2022-05-04 03:24:40|157697.9|157497.2|157701|157483|157703.1|157497.2|157695.8|157476.8|22
1651634690000|2022-05-04 03:24:50|157694.3|157488|157672.6|157542.6|157713.4|157542.6|157667.9|157484.8|24
1651634700000|2022-05-04 03:25:00|157671.8|157541.8|157662.9|157532.9|157707.1|157542|157635.8|157498.2|15
1651634710000|2022-05-04 03:25:10|157672|157542|157709.9|157506.9|157709.9|157544.4|157671.7|157506.9|8
1651634720000|2022-05-04 03:25:20|157672.1|157542.1|157672.3|157542.3|157672.3|157542.3|157671.7|157541.7|7
1651634730000|2022-05-04 03:25:30|157672.1|157542.1|157651.5|157521.5|157672.1|157542.1|157641.1|157511.1|6
1651634740000|2022-05-04 03:25:40|157649.8|157519.8|157673|157543|157673.1|157543.1|157649.8|157519.8|11
1651634750000|2022-05-04 03:25:50|157673.3|157543.3|157672.8|157542.8|157674.1|157544.1|157671.8|157541.8|10
1651634760000|2022-05-04 03:26:00|157671.2|157541.2|157701.8|157490.7|157708.4|157541.2|157671.2|157476.8|13
1651634770000|2022-05-04 03:26:10|157701.9|157488.6|157665.1|157535.1|157704.6|157536.8|157655.3|157478.7|32
1651634780000|2022-05-04 03:26:20|157664.9|157534.9|157660.6|157530.6|157703.7|157534.9|157647.1|157495.1|22
1651634790000|2022-05-04 03:26:30|157660.7|157530.7|157653.6|157523.6|157661.8|157531.8|157651.9|157521.9|19
1651634800000|2022-05-04 03:26:40|157656|157526|157652|157522|157656|157526|157640|157510|9
1651634810000|2022-05-04 03:26:50|157652.1|157522.1|157648.3|157518.3|157685.8|157522.1|157635.9|157471.4|17
1651634820000|2022-05-04 03:27:00|157648.2|157518.2|157662.4|157532.4|157702|157535|157634.5|157497.3|18
1651634830000|2022-05-04 03:27:10|157663.8|157533.8|157654.3|157524.3|157665.1|157535.1|157648.6|157518.6|18
1651634840000|2022-05-04 03:27:20|157654.2|157524.2|157652.2|157522.2|157654.4|157524.4|157649|157519|10
1651634850000|2022-05-04 03:27:30|157641.8|157511.8|157651.4|157521.4|157651.4|157521.4|157639.7|157509.7|9
1651634860000|2022-05-04 03:27:40|157652.4|157522.4|157637.7|157507.7|157652.4|157522.4|157637.6|157507.6|6
1651634870000|2022-05-04 03:27:50|157640.9|157510.9|157659.7|157529.7|157666|157536|157640.8|157510.8|11
1651634880000|2022-05-04 03:28:00|157661.9|157531.9|157658.1|157528.1|157668|157538|157658.1|157528.1|17
1651634890000|2022-05-04 03:28:10|157663.3|157533.3|157643.9|157513.9|157663.3|157533.3|157639.2|157509.2|8
1651634900000|2022-05-04 03:28:20|157644.3|157514.3|157644.6|157514.6|157649.6|157519.6|157644.3|157514.3|6
1651634910000|2022-05-04 03:28:30|157642.2|157512.2|157658.3|157528.3|157658.3|157528.3|157634.9|157504.9|6
1651634920000|2022-05-04 03:28:40|157657.9|157527.9|157662.1|157532.1|157688.3|157536.4|157635.1|157479.4|19
1651634930000|2022-05-04 03:28:50|157662.8|157532.8|157700.9|157496.9|157704.9|157533.1|157660.5|157495.7|10
1651634940000|2022-05-04 03:29:00|157662.3|157532.3|157654.4|157524.4|157662.3|157532.3|157628.7|157498.7|10
1651634950000|2022-05-04 03:29:10|157651.8|157521.8|157653.9|157523.9|157654.5|157524.5|157636.5|157506.5|11
1651634960000|2022-05-04 03:29:20|157652.9|157522.9|157662.6|157532.6|157662.6|157532.6|157651.7|157521.7|18
1651634970000|2022-05-04 03:29:30|157663.3|157533.3|157655|157525|157663.6|157533.6|157635.8|157505.8|18
1651634980000|2022-05-04 03:29:40|157647.6|157517.6|157653.7|157523.7|157664.1|157534.1|157636.8|157506.8|22
1651634990000|2022-05-04 03:29:50|157655.9|157525.9|157663.1|157533.1|157664.8|157534.8|157653.9|157523.9|19
1651635000000|2022-05-04 03:30:00|157663.3|157533.3|157654.3|157524.3|157664.7|157534.7|157652.9|157522.9|16
1651635010000|2022-05-04 03:30:10|157655.5|157525.5|157658.7|157528.7|157658.8|157528.8|157653.9|157523.9|16
1651635020000|2022-05-04 03:30:20|157662.6|157532.6|157658.9|157528.9|157666|157536|157648.6|157518.6|19
1651635030000|2022-05-04 03:30:30|157658.5|157528.5|157656.4|157526.4|157710.3|157528.5|157654.8|157491.7|12
1651635040000|2022-05-04 03:30:40|157657.4|157527.4|157659.2|157529.2|157659.9|157529.9|157654.3|157524.3|11
1651635050000|2022-05-04 03:30:50|157696.1|157491.6|157666.5|157536.5|157699.2|157536.5|157652|157491.2|10
1651635060000|2022-05-04 03:31:00|157701.2|157499.7|157662|157532|157701.2|157536.8|157654.4|157499.7|17
1651635070000|2022-05-04 03:31:10|157660.9|157530.9|157666.6|157536.6|157668.2|157538.2|157659.7|157529.7|14
1651635080000|2022-05-04 03:31:20|157667.2|157537.2|157671.8|157541.8|157700.8|157541.8|157649.4|157494.8|20
1651635090000|2022-05-04 03:31:30|157668.7|157538.7|157655|157525|157668.9|157538.9|157645.8|157515.8|20
1651635100000|2022-05-04 03:31:40|157654|157524|157654.1|157524.1|157672.3|157542.3|157648.4|157518.4|24
1651635110000|2022-05-04 03:31:50|157653.9|157523.9|157648.8|157518.8|157684.9|157525.1|157644.7|157471.8|24
1651635120000|2022-05-04 03:32:00|157636.4|157506.4|157645.2|157515.2|157648.8|157518.8|157636.4|157506.4|15
1651635130000|2022-05-04 03:32:10|157647.7|157517.7|157648|157518|157650|157520|157645.8|157515.8|16
1651635140000|2022-05-04 03:32:20|157649.3|157519.3|157657.2|157527.2|157662.8|157532.8|157644.3|157514.3|18
1651635150000|2022-05-04 03:32:30|157656.9|157526.9|157643.1|157513.1|157659.8|157529.8|157630.5|157500.5|15
1651635160000|2022-05-04 03:32:40|157633|157503|157657.5|157527.5|157660.5|157530.5|157633|157503|19
1651635170000|2022-05-04 03:32:50|157656.8|157526.8|157653.8|157523.8|157691.9|157526.8|157639.2|157474.3|16
1651635180000|2022-05-04 03:33:00|157656|157526|157647.3|157517.3|157656|157526|157637.2|157507.2|19
1651635190000|2022-05-04 03:33:10|157646.6|157516.6|157644.6|157514.6|157649.4|157519.4|157639.6|157509.6|14
1651635200000|2022-05-04 03:33:20|157644.8|157514.8|157635.7|157505.7|157648.8|157518.8|157633.9|157503.9|12
1651635210000|2022-05-04 03:33:30|157636.4|157506.4|157693.2|157487.5|157693.2|157524.2|157636.4|157483|15
1651635220000|2022-05-04 03:33:40|157693.1|157487.6|157646.2|157516.2|157693.1|157518.7|157631.1|157487.6|12
1651635230000|2022-05-04 03:33:50|157639.4|157509.4|157653.3|157523.3|157656|157526|157638.2|157508.2|20
1651635240000|2022-05-04 03:34:00|157657.6|157527.6|157653.7|157523.7|157659.1|157529.1|157653.1|157523.1|9
1651635250000|2022-05-04 03:34:10|157650.9|157520.9|157658.1|157528.1|157658.1|157528.1|157650.9|157520.9|8
1651635260000|2022-05-04 03:34:20|157658.7|157528.7|157668.6|157538.6|157668.6|157538.6|157653.1|157523.1|12
1651635270000|2022-05-04 03:34:30|157667.9|157537.9|157656.3|157526.3|157667.9|157537.9|157654.9|157524.9|9
1651635280000|2022-05-04 03:34:40|157659.7|157529.7|157649.7|157519.7|157659.7|157529.7|157638.2|157508.2|11
1651635290000|2022-05-04 03:34:50|157646.1|157516.1|157653|157523|157653|157523|157638.9|157508.9|11
1651635300000|2022-05-04 03:35:00|157650.6|157520.6|157651.1|157521.1|157652.2|157522.2|157645.7|157515.7|17
1651635310000|2022-05-04 03:35:10|157651.2|157521.2|157662|157532|157662.7|157532.7|157646.2|157516.2|16
1651635320000|2022-05-04 03:35:20|157655.6|157525.6|157649.4|157519.4|157660.1|157530.1|157649.4|157519.4|11
1651635330000|2022-05-04 03:35:30|157649.1|157519.1|157654.5|157524.5|157666.2|157536.2|157647.4|157517.4|13
1651635340000|2022-05-04 03:35:40|157649.3|157519.3|157652.6|157522.6|157657.1|157527.1|157647.2|157517.2|10
1651635350000|2022-05-04 03:35:50|157650.5|157520.5|157647.3|157517.3|157652.9|157522.9|157646.8|157516.8|5
1651635360000|2022-05-04 03:36:00|157646.8|157516.8|157653.8|157523.8|157654.5|157524.5|157644.2|157514.2|9
1651635370000|2022-05-04 03:36:10|157652.1|157522.1|157659|157529|157664.6|157534.6|157647.8|157517.8|15
1651635380000|2022-05-04 03:36:20|157659.5|157529.5|157655.1|157525.1|157659.9|157529.9|157642.7|157512.7|7
1651635390000|2022-05-04 03:36:30|157655|157525|157653.5|157523.5|157655|157525|157650.9|157520.9|4
1651635400000|2022-05-04 03:36:40|157644.8|157514.8|157657.7|157527.7|157659.1|157529.1|157644.8|157514.8|8
1651635410000|2022-05-04 03:36:50|157656.4|157526.4|157658.7|157528.7|157659.9|157529.9|157644.6|157514.6|7
1651635420000|2022-05-04 03:37:00|157654.5|157524.5|157662.6|157532.6|157668.3|157538.3|157640.1|157510.1|11
1651635430000|2022-05-04 03:37:10|157662.7|157532.7|157662.9|157532.9|157664.3|157534.3|157662.7|157532.7|7
1651635440000|2022-05-04 03:37:20|157636|157506|157696.3|157493.2|157696.3|157510.5|157636|157493.2|5
1651635450000|2022-05-04 03:37:30|157655.2|157525.2|157703.9|157496.9|157710.7|157525.2|157652.8|157494.2|4
1651635460000|2022-05-04 03:37:40|157706.6|157496.1|157660.4|157530.4|157706.6|157530.4|157644.9|157496.1|9
1651635470000|2022-05-04 03:37:50|157657.3|157527.3|157655.9|157525.9|157657.3|157527.3|157655.9|157525.9|3
1651635480000|2022-05-04 03:38:00|157658.4|157528.4|157647.1|157517.1|157658.4|157528.4|157636.6|157506.6|6
1651635490000|2022-05-04 03:38:10|157641.9|157511.9|157641.9|157511.9|157641.9|157511.9|157641.9|157511.9|1
1651635500000|2022-05-04 03:38:20|157653|157523|157641.5|157511.5|157656.7|157526.7|157635.9|157505.9|23
1651635510000|2022-05-04 03:38:30|157641.1|157511.1|157642.2|157512.2|157645|157515|157630.9|157500.9|17
1651635520000|2022-05-04 03:38:40|157637.7|157507.7|157639.8|157509.8|157642|157512|157634.6|157504.6|14
1651635530000|2022-05-04 03:38:50|157642.3|157512.3|157641.2|157511.2|157645.1|157515.1|157633|157503|12
1651635540000|2022-05-04 03:39:00|157638.6|157508.6|157643.9|157513.9|157653.6|157523.6|157624.5|157494.5|23
1651635550000|2022-05-04 03:39:10|157627.9|157497.9|157658.5|157528.5|157661.8|157531.8|157627.9|157497.9|18
1651635560000|2022-05-04 03:39:20|157655.9|157525.9|157640.1|157510.1|157663|157533|157640.1|157510.1|15
1651635570000|2022-05-04 03:39:30|157640.8|157510.8|157635.9|157505.9|157641.7|157511.7|157634.3|157504.3|18
1651635580000|2022-05-04 03:39:40|157634.3|157504.3|157632.6|157502.6|157640.3|157510.3|157631|157501|12
1651635590000|2022-05-04 03:39:50|157634.4|157504.4|157623.2|157493.2|157640.8|157510.8|157623.2|157493.2|12
1651635600000|2022-05-04 03:40:00|157624.5|157494.5|157647.9|157517.9|157647.9|157517.9|157624.5|157494.5|8
1651635610000|2022-05-04 03:40:10|157646.6|157516.6|157638.5|157508.5|157651.9|157521.9|157627.9|157497.9|13
1651635620000|2022-05-04 03:40:20|157640.3|157510.3|157644.9|157514.9|157644.9|157514.9|157634.9|157504.9|11
1651635630000|2022-05-04 03:40:30|157645.9|157515.9|157668.3|157538.3|157673.2|157543.2|157640.7|157510.7|16
1651635640000|2022-05-04 03:40:40|157669.1|157539.1|157660.5|157530.5|157674|157544|157633.6|157503.6|16
1651635650000|2022-05-04 03:40:50|157662.8|157532.8|157654.7|157524.7|157663|157533|157654.7|157524.7|5
1651635660000|2022-05-04 03:41:00|157661.8|157531.8|157667.5|157537.5|157669.2|157539.2|157658.7|157528.7|5
1651635670000|2022-05-04 03:41:10|157667.4|157537.4|157665.3|157535.3|157675.1|157545.1|157634.2|157504.2|9
1651635680000|2022-05-04 03:41:20|157658.1|157528.1|157652.6|157522.6|157658.1|157528.1|157645.8|157515.8|18
1651635690000|2022-05-04 03:41:30|157648.8|157518.8|157641.6|157511.6|157655.3|157525.3|157639.5|157509.5|11
1651635700000|2022-05-04 03:41:40|157649.7|157519.7|157639.3|157509.3|157649.7|157519.7|157634.3|157504.3|10
1651635710000|2022-05-04 03:41:50|157640.5|157510.5|157653.2|157523.2|157658.9|157528.9|157640.5|157510.5|8
1651635720000|2022-05-04 03:42:00|157639.2|157509.2|157648.8|157518.8|157648.8|157518.8|157639.2|157509.2|5
1651635730000|2022-05-04 03:42:10|157655.9|157525.9|157649.7|157519.7|157655.9|157525.9|157640.1|157510.1|6
1651635740000|2022-05-04 03:42:20|157652.4|157522.4|157653.4|157523.4|157657.1|157527.1|157642.5|157512.5|13
1651635750000|2022-05-04 03:42:30|157640.6|157510.6|157647.2|157517.2|157647.2|157517.2|157636.9|157506.9|8
1651635760000|2022-05-04 03:42:40|157651.7|157521.7|157646.1|157516.1|157657.9|157527.9|157644.1|157514.1|8
1651635770000|2022-05-04 03:42:50|157641.6|157511.6|157654.2|157524.2|157654.2|157524.2|157638|157508|6
1651635780000|2022-05-04 03:43:00|157651.9|157521.9|157648.9|157518.9|157651.9|157521.9|157642.8|157512.8|10
1651635790000|2022-05-04 03:43:10|157650.3|157520.3|157653|157523|157653.4|157523.4|157649.1|157519.1|7
1651635800000|2022-05-04 03:43:20|157652.9|157522.9|157654|157524|157663.5|157533.5|157652.9|157522.9|9
1651635810000|2022-05-04 03:43:30|157653.4|157523.4|157644.9|157514.9|157655.6|157525.6|157644.9|157514.9|5
1651635820000|2022-05-04 03:43:40|157646.3|157516.3|157664.6|157534.6|157665.6|157535.6|157646.3|157516.3|14
1651635830000|2022-05-04 03:43:50|157666.8|157536.8|157659.6|157529.6|157669.7|157539.7|157652.9|157522.9|9
1651635840000|2022-05-04 03:44:00|157662.2|157532.2|157653.8|157523.8|157662.5|157532.5|157653.8|157523.8|6
1651635850000|2022-05-04 03:44:10|157657.4|157527.4|157654.8|157524.8|157657.6|157527.6|157653.3|157523.3|6
1651635860000|2022-05-04 03:44:20|157654.1|157524.1|157654|157524|157654.1|157524.1|157654|157524|2
1651635870000|2022-05-04 03:44:30|157638.1|157508.1|157664.6|157534.6|157664.8|157534.8|157638.1|157508.1|4
1651635880000|2022-05-04 03:44:40|157641.5|157511.5|157656.5|157526.5|157659.9|157529.9|157641.5|157511.5|7
1651635890000|2022-05-04 03:44:50|157666.5|157536.5|157666.4|157536.4|157666.9|157536.9|157666.3|157536.3|5
1651635900000|2022-05-04 03:45:00|157668.6|157538.6|157654.7|157524.7|157668.6|157538.6|157650.2|157520.2|6
1651635910000|2022-05-04 03:45:10|157668.2|157538.2|157660|157530|157676.9|157546.9|157646.8|157516.8|14
1651635920000|2022-05-04 03:45:20|157646.6|157516.6|157658.8|157528.8|157658.8|157528.8|157646.6|157516.6|4
1651635930000|2022-05-04 03:45:30|157658.9|157528.9|157643.7|157513.7|157658.9|157528.9|157643.7|157513.7|5
1651635940000|2022-05-04 03:45:40|157633.6|157503.6|157640|157510|157640|157510|157633.6|157503.6|4
1651635950000|2022-05-04 03:45:50|157643.8|157513.8|157666.2|157536.2|157668|157538|157643.8|157513.8|5
1651635960000|2022-05-04 03:46:00|157627.6|157497.6|157659.3|157529.3|157659.3|157529.3|157627.3|157497.3|7
1651635970000|2022-05-04 03:46:10|157661.7|157531.7|157652.3|157522.3|157661.7|157531.7|157641.4|157511.4|11
1651635980000|2022-05-04 03:46:20|157652.9|157522.9|157655.7|157525.7|157657|157527|157652.9|157522.9|5
1651635990000|2022-05-04 03:46:30|157656|157526|157653.2|157523.2|157656|157526|157641.3|157511.3|8
1651636000000|2022-05-04 03:46:40|157655.6|157525.6|157658.4|157528.4|157658.5|157528.5|157655.3|157525.3|6
1651636010000|2022-05-04 03:46:50|157618.3|157488.3|157618.3|157488.3|157618.3|157488.3|157618.3|157488.3|1
1651636020000|2022-05-04 03:47:00|157638.4|157508.4|157647.3|157517.3|157649.3|157519.3|157638.4|157508.4|5
1651636030000|2022-05-04 03:47:10|157629.7|157499.7|157651.8|157521.8|157651.8|157521.8|157629.7|157499.7|3
1651636040000|2022-05-04 03:47:20|157650.5|157520.5|157654.6|157524.6|157654.6|157524.6|157649.5|157519.5|3
1651636050000|2022-05-04 03:47:30|157641.7|157511.7|157655.5|157525.5|157670.7|157540.7|157636.7|157506.7|11
1651636060000|2022-05-04 03:47:40|157618.3|157488.3|157630|157500|157643.8|157513.8|157618.3|157488.3|4
1651636070000|2022-05-04 03:47:50|157642.4|157512.4|157659.1|157529.1|157659.1|157529.1|157632.5|157502.5|8
1651636080000|2022-05-04 03:48:00|157664|157534|157657.2|157527.2|157664|157534|157649.4|157519.4|12
1651636090000|2022-05-04 03:48:10|157656.4|157526.4|157664.6|157534.6|157668.8|157538.8|157654.4|157524.4|7
1651636100000|2022-05-04 03:48:20|157669.7|157539.7|157660.8|157530.8|157669.7|157539.7|157656.5|157526.5|7
1651636110000|2022-05-04 03:48:30|157658|157528|157658.2|157528.2|157658.2|157528.2|157641.5|157511.5|10
1651636120000|2022-05-04 03:48:40|157651|157521|157656.8|157526.8|157656.8|157526.8|157651|157521|4
1651636130000|2022-05-04 03:48:50|157653|157523|157673.2|157543.2|157675.6|157545.6|157644.3|157514.3|11
1651636140000|2022-05-04 03:49:00|157649.4|157519.4|157674.2|157544.2|157674.2|157544.2|157649.4|157519.4|14
1651636150000|2022-05-04 03:49:10|157673.3|157543.3|157671.6|157541.6|157675.3|157545.3|157671.4|157541.4|16
1651636160000|2022-05-04 03:49:20|157672.3|157542.3|157665.6|157535.6|157673.4|157543.4|157659.2|157529.2|12
1651636170000|2022-05-04 03:49:30|157662.3|157532.3|157664|157534|157666.4|157536.4|157661.3|157531.3|12
1651636180000|2022-05-04 03:49:40|157664.3|157534.3|157663.4|157533.4|157666.1|157536.1|157663.4|157533.4|5
1651636190000|2022-05-04 03:49:50|157661.7|157531.7|157668.2|157538.2|157671.2|157541.2|157661.7|157531.7|9
1651636200000|2022-05-04 03:50:00|157667.6|157537.6|157668.4|157538.4|157668.4|157538.4|157667.6|157537.6|5
1651636210000|2022-05-04 03:50:10|157664.4|157534.4|157675.2|157545.2|157675.7|157545.7|157661.4|157531.4|7
1651636220000|2022-05-04 03:50:20|157672.2|157542.2|157672|157542|157673.7|157543.7|157667.1|157537.1|6
1651636230000|2022-05-04 03:50:30|157668.5|157538.5|157669.1|157539.1|157670|157540|157668|157538|5
1651636240000|2022-05-04 03:50:40|157665.8|157535.8|157660.3|157530.3|157666.5|157536.5|157660.3|157530.3|6
1651636250000|2022-05-04 03:50:50|157661.3|157531.3|157662|157532|157663.1|157533.1|157661.3|157531.3|4
1651636260000|2022-05-04 03:51:00|157660.1|157530.1|157658.2|157528.2|157660.3|157530.3|157654.9|157524.9|5
1651636270000|2022-05-04 03:51:10|157660.3|157530.3|157664|157534|157681.5|157551.5|157658.8|157528.8|8
1651636280000|2022-05-04 03:51:20|157660.7|157530.7|157657|157527|157666.3|157536.3|157655.2|157525.2|7
1651636290000|2022-05-04 03:51:30|157659.1|157529.1|157656.2|157526.2|157659.1|157529.1|157648.1|157518.1|6
1651636300000|2022-05-04 03:51:40|157648.5|157518.5|157670.8|157540.8|157676.5|157546.5|157648.5|157518.5|7
1651636310000|2022-05-04 03:51:50|157670.9|157540.9|157669.6|157539.6|157670.9|157540.9|157669.6|157539.6|2
1651636320000|2022-05-04 03:52:00|157650|157520|157655.1|157525.1|157655.1|157525.1|157650|157520|3
1651636330000|2022-05-04 03:52:10|157654.3|157524.3|157659.9|157529.9|157659.9|157529.9|157654.3|157524.3|3
1651636340000|2022-05-04 03:52:20|157671.2|157541.2|157652.2|157522.2|157671.2|157541.2|157652.2|157522.2|5
1651636350000|2022-05-04 03:52:30|157645.7|157515.7|157668.6|157538.6|157669.5|157539.5|157645.1|157515.1|15
1651636360000|2022-05-04 03:52:40|157670.8|157540.8|157665.1|157535.1|157675|157545|157663.7|157533.7|18
1651636370000|2022-05-04 03:52:50|157664.5|157534.5|157663.8|157533.8|157664.5|157534.5|157658.2|157528.2|4
1651636380000|2022-05-04 03:53:00|157651.8|157521.8|157666.7|157536.7|157667.8|157537.8|157651.8|157521.8|7
1651636390000|2022-05-04 03:53:10|157664.6|157534.6|157670.1|157540.1|157670.1|157540.1|157664.6|157534.6|2
1651636400000|2022-05-04 03:53:20|157652.3|157522.3|157655|157525|157657.6|157527.6|157652.3|157522.3|6
1651636410000|2022-05-04 03:53:30|157655.3|157525.3|157661.3|157531.3|157661.3|157531.3|157633.7|157503.7|7
1651636420000|2022-05-04 03:53:40|157669.7|157539.7|157666.5|157536.5|157669.7|157539.7|157662.2|157532.2|4
1651636430000|2022-05-04 03:53:50|157663.5|157533.5|157670.7|157540.7|157670.7|157540.7|157663.5|157533.5|3
1651636440000|2022-05-04 03:54:00|157638.7|157508.7|157661.4|157531.4|157676.7|157546.7|157632.7|157502.7|6
1651636450000|2022-05-04 03:54:10|157654.2|157524.2|157677.4|157547.4|157685.1|157555.1|157654.2|157524.2|9
1651636460000|2022-05-04 03:54:20|157676.1|157546.1|157671.1|157541.1|157676.1|157546.1|157668.9|157538.9|9
1651636470000|2022-05-04 03:54:30|157670.7|157540.7|157677.1|157547.1|157677.3|157547.3|157668.4|157538.4|10
1651636480000|2022-05-04 03:54:40|157676|157546|157677.1|157547.1|157677.1|157547.1|157676|157546|2
1651636490000|2022-05-04 03:54:50|157670.9|157540.9|157677.2|157547.2|157677.2|157547.2|157670.9|157540.9|2
1651636500000|2022-05-04 03:55:00|157675.8|157545.8|157672.6|157542.6|157675.8|157545.8|157668|157538|8
1651636510000|2022-05-04 03:55:10|157670.9|157540.9|157664.9|157534.9|157673.1|157543.1|157662.2|157532.2|15
1651636520000|2022-05-04 03:55:20|157663.5|157533.5|157661.2|157531.2|157666.7|157536.7|157661.1|157531.1|6
1651636530000|2022-05-04 03:55:30|157662.7|157532.7|157655.9|157525.9|157662.7|157532.7|157651.3|157521.3|7
1651636540000|2022-05-04 03:55:40|157658.3|157528.3|157649.5|157519.5|157662.3|157532.3|157646.8|157516.8|7
1651636550000|2022-05-04 03:55:50|157646.2|157516.2|157646.3|157516.3|157646.3|157516.3|157646.2|157516.2|2
1651636560000|2022-05-04 03:56:00|157655.4|157525.4|157654.7|157524.7|157669.3|157539.3|157654.7|157524.7|8
1651636570000|2022-05-04 03:56:10|157653.8|157523.8|157657.6|157527.6|157658|157528|157653.8|157523.8|3
1651636580000|2022-05-04 03:56:20|157657.5|157527.5|157660.3|157530.3|157660.3|157530.3|157649.4|157519.4|5
1651636590000|2022-05-04 03:56:30|157658.8|157528.8|157662.3|157532.3|157664.1|157534.1|157658.8|157528.8|8
1651636600000|2022-05-04 03:56:40|157661.4|157531.4|157644.7|157514.7|157661.5|157531.5|157639.1|157509.1|11
1651636610000|2022-05-04 03:56:50|157643.6|157513.6|157650.7|157520.7|157654.7|157524.7|157643.6|157513.6|12
1651636620000|2022-05-04 03:57:00|157650|157520|157652.4|157522.4|157652.4|157522.4|157640.2|157510.2|9
1651636630000|2022-05-04 03:57:10|157640.9|157510.9|157648|157518|157666.4|157536.4|157640.9|157510.9|8
1651636640000|2022-05-04 03:57:20|157652.3|157522.3|157644.7|157514.7|157652.3|157522.3|157644.7|157514.7|6
1651636650000|2022-05-04 03:57:30|157650.9|157520.9|157642.3|157512.3|157650.9|157520.9|157628.1|157498.1|10
1651636660000|2022-05-04 03:57:40|157632.5|157502.5|157631.2|157501.2|157664.3|157534.3|157631.2|157501.2|5
1651636670000|2022-05-04 03:57:50|157634.5|157504.5|157653.8|157523.8|157655.9|157525.9|157631.4|157501.4|8
1651636680000|2022-05-04 03:58:00|157659.1|157529.1|157659|157529|157659.1|157529.1|157653.7|157523.7|6
1651636690000|2022-05-04 03:58:10|157657.2|157527.2|157652|157522|157666.9|157536.9|157647.2|157517.2|8
1651636700000|2022-05-04 03:58:20|157654.3|157524.3|157655.9|157525.9|157655.9|157525.9|157654.3|157524.3|2
1651636710000|2022-05-04 03:58:30|157657.2|157527.2|157647.6|157517.6|157657.2|157527.2|157642.4|157512.4|3
1651636720000|2022-05-04 03:58:40|157649.7|157519.7|157663.8|157533.8|157664.3|157534.3|157649.7|157519.7|6
1651636730000|2022-05-04 03:58:50|157653|157523|157655.1|157525.1|157655.1|157525.1|157653|157523|2
1651636740000|2022-05-04 03:59:00|157658.4|157528.4|157644.7|157514.7|157658.4|157528.4|157644.7|157514.7|4
1651636750000|2022-05-04 03:59:10|157649.4|157519.4|157652.3|157522.3|157652.3|157522.3|157649.4|157519.4|2
1651636760000|2022-05-04 03:59:20|157663.8|157533.8|157663.8|157533.8|157663.8|157533.8|157663.8|157533.8|1
1651636770000|2022-05-04 03:59:30|157664.1|157534.1|157663.8|157533.8|157664.1|157534.1|157644.8|157514.8|4
1651636780000|2022-05-04 03:59:40|157677.7|157547.7|157667.2|157537.2|157677.7|157547.7|157666.8|157536.8|4
1651636790000|2022-05-04 03:59:50|157636.6|157506.6|157656.5|157526.5|157660.1|157530.1|157636.6|157506.6|6
1651636800000|2022-05-04 04:00:00|157658.2|157528.2|157664.2|157534.2|157664.2|157534.2|157646.7|157516.7|7
1651636810000|2022-05-04 04:00:10|157665.6|157535.6|157645.3|157515.3|157667.3|157537.3|157630.3|157500.3|8
1651636820000|2022-05-04 04:00:20|157665.1|157535.1|157647.8|157517.8|157666.8|157536.8|157647.8|157517.8|5
1651636830000|2022-05-04 04:00:30|157654.6|157524.6|157653.7|157523.7|157665.5|157535.5|157650.6|157520.6|6
1651636840000|2022-05-04 04:00:40|157660.7|157530.7|157654.5|157524.5|157660.7|157530.7|157648.8|157518.8|7
1651636850000|2022-05-04 04:00:50|157652.2|157522.2|157658.2|157528.2|157670|157540|157648.4|157518.4|12
1651636860000|2022-05-04 04:01:00|157660|157530|157662|157532|157664.2|157534.2|157651.2|157521.2|24
1651636870000|2022-05-04 04:01:10|157664.2|157534.2|157660.9|157530.9|157664.5|157534.5|157660.9|157530.9|12
1651636880000|2022-05-04 04:01:20|157661.3|157531.3|157662.7|157532.7|157663.6|157533.6|157661.3|157531.3|12
1651636890000|2022-05-04 04:01:30|157655.4|157525.4|157661|157531|157661|157531|157655.4|157525.4|10
1651636900000|2022-05-04 04:01:40|157659|157529|157665.5|157535.5|157665.7|157535.7|157658.9|157528.9|8
1651636910000|2022-05-04 04:01:50|157671.5|157541.5|157652|157522|157671.5|157541.5|157643.8|157513.8|23
1651636920000|2022-05-04 04:02:00|157653|157523|157645.6|157515.6|157653|157523|157642.6|157512.6|9
1651636930000|2022-05-04 04:02:10|157647.2|157517.2|157657.1|157527.1|157657.1|157527.1|157647.2|157517.2|7
1651636940000|2022-05-04 04:02:20|157657.2|157527.2|157664.3|157534.3|157664.3|157534.3|157657.2|157527.2|3
1651636950000|2022-05-04 04:02:30|157659.2|157529.2|157650.8|157520.8|157669|157539|157650.4|157520.4|18
1651636960000|2022-05-04 04:02:40|157655.3|157525.3|157644.5|157514.5|157655.3|157525.3|157644.5|157514.5|7
1651636970000|2022-05-04 04:02:50|157647.2|157517.2|157649.4|157519.4|157649.4|157519.4|157647.2|157517.2|5
1651636980000|2022-05-04 04:03:00|157655.8|157525.8|157647.1|157517.1|157655.8|157525.8|157644.9|157514.9|9
1651636990000|2022-05-04 04:03:10|157647.8|157517.8|157644.5|157514.5|157649.5|157519.5|157644.5|157514.5|3
1651637000000|2022-05-04 04:03:20|157645.4|157515.4|157651.4|157521.4|157654.5|157524.5|157645.4|157515.4|4
1651637010000|2022-05-04 04:03:30|157660.6|157530.6|157649|157519|157661.7|157531.7|157633.4|157503.4|5
1651637020000|2022-05-04 04:03:40|157652.2|157522.2|157647.5|157517.5|157654.6|157524.6|157646.7|157516.7|10
1651637030000|2022-05-04 04:03:50|157648.4|157518.4|157637|157507|157648.8|157518.8|157637|157507|4
1651637040000|2022-05-04 04:04:00|157640.4|157510.4|157642.2|157512.2|157647.1|157517.1|157627.1|157497.1|12
1651637050000|2022-05-04 04:04:10|157641.8|157511.8|157639.3|157509.3|157643|157513|157639.2|157509.2|11
1651637060000|2022-05-04 04:04:20|157640.1|157510.1|157641.9|157511.9|157648.4|157518.4|157640.1|157510.1|6
1651637070000|2022-05-04 04:04:30|157643.1|157513.1|157638.9|157508.9|157643.1|157513.1|157628.8|157498.8|6
1651637080000|2022-05-04 04:04:40|157633.8|157503.8|157645.8|157515.8|157645.8|157515.8|157633.8|157503.8|4
1651637090000|2022-05-04 04:04:50|157633.7|157503.7|157648.2|157518.2|157648.2|157518.2|157633.7|157503.7|9
1651637100000|2022-05-04 04:05:00|157645.7|157515.7|157641.4|157511.4|157647.5|157517.5|157633.4|157503.4|10
1651637110000|2022-05-04 04:05:10|157648.2|157518.2|157652|157522|157653.5|157523.5|157647.3|157517.3|5
1651637120000|2022-05-04 04:05:20|157648.6|157518.6|157640.5|157510.5|157653.3|157523.3|157640|157510|6
1651637130000|2022-05-04 04:05:30|157637.4|157507.4|157641.8|157511.8|157646.7|157516.7|157637.4|157507.4|14
1651637140000|2022-05-04 04:05:40|157639.7|157509.7|157632.2|157502.2|157646.4|157516.4|157628.5|157498.5|6
1651637150000|2022-05-04 04:05:50|157637.5|157507.5|157643.4|157513.4|157643.4|157513.4|157636.1|157506.1|6
1651637160000|2022-05-04 04:06:00|157640.6|157510.6|157644|157514|157653|157523|157632.1|157502.1|9
1651637170000|2022-05-04 04:06:10|157637.5|157507.5|157652|157522|157652|157522|157635|157505|6
1651637180000|2022-05-04 04:06:20|157649.8|157519.8|157630.6|157500.6|157649.8|157519.8|157630.6|157500.6|8
1651637190000|2022-05-04 04:06:30|157628.2|157498.2|157650.6|157520.6|157650.6|157520.6|157627.9|157497.9|6
1651637200000|2022-05-04 04:06:40|157638.6|157508.6|157644.3|157514.3|157644.3|157514.3|157636.8|157506.8|3
1651637210000|2022-05-04 04:06:50|157639.1|157509.1|157646.3|157516.3|157646.3|157516.3|157636.7|157506.7|5
1651637220000|2022-05-04 04:07:00|157643.1|157513.1|157638.8|157508.8|157648.7|157518.7|157636|157506|6
1651637230000|2022-05-04 04:07:10|157652.2|157522.2|157631|157501|157652.2|157522.2|157625.5|157495.5|6
1651637240000|2022-05-04 04:07:20|157630.7|157500.7|157628.5|157498.5|157630.7|157500.7|157625.3|157495.3|4
1651637250000|2022-05-04 04:07:30|157629.6|157499.6|157623.9|157493.9|157640|157510|157623.9|157493.9|5
1651637260000|2022-05-04 04:07:40|157626.3|157496.3|157632.1|157502.1|157632.1|157502.1|157619.1|157489.1|10
1651637270000|2022-05-04 04:07:50|157633.6|157503.6|157631.1|157501.1|157637.7|157507.7|157631|157501|7
1651637280000|2022-05-04 04:08:00|157629.8|157499.8|157627.9|157497.9|157643.8|157513.8|157627.1|157497.1|9
1651637290000|2022-05-04 04:08:10|157626.4|157496.4|157622.7|157492.7|157627.6|157497.6|157622.7|157492.7|4
1651637300000|2022-05-04 04:08:20|157624.3|157494.3|157635|157505|157639.8|157509.8|157624.3|157494.3|11
1651637310000|2022-05-04 04:08:30|157632|157502|157649.7|157519.7|157653.8|157523.8|157632|157502|11
1651637320000|2022-05-04 04:08:40|157650|157520|157645.8|157515.8|157650.9|157520.9|157643.8|157513.8|13
1651637330000|2022-05-04 04:08:50|157645.9|157515.9|157647.2|157517.2|157649.4|157519.4|157643.1|157513.1|8
1651637340000|2022-05-04 04:09:00|157652.4|157522.4|157649|157519|157652.4|157522.4|157645.3|157515.3|8
1651637350000|2022-05-04 04:09:10|157652.7|157522.7|157655.9|157525.9|157656.1|157526.1|157652.7|157522.7|7
1651637360000|2022-05-04 04:09:20|157653.4|157523.4|157651.3|157521.3|157653.4|157523.4|157646.8|157516.8|5
1651637370000|2022-05-04 04:09:30|157651.4|157521.4|157650.1|157520.1|157652.5|157522.5|157633.6|157503.6|17
1651637380000|2022-05-04 04:09:40|157643.1|157513.1|157646.9|157516.9|157648.4|157518.4|157643.1|157513.1|5
1651637390000|2022-05-04 04:09:50|157648.2|157518.2|157648|157518|157648.2|157518.2|157645.5|157515.5|5
1651637400000|2022-05-04 04:10:00|157647.4|157517.4|157649.9|157519.9|157654.7|157524.7|157647.4|157517.4|11
1651637410000|2022-05-04 04:10:10|157651.3|157521.3|157655.4|157525.4|157656.3|157526.3|157650.7|157520.7|8
1651637420000|2022-05-04 04:10:20|157655.5|157525.5|157650.9|157520.9|157657.6|157527.6|157648.6|157518.6|11
1651637430000|2022-05-04 04:10:30|157652.7|157522.7|157662.5|157532.5|157662.5|157532.5|157652.7|157522.7|22
1651637440000|2022-05-04 04:10:40|157662.2|157532.2|157662.1|157532.1|157662.9|157532.9|157661.4|157531.4|12
1651637450000|2022-05-04 04:10:50|157657.7|157527.7|157655.9|157525.9|157659.9|157529.9|157655.9|157525.9|12
1651637460000|2022-05-04 04:11:00|157652.8|157522.8|157661.8|157531.8|157661.8|157531.8|157652.2|157522.2|14
1651637470000|2022-05-04 04:11:10|157661.5|157531.5|157657|157527|157661.5|157531.5|157650.3|157520.3|12
1651637480000|2022-05-04 04:11:20|157661.3|157531.3|157627.7|157497.7|157661.3|157531.3|157623.2|157493.2|19
1651637490000|2022-05-04 04:11:30|157629.1|157499.1|157621.5|157491.5|157629.1|157499.1|157619.7|157489.7|17
1651637500000|2022-05-04 04:11:40|157619|157489|157618.1|157488.1|157623.6|157493.6|157615.3|157485.3|20
1651637510000|2022-05-04 04:11:50|157620.1|157490.1|157617.8|157487.8|157620.7|157490.7|157613.6|157483.6|14
1651637520000|2022-05-04 04:12:00|157619.8|157489.8|157617.1|157487.1|157622.3|157492.3|157614.6|157484.6|17
1651637530000|2022-05-04 04:12:10|157617|157487|157621.2|157491.2|157621.2|157491.2|157613.9|157483.9|23
1651637540000|2022-05-04 04:12:20|157620.6|157490.6|157618.6|157488.6|157627.4|157497.4|157616.6|157486.6|20
1651637550000|2022-05-04 04:12:30|157616.8|157486.8|157617.5|157487.5|157621.8|157491.8|157616.8|157486.8|17
1651637560000|2022-05-04 04:12:40|157616.5|157486.5|157621.1|157491.1|157621.1|157491.1|157616.5|157486.5|14
1651637570000|2022-05-04 04:12:50|157619.7|157489.7|157602.2|157512.2|157619.9|157512.5|157593.8|157489.7|10
1651637580000|2022-05-04 04:13:00|157599.1|157509.1|157606|157516|157608.3|157518.3|157599.1|157509.1|7
1651637590000|2022-05-04 04:13:10|157591.8|157501.8|157618|157488|157620.9|157508.2|157590.5|157487|8
1651637600000|2022-05-04 04:13:20|157617.6|157487.6|157590.3|157500.3|157617.9|157503|157587.2|157487.6|7
1651637610000|2022-05-04 04:13:30|157593.1|157503.1|157595.4|157505.4|157602.8|157512.8|157591.9|157501.9|6
1651637620000|2022-05-04 04:13:40|157597.4|157507.4|157599.2|157509.2|157599.4|157509.4|157597.4|157507.4|6
1651637630000|2022-05-04 04:13:50|157591.9|157501.9|157608.4|157478.4|157623.7|157502.9|157591|157478.4|18
1651637640000|2022-05-04 04:14:00|157610.3|157480.3|157617.9|157487.9|157618.8|157488.8|157609.1|157479.1|24
1651637650000|2022-05-04 04:14:10|157618.1|157488.1|157613.3|157483.3|157618.1|157488.1|157610.1|157480.1|26
1651637660000|2022-05-04 04:14:20|157609.3|157479.3|157609.2|157479.2|157612.5|157482.5|157609|157479|25
1651637670000|2022-05-04 04:14:30|157610.2|157480.2|157611.8|157481.8|157612.9|157482.9|157609|157479|18
1651637680000|2022-05-04 04:14:40|157611.9|157481.9|157608.7|157478.7|157611.9|157481.9|157607.8|157477.8|16
1651637690000|2022-05-04 04:14:50|157609.3|157479.3|157614.3|157484.3|157623.3|157493.3|157608.9|157478.9|17
1651637700000|2022-05-04 04:15:00|157614.9|157484.9|157598.3|157468.3|157614.9|157484.9|157597.8|157467.8|17
1651637710000|2022-05-04 04:15:10|157602.9|157472.9|157609.8|157479.8|157611.3|157481.3|157602.9|157472.9|18
1651637720000|2022-05-04 04:15:20|157609|157479|157610.2|157480.2|157612.5|157482.5|157609|157479|8
1651637730000|2022-05-04 04:15:30|157611.1|157481.1|157609.9|157479.9|157612.3|157482.3|157609.2|157479.2|11
1651637740000|2022-05-04 04:15:40|157610.1|157480.1|157609.9|157479.9|157610.1|157480.1|157605.7|157475.7|9
1651637750000|2022-05-04 04:15:50|157609.8|157479.8|157603.9|157473.9|157612.4|157482.4|157603.8|157473.8|21
1651637760000|2022-05-04 04:16:00|157601.7|157471.7|157610.4|157480.4|157616.6|157486.6|157601.7|157471.7|16
1651637770000|2022-05-04 04:16:10|157611.4|157481.4|157615.1|157485.1|157616.8|157486.8|157611.4|157481.4|10
1651637780000|2022-05-04 04:16:20|157613.6|157483.6|157616.1|157486.1|157618.3|157488.3|157613.6|157483.6|13
1651637790000|2022-05-04 04:16:30|157617.2|157487.2|157614.9|157484.9|157617.2|157487.2|157610.6|157480.6|11
1651637800000|2022-05-04 04:16:40|157614.7|157484.7|157615|157485|157615.4|157485.4|157611.4|157481.4|11
1651637810000|2022-05-04 04:16:50|157614.6|157484.6|157611.4|157481.4|157621.2|157491.2|157610|157480|10
1651637820000|2022-05-04 04:17:00|157612.8|157482.8|157615|157485|157616|157486|157612.4|157482.4|14
1651637830000|2022-05-04 04:17:10|157614.4|157484.4|157612.3|157482.3|157614.5|157484.5|157609|157479|8
1651637840000|2022-05-04 04:17:20|157613.9|157483.9|157610.1|157480.1|157614.3|157484.3|157610|157480|8
1651637850000|2022-05-04 04:17:30|157611.4|157481.4|157619.2|157489.2|157620.1|157490.1|157611.4|157481.4|9
1651637860000|2022-05-04 04:17:40|157606.2|157476.2|157614.2|157484.2|157614.2|157484.2|157606.2|157476.2|10
1651637870000|2022-05-04 04:17:50|157613.3|157483.3|157613.9|157483.9|157614.9|157484.9|157613.3|157483.3|7
1651637880000|2022-05-04 04:18:00|157612.7|157482.7|157614.2|157484.2|157614.2|157484.2|157607|157477|7
1651637890000|2022-05-04 04:18:10|157612.5|157482.5|157616.7|157486.7|157616.7|157486.7|157604.9|157474.9|8
1651637900000|2022-05-04 04:18:20|157606.1|157476.1|157614.7|157484.7|157615.4|157485.4|157606.1|157476.1|10
1651637910000|2022-05-04 04:18:30|157613.8|157483.8|157611.7|157481.7|157614.1|157484.1|157611.7|157481.7|5
1651637920000|2022-05-04 04:18:40|157606.7|157476.7|157606.6|157476.6|157606.7|157476.7|157603.4|157473.4|7
1651637930000|2022-05-04 04:18:50|157607|157477|157607.2|157477.2|157607.2|157477.2|157603|157473|5
1651637940000|2022-05-04 04:19:00|157601.5|157471.5|157610.3|157480.3|157611.6|157481.6|157600.6|157470.6|9
1651637950000|2022-05-04 04:19:10|157608.7|157478.7|157610.3|157480.3|157611.2|157481.2|157608.7|157478.7|9
1651637960000|2022-05-04 04:19:20|157612.8|157482.8|157609.5|157479.5|157614.1|157484.1|157609.5|157479.5|6
1651637970000|2022-05-04 04:19:30|157611.1|157481.1|157608.3|157478.3|157614.1|157484.1|157606.6|157476.6|11
1651637980000|2022-05-04 04:19:40|157607.8|157477.8|157611.7|157481.7|157611.7|157481.7|157606.1|157476.1|17
1651637990000|2022-05-04 04:19:50|157611.3|157481.3|157609.6|157479.6|157611.8|157481.8|157608.6|157478.6|17
1651638000000|2022-05-04 04:20:00|157609.7|157479.7|157611.8|157481.8|157611.8|157481.8|157608.6|157478.6|13
1651638010000|2022-05-04 04:20:10|157611.2|157481.2|157612.1|157482.1|157613.2|157483.2|157611.2|157481.2|9
1651638020000|2022-05-04 04:20:20|157605.9|157475.9|157605.9|157475.9|157608.5|157478.5|157604.7|157474.7|6
1651638030000|2022-05-04 04:20:30|157603.5|157473.5|157585.6|157455.6|157604.9|157479|157568.8|157451.7|27
1651638040000|2022-05-04 04:20:40|157585.5|157455.5|157624.8|157494.8|157625.6|157495.6|157585.5|157455.5|31
1651638050000|2022-05-04 04:20:50|157624.7|157494.7|157622.4|157492.4|157627.3|157497.3|157621.9|157491.9|19
1651638060000|2022-05-04 04:21:00|157622.3|157492.3|157620.7|157490.7|157625.4|157495.4|157618.5|157488.5|23
1651638070000|2022-05-04 04:21:10|157617.6|157487.6|157621.8|157491.8|157622.6|157492.6|157617.3|157487.3|16
1651638080000|2022-05-04 04:21:20|157622.5|157492.5|157624.9|157494.9|157626.3|157496.3|157621.7|157491.7|22
1651638090000|2022-05-04 04:21:30|157615|157485|157621.7|157491.7|157623.3|157493.3|157615|157485|22
1651638100000|2022-05-04 04:21:40|157621.8|157491.8|157618.7|157488.7|157624|157494|157618.7|157488.7|23
1651638110000|2022-05-04 04:21:50|157616.2|157486.2|157615.7|157485.7|157625.8|157495.8|157615.7|157485.7|17
1651638120000|2022-05-04 04:22:00|157618|157488|157624.3|157494.3|157625.6|157495.6|157618|157488|13
1651638130000|2022-05-04 04:22:10|157624.9|157494.9|157621.5|157491.5|157626.5|157496.5|157621.5|157491.5|9
1651638140000|2022-05-04 04:22:20|157620.3|157490.3|157623.6|157493.6|157624.9|157494.9|157619.1|157489.1|12
1651638150000|2022-05-04 04:22:30|157623.1|157493.1|157622.2|157492.2|157625.1|157495.1|157617.9|157487.9|10
1651638160000|2022-05-04 04:22:40|157623.3|157493.3|157618.7|157488.7|157623.5|157493.5|157614.9|157484.9|10
1651638170000|2022-05-04 04:22:50|157616.9|157486.9|157623.9|157493.9|157626.3|157496.3|157615.9|157485.9|9
1651638180000|2022-05-04 04:23:00|157619.8|157489.8|157624.4|157494.4|157624.4|157494.4|157618.9|157488.9|10
1651638190000|2022-05-04 04:23:10|157624.8|157494.8|157627.7|157497.7|157630.1|157500.1|157624.8|157494.8|13
1651638200000|2022-05-04 04:23:20|157627.2|157497.2|157624.5|157494.5|157627.9|157497.9|157621.3|157491.3|11
1651638210000|2022-05-04 04:23:30|157624.7|157494.7|157626.9|157496.9|157627|157497|157624.3|157494.3|10
1651638220000|2022-05-04 04:23:40|157624.5|157494.5|157627.5|157497.5|157627.5|157497.5|157624.5|157494.5|8
1651638230000|2022-05-04 04:23:50|157626.8|157496.8|157630.9|157500.9|157630.9|157500.9|157623.5|157493.5|13
1651638240000|2022-05-04 04:24:00|157630.8|157500.8|157629.3|157499.3|157631.2|157501.2|157628.2|157498.2|13
1651638250000|2022-05-04 04:24:10|157630.1|157500.1|157631.5|157501.5|157631.8|157501.8|157629.4|157499.4|8
1651638260000|2022-05-04 04:24:20|157631.3|157501.3|157631.7|157501.7|157631.7|157501.7|157629.3|157499.3|6
1651638270000|2022-05-04 04:24:30|157632.4|157502.4|157630.4|157500.4|157634.5|157504.5|157625.6|157495.6|14
1651638280000|2022-05-04 04:24:40|157630.3|157500.3|157629.8|157499.8|157632.8|157502.8|157624.1|157494.1|6
1651638290000|2022-05-04 04:24:50|157629.7|157499.7|157632.9|157502.9|157633.5|157503.5|157625.5|157495.5|7
1651638300000|2022-05-04 04:25:00|157633.4|157503.4|157629|157499|157633.7|157503.7|157622.9|157492.9|9
1651638310000|2022-05-04 04:25:10|157628.3|157498.3|157630.4|157500.4|157630.4|157500.4|157627.4|157497.4|8
1651638320000|2022-05-04 04:25:20|157629.8|157499.8|157629.4|157499.4|157630.3|157500.3|157620.9|157490.9|14
1651638330000|2022-05-04 04:25:30|157625.8|157495.8|157630.1|157500.1|157630.1|157500.1|157625.8|157495.8|7
1651638340000|2022-05-04 04:25:40|157619.8|157489.8|157629.3|157499.3|157630.1|157500.1|157619.8|157489.8|8
1651638350000|2022-05-04 04:25:50|157628.5|157498.5|157623.7|157493.7|157629.3|157499.3|157622.5|157492.5|7
1651638360000|2022-05-04 04:26:00|157622.3|157492.3|157624.4|157494.4|157628|157498|157620.7|157490.7|10
1651638370000|2022-05-04 04:26:10|157624.3|157494.3|157628|157498|157628|157498|157624.3|157494.3|7
1651638380000|2022-05-04 04:26:20|157627.4|157497.4|157632.1|157502.1|157632.3|157502.3|157620.6|157490.6|12
1651638390000|2022-05-04 04:26:30|157631.9|157501.9|157632.7|157502.7|157633.8|157503.8|157631.3|157501.3|8
1651638400000|2022-05-04 04:26:40|157632.9|157502.9|157626.8|157496.8|157633.2|157503.2|157622.2|157492.2|6
1651638410000|2022-05-04 04:26:50|157624.8|157494.8|157636.6|157506.6|157639.7|157509.7|157624.8|157494.8|18
1651638420000|2022-05-04 04:27:00|157636.5|157506.5|157634.9|157504.9|157637.6|157507.6|157631.2|157501.2|19
1651638430000|2022-05-04 04:27:10|157635.4|157505.4|157632.6|157502.6|157636.5|157506.5|157631.8|157501.8|14
1651638440000|2022-05-04 04:27:20|157636.3|157506.3|157631.2|157501.2|157636.9|157506.9|157631.2|157501.2|7
1651638450000|2022-05-04 04:27:30|157633.4|157503.4|157631.8|157501.8|157633.4|157503.4|157629.6|157499.6|9
1651638460000|2022-05-04 04:27:40|157631.3|157501.3|157627.6|157497.6|157632.9|157502.9|157627.6|157497.6|10
1651638470000|2022-05-04 04:27:50|157628.3|157498.3|157633.2|157503.2|157633.6|157503.6|157626.8|157496.8|20
1651638480000|2022-05-04 04:28:00|157637.2|157507.2|157634.9|157504.9|157640.4|157510.4|157629.5|157499.5|15
1651638490000|2022-05-04 04:28:10|157634.8|157504.8|157632|157502|157638.6|157508.6|157631.9|157501.9|5
1651638500000|2022-05-04 04:28:20|157633.6|157503.6|157632|157502|157634.1|157504.1|157631.9|157501.9|9
1651638510000|2022-05-04 04:28:30|157631.9|157501.9|157628.6|157498.6|157633.9|157503.9|157628.2|157498.2|9
1651638520000|2022-05-04 04:28:40|157630|157500|157632.3|157502.3|157632.9|157502.9|157629.3|157499.3|16
1651638530000|2022-05-04 04:28:50|157632.7|157502.7|157633.4|157503.4|157633.6|157503.6|157632.4|157502.4|8
1651638540000|2022-05-04 04:29:00|157633.1|157503.1|157639.7|157509.7|157640.9|157510.9|157629.3|157499.3|15
1651638550000|2022-05-04 04:29:10|157641.6|157511.6|157637|157507|157645|157515|157636.3|157506.3|11
1651638560000|2022-05-04 04:29:20|157638.1|157508.1|157638|157508|157638.2|157508.2|157637|157507|8
1651638570000|2022-05-04 04:29:30|157633.1|157503.1|157635.8|157505.8|157635.8|157505.8|157633.1|157503.1|7
1651638580000|2022-05-04 04:29:40|157632.3|157502.3|157635.6|157505.6|157640.6|157510.6|157632.1|157502.1|13
1651638590000|2022-05-04 04:29:50|157641.3|157511.3|157636.9|157506.9|157641.3|157511.3|157629.7|157499.7|14
1651638600000|2022-05-04 04:30:00|157637.2|157507.2|157634.8|157504.8|157639.8|157509.8|157631.5|157501.5|18
1651638610000|2022-05-04 04:30:10|157635.9|157505.9|157637.7|157507.7|157637.7|157507.7|157632.8|157502.8|13
1651638620000|2022-05-04 04:30:20|157637.8|157507.8|157633.5|157503.5|157637.8|157507.8|157633.5|157503.5|10
1651638630000|2022-05-04 04:30:30|157633.4|157503.4|157637.5|157507.5|157640.1|157510.1|157632.3|157502.3|15
1651638640000|2022-05-04 04:30:40|157637.8|157507.8|157632.8|157502.8|157638.3|157508.3|157632.8|157502.8|12
1651638650000|2022-05-04 04:30:50|157633.9|157503.9|157638.5|157508.5|157639.5|157509.5|157633.8|157503.8|10
1651638660000|2022-05-04 04:31:00|157638|157508|157635.3|157505.3|157641.1|157511.1|157634|157504|13
1651638670000|2022-05-04 04:31:10|157634.1|157504.1|157653.7|157523.7|157653.7|157523.7|157634.1|157504.1|28
1651638680000|2022-05-04 04:31:20|157653.6|157523.6|157652.5|157522.5|157653.6|157523.6|157650.5|157520.5|14
1651638690000|2022-05-04 04:31:30|157652.6|157522.6|157649.7|157519.7|157654|157524|157649.7|157519.7|9
1651638700000|2022-05-04 04:31:40|157652.3|157522.3|157650.8|157520.8|157652.4|157522.4|157650.3|157520.3|9
1651638710000|2022-05-04 04:31:50|157651|157521|157651.8|157521.8|157653.6|157523.6|157650|157520|12
1651638720000|2022-05-04 04:32:00|157652.9|157522.9|157652.1|157522.1|157654.4|157524.4|157649.7|157519.7|10
1651638730000|2022-05-04 04:32:10|157650.8|157520.8|157651.4|157521.4|157655.6|157525.6|157647.6|157517.6|16
1651638740000|2022-05-04 04:32:20|157651.6|157521.6|157654.1|157524.1|157654.7|157524.7|157651.6|157521.6|13
1651638750000|2022-05-04 04:32:30|157653.6|157523.6|157647.6|157517.6|157653.6|157523.6|157642.3|157512.3|11
1651638760000|2022-05-04 04:32:40|157648.1|157518.1|157654.7|157524.7|157655.2|157525.2|157647.5|157517.5|8
1651638770000|2022-05-04 04:32:50|157654.8|157524.8|157651.8|157521.8|157654.8|157524.8|157643.9|157513.9|10
1651638780000|2022-05-04 04:33:00|157652.1|157522.1|157646|157516|157655.5|157525.5|157644.1|157514.1|10
1651638790000|2022-05-04 04:33:10|157646.7|157516.7|157645.4|157515.4|157647.5|157517.5|157643.7|157513.7|5
1651638800000|2022-05-04 04:33:20|157643.8|157513.8|157644.1|157514.1|157644.1|157514.1|157640.2|157510.2|5
1651638810000|2022-05-04 04:33:30|157645.5|157515.5|157640|157510|157645.9|157515.9|157639|157509|5
1651638820000|2022-05-04 04:33:40|157637.3|157507.3|157640.8|157510.8|157640.8|157510.8|157637.3|157507.3|2
1651638830000|2022-05-04 04:33:50|157650.8|157520.8|157647.5|157517.5|157657.7|157527.7|157647.5|157517.5|7
1651638840000|2022-05-04 04:34:00|157648.7|157518.7|157632.8|157502.8|157652.1|157522.1|157632.8|157502.8|17
1651638850000|2022-05-04 04:34:10|157631.2|157501.2|157630.2|157500.2|157634.5|157504.5|157625.5|157495.5|15
1651638860000|2022-05-04 04:34:20|157631|157501|157628.4|157498.4|157631|157501|157626.9|157496.9|9
1651638870000|2022-05-04 04:34:30|157627.9|157497.9|157627.3|157497.3|157630.8|157500.8|157627.3|157497.3|7
1651638880000|2022-05-04 04:34:40|157626.7|157496.7|157624.8|157494.8|157628.3|157498.3|157621.8|157491.8|5
1651638890000|2022-05-04 04:34:50|157625.4|157495.4|157629|157499|157630.1|157500.1|157624.9|157494.9|11
1651638900000|2022-05-04 04:35:00|157634.9|157504.9|157630|157500|157634.9|157504.9|157627|157497|11
1651638910000|2022-05-04 04:35:10|157632.1|157502.1|157634|157504|157638.9|157508.9|157632.1|157502.1|5
1651638920000|2022-05-04 04:35:20|157633.5|157503.5|157635|157505|157636.1|157506.1|157633.5|157503.5|4
1651638930000|2022-05-04 04:35:30|157635.8|157505.8|157622.8|157492.8|157635.8|157505.8|157622.8|157492.8|5
1651638940000|2022-05-04 04:35:40|157624.5|157494.5|157613.2|157483.2|157624.5|157494.5|157613.2|157483.2|4
1651638950000|2022-05-04 04:35:50|157615.2|157485.2|157625.6|157495.6|157631|157501|157614.2|157484.2|9
1651638960000|2022-05-04 04:36:00|157631.3|157501.3|157634.3|157504.3|157636.3|157506.3|157630.8|157500.8|8
1651638970000|2022-05-04 04:36:10|157634.1|157504.1|157630.6|157500.6|157634.1|157504.1|157625|157495|11
1651638980000|2022-05-04 04:36:20|157629.6|157499.6|157633.5|157503.5|157633.5|157503.5|157629.1|157499.1|9
1651638990000|2022-05-04 04:36:30|157634.3|157504.3|157636.6|157506.6|157642.1|157512.1|157634.3|157504.3|13
1651639000000|2022-05-04 04:36:40|157638|157508|157643.8|157513.8|157643.8|157513.8|157638|157508|6
1651639010000|2022-05-04 04:36:50|157641.5|157511.5|157642.2|157512.2|157643.6|157513.6|157639.9|157509.9|7
1651639020000|2022-05-04 04:37:00|157641.9|157511.9|157634.7|157504.7|157645.2|157515.2|157631.8|157501.8|6
1651639030000|2022-05-04 04:37:10|157636.4|157506.4|157642.3|157512.3|157642.3|157512.3|157635.8|157505.8|5
1651639040000|2022-05-04 04:37:20|157642.1|157512.1|157640.9|157510.9|157642.7|157512.7|157640|157510|8
1651639050000|2022-05-04 04:37:30|157642.2|157512.2|157634.4|157504.4|157643.5|157513.5|157628.9|157498.9|15
1651639060000|2022-05-04 04:37:40|157632|157502|157627.7|157497.7|157632.3|157502.3|157622|157492|20
1651639070000|2022-05-04 04:37:50|157628.3|157498.3|157628.6|157498.6|157630.1|157500.1|157627.7|157497.7|10
1651639080000|2022-05-04 04:38:00|157628|157498|157621.1|157491.1|157628.7|157498.7|157621.1|157491.1|7
1651639090000|2022-05-04 04:38:10|157624.8|157494.8|157618.3|157488.3|157624.8|157494.8|157616.4|157486.4|7
1651639100000|2022-05-04 04:38:20|157621.7|157491.7|157624.3|157494.3|157624.5|157494.5|157621.1|157491.1|6
1651639110000|2022-05-04 04:38:30|157625.7|157495.7|157622.1|157492.1|157629.2|157499.2|157612.5|157482.5|10
1651639120000|2022-05-04 04:38:40|157619.5|157489.5|157631.4|157501.4|157631.4|157501.4|157619.5|157489.5|5
1651639130000|2022-05-04 04:38:50|157628.3|157498.3|157615.5|157485.5|157630.6|157500.6|157610.7|157480.7|10
1651639140000|2022-05-04 04:39:00|157612.1|157482.1|157609.7|157479.7|157618.4|157488.4|157609.7|157479.7|33
1651639150000|2022-05-04 04:39:10|157610.9|157480.9|157613|157483|157615.1|157485.1|157610.9|157480.9|17
1651639160000|2022-05-04 04:39:20|157614.6|157484.6|157621.8|157491.8|157621.8|157491.8|157609.7|157479.7|18
1651639170000|2022-05-04 04:39:30|157623|157493|157617.1|157487.1|157625.5|157495.5|157613.4|157483.4|12
1651639180000|2022-05-04 04:39:40|157618.1|157488.1|157618.5|157488.5|157619.7|157489.7|157617.6|157487.6|7
1651639190000|2022-05-04 04:39:50|157619.6|157489.6|157619.3|157489.3|157622|157492|157614.6|157484.6|15
1651639200000|2022-05-04 04:40:00|157621.4|157491.4|157619.7|157489.7|157621.5|157491.5|157615.8|157485.8|12
1651639210000|2022-05-04 04:40:10|157619.6|157489.6|157619.2|157489.2|157620.3|157490.3|157617.7|157487.7|7
1651639220000|2022-05-04 04:40:20|157618.3|157488.3|157622.1|157492.1|157624.6|157494.6|157618.3|157488.3|9
1651639230000|2022-05-04 04:40:30|157620|157490|157624.2|157494.2|157624.2|157494.2|157620|157490|14
1651639240000|2022-05-04 04:40:40|157624.7|157494.7|157613.1|157483.1|157624.7|157494.7|157613.1|157483.1|9
1651639250000|2022-05-04 04:40:50|157614|157484|157616.3|157486.3|157616.8|157486.8|157614|157484|7
1651639260000|2022-05-04 04:41:00|157616.1|157486.1|157616.8|157486.8|157624.7|157494.7|157614.2|157484.2|12
1651639270000|2022-05-04 04:41:10|157616.9|157486.9|157615.9|157485.9|157617.4|157487.4|157613.6|157483.6|9
1651639280000|2022-05-04 04:41:20|157612.6|157482.6|157623.6|157493.6|157623.6|157493.6|157612.6|157482.6|7
1651639290000|2022-05-04 04:41:30|157626.6|157496.6|157616.1|157486.1|157626.6|157496.6|157616.1|157486.1|8
1651639300000|2022-05-04 04:41:40|157619.8|157489.8|157617.2|157487.2|157619.8|157489.8|157615.5|157485.5|6
1651639310000|2022-05-04 04:41:50|157618.4|157488.4|157612.5|157482.5|157618.4|157488.4|157612.4|157482.4|6
1651639320000|2022-05-04 04:42:00|157612.6|157482.6|157620.2|157490.2|157621.9|157491.9|157612.6|157482.6|6
1651639330000|2022-05-04 04:42:10|157617.3|157487.3|157621.1|157491.1|157621.1|157491.1|157617.3|157487.3|2
1651639340000|2022-05-04 04:42:20|157612.7|157482.7|157616.8|157486.8|157617.3|157487.3|157606.9|157476.9|8
1651639350000|2022-05-04 04:42:30|157616.7|157486.7|157621.9|157491.9|157627.6|157497.6|157616.7|157486.7|8
1651639360000|2022-05-04 04:42:40|157622.8|157492.8|157617.1|157487.1|157622.8|157492.8|157612.8|157482.8|6
1651639370000|2022-05-04 04:42:50|157618.8|157488.8|157617.4|157487.4|157618.8|157488.8|157616.2|157486.2|6
1651639380000|2022-05-04 04:43:00|157615.9|157485.9|157614.9|157484.9|157620.1|157490.1|157612.3|157482.3|5
1651639390000|2022-05-04 04:43:10|157611.6|157481.6|157615.4|157485.4|157615.5|157485.5|157611.6|157481.6|3
1651639400000|2022-05-04 04:43:20|157615.3|157485.3|157631.6|157501.6|157634|157504|157615.3|157485.3|8
1651639410000|2022-05-04 04:43:30|157627.8|157497.8|157622.2|157492.2|157627.8|157497.8|157614.2|157484.2|14
1651639420000|2022-05-04 04:43:40|157619.7|157489.7|157618.7|157488.7|157619.7|157489.7|157614.5|157484.5|7
1651639430000|2022-05-04 04:43:50|157619.3|157489.3|157623.5|157493.5|157623.5|157493.5|157619.3|157489.3|5
1651639440000|2022-05-04 04:44:00|157622.6|157492.6|157618.8|157488.8|157627.5|157497.5|157615.4|157485.4|8
1651639450000|2022-05-04 04:44:10|157618.9|157488.9|157618.7|157488.7|157618.9|157488.9|157618.7|157488.7|3
1651639460000|2022-05-04 04:44:20|157621.5|157491.5|157609.6|157479.6|157621.5|157491.5|157609.6|157479.6|7
1651639470000|2022-05-04 04:44:30|157610.1|157480.1|157620.4|157490.4|157623|157493|157608.6|157478.6|6
1651639480000|2022-05-04 04:44:40|157615.9|157485.9|157620.1|157490.1|157620.1|157490.1|157610.1|157480.1|9
1651639490000|2022-05-04 04:44:50|157619.6|157489.6|157618.7|157488.7|157619.6|157489.6|157618.7|157488.7|3
1651639500000|2022-05-04 04:45:00|157621.2|157491.2|157624.8|157494.8|157626.5|157496.5|157621.2|157491.2|7
1651639510000|2022-05-04 04:45:10|157621.7|157491.7|157622|157492|157622|157492|157611.8|157481.8|6
1651639520000|2022-05-04 04:45:20|157620.2|157490.2|157613.6|157483.6|157620.2|157490.2|157613.6|157483.6|7
1651639530000|2022-05-04 04:45:30|157615.8|157485.8|157625.7|157495.7|157627.3|157497.3|157615.8|157485.8|6
1651639540000|2022-05-04 04:45:40|157625|157495|157625|157495|157625|157495|157625|157495|1
1651639550000|2022-05-04 04:45:50|157627.3|157497.3|157624.4|157494.4|157627.3|157497.3|157624.3|157494.3|3
1651639560000|2022-05-04 04:46:00|157631.6|157501.6|157634.8|157504.8|157634.8|157504.8|157622.8|157492.8|7
1651639570000|2022-05-04 04:46:10|157630.1|157500.1|157623.9|157493.9|157634.6|157504.6|157623.9|157493.9|4
1651639580000|2022-05-04 04:46:20|157626.8|157496.8|157622.8|157492.8|157626.8|157496.8|157622.8|157492.8|3
1651639590000|2022-05-04 04:46:30|157625.8|157495.8|157624.1|157494.1|157626.7|157496.7|157624.1|157494.1|4
1651639600000|2022-05-04 04:46:40|157628.9|157498.9|157626.5|157496.5|157628.9|157498.9|157626.5|157496.5|5
1651639610000|2022-05-04 04:46:50|157621.8|157491.8|157618|157488|157621.8|157491.8|157618|157488|2
1651639620000|2022-05-04 04:47:00|157627|157497|157624|157494|157627|157497|157624|157494|2
1651639630000|2022-05-04 04:47:10|157629|157499|157624|157494|157629|157499|157616.5|157486.5|8
1651639640000|2022-05-04 04:47:20|157623|157493|157623|157493|157623|157493|157623|157493|1
1651639650000|2022-05-04 04:47:30|157623.7|157493.7|157627.2|157497.2|157627.2|157497.2|157623|157493|5
1651639660000|2022-05-04 04:47:40|157625.6|157495.6|157625.3|157495.3|157628|157498|157623.1|157493.1|6
1651639670000|2022-05-04 04:47:50|157626.8|157496.8|157627.1|157497.1|157630|157500|157626.5|157496.5|5
1651639680000|2022-05-04 04:48:00|157631.1|157501.1|157615.5|157485.5|157631.1|157501.1|157615.5|157485.5|6
1651639690000|2022-05-04 04:48:10|157617.5|157487.5|157638.4|157508.4|157639.2|157509.2|157617.5|157487.5|8
1651639700000|2022-05-04 04:48:20|157639.1|157509.1|157641.6|157511.6|157645.4|157515.4|157636.5|157506.5|9
1651639710000|2022-05-04 04:48:30|157640.6|157510.6|157644.3|157514.3|157647.7|157517.7|157639.8|157509.8|15
1651639720000|2022-05-04 04:48:40|157643.1|157513.1|157664|157534|157669.2|157539.2|157643.1|157513.1|14
1651639730000|2022-05-04 04:48:50|157662.3|157532.3|157661.9|157531.9|157664.6|157534.6|157659|157529|8
1651639740000|2022-05-04 04:49:00|157661.6|157531.6|157660.3|157530.3|157661.9|157531.9|157660.3|157530.3|6
1651639750000|2022-05-04 04:49:10|157659.3|157529.3|157666.2|157536.2|157666.2|157536.2|157659.1|157529.1|7
1651639760000|2022-05-04 04:49:20|157665.8|157535.8|157665.6|157535.6|157666.1|157536.1|157661.1|157531.1|8
1651639770000|2022-05-04 04:49:30|157663.9|157533.9|157667.6|157537.6|157667.6|157537.6|157663.9|157533.9|3
1651639780000|2022-05-04 04:49:40|157668.1|157538.1|157663.8|157533.8|157668.1|157538.1|157661.5|157531.5|10
1651639790000|2022-05-04 04:49:50|157661.6|157531.6|157663.5|157533.5|157664.2|157534.2|157661.6|157531.6|5
1651639800000|2022-05-04 04:50:00|157661.1|157531.1|157664|157534|157665.3|157535.3|157661.1|157531.1|10
1651639810000|2022-05-04 04:50:10|157663.5|157533.5|157661.9|157531.9|157663.5|157533.5|157661.1|157531.1|6
1651639820000|2022-05-04 04:50:20|157657.3|157527.3|157662.7|157532.7|157663.4|157533.4|157657.1|157527.1|10
1651639830000|2022-05-04 04:50:30|157661|157531|157657.5|157527.5|157661.3|157531.3|157657.5|157527.5|4
1651639840000|2022-05-04 04:50:40|157657|157527|157657.3|157527.3|157674.4|157544.4|157656.9|157526.9|7
1651639850000|2022-05-04 04:50:50|157656.6|157526.6|157663.6|157533.6|157665.6|157535.6|157656.6|157526.6|6
1651639860000|2022-05-04 04:51:00|157661.9|157531.9|157659.3|157529.3|157663.6|157533.6|157659.3|157529.3|8
1651639870000|2022-05-04 04:51:10|157658.9|157528.9|157659|157529|157659.4|157529.4|157658.9|157528.9|3
1651639880000|2022-05-04 04:51:20|157659.3|157529.3|157656.8|157526.8|157659.4|157529.4|157656.8|157526.8|4
1651639890000|2022-05-04 04:51:30|157658.2|157528.2|157656.6|157526.6|157660.6|157530.6|157654.8|157524.8|9
1651639900000|2022-05-04 04:51:40|157656.2|157526.2|157657.3|157527.3|157658.9|157528.9|157656.2|157526.2|4
1651639910000|2022-05-04 04:51:50|157662|157532|157659.5|157529.5|157662|157532|157659.5|157529.5|7
1651639920000|2022-05-04 04:52:00|157660|157530|157659.3|157529.3|157666.3|157536.3|157659.3|157529.3|10
1651639930000|2022-05-04 04:52:10|157659.4|157529.4|157664.4|157534.4|157665.5|157535.5|157659.4|157529.4|6
1651639940000|2022-05-04 04:52:20|157668.4|157538.4|157663.3|157533.3|157670.3|157540.3|157663.3|157533.3|9
1651639950000|2022-05-04 04:52:30|157663.2|157533.2|157662.8|157532.8|157663.2|157533.2|157657.3|157527.3|10
1651639960000|2022-05-04 04:52:40|157661.8|157531.8|157661|157531|157661.8|157531.8|157661|157531|4
1651639970000|2022-05-04 04:52:50|157663.2|157533.2|157665.1|157535.1|157665.1|157535.1|157663|157533|5
1651639980000|2022-05-04 04:53:00|157664.6|157534.6|157663.6|157533.6|157664.6|157534.6|157663.6|157533.6|5
1651639990000|2022-05-04 04:53:10|157663.5|157533.5|157660.9|157530.9|157663.5|157533.5|157660.9|157530.9|4
1651640000000|2022-05-04 04:53:20|157667.9|157537.9|157666.3|157536.3|157668.7|157538.7|157665.1|157535.1|6
1651640010000|2022-05-04 04:53:30|157669.8|157539.8|157671.8|157541.8|157672.5|157542.5|157669.8|157539.8|4
1651640020000|2022-05-04 04:53:40|157672.8|157542.8|157671.4|157541.4|157672.8|157542.8|157671.4|157541.4|4
1651640030000|2022-05-04 04:53:50|157669.8|157539.8|157667.7|157537.7|157669.8|157539.8|157662.3|157532.3|7
1651640040000|2022-05-04 04:54:00|157668.2|157538.2|157667.4|157537.4|157670.3|157540.3|157665.8|157535.8|11
1651640050000|2022-05-04 04:54:10|157661.8|157531.8|157660|157530|157663|157533|157653.9|157523.9|6
1651640060000|2022-05-04 04:54:20|157673.3|157543.3|157673.7|157543.7|157675.9|157545.9|157673.1|157543.1|10
1651640070000|2022-05-04 04:54:30|157674.5|157544.5|157672.7|157542.7|157674.5|157544.5|157672.7|157542.7|5
1651640080000|2022-05-04 04:54:40|157674.2|157544.2|157670.7|157540.7|157674.2|157544.2|157670.7|157540.7|2
1651640090000|2022-05-04 04:54:50|157671.2|157541.2|157669.3|157539.3|157671.2|157541.2|157669.2|157539.2|5
1651640100000|2022-05-04 04:55:00|157673.4|157543.4|157668.3|157538.3|157676.7|157546.7|157666.7|157536.7|16
1651640110000|2022-05-04 04:55:10|157661.7|157531.7|157665.5|157535.5|157666|157536|157661.7|157531.7|6
1651640120000|2022-05-04 04:55:20|157667.5|157537.5|157665.9|157535.9|157667.9|157537.9|157665.8|157535.8|4
1651640130000|2022-05-04 04:55:30|157665.2|157535.2|157665|157535|157665.5|157535.5|157664.2|157534.2|7
1651640140000|2022-05-04 04:55:40|157664.8|157534.8|157666.9|157536.9|157668.8|157538.8|157664.8|157534.8|5
1651640150000|2022-05-04 04:55:50|157667.6|157537.6|157667.9|157537.9|157667.9|157537.9|157666.8|157536.8|7
1651640160000|2022-05-04 04:56:00|157665.9|157535.9|157656.4|157526.4|157665.9|157535.9|157656.1|157526.1|4
1651640170000|2022-05-04 04:56:10|157658.3|157528.3|157659.7|157529.7|157660.2|157530.2|157658.3|157528.3|6
1651640180000|2022-05-04 04:56:20|157668.7|157538.7|157667.9|157537.9|157670.2|157540.2|157667.9|157537.9|7
1651640190000|2022-05-04 04:56:30|157666.4|157536.4|157676.7|157546.7|157680.2|157550.2|157666.4|157536.4|16
1651640200000|2022-05-04 04:56:40|157673.7|157543.7|157671.1|157541.1|157675.2|157545.2|157669|157539|6
1651640210000|2022-05-04 04:56:50|157669.6|157539.6|157673.7|157543.7|157674.3|157544.3|157669.6|157539.6|8
1651640220000|2022-05-04 04:57:00|157673.3|157543.3|157674.1|157544.1|157676.1|157546.1|157668.6|157538.6|8
1651640230000|2022-05-04 04:57:10|157674|157544|157673|157543|157674|157544|157671.5|157541.5|7
1651640240000|2022-05-04 04:57:20|157673.1|157543.1|157678|157548|157678.2|157548.2|157671.8|157541.8|10
1651640250000|2022-05-04 04:57:30|157679.1|157549.1|157670.5|157540.5|157679.1|157549.1|157658.8|157528.8|9
1651640260000|2022-05-04 04:57:40|157670.6|157540.6|157675.5|157545.5|157675.5|157545.5|157670|157540|4
1651640270000|2022-05-04 04:57:50|157674.7|157544.7|157668.1|157538.1|157674.7|157544.7|157666.5|157536.5|6
1651640280000|2022-05-04 04:58:00|157668.3|157538.3|157678.4|157548.4|157680.9|157550.9|157668.3|157538.3|13
1651640290000|2022-05-04 04:58:10|157679|157549|157678.2|157548.2|157681.3|157551.3|157673.2|157543.2|15
1651640300000|2022-05-04 04:58:20|157677.8|157547.8|157680.8|157550.8|157685.2|157555.2|157667.9|157537.9|25
1651640310000|2022-05-04 04:58:30|157680.6|157550.6|157681.2|157551.2|157681.2|157551.2|157679.2|157549.2|11
1651640320000|2022-05-04 04:58:40|157680.7|157550.7|157678.6|157548.6|157680.7|157550.7|157675.4|157545.4|6
1651640330000|2022-05-04 04:58:50|157678.2|157548.2|157675.3|157545.3|157685.3|157555.3|157675.3|157545.3|9
1651640340000|2022-05-04 04:59:00|157675.4|157545.4|157684|157554|157686.2|157556.2|157675.3|157545.3|13
1651640350000|2022-05-04 04:59:10|157680.7|157550.7|157679.7|157549.7|157682.1|157552.1|157679.7|157549.7|5
1651640360000|2022-05-04 04:59:20|157675|157545|157678.9|157548.9|157678.9|157548.9|157674.5|157544.5|4
1651640370000|2022-05-04 04:59:30|157678|157548|157683.4|157553.4|157683.7|157553.7|157678|157548|8
1651640380000|2022-05-04 04:59:40|157682.9|157552.9|157679.9|157549.9|157682.9|157552.9|157679.9|157549.9|6
1651640390000|2022-05-04 04:59:50|157678.7|157548.7|157682|157552|157687|157557|157674.7|157544.7|8
1651640400000|2022-05-04 05:00:00|157680.1|157550.1|157678|157548|157685.1|157555.1|157675.7|157545.7|10
1651640410000|2022-05-04 05:00:10|157680|157550|157682.6|157552.6|157682.6|157552.6|157680|157550|7
1651640420000|2022-05-04 05:00:20|157682.7|157552.7|157682|157552|157682.7|157552.7|157681.9|157551.9|3
1651640430000|2022-05-04 05:00:30|157685.3|157555.3|157685.6|157555.6|157688.4|157558.4|157678|157548|7
1651640440000|2022-05-04 05:00:40|157684.5|157554.5|157673.4|157543.4|157684.5|157554.5|157671.6|157541.6|11
1651640450000|2022-05-04 05:00:50|157675.7|157545.7|157684.2|157554.2|157684.2|157554.2|157675.6|157545.6|6
1651640460000|2022-05-04 05:01:00|157683.7|157553.7|157702.9|157572.9|157704.4|157574.4|157683.7|157553.7|17
1651640470000|2022-05-04 05:01:10|157705.1|157575.1|157708.3|157578.3|157708.3|157578.3|157700.7|157570.7|14
1651640480000|2022-05-04 05:01:20|157708.1|157578.1|157703.4|157573.4|157709.6|157579.6|157703.4|157573.4|14
1651640490000|2022-05-04 05:01:30|157703.8|157573.8|157705.5|157575.5|157707.9|157577.9|157703.7|157573.7|9
1651640500000|2022-05-04 05:01:40|157701.6|157571.6|157701.8|157571.8|157702.9|157572.9|157700.6|157570.6|8
1651640510000|2022-05-04 05:01:50|157695.1|157565.1|157695.7|157565.7|157699.9|157569.9|157690.6|157560.6|8
1651640520000|2022-05-04 05:02:00|157694.2|157564.2|157697.8|157567.8|157699.9|157569.9|157694.1|157564.1|24
1651640530000|2022-05-04 05:02:10|157697.3|157567.3|157697.5|157567.5|157698.1|157568.1|157696.8|157566.8|5
1651640540000|2022-05-04 05:02:20|157697.4|157567.4|157698.1|157568.1|157698.1|157568.1|157695.1|157565.1|9
1651640550000|2022-05-04 05:02:30|157696.5|157566.5|157699.3|157569.3|157699.6|157569.6|157694.9|157564.9|10
1651640560000|2022-05-04 05:02:40|157697.4|157567.4|157700.1|157570.1|157700.8|157570.8|157697.4|157567.4|9
1651640570000|2022-05-04 05:02:50|157699.5|157569.5|157697.7|157567.7|157700.1|157570.1|157695.8|157565.8|11
1651640580000|2022-05-04 05:03:00|157699.4|157569.4|157695.5|157565.5|157699.4|157569.4|157694.9|157564.9|13
1651640590000|2022-05-04 05:03:10|157695.3|157565.3|157680.8|157550.8|157695.3|157565.3|157680.8|157550.8|16
1651640600000|2022-05-04 05:03:20|157680.6|157550.6|157673|157543|157682.2|157552.2|157672.5|157542.5|27
1651640610000|2022-05-04 05:03:30|157674.5|157544.5|157694.2|157564.2|157694.9|157564.9|157674|157544|21
1651640620000|2022-05-04 05:03:40|157692.8|157562.8|157695.8|157565.8|157696.4|157566.4|157689.7|157559.7|19
1651640630000|2022-05-04 05:03:50|157696.2|157566.2|157704.7|157574.7|157705|157575|157695.5|157565.5|11
1651640640000|2022-05-04 05:04:00|157704.9|157574.9|157700.8|157570.8|157705.9|157575.9|157700.8|157570.8|22
1651640650000|2022-05-04 05:04:10|157700.3|157570.3|157696.4|157566.4|157700.8|157570.8|157695.6|157565.6|26
1651640660000|2022-05-04 05:04:20|157696.8|157566.8|157694.4|157564.4|157697.1|157567.1|157694.4|157564.4|12
1651640670000|2022-05-04 05:04:30|157694|157564|157693.9|157563.9|157694.3|157564.3|157693.3|157563.3|15
1651640680000|2022-05-04 05:04:40|157695.9|157565.9|157693.9|157563.9|157695.9|157565.9|157693.2|157563.2|18
1651640690000|2022-05-04 05:04:50|157693.4|157563.4|157684.9|157554.9|157693.6|157563.6|157684.9|157554.9|20
1651640700000|2022-05-04 05:05:00|157685.7|157555.7|157663.4|157533.4|157685.7|157555.7|157662.7|157532.7|22
1651640710000|2022-05-04 05:05:10|157663|157533|157661|157531|157663.3|157533.3|157661|157531|16
1651640720000|2022-05-04 05:05:20|157661.3|157531.3|157663.4|157533.4|157663.8|157533.8|157659.7|157529.7|8
1651640730000|2022-05-04 05:05:30|157663.1|157533.1|157663|157533|157663.1|157533.1|157660.4|157530.4|9
1651640740000|2022-05-04 05:05:40|157662.9|157532.9|157661.1|157531.1|157662.9|157532.9|157660.7|157530.7|10
1651640750000|2022-05-04 05:05:50|157660.8|157530.8|157660.2|157530.2|157661.5|157531.5|157658.3|157528.3|6
1651640760000|2022-05-04 05:06:00|157659.3|157529.3|157660.6|157530.6|157661.1|157531.1|157658.3|157528.3|8
1651640770000|2022-05-04 05:06:10|157659.7|157529.7|157662.3|157532.3|157663.4|157533.4|157659.7|157529.7|7
1651640780000|2022-05-04 05:06:20|157662.2|157532.2|157661.7|157531.7|157662.5|157532.5|157658.7|157528.7|11
1651640790000|2022-05-04 05:06:30|157662.8|157532.8|157660.7|157530.7|157663.7|157533.7|157660.7|157530.7|8
1651640800000|2022-05-04 05:06:40|157662.2|157532.2|157661.3|157531.3|157662.2|157532.2|157660.8|157530.8|4
1651640810000|2022-05-04 05:06:50|157660.2|157530.2|157662.3|157532.3|157662.9|157532.9|157656.6|157526.6|19
1651640820000|2022-05-04 05:07:00|157661.2|157531.2|157660.7|157530.7|157662.4|157532.4|157660.6|157530.6|5
1651640830000|2022-05-04 05:07:10|157661.6|157531.6|157659.9|157529.9|157661.6|157531.6|157659.9|157529.9|4
1651640840000|2022-05-04 05:07:20|157659.8|157529.8|157661.9|157531.9|157662.2|157532.2|157659.8|157529.8|8
1651640850000|2022-05-04 05:07:30|157661|157531|157657.4|157527.4|157662.5|157532.5|157653.1|157523.1|15
1651640860000|2022-05-04 05:07:40|157656.6|157526.6|157653.7|157523.7|157658.9|157528.9|157650.5|157520.5|11
1651640870000|2022-05-04 05:07:50|157654.3|157524.3|157653.5|157523.5|157656.9|157526.9|157652.9|157522.9|17
1651640880000|2022-05-04 05:08:00|157652.7|157522.7|157639.4|157509.4|157652.7|157522.7|157635.6|157505.6|25
1651640890000|2022-05-04 05:08:10|157638.8|157508.8|157641.7|157511.7|157642.6|157512.6|157638.8|157508.8|21
1651640900000|2022-05-04 05:08:20|157641.1|157511.1|157641.2|157511.2|157641.2|157511.2|157640.4|157510.4|9
1651640910000|2022-05-04 05:08:30|157641.8|157511.8|157640.8|157510.8|157641.8|157511.8|157639.6|157509.6|12
1651640920000|2022-05-04 05:08:40|157640.9|157510.9|157640.4|157510.4|157641.9|157511.9|157640.3|157510.3|10
1651640930000|2022-05-04 05:08:50|157640.5|157510.5|157639.4|157509.4|157640.6|157510.6|157637.5|157507.5|8
1651640940000|2022-05-04 05:09:00|157638.5|157508.5|157645.2|157515.2|157646.2|157516.2|157638|157508|17
1651640950000|2022-05-04 05:09:10|157644.6|157514.6|157644.6|157514.6|157644.6|157514.6|157644.5|157514.5|3
1651640960000|2022-05-04 05:09:20|157641.7|157511.7|157640.8|157510.8|157641.7|157511.7|157640.7|157510.7|3
1651640970000|2022-05-04 05:09:30|157640.4|157510.4|157642.9|157512.9|157643.5|157513.5|157639.2|157509.2|8
1651640980000|2022-05-04 05:09:40|157641.1|157511.1|157641.8|157511.8|157643.4|157513.4|157638.5|157508.5|8
1651640990000|2022-05-04 05:09:50|157647.5|157517.5|157641.5|157511.5|157647.5|157517.5|157641.5|157511.5|5
1651641000000|2022-05-04 05:10:00|157643.5|157513.5|157642.7|157512.7|157643.8|157513.8|157642.5|157512.5|9
1651641010000|2022-05-04 05:10:10|157643.8|157513.8|157645.5|157515.5|157647.1|157517.1|157643.1|157513.1|11
1651641020000|2022-05-04 05:10:20|157645.6|157515.6|157643.2|157513.2|157645.6|157515.6|157642.2|157512.2|8
1651641030000|2022-05-04 05:10:30|157643.6|157513.6|157653|157523|157653.5|157523.5|157643.6|157513.6|21
1651641040000|2022-05-04 05:10:40|157653.4|157523.4|157647.7|157517.7|157658.1|157528.1|157646.5|157516.5|11
1651641050000|2022-05-04 05:10:50|157649.7|157519.7|157648.7|157518.7|157649.9|157519.9|157648.2|157518.2|7
1651641060000|2022-05-04 05:11:00|157649.5|157519.5|157651.3|157521.3|157651.3|157521.3|157647.4|157517.4|11
1651641070000|2022-05-04 05:11:10|157651.5|157521.5|157649.2|157519.2|157652|157522|157648.6|157518.6|12
1651641080000|2022-05-04 05:11:20|157649.4|157519.4|157653.1|157523.1|157653.5|157523.5|157643.8|157513.8|12
1651641090000|2022-05-04 05:11:30|157651.8|157521.8|157649|157519|157651.8|157521.8|157648.9|157518.9|11
1651641100000|2022-05-04 05:11:40|157649.2|157519.2|157649.7|157519.7|157650|157520|157648.6|157518.6|9
1651641110000|2022-05-04 05:11:50|157649|157519|157649.1|157519.1|157649.1|157519.1|157648.5|157518.5|5
1651641120000|2022-05-04 05:12:00|157648.8|157518.8|157651.8|157521.8|157651.8|157521.8|157647.8|157517.8|5
1651641130000|2022-05-04 05:12:10|157652.1|157522.1|157652.4|157522.4|157652.5|157522.5|157649|157519|10
1651641140000|2022-05-04 05:12:20|157651.9|157521.9|157614.6|157484.6|157651.9|157521.9|157612.7|157482.7|23
1651641150000|2022-05-04 05:12:30|157617.2|157487.2|157614.5|157484.5|157617.2|157487.2|157614|157484|26
1651641160000|2022-05-04 05:12:40|157615.1|157485.1|157619|157489|157619|157489|157614.3|157484.3|23
1651641170000|2022-05-04 05:12:50|157619.2|157489.2|157640|157510|157641|157511|157618.5|157488.5|23
1651641180000|2022-05-04 05:13:00|157634.3|157504.3|157644.1|157514.1|157646.8|157516.8|157634.3|157504.3|18
1651641190000|2022-05-04 05:13:10|157643.5|157513.5|157641.5|157511.5|157644|157514|157640.8|157510.8|14
1651641200000|2022-05-04 05:13:20|157641.3|157511.3|157641|157511|157641.3|157511.3|157640.8|157510.8|4
1651641210000|2022-05-04 05:13:30|157638.3|157508.3|157644.1|157514.1|157645.1|157515.1|157638.3|157508.3|10
1651641220000|2022-05-04 05:13:40|157643.3|157513.3|157639.9|157509.9|157643.3|157513.3|157639.8|157509.8|10
1651641230000|2022-05-04 05:13:50|157640.3|157510.3|157638.6|157508.6|157643.4|157513.4|157638.3|157508.3|12
1651641240000|2022-05-04 05:14:00|157639.6|157509.6|157639.5|157509.5|157640.1|157510.1|157637.8|157507.8|10
1651641250000|2022-05-04 05:14:10|157639.3|157509.3|157639.7|157509.7|157640.8|157510.8|157639.3|157509.3|10
1651641260000|2022-05-04 05:14:20|157640.3|157510.3|157642.7|157512.7|157644|157514|157638.3|157508.3|12
1651641270000|2022-05-04 05:14:30|157642.4|157512.4|157637|157507|157644.7|157514.7|157635.3|157505.3|8
1651641280000|2022-05-04 05:14:40|157636.9|157506.9|157641.9|157511.9|157642.1|157512.1|157636.9|157506.9|6
1651641290000|2022-05-04 05:14:50|157637.6|157507.6|157637.2|157507.2|157637.6|157507.6|157637.2|157507.2|4
1651641300000|2022-05-04 05:15:00|157638.5|157508.5|157639.6|157509.6|157640.7|157510.7|157638.5|157508.5|6
1651641310000|2022-05-04 05:15:10|157639.2|157509.2|157644.4|157514.4|157644.4|157514.4|157639.2|157509.2|2
1651641320000|2022-05-04 05:15:20|157640.5|157510.5|157641.3|157511.3|157641.3|157511.3|157629.8|157499.8|5
1651641330000|2022-05-04 05:15:30|157641|157511|157638|157508|157641.1|157511.1|157638|157508|4
1651641340000|2022-05-04 05:15:40|157646.5|157516.5|157631.7|157501.7|157648.7|157518.7|157620.9|157490.9|22
1651641350000|2022-05-04 05:15:50|157633.2|157503.2|157634|157504|157643.7|157513.7|157617.2|157487.2|30
1651641360000|2022-05-04 05:16:00|157635.3|157505.3|157663.8|157533.8|157666.1|157536.1|157635.2|157505.2|27
1651641370000|2022-05-04 05:16:10|157662.9|157532.9|157667.2|157537.2|157669.6|157539.6|157657.8|157527.8|19
1651641380000|2022-05-04 05:16:20|157667.9|157537.9|157669.8|157539.8|157671.1|157541.1|157667.6|157537.6|17
1651641390000|2022-05-04 05:16:30|157670.5|157540.5|157666.9|157536.9|157670.5|157540.5|157666.7|157536.7|12
1651641400000|2022-05-04 05:16:40|157666.5|157536.5|157673.6|157543.6|157676.7|157546.7|157666.5|157536.5|23
1651641410000|2022-05-04 05:16:50|157674.1|157544.1|157677.2|157547.2|157677.2|157547.2|157674.1|157544.1|15
1651641420000|2022-05-04 05:17:00|157675.7|157545.7|157687.5|157557.5|157687.5|157557.5|157673.2|157543.2|18
1651641430000|2022-05-04 05:17:10|157689.1|157559.1|157689|157559|157689.1|157559.1|157687.5|157557.5|7
1651641440000|2022-05-04 05:17:20|157689.4|157559.4|157689.6|157559.6|157689.7|157559.7|157685.9|157555.9|10
1651641450000|2022-05-04 05:17:30|157688.9|157558.9|157719.8|157589.8|157719.9|157589.9|157686.6|157556.6|22
1651641460000|2022-05-04 05:17:40|157718.3|157588.3|157721.9|157591.9|157724.9|157594.9|157718.3|157588.3|22
1651641470000|2022-05-04 05:17:50|157721.8|157591.8|157719.9|157589.9|157723.1|157593.1|157719.9|157589.9|12
1651641480000|2022-05-04 05:18:00|157719.3|157589.3|157722.3|157592.3|157722.3|157592.3|157718.9|157588.9|12
1651641490000|2022-05-04 05:18:10|157720.6|157590.6|157719.1|157589.1|157721.4|157591.4|157718.5|157588.5|9
1651641500000|2022-05-04 05:18:20|157718.5|157588.5|157717.6|157587.6|157721.7|157591.7|157717.6|157587.6|10
1651641510000|2022-05-04 05:18:30|157718.1|157588.1|157719.7|157589.7|157723.5|157593.5|157718.1|157588.1|10
1651641520000|2022-05-04 05:18:40|157720.5|157590.5|157720.7|157590.7|157725.3|157595.3|157719.1|157589.1|13
1651641530000|2022-05-04 05:18:50|157721|157591|157714.6|157584.6|157721|157591|157713.6|157583.6|33
1651641540000|2022-05-04 05:19:00|157715|157585|157716.6|157586.6|157716.6|157586.6|157714.2|157584.2|18
1651641550000|2022-05-04 05:19:10|157716|157586|157717.1|157587.1|157717.8|157587.8|157715.6|157585.6|15
1651641560000|2022-05-04 05:19:20|157717.3|157587.3|157718.2|157588.2|157718.2|157588.2|157717.2|157587.2|13
1651641570000|2022-05-04 05:19:30|157718.4|157588.4|157714.5|157584.5|157718.5|157588.5|157714.5|157584.5|11
1651641580000|2022-05-04 05:19:40|157715.2|157585.2|157711.7|157581.7|157715.5|157585.5|157710.2|157580.2|10
1651641590000|2022-05-04 05:19:50|157711|157581|157712.7|157582.7|157715.1|157585.1|157711|157581|6
1651641600000|2022-05-04 05:20:00|157713.2|157583.2|157711.1|157581.1|157713.7|157583.7|157710|157580|9
1651641610000|2022-05-04 05:20:10|157711.6|157581.6|157711|157581|157714|157584|157711|157581|6
1651641620000|2022-05-04 05:20:20|157709.7|157579.7|157714.4|157584.4|157714.4|157584.4|157708.3|157578.3|9
1651641630000|2022-05-04 05:20:30|157708.3|157578.3|157708.3|157578.3|157711.1|157581.1|157704.5|157574.5|9
1651641640000|2022-05-04 05:20:40|157705.6|157575.6|157717.7|157587.7|157726.5|157596.5|157705.6|157575.6|27
1651641650000|2022-05-04 05:20:50|157718.1|157588.1|157721.5|157591.5|157721.9|157591.9|157716.4|157586.4|16
1651641660000|2022-05-04 05:21:00|157721.7|157591.7|157721.8|157591.8|157722.9|157592.9|157720.5|157590.5|7
1651641670000|2022-05-04 05:21:10|157721|157591|157717.3|157587.3|157721.4|157591.4|157717.3|157587.3|6
1651641680000|2022-05-04 05:21:20|157716.5|157586.5|157717.3|157587.3|157718.4|157588.4|157716.5|157586.5|9
1651641690000|2022-05-04 05:21:30|157717.9|157587.9|157715|157585|157719.9|157589.9|157711.3|157581.3|10
1651641700000|2022-05-04 05:21:40|157716.8|157586.8|157718.9|157588.9|157719.4|157589.4|157716.8|157586.8|6
1651641710000|2022-05-04 05:21:50|157718.7|157588.7|157721.9|157591.9|157723.8|157593.8|157718.7|157588.7|16
1651641720000|2022-05-04 05:22:00|157722|157592|157725.3|157595.3|157725.3|157595.3|157719.1|157589.1|15
1651641730000|2022-05-04 05:22:10|157723.6|157593.6|157719.7|157589.7|157723.6|157593.6|157708.9|157578.9|12
1651641740000|2022-05-04 05:22:20|157720.3|157590.3|157717.1|157587.1|157720.3|157590.3|157715|157585|13
1651641750000|2022-05-04 05:22:30|157717.4|157587.4|157712.3|157582.3|157718.2|157588.2|157709.8|157579.8|14
1651641760000|2022-05-04 05:22:40|157711.2|157581.2|157717.8|157587.8|157720.2|157590.2|157711.2|157581.2|16
1651641770000|2022-05-04 05:22:50|157718.1|157588.1|157720.1|157590.1|157720.1|157590.1|157718.1|157588.1|4
1651641780000|2022-05-04 05:23:00|157719.4|157589.4|157720.3|157590.3|157725.9|157595.9|157716|157586|15
1651641790000|2022-05-04 05:23:10|157722.9|157592.9|157723.9|157593.9|157723.9|157593.9|157717.4|157587.4|7
1651641800000|2022-05-04 05:23:20|157722.3|157592.3|157718.7|157588.7|157724.6|157594.6|157718|157588|8
1651641810000|2022-05-04 05:23:30|157713.3|157583.3|157718.7|157588.7|157723.3|157593.3|157713.3|157583.3|16
1651641820000|2022-05-04 05:23:40|157718.9|157588.9|157720.6|157590.6|157724.5|157594.5|157718|157588|15
1651641830000|2022-05-04 05:23:50|157722.1|157592.1|157722.6|157592.6|157723.6|157593.6|157719.4|157589.4|11
1651641840000|2022-05-04 05:24:00|157722.2|157592.2|157716.7|157586.7|157722.4|157592.4|157715.5|157585.5|13
1651641850000|2022-05-04 05:24:10|157718.5|157588.5|157722.8|157592.8|157725.1|157595.1|157718.5|157588.5|10
1651641860000|2022-05-04 05:24:20|157717.7|157587.7|157717.9|157587.9|157718.4|157588.4|157714.4|157584.4|11
1651641870000|2022-05-04 05:24:30|157718.1|157588.1|157721|157591|157721.5|157591.5|157713.9|157583.9|12
1651641880000|2022-05-04 05:24:40|157722.6|157592.6|157720.6|157590.6|157723.2|157593.2|157720.6|157590.6|7
1651641890000|2022-05-04 05:24:50|157716|157586|157728|157598|157765|157602.2|157715.4|157564|12
1651641900000|2022-05-04 05:25:00|157720.4|157590.4|157718|157588|157721.4|157591.4|157709.6|157579.6|15
1651641910000|2022-05-04 05:25:10|157717.1|157587.1|157714.6|157584.6|157717.9|157587.9|157714.2|157584.2|11
1651641920000|2022-05-04 05:25:20|157714.2|157584.2|157714|157584|157715|157585|157712.1|157582.1|9
1651641930000|2022-05-04 05:25:30|157714.9|157584.9|157710.7|157580.7|157714.9|157584.9|157703.7|157573.7|10
1651641940000|2022-05-04 05:25:40|157710.8|157580.8|157710.4|157580.4|157713.4|157583.4|157710.1|157580.1|11
1651641950000|2022-05-04 05:25:50|157711.5|157581.5|157712.5|157582.5|157715|157585|157711.5|157581.5|6
1651641960000|2022-05-04 05:26:00|157712.9|157582.9|157711.4|157581.4|157713.3|157583.3|157709.6|157579.6|5
1651641970000|2022-05-04 05:26:10|157710.7|157580.7|157706.1|157576.1|157710.7|157580.7|157703.5|157573.5|9
1651641980000|2022-05-04 05:26:20|157706.9|157576.9|157707.2|157577.2|157709.1|157579.1|157706.9|157576.9|6
1651641990000|2022-05-04 05:26:30|157707.9|157577.9|157708.6|157578.6|157711.3|157581.3|157707.9|157577.9|7
1651642000000|2022-05-04 05:26:40|157709.6|157579.6|157710.8|157580.8|157710.8|157580.8|157708.8|157578.8|6
1651642010000|2022-05-04 05:26:50|157707.1|157577.1|157713.2|157583.2|157713.2|157583.2|157707.1|157577.1|4
1651642020000|2022-05-04 05:27:00|157698.5|157568.5|157704.8|157574.8|157710.8|157580.8|157698.5|157568.5|8
1651642030000|2022-05-04 05:27:10|157713.9|157583.9|157710.8|157580.8|157713.9|157583.9|157710.5|157580.5|6
1651642040000|2022-05-04 05:27:20|157711.7|157581.7|157703.2|157573.2|157712.6|157582.6|157698.8|157568.8|5
1651642050000|2022-05-04 05:27:30|157706.1|157576.1|157717.8|157587.8|157717.8|157587.8|157705.6|157575.6|4
1651642060000|2022-05-04 05:27:40|157691.4|157561.4|157706.1|157576.1|157706.1|157576.1|157691.4|157561.4|5
1651642070000|2022-05-04 05:27:50|157696.7|157566.7|157711.4|157581.4|157712.8|157582.8|157696.7|157566.7|8
1651642080000|2022-05-04 05:28:00|157707.3|157577.3|157711.6|157581.6|157712.8|157582.8|157707.3|157577.3|5
1651642090000|2022-05-04 05:28:10|157691.4|157561.4|157706.9|157576.9|157708.3|157578.3|157691.4|157561.4|9
1651642100000|2022-05-04 05:28:20|157704.9|157574.9|157707.2|157577.2|157707.2|157577.2|157704.9|157574.9|4
1651642110000|2022-05-04 05:28:30|157700.5|157570.5|157717.1|157587.1|157717.1|157587.1|157700.5|157570.5|8
1651642120000|2022-05-04 05:28:40|157716.3|157586.3|157712.3|157582.3|157716.3|157586.3|157712.3|157582.3|6
1651642130000|2022-05-04 05:28:50|157700.2|157570.2|157704.8|157574.8|157708.3|157578.3|157700.2|157570.2|6
1651642140000|2022-05-04 05:29:00|157703.9|157573.9|157711.7|157581.7|157711.7|157581.7|157703.9|157573.9|3
1651642150000|2022-05-04 05:29:10|157710.6|157580.6|157718|157588|157719.8|157589.8|157710.6|157580.6|3
1651642160000|2022-05-04 05:29:20|157703.1|157573.1|157711.8|157581.8|157717.1|157587.1|157703.1|157573.1|13
1651642170000|2022-05-04 05:29:30|157716.2|157586.2|157712.7|157582.7|157718.4|157588.4|157709.5|157579.5|13
1651642180000|2022-05-04 05:29:40|157703.8|157573.8|157707.9|157577.9|157707.9|157577.9|157703.8|157573.8|2
1651642190000|2022-05-04 05:29:50|157710.5|157580.5|157707.3|157577.3|157710.5|157580.5|157697.3|157567.3|7
1651642200000|2022-05-04 05:30:00|157710.9|157580.9|157709.6|157579.6|157711.6|157581.6|157701.6|157571.6|12
1651642210000|2022-05-04 05:30:10|157706.8|157576.8|157709.6|157579.6|157709.6|157579.6|157706.8|157576.8|8
1651642220000|2022-05-04 05:30:20|157710.2|157580.2|157718.5|157588.5|157718.5|157588.5|157701.6|157571.6|5
1651642230000|2022-05-04 05:30:30|157718.4|157588.4|157717.2|157587.2|157718.5|157588.5|157717.2|157587.2|5
1651642240000|2022-05-04 05:30:40|157718.6|157588.6|157712.3|157582.3|157718.6|157588.6|157709.4|157579.4|6
1651642250000|2022-05-04 05:30:50|157712.9|157582.9|157712.6|157582.6|157714|157584|157712.6|157582.6|3
1651642260000|2022-05-04 05:31:00|157713|157583|157715.6|157585.6|157715.6|157585.6|157712|157582|6
1651642270000|2022-05-04 05:31:10|157716.1|157586.1|157718.7|157588.7|157718.7|157588.7|157714.1|157584.1|5
1651642280000|2022-05-04 05:31:20|157718.1|157588.1|157717.3|157587.3|157718.2|157588.2|157716.8|157586.8|6
1651642290000|2022-05-04 05:31:30|157717.1|157587.1|157718.3|157588.3|157718.3|157588.3|157716.4|157586.4|5
1651642300000|2022-05-04 05:31:40|157718.1|157588.1|157711.5|157581.5|157718.6|157588.6|157708.5|157578.5|9
1651642310000|2022-05-04 05:31:50|157712.8|157582.8|157708.5|157578.5|157714.4|157584.4|157708.5|157578.5|14
1651642320000|2022-05-04 05:32:00|157709.3|157579.3|157709.9|157579.9|157711.9|157581.9|157705.3|157575.3|9
1651642330000|2022-05-04 05:32:10|157708.3|157578.3|157710.5|157580.5|157712.8|157582.8|157707.6|157577.6|9
1651642340000|2022-05-04 05:32:20|157712.1|157582.1|157710.8|157580.8|157712.1|157582.1|157704.6|157574.6|8
1651642350000|2022-05-04 05:32:30|157709.5|157579.5|157710.6|157580.6|157712.3|157582.3|157709.5|157579.5|5
1651642360000|2022-05-04 05:32:40|157717.5|157587.5|157711.6|157581.6|157717.5|157587.5|157708.7|157578.7|6
1651642370000|2022-05-04 05:32:50|157713.5|157583.5|157713.5|157583.5|157713.5|157583.5|157713.5|157583.5|1
1651642380000|2022-05-04 05:33:00|157713.8|157583.8|157724.2|157594.2|157725|157595|157713.8|157583.8|11
1651642390000|2022-05-04 05:33:10|157724.3|157594.3|157736.3|157606.3|157755.4|157625.4|157723.4|157593.4|20
1651642400000|2022-05-04 05:33:20|157738.9|157608.9|157741.6|157611.6|157745.4|157615.4|157738.9|157608.9|12
1651642410000|2022-05-04 05:33:30|157739.8|157609.8|157739.9|157609.9|157741.4|157611.4|157738.3|157608.3|10
1651642420000|2022-05-04 05:33:40|157741.7|157611.7|157740.4|157610.4|157742.2|157612.2|157740|157610|10
1651642430000|2022-05-04 05:33:50|157740.1|157610.1|157738.1|157608.1|157743.4|157613.4|157733.8|157603.8|9
1651642440000|2022-05-04 05:34:00|157739.3|157609.3|157734.8|157604.8|157740.7|157610.7|157734.8|157604.8|15
1651642450000|2022-05-04 05:34:10|157735.1|157605.1|157741.3|157611.3|157742.5|157612.5|157735.1|157605.1|14
1651642460000|2022-05-04 05:34:20|157741.5|157611.5|157744.5|157614.5|157744.7|157614.7|157741.5|157611.5|6
1651642470000|2022-05-04 05:34:30|157743.1|157613.1|157744.8|157614.8|157745.9|157615.9|157743.1|157613.1|12
1651642480000|2022-05-04 05:34:40|157742.9|157612.9|157739.9|157609.9|157746|157616|157736.3|157606.3|10
1651642490000|2022-05-04 05:34:50|157741.2|157611.2|157739.5|157609.5|157742.3|157612.3|157739.3|157609.3|11
1651642500000|2022-05-04 05:35:00|157740.4|157610.4|157746.1|157616.1|157748.5|157618.5|157740.2|157610.2|19
1651642510000|2022-05-04 05:35:10|157747.4|157617.4|157748.6|157618.6|157748.6|157618.6|157745.6|157615.6|11
1651642520000|2022-05-04 05:35:20|157748.7|157618.7|157744.3|157614.3|157748.7|157618.7|157742.5|157612.5|10
1651642530000|2022-05-04 05:35:30|157745.3|157615.3|157743|157613|157746.7|157616.7|157741.2|157611.2|8
1651642540000|2022-05-04 05:35:40|157742.9|157612.9|157745.6|157615.6|157745.6|157615.6|157742.8|157612.8|5
1651642550000|2022-05-04 05:35:50|157748.7|157618.7|157750.2|157620.2|157750.8|157620.8|157738.4|157608.4|9
1651642560000|2022-05-04 05:36:00|157748.8|157618.8|157746.4|157616.4|157752.6|157622.6|157745.6|157615.6|14
1651642570000|2022-05-04 05:36:10|157748|157618|157747.7|157617.7|157748.3|157618.3|157746.6|157616.6|6
1651642580000|2022-05-04 05:36:20|157747.3|157617.3|157746.5|157616.5|157748.3|157618.3|157745.9|157615.9|7
1651642590000|2022-05-04 05:36:30|157745.7|157615.7|157749.3|157619.3|157754.3|157624.3|157739.5|157609.5|8
1651642600000|2022-05-04 05:36:40|157750.9|157620.9|157752.9|157622.9|157752.9|157622.9|157750.9|157620.9|3
1651642610000|2022-05-04 05:36:50|157751|157621|157739|157609|157751|157621|157739|157609|10
1651642620000|2022-05-04 05:37:00|157740.9|157610.9|157720.2|157590.2|157747.5|157617.5|157718.9|157588.9|18
1651642630000|2022-05-04 05:37:10|157716.6|157586.6|157714.1|157584.1|157723.8|157593.8|157714.1|157584.1|19
1651642640000|2022-05-04 05:37:20|157714.6|157584.6|157718.1|157588.1|157719|157589|157714.5|157584.5|23
1651642650000|2022-05-04 05:37:30|157718.3|157588.3|157728.5|157598.5|157732.1|157602.1|157718.2|157588.2|12
1651642660000|2022-05-04 05:37:40|157728.7|157598.7|157730|157600|157730|157600|157725.5|157595.5|14
1651642670000|2022-05-04 05:37:50|157729.7|157599.7|157729.3|157599.3|157730.6|157600.6|157728.6|157598.6|8
1651642680000|2022-05-04 05:38:00|157728.9|157598.9|157729|157599|157729.5|157599.5|157724.9|157594.9|10
1651642690000|2022-05-04 05:38:10|157730.8|157600.8|157728.2|157598.2|157730.8|157600.8|157725.9|157595.9|6
1651642700000|2022-05-04 05:38:20|157730.5|157600.5|157728.6|157598.6|157730.5|157600.5|157725.7|157595.7|6
1651642710000|2022-05-04 05:38:30|157727.7|157597.7|157731.9|157601.9|157732.3|157602.3|157727.2|157597.2|6
1651642720000|2022-05-04 05:38:40|157731.4|157601.4|157733|157603|157736.3|157606.3|157730.5|157600.5|11
1651642730000|2022-05-04 05:38:50|157732|157602|157729.9|157599.9|157732.1|157602.1|157726.2|157596.2|7
1651642740000|2022-05-04 05:39:00|157730|157600|157727.9|157597.9|157730|157600|157723.8|157593.8|11
1651642750000|2022-05-04 05:39:10|157728.7|157598.7|157733.9|157603.9|157733.9|157603.9|157725.7|157595.7|9
1651642760000|2022-05-04 05:39:20|157727.6|157597.6|157721.2|157591.2|157731.4|157601.4|157717.7|157587.7|7
1651642770000|2022-05-04 05:39:30|157727|157597|157726.3|157596.3|157727|157597|157723.6|157593.6|7
1651642780000|2022-05-04 05:39:40|157726.2|157596.2|157727.8|157597.8|157729.8|157599.8|157726.2|157596.2|6
1651642790000|2022-05-04 05:39:50|157731.5|157601.5|157742.2|157612.2|157742.2|157612.2|157731.5|157601.5|7
1651642800000|2022-05-04 05:40:00|157758|157628|157733.8|157603.8|157768.2|157638.2|157732.7|157602.7|7
1651642810000|2022-05-04 05:40:10|157735.5|157605.5|157734.6|157604.6|157735.5|157605.5|157730.4|157600.4|4
1651642820000|2022-05-04 05:40:20|157734.3|157604.3|157739.5|157609.5|157743.4|157613.4|157734.3|157604.3|15
1651642830000|2022-05-04 05:40:30|157742.7|157612.7|157736.8|157606.8|157742.7|157612.7|157734.7|157604.7|9
1651642840000|2022-05-04 05:40:40|157735.1|157605.1|157740.5|157610.5|157742.3|157612.3|157735.1|157605.1|11
1651642850000|2022-05-04 05:40:50|157741|157611|157741.1|157611.1|157741.7|157611.7|157736.8|157606.8|11
1651642860000|2022-05-04 05:41:00|157741.5|157611.5|157742.1|157612.1|157742.1|157612.1|157741.2|157611.2|5
1651642870000|2022-05-04 05:41:10|157743|157613|157740.9|157610.9|157748.3|157618.3|157740.9|157610.9|7
1651642880000|2022-05-04 05:41:20|157743.1|157613.1|157740.3|157610.3|157743.1|157613.1|157740.3|157610.3|8
1651642890000|2022-05-04 05:41:30|157741.2|157611.2|157743.8|157613.8|157745.5|157615.5|157739.3|157609.3|7
1651642900000|2022-05-04 05:41:40|157744.4|157614.4|157744.6|157614.6|157744.6|157614.6|157744.4|157614.4|2
1651642910000|2022-05-04 05:41:50|157744.2|157614.2|157757.1|157627.1|157757.1|157627.1|157740.9|157610.9|16
1651642920000|2022-05-04 05:42:00|157750.2|157620.2|157727.4|157597.4|157756.4|157626.4|157725.6|157595.6|10
1651642930000|2022-05-04 05:42:10|157722.7|157592.7|157720|157590|157722.7|157592.7|157716.8|157586.8|18
1651642940000|2022-05-04 05:42:20|157720.7|157590.7|157716.1|157586.1|157722.2|157592.2|157714.9|157584.9|22
1651642950000|2022-05-04 05:42:30|157716.3|157586.3|157714.2|157584.2|157716.4|157586.4|157710.7|157580.7|19
1651642960000|2022-05-04 05:42:40|157715|157585|157714.3|157584.3|157715|157585|157711.4|157581.4|9
1651642970000|2022-05-04 05:42:50|157715.7|157585.7|157715.6|157585.6|157720.8|157590.8|157711.4|157581.4|15
1651642980000|2022-05-04 05:43:00|157713.7|157583.7|157717.2|157587.2|157717.2|157587.2|157709.9|157579.9|14
1651642990000|2022-05-04 05:43:10|157717.8|157587.8|157713|157583|157717.8|157587.8|157713|157583|9
1651643000000|2022-05-04 05:43:20|157731.6|157601.6|157715|157585|157731.6|157601.6|157715|157585|6
1651643010000|2022-05-04 05:43:30|157715.4|157585.4|157718.1|157588.1|157718.7|157588.7|157714.9|157584.9|7
1651643020000|2022-05-04 05:43:40|157720.6|157590.6|157716.8|157586.8|157720.6|157590.6|157716.8|157586.8|4
1651643030000|2022-05-04 05:43:50|157718.4|157588.4|157717.6|157587.6|157718.4|157588.4|157717.6|157587.6|2
1651643040000|2022-05-04 05:44:00|157716.5|157586.5|157718.2|157588.2|157720.1|157590.1|157716.2|157586.2|8
1651643050000|2022-05-04 05:44:10|157717|157587|157713.1|157583.1|157717|157587|157707.7|157577.7|9
1651643060000|2022-05-04 05:44:20|157713.7|157583.7|157712.1|157582.1|157713.7|157583.7|157711.6|157581.6|6
1651643070000|2022-05-04 05:44:30|157711.4|157581.4|157707.5|157577.5|157711.4|157581.4|157701.7|157571.7|9
1651643080000|2022-05-04 05:44:40|157704.6|157574.6|157667.3|157537.3|157707.8|157577.8|157663.3|157533.3|25
1651643090000|2022-05-04 05:44:50|157668|157538|157666.9|157536.9|157668|157538|157666.9|157536.9|11
1651643100000|2022-05-04 05:45:00|157667.2|157537.2|157667.3|157537.3|157667.7|157537.7|157666.8|157536.8|10
1651643110000|2022-05-04 05:45:10|157667.9|157537.9|157664.6|157534.6|157667.9|157537.9|157664.6|157534.6|11
1651643120000|2022-05-04 05:45:20|157664.3|157534.3|157660.2|157530.2|157666.5|157536.5|157660.2|157530.2|14
1651643130000|2022-05-04 05:45:30|157657.3|157527.3|157657.6|157527.6|157664.3|157534.3|157653.1|157523.1|19
1651643140000|2022-05-04 05:45:40|157657.2|157527.2|157658.7|157528.7|157663.6|157533.6|157657.2|157527.2|10
1651643150000|2022-05-04 05:45:50|157660|157530|157658.8|157528.8|157661.5|157531.5|157658.8|157528.8|9
1651643160000|2022-05-04 05:46:00|157658.7|157528.7|157662.6|157532.6|157663.9|157533.9|157658.7|157528.7|9
1651643170000|2022-05-04 05:46:10|157664.6|157534.6|157670.6|157540.6|157670.6|157540.6|157659.6|157529.6|11
1651643180000|2022-05-04 05:46:20|157668.2|157538.2|157671.5|157541.5|157672.4|157542.4|157660|157530|19
1651643190000|2022-05-04 05:46:30|157670.3|157540.3|157686.2|157556.2|157686.2|157556.2|157670.3|157540.3|24
1651643200000|2022-05-04 05:46:40|157687|157557|157689.2|157559.2|157689.2|157559.2|157686.8|157556.8|10
1651643210000|2022-05-04 05:46:50|157686.3|157556.3|157697.4|157567.4|157698.2|157568.2|157686.3|157556.3|14
1651643220000|2022-05-04 05:47:00|157697.3|157567.3|157702.5|157572.5|157706.1|157576.1|157697.3|157567.3|15
1651643230000|2022-05-04 05:47:10|157705.3|157575.3|157714.8|157584.8|157714.8|157584.8|157705.3|157575.3|8
1651643240000|2022-05-04 05:47:20|157727.7|157597.7|157716|157586|157727.7|157597.7|157710.8|157580.8|9
1651643250000|2022-05-04 05:47:30|157709.2|157579.2|157710.6|157580.6|157711.1|157581.1|157708.2|157578.2|12
1651643260000|2022-05-04 05:47:40|157708.8|157578.8|157715|157585|157715.8|157585.8|157708.6|157578.6|8
1651643270000|2022-05-04 05:47:50|157714.2|157584.2|157709.3|157579.3|157716.3|157586.3|157707.1|157577.1|10
1651643280000|2022-05-04 05:48:00|157707.8|157577.8|157706.7|157576.7|157712.4|157582.4|157705.5|157575.5|17
1651643290000|2022-05-04 05:48:10|157707.3|157577.3|157707.4|157577.4|157709.2|157579.2|157705|157575|9
1651643300000|2022-05-04 05:48:20|157709.3|157579.3|157707.3|157577.3|157709.3|157579.3|157705.1|157575.1|7
1651643310000|2022-05-04 05:48:30|157708|157578|157708.5|157578.5|157708.5|157578.5|157707.2|157577.2|5
1651643320000|2022-05-04 05:48:40|157705.1|157575.1|157716.4|157586.4|157716.4|157586.4|157697.6|157567.6|13
1651643330000|2022-05-04 05:48:50|157706.9|157576.9|157705.4|157575.4|157706.9|157576.9|157699|157569|6
1651643340000|2022-05-04 05:49:00|157703.9|157573.9|157703.3|157573.3|157705.4|157575.4|157699.3|157569.3|11
1651643350000|2022-05-04 05:49:10|157705|157575|157706.5|157576.5|157706.5|157576.5|157701.2|157571.2|8
1651643360000|2022-05-04 05:49:20|157708.8|157578.8|157702.7|157572.7|157708.8|157578.8|157702.7|157572.7|12
1651643370000|2022-05-04 05:49:30|157704|157574|157702.4|157572.4|157706.4|157576.4|157701.9|157571.9|11
1651643380000|2022-05-04 05:49:40|157701.9|157571.9|157703.9|157573.9|157703.9|157573.9|157701.9|157571.9|6
1651643390000|2022-05-04 05:49:50|157703.6|157573.6|157700.6|157570.6|157703.6|157573.6|157699.4|157569.4|6
1651643400000|2022-05-04 05:50:00|157700.4|157570.4|157704.7|157574.7|157704.7|157574.7|157698.9|157568.9|12
1651643410000|2022-05-04 05:50:10|157705.5|157575.5|157704.7|157574.7|157705.5|157575.5|157702.4|157572.4|5
1651643420000|2022-05-04 05:50:20|157707.5|157577.5|157704.9|157574.9|157708.6|157578.6|157702.9|157572.9|10
1651643430000|2022-05-04 05:50:30|157703.2|157573.2|157705.3|157575.3|157705.6|157575.6|157702.6|157572.6|14
1651643440000|2022-05-04 05:50:40|157706.7|157576.7|157706.3|157576.3|157707.1|157577.1|157705.7|157575.7|9
1651643450000|2022-05-04 05:50:50|157707.2|157577.2|157705.3|157575.3|157707.2|157577.2|157703|157573|9
1651643460000|2022-05-04 05:51:00|157703.9|157573.9|157710.9|157580.9|157710.9|157580.9|157703.9|157573.9|7
1651643470000|2022-05-04 05:51:10|157711.5|157581.5|157712.4|157582.4|157712.7|157582.7|157711.1|157581.1|13
1651643480000|2022-05-04 05:51:20|157713|157583|157710|157580|157713.4|157583.4|157710|157580|12
1651643490000|2022-05-04 05:51:30|157710.6|157580.6|157709.2|157579.2|157711.3|157581.3|157709.2|157579.2|11
1651643500000|2022-05-04 05:51:40|157710.6|157580.6|157711.6|157581.6|157711.7|157581.7|157710.6|157580.6|4
1651643510000|2022-05-04 05:51:50|157710.8|157580.8|157715.4|157585.4|157715.5|157585.5|157710.8|157580.8|6
1651643520000|2022-05-04 05:52:00|157715.8|157585.8|157714.6|157584.6|157715.8|157585.8|157712.4|157582.4|11
1651643530000|2022-05-04 05:52:10|157711.2|157581.2|157704.7|157574.7|157711.2|157581.2|157703.8|157573.8|11
1651643540000|2022-05-04 05:52:20|157704.1|157574.1|157698.2|157568.2|157704.3|157574.3|157694.7|157564.7|18
1651643550000|2022-05-04 05:52:30|157698.3|157568.3|157696.5|157566.5|157698.7|157568.7|157693.7|157563.7|15
1651643560000|2022-05-04 05:52:40|157697.6|157567.6|157697.8|157567.8|157701.3|157571.3|157696.1|157566.1|11
1651643570000|2022-05-04 05:52:50|157698|157568|157697.5|157567.5|157698.3|157568.3|157696.2|157566.2|7
1651643580000|2022-05-04 05:53:00|157693.1|157563.1|157696.4|157566.4|157696.9|157566.9|157693.1|157563.1|9
1651643590000|2022-05-04 05:53:10|157695.8|157565.8|157696.8|157566.8|157698.5|157568.5|157695.8|157565.8|5
1651643600000|2022-05-04 05:53:20|157697.8|157567.8|157695.3|157565.3|157702.8|157572.8|157693.6|157563.6|10
1651643610000|2022-05-04 05:53:30|157696.2|157566.2|157696.5|157566.5|157699.1|157569.1|157693.3|157563.3|5
1651643620000|2022-05-04 05:53:40|157697.5|157567.5|157697.4|157567.4|157698.6|157568.6|157697.4|157567.4|4
1651643630000|2022-05-04 05:53:50|157704.1|157574.1|157704.8|157574.8|157704.8|157574.8|157704.1|157574.1|2
1651643640000|2022-05-04 05:54:00|157704.9|157574.9|157690.8|157560.8|157704.9|157574.9|157689.2|157559.2|9
1651643650000|2022-05-04 05:54:10|157700.6|157570.6|157688|157558|157702.8|157572.8|157686.3|157556.3|8
1651643660000|2022-05-04 05:54:20|157690.3|157560.3|157696.2|157566.2|157696.2|157566.2|157690.3|157560.3|5
1651643670000|2022-05-04 05:54:30|157696.6|157566.6|157701.2|157571.2|157703.4|157573.4|157696.6|157566.6|5
1651643680000|2022-05-04 05:54:40|157702.2|157572.2|157701.5|157571.5|157702.2|157572.2|157700.7|157570.7|4
1651643690000|2022-05-04 05:54:50|157700.9|157570.9|157694.6|157564.6|157703.3|157573.3|157694.3|157564.3|10
1651643700000|2022-05-04 05:55:00|157697.1|157567.1|157692.4|157562.4|157698.3|157568.3|157685.6|157555.6|6
1651643710000|2022-05-04 05:55:10|157697.1|157567.1|157698.3|157568.3|157699.2|157569.2|157697.1|157567.1|9
1651643720000|2022-05-04 05:55:20|157698.8|157568.8|157700.7|157570.7|157702.5|157572.5|157698.8|157568.8|11
1651643730000|2022-05-04 05:55:30|157701.3|157571.3|157701.5|157571.5|157702.6|157572.6|157700.5|157570.5|11
1651643740000|2022-05-04 05:55:40|157701|157571|157692.4|157562.4|157701|157571|157692.4|157562.4|12
1651643750000|2022-05-04 05:55:50|157694.2|157564.2|157697.8|157567.8|157697.8|157567.8|157694.2|157564.2|5
1651643760000|2022-05-04 05:56:00|157696.7|157566.7|157694.6|157564.6|157697.8|157567.8|157692.5|157562.5|7
1651643770000|2022-05-04 05:56:10|157695.8|157565.8|157697.5|157567.5|157697.5|157567.5|157695.4|157565.4|5
1651643780000|2022-05-04 05:56:20|157700.8|157570.8|157692|157562|157701.7|157571.7|157692|157562|6
1651643790000|2022-05-04 05:56:30|157696.4|157566.4|157697.8|157567.8|157698|157568|157695.1|157565.1|7
1651643800000|2022-05-04 05:56:40|157698.4|157568.4|157699.3|157569.3|157699.3|157569.3|157697.7|157567.7|5
1651643810000|2022-05-04 05:56:50|157698.3|157568.3|157702.5|157572.5|157702.5|157572.5|157698.3|157568.3|5
1651643820000|2022-05-04 05:57:00|157702.7|157572.7|157706.3|157576.3|157712.8|157582.8|157701.9|157571.9|10
1651643830000|2022-05-04 05:57:10|157706.9|157576.9|157697|157567|157706.9|157576.9|157695.9|157565.9|10
1651643840000|2022-05-04 05:57:20|157698.1|157568.1|157699.3|157569.3|157699.3|157569.3|157698.1|157568.1|4
1651643850000|2022-05-04 05:57:30|157699|157569|157699.3|157569.3|157699.5|157569.5|157698.7|157568.7|8
1651643860000|2022-05-04 05:57:40|157700.5|157570.5|157703|157573|157703|157573|157700.5|157570.5|6
1651643870000|2022-05-04 05:57:50|157702.1|157572.1|157704.3|157574.3|157706.4|157576.4|157701.8|157571.8|9
1651643880000|2022-05-04 05:58:00|157701.1|157571.1|157656.2|157526.2|157704.4|157574.4|157656.2|157526.2|28
1651643890000|2022-05-04 05:58:10|157657.9|157527.9|157658.2|157528.2|157664|157534|157650.4|157520.4|17
1651643900000|2022-05-04 05:58:20|157657.8|157527.8|157656.5|157526.5|157666.9|157536.9|157656.3|157526.3|15
1651643910000|2022-05-04 05:58:30|157656.7|157526.7|157633.3|157503.3|157658.1|157528.1|157633.3|157503.3|14
1651643920000|2022-05-04 05:58:40|157635.6|157505.6|157643.4|157513.4|157644.6|157514.6|157635.6|157505.6|20
1651643930000|2022-05-04 05:58:50|157644.7|157514.7|157637.6|157507.6|157644.7|157514.7|157635.2|157505.2|18
1651643940000|2022-05-04 05:59:00|157636|157506|157642.6|157512.6|157644.4|157514.4|157635.7|157505.7|22
1651643950000|2022-05-04 05:59:10|157641.7|157511.7|157640.2|157510.2|157642.9|157512.9|157638.1|157508.1|22
1651643960000|2022-05-04 05:59:20|157642.6|157512.6|157644.1|157514.1|157644.2|157514.2|157636.7|157506.7|16
1651643970000|2022-05-04 05:59:30|157644.3|157514.3|157639.1|157509.1|157647.1|157517.1|157634.4|157504.4|19
1651643980000|2022-05-04 05:59:40|157638.6|157508.6|157643.6|157513.6|157644.2|157514.2|157638.6|157508.6|20
1651643990000|2022-05-04 05:59:50|157646.9|157516.9|157644.6|157514.6|157646.9|157516.9|157644.2|157514.2|16
1651644000000|2022-05-04 06:00:00|157644.2|157514.2|157614.8|157484.8|157647.4|157517.4|157611.2|157481.2|28
1651644010000|2022-05-04 06:00:10|157616.8|157486.8|157613.8|157483.8|157620.5|157490.5|157609.2|157479.2|30
1651644020000|2022-05-04 06:00:20|157613.1|157483.1|157613.9|157483.9|157614|157484|157611|157481|16
1651644030000|2022-05-04 06:00:30|157614.3|157484.3|157617.4|157487.4|157617.9|157487.9|157611.2|157481.2|17
1651644040000|2022-05-04 06:00:40|157617.1|157487.1|157622|157492|157624.7|157494.7|157617.1|157487.1|24
1651644050000|2022-05-04 06:00:50|157624|157494|157687.6|157557.6|157689.7|157559.7|157621.7|157491.7|33
1651644060000|2022-05-04 06:01:00|157686.4|157556.4|157690.7|157560.7|157690.7|157560.7|157685.6|157555.6|29
1651644070000|2022-05-04 06:01:10|157687.2|157557.2|157691.2|157561.2|157694.3|157564.3|157687.1|157557.1|21
1651644080000|2022-05-04 06:01:20|157697|157567|157708.5|157578.5|157710.3|157580.3|157697|157567|26
1651644090000|2022-05-04 06:01:30|157703.5|157573.5|157699.5|157569.5|157704.9|157574.9|157695.8|157565.8|30
1651644100000|2022-05-04 06:01:40|157698.6|157568.6|157702.9|157572.9|157703|157573|157698.6|157568.6|18
1651644110000|2022-05-04 06:01:50|157703.3|157573.3|157708|157578|157709.5|157579.5|157702.9|157572.9|16
1651644120000|2022-05-04 06:02:00|157706.9|157576.9|157717.3|157587.3|157717.3|157587.3|157706.9|157576.9|24
1651644130000|2022-05-04 06:02:10|157718.4|157588.4|157707.6|157577.6|157718.9|157588.9|157707.6|157577.6|14
1651644140000|2022-05-04 06:02:20|157708.2|157578.2|157718.5|157588.5|157718.5|157588.5|157708.2|157578.2|24
1651644150000|2022-05-04 06:02:30|157718|157588|157724.1|157594.1|157724.1|157594.1|157714.1|157584.1|23
1651644160000|2022-05-04 06:02:40|157724.4|157594.4|157714.8|157584.8|157732.8|157613|157703|157583|19
1651644170000|2022-05-04 06:02:50|157714|157584|157706|157576|157714|157584|157705.8|157575.8|23
1651644180000|2022-05-04 06:03:00|157708.2|157578.2|157706.2|157576.2|157709.3|157579.3|157705.2|157575.2|19
1651644190000|2022-05-04 06:03:10|157705.7|157575.7|157706.1|157576.1|157708.9|157578.9|157704.9|157574.9|16
1651644200000|2022-05-04 06:03:20|157706.6|157576.6|157705.9|157575.9|157708.9|157578.9|157704.9|157574.9|16
1651644210000|2022-05-04 06:03:30|157706.4|157576.4|157703.7|157573.7|157708.4|157578.4|157703.7|157573.7|16
1651644220000|2022-05-04 06:03:40|157703.4|157573.4|157698.6|157568.6|157707.2|157577.2|157698|157568|15
1651644230000|2022-05-04 06:03:50|157704.4|157574.4|157697.3|157567.3|157704.4|157574.4|157697.3|157567.3|8
1651644240000|2022-05-04 06:04:00|157700.4|157570.4|157706|157576|157707.3|157577.3|157697.8|157567.8|17
1651644250000|2022-05-04 06:04:10|157714.8|157584.8|157707.9|157577.9|157714.8|157584.8|157705.1|157575.1|11
1651644260000|2022-05-04 06:04:20|157708.1|157578.1|157707.4|157577.4|157709.6|157579.6|157707.4|157577.4|19
1651644270000|2022-05-04 06:04:30|157707.3|157577.3|157708.9|157578.9|157709|157579|157704.9|157574.9|16
1651644280000|2022-05-04 06:04:40|157707.2|157577.2|157708.9|157578.9|157713.1|157583.1|157707.2|157577.2|14
1651644290000|2022-05-04 06:04:50|157704.8|157574.8|157705.9|157575.9|157707.8|157577.8|157703.4|157573.4|11
1651644300000|2022-05-04 06:05:00|157707|157577|157710.7|157580.7|157710.7|157580.7|157702.8|157572.8|8
1651644310000|2022-05-04 06:05:10|157709.9|157579.9|157710.2|157580.2|157710.2|157580.2|157707.5|157577.5|11
1651644320000|2022-05-04 06:05:20|157711.8|157581.8|157703.7|157573.7|157713|157583|157702.5|157572.5|8
1651644330000|2022-05-04 06:05:30|157704.4|157574.4|157712|157582|157712.2|157582.2|157703.2|157573.2|11
1651644340000|2022-05-04 06:05:40|157711.1|157581.1|157712.5|157582.5|157712.8|157582.8|157702.9|157572.9|15
1651644350000|2022-05-04 06:05:50|157713.5|157583.5|157706.5|157576.5|157713.5|157583.5|157704.5|157574.5|9
1651644360000|2022-05-04 06:06:00|157711.1|157581.1|157710.1|157580.1|157711.1|157581.1|157706.8|157576.8|12
1651644370000|2022-05-04 06:06:10|157705.4|157575.4|157704.8|157574.8|157710.7|157580.7|157704.8|157574.8|18
1651644380000|2022-05-04 06:06:20|157705.6|157575.6|157699.2|157569.2|157706.1|157576.1|157697.3|157567.3|16
1651644390000|2022-05-04 06:06:30|157698|157568|157705.2|157575.2|157706.1|157576.1|157698|157568|16
1651644400000|2022-05-04 06:06:40|157705.1|157575.1|157666.5|157576.5|157706.3|157577|157666.5|157551.2|21
1651644410000|2022-05-04 06:06:50|157666.3|157576.3|157690.2|157560.2|157691.3|157581.6|157666.3|157558.8|23
1651644420000|2022-05-04 06:07:00|157689.4|157559.4|157687.1|157557.1|157691.8|157561.8|157686.1|157556.1|24
1651644430000|2022-05-04 06:07:10|157687.2|157557.2|157686.4|157556.4|157688.2|157558.2|157684.5|157554.5|20
1651644440000|2022-05-04 06:07:20|157684.2|157554.2|157685.9|157555.9|157687.3|157557.3|157682.8|157552.8|19
1651644450000|2022-05-04 06:07:30|157685.5|157555.5|157687.2|157557.2|157688.1|157558.1|157685.5|157555.5|17
1651644460000|2022-05-04 06:07:40|157689.3|157559.3|157690.2|157560.2|157694.4|157564.4|157688.4|157558.4|20
1651644470000|2022-05-04 06:07:50|157691.5|157561.5|157691.5|157561.5|157691.5|157561.5|157688.3|157558.3|17
1651644480000|2022-05-04 06:08:00|157690.9|157560.9|157691.6|157561.6|157694.3|157564.3|157690.9|157560.9|10
1651644490000|2022-05-04 06:08:10|157691.8|157561.8|157690.8|157560.8|157691.9|157561.9|157685.2|157555.2|18
1651644500000|2022-05-04 06:08:20|157690.5|157560.5|157680.6|157550.6|157690.5|157560.5|157678.8|157548.8|30
1651644510000|2022-05-04 06:08:30|157680.8|157550.8|157676.9|157546.9|157680.8|157550.8|157672.3|157542.3|25
1651644520000|2022-05-04 06:08:40|157675.6|157545.6|157669.9|157539.9|157675.6|157545.6|157668.2|157538.2|14
1651644530000|2022-05-04 06:08:50|157671.2|157541.2|157671.4|157541.4|157673.2|157543.2|157667.9|157537.9|15
1651644540000|2022-05-04 06:09:00|157672.1|157542.1|157674.6|157544.6|157674.7|157544.7|157672|157542|13
1651644550000|2022-05-04 06:09:10|157674.2|157544.2|157684.7|157554.7|157684.7|157554.7|157673.6|157543.6|13
1651644560000|2022-05-04 06:09:20|157682.7|157552.7|157681.6|157551.6|157684.9|157566|157656|157549|12
1651644570000|2022-05-04 06:09:30|157683.4|157553.4|157680.2|157550.2|157683.7|157553.7|157680.2|157550.2|9
1651644580000|2022-05-04 06:09:40|157680.4|157550.4|157675.7|157545.7|157683.5|157553.5|157675.7|157545.7|13
1651644590000|2022-05-04 06:09:50|157676.7|157546.7|157676.9|157546.9|157677.7|157547.7|157675.6|157545.6|12
1651644600000|2022-05-04 06:10:00|157677.9|157547.9|157685.9|157555.9|157686|157556|157677.3|157547.3|18
1651644610000|2022-05-04 06:10:10|157686.3|157556.3|157752.8|157622.8|157753.3|157623.3|157684.4|157554.4|32
1651644620000|2022-05-04 06:10:20|157747.3|157617.3|157747.7|157617.7|157754.1|157624.1|157745.9|157615.9|29
1651644630000|2022-05-04 06:10:30|157747.2|157617.2|157727.1|157637.1|157747.2|157638|157726.8|157616.1|24
1651644640000|2022-05-04 06:10:40|157726.7|157636.7|157727.4|157637.4|157727.7|157637.7|157725.2|157635.2|22
1651644650000|2022-05-04 06:10:50|157727.2|157637.2|157727.2|157597.2|157732.5|157639.3|157726.4|157596.4|29
1651644660000|2022-05-04 06:11:00|157727.3|157597.3|157728|157598|157731.1|157601.1|157727.3|157597.3|27
1651644670000|2022-05-04 06:11:10|157727.7|157597.7|157727.2|157597.2|157729.3|157599.3|157726|157596|26
1651644680000|2022-05-04 06:11:20|157726.9|157596.9|157731.4|157601.4|157732|157602|157726.3|157596.3|19
1651644690000|2022-05-04 06:11:30|157730.6|157600.6|157728.9|157598.9|157731.8|157601.8|157727|157597|29
1651644700000|2022-05-04 06:11:40|157729.3|157599.3|157737.2|157607.2|157739|157609|157728.4|157598.4|25
1651644710000|2022-05-04 06:11:50|157737.5|157607.5|157737.1|157607.1|157739.3|157609.3|157735.8|157605.8|19
1651644720000|2022-05-04 06:12:00|157736.9|157606.9|157738.8|157608.8|157738.8|157608.8|157736|157606|16
1651644730000|2022-05-04 06:12:10|157739.4|157609.4|157735.4|157605.4|157739.9|157609.9|157735.1|157605.1|14
1651644740000|2022-05-04 06:12:20|157737|157607|157736.7|157606.7|157737|157607|157736|157606|4
1651644750000|2022-05-04 06:12:30|157735.2|157605.2|157732.6|157602.6|157735.6|157605.6|157732.3|157602.3|16
1651644760000|2022-05-04 06:12:40|157732.5|157602.5|157733.6|157603.6|157733.6|157603.6|157731.4|157601.4|10
1651644770000|2022-05-04 06:12:50|157733.5|157603.5|157730.8|157600.8|157733.5|157603.5|157729.2|157599.2|9
1651644780000|2022-05-04 06:13:00|157731|157601|157731.5|157601.5|157732.5|157602.5|157730.4|157600.4|11
1651644790000|2022-05-04 06:13:10|157730.8|157600.8|157714|157584|157730.8|157600.8|157713.9|157583.9|16
1651644800000|2022-05-04 06:13:20|157713.9|157583.9|157694.5|157604.5|157715.4|157606.3|157690.9|157581.2|11
1651644810000|2022-05-04 06:13:30|157706.2|157616.2|157700.1|157610.1|157708|157618|157700.1|157610.1|10
1651644820000|2022-05-04 06:13:40|157700.6|157610.6|157705.3|157615.3|157706.3|157616.3|157700.6|157610.6|9
1651644830000|2022-05-04 06:13:50|157705.7|157615.7|157704.8|157614.8|157705.7|157615.7|157703.5|157613.5|8
1651644840000|2022-05-04 06:14:00|157704|157614|157720.6|157590.6|157732.4|157614|157695.6|157587|17
1651644850000|2022-05-04 06:14:10|157716.4|157586.4|157719.6|157589.6|157723.6|157593.6|157715.1|157585.1|9
1651644860000|2022-05-04 06:14:20|157720.5|157590.5|157712.3|157582.3|157727|157597|157707.6|157577.6|20
1651644870000|2022-05-04 06:14:30|157707.8|157577.8|157704.3|157574.3|157710.7|157580.7|157702.5|157572.5|16
1651644880000|2022-05-04 06:14:40|157701.2|157571.2|157700.7|157570.7|157707|157577|157699.7|157569.7|13
1651644890000|2022-05-04 06:14:50|157703|157573|157701.8|157571.8|157703.6|157573.6|157698.6|157568.6|14
1651644900000|2022-05-04 06:15:00|157705.3|157575.3|157706.7|157576.7|157708.3|157578.3|157702.5|157572.5|16
1651644910000|2022-05-04 06:15:10|157705.9|157575.9|157692.7|157602.7|157707|157604.9|157683.9|157575.9|14
1651644920000|2022-05-04 06:15:20|157691.3|157601.3|157710.6|157580.6|157716.6|157606|157691.3|157580.6|18
1651644930000|2022-05-04 06:15:30|157712.3|157582.3|157715.1|157585.1|157716.1|157586.1|157712.3|157582.3|9
1651644940000|2022-05-04 06:15:40|157714.8|157584.8|157705.8|157575.8|157714.9|157584.9|157705.8|157575.8|20
1651644950000|2022-05-04 06:15:50|157704.5|157574.5|157687.6|157597.6|157709.5|157601|157680.9|157572.1|17
1651644960000|2022-05-04 06:16:00|157686.2|157596.2|157704.5|157574.5|157720.4|157603.3|157685.5|157570.7|23
1651644970000|2022-05-04 06:16:10|157703.3|157573.3|157713|157583|157717.1|157587.1|157700.5|157570.5|13
1651644980000|2022-05-04 06:16:20|157714.9|157584.9|157719.8|157589.8|157719.8|157589.8|157714.9|157584.9|14
1651644990000|2022-05-04 06:16:30|157721|157591|157718.4|157588.4|157721.1|157591.1|157717.4|157587.4|13
1651645000000|2022-05-04 06:16:40|157718.5|157588.5|157717.6|157587.6|157719.3|157589.3|157717.5|157587.5|11
1651645010000|2022-05-04 06:16:50|157701|157611|157700.5|157610.5|157701.2|157611.2|157699.8|157609.8|4
1651645020000|2022-05-04 06:17:00|157701.6|157611.6|157703|157613|157723.6|157615.5|157701.6|157593.6|10
1651645030000|2022-05-04 06:17:10|157703.1|157613.1|157702.4|157612.4|157703.1|157613.1|157700.5|157610.5|7
1651645040000|2022-05-04 06:17:20|157714.9|157624.9|157718.2|157628.2|157727.1|157637.1|157710.2|157620.2|15
1651645050000|2022-05-04 06:17:30|157718.6|157628.6|157718.4|157628.4|157723|157633|157716.1|157626.1|17
1651645060000|2022-05-04 06:17:40|157717.7|157627.7|157719|157629|157720.6|157630.6|157717.7|157627.7|9
1651645070000|2022-05-04 06:17:50|157723|157633|157725.1|157635.1|157725.2|157635.2|157719.4|157629.4|17
1651645080000|2022-05-04 06:18:00|157724.7|157634.7|157723.7|157633.7|157725.5|157635.5|157721|157631|16
1651645090000|2022-05-04 06:18:10|157722.3|157632.3|157723.8|157633.8|157728.6|157638.6|157720.3|157630.3|13
1651645100000|2022-05-04 06:18:20|157721.6|157631.6|157719.3|157629.3|157726.6|157636.6|157718|157628|18
1651645110000|2022-05-04 06:18:30|157719|157629|157729.8|157639.8|157731.9|157641.9|157718.6|157628.6|11
1651645120000|2022-05-04 06:18:40|157728.3|157638.3|157726.3|157636.3|157730|157640|157725.2|157635.2|8
1651645130000|2022-05-04 06:18:50|157725.1|157635.1|157722.6|157632.6|157727.4|157637.4|157720.4|157630.4|9
1651645140000|2022-05-04 06:19:00|157722.1|157632.1|157725.9|157635.9|157729.1|157639.1|157715|157625|21
1651645150000|2022-05-04 06:19:10|157726.3|157636.3|157726.3|157636.3|157728.2|157638.2|157724.4|157634.4|12
1651645160000|2022-05-04 06:19:20|157724.7|157634.7|157722.3|157632.3|157725.1|157635.1|157721.5|157631.5|14
1651645170000|2022-05-04 06:19:30|157726.6|157636.6|157709.9|157619.9|157726.6|157636.6|157706.4|157616.4|16
1651645180000|2022-05-04 06:19:40|157711.1|157621.1|157708.7|157618.7|157711.1|157621.1|157706.9|157616.9|6
1651645190000|2022-05-04 06:19:50|157707.7|157617.7|157707.3|157617.3|157709.7|157619.7|157707.3|157617.3|7
1651645200000|2022-05-04 06:20:00|157706.9|157616.9|157716.8|157626.8|157716.8|157626.8|157706.9|157616.9|12
1651645210000|2022-05-04 06:20:10|157711.6|157621.6|157714.7|157624.7|157714.9|157624.9|157708.7|157618.7|12
1651645220000|2022-05-04 06:20:20|157710.8|157620.8|157718.8|157628.8|157718.8|157628.8|157710.8|157620.8|6
1651645230000|2022-05-04 06:20:30|157720.8|157630.8|157719.4|157629.4|157720.8|157630.8|157712.4|157622.4|18
1651645240000|2022-05-04 06:20:40|157720.6|157630.6|157720.2|157630.2|157722.1|157632.1|157719.4|157629.4|8
1651645250000|2022-05-04 06:20:50|157719.6|157629.6|157714.9|157624.9|157722.2|157632.2|157712.2|157622.2|18
1651645260000|2022-05-04 06:21:00|157714.4|157624.4|157744.7|157614.7|157744.7|157629.4|157707.4|157608.3|18
1651645270000|2022-05-04 06:21:10|157743.3|157613.3|157722.4|157632.4|157743.3|157635.9|157715.5|157613.3|12
1651645280000|2022-05-04 06:21:20|157718.1|157628.1|157719.2|157629.2|157722.9|157632.9|157717.3|157627.3|17
1651645290000|2022-05-04 06:21:30|157719.4|157629.4|157719.1|157629.1|157721|157631|157716.3|157626.3|13
1651645300000|2022-05-04 06:21:40|157719.4|157629.4|157721.7|157631.7|157721.7|157631.7|157717.4|157627.4|16
1651645310000|2022-05-04 06:21:50|157723.5|157633.5|157722.3|157632.3|157723.5|157633.5|157719.5|157629.5|9
1651645320000|2022-05-04 06:22:00|157722.1|157632.1|157742.5|157612.5|157742.6|157639.3|157721.1|157611.8|17
1651645330000|2022-05-04 06:22:10|157743.2|157613.2|157749.2|157619.2|157749.2|157619.2|157742.3|157612.3|9
1651645340000|2022-05-04 06:22:20|157749|157619|157749.9|157619.9|157749.9|157619.9|157746.9|157616.9|8
1651645350000|2022-05-04 06:22:30|157750.3|157620.3|157719|157629|157754.1|157638.5|157718.1|157620.3|13
1651645360000|2022-05-04 06:22:40|157721.7|157631.7|157722.9|157632.9|157724.9|157634.9|157718|157628|13
1651645370000|2022-05-04 06:22:50|157722.8|157632.8|157723.5|157633.5|157728.3|157638.3|157717.6|157627.6|27
1651645380000|2022-05-04 06:23:00|157721.7|157631.7|157743.4|157613.4|157743.4|157636|157714.9|157605.6|15
1651645390000|2022-05-04 06:23:10|157742.3|157612.3|157735.7|157605.7|157743.5|157613.5|157735.5|157605.5|19
1651645400000|2022-05-04 06:23:20|157735.2|157605.2|157737.5|157607.5|157741|157611|157734.7|157604.7|14
1651645410000|2022-05-04 06:23:30|157742|157612|157741.6|157611.6|157742|157612|157733.4|157603.4|9
1651645420000|2022-05-04 06:23:40|157742.3|157612.3|157721.9|157631.9|157755.8|157631.9|157718.3|157607.6|9
1651645430000|2022-05-04 06:23:50|157719.9|157629.9|157746|157616|157748.6|157635.3|157719.9|157612.8|7
1651645440000|2022-05-04 06:24:00|157742.1|157612.1|157742.7|157612.7|157749.6|157619.6|157738.3|157608.3|11
1651645450000|2022-05-04 06:24:10|157743.4|157613.4|157739.5|157609.5|157743.4|157613.4|157737.5|157607.5|17
1651645460000|2022-05-04 06:24:20|157740.2|157610.2|157723.6|157633.6|157746.5|157633.6|157711.9|157601.9|10
1651645470000|2022-05-04 06:24:30|157717.7|157627.7|157778.8|157688.8|157796.5|157688.8|157717.7|157627.7|20
1651645480000|2022-05-04 06:24:40|157777.4|157687.4|157782|157692|157799|157700.9|157777.4|157668.5|24
1651645490000|2022-05-04 06:24:50|157781.4|157691.4|157786.1|157696.1|157786.1|157696.1|157777.8|157687.8|9
1651645500000|2022-05-04 06:25:00|157785.7|157695.7|157803.5|157673.5|157808.6|157698.2|157785.7|157671.3|19
1651645510000|2022-05-04 06:25:10|157804.3|157674.3|157805.3|157675.3|157808.2|157678.2|157799.8|157669.8|23
1651645520000|2022-05-04 06:25:20|157808.6|157678.6|157796.8|157666.8|157816.2|157689|157779|157651.4|33
1651645530000|2022-05-04 06:25:30|157795.9|157665.9|157779.3|157689.3|157795.9|157694.6|157776.7|157665.9|19
1651645540000|2022-05-04 06:25:40|157782.7|157692.7|157810.8|157680.8|157811.4|157692.9|157782.1|157667.3|26
1651645550000|2022-05-04 06:25:50|157815.5|157685.5|157820.8|157690.8|157825.7|157695.7|157815.5|157685.5|7
1651645560000|2022-05-04 06:26:00|157809|157679|157822.8|157692.8|157829.3|157699.3|157809|157679|32
1651645570000|2022-05-04 06:26:10|157824.5|157694.5|157822.3|157692.3|157829.4|157699.4|157819|157689|18
1651645580000|2022-05-04 06:26:20|157826.9|157696.9|157822|157692|157828.9|157698.9|157820|157690|9
1651645590000|2022-05-04 06:26:30|157824.9|157694.9|157827.8|157697.8|157829.6|157699.6|157818.9|157688.9|23
1651645600000|2022-05-04 06:26:40|157820.5|157690.5|157846.9|157716.9|157847.1|157717.1|157818.3|157688.3|22
1651645610000|2022-05-04 06:26:50|157846.5|157716.5|157890.4|157760.4|157890.8|157760.8|157844.5|157714.5|31
1651645620000|2022-05-04 06:27:00|157889|157759|157896.9|157766.9|157898.2|157768.2|157889|157759|26
1651645630000|2022-05-04 06:27:10|157897.6|157767.6|157904.6|157774.6|157904.6|157774.6|157886.8|157756.8|29
1651645640000|2022-05-04 06:27:20|157904.8|157774.8|157946.4|157816.4|157948.1|157839.2|157901.6|157771.6|30
1651645650000|2022-05-04 06:27:30|157949|157819|157969.3|157839.3|157969.8|157839.8|157949|157819|32
1651645660000|2022-05-04 06:27:40|157966.8|157836.8|157946.3|157816.3|157966.8|157836.8|157946.3|157816.3|24
1651645670000|2022-05-04 06:27:50|157945.5|157815.5|157948.1|157818.1|157953.1|157823.1|157940.6|157810.6|23
1651645680000|2022-05-04 06:28:00|157951.6|157821.6|157940.5|157810.5|157952.1|157822.1|157934.8|157804.8|15
1651645690000|2022-05-04 06:28:10|157943.4|157813.4|157942.8|157812.8|157949.2|157819.2|157942.8|157812.8|15
1651645700000|2022-05-04 06:28:20|157943|157813|157949.3|157819.3|157950.4|157820.4|157943|157813|13
1651645710000|2022-05-04 06:28:30|157951|157821|157953.8|157823.8|157953.8|157823.8|157941.8|157811.8|13
1651645720000|2022-05-04 06:28:40|157946.9|157816.9|157948.8|157818.8|157963.3|157833.3|157943.9|157813.9|17
1651645730000|2022-05-04 06:28:50|157935.9|157805.9|157951.2|157821.2|157951.3|157821.3|157935.9|157805.9|14
1651645740000|2022-05-04 06:29:00|157951.8|157821.8|157954.9|157824.9|157965.3|157835.3|157951.8|157821.8|18
1651645750000|2022-05-04 06:29:10|157958.7|157828.7|157964.2|157834.2|157965.2|157835.2|157951.3|157821.3|22
1651645760000|2022-05-04 06:29:20|157962.6|157832.6|157975.9|157845.9|157979.9|157849.9|157962.6|157832.6|14
1651645770000|2022-05-04 06:29:30|157976.6|157846.6|157985.2|157855.2|157985.2|157855.2|157970.7|157840.7|19
1651645780000|2022-05-04 06:29:40|157983.9|157853.9|157979.5|157849.5|157987.8|157857.8|157976.4|157846.4|17
1651645790000|2022-05-04 06:29:50|157980.1|157850.1|157988.6|157858.6|157994.2|157885.5|157975.5|157848.5|25
1651645800000|2022-05-04 06:30:00|157990.2|157860.2|157997.8|157907.8|157999.6|157908.9|157975.7|157860.2|27
1651645810000|2022-05-04 06:30:10|157997.4|157907.4|157984.3|157894.3|157998.7|157908.7|157983.8|157893.8|30
1651645820000|2022-05-04 06:30:20|157983.9|157893.9|157982.9|157892.9|157984.8|157894.8|157980.2|157890.2|25
1651645830000|2022-05-04 06:30:30|157983.6|157893.6|157981|157891|157983.9|157893.9|157977.1|157887.1|20
1651645840000|2022-05-04 06:30:40|157981.4|157891.4|157996.5|157906.5|157999.2|157909.2|157981.4|157891.4|29
1651645850000|2022-05-04 06:30:50|157996.9|157906.9|157998.4|157908.4|157998.4|157908.4|157995.6|157905.6|23
1651645860000|2022-05-04 06:31:00|157998.9|157908.9|158004.1|157914.1|158004.9|157914.9|157995.5|157905.5|25
1651645870000|2022-05-04 06:31:10|158004.5|157914.5|158006.7|157916.7|158008.1|157918.1|158003.8|157913.8|20
1651645880000|2022-05-04 06:31:20|158006.8|157916.8|158003.2|157913.2|158016.2|157926.2|158003.2|157913.2|31
1651645890000|2022-05-04 06:31:30|158001.6|157911.6|157992.2|157902.2|158002|157912|157990.9|157900.9|32
1651645900000|2022-05-04 06:31:40|157992.3|157902.3|157990.9|157900.9|157993.7|157903.7|157988.9|157898.9|23
1651645910000|2022-05-04 06:31:50|157990.2|157900.2|157995.5|157905.5|157996|157906|157989.9|157899.9|22
1651645920000|2022-05-04 06:32:00|157994.9|157904.9|157991.1|157901.1|157995.8|157905.8|157988.5|157898.5|26
1651645930000|2022-05-04 06:32:10|157990|157900|157992.8|157902.8|157993.1|157903.1|157990|157900|21
1651645940000|2022-05-04 06:32:20|157986.7|157896.7|157998.8|157908.8|158004.2|157914.2|157986.2|157896.2|26
1651645950000|2022-05-04 06:32:30|158002.6|157912.6|158001.9|157911.9|158006.5|157916.5|158000.6|157910.6|23
1651645960000|2022-05-04 06:32:40|158002.7|157912.7|158003.9|157913.9|158006.1|157916.1|158000.7|157910.7|15
1651645970000|2022-05-04 06:32:50|158005.8|157915.8|158007.7|157917.7|158013|157923|158005.3|157915.3|30
1651645980000|2022-05-04 06:33:00|158007.3|157917.3|158014.2|157924.2|158023.4|157933.4|158007.3|157917.3|29
1651645990000|2022-05-04 06:33:10|158016.5|157926.5|158017.1|157927.1|158022.6|157932.6|158013.2|157923.2|24
1651646000000|2022-05-04 06:33:20|158015.6|157925.6|158017.9|157927.9|158018.4|157928.4|158012.6|157922.6|18
1651646010000|2022-05-04 06:33:30|158017.1|157927.1|158019.5|157929.5|158021.7|157931.7|158015.8|157925.8|20
1651646020000|2022-05-04 06:33:40|158017.2|157927.2|158021.8|157931.8|158022|157932|158015.5|157925.5|17
1651646030000|2022-05-04 06:33:50|158023.3|157933.3|158014.7|157924.7|158027.3|157937.3|158014.7|157924.7|13
1651646040000|2022-05-04 06:34:00|158016.7|157926.7|158016.2|157926.2|158021.5|157931.5|158011.5|157921.5|22
1651646050000|2022-05-04 06:34:10|158017.3|157927.3|158017.9|157927.9|158018.5|157928.5|158017|157927|9
1651646060000|2022-05-04 06:34:20|158013.9|157923.9|158014.6|157924.6|158016.5|157926.5|158013.2|157923.2|17
1651646070000|2022-05-04 06:34:30|158017.2|157927.2|158008.4|157918.4|158018.7|157928.7|158004.3|157914.3|23
1651646080000|2022-05-04 06:34:40|158006.5|157916.5|158009.1|157919.1|158010.4|157920.4|158005.1|157915.1|25
1651646090000|2022-05-04 06:34:50|158009.8|157919.8|158009.8|157919.8|158009.8|157919.8|158007.5|157917.5|20
1651646100000|2022-05-04 06:35:00|158009.5|157919.5|158007.4|157917.4|158009.5|157919.5|158007|157917|16
1651646110000|2022-05-04 06:35:10|158007.6|157917.6|158010.9|157920.9|158011.6|157921.6|158004.9|157914.9|18
1651646120000|2022-05-04 06:35:20|158009.3|157919.3|157999.3|157909.3|158013.6|157923.6|157992.8|157902.8|28
1651646130000|2022-05-04 06:35:30|157997.3|157907.3|158014.4|157924.4|158018.5|157928.5|157997.3|157907.3|21
1651646140000|2022-05-04 06:35:40|158009.3|157919.3|158014.5|157924.5|158017.1|157927.1|158009.3|157919.3|28
1651646150000|2022-05-04 06:35:50|158014.3|157924.3|158010.9|157920.9|158015.5|157925.5|158010.9|157920.9|16
1651646160000|2022-05-04 06:36:00|158011.8|157921.8|158017.6|157927.6|158018.6|157928.6|158011.8|157921.8|13
1651646170000|2022-05-04 06:36:10|158017.7|157927.7|158000.2|157910.2|158017.7|157927.7|157990.7|157900.7|25
1651646180000|2022-05-04 06:36:20|158000.4|157910.4|158003.1|157913.1|158006.4|157916.4|157990.8|157900.8|36
1651646190000|2022-05-04 06:36:30|158003.5|157913.5|157999.6|157909.6|158007.6|157917.6|157998.7|157908.7|28
1651646200000|2022-05-04 06:36:40|157999.3|157909.3|158000.2|157910.2|158000.2|157910.2|157997.7|157907.7|18
1651646210000|2022-05-04 06:36:50|158000.3|157910.3|158002.2|157912.2|158006.6|157916.6|157999.5|157909.5|26
1651646220000|2022-05-04 06:37:00|158004|157914|158000.9|157910.9|158006.2|157916.2|158000.4|157910.4|32
1651646230000|2022-05-04 06:37:10|157998.7|157908.7|158005.4|157915.4|158014.5|157924.5|157998.7|157908.7|19
1651646240000|2022-05-04 06:37:20|158006.1|157916.1|158004.2|157914.2|158011.6|157921.6|157999.1|157909.1|18
1651646250000|2022-05-04 06:37:30|158002.5|157912.5|158003.4|157913.4|158004.2|157914.2|157997|157907|12
1651646260000|2022-05-04 06:37:40|158004|157914|158002.5|157912.5|158007.5|157917.5|158000.4|157910.4|18
1651646270000|2022-05-04 06:37:50|157997|157907|158027.5|157897.5|158027.9|157922.7|157997|157888.1|17
1651646280000|2022-05-04 06:38:00|158007.5|157917.5|158002.2|157912.2|158007.5|157917.5|158001.4|157911.4|17
1651646290000|2022-05-04 06:38:10|158001.8|157911.8|158011.2|157921.2|158011.2|157921.2|157999.7|157909.7|14
1651646300000|2022-05-04 06:38:20|158010.3|157920.3|158021.8|157931.8|158023.9|157933.9|158010.3|157920.3|23
1651646310000|2022-05-04 06:38:30|158021.9|157931.9|158021.5|157931.5|158026|157936|158020.6|157930.6|20
1651646320000|2022-05-04 06:38:40|158021.2|157931.2|158021.2|157931.2|158023|157933|158020.1|157930.1|18
1651646330000|2022-05-04 06:38:50|158020.9|157930.9|158012.4|157922.4|158024|157934|158012.4|157922.4|20
1651646340000|2022-05-04 06:39:00|158022.8|157932.8|158027.3|157937.3|158030.5|157940.5|158022.8|157932.8|19
1651646350000|2022-05-04 06:39:10|158028.1|157938.1|158021.1|157931.1|158028.1|157938.1|158019.1|157929.1|25
1651646360000|2022-05-04 06:39:20|158020.8|157930.8|158022|157932|158026.3|157936.3|158020.8|157930.8|10
1651646370000|2022-05-04 06:39:30|158022.3|157932.3|158023.3|157933.3|158024|157934|158018.6|157928.6|18
1651646380000|2022-05-04 06:39:40|158025.1|157935.1|158025.7|157935.7|158027.1|157937.1|158019.7|157929.7|23
1651646390000|2022-05-04 06:39:50|158026.1|157936.1|158020.7|157930.7|158027.3|157937.3|158019.4|157929.4|20
1651646400000|2022-05-04 06:40:00|158020.5|157930.5|158028.4|157938.4|158030|157940|158020.5|157930.5|19
1651646410000|2022-05-04 06:40:10|158033.6|157943.6|158033.7|157943.7|158036.7|157946.7|158027.6|157937.6|26
1651646420000|2022-05-04 06:40:20|158033.4|157943.4|158025.8|157935.8|158040.3|157950.3|158025.8|157935.8|26
1651646430000|2022-05-04 06:40:30|158027.2|157937.2|158026.5|157936.5|158033.5|157943.5|158025.3|157935.3|22
1651646440000|2022-05-04 06:40:40|158024.4|157934.4|158027.1|157937.1|158046.9|157956.9|158024.2|157934.2|24
1651646450000|2022-05-04 06:40:50|158027.2|157937.2|158027.8|157937.8|158035.7|157945.7|158017.8|157927.8|27
1651646460000|2022-05-04 06:41:00|158028|157938|158027.3|157937.3|158030.7|157940.7|158022.1|157932.1|30
1651646470000|2022-05-04 06:41:10|158028.1|157938.1|158024.8|157934.8|158028.3|157938.3|158024.8|157934.8|22
1651646480000|2022-05-04 06:41:20|158025.1|157935.1|158030.5|157940.5|158031.9|157941.9|158025.1|157935.1|19
1651646490000|2022-05-04 06:41:30|158031.8|157941.8|158084.4|157994.4|158102.2|158007.5|158028.8|157938.8|26
1651646500000|2022-05-04 06:41:40|158083.9|157993.9|158072.4|157982.4|158083.9|157993.9|158069.6|157979.6|31
1651646510000|2022-05-04 06:41:50|158073.2|157983.2|158077.5|157987.5|158080.5|157990.5|158071.3|157981.3|36
1651646520000|2022-05-04 06:42:00|158077.6|157987.6|158080.8|157990.8|158082.4|157992.4|158074.6|157984.6|30
1651646530000|2022-05-04 06:42:10|158081.1|157991.1|158083.2|157993.2|158106.1|157993.8|158075.6|157974.1|29
1651646540000|2022-05-04 06:42:20|158083.1|157993.1|158080.1|157990.1|158100|157993.1|158076.6|157968.5|23
1651646550000|2022-05-04 06:42:30|158079.9|157989.9|158079.2|157989.2|158080.3|157990.3|158078.9|157988.9|13
1651646560000|2022-05-04 06:42:40|158079.6|157989.6|158079|157989|158080.3|157990.3|158078.3|157988.3|15
1651646570000|2022-05-04 06:42:50|158078.5|157988.5|158076.1|157986.1|158088.2|157988.5|158067.7|157958.2|20
1651646580000|2022-05-04 06:43:00|158072.3|157982.3|158068.2|157978.2|158072.3|157982.3|158065.8|157975.8|24
1651646590000|2022-05-04 06:43:10|158068.6|157978.6|158066.9|157976.9|158069.7|157979.7|158066.9|157976.9|17
1651646600000|2022-05-04 06:43:20|158069.3|157979.3|158054.9|157964.9|158069.5|157979.5|158054|157964|29
1651646610000|2022-05-04 06:43:30|158053.7|157963.7|158060.7|157970.7|158062.1|157972.1|158053.2|157963.2|28
1651646620000|2022-05-04 06:43:40|158059.9|157969.9|158060.5|157970.5|158060.9|157970.9|158057|157967|25
1651646630000|2022-05-04 06:43:50|158061|157971|158056.1|157966.1|158061.1|157971.1|158055|157965|22
1651646640000|2022-05-04 06:44:00|158055.5|157965.5|158052.3|157962.3|158055.5|157965.5|158052.2|157962.2|9
1651646650000|2022-05-04 06:44:10|158052.2|157962.2|158052.5|157962.5|158056.4|157966.4|158052.1|157962.1|12
1651646660000|2022-05-04 06:44:20|158051.8|157961.8|158054|157964|158058.7|157968.7|158045.8|157955.8|18
1651646670000|2022-05-04 06:44:30|158054.6|157964.6|158051.1|157961.1|158056.8|157966.8|158050.1|157960.1|11
1651646680000|2022-05-04 06:44:40|158052.6|157962.6|158059.4|157969.4|158063.7|157973.7|158052.6|157962.6|17
1651646690000|2022-05-04 06:44:50|158059.3|157969.3|158075.5|157945.5|158079|157969.3|158052.7|157940.1|24
1651646700000|2022-05-04 06:45:00|158075.9|157945.9|158061.1|157971.1|158080.8|157990.8|158050|157928.4|33
1651646710000|2022-05-04 06:45:10|158057.8|157967.8|158064|157974|158064.3|157974.3|158056.6|157966.6|30
1651646720000|2022-05-04 06:45:20|158064.2|157974.2|158068.2|157978.2|158068.2|157978.2|158050.7|157960.7|28
1651646730000|2022-05-04 06:45:30|158068.4|157978.4|158070.9|157980.9|158071.4|157981.4|158065.1|157975.1|35
1651646740000|2022-05-04 06:45:40|158072.7|157982.7|158082.4|157992.4|158086.7|157996.7|158069.3|157979.3|21
1651646750000|2022-05-04 06:45:50|158082|157992|158084|157994|158084.9|157994.9|158075.7|157985.7|27
1651646760000|2022-05-04 06:46:00|158083.9|157993.9|158086|157996|158086.6|157996.6|158083.4|157993.4|28
1651646770000|2022-05-04 06:46:10|158085.2|157995.2|158089.4|157999.4|158090.6|158000.6|158085.1|157995.1|24
1651646780000|2022-05-04 06:46:20|158089.6|157999.6|158086.8|157996.8|158089.7|157999.7|158082.5|157992.5|23
1651646790000|2022-05-04 06:46:30|158086.6|157996.6|158091.9|158001.9|158096.8|158006.8|158084.8|157994.8|23
1651646800000|2022-05-04 06:46:40|158091.2|158001.2|158095.8|158005.8|158096.9|158006.9|158088.9|157998.9|22
1651646810000|2022-05-04 06:46:50|158095.6|158005.6|158168.5|158078.5|158170.7|158080.7|158091.1|158001.1|28
1651646820000|2022-05-04 06:47:00|158168.9|158078.9|158165.7|158075.7|158172.6|158082.6|158163.1|158073.1|31
1651646830000|2022-05-04 06:47:10|158167.9|158077.9|158163.6|158073.6|158173.3|158083.3|158163.6|158073.6|27
1651646840000|2022-05-04 06:47:20|158145.1|158055.1|158129.3|158039.3|158145.1|158055.1|158129.3|158039.3|16
1651646850000|2022-05-04 06:47:30|158130.7|158040.7|158111.1|158021.1|158134.8|158044.8|158108.6|158018.6|26
1651646860000|2022-05-04 06:47:40|158111.7|158021.7|158111.6|158021.6|158115.7|158025.7|158110.6|158020.6|16
1651646870000|2022-05-04 06:47:50|158111.2|158021.2|158113.1|158023.1|158118.7|158028.7|158110.8|158020.8|19
1651646880000|2022-05-04 06:48:00|158111.9|158021.9|158113.9|158023.9|158114.4|158024.4|158110.8|158020.8|11
1651646890000|2022-05-04 06:48:10|158113|158023|158114.8|158024.8|158116.2|158026.2|158113|158023|17
1651646900000|2022-05-04 06:48:20|158117.3|158027.3|158118.2|158028.2|158118.2|158028.2|158115.2|158025.2|12
1651646910000|2022-05-04 06:48:30|158117|158027|158192.2|158102.2|158194.5|158104.5|158115.4|158025.4|25
1651646920000|2022-05-04 06:48:40|158191.3|158101.3|158158.9|158068.9|158192|158102|158158.7|158068.7|25
1651646930000|2022-05-04 06:48:50|158148|158058|158116.2|158026.2|158148|158058|158114.6|158024.6|15
1651646940000|2022-05-04 06:49:00|158116.5|158026.5|158120|158030|158122.6|158032.6|158116.5|158026.5|21
1651646950000|2022-05-04 06:49:10|158119.7|158029.7|158109.3|158019.3|158121.4|158031.4|158107.1|158017.1|18
1651646960000|2022-05-04 06:49:20|158107.6|158017.6|158109.6|158019.6|158111.1|158021.1|158103.7|158013.7|16
1651646970000|2022-05-04 06:49:30|158109|158019|158108.1|158018.1|158110.6|158020.6|158107.6|158017.6|23
1651646980000|2022-05-04 06:49:40|158104.6|158014.6|158107.2|158017.2|158107.8|158017.8|158104.6|158014.6|13
1651646990000|2022-05-04 06:49:50|158107.8|158017.8|158102.7|158012.7|158107.8|158017.8|158100.5|158010.5|15
1651647000000|2022-05-04 06:50:00|158103.4|158013.4|158089.2|157999.2|158105.6|158015.6|158089.2|157999.2|21
1651647010000|2022-05-04 06:50:10|158093|158003|158068.7|157978.7|158096.6|158006.6|158068.7|157978.7|17
1651647020000|2022-05-04 06:50:20|158076.1|157986.1|158094.1|158004.1|158100.6|158010.6|158071.8|157981.8|29
1651647030000|2022-05-04 06:50:30|158092|158002|158087|157997|158097.5|158007.5|158084.1|157994.1|15
1651647040000|2022-05-04 06:50:40|158088.4|157998.4|158089.9|157999.9|158090.3|158000.3|158086.4|157996.4|16
1651647050000|2022-05-04 06:50:50|158089.1|157999.1|158093|158003|158093|158003|158086.6|157996.6|14
1651647060000|2022-05-04 06:51:00|158088.5|157998.5|158099.3|158009.3|158099.3|158009.3|158088.5|157998.5|19
1651647070000|2022-05-04 06:51:10|158098|158008|158093|158003|158098|158008|158087.5|157997.5|23
1651647080000|2022-05-04 06:51:20|158095.2|158005.2|158094.9|158004.9|158095.9|158005.9|158092.7|158002.7|25
1651647090000|2022-05-04 06:51:30|158094.7|158004.7|158091.1|158001.1|158095.7|158005.7|158089.1|157999.1|21
1651647100000|2022-05-04 06:51:40|158092.9|158002.9|158088.8|157998.8|158092.9|158002.9|158088.5|157998.5|30
1651647110000|2022-05-04 06:51:50|158090.5|158000.5|158092.1|158002.1|158093.5|158003.5|158090.5|158000.5|18
1651647120000|2022-05-04 06:52:00|158087.9|157997.9|158086.6|157996.6|158090.3|158000.3|158085.9|157995.9|20
1651647130000|2022-05-04 06:52:10|158087.1|157997.1|158090.5|158000.5|158091.9|158001.9|158087.1|157997.1|17
1651647140000|2022-05-04 06:52:20|158090.9|158000.9|158088.1|157998.1|158091.4|158001.4|158086.7|157996.7|11
1651647150000|2022-05-04 06:52:30|158089|157999|158097.5|158007.5|158097.5|158007.5|158083|157993|13
1651647160000|2022-05-04 06:52:40|158097.7|158007.7|158077.9|157987.9|158097.8|158007.8|158073.3|157983.3|20
1651647170000|2022-05-04 06:52:50|158079.6|157989.6|158079|157989|158083.2|157993.2|158074.3|157984.3|16
1651647180000|2022-05-04 06:53:00|158078.5|157988.5|158077.6|157987.6|158080.4|157990.4|158077.5|157987.5|14
1651647190000|2022-05-04 06:53:10|158076.3|157986.3|157979.6|157889.6|158076.3|157986.3|157963.6|157843.9|28
1651647200000|2022-05-04 06:53:20|157976.2|157886.2|157946.5|157856.5|157990.1|157890.3|157945.6|157832.8|24
1651647210000|2022-05-04 06:53:30|157946.3|157856.3|157934|157844|157954.2|157856.3|157932|157822.7|34
1651647220000|2022-05-04 06:53:40|157936.9|157846.9|157940.5|157850.5|157940.5|157850.5|157934.5|157844.5|23
1651647230000|2022-05-04 06:53:50|157940|157850|157964.8|157834.8|157969.8|157853.4|157936.5|157825.8|26
1651647240000|2022-05-04 06:54:00|157966.5|157836.5|157945.6|157855.6|157967.8|157857.1|157945.6|157835.5|14
1651647250000|2022-05-04 06:54:10|157949.8|157859.8|157949.5|157859.5|157950.2|157860.2|157948.9|157858.9|12
1651647260000|2022-05-04 06:54:20|157949.8|157859.8|157949.9|157859.9|157950.2|157860.2|157948.8|157858.8|8
1651647270000|2022-05-04 06:54:30|157949.8|157859.8|157950.2|157860.2|157950.2|157860.2|157949|157859|5
1651647280000|2022-05-04 06:54:40|157950.7|157860.7|157947.5|157857.5|157951|157861|157947.2|157857.2|9
1651647290000|2022-05-04 06:54:50|157947.9|157857.9|157950.7|157860.7|157950.7|157860.7|157947.7|157857.7|8
1651647300000|2022-05-04 06:55:00|157950.3|157860.3|157950.4|157860.4|157950.8|157860.8|157950.3|157860.3|4
1651647310000|2022-05-04 06:55:10|157949|157859|157955.9|157865.9|157957.1|157867.1|157948.3|157858.3|16
1651647320000|2022-05-04 06:55:20|157956.2|157866.2|157952.9|157862.9|157956.9|157866.9|157952.3|157862.3|12
1651647330000|2022-05-04 06:55:30|157953|157863|157899.5|157809.5|157955.4|157865.4|157899.5|157809.5|23
1651647340000|2022-05-04 06:55:40|157899.7|157809.7|157898.2|157808.2|157900.2|157810.2|157892.2|157802.2|26
1651647350000|2022-05-04 06:55:50|157898.4|157808.4|157896.7|157806.7|157898.6|157808.6|157888.5|157798.5|18
1651647360000|2022-05-04 06:56:00|157894.7|157804.7|157887|157797|157894.7|157804.7|157883.5|157793.5|21
1651647370000|2022-05-04 06:56:10|157887.2|157797.2|157862.5|157772.5|157891.3|157800.4|157858|157751|32
1651647380000|2022-05-04 06:56:20|157864.8|157774.8|157826.5|157736.5|157883.2|157774.8|157826.5|157736.5|24
1651647390000|2022-05-04 06:56:30|157830.1|157740.1|157822.4|157732.4|157830.3|157740.3|157813.9|157723.9|22
1651647400000|2022-05-04 06:56:40|157821|157731|157820.8|157730.8|157822.6|157732.6|157817.8|157727.8|21
1651647410000|2022-05-04 06:56:50|157820.4|157730.4|157811.9|157721.9|157822.1|157732.1|157811.2|157721.2|20
1651647420000|2022-05-04 06:57:00|157813.3|157723.3|157815.5|157725.5|157818|157728|157810.3|157720.3|22
1651647430000|2022-05-04 06:57:10|157814.6|157724.6|157814.5|157724.5|157815.4|157725.4|157812|157722|20
1651647440000|2022-05-04 06:57:20|157813.9|157723.9|157815.2|157725.2|157819.6|157729.6|157813.9|157723.9|25
1651647450000|2022-05-04 06:57:30|157815|157725|157779.9|157689.9|157835.8|157728.3|157778.2|157688.2|27
1651647460000|2022-05-04 06:57:40|157781.3|157691.3|157781.2|157691.2|157802.1|157691.9|157771.2|157667.7|20
1651647470000|2022-05-04 06:57:50|157781|157691|157772.7|157682.7|157781.8|157691.8|157770.5|157680.5|21
1651647480000|2022-05-04 06:58:00|157773.1|157683.1|157776.5|157686.5|157778.8|157688.8|157772|157682|20
1651647490000|2022-05-04 06:58:10|157775.9|157685.9|157772.4|157682.4|157779|157689|157772.4|157682.4|19
1651647500000|2022-05-04 06:58:20|157771.2|157681.2|157727.5|157637.5|157771.2|157681.2|157726.8|157636.8|29
1651647510000|2022-05-04 06:58:30|157724.1|157634.1|157690.4|157600.4|157726.1|157636.1|157688.7|157598.7|24
1651647520000|2022-05-04 06:58:40|157690.2|157600.2|157692.1|157602.1|157696.4|157606.4|157688.4|157598.4|20
1651647530000|2022-05-04 06:58:50|157691.8|157601.8|157670.6|157580.6|157692.2|157602.2|157669.6|157579.6|25
1651647540000|2022-05-04 06:59:00|157672|157582|157681.8|157591.8|157683.7|157593.7|157670.8|157580.8|25
1651647550000|2022-05-04 06:59:10|157685.2|157595.2|157687.9|157597.9|157695.9|157605.9|157676.1|157586.1|26
1651647560000|2022-05-04 06:59:20|157687.5|157597.5|157692.2|157602.2|157694.2|157604.2|157686.8|157596.8|21
1651647570000|2022-05-04 06:59:30|157691.5|157601.5|157692.7|157602.7|157693.2|157603.2|157689.5|157599.5|14
1651647580000|2022-05-04 06:59:40|157692.2|157602.2|157689.9|157599.9|157695.4|157605.4|157689.1|157599.1|26
1651647590000|2022-05-04 06:59:50|157689.6|157599.6|157667.2|157577.2|157696.3|157600.7|157667.2|157563.3|16
1651647600000|2022-05-04 07:00:00|157663.8|157573.8|157714.4|157584.4|157714.4|157605.9|157651.6|157561.6|35
1651647610000|2022-05-04 07:00:10|157731.2|157641.2|157718.5|157628.5|157741.9|157651.9|157713.3|157623.3|24
1651647620000|2022-05-04 07:00:20|157719.3|157629.3|157751.4|157661.4|157769.4|157679.4|157718.7|157628.7|33
1651647630000|2022-05-04 07:00:30|157755.1|157665.1|157772.6|157682.6|157772.6|157682.6|157755.1|157665.1|28
1651647640000|2022-05-04 07:00:40|157771.1|157681.1|157778|157688|157779.7|157689.7|157765.7|157675.7|30
1651647650000|2022-05-04 07:00:50|157779.9|157689.9|157785.9|157695.9|157789.9|157699.9|157779.9|157689.9|34
1651647660000|2022-05-04 07:01:00|157787|157697|157777.1|157687.1|157787|157697|157775.6|157685.6|29
1651647670000|2022-05-04 07:01:10|157779|157689|157764.1|157674.1|157779.4|157689.4|157740.8|157650.8|26
1651647680000|2022-05-04 07:01:20|157764.4|157674.4|157765.8|157675.8|157766.4|157676.4|157761.1|157671.1|22
1651647690000|2022-05-04 07:01:30|157765.1|157675.1|157781.6|157691.6|157781.6|157691.6|157764.1|157674.1|29
1651647700000|2022-05-04 07:01:40|157788|157698|157785.3|157695.3|157791.4|157701.4|157785.3|157695.3|32
1651647710000|2022-05-04 07:01:50|157785.2|157695.2|157783.6|157693.6|157787.8|157697.8|157783.6|157693.6|19
1651647720000|2022-05-04 07:02:00|157783.4|157693.4|157786.1|157696.1|157786.1|157696.1|157780.1|157690.1|25
1651647730000|2022-05-04 07:02:10|157788.1|157698.1|157799.2|157709.2|157802.9|157712.9|157788.1|157698.1|27
1651647740000|2022-05-04 07:02:20|157800.1|157710.1|157794.5|157704.5|157800.1|157710.1|157794.5|157704.5|19
1651647750000|2022-05-04 07:02:30|157795.4|157705.4|157799.6|157709.6|157801.3|157711.3|157795.4|157705.4|24
1651647760000|2022-05-04 07:02:40|157799.4|157709.4|157793.3|157703.3|157799.4|157709.4|157789.6|157699.6|28
1651647770000|2022-05-04 07:02:50|157793.1|157703.1|157793.7|157703.7|157797.3|157707.3|157789.5|157699.5|19
1651647780000|2022-05-04 07:03:00|157793.4|157703.4|157786.3|157696.3|157793.4|157703.4|157785|157695|20
1651647790000|2022-05-04 07:03:10|157788.7|157698.7|157789.1|157699.1|157789.1|157699.1|157788.7|157698.7|2
1651647800000|2022-05-04 07:03:20|157790|157700|157786.2|157696.2|157792.3|157702.3|157781.5|157691.5|14
1651647810000|2022-05-04 07:03:30|157782.2|157692.2|157765.9|157675.9|157782.2|157692.2|157755.9|157665.9|26
1651647820000|2022-05-04 07:03:40|157765.1|157675.1|157738.5|157648.5|157767.3|157677.3|157724.7|157634.7|20
1651647830000|2022-05-04 07:03:50|157738.9|157648.9|157698.2|157608.2|157738.9|157648.9|157698.2|157608.2|23
1651647840000|2022-05-04 07:04:00|157703.5|157613.5|157697.1|157607.1|157707|157617|157696.6|157606.6|24
1651647850000|2022-05-04 07:04:10|157696.5|157606.5|157697.4|157607.4|157699.4|157609.4|157695.2|157605.2|23
1651647860000|2022-05-04 07:04:20|157698.6|157608.6|157683.7|157593.7|157698.6|157608.6|157680.2|157590.2|26
1651647870000|2022-05-04 07:04:30|157681|157591|157654.6|157564.6|157685|157595|157652.1|157562.1|21
1651647880000|2022-05-04 07:04:40|157652.8|157562.8|157668.1|157578.1|157668.6|157578.6|157651.4|157561.4|27
1651647890000|2022-05-04 07:04:50|157666.8|157576.8|157764|157674|157767.5|157677.5|157663.5|157573.5|37
1651647900000|2022-05-04 07:05:00|157767.2|157677.2|157744.8|157654.8|157776|157686|157740.1|157650.1|34
1651647910000|2022-05-04 07:05:10|157744.9|157654.9|157800|157710|157802.4|157712.4|157744.9|157654.9|32
1651647920000|2022-05-04 07:05:20|157803.4|157713.4|157792.9|157702.9|157803.4|157713.4|157792.9|157702.9|26
1651647930000|2022-05-04 07:05:30|157792.4|157702.4|157781.3|157691.3|157794.6|157704.6|157780.9|157690.9|23
1651647940000|2022-05-04 07:05:40|157782.1|157692.1|157783.2|157693.2|157786.3|157696.3|157780.2|157690.2|23
1651647950000|2022-05-04 07:05:50|157783|157693|157780.8|157690.8|157784.8|157694.8|157780.8|157690.8|21
1651647960000|2022-05-04 07:06:00|157781|157691|157787.2|157697.2|157791.4|157701.4|157781|157691|24
1651647970000|2022-05-04 07:06:10|157786.2|157696.2|157787.4|157697.4|157788.8|157698.8|157786.2|157696.2|19
1651647980000|2022-05-04 07:06:20|157787.3|157697.3|157756.4|157666.4|157788.5|157698.5|157756.4|157666.4|25
1651647990000|2022-05-04 07:06:30|157757.3|157667.3|157760.8|157670.8|157761.6|157671.6|157754.3|157664.3|20
1651648000000|2022-05-04 07:06:40|157762.5|157672.5|157769.1|157679.1|157770.4|157680.4|157759.7|157669.7|27
1651648010000|2022-05-04 07:06:50|157768.3|157678.3|157764.2|157674.2|157768.7|157678.7|157763.7|157673.7|27
1651648020000|2022-05-04 07:07:00|157764.6|157674.6|157768.5|157678.5|157770.5|157680.5|157763.3|157673.3|27
1651648030000|2022-05-04 07:07:10|157768.8|157678.8|157761.3|157671.3|157772.2|157682.2|157761.2|157671.2|23
1651648040000|2022-05-04 07:07:20|157761.4|157671.4|157753.5|157663.5|157764.3|157674.3|157750.4|157660.4|28
1651648050000|2022-05-04 07:07:30|157753.3|157663.3|157745.5|157655.5|157759.5|157669.5|157745.5|157655.5|27
1651648060000|2022-05-04 07:07:40|157746.6|157656.6|157753.4|157663.4|157754.7|157664.7|157745.5|157655.5|29
1651648070000|2022-05-04 07:07:50|157748.5|157658.5|157754.5|157664.5|157758.6|157668.6|157748.5|157658.5|27
1651648080000|2022-05-04 07:08:00|157753.7|157663.7|157764|157674|157764.6|157674.6|157752.8|157662.8|29
1651648090000|2022-05-04 07:08:10|157763.1|157673.1|157767.8|157677.8|157768.4|157678.4|157760.7|157670.7|23
1651648100000|2022-05-04 07:08:20|157765.2|157675.2|157764.4|157674.4|157768.1|157678.1|157763.7|157673.7|32
1651648110000|2022-05-04 07:08:30|157762.7|157672.7|157766.7|157676.7|157770.2|157680.2|157762.3|157672.3|27
1651648120000|2022-05-04 07:08:40|157766.5|157676.5|157768.5|157678.5|157771.7|157681.7|157765.4|157675.4|19
1651648130000|2022-05-04 07:08:50|157769.9|157679.9|157757.1|157667.1|157769.9|157679.9|157757.1|157667.1|24
1651648140000|2022-05-04 07:09:00|157757.7|157667.7|157748.3|157658.3|157765.1|157675.1|157734.5|157644.5|30
1651648150000|2022-05-04 07:09:10|157749.6|157659.6|157734.8|157644.8|157749.6|157659.6|157734.2|157644.2|28
1651648160000|2022-05-04 07:09:20|157734.5|157644.5|157764.2|157674.2|157769.9|157679.9|157732.2|157642.2|31
1651648170000|2022-05-04 07:09:30|157763.7|157673.7|157771.3|157681.3|157772.5|157682.5|157762.9|157672.9|24
1651648180000|2022-05-04 07:09:40|157771.5|157681.5|157780.1|157690.1|157781.3|157691.3|157769.8|157679.8|34
1651648190000|2022-05-04 07:09:50|157779.7|157689.7|157762.6|157672.6|157779.7|157689.7|157762.6|157672.6|27
1651648200000|2022-05-04 07:10:00|157765.8|157675.8|157741.9|157651.9|157766.5|157676.5|157740.8|157650.8|30
1651648210000|2022-05-04 07:10:10|157741.2|157651.2|157771.4|157681.4|157772.3|157682.3|157740.2|157650.2|34
1651648220000|2022-05-04 07:10:20|157771.3|157681.3|157768.8|157678.8|157771.4|157681.4|157767.9|157677.9|23
1651648230000|2022-05-04 07:10:30|157767.1|157677.1|157737|157647|157767.1|157677.1|157735.7|157645.7|36
1651648240000|2022-05-04 07:10:40|157735.4|157645.4|157735.9|157645.9|157737|157647|157734.7|157644.7|26
1651648250000|2022-05-04 07:10:50|157750.8|157660.8|157755.1|157665.1|157760.6|157670.6|157744.8|157654.8|36
1651648260000|2022-05-04 07:11:00|157754.8|157664.8|157785.7|157695.7|157789.4|157699.4|157754.5|157664.5|25
1651648270000|2022-05-04 07:11:10|157787.3|157697.3|157797|157707|157802.1|157712.1|157783|157693|22
1651648280000|2022-05-04 07:11:20|157799.8|157709.8|157803.3|157713.3|157804.1|157714.1|157799.8|157709.8|19
1651648290000|2022-05-04 07:11:30|157804|157714|157804.7|157714.7|157805.3|157715.3|157801.6|157711.6|26
1651648300000|2022-05-04 07:11:40|157804.6|157714.6|157829.7|157739.7|157831.1|157741.1|157804.4|157714.4|20
1651648310000|2022-05-04 07:11:50|157830.5|157740.5|157843|157753|157843|157753|157825.6|157735.6|34
1651648320000|2022-05-04 07:12:00|157843.6|157753.6|157911.1|157821.1|157913.6|157823.6|157843.6|157753.6|37
1651648330000|2022-05-04 07:12:10|157908.1|157818.1|157902.1|157812.1|157910.5|157820.5|157894.5|157804.5|26
1651648340000|2022-05-04 07:12:20|157901.2|157811.2|157876.9|157786.9|157901.6|157811.6|157875.3|157785.3|30
1651648350000|2022-05-04 07:12:30|157875.5|157785.5|157983.7|157893.7|157998|157908|157873.9|157783.9|40
1651648360000|2022-05-04 07:12:40|157984.9|157894.9|157938.7|157848.7|157986.8|157896.8|157935.8|157845.8|36
1651648370000|2022-05-04 07:12:50|157942.9|157852.9|157937.8|157847.8|157944.4|157854.4|157934.5|157844.5|33
1651648380000|2022-05-04 07:13:00|157916.5|157826.5|157912.2|157822.2|157916.5|157826.5|157903.9|157813.9|27
1651648390000|2022-05-04 07:13:10|157911.4|157821.4|157920.7|157830.7|157924.4|157834.4|157909.8|157819.8|29
1651648400000|2022-05-04 07:13:20|157919.2|157829.2|157918.4|157828.4|157920.6|157830.6|157915.2|157825.2|27
1651648410000|2022-05-04 07:13:30|157918|157828|157918.8|157828.8|157920.6|157830.6|157917.4|157827.4|25
1651648420000|2022-05-04 07:13:40|157918.1|157828.1|157919.8|157829.8|157921.4|157831.4|157917.6|157827.6|22
1651648430000|2022-05-04 07:13:50|157920.8|157830.8|157921.5|157831.5|157921.5|157831.5|157917.9|157827.9|17
1651648440000|2022-05-04 07:14:00|157921.3|157831.3|158046.9|157956.9|158055.2|157965.2|157917.6|157827.6|33
1651648450000|2022-05-04 07:14:10|158038.5|157948.5|158042.2|157952.2|158043.2|157953.2|158016.1|157926.1|34
1651648460000|2022-05-04 07:14:20|158036.4|157946.4|158017.4|157927.4|158047|157957|158016.4|157926.4|38
1651648470000|2022-05-04 07:14:30|158017.6|157927.6|158042.1|157952.1|158046.5|157956.5|158016.6|157926.6|30
1651648480000|2022-05-04 07:14:40|158045.1|157955.1|158002.2|157912.2|158045.9|157955.9|158002.2|157912.2|35
1651648490000|2022-05-04 07:14:50|158002|157912|157984.1|157894.1|158010.5|157912|157969.6|157858.1|32
1651648500000|2022-05-04 07:15:00|157986.5|157896.5|157986.5|157896.5|157987.6|157897.6|157980|157890|33
1651648510000|2022-05-04 07:15:10|157986.2|157896.2|157993.3|157903.3|157999.4|157909.4|157985.2|157895.2|29
1651648520000|2022-05-04 07:15:20|157994.7|157904.7|158014.8|157924.8|158014.8|157924.8|157992|157902|35
1651648530000|2022-05-04 07:15:30|158013.3|157923.3|158039.2|157949.2|158042.5|157952.5|158013.2|157923.2|34
1651648540000|2022-05-04 07:15:40|158040.2|157950.2|158062.6|157972.6|158064.1|157974.1|158040.2|157950.2|34
1651648550000|2022-05-04 07:15:50|158063.4|157973.4|158094.2|158004.2|158095.9|158005.9|158058.7|157968.7|35
1651648560000|2022-05-04 07:16:00|158097|158007|158091.8|158001.8|158097.7|158007.7|158091.8|158001.8|30
1651648570000|2022-05-04 07:16:10|158091.9|158001.9|158067.7|157977.7|158096.3|158006.3|158064.7|157974.7|33
1651648580000|2022-05-04 07:16:20|158067.1|157977.1|158064.7|157974.7|158067.9|157977.9|158063.7|157973.7|31
1651648590000|2022-05-04 07:16:30|158065.8|157975.8|158066.9|157976.9|158071.6|157981.6|158064.8|157974.8|28
1651648600000|2022-05-04 07:16:40|158067.1|157977.1|158105.8|158015.8|158105.8|158015.8|158064.9|157974.9|15
1651648610000|2022-05-04 07:16:50|158103.5|158013.5|158105.8|158015.8|158108|158018|158101|158011|33
1651648620000|2022-05-04 07:17:00|158104.4|158014.4|158133.9|158043.9|158137.3|158047.3|158104.3|158014.3|24
1651648630000|2022-05-04 07:17:10|158135.2|158045.2|158134.5|158044.5|158136.6|158046.6|158131.8|158041.8|27
1651648640000|2022-05-04 07:17:20|158133.8|158043.8|158141.5|158051.5|158141.5|158051.5|158133.8|158043.8|28
1651648650000|2022-05-04 07:17:30|158142|158052|158176.1|158086.1|158176.7|158086.7|158141.7|158051.7|23
1651648660000|2022-05-04 07:17:40|158177.2|158087.2|158244.6|158154.6|158248.7|158158.7|158175.6|158085.6|37
1651648670000|2022-05-04 07:17:50|158244.2|158154.2|158180.1|158090.1|158245.9|158155.9|158171.4|158081.4|37
1651648680000|2022-05-04 07:18:00|158180.7|158090.7|158157.7|158067.7|158180.7|158090.7|158156.8|158066.8|32
1651648690000|2022-05-04 07:18:10|158155.7|158065.7|158243|158153|158244.9|158154.9|158154.9|158064.9|33
1651648700000|2022-05-04 07:18:20|158242.3|158152.3|158234.5|158144.5|158244.8|158154.8|158233|158143|34
1651648710000|2022-05-04 07:18:30|158233|158143|158192.5|158102.5|158233.5|158143.5|158189.5|158099.5|27
1651648720000|2022-05-04 07:18:40|158191.1|158101.1|158155.3|158065.3|158194|158104|158155.3|158048.8|35
1651648730000|2022-05-04 07:18:50|158155.6|158065.6|158130.7|158040.7|158157.8|158067.8|158123.8|158033.8|31
1651648740000|2022-05-04 07:19:00|158130.5|158040.5|158132.3|158042.3|158132.3|158042.3|158124.8|158034.8|29
1651648750000|2022-05-04 07:19:10|158131.6|158041.6|158129.6|158039.6|158132.4|158042.4|158127.6|158037.6|24
1651648760000|2022-05-04 07:19:20|158129.7|158039.7|158161.6|158071.6|158170.3|158080.3|158128.2|158038.2|22
1651648770000|2022-05-04 07:19:30|158160.5|158070.5|158160.1|158070.1|158188.4|158098.4|158158.6|158068.6|38
1651648780000|2022-05-04 07:19:40|158158.6|158068.6|158106.5|158016.5|158167.5|158077.5|158106.5|158016.5|38
1651648790000|2022-05-04 07:19:50|158104.9|158014.9|158115.5|158025.5|158115.5|158025.5|158103|158013|36
1651648800000|2022-05-04 07:20:00|158114.9|158024.9|158114.1|158024.1|158115.1|158025.1|158112.8|158022.8|24
1651648810000|2022-05-04 07:20:10|158113.2|158023.2|158119|158029|158119.8|158029.8|158113.2|158023.2|25
1651648820000|2022-05-04 07:20:20|158119.5|158029.5|158180|158090|158181.4|158091.4|158116.7|158026.7|27
1651648830000|2022-05-04 07:20:30|158180.8|158090.8|158195.4|158105.4|158199.9|158109.9|158176.9|158086.9|27
1651648840000|2022-05-04 07:20:40|158197.1|158107.1|158216.6|158126.6|158218.4|158128.4|158192.6|158102.6|32
1651648850000|2022-05-04 07:20:50|158217.3|158127.3|158213.7|158123.7|158219.7|158129.7|158211.6|158121.6|23
1651648860000|2022-05-04 07:21:00|158213.3|158123.3|158217.7|158127.7|158218.1|158128.1|158213.3|158123.3|19
1651648870000|2022-05-04 07:21:10|158217.9|158127.9|158218.5|158128.5|158218.6|158128.6|158216.8|158126.8|11
1651648880000|2022-05-04 07:21:20|158217.7|158127.7|158229.7|158139.7|158238|158148|158211.3|158121.3|23
1651648890000|2022-05-04 07:21:30|158229.9|158139.9|158260|158170|158339.8|158249.8|158229.9|158139.9|36
1651648900000|2022-05-04 07:21:40|158263.5|158173.5|158278.1|158188.1|158278.1|158188.1|158263|158173|38
1651648910000|2022-05-04 07:21:50|158277.7|158187.7|158295|158205|158299.6|158207.5|158267.4|158169.6|27
1651648920000|2022-05-04 07:22:00|158298.7|158208.7|158307.3|158177.3|158315|158209.6|158282.3|158175.9|36
1651648930000|2022-05-04 07:22:10|158305.1|158175.1|158235.1|158145.1|158305.1|158175.1|158233.2|158143.2|23
1651648940000|2022-05-04 07:22:20|158234.4|158144.4|158238.7|158148.7|158243.8|158153.8|158234.4|158144.4|22
1651648950000|2022-05-04 07:22:30|158243|158153|158241.1|158151.1|158245.8|158155.8|158225|158135|31
1651648960000|2022-05-04 07:22:40|158241.5|158151.5|158239.5|158149.5|158241.5|158151.5|158237|158147|23
1651648970000|2022-05-04 07:22:50|158237.3|158147.3|158279.5|158189.5|158279.5|158189.5|158237.3|158147.3|24
1651648980000|2022-05-04 07:23:00|158279.4|158189.4|158275.4|158185.4|158284.8|158194.8|158274.6|158184.6|29
1651648990000|2022-05-04 07:23:10|158275|158185|158306|158216|158333.2|158223.6|158275|158185|26
1651649000000|2022-05-04 07:23:20|158300.8|158210.8|158279.3|158189.3|158305.2|158215.2|158274|158184|26
1651649010000|2022-05-04 07:23:30|158275.6|158185.6|158241.7|158151.7|158280.2|158190.2|158235.1|158145.1|25
1651649020000|2022-05-04 07:23:40|158240.9|158150.9|158192.4|158102.4|158256.9|158166.9|158192.4|158102.4|30
1651649030000|2022-05-04 07:23:50|158194.3|158104.3|158188.2|158098.2|158196.8|158106.8|158187.8|158097.8|28
1651649040000|2022-05-04 07:24:00|158189.3|158099.3|158186.3|158096.3|158189.4|158099.4|158185.5|158095.5|24
1651649050000|2022-05-04 07:24:10|158165.3|158075.3|158173.8|158083.8|158176.8|158086.8|158164.7|158074.7|28
1651649060000|2022-05-04 07:24:20|158176|158086|158174.5|158084.5|158180.8|158090.8|158172|158082|22
1651649070000|2022-05-04 07:24:30|158175|158085|158201.6|158111.6|158206.7|158116.7|158175|158085|28
1651649080000|2022-05-04 07:24:40|158200|158110|158176.4|158086.4|158202.3|158112.3|158171.4|158081.4|27
1651649090000|2022-05-04 07:24:50|158180.2|158090.2|158182.1|158092.1|158182.1|158092.1|158175.9|158085.9|23
1651649100000|2022-05-04 07:25:00|158180.9|158090.9|158180.5|158090.5|158182.7|158092.7|158179|158089|22
1651649110000|2022-05-04 07:25:10|158180|158090|158222.5|158132.5|158222.5|158132.5|158177.2|158087.2|28
1651649120000|2022-05-04 07:25:20|158215.6|158125.6|158220.4|158130.4|158223.3|158133.3|158208.2|158118.2|21
1651649130000|2022-05-04 07:25:30|158211.9|158121.9|158359.5|158269.5|158376.3|158286.3|158204.6|158114.6|38
1651649140000|2022-05-04 07:25:40|158364.4|158274.4|158348.3|158258.3|158370.8|158280.8|158348.3|158258.3|28
1651649150000|2022-05-04 07:25:50|158348.2|158258.2|158428.4|158338.4|158429.2|158339.2|158346.9|158256.9|31
1651649160000|2022-05-04 07:26:00|158428|158338|158438.3|158348.3|158438.3|158348.3|158420.8|158330.8|26
1651649170000|2022-05-04 07:26:10|158446.8|158356.8|158413.9|158283.9|158489.2|158399.2|158396.6|158266.6|37
1651649180000|2022-05-04 07:26:20|158411.8|158281.8|158411.6|158281.6|158415|158285|158403.8|158273.8|20
1651649190000|2022-05-04 07:26:30|158411.1|158281.1|158405.2|158275.2|158413.4|158283.4|158405.2|158275.2|19
1651649200000|2022-05-04 07:26:40|158401.7|158271.7|158408.9|158278.9|158409.3|158279.3|158401.2|158271.2|14
1651649210000|2022-05-04 07:26:50|158408.1|158278.1|158429.9|158339.9|158450.1|158339.9|158402.3|158272.3|27
1651649220000|2022-05-04 07:27:00|158426.6|158336.6|158429.4|158339.4|158497.7|158367.7|158413.7|158323.7|30
1651649230000|2022-05-04 07:27:10|158432|158342|158454.6|158324.6|158465.4|158342|158432|158320.8|32
1651649240000|2022-05-04 07:27:20|158454.5|158324.5|158399.4|158269.4|158455.5|158325.5|158391.4|158269.4|28
1651649250000|2022-05-04 07:27:30|158399.8|158269.8|158396|158306|158401.4|158307.7|158370.3|158258.7|29
1651649260000|2022-05-04 07:27:40|158397.1|158307.1|158387.5|158297.5|158398.6|158308.6|158387.5|158297.5|29
1651649270000|2022-05-04 07:27:50|158374.4|158284.4|158382.7|158292.7|158383.4|158293.4|158372.6|158282.6|26
1651649280000|2022-05-04 07:28:00|158379.1|158289.1|158382.2|158292.2|158384.6|158294.6|158377.7|158287.7|24
1651649290000|2022-05-04 07:28:10|158381.9|158291.9|158380.6|158290.6|158382|158292|158377.2|158287.2|27
1651649300000|2022-05-04 07:28:20|158379.2|158289.2|158381.7|158291.7|158384.5|158294.5|158379.2|158289.2|18
1651649310000|2022-05-04 07:28:30|158372.4|158282.4|158378.6|158288.6|158378.6|158288.6|158370.9|158280.9|20
1651649320000|2022-05-04 07:28:40|158379.8|158289.8|158376.2|158286.2|158379.8|158289.8|158371.6|158281.6|23
1651649330000|2022-05-04 07:28:50|158375.8|158285.8|158379|158289|158379|158289|158371.9|158281.9|19
1651649340000|2022-05-04 07:29:00|158379.1|158289.1|158379.7|158289.7|158382.9|158292.9|158373.6|158283.6|17
1651649350000|2022-05-04 07:29:10|158379.9|158289.9|158369.8|158279.8|158379.9|158289.9|158367.3|158277.3|19
1651649360000|2022-05-04 07:29:20|158376.2|158286.2|158372.6|158282.6|158376.2|158286.2|158368.7|158278.7|26
1651649370000|2022-05-04 07:29:30|158369.3|158279.3|158372.2|158282.2|158372.2|158282.2|158368.4|158278.4|18
1651649380000|2022-05-04 07:29:40|158372.3|158282.3|158360.6|158270.6|158374|158284|158357.7|158267.7|21
1651649390000|2022-05-04 07:29:50|158356|158266|158369.9|158279.9|158372.7|158282.7|158356|158266|29
1651649400000|2022-05-04 07:30:00|158371.1|158281.1|158477.9|158387.9|158478.5|158388.5|158370.6|158280.6|30
1651649410000|2022-05-04 07:30:10|158480.3|158390.3|158445.1|158355.1|158480.3|158390.3|158444.7|158348.2|32
1651649420000|2022-05-04 07:30:20|158443.8|158353.8|158410.8|158320.8|158447.2|158357.2|158408.2|158318.2|21
1651649430000|2022-05-04 07:30:30|158410.6|158320.6|158406.8|158316.8|158412|158322|158395.6|158305.6|25
1651649440000|2022-05-04 07:30:40|158412|158322|158412.8|158322.8|158413.3|158323.3|158405|158315|18
1651649450000|2022-05-04 07:30:50|158411.2|158321.2|158406.3|158316.3|158411.7|158321.7|158406|158316|20
1651649460000|2022-05-04 07:31:00|158416.9|158326.9|158414.8|158324.8|158420.1|158330.1|158410.3|158320.3|24
1651649470000|2022-05-04 07:31:10|158415.5|158325.5|158283.4|158153.4|158419.3|158325.5|158267.3|158148.1|29
1651649480000|2022-05-04 07:31:20|158289.2|158159.2|158329.2|158239.2|158342.9|158241.1|158253.6|158141.9|31
1651649490000|2022-05-04 07:31:30|158345.5|158255.5|158405.2|158315.2|158420.5|158330.5|158345.5|158255.5|30
1651649500000|2022-05-04 07:31:40|158402.6|158312.6|158415.7|158325.7|158419.5|158329.5|158402.6|158312.6|12
1651649510000|2022-05-04 07:31:50|158416.4|158326.4|158405|158315|158418.7|158328.7|158404.2|158314.2|16
1651649520000|2022-05-04 07:32:00|158404.9|158314.9|158401.3|158311.3|158404.9|158314.9|158401.2|158311.2|20
1651649530000|2022-05-04 07:32:10|158400.2|158310.2|158398.3|158308.3|158405.3|158315.3|158397|158307|13
1651649540000|2022-05-04 07:32:20|158399|158309|158385.4|158295.4|158399|158309|158376.5|158286.5|17
1651649550000|2022-05-04 07:32:30|158385.9|158295.9|158349.8|158259.8|158388.5|158298.5|158349.8|158259.8|16
1651649560000|2022-05-04 07:32:40|158350.8|158260.8|158355.5|158265.5|158358.2|158268.2|158350.8|158260.8|14
1651649570000|2022-05-04 07:32:50|158355.7|158265.7|158353.6|158263.6|158355.7|158265.7|158352.9|158262.9|9
1651649580000|2022-05-04 07:33:00|158354.3|158264.3|158357.7|158267.7|158357.7|158267.7|158349.7|158259.7|13
1651649590000|2022-05-04 07:33:10|158357.8|158267.8|158346.4|158256.4|158360.6|158270.6|158338.7|158248.7|16
1651649600000|2022-05-04 07:33:20|158351.5|158261.5|158352.5|158262.5|158353.9|158263.9|158350.6|158260.6|22
1651649610000|2022-05-04 07:33:30|158352.2|158262.2|158361.8|158271.8|158378.5|158273.2|158352.2|158248.5|28
1651649620000|2022-05-04 07:33:40|158361.9|158271.9|158361.7|158271.7|158364.4|158274.4|158361.1|158271.1|20
1651649630000|2022-05-04 07:33:50|158360.4|158270.4|158353.1|158263.1|158361.5|158271.5|158352.5|158262.5|25
1651649640000|2022-05-04 07:34:00|158353.2|158263.2|158349|158259|158354.6|158264.6|158345.9|158255.9|22
1651649650000|2022-05-04 07:34:10|158362|158272|158363.4|158273.4|158365.3|158275.3|158360.1|158270.1|24
1651649660000|2022-05-04 07:34:20|158362.6|158272.6|158395.6|158305.6|158396.3|158306.3|158360.4|158270.4|31
1651649670000|2022-05-04 07:34:30|158396.5|158306.5|158411.9|158321.9|158412.4|158322.4|158395.4|158305.4|29
1651649680000|2022-05-04 07:34:40|158411.4|158321.4|158405.9|158315.9|158411.4|158321.4|158405.9|158315.9|19
1651649690000|2022-05-04 07:34:50|158406.5|158316.5|158405.2|158315.2|158406.5|158316.5|158404|158314|17
1651649700000|2022-05-04 07:35:00|158386.8|158296.8|158428.4|158338.4|158438.8|158338.4|158383.9|158277.7|36
1651649710000|2022-05-04 07:35:10|158429.1|158339.1|158449.5|158359.5|158466.5|158369.4|158429.1|158331.8|29
1651649720000|2022-05-04 07:35:20|158451.3|158361.3|158484.1|158394.1|158487.3|158397.3|158448.8|158358.8|27
1651649730000|2022-05-04 07:35:30|158485.9|158395.9|158553.4|158463.4|158553.4|158463.4|158477.6|158387.6|34
1651649740000|2022-05-04 07:35:40|158551.8|158461.8|158565.3|158475.3|158573.4|158483.4|158547.5|158457.5|31
1651649750000|2022-05-04 07:35:50|158564.3|158474.3|158561.3|158471.3|158564.9|158474.9|158557.6|158467.6|26
1651649760000|2022-05-04 07:36:00|158559.5|158469.5|158555.6|158465.6|158562.6|158472.6|158555.4|158465.4|27
1651649770000|2022-05-04 07:36:10|158556.7|158466.7|158557.9|158467.9|158559.3|158469.3|158556.7|158466.7|22
1651649780000|2022-05-04 07:36:20|158558.3|158468.3|158571.8|158481.8|158573.2|158483.2|158558.2|158468.2|20
1651649790000|2022-05-04 07:36:30|158570.9|158480.9|158525.6|158435.6|158571.9|158481.9|158517.8|158427.8|27
1651649800000|2022-05-04 07:36:40|158525.9|158435.9|158522.7|158432.7|158525.9|158435.9|158521.6|158431.6|17
1651649810000|2022-05-04 07:36:50|158523.1|158433.1|158526.3|158436.3|158526.3|158436.3|158518.3|158428.3|24
1651649820000|2022-05-04 07:37:00|158524.5|158434.5|158533.4|158443.4|158553.9|158463.9|158524.5|158434.5|29
1651649830000|2022-05-04 07:37:10|158533.9|158443.9|158528|158438|158533.9|158443.9|158524.6|158434.6|23
1651649840000|2022-05-04 07:37:20|158528.4|158438.4|158541.6|158451.6|158541.6|158451.6|158526.8|158436.8|28
1651649850000|2022-05-04 07:37:30|158539.1|158449.1|158545.4|158455.4|158548.6|158458.6|158539.1|158449.1|20
1651649860000|2022-05-04 07:37:40|158549.5|158459.5|158544.4|158454.4|158549.5|158459.5|158544.4|158454.4|21
1651649870000|2022-05-04 07:37:50|158543.2|158453.2|158539.5|158449.5|158544.6|158454.6|158539.2|158449.2|20
1651649880000|2022-05-04 07:38:00|158539.3|158449.3|158549.2|158459.2|158549.3|158459.3|158536.7|158446.7|21
1651649890000|2022-05-04 07:38:10|158548|158458|158543.7|158453.7|158548.7|158458.7|158543.7|158453.7|12
1651649900000|2022-05-04 07:38:20|158543.8|158453.8|158535.6|158445.6|158548.4|158458.4|158533.5|158443.5|19
1651649910000|2022-05-04 07:38:30|158536.9|158446.9|158538.8|158448.8|158539.1|158449.1|158534.6|158444.6|20
1651649920000|2022-05-04 07:38:40|158538.4|158448.4|158538|158448|158538.9|158448.9|158536.4|158446.4|23
1651649930000|2022-05-04 07:38:50|158537.3|158447.3|158535.7|158445.7|158538.7|158448.7|158535.7|158445.7|16
1651649940000|2022-05-04 07:39:00|158534.1|158444.1|158553.1|158463.1|158555.1|158465.1|158534|158444|23
1651649950000|2022-05-04 07:39:10|158576.7|158486.7|158628.4|158498.4|158634.8|158517.9|158576.7|158486.7|29
1651649960000|2022-05-04 07:39:20|158628.8|158498.8|158617.5|158527.5|158633.1|158535.2|158617.5|158497.2|21
1651649970000|2022-05-04 07:39:30|158620.3|158530.3|158622.3|158532.3|158625.4|158535.4|158620.3|158530.3|21
1651649980000|2022-05-04 07:39:40|158624.2|158534.2|158621.4|158531.4|158624.7|158534.7|158621.4|158531.4|11
1651649990000|2022-05-04 07:39:50|158620.9|158530.9|158649.7|158559.7|158660.2|158564.7|158620.9|158530.2|21
1651650000000|2022-05-04 07:40:00|158649.8|158559.8|158652|158562|158652|158562|158644.9|158554.9|20
1651650010000|2022-05-04 07:40:10|158651.7|158561.7|158703.9|158613.9|158703.9|158613.9|158649.7|158559.7|36
1651650020000|2022-05-04 07:40:20|158704.7|158614.7|158714.9|158624.9|158715.5|158625.5|158703.2|158613.2|28
1651650030000|2022-05-04 07:40:30|158716.5|158626.5|158715.8|158625.8|158716.9|158626.9|158713.4|158623.4|18
1651650040000|2022-05-04 07:40:40|158717|158627|158756.2|158626.2|158756.2|158640.9|158715.9|158620.9|23
1651650050000|2022-05-04 07:40:50|158757|158627|158806.9|158716.9|158811.1|158721.1|158741.5|158625.8|34
1651650060000|2022-05-04 07:41:00|158809.2|158719.2|158806.9|158716.9|158811.8|158721.8|158805|158715|31
1651650070000|2022-05-04 07:41:10|158806.8|158716.8|158721.5|158631.5|158806.8|158716.8|158718.7|158608.4|29
1651650080000|2022-05-04 07:41:20|158719.7|158629.7|158767.3|158637.3|158767.3|158658.4|158718.2|158607.7|32
1651650090000|2022-05-04 07:41:30|158768.2|158638.2|158713|158583|158768.2|158644.6|158712.5|158583|28
1651650100000|2022-05-04 07:41:40|158712.2|158582.2|158686|158556|158712.2|158593.6|158668.4|158550.7|33
1651650110000|2022-05-04 07:41:50|158684.3|158554.3|158683.6|158553.6|158687.3|158557.3|158683.6|158553.6|25
1651650120000|2022-05-04 07:42:00|158663.5|158573.5|158681.6|158551.6|158681.6|158573.5|158660.6|158548.4|24
1651650130000|2022-05-04 07:42:10|158682.1|158552.1|158680.9|158550.9|158682.7|158552.7|158678.9|158548.9|23
1651650140000|2022-05-04 07:42:20|158681.2|158551.2|158660.8|158570.8|158682.8|158570.8|158660.8|158549.9|13
1651650150000|2022-05-04 07:42:30|158659.3|158569.3|158683|158553|158687.7|158575.4|158659.3|158550.5|25
1651650160000|2022-05-04 07:42:40|158683.3|158553.3|158680.6|158550.6|158683.3|158553.3|158680.6|158550.6|21
1651650170000|2022-05-04 07:42:50|158680.2|158550.2|158685.1|158555.1|158685.2|158555.2|158680|158550|22
1651650180000|2022-05-04 07:43:00|158685.6|158555.6|158665.4|158575.4|158686.2|158579|158664.6|158555.5|16
1651650190000|2022-05-04 07:43:10|158666|158576|158663.4|158573.4|158666.6|158576.6|158663.1|158573.1|17
1651650200000|2022-05-04 07:43:20|158663.6|158573.6|158664.3|158574.3|158665.5|158575.5|158663.3|158573.3|14
1651650210000|2022-05-04 07:43:30|158665|158575|158659.4|158569.4|158668|158578|158659.4|158569.4|17
1651650220000|2022-05-04 07:43:40|158662.6|158572.6|158693.1|158563.1|158694.4|158585.4|158650|158560|29
1651650230000|2022-05-04 07:43:50|158696.2|158566.2|158674.6|158584.6|158696.2|158588.5|158673.7|158564.7|24
1651650240000|2022-05-04 07:44:00|158676.5|158586.5|158666.3|158576.3|158697.3|158586.5|158662.6|158563.2|25
1651650250000|2022-05-04 07:44:10|158667.2|158577.2|158656.5|158566.5|158672.7|158577.2|158645.4|158542.7|36
1651650260000|2022-05-04 07:44:20|158656.9|158566.9|158639.3|158549.3|158657.2|158567.2|158635.7|158545.7|31
1651650270000|2022-05-04 07:44:30|158640|158550|158619.8|158489.8|158656.9|158550|158602|158487.9|26
1651650280000|2022-05-04 07:44:40|158620.8|158490.8|158621.4|158491.4|158624.3|158494.3|158613.9|158483.9|31
1651650290000|2022-05-04 07:44:50|158623.7|158493.7|158610.5|158480.5|158623.8|158493.8|158607.1|158477.1|29
1651650300000|2022-05-04 07:45:00|158610.9|158480.9|158593.4|158503.4|158610.9|158503.7|158587.7|158480.9|26
1651650310000|2022-05-04 07:45:10|158568.9|158478.9|158570.2|158480.2|158589.7|158482.7|158565.8|158456|29
1651650320000|2022-05-04 07:45:20|158570.5|158480.5|158562.1|158472.1|158570.5|158480.5|158562|158472|15
1651650330000|2022-05-04 07:45:30|158561.1|158471.1|158564.1|158474.1|158564.1|158474.1|158561.1|158471.1|23
1651650340000|2022-05-04 07:45:40|158563.7|158473.7|158592.5|158502.5|158599.8|158509.8|158563.7|158473.7|33
1651650350000|2022-05-04 07:45:50|158591.6|158501.6|158572.1|158482.1|158592.5|158502.5|158564|158474|31
1651650360000|2022-05-04 07:46:00|158571|158481|158569|158479|158571|158481|158565.9|158475.9|30
1651650370000|2022-05-04 07:46:10|158568.8|158478.8|158571.4|158481.4|158571.4|158481.4|158567|158477|23
1651650380000|2022-05-04 07:46:20|158570.3|158480.3|158572.9|158482.9|158573.1|158483.1|158569|158479|24
1651650390000|2022-05-04 07:46:30|158572.6|158482.6|158574.7|158484.7|158576.1|158486.1|158572.6|158482.6|19
1651650400000|2022-05-04 07:46:40|158575.2|158485.2|158613.6|158483.6|158613.9|158503.2|158575.2|158482.7|19
1651650410000|2022-05-04 07:46:50|158613|158483|158589.6|158499.6|158613|158501.1|158588.6|158480.2|24
1651650420000|2022-05-04 07:47:00|158590|158500|158591|158501|158591.7|158501.7|158586.7|158496.7|24
1651650430000|2022-05-04 07:47:10|158588|158498|158588.9|158498.9|158592.6|158502.6|158586.2|158496.2|19
1651650440000|2022-05-04 07:47:20|158588.3|158498.3|158587.4|158497.4|158589.1|158499.1|158585.1|158495.1|24
1651650450000|2022-05-04 07:47:30|158588|158498|158589.4|158499.4|158590.3|158500.3|158582.1|158492.1|22
1651650460000|2022-05-04 07:47:40|158589.7|158499.7|158592.7|158502.7|158597.3|158507.3|158588.2|158498.2|25
1651650470000|2022-05-04 07:47:50|158594.5|158504.5|158591.5|158501.5|158595|158505|158590.8|158500.8|16
1651650480000|2022-05-04 07:48:00|158591.6|158501.6|158591|158501|158592.2|158502.2|158590.7|158500.7|13
1651650490000|2022-05-04 07:48:10|158591.2|158501.2|158545.8|158455.8|158591.3|158501.3|158534.1|158444.1|33
1651650500000|2022-05-04 07:48:20|158546|158456|158528.4|158438.4|158547.6|158457.6|158528.4|158438.4|28
1651650510000|2022-05-04 07:48:30|158528.3|158438.3|158545.9|158455.9|158548|158458|158525.9|158435.9|24
1651650520000|2022-05-04 07:48:40|158548.1|158458.1|158557.6|158467.6|158558|158468|158544.8|158454.8|25
1651650530000|2022-05-04 07:48:50|158558.1|158468.1|158568.8|158478.8|158578|158479.8|158557|158446.7|29
1651650540000|2022-05-04 07:49:00|158571.9|158481.9|158541.3|158451.3|158575.1|158485.1|158539.6|158449.6|29
1651650550000|2022-05-04 07:49:10|158538.8|158448.8|158543.1|158453.1|158545.5|158455.5|158538.8|158448.8|23
1651650560000|2022-05-04 07:49:20|158543.9|158453.9|158527.6|158437.6|158543.9|158453.9|158524|158434|24
1651650570000|2022-05-04 07:49:30|158527|158437|158545.9|158455.9|158545.9|158455.9|158512.3|158422.3|25
1651650580000|2022-05-04 07:49:40|158545.4|158455.4|158520|158430|158545.4|158455.4|158509.4|158419.4|38
1651650590000|2022-05-04 07:49:50|158521.2|158431.2|158525.5|158435.5|158526.1|158436.1|158519.9|158429.9|27
1651650600000|2022-05-04 07:50:00|158528.1|158438.1|158529.9|158439.9|158532.6|158442.6|158524.6|158434.6|27
1651650610000|2022-05-04 07:50:10|158528.2|158438.2|158527.2|158437.2|158529.3|158439.3|158526.3|158436.3|26
1651650620000|2022-05-04 07:50:20|158527.5|158437.5|158530.4|158440.4|158533.8|158443.8|158526.4|158436.4|34
1651650630000|2022-05-04 07:50:30|158530.3|158440.3|158528.8|158438.8|158531.9|158441.9|158528.8|158438.8|23
1651650640000|2022-05-04 07:50:40|158528.7|158438.7|158529.7|158439.7|158531.4|158441.4|158528.7|158438.7|28
1651650650000|2022-05-04 07:50:50|158529.8|158439.8|158528.8|158438.8|158532.7|158442.7|158526.9|158436.9|28
1651650660000|2022-05-04 07:51:00|158528.1|158438.1|158530.5|158440.5|158530.5|158440.5|158527.5|158437.5|25
1651650670000|2022-05-04 07:51:10|158530.1|158440.1|158531.8|158441.8|158532.3|158442.3|158530.1|158440.1|19
1651650680000|2022-05-04 07:51:20|158531.9|158441.9|158532.9|158442.9|158537|158447|158531|158441|20
1651650690000|2022-05-04 07:51:30|158535.1|158445.1|158529.9|158439.9|158535.1|158445.1|158529.2|158439.2|21
1651650700000|2022-05-04 07:51:40|158528.8|158438.8|158532.6|158442.6|158536.7|158446.7|158527.6|158437.6|22
1651650710000|2022-05-04 07:51:50|158533.5|158443.5|158536|158446|158536.1|158446.1|158532.4|158442.4|16
1651650720000|2022-05-04 07:52:00|158533.2|158443.2|158536.4|158446.4|158536.4|158446.4|158531.1|158441.1|30
1651650730000|2022-05-04 07:52:10|158536.7|158446.7|158531.9|158441.9|158537.4|158447.4|158531.9|158441.9|18
1651650740000|2022-05-04 07:52:20|158533|158443|158532.9|158442.9|158534.3|158444.3|158531.7|158441.7|18
1651650750000|2022-05-04 07:52:30|158532.2|158442.2|158537.6|158447.6|158537.6|158447.6|158531.6|158441.6|15
1651650760000|2022-05-04 07:52:40|158536.9|158446.9|158539.8|158449.8|158543|158453|158536.9|158446.9|25
1651650770000|2022-05-04 07:52:50|158540.1|158450.1|158538.1|158448.1|158540.1|158450.1|158537.5|158447.5|13
1651650780000|2022-05-04 07:53:00|158538.7|158448.7|158535.2|158445.2|158540|158450|158534.7|158444.7|15
1651650790000|2022-05-04 07:53:10|158533.8|158443.8|158530|158440|158553.9|158444.1|158529.9|158423.9|22
1651650800000|2022-05-04 07:53:20|158530.7|158440.7|158531.7|158441.7|158533.8|158443.8|158528.2|158438.2|21
1651650810000|2022-05-04 07:53:30|158531.5|158441.5|158531.3|158441.3|158533.9|158443.9|158530.6|158440.6|12
1651650820000|2022-05-04 07:53:40|158531.1|158441.1|158530.9|158440.9|158531.1|158441.1|158529.7|158439.7|9
1651650830000|2022-05-04 07:53:50|158531.4|158441.4|158533.8|158443.8|158534.1|158444.1|158531.4|158441.4|14
1651650840000|2022-05-04 07:54:00|158533.6|158443.6|158531.6|158441.6|158534.6|158444.6|158531.3|158441.3|13
1651650850000|2022-05-04 07:54:10|158532.3|158442.3|158534.9|158444.9|158535.2|158445.2|158531.7|158441.7|13
1651650860000|2022-05-04 07:54:20|158535.1|158445.1|158532.5|158442.5|158535.1|158445.1|158529.5|158439.5|15
1651650870000|2022-05-04 07:54:30|158529.7|158439.7|158528.6|158438.6|158530.9|158440.9|158527.4|158437.4|16
1651650880000|2022-05-04 07:54:40|158528.3|158438.3|158529.6|158439.6|158530.1|158440.1|158527.7|158437.7|20
1651650890000|2022-05-04 07:54:50|158529.7|158439.7|158530.5|158440.5|158532.2|158442.2|158529.3|158439.3|20
1651650900000|2022-05-04 07:55:00|158533|158443|158530.6|158440.6|158533|158443|158529.8|158439.8|24
1651650910000|2022-05-04 07:55:10|158530.7|158440.7|158531.9|158441.9|158534.8|158444.8|158530.7|158440.7|22
1651650920000|2022-05-04 07:55:20|158532.2|158442.2|158530.7|158440.7|158533.1|158443.1|158529.7|158439.7|10
1651650930000|2022-05-04 07:55:30|158530.6|158440.6|158530.8|158440.8|158532.9|158442.9|158529.4|158439.4|20
1651650940000|2022-05-04 07:55:40|158531.5|158441.5|158531.7|158441.7|158533.3|158443.3|158530.8|158440.8|16
1651650950000|2022-05-04 07:55:50|158530.9|158440.9|158530.4|158440.4|158537|158447|158526.8|158436.8|22
1651650960000|2022-05-04 07:56:00|158532|158442|158530.9|158440.9|158536.5|158446.5|158530|158440|16
1651650970000|2022-05-04 07:56:10|158531|158441|158531|158441|158531.2|158441.2|158529.9|158439.9|19
1651650980000|2022-05-04 07:56:20|158531.1|158441.1|158527.8|158437.8|158532.7|158442.7|158527.8|158437.8|24
1651650990000|2022-05-04 07:56:30|158528.7|158438.7|158528.9|158438.9|158531.2|158441.2|158523.5|158433.5|17
1651651000000|2022-05-04 07:56:40|158527.9|158437.9|158531.5|158441.5|158532.9|158442.9|158526.8|158436.8|20
1651651010000|2022-05-04 07:56:50|158533.7|158443.7|158522.4|158432.4|158544.5|158443.7|158516.2|158410.5|28
1651651020000|2022-05-04 07:57:00|158522.5|158432.5|158546|158456|158546.3|158456.3|158520.6|158430.6|32
1651651030000|2022-05-04 07:57:10|158548.1|158458.1|158548.8|158458.8|158552.9|158462.9|158547.2|158457.2|20
1651651040000|2022-05-04 07:57:20|158548.2|158458.2|158548.5|158458.5|158549.8|158459.8|158546.3|158456.3|20
1651651050000|2022-05-04 07:57:30|158547.4|158457.4|158542.4|158452.4|158547.4|158457.4|158539.4|158449.4|26
1651651060000|2022-05-04 07:57:40|158543.3|158453.3|158541.5|158451.5|158544.7|158454.7|158541.5|158451.5|19
1651651070000|2022-05-04 07:57:50|158541.1|158451.1|158541.3|158451.3|158545.1|158455.1|158540.2|158450.2|15
1651651080000|2022-05-04 07:58:00|158541.2|158451.2|158535.1|158445.1|158541.8|158451.8|158533|158443|26
1651651090000|2022-05-04 07:58:10|158533.6|158443.6|158533.1|158443.1|158536.1|158446.1|158532.4|158442.4|24
1651651100000|2022-05-04 07:58:20|158532.3|158442.3|158530.9|158440.9|158537.5|158447.5|158530.9|158440.9|20
1651651110000|2022-05-04 07:58:30|158529.9|158439.9|158530.5|158440.5|158538.7|158448.7|158528.4|158438.4|24
1651651120000|2022-05-04 07:58:40|158530.3|158440.3|158531|158441|158531.6|158441.6|158530.2|158440.2|10
1651651130000|2022-05-04 07:58:50|158530.9|158440.9|158530.6|158440.6|158531.8|158441.8|158530.2|158440.2|16
1651651140000|2022-05-04 07:59:00|158530.9|158440.9|158532.7|158442.7|158533.4|158443.4|158530.9|158440.9|7
1651651150000|2022-05-04 07:59:10|158531.1|158441.1|158525.5|158435.5|158531.1|158441.1|158522.7|158432.7|16
1651651160000|2022-05-04 07:59:20|158525.9|158435.9|158526.4|158436.4|158526.5|158436.5|158525|158435|11
1651651170000|2022-05-04 07:59:30|158526.2|158436.2|158524.3|158434.3|158527.5|158437.5|158523.4|158433.4|20
1651651180000|2022-05-04 07:59:40|158524.4|158434.4|158526.2|158436.2|158527|158437|158524.4|158434.4|17
1651651190000|2022-05-04 07:59:50|158525.6|158435.6|158528.3|158438.3|158528.6|158438.6|158523.2|158433.2|19
1651651200000|2022-05-04 08:00:00|158530.8|158440.8|158528.8|158438.8|158530.8|158440.8|158525.6|158435.6|27
1651651210000|2022-05-04 08:00:10|158525.4|158435.4|158526.8|158436.8|158526.8|158436.8|158524.9|158434.9|18
1651651220000|2022-05-04 08:00:20|158526.9|158436.9|158526.8|158436.8|158527.5|158437.5|158525|158435|18
1651651230000|2022-05-04 08:00:30|158527.1|158437.1|158526.7|158436.7|158527.6|158437.6|158525.8|158435.8|17
1651651240000|2022-05-04 08:00:40|158526.2|158436.2|158527|158437|158528.8|158438.8|158525.9|158435.9|19
1651651250000|2022-05-04 08:00:50|158527.5|158437.5|158526.6|158436.6|158528|158438|158526.1|158436.1|17
1651651260000|2022-05-04 08:01:00|158526.1|158436.1|158524.9|158434.9|158528.9|158438.9|158524.1|158434.1|15
1651651270000|2022-05-04 08:01:10|158524.8|158434.8|158441.7|158351.7|158525.8|158435.8|158441.7|158351.7|29
1651651280000|2022-05-04 08:01:20|158429.5|158339.5|158433|158343|158433|158343|158418.4|158328.4|26
1651651290000|2022-05-04 08:01:30|158427.5|158337.5|158449.5|158359.5|158449.5|158359.5|158427.5|158337.5|18
1651651300000|2022-05-04 08:01:40|158452.5|158362.5|158446.7|158356.7|158452.5|158362.5|158444.6|158354.6|16
1651651310000|2022-05-04 08:01:50|158445.8|158355.8|158443.1|158353.1|158447.2|158357.2|158442.9|158352.9|14
1651651320000|2022-05-04 08:02:00|158443|158353|158416.5|158326.5|158444.1|158354.1|158412.3|158322.3|33
1651651330000|2022-05-04 08:02:10|158418|158328|158419.5|158329.5|158421.3|158331.3|158416.2|158326.2|24
1651651340000|2022-05-04 08:02:20|158416.7|158326.7|158420.5|158330.5|158423.7|158333.7|158416|158326|24
1651651350000|2022-05-04 08:02:30|158389.9|158299.9|158405.5|158315.5|158405.9|158315.9|158389.9|158299.9|25
1651651360000|2022-05-04 08:02:40|158404.5|158314.5|158407.6|158317.6|158409.8|158319.8|158402.6|158312.6|31
1651651370000|2022-05-04 08:02:50|158406.4|158316.4|158403.3|158313.3|158409.9|158319.9|158400.8|158310.8|23
1651651380000|2022-05-04 08:03:00|158415|158325|158404.4|158314.4|158419|158329|158404.4|158314.4|24
1651651390000|2022-05-04 08:03:10|158404.9|158314.9|158428.4|158338.4|158434.2|158344.2|158404.6|158314.6|19
1651651400000|2022-05-04 08:03:20|158428.5|158338.5|158442.6|158352.6|158444.4|158354.4|158428.5|158338.5|22
1651651410000|2022-05-04 08:03:30|158445.2|158355.2|158478.7|158388.7|158478.7|158388.7|158445.2|158355.2|28
1651651420000|2022-05-04 08:03:40|158479.9|158389.9|158476.6|158386.6|158486.1|158396.1|158475.4|158385.4|22
1651651430000|2022-05-04 08:03:50|158478.3|158388.3|158480.1|158390.1|158480.3|158390.3|158477.3|158387.3|20
1651651440000|2022-05-04 08:04:00|158479.9|158389.9|158469.9|158379.9|158481.3|158391.3|158469.8|158379.8|16
1651651450000|2022-05-04 08:04:10|158471|158381|158460.2|158370.2|158474.8|158384.8|158451.9|158361.9|24
1651651460000|2022-05-04 08:04:20|158456.1|158366.1|158462.5|158372.5|158463.1|158373.1|158453.3|158363.3|22
1651651470000|2022-05-04 08:04:30|158461.2|158371.2|158543.2|158453.2|158544.8|158454.8|158460.2|158370.2|26
1651651480000|2022-05-04 08:04:40|158540.7|158450.7|158555.2|158465.2|158555.4|158465.4|158537.1|158447.1|26
1651651490000|2022-05-04 08:04:50|158549.1|158459.1|158553|158463|158558.1|158468.1|158546.3|158456.3|22
1651651500000|2022-05-04 08:05:00|158546|158456|158549.7|158459.7|158552.1|158462.1|158546|158456|19
1651651510000|2022-05-04 08:05:10|158549|158459|158566|158476|158567|158477|158549|158459|20
1651651520000|2022-05-04 08:05:20|158565|158475|158572.8|158482.8|158572.8|158482.8|158563.8|158473.8|22
1651651530000|2022-05-04 08:05:30|158571.4|158481.4|158607.4|158517.4|158609.7|158519.7|158567.5|158477.5|24
1651651540000|2022-05-04 08:05:40|158607.8|158517.8|158615.5|158525.5|158615.5|158525.5|158604.7|158514.7|22
1651651550000|2022-05-04 08:05:50|158615.2|158525.2|158614.2|158524.2|158615.7|158525.7|158612.8|158522.8|18
1651651560000|2022-05-04 08:06:00|158613.6|158523.6|158631.8|158541.8|158631.9|158541.9|158611.9|158521.9|27
1651651570000|2022-05-04 08:06:10|158632.8|158542.8|158595.4|158505.4|158632.8|158542.8|158595.4|158505.4|30
1651651580000|2022-05-04 08:06:20|158595.3|158505.3|158594.1|158504.1|158595.8|158505.8|158589.8|158499.8|24
1651651590000|2022-05-04 08:06:30|158595.8|158505.8|158593.7|158503.7|158595.8|158505.8|158592.1|158502.1|17
1651651600000|2022-05-04 08:06:40|158593.9|158503.9|158598.7|158508.7|158601.3|158511.3|158593.4|158503.4|21
1651651610000|2022-05-04 08:06:50|158598.8|158508.8|158597.4|158507.4|158598.8|158508.8|158596.1|158506.1|13
1651651620000|2022-05-04 08:07:00|158597.7|158507.7|158598|158508|158599.2|158509.2|158596.9|158506.9|14
1651651630000|2022-05-04 08:07:10|158597.7|158507.7|158599.2|158509.2|158599.2|158509.2|158597.5|158507.5|13
1651651640000|2022-05-04 08:07:20|158598.8|158508.8|158600.1|158510.1|158600.1|158510.1|158597.7|158507.7|9
1651651650000|2022-05-04 08:07:30|158600.4|158510.4|158596.3|158506.3|158600.4|158510.4|158595.9|158505.9|15
1651651660000|2022-05-04 08:07:40|158596|158506|158595.9|158505.9|158598.6|158508.6|158595.9|158505.9|12
1651651670000|2022-05-04 08:07:50|158596|158506|158594.1|158504.1|158596|158506|158593.9|158503.9|11
1651651680000|2022-05-04 08:08:00|158593.9|158503.9|158595|158505|158595.6|158505.6|158592.5|158502.5|13
1651651690000|2022-05-04 08:08:10|158594.3|158504.3|158592|158502|158596|158506|158591|158501|11
1651651700000|2022-05-04 08:08:20|158589.6|158499.6|158530|158440|158589.6|158499.6|158525.3|158419.9|22
1651651710000|2022-05-04 08:08:30|158528.2|158438.2|158521|158431|158528.6|158438.6|158520.9|158430.9|17
1651651720000|2022-05-04 08:08:40|158520.2|158430.2|158456.5|158366.5|158520.2|158430.2|158453.5|158349.7|32
1651651730000|2022-05-04 08:08:50|158456.4|158366.4|158498.4|158408.4|158499.2|158409.2|158455.3|158365.3|27
1651651740000|2022-05-04 08:09:00|158497.7|158407.7|158493.6|158403.6|158512.9|158407.7|158491.7|158377.3|26
1651651750000|2022-05-04 08:09:10|158493|158403|158492.5|158402.5|158493.8|158403.8|158492|158402|20
1651651760000|2022-05-04 08:09:20|158493.1|158403.1|158490.8|158400.8|158493.3|158403.3|158490.6|158400.6|18
1651651770000|2022-05-04 08:09:30|158490.7|158400.7|158484.3|158394.3|158491.6|158401.6|158483.5|158393.5|13
1651651780000|2022-05-04 08:09:40|158482.7|158392.7|158482.2|158392.2|158488.5|158398.5|158481.7|158391.7|11
1651651790000|2022-05-04 08:09:50|158482.8|158392.8|158460.8|158370.8|158482.8|158392.8|158458.4|158368.4|25
1651651800000|2022-05-04 08:10:00|158461.3|158371.3|158463.9|158373.9|158467.2|158377.2|158460.2|158370.2|22
1651651810000|2022-05-04 08:10:10|158463.1|158373.1|158454.4|158364.4|158464.2|158374.2|158454.4|158364.4|17
1651651820000|2022-05-04 08:10:20|158454.2|158364.2|158439.5|158349.5|158456.8|158366.8|158439.5|158349.5|22
1651651830000|2022-05-04 08:10:30|158439.9|158349.9|158443.4|158353.4|158443.4|158353.4|158439.9|158349.9|11
1651651840000|2022-05-04 08:10:40|158443.3|158353.3|158418.9|158328.9|158443.3|158353.3|158414.2|158324.2|10
1651651850000|2022-05-04 08:10:50|158416|158326|158405.7|158315.7|158417.9|158327.9|158398.2|158308.2|27
1651651860000|2022-05-04 08:11:00|158406.3|158316.3|158412|158322|158413.4|158323.4|158402|158312|22
1651651870000|2022-05-04 08:11:10|158410.8|158320.8|158388.5|158298.5|158410.8|158320.8|158385.7|158295.7|24
1651651880000|2022-05-04 08:11:20|158406.6|158276.6|158398.4|158308.4|158406.6|158309.6|158379.4|158276.1|28
1651651890000|2022-05-04 08:11:30|158399.3|158309.3|158397.8|158307.8|158405.5|158315.5|158395.2|158305.2|15
1651651900000|2022-05-04 08:11:40|158391|158301|158417.3|158327.3|158424.1|158327.7|158391|158294.1|26
1651651910000|2022-05-04 08:11:50|158414.7|158324.7|158412.5|158322.5|158419.4|158329.4|158410.3|158320.3|24
1651651920000|2022-05-04 08:12:00|158414.6|158324.6|158411.8|158321.8|158414.6|158324.6|158409.4|158319.4|26
1651651930000|2022-05-04 08:12:10|158411.5|158321.5|158406.2|158316.2|158412.5|158322.5|158402.6|158312.6|23
1651651940000|2022-05-04 08:12:20|158403.5|158313.5|158403.6|158313.6|158405.8|158315.8|158402.3|158312.3|19
1651651950000|2022-05-04 08:12:30|158405.5|158315.5|158405.7|158315.7|158405.7|158315.7|158403.3|158313.3|19
1651651960000|2022-05-04 08:12:40|158404.8|158314.8|158404.6|158314.6|158405.1|158315.1|158402.6|158312.6|21
1651651970000|2022-05-04 08:12:50|158398.8|158308.8|158401.7|158311.7|158405.4|158315.4|158397.8|158307.8|18
1651651980000|2022-05-04 08:13:00|158402.3|158312.3|158399.8|158309.8|158402.6|158312.6|158399.1|158309.1|12
1651651990000|2022-05-04 08:13:10|158400.4|158310.4|158404.2|158314.2|158405.1|158315.1|158400|158310|17
1651652000000|2022-05-04 08:13:20|158404.8|158314.8|158403.9|158313.9|158407|158317|158403.9|158313.9|19
1651652010000|2022-05-04 08:13:30|158404.2|158314.2|158403.6|158313.6|158404.4|158314.4|158402.1|158312.1|11
1651652020000|2022-05-04 08:13:40|158400.2|158310.2|158398.7|158308.7|158409|158319|158396.9|158306.9|22
1651652030000|2022-05-04 08:13:50|158401.4|158311.4|158350.6|158260.6|158402.2|158312.2|158344.6|158254.6|20
1651652040000|2022-05-04 08:14:00|158352.9|158262.9|158353.2|158263.2|158355.9|158265.9|158350.6|158260.6|27
1651652050000|2022-05-04 08:14:10|158354.2|158264.2|158343.9|158253.9|158354.3|158264.3|158343.8|158253.8|23
1651652060000|2022-05-04 08:14:20|158346.7|158256.7|158348.6|158258.6|158348.6|158258.6|158346.7|158256.7|6
1651652070000|2022-05-04 08:14:30|158347.4|158257.4|158336.4|158246.4|158347.4|158257.4|158336.4|158246.4|12
1651652080000|2022-05-04 08:14:40|158339.1|158249.1|158346|158256|158346|158256|158333.6|158243.6|25
1651652090000|2022-05-04 08:14:50|158349.7|158259.7|158343.6|158253.6|158349.7|158259.7|158343.4|158253.4|22
1651652100000|2022-05-04 08:15:00|158343.9|158253.9|158344.2|158254.2|158344.6|158254.6|158343.3|158253.3|12
1651652110000|2022-05-04 08:15:10|158344.7|158254.7|158351.4|158261.4|158351.4|158261.4|158341.8|158251.8|15
1651652120000|2022-05-04 08:15:20|158351.2|158261.2|158338.1|158248.1|158357.1|158267.1|158336.4|158246.4|12
1651652130000|2022-05-04 08:15:30|158342.9|158252.9|158343.4|158253.4|158346.8|158256.8|158342.5|158252.5|13
1651652140000|2022-05-04 08:15:40|158343.9|158253.9|158344.4|158254.4|158350.4|158260.4|158338.7|158248.7|26
1651652150000|2022-05-04 08:15:50|158345.1|158255.1|158347.5|158257.5|158349.4|158259.4|158344.1|158254.1|23
1651652160000|2022-05-04 08:16:00|158349.2|158259.2|158348.2|158258.2|158352.5|158262.5|158348.2|158258.2|14
1651652170000|2022-05-04 08:16:10|158347.7|158257.7|158345.8|158255.8|158351.4|158261.4|158338.2|158248.2|21
1651652180000|2022-05-04 08:16:20|158346.6|158256.6|158346|158256|158348.5|158258.5|158344.3|158254.3|27
1651652190000|2022-05-04 08:16:30|158345.8|158255.8|158346.4|158256.4|158349.8|158259.8|158344.7|158254.7|21
1651652200000|2022-05-04 08:16:40|158346.2|158256.2|158399.3|158309.3|158399.3|158309.3|158345.6|158255.6|23
1651652210000|2022-05-04 08:16:50|158398.3|158308.3|158415.6|158325.6|158422.2|158332.2|158398.3|158308.3|21
1651652220000|2022-05-04 08:17:00|158415.3|158325.3|158395.6|158305.6|158415.3|158325.3|158388.8|158298.8|33
1651652230000|2022-05-04 08:17:10|158393.8|158303.8|158392|158302|158393.9|158303.9|158388.1|158298.1|25
1651652240000|2022-05-04 08:17:20|158391.6|158301.6|158391.5|158301.5|158393.8|158303.8|158389.7|158299.7|16
1651652250000|2022-05-04 08:17:30|158392.1|158302.1|158398.4|158308.4|158398.4|158308.4|158392.1|158302.1|18
1651652260000|2022-05-04 08:17:40|158398.3|158308.3|158392|158302|158398.3|158308.3|158390.5|158300.5|15
1651652270000|2022-05-04 08:17:50|158391.1|158301.1|158391|158301|158395.1|158305.1|158389|158299|19
1651652280000|2022-05-04 08:18:00|158390.9|158300.9|158393.3|158303.3|158395.8|158305.8|158390.9|158300.9|14
1651652290000|2022-05-04 08:18:10|158393.1|158303.1|158437.4|158347.4|158441.7|158351.7|158393.1|158303.1|32
1651652300000|2022-05-04 08:18:20|158437.7|158347.7|158440.3|158350.3|158465.5|158354.9|158434.7|158329.6|30
1651652310000|2022-05-04 08:18:30|158439.1|158349.1|158442.2|158352.2|158443.3|158353.3|158437.7|158347.7|22
1651652320000|2022-05-04 08:18:40|158442.5|158352.5|158444.5|158354.5|158447.7|158357.7|158441.6|158351.6|21
1651652330000|2022-05-04 08:18:50|158444.3|158354.3|158454.4|158364.4|158454.4|158364.4|158444.3|158354.3|9
1651652340000|2022-05-04 08:19:00|158452.3|158362.3|158553.3|158423.3|158553.3|158443.6|158445.7|158355.7|34
1651652350000|2022-05-04 08:19:10|158536.4|158446.4|158532.5|158442.5|158537.2|158447.2|158530.6|158440.6|28
1651652360000|2022-05-04 08:19:20|158532.3|158442.3|158528.3|158438.3|158532.6|158442.6|158527.9|158437.9|25
1651652370000|2022-05-04 08:19:30|158527.9|158437.9|158528.5|158438.5|158553.8|158439.9|158526.4|158414.6|24
1651652380000|2022-05-04 08:19:40|158532.6|158442.6|158530.3|158440.3|158532.6|158442.6|158526.7|158436.7|24
1651652390000|2022-05-04 08:19:50|158530.4|158440.4|158528.1|158438.1|158530.6|158440.6|158528.1|158438.1|17
1651652400000|2022-05-04 08:20:00|158529.7|158439.7|158530.2|158440.2|158530.7|158440.7|158526.2|158436.2|13
1651652410000|2022-05-04 08:20:10|158530|158440|158528.5|158438.5|158533.6|158443.6|158526.8|158436.8|22
1651652420000|2022-05-04 08:20:20|158527.9|158437.9|158525.3|158435.3|158530.7|158440.7|158525.3|158435.3|22
1651652430000|2022-05-04 08:20:30|158527|158437|158528.2|158438.2|158529.6|158439.6|158526.3|158436.3|16
1651652440000|2022-05-04 08:20:40|158529.6|158439.6|158525.3|158435.3|158529.6|158439.6|158525.3|158435.3|18
1651652450000|2022-05-04 08:20:50|158526.3|158436.3|158531.8|158441.8|158531.8|158441.8|158525.5|158435.5|23
1651652460000|2022-05-04 08:21:00|158531.1|158441.1|158527.9|158437.9|158532.5|158442.5|158527.9|158437.9|15
1651652470000|2022-05-04 08:21:10|158529.1|158439.1|158528.5|158438.5|158548.5|158440.6|158526.5|158416.2|28
1651652480000|2022-05-04 08:21:20|158526.8|158436.8|158534.7|158444.7|158535.2|158445.2|158524.1|158434.1|25
1651652490000|2022-05-04 08:21:30|158538.4|158448.4|158547.4|158457.4|158551.3|158461.3|158538.4|158448.4|33
1651652500000|2022-05-04 08:21:40|158548.1|158458.1|158547.7|158457.7|158550.6|158460.6|158547.5|158457.5|21
1651652510000|2022-05-04 08:21:50|158546.7|158456.7|158547.6|158457.6|158549.2|158459.2|158546.7|158456.7|13
1651652520000|2022-05-04 08:22:00|158548.1|158458.1|158548|158458|158556.7|158466.7|158546|158456|14
1651652530000|2022-05-04 08:22:10|158545.8|158455.8|158545|158455|158547.5|158457.5|158545|158455|14
1651652540000|2022-05-04 08:22:20|158544.8|158454.8|158553.2|158463.2|158555.5|158465.5|158544.8|158454.8|20
1651652550000|2022-05-04 08:22:30|158553.3|158463.3|158628.4|158538.4|158632.3|158542.3|158553.3|158463.3|33
1651652560000|2022-05-04 08:22:40|158626.8|158536.8|158615.9|158525.9|158627.9|158537.9|158615.9|158525.9|29
1651652570000|2022-05-04 08:22:50|158616.3|158526.3|158618.2|158528.2|158620.1|158530.1|158616.1|158526.1|22
1651652580000|2022-05-04 08:23:00|158618.1|158528.1|158620.5|158530.5|158623.8|158533.8|158616.8|158526.8|14
1651652590000|2022-05-04 08:23:10|158620.9|158530.9|158627.8|158537.8|158629.8|158539.8|158620.9|158530.9|20
1651652600000|2022-05-04 08:23:20|158627.1|158537.1|158626|158536|158629.7|158539.7|158621.8|158531.8|16
1651652610000|2022-05-04 08:23:30|158625.7|158535.7|158624.2|158534.2|158633.2|158543.2|158623.4|158533.4|16
1651652620000|2022-05-04 08:23:40|158622.8|158532.8|158622.1|158532.1|158626.4|158536.4|158616.3|158526.3|24
1651652630000|2022-05-04 08:23:50|158622.7|158532.7|158632.2|158542.2|158632.2|158542.2|158621.5|158531.5|23
1651652640000|2022-05-04 08:24:00|158627.3|158537.3|158626.9|158536.9|158631.1|158541.1|158624.8|158534.8|28
1651652650000|2022-05-04 08:24:10|158628.2|158538.2|158612.5|158522.5|158628.2|158538.2|158607.5|158517.5|21
1651652660000|2022-05-04 08:24:20|158608.8|158518.8|158600.9|158510.9|158622.2|158523|158600.9|158492.2|24
1651652670000|2022-05-04 08:24:30|158605.8|158515.8|158559.5|158469.5|158606.1|158516.1|158553.8|158463.8|33
1651652680000|2022-05-04 08:24:40|158558.8|158468.8|158562.3|158472.3|158565.7|158475.7|158557|158467|29
1651652690000|2022-05-04 08:24:50|158564.3|158474.3|158562.9|158472.9|158566.4|158476.4|158561.8|158471.8|17
1651652700000|2022-05-04 08:25:00|158567.1|158477.1|158579.6|158449.6|158579.7|158477.3|158560|158449.5|28
1651652710000|2022-05-04 08:25:10|158558.7|158468.7|158559|158469|158559.6|158469.6|158558.6|158468.6|15
1651652720000|2022-05-04 08:25:20|158559.2|158469.2|158563.6|158473.6|158565|158475|158559.2|158469.2|14
1651652730000|2022-05-04 08:25:30|158566|158476|158566|158476|158567.7|158477.7|158565|158475|16
1651652740000|2022-05-04 08:25:40|158565.8|158475.8|158561.8|158471.8|158565.8|158475.8|158560.3|158470.3|20
1651652750000|2022-05-04 08:25:50|158561.5|158471.5|158562.8|158472.8|158564.5|158474.5|158560.8|158470.8|13
1651652760000|2022-05-04 08:26:00|158564|158474|158595.3|158505.3|158598.4|158508.4|158563.3|158473.3|33
1651652770000|2022-05-04 08:26:10|158594.7|158504.7|158591.3|158501.3|158596.3|158506.3|158590.4|158500.4|27
1651652780000|2022-05-04 08:26:20|158591.8|158501.8|158552.7|158462.7|158591.8|158501.8|158551.9|158461.9|29
1651652790000|2022-05-04 08:26:30|158553.6|158463.6|158567.6|158477.6|158570.3|158480.3|158553.1|158463.1|29
1651652800000|2022-05-04 08:26:40|158566|158476|158571|158481|158573.4|158483.4|158564|158474|30
1651652810000|2022-05-04 08:26:50|158571.4|158481.4|158570.1|158480.1|158572.4|158482.4|158568|158478|27
1651652820000|2022-05-04 08:27:00|158571.2|158481.2|158574.5|158484.5|158574.8|158484.8|158571.2|158481.2|24
1651652830000|2022-05-04 08:27:10|158575.9|158485.9|158574.3|158484.3|158576|158486|158574.1|158484.1|22
1651652840000|2022-05-04 08:27:20|158573.3|158483.3|158572.7|158482.7|158574.7|158484.7|158572.4|158482.4|29
1651652850000|2022-05-04 08:27:30|158573|158483|158571.4|158481.4|158573.1|158483.1|158570.5|158480.5|19
1651652860000|2022-05-04 08:27:40|158571.3|158481.3|158572|158482|158575.4|158485.4|158571.3|158481.3|30
1651652870000|2022-05-04 08:27:50|158571.8|158481.8|158569.2|158479.2|158572.3|158482.3|158566.4|158476.4|29
1651652880000|2022-05-04 08:28:00|158570|158480|158570.7|158480.7|158572.5|158482.5|158570|158480|24
1651652890000|2022-05-04 08:28:10|158570.6|158480.6|158596.6|158506.6|158598.1|158508.1|158570.1|158480.1|33
1651652900000|2022-05-04 08:28:20|158597.4|158507.4|158583|158493|158597.4|158507.4|158582.8|158492.8|28
1651652910000|2022-05-04 08:28:30|158587.1|158497.1|158582.3|158492.3|158602.7|158497.7|158582.3|158472.7|31
1651652920000|2022-05-04 08:28:40|158581.7|158491.7|158566.1|158476.1|158582|158492|158565.5|158475.5|30
1651652930000|2022-05-04 08:28:50|158566.5|158476.5|158564.5|158474.5|158566.9|158476.9|158563.7|158473.7|24
1651652940000|2022-05-04 08:29:00|158565|158475|158569|158479|158569.4|158479.4|158562.1|158472.1|24
1651652950000|2022-05-04 08:29:10|158570.9|158480.9|158590.1|158500.1|158602.8|158500.1|158570.9|158472.1|34
1651652960000|2022-05-04 08:29:20|158588.9|158498.9|158584.1|158494.1|158591.9|158501.9|158583.3|158493.3|26
1651652970000|2022-05-04 08:29:30|158582.6|158492.6|158576.3|158486.3|158583.7|158493.7|158574.7|158484.7|18
1651652980000|2022-05-04 08:29:40|158574.5|158484.5|158523.9|158433.9|158576.7|158486.7|158522.6|158432.6|23
1651652990000|2022-05-04 08:29:50|158524.5|158434.5|158522.1|158432.1|158524.5|158434.5|158522|158432|19
1651653000000|2022-05-04 08:30:00|158524.6|158434.6|158564.2|158474.2|158570|158480|158524|158434|35
1651653010000|2022-05-04 08:30:10|158564.7|158474.7|158500|158410|158565.4|158475.4|158499.5|158409.5|28
1651653020000|2022-05-04 08:30:20|158500.6|158410.6|158498.9|158408.9|158502.5|158412.5|158495.6|158405.6|14
1651653030000|2022-05-04 08:30:30|158499.7|158409.7|158499.9|158409.9|158502.5|158412.5|158499|158409|21
1651653040000|2022-05-04 08:30:40|158500|158410|158430.9|158340.9|158500|158410|158429.6|158339.6|28
1651653050000|2022-05-04 08:30:50|158430.7|158340.7|158480.2|158390.2|158500.1|158392.7|158429.9|158339.9|32
1651653060000|2022-05-04 08:31:00|158480.1|158390.1|158531.1|158441.1|158532.1|158442.1|158476.8|158386.8|31
1651653070000|2022-05-04 08:31:10|158528.4|158438.4|158567.2|158477.2|158572.2|158482.2|158528.4|158416.9|34
1651653080000|2022-05-04 08:31:20|158566.5|158476.5|158575.3|158485.3|158583.4|158493.4|158566.5|158476.5|34
1651653090000|2022-05-04 08:31:30|158575.4|158485.4|158559.5|158469.5|158575.9|158485.9|158558.5|158468.5|32
1651653100000|2022-05-04 08:31:40|158558.4|158468.4|158539.6|158449.6|158562.9|158472.9|158539.6|158449.6|33
1651653110000|2022-05-04 08:31:50|158507.1|158417.1|158491.9|158401.9|158507.1|158417.1|158489.8|158399.8|34
1651653120000|2022-05-04 08:32:00|158487.8|158397.8|158487.4|158397.4|158490.9|158400.9|158485.5|158395.5|26
1651653130000|2022-05-04 08:32:10|158487.6|158397.6|158483.2|158393.2|158488.4|158398.4|158481.1|158391.1|27
1651653140000|2022-05-04 08:32:20|158482.9|158392.9|158490.7|158400.7|158502.8|158412.8|158482.9|158392.9|31
1651653150000|2022-05-04 08:32:30|158490.3|158400.3|158488.7|158398.7|158492.1|158402.1|158487.8|158397.8|22
1651653160000|2022-05-04 08:32:40|158489.1|158399.1|158489.5|158399.5|158489.6|158399.6|158488.3|158398.3|10
1651653170000|2022-05-04 08:32:50|158489.9|158399.9|158491.6|158401.6|158494|158404|158489.1|158399.1|10
1651653180000|2022-05-04 08:33:00|158490.1|158400.1|158501.9|158411.9|158516.2|158413.4|158490.1|158385.7|21
1651653190000|2022-05-04 08:33:10|158501.1|158411.1|158499.6|158409.6|158503.2|158413.2|158498.1|158408.1|20
1651653200000|2022-05-04 08:33:20|158500.4|158410.4|158468.6|158378.6|158500.4|158410.4|158468|158378|18
1651653210000|2022-05-04 08:33:30|158468.2|158378.2|158468.6|158378.6|158470.7|158380.7|158468.2|158378.2|13
1651653220000|2022-05-04 08:33:40|158470|158380|158505.6|158415.6|158509.6|158419.6|158470|158380|31
1651653230000|2022-05-04 08:33:50|158506.5|158416.5|158514.1|158424.1|158514.9|158424.9|158505|158415|20
1651653240000|2022-05-04 08:34:00|158513.4|158423.4|158487.5|158397.5|158513.7|158423.7|158487.5|158397.5|24
1651653250000|2022-05-04 08:34:10|158487.6|158397.6|158465.1|158375.1|158488|158398|158465.1|158375.1|29
1651653260000|2022-05-04 08:34:20|158465.5|158375.5|158473|158383|158475|158385|158459.7|158369.7|23
1651653270000|2022-05-04 08:34:30|158473.5|158383.5|158474.5|158384.5|158482|158392|158471.9|158381.9|35
1651653280000|2022-05-04 08:34:40|158475.5|158385.5|158469.6|158379.6|158475.5|158385.5|158462|158372|24
1651653290000|2022-05-04 08:34:50|158466.9|158376.9|158466.2|158376.2|158469.2|158379.2|158461.2|158371.2|30
1651653300000|2022-05-04 08:35:00|158466.7|158376.7|158467.1|158377.1|158474.6|158384.6|158464.5|158374.5|22
1651653310000|2022-05-04 08:35:10|158467|158377|158466.8|158376.8|158468.2|158378.2|158464.2|158374.2|19
1651653320000|2022-05-04 08:35:20|158467.3|158377.3|158467.6|158377.6|158469.3|158379.3|158466.9|158376.9|10
1651653330000|2022-05-04 08:35:30|158467.7|158377.7|158469.3|158379.3|158470|158380|158467.7|158377.7|10
1651653340000|2022-05-04 08:35:40|158469.5|158379.5|158467.9|158377.9|158471.3|158381.3|158462.7|158372.7|15
1651653350000|2022-05-04 08:35:50|158467.7|158377.7|158467.4|158377.4|158470.9|158380.9|158465.1|158375.1|25
1651653360000|2022-05-04 08:36:00|158458.2|158368.2|158446.4|158356.4|158463.8|158373.8|158442.1|158352.1|37
1651653370000|2022-05-04 08:36:10|158445.1|158355.1|158430.9|158340.9|158447.8|158357.8|158430.1|158340.1|32
1651653380000|2022-05-04 08:36:20|158430.5|158340.5|158433.1|158343.1|158434.9|158344.9|158428|158338|22
1651653390000|2022-05-04 08:36:30|158433.3|158343.3|158437.1|158347.1|158438.6|158348.6|158431.9|158341.9|24
1651653400000|2022-05-04 08:36:40|158437.2|158347.2|158438|158348|158442|158352|158435.4|158345.4|23
1651653410000|2022-05-04 08:36:50|158437.5|158347.5|158435.3|158345.3|158437.8|158347.8|158435.3|158345.3|21
1651653420000|2022-05-04 08:37:00|158436.4|158346.4|158443.3|158353.3|158443.3|158353.3|158435.9|158345.9|24
1651653430000|2022-05-04 08:37:10|158443.8|158353.8|158428.7|158338.7|158444.2|158354.2|158427.6|158337.6|31
1651653440000|2022-05-04 08:37:20|158428.9|158338.9|158435.9|158345.9|158436.4|158346.4|158428.4|158338.4|24
1651653450000|2022-05-04 08:37:30|158435.4|158345.4|158412.7|158322.7|158436|158346|158412.7|158322.7|31
1651653460000|2022-05-04 08:37:40|158413.1|158323.1|158415.2|158325.2|158415.2|158325.2|158412.8|158322.8|18
1651653470000|2022-05-04 08:37:50|158415.8|158325.8|158419.3|158329.3|158419.3|158329.3|158414.6|158324.6|21
1651653480000|2022-05-04 08:38:00|158418.8|158328.8|158414.6|158324.6|158418.8|158328.8|158411.8|158321.8|21
1651653490000|2022-05-04 08:38:10|158413.5|158323.5|158374.1|158284.1|158413.5|158323.5|158371.3|158281.3|21
1651653500000|2022-05-04 08:38:20|158376.5|158286.5|158378|158288|158381.7|158291.7|158375.8|158285.8|8
1651653510000|2022-05-04 08:38:30|158378.1|158288.1|158376.7|158286.7|158380|158290|158375.9|158285.9|12
1651653520000|2022-05-04 08:38:40|158375.7|158285.7|158377.6|158287.6|158377.6|158287.6|158375.5|158285.5|8
1651653530000|2022-05-04 08:38:50|158377.2|158287.2|158376.8|158286.8|158384.6|158294.6|158376.1|158286.1|17
1651653540000|2022-05-04 08:39:00|158376.9|158286.9|158378.5|158288.5|158380.4|158290.4|158375.1|158285.1|16
1651653550000|2022-05-04 08:39:10|158378.2|158288.2|158381.8|158291.8|158382.7|158292.7|158378.2|158288.2|8
1651653560000|2022-05-04 08:39:20|158381.4|158291.4|158375|158285|158381.4|158291.4|158373.9|158283.9|17
1651653570000|2022-05-04 08:39:30|158374.8|158284.8|158375.7|158285.7|158376.3|158286.3|158374.5|158284.5|13
1651653580000|2022-05-04 08:39:40|158375.4|158285.4|158373.5|158283.5|158375.9|158285.9|158372.8|158282.8|12
1651653590000|2022-05-04 08:39:50|158374.1|158284.1|158366.3|158276.3|158376.9|158286.9|158366.3|158276.3|14
1651653600000|2022-05-04 08:40:00|158297.8|158207.8|158347.2|158257.2|158350.9|158260.9|158297.8|158207.8|27
1651653610000|2022-05-04 08:40:10|158346|158256|158320.7|158230.7|158346.7|158256.7|158320.4|158230.4|30
1651653620000|2022-05-04 08:40:20|158321.4|158231.4|158333.9|158243.9|158339.7|158249.7|158318.9|158228.9|35
1651653630000|2022-05-04 08:40:30|158333.4|158243.4|158276.2|158186.2|158333.4|158243.4|158260.4|158170.4|36
1651653640000|2022-05-04 08:40:40|158276.9|158186.9|158275.3|158185.3|158280.4|158190.4|158269.1|158179.1|20
1651653650000|2022-05-04 08:40:50|158276.1|158186.1|158325.6|158235.6|158326.1|158236.1|158268.6|158178.6|18
1651653660000|2022-05-04 08:41:00|158316.6|158226.6|158345.9|158255.9|158349.3|158259.3|158316.6|158226.6|28
1651653670000|2022-05-04 08:41:10|158348.6|158258.6|158342.2|158252.2|158348.6|158258.6|158340|158250|24
1651653680000|2022-05-04 08:41:20|158342.3|158252.3|158343.8|158253.8|158357.8|158267.8|158340.3|158250.3|28
1651653690000|2022-05-04 08:41:30|158346.6|158256.6|158349.7|158259.7|158351.9|158261.9|158344.7|158254.7|18
1651653700000|2022-05-04 08:41:40|158348.8|158258.8|158262.5|158172.5|158348.8|158258.8|158245.6|158155.6|27
1651653710000|2022-05-04 08:41:50|158263.3|158173.3|158247.3|158157.3|158264|158174|158244.4|158154.4|23
1651653720000|2022-05-04 08:42:00|158245.6|158155.6|158251.5|158161.5|158251.5|158161.5|158233.1|158143.1|22
1651653730000|2022-05-04 08:42:10|158250.3|158160.3|158254.3|158164.3|158259.3|158169.3|158246.1|158156.1|18
1651653740000|2022-05-04 08:42:20|158251.4|158161.4|158283.6|158193.6|158283.6|158193.6|158247|158157|37
1651653750000|2022-05-04 08:42:30|158301.1|158211.1|158295.8|158205.8|158308|158218|158294.2|158204.2|21
1651653760000|2022-05-04 08:42:40|158297.7|158207.7|158290|158200|158298.5|158208.5|158287.7|158197.7|28
1651653770000|2022-05-04 08:42:50|158289.7|158199.7|158309.7|158219.7|158312.4|158222.4|158288.4|158198.4|27
1651653780000|2022-05-04 08:43:00|158310.6|158220.6|158307.1|158217.1|158314|158224|158306.5|158216.5|9
1651653790000|2022-05-04 08:43:10|158314.7|158224.7|158305.3|158215.3|158314.7|158224.7|158305.3|158215.3|18
1651653800000|2022-05-04 08:43:20|158306.7|158216.7|158316.3|158226.3|158319.1|158229.1|158306.2|158216.2|17
1651653810000|2022-05-04 08:43:30|158315.5|158225.5|158311.6|158221.6|158315.5|158225.5|158308.1|158218.1|14
1651653820000|2022-05-04 08:43:40|158311.1|158221.1|158309.1|158219.1|158311.1|158221.1|158305.8|158215.8|15
1651653830000|2022-05-04 08:43:50|158313.2|158223.2|158294.7|158204.7|158313.6|158223.6|158294.7|158204.7|20
1651653840000|2022-05-04 08:44:00|158295.5|158205.5|158289.7|158199.7|158296.8|158206.8|158288.2|158198.2|26
1651653850000|2022-05-04 08:44:10|158289.1|158199.1|158297.3|158207.3|158298.8|158208.8|158288.2|158198.2|18
1651653860000|2022-05-04 08:44:20|158298.9|158208.9|158296.6|158206.6|158299.1|158209.1|158296|158206|15
1651653870000|2022-05-04 08:44:30|158298.9|158208.9|158296.9|158206.9|158300.1|158210.1|158296.9|158206.9|16
1651653880000|2022-05-04 08:44:40|158297.5|158207.5|158280.4|158190.4|158297.6|158207.6|158280.4|158190.4|11
1651653890000|2022-05-04 08:44:50|158273.7|158183.7|158253.9|158163.9|158282.8|158192.8|158253.9|158163.9|27
1651653900000|2022-05-04 08:45:00|158249.9|158159.9|158262.8|158172.8|158274.3|158184.3|158249.9|158159.9|16
1651653910000|2022-05-04 08:45:10|158261.1|158171.1|158269|158179|158274.9|158184.9|158256.6|158166.6|31
1651653920000|2022-05-04 08:45:20|158265.4|158175.4|158265.8|158175.8|158270.1|158180.1|158265.4|158175.4|27
1651653930000|2022-05-04 08:45:30|158266.2|158176.2|158269.5|158179.5|158271.1|158181.1|158266.2|158176.2|22
1651653940000|2022-05-04 08:45:40|158267.5|158177.5|158261.4|158171.4|158268.2|158178.2|158260.7|158170.7|19
1651653950000|2022-05-04 08:45:50|158267.9|158177.9|158263.9|158173.9|158267.9|158177.9|158262.3|158172.3|10
1651653960000|2022-05-04 08:46:00|158263.2|158173.2|158266.3|158176.3|158273.9|158183.9|158263.2|158173.2|22
1651653970000|2022-05-04 08:46:10|158267.6|158177.6|158266.2|158176.2|158269.7|158179.7|158263.5|158173.5|25
1651653980000|2022-05-04 08:46:20|158267.1|158177.1|158264|158174|158269.3|158179.3|158264|158174|18
1651653990000|2022-05-04 08:46:30|158263.9|158173.9|158264.1|158174.1|158265.6|158175.6|158263.8|158173.8|22
1651654000000|2022-05-04 08:46:40|158265|158175|158263.2|158173.2|158265.4|158175.4|158261.7|158171.7|16
1651654010000|2022-05-04 08:46:50|158262.6|158172.6|158280.6|158190.6|158284.6|158194.6|158262.6|158172.6|21
1651654020000|2022-05-04 08:47:00|158280.8|158190.8|158276.5|158186.5|158280.8|158190.8|158274.9|158184.9|20
1651654030000|2022-05-04 08:47:10|158277.2|158187.2|158278.3|158188.3|158278.5|158188.5|158268.5|158178.5|17
1651654040000|2022-05-04 08:47:20|158277.8|158187.8|158276.5|158186.5|158278.1|158188.1|158269.3|158179.3|22
1651654050000|2022-05-04 08:47:30|158276.6|158186.6|158227.2|158137.2|158276.6|158186.6|158221.9|158131.9|19
1651654060000|2022-05-04 08:47:40|158222.1|158132.1|158221.1|158131.1|158223.5|158133.5|158218.3|158128.3|28
1651654070000|2022-05-04 08:47:50|158221.2|158131.2|158221.2|158131.2|158221.8|158131.8|158218.9|158128.9|12
1651654080000|2022-05-04 08:48:00|158221|158131|158212.9|158122.9|158221.8|158131.8|158212.9|158122.9|22
1651654090000|2022-05-04 08:48:10|158212.8|158122.8|158216.2|158126.2|158218.8|158128.8|158212.3|158122.3|22
1651654100000|2022-05-04 08:48:20|158217.3|158127.3|158219.2|158129.2|158220.5|158130.5|158215.9|158125.9|14
1651654110000|2022-05-04 08:48:30|158219.5|158129.5|158220.6|158130.6|158221.8|158131.8|158217.6|158127.6|19
1651654120000|2022-05-04 08:48:40|158220.1|158130.1|158219.4|158129.4|158221|158131|158218.3|158128.3|19
1651654130000|2022-05-04 08:48:50|158219.9|158129.9|158230.7|158140.7|158230.7|158140.7|158217.9|158127.9|26
1651654140000|2022-05-04 08:49:00|158224.6|158134.6|158231|158141|158231|158141|158220.1|158130.1|29
1651654150000|2022-05-04 08:49:10|158227.1|158137.1|158219.4|158129.4|158229.9|158139.9|158213.5|158123.5|31
1651654160000|2022-05-04 08:49:20|158219.1|158129.1|158218.4|158128.4|158221.4|158131.4|158217.3|158127.3|27
1651654170000|2022-05-04 08:49:30|158218|158128|158217.1|158127.1|158220.2|158130.2|158216.8|158126.8|17
1651654180000|2022-05-04 08:49:40|158216.9|158126.9|158216.9|158126.9|158220.6|158130.6|158213.5|158123.5|15
1651654190000|2022-05-04 08:49:50|158217.1|158127.1|158218.3|158128.3|158218.6|158128.6|158213.4|158123.4|21
1651654200000|2022-05-04 08:50:00|158217.8|158127.8|158225.5|158135.5|158228.1|158138.1|158215.9|158125.9|27
1651654210000|2022-05-04 08:50:10|158226.6|158136.6|158223.5|158133.5|158229.7|158139.7|158223.3|158133.3|18
1651654220000|2022-05-04 08:50:20|158224.9|158134.9|158216.4|158126.4|158229.1|158139.1|158214|158124|27
1651654230000|2022-05-04 08:50:30|158217.5|158127.5|158217.4|158127.4|158218.4|158128.4|158212.1|158122.1|21
1651654240000|2022-05-04 08:50:40|158217.2|158127.2|158218.3|158128.3|158220.3|158130.3|158216.8|158126.8|26
1651654250000|2022-05-04 08:50:50|158218.1|158128.1|158203|158113|158222.1|158132.1|158197|158107|28
1651654260000|2022-05-04 08:51:00|158203.1|158113.1|158211|158121|158212.2|158122.2|158199.8|158109.8|22
1651654270000|2022-05-04 08:51:10|158206.7|158116.7|158207.2|158117.2|158208.7|158118.7|158204.5|158114.5|18
1651654280000|2022-05-04 08:51:20|158206.7|158116.7|158204.4|158114.4|158208.5|158118.5|158202.6|158112.6|18
1651654290000|2022-05-04 08:51:30|158204.1|158114.1|158233.4|158143.4|158235|158145|158202.7|158112.7|24
1651654300000|2022-05-04 08:51:40|158233.2|158143.2|158227.7|158137.7|158241.7|158151.7|158226.9|158136.9|28
1651654310000|2022-05-04 08:51:50|158230.1|158140.1|158227.7|158137.7|158233.3|158143.3|158220.6|158130.6|29
1651654320000|2022-05-04 08:52:00|158225.1|158135.1|158225.5|158135.5|158230.3|158140.3|158224.7|158134.7|35
1651654330000|2022-05-04 08:52:10|158225.9|158135.9|158238.6|158148.6|158247.2|158157.2|158221.2|158131.2|26
1651654340000|2022-05-04 08:52:20|158237.5|158147.5|158234.7|158144.7|158241.3|158151.3|158231.7|158141.7|28
1651654350000|2022-05-04 08:52:30|158236.4|158146.4|158232.4|158142.4|158243.8|158153.8|158228.4|158138.4|26
1651654360000|2022-05-04 08:52:40|158233|158143|158225.4|158135.4|158236.4|158146.4|158222|158132|28
1651654370000|2022-05-04 08:52:50|158226|158136|158224.8|158134.8|158229.4|158139.4|158224.5|158134.5|28
1651654380000|2022-05-04 08:53:00|158224.3|158134.3|158226|158136|158227.1|158137.1|158222.5|158132.5|23
1651654390000|2022-05-04 08:53:10|158224.9|158134.9|158244.1|158154.1|158245.5|158155.5|158223.1|158133.1|23
1651654400000|2022-05-04 08:53:20|158244|158154|158242.3|158152.3|158244.5|158154.5|158239.3|158149.3|21
1651654410000|2022-05-04 08:53:30|158239.8|158149.8|158220.9|158130.9|158245.1|158155.1|158213.9|158123.9|25
1651654420000|2022-05-04 08:53:40|158219.3|158129.3|158192.3|158102.3|158221.5|158131.5|158188.7|158098.7|27
1651654430000|2022-05-04 08:53:50|158205.8|158115.8|158220.5|158130.5|158222.9|158132.9|158205.8|158115.8|35
1651654440000|2022-05-04 08:54:00|158220.2|158130.2|158218|158128|158221|158131|158217.3|158127.3|26
1651654450000|2022-05-04 08:54:10|158219.5|158129.5|158219.7|158129.7|158223.3|158133.3|158218.7|158128.7|20
1651654460000|2022-05-04 08:54:20|158219.4|158129.4|158222.6|158132.6|158223|158133|158219.2|158129.2|16
1651654470000|2022-05-04 08:54:30|158219.3|158129.3|158210.1|158120.1|158219.3|158129.3|158210.1|158120.1|28
1651654480000|2022-05-04 08:54:40|158214.3|158124.3|158212|158122|158214.3|158124.3|158207.9|158117.9|22
1651654490000|2022-05-04 08:54:50|158213|158123|158213.1|158123.1|158214.5|158124.5|158210.9|158120.9|21
1651654500000|2022-05-04 08:55:00|158213.3|158123.3|158214.6|158124.6|158223.4|158133.4|158210.3|158120.3|25
1651654510000|2022-05-04 08:55:10|158215.2|158125.2|158224.1|158134.1|158229.1|158139.1|158215.2|158125.2|25
1651654520000|2022-05-04 08:55:20|158223.6|158133.6|158221.2|158131.2|158223.8|158133.8|158220.2|158130.2|15
1651654530000|2022-05-04 08:55:30|158221.5|158131.5|158221.1|158131.1|158223.3|158133.3|158219.3|158129.3|22
1651654540000|2022-05-04 08:55:40|158219.7|158129.7|158221.5|158131.5|158226.5|158136.5|158219.7|158129.7|15
1651654550000|2022-05-04 08:55:50|158221.9|158131.9|158218.2|158128.2|158222|158132|158217.5|158127.5|12
1651654560000|2022-05-04 08:56:00|158218.1|158128.1|158214.8|158124.8|158223.8|158133.8|158206.5|158116.5|26
1651654570000|2022-05-04 08:56:10|158214.4|158124.4|158219.4|158129.4|158220.3|158130.3|158214.4|158124.4|21
1651654580000|2022-05-04 08:56:20|158220.3|158130.3|158218.4|158128.4|158222.8|158132.8|158216|158126|20
1651654590000|2022-05-04 08:56:30|158218.9|158128.9|158215.7|158125.7|158220|158130|158214.9|158124.9|19
1651654600000|2022-05-04 08:56:40|158219.3|158129.3|158219.9|158129.9|158220.1|158130.1|158216.7|158126.7|16
1651654610000|2022-05-04 08:56:50|158220.2|158130.2|158219.4|158129.4|158220.2|158130.2|158211.5|158121.5|23
1651654620000|2022-05-04 08:57:00|158213.6|158123.6|158216.9|158126.9|158221.1|158131.1|158208.8|158118.8|33
1651654630000|2022-05-04 08:57:10|158217|158127|158205.7|158115.7|158217|158127|158200.8|158110.8|19
1651654640000|2022-05-04 08:57:20|158206|158116|158206.6|158116.6|158207.7|158117.7|158204.9|158114.9|11
1651654650000|2022-05-04 08:57:30|158202.2|158112.2|158210.9|158120.9|158211.9|158121.9|158200.2|158110.2|15
1651654660000|2022-05-04 08:57:40|158218.9|158128.9|158225.1|158135.1|158229.7|158139.7|158212.8|158122.8|30
1651654670000|2022-05-04 08:57:50|158223.4|158133.4|158221|158131|158229|158139|158220.5|158130.5|21
1651654680000|2022-05-04 08:58:00|158221.5|158131.5|158225.6|158135.6|158226.7|158136.7|158220.5|158130.5|16
1651654690000|2022-05-04 08:58:10|158224.2|158134.2|158222.9|158132.9|158227.7|158137.7|158222.7|158132.7|12
1651654700000|2022-05-04 08:58:20|158223.8|158133.8|158224.7|158134.7|158228.4|158138.4|158223.8|158133.8|12
1651654710000|2022-05-04 08:58:30|158224.5|158134.5|158275.2|158185.2|158298|158187.4|158220.9|158130.9|29
1651654720000|2022-05-04 08:58:40|158272.4|158182.4|158276.7|158186.7|158276.9|158186.9|158267.4|158177.4|21
1651654730000|2022-05-04 08:58:50|158276.2|158186.2|158273.6|158183.6|158280|158190|158271.9|158181.9|25
1651654740000|2022-05-04 08:59:00|158278.2|158188.2|158328.5|158238.5|158332|158242|158278.1|158188.1|36
1651654750000|2022-05-04 08:59:10|158329.7|158239.7|158332.3|158242.3|158336.6|158246.6|158327.7|158237.7|21
1651654760000|2022-05-04 08:59:20|158333.4|158243.4|158336.7|158246.7|158336.7|158246.7|158332|158242|10
1651654770000|2022-05-04 08:59:30|158338.8|158248.8|158340.9|158250.9|158358|158250.9|158337.8|158227|24
1651654780000|2022-05-04 08:59:40|158341.6|158251.6|158343|158253|158345.7|158255.7|158339.6|158249.6|17
1651654790000|2022-05-04 08:59:50|158340.1|158250.1|158343.4|158253.4|158343.6|158253.6|158340.1|158250.1|13
1651654800000|2022-05-04 09:00:00|158339.1|158249.1|158354.8|158264.8|158359.4|158269.4|158339.1|158249.1|29
1651654810000|2022-05-04 09:00:10|158344.7|158254.7|158351.2|158261.2|158357.3|158267.3|158344.7|158254.7|28
1651654820000|2022-05-04 09:00:20|158351.9|158261.9|158355.2|158265.2|158358.5|158268.5|158351.6|158261.6|21
1651654830000|2022-05-04 09:00:30|158356.4|158266.4|158348.4|158258.4|158359.2|158269.2|158344.5|158254.5|26
1651654840000|2022-05-04 09:00:40|158345.6|158255.6|158349.8|158259.8|158351|158261|158343.8|158253.8|27
1651654850000|2022-05-04 09:00:50|158348.7|158258.7|158348|158258|158350.1|158260.1|158345.7|158255.7|21
1651654860000|2022-05-04 09:01:00|158348.3|158258.3|158349.7|158259.7|158351.7|158261.7|158346.1|158256.1|19
1651654870000|2022-05-04 09:01:10|158349.6|158259.6|158349.8|158259.8|158351.3|158261.3|158344|158254|15
1651654880000|2022-05-04 09:01:20|158346.1|158256.1|158349.4|158259.4|158354.3|158264.3|158344.5|158254.5|15
1651654890000|2022-05-04 09:01:30|158347.6|158257.6|158349.3|158259.3|158351.5|158261.5|158345.8|158255.8|8
1651654900000|2022-05-04 09:01:40|158349.4|158259.4|158343.4|158253.4|158349.4|158259.4|158343.2|158253.2|10
1651654910000|2022-05-04 09:01:50|158340.6|158250.6|158362.7|158272.7|158362.7|158272.7|158340.6|158250.6|12
1651654920000|2022-05-04 09:02:00|158354.5|158264.5|158352.9|158262.9|158359|158269|158348.3|158258.3|27
1651654930000|2022-05-04 09:02:10|158352.6|158262.6|158339.7|158249.7|158353.6|158263.6|158336.8|158246.8|26
1651654940000|2022-05-04 09:02:20|158339.9|158249.9|158331.7|158241.7|158339.9|158249.9|158331.6|158241.6|21
1651654950000|2022-05-04 09:02:30|158331.4|158241.4|158331.5|158241.5|158333.1|158243.1|158329.7|158239.7|25
1651654960000|2022-05-04 09:02:40|158330.6|158240.6|158346.1|158256.1|158346.2|158256.2|158328.9|158238.9|29
1651654970000|2022-05-04 09:02:50|158348.7|158258.7|158358.8|158268.8|158360.2|158270.2|158344.1|158254.1|23
1651654980000|2022-05-04 09:03:00|158359.4|158269.4|158356.6|158266.6|158363.7|158273.7|158353.2|158263.2|35
1651654990000|2022-05-04 09:03:10|158357.7|158267.7|158359.3|158269.3|158364.6|158274.6|158356.6|158266.6|32
1651655000000|2022-05-04 09:03:20|158358.6|158268.6|158360.6|158270.6|158364.8|158274.8|158358.6|158268.6|19
1651655010000|2022-05-04 09:03:30|158360.8|158270.8|158359.3|158269.3|158362.5|158272.5|158359|158269|22
1651655020000|2022-05-04 09:03:40|158359.5|158269.5|158358|158268|158360.2|158270.2|158357.2|158267.2|21
1651655030000|2022-05-04 09:03:50|158357.6|158267.6|158357.4|158267.4|158361.3|158271.3|158356.9|158266.9|19
1651655040000|2022-05-04 09:04:00|158357.5|158267.5|158362.4|158272.4|158364.5|158274.5|158355.8|158265.8|24
1651655050000|2022-05-04 09:04:10|158362.6|158272.6|158360.4|158270.4|158362.8|158272.8|158359.4|158269.4|12
1651655060000|2022-05-04 09:04:20|158361.9|158271.9|158363.5|158273.5|158364.4|158274.4|158360.4|158270.4|11
1651655070000|2022-05-04 09:04:30|158363|158273|158458.7|158368.7|158459.8|158369.8|158362.7|158272.7|19
1651655080000|2022-05-04 09:04:40|158457|158367|158419.4|158329.4|158457|158367|158404.6|158314.6|37
1651655090000|2022-05-04 09:04:50|158418.8|158328.8|158425.5|158335.5|158426|158336|158418.8|158328.8|30
1651655100000|2022-05-04 09:05:00|158426|158336|158426.6|158336.6|158434.8|158344.8|158415.3|158325.3|33
1651655110000|2022-05-04 09:05:10|158429.4|158339.4|158395.3|158305.3|158431|158341|158388.3|158298.3|35
1651655120000|2022-05-04 09:05:20|158394.6|158304.6|158387.5|158297.5|158395.9|158305.9|158381.9|158291.9|28
1651655130000|2022-05-04 09:05:30|158384.5|158294.5|158383.4|158293.4|158386.8|158296.8|158381.4|158291.4|23
1651655140000|2022-05-04 09:05:40|158382.7|158292.7|158369.1|158279.1|158383.3|158293.3|158368.6|158278.6|33
1651655150000|2022-05-04 09:05:50|158371.3|158281.3|158343.3|158253.3|158372.2|158282.2|158342.5|158252.5|35
1651655160000|2022-05-04 09:06:00|158343|158253|158345.2|158255.2|158345.3|158255.3|158343|158253|27
1651655170000|2022-05-04 09:06:10|158344.7|158254.7|158345.3|158255.3|158346.6|158256.6|158340|158250|31
1651655180000|2022-05-04 09:06:20|158345.5|158255.5|158343.4|158253.4|158348.5|158258.5|158339.9|158249.9|20
1651655190000|2022-05-04 09:06:30|158343.3|158253.3|158347.7|158257.7|158350|158260|158342.5|158252.5|23
1651655200000|2022-05-04 09:06:40|158347.1|158257.1|158348.6|158258.6|158350.2|158260.2|158339.8|158249.8|28
1651655210000|2022-05-04 09:06:50|158349.1|158259.1|158357.6|158267.6|158357.6|158267.6|158349.1|158259.1|25
1651655220000|2022-05-04 09:07:00|158357.7|158267.7|158357.7|158267.7|158357.7|158267.7|158356.7|158266.7|9
1651655230000|2022-05-04 09:07:10|158357.8|158267.8|158360.6|158270.6|158363.4|158273.4|158357.6|158267.6|14
1651655240000|2022-05-04 09:07:20|158360.1|158270.1|158358.7|158268.7|158361.6|158271.6|158357.2|158267.2|14
1651655250000|2022-05-04 09:07:30|158359|158269|158360.6|158270.6|158360.6|158270.6|158354.5|158264.5|12
1651655260000|2022-05-04 09:07:40|158359.8|158269.8|158362.5|158272.5|158366|158276|158357.3|158267.3|15
1651655270000|2022-05-04 09:07:50|158365|158275|158359.6|158269.6|158365.6|158275.6|158355.8|158265.8|19
1651655280000|2022-05-04 09:08:00|158359.9|158269.9|158358.1|158268.1|158363.2|158273.2|158355.3|158265.3|13
1651655290000|2022-05-04 09:08:10|158358.5|158268.5|158359.2|158269.2|158360.5|158270.5|158355|158265|18
1651655300000|2022-05-04 09:08:20|158358.5|158268.5|158366.8|158276.8|158370|158280|158354.9|158264.9|24
1651655310000|2022-05-04 09:08:30|158367.8|158277.8|158367.7|158277.7|158370.3|158280.3|158363.5|158273.5|25
1651655320000|2022-05-04 09:08:40|158366.2|158276.2|158365.5|158275.5|158368.1|158278.1|158364|158274|25
1651655330000|2022-05-04 09:08:50|158364.3|158274.3|158363.4|158273.4|158365.9|158275.9|158353.8|158263.8|21
1651655340000|2022-05-04 09:09:00|158363.7|158273.7|158358.7|158268.7|158365.4|158275.4|158356.5|158266.5|22
1651655350000|2022-05-04 09:09:10|158358.6|158268.6|158356.5|158266.5|158359.3|158269.3|158355|158265|26
1651655360000|2022-05-04 09:09:20|158356.2|158266.2|158360.1|158270.1|158361.1|158271.1|158356.2|158266.2|24
1651655370000|2022-05-04 09:09:30|158360.3|158270.3|158360.5|158270.5|158363.7|158273.7|158359.7|158269.7|16
1651655380000|2022-05-04 09:09:40|158362.9|158272.9|158362|158272|158365.3|158275.3|158362|158272|11
1651655390000|2022-05-04 09:09:50|158361.3|158271.3|158365.4|158275.4|158365.4|158275.4|158361.1|158271.1|14
1651655400000|2022-05-04 09:10:00|158365.1|158275.1|158358|158268|158365.1|158275.1|158358|158268|12
1651655410000|2022-05-04 09:10:10|158358.9|158268.9|158357.5|158267.5|158361.1|158271.1|158356.3|158266.3|21
1651655420000|2022-05-04 09:10:20|158357.1|158267.1|158355.5|158265.5|158357.9|158267.9|158355.3|158265.3|12
1651655430000|2022-05-04 09:10:30|158355.8|158265.8|158355|158265|158356.5|158266.5|158353.9|158263.9|25
1651655440000|2022-05-04 09:10:40|158355.1|158265.1|158351.9|158261.9|158360.7|158270.7|158346.7|158256.7|24
1651655450000|2022-05-04 09:10:50|158352.6|158262.6|158333.8|158243.8|158357.9|158267.9|158333|158243|26
1651655460000|2022-05-04 09:11:00|158338.4|158248.4|158342.7|158252.7|158342.7|158252.7|158333.2|158243.2|27
1651655470000|2022-05-04 09:11:10|158342.5|158252.5|158354.4|158264.4|158354.8|158264.8|158339.4|158249.4|27
1651655480000|2022-05-04 09:11:20|158356.3|158266.3|158359.5|158269.5|158360.6|158270.6|158354.7|158264.7|28
1651655490000|2022-05-04 09:11:30|158360.3|158270.3|158357.6|158267.6|158362.6|158272.6|158357.6|158267.6|17
1651655500000|2022-05-04 09:11:40|158358|158268|158418|158328|158418|158328|158357.8|158267.8|26
1651655510000|2022-05-04 09:11:50|158423.5|158333.5|158429.5|158339.5|158432.9|158342.9|158423.5|158333.5|30
1651655520000|2022-05-04 09:12:00|158429.3|158339.3|158427.5|158337.5|158430|158340|158424.9|158334.9|28
1651655530000|2022-05-04 09:12:10|158426.2|158336.2|158431.2|158341.2|158431.2|158341.2|158423.1|158333.1|22
1651655540000|2022-05-04 09:12:20|158435.3|158345.3|158416.7|158326.7|158439.9|158349.9|158414.7|158324.7|26
1651655550000|2022-05-04 09:12:30|158417.8|158327.8|158419.5|158329.5|158423.8|158333.8|158417.8|158327.8|30
1651655560000|2022-05-04 09:12:40|158420|158330|158418.5|158328.5|158422.9|158332.9|158418.2|158328.2|26
1651655570000|2022-05-04 09:12:50|158419.4|158329.4|158420|158330|158425.7|158335.7|158414.7|158324.7|19
1651655580000|2022-05-04 09:13:00|158420.3|158330.3|158406.3|158316.3|158420.3|158330.3|158402.7|158312.7|28
1651655590000|2022-05-04 09:13:10|158404.9|158314.9|158379.9|158289.9|158407.8|158317.8|158369.7|158279.7|37
1651655600000|2022-05-04 09:13:20|158378.2|158288.2|158372.8|158282.8|158378.2|158288.2|158371.4|158281.4|27
1651655610000|2022-05-04 09:13:30|158372.6|158282.6|158368|158278|158374|158284|158367|158277|19
1651655620000|2022-05-04 09:13:40|158369.9|158279.9|158375.7|158285.7|158378.3|158288.3|158369.5|158279.5|17
1651655630000|2022-05-04 09:13:50|158375.1|158285.1|158378.5|158288.5|158379.3|158289.3|158372.1|158282.1|22
1651655640000|2022-05-04 09:14:00|158377.3|158287.3|158376.3|158286.3|158380.2|158290.2|158376.3|158286.3|22
1651655650000|2022-05-04 09:14:10|158377.2|158287.2|158384.1|158294.1|158384.7|158294.7|158374.4|158284.4|26
1651655660000|2022-05-04 09:14:20|158382|158292|158383.5|158293.5|158383.5|158293.5|158381.6|158291.6|10
1651655670000|2022-05-04 09:14:30|158383.2|158293.2|158382.6|158292.6|158383.5|158293.5|158381.6|158291.6|13
1651655680000|2022-05-04 09:14:40|158382.5|158292.5|158376.7|158286.7|158382.5|158292.5|158376.7|158286.7|16
1651655690000|2022-05-04 09:14:50|158376.4|158286.4|158371.2|158281.2|158376.4|158286.4|158358.9|158268.9|26
1651655700000|2022-05-04 09:15:00|158370.6|158280.6|158365.9|158275.9|158377.8|158287.8|158364.6|158274.6|30
1651655710000|2022-05-04 09:15:10|158366.2|158276.2|158368.8|158278.8|158369|158279|158364.9|158274.9|19
1651655720000|2022-05-04 09:15:20|158369.5|158279.5|158357.9|158267.9|158369.5|158279.5|158357.9|158267.9|19
1651655730000|2022-05-04 09:15:30|158358|158268|158360.5|158270.5|158365.7|158275.7|158358|158268|25
1651655740000|2022-05-04 09:15:40|158360.6|158270.6|158352.1|158262.1|158360.6|158270.6|158347.8|158257.8|28
1651655750000|2022-05-04 09:15:50|158351.2|158261.2|158352.6|158262.6|158356.4|158266.4|158350.6|158260.6|24
1651655760000|2022-05-04 09:16:00|158352.3|158262.3|158353.5|158263.5|158354.7|158264.7|158349.2|158259.2|21
1651655770000|2022-05-04 09:16:10|158353.4|158263.4|158351.3|158261.3|158354.7|158264.7|158349.7|158259.7|21
1651655780000|2022-05-04 09:16:20|158351.4|158261.4|158351.4|158261.4|158353.6|158263.6|158351.1|158261.1|16
1651655790000|2022-05-04 09:16:30|158351.9|158261.9|158349|158259|158353.3|158263.3|158349|158259|13
1651655800000|2022-05-04 09:16:40|158350.7|158260.7|158355.4|158265.4|158358|158268|158347.7|158257.7|23
1651655810000|2022-05-04 09:16:50|158354|158264|158360.1|158270.1|158362.3|158272.3|158354|158264|12
1651655820000|2022-05-04 09:17:00|158358.9|158268.9|158352.8|158262.8|158358.9|158268.9|158351.5|158261.5|20
1651655830000|2022-05-04 09:17:10|158353.3|158263.3|158330.2|158240.2|158353.3|158263.3|158326.5|158236.5|23
1651655840000|2022-05-04 09:17:20|158331.6|158241.6|158328.1|158238.1|158332.2|158242.2|158323.6|158233.6|36
1651655850000|2022-05-04 09:17:30|158328.3|158238.3|158327|158237|158330.3|158240.3|158322.3|158232.3|34
1651655860000|2022-05-04 09:17:40|158325.3|158235.3|158330.5|158240.5|158330.5|158240.5|158324.1|158234.1|20
1651655870000|2022-05-04 09:17:50|158329.5|158239.5|158327.8|158237.8|158329.9|158239.9|158327.8|158237.8|13
1651655880000|2022-05-04 09:18:00|158328.2|158238.2|158305.3|158215.3|158330.6|158240.6|158305.3|158215.3|17
1651655890000|2022-05-04 09:18:10|158304.5|158214.5|158286.4|158196.4|158306.6|158216.6|158284.6|158194.6|35
1651655900000|2022-05-04 09:18:20|158286|158196|158287.8|158197.8|158291.1|158201.1|158285.8|158195.8|24
1651655910000|2022-05-04 09:18:30|158284.9|158194.9|158259.7|158169.7|158289.2|158199.2|158259.7|158169.7|20
1651655920000|2022-05-04 09:18:40|158262.1|158172.1|158256.6|158166.6|158267.3|158177.3|158250.1|158160.1|34
1651655930000|2022-05-04 09:18:50|158256.3|158166.3|158254.3|158164.3|158258.5|158168.5|158253.4|158163.4|30
1651655940000|2022-05-04 09:19:00|158254.6|158164.6|158255.6|158165.6|158258|158168|158253|158163|22
1651655950000|2022-05-04 09:19:10|158255.3|158165.3|158255.8|158165.8|158258.1|158168.1|158254.3|158164.3|19
1651655960000|2022-05-04 09:19:20|158255.1|158165.1|158257.7|158167.7|158260.2|158170.2|158255.1|158165.1|24
1651655970000|2022-05-04 09:19:30|158255.8|158165.8|158257.8|158167.8|158261.1|158171.1|158255.8|158165.8|13
1651655980000|2022-05-04 09:19:40|158258.1|158168.1|158254.8|158164.8|158258.3|158168.3|158251.4|158161.4|20
1651655990000|2022-05-04 09:19:50|158255.7|158165.7|158256.8|158166.8|158259.5|158169.5|158250.7|158160.7|21
1651656000000|2022-05-04 09:20:00|158256.7|158166.7|158261.3|158171.3|158261.3|158171.3|158254.8|158164.8|9
1651656010000|2022-05-04 09:20:10|158259.9|158169.9|158254|158164|158267.1|158177.1|158248.7|158158.7|17
1651656020000|2022-05-04 09:20:20|158254.7|158164.7|158263|158173|158263|158173|158245.8|158155.8|23
1651656030000|2022-05-04 09:20:30|158261.8|158171.8|158258.7|158168.7|158262.7|158172.7|158258.2|158168.2|18
1651656040000|2022-05-04 09:20:40|158258.9|158168.9|158261.3|158171.3|158263.3|158173.3|158258.5|158168.5|21
1651656050000|2022-05-04 09:20:50|158261.9|158171.9|158260|158170|158261.9|158171.9|158258.7|158168.7|17
1651656060000|2022-05-04 09:21:00|158259.2|158169.2|158262.9|158172.9|158268.9|158178.9|158259.2|158169.2|16
1651656070000|2022-05-04 09:21:10|158266.1|158176.1|158274|158184|158274|158184|158266.1|158176.1|6
1651656080000|2022-05-04 09:21:20|158268.2|158178.2|158260.9|158170.9|158269.8|158179.8|158260.9|158170.9|13
1651656090000|2022-05-04 09:21:30|158261.1|158171.1|158267.2|158177.2|158267.2|158177.2|158260.7|158170.7|13
1651656100000|2022-05-04 09:21:40|158264.9|158174.9|158267.8|158177.8|158272.8|158182.8|158264.9|158174.9|24
1651656110000|2022-05-04 09:21:50|158268.3|158178.3|158265|158175|158270.1|158180.1|158263.9|158173.9|10
1651656120000|2022-05-04 09:22:00|158267.9|158177.9|158268.9|158178.9|158272.6|158182.6|158263.1|158173.1|7
1651656130000|2022-05-04 09:22:10|158264.8|158174.8|158264.6|158174.6|158266.1|158176.1|158263.4|158173.4|5
1651656140000|2022-05-04 09:22:20|158264.5|158174.5|158266|158176|158266|158176|158264|158174|5
1651656150000|2022-05-04 09:22:30|158262.7|158172.7|158262.3|158172.3|158263.4|158173.4|158261.9|158171.9|7
1651656160000|2022-05-04 09:22:40|158267.6|158177.6|158266.2|158176.2|158267.6|158177.6|158261.4|158171.4|14
1651656170000|2022-05-04 09:22:50|158263.7|158173.7|158258.9|158168.9|158263.7|158173.7|158253.8|158163.8|10
1651656180000|2022-05-04 09:23:00|158258.2|158168.2|158258.8|158168.8|158258.8|158168.8|158255.9|158165.9|8
1651656190000|2022-05-04 09:23:10|158259.6|158169.6|158260.8|158170.8|158264.2|158174.2|158259.6|158169.6|11
1651656200000|2022-05-04 09:23:20|158262|158172|158260.7|158170.7|158262.9|158172.9|158260.7|158170.7|8
1651656210000|2022-05-04 09:23:30|158261.3|158171.3|158261.6|158171.6|158261.6|158171.6|158259.2|158169.2|7
1651656220000|2022-05-04 09:23:40|158261.7|158171.7|158265.3|158175.3|158265.3|158175.3|158261.7|158171.7|7
1651656230000|2022-05-04 09:23:50|158264.9|158174.9|158262.5|158172.5|158264.9|158174.9|158260.4|158170.4|7
1651656240000|2022-05-04 09:24:00|158262.4|158172.4|158260.4|158170.4|158266|158176|158260.4|158170.4|14
1651656250000|2022-05-04 09:24:10|158261.6|158171.6|158263.8|158173.8|158271.7|158181.7|158259.4|158169.4|19
1651656260000|2022-05-04 09:24:20|158264.3|158174.3|158266.2|158176.2|158268.6|158178.6|158264.3|158174.3|6
1651656270000|2022-05-04 09:24:30|158265.9|158175.9|158278.6|158188.6|158278.6|158188.6|158265.9|158175.9|21
1651656280000|2022-05-04 09:24:40|158276.4|158186.4|158275.9|158185.9|158281.1|158191.1|158272|158182|21
1651656290000|2022-05-04 09:24:50|158276.6|158186.6|158271.9|158181.9|158276.7|158186.7|158269.1|158179.1|24
1651656300000|2022-05-04 09:25:00|158269|158179|158265.1|158175.1|158270.3|158180.3|158265.1|158175.1|12
1651656310000|2022-05-04 09:25:10|158265.2|158175.2|158265.9|158175.9|158268.4|158178.4|158265|158175|21
1651656320000|2022-05-04 09:25:20|158265.8|158175.8|158266.8|158176.8|158266.8|158176.8|158265|158175|14
1651656330000|2022-05-04 09:25:30|158266.4|158176.4|158274.2|158184.2|158274.4|158184.4|158253.2|158163.2|28
1651656340000|2022-05-04 09:25:40|158273.7|158183.7|158271.3|158181.3|158273.7|158183.7|158270|158180|21
1651656350000|2022-05-04 09:25:50|158272.2|158182.2|158276.9|158186.9|158277.9|158187.9|158271.1|158181.1|23
1651656360000|2022-05-04 09:26:00|158277.1|158187.1|158264.6|158174.6|158278|158188|158264.6|158174.6|19
1651656370000|2022-05-04 09:26:10|158265.9|158175.9|158265.4|158175.4|158268.4|158178.4|158263.1|158173.1|16
1651656380000|2022-05-04 09:26:20|158265.5|158175.5|158259.2|158169.2|158265.5|158175.5|158257.2|158167.2|17
1651656390000|2022-05-04 09:26:30|158258.5|158168.5|158258.9|158168.9|158259.6|158169.6|158258.5|158168.5|8
1651656400000|2022-05-04 09:26:40|158258.1|158168.1|158260.7|158170.7|158261|158171|158258.1|158168.1|5
1651656410000|2022-05-04 09:26:50|158260.4|158170.4|158261.5|158171.5|158261.5|158171.5|158259.8|158169.8|3
1651656420000|2022-05-04 09:27:00|158261.1|158171.1|158259|158169|158261.1|158171.1|158256.7|158166.7|6
1651656430000|2022-05-04 09:27:10|158258.4|158168.4|158250.5|158160.5|158260.7|158170.7|158250|158160|10
1651656440000|2022-05-04 09:27:20|158249.9|158159.9|158245.8|158155.8|158251.9|158161.9|158244.4|158154.4|21
1651656450000|2022-05-04 09:27:30|158245.5|158155.5|158258.6|158168.6|158284.5|158169.8|158245.5|158154.5|27
1651656460000|2022-05-04 09:27:40|158259|158169|158261.7|158171.7|158268.1|158178.1|158259|158169|19
1651656470000|2022-05-04 09:27:50|158262|158172|158260.8|158170.8|158262|158172|158260.8|158170.8|8
1651656480000|2022-05-04 09:28:00|158260.9|158170.9|158280.6|158190.6|158281.9|158191.9|158260.9|158170.9|14
1651656490000|2022-05-04 09:28:10|158280.3|158190.3|158283.7|158193.7|158285.5|158195.5|158280.3|158190.3|16
1651656500000|2022-05-04 09:28:20|158286|158196|158324.6|158234.6|158328.8|158238.8|158286|158196|29
1651656510000|2022-05-04 09:28:30|158324.1|158234.1|158323.4|158233.4|158327.7|158237.7|158323.4|158233.4|16
1651656520000|2022-05-04 09:28:40|158322.9|158232.9|158320.7|158230.7|158322.9|158232.9|158320.7|158230.7|16
1651656530000|2022-05-04 09:28:50|158320.6|158230.6|158320.2|158230.2|158321.3|158231.3|158318.3|158228.3|8
1651656540000|2022-05-04 09:29:00|158305.4|158215.4|158289.1|158199.1|158316.9|158226.9|158289.1|158199.1|26
1651656550000|2022-05-04 09:29:10|158291.3|158201.3|158292.6|158202.6|158293.9|158203.9|158290|158200|16
1651656560000|2022-05-04 09:29:20|158291.3|158201.3|158289.9|158199.9|158295.5|158205.5|158287.3|158197.3|13
1651656570000|2022-05-04 09:29:30|158290.2|158200.2|158290.6|158200.6|158294.3|158204.3|158287.5|158197.5|13
1651656580000|2022-05-04 09:29:40|158288.7|158198.7|158293.7|158203.7|158297.8|158207.8|158288.7|158198.7|16
1651656590000|2022-05-04 09:29:50|158294.9|158204.9|158298.3|158208.3|158300.5|158210.5|158292.4|158202.4|18
1651656600000|2022-05-04 09:30:00|158299.2|158209.2|158296.4|158206.4|158299.2|158209.2|158295.9|158205.9|14
1651656610000|2022-05-04 09:30:10|158296.2|158206.2|158295.2|158205.2|158296.7|158206.7|158294.9|158204.9|12
1651656620000|2022-05-04 09:30:20|158295.9|158205.9|158299.8|158209.8|158299.8|158209.8|158293.4|158203.4|14
1651656630000|2022-05-04 09:30:30|158297.3|158207.3|158298.3|158208.3|158299.9|158209.9|158292.1|158202.1|23
1651656640000|2022-05-04 09:30:40|158298.2|158208.2|158299.9|158209.9|158301.7|158211.7|158297.7|158207.7|21
1651656650000|2022-05-04 09:30:50|158299.7|158209.7|158299.4|158209.4|158300.2|158210.2|158297.8|158207.8|14
1651656660000|2022-05-04 09:31:00|158298.4|158208.4|158289.9|158199.9|158302.4|158212.4|158287|158197|24
1651656670000|2022-05-04 09:31:10|158289.1|158199.1|158302.3|158212.3|158302.3|158212.3|158288.8|158198.8|25
1651656680000|2022-05-04 09:31:20|158302.6|158212.6|158249.3|158159.3|158304.3|158214.3|158243.6|158153.6|21
1651656690000|2022-05-04 09:31:30|158248.7|158158.7|158271.3|158181.3|158272.4|158182.4|158248.7|158158.7|29
1651656700000|2022-05-04 09:31:40|158270.3|158180.3|158270.4|158180.4|158274.8|158184.8|158267|158177|24
1651656710000|2022-05-04 09:31:50|158270.1|158180.1|158270.7|158180.7|158271.6|158181.6|158269.8|158179.8|23
1651656720000|2022-05-04 09:32:00|158269.4|158179.4|158258.9|158168.9|158273|158183|158258.2|158168.2|23
1651656730000|2022-05-04 09:32:10|158258.6|158168.6|158258.7|158168.7|158259.4|158169.4|158249.1|158159.1|28
1651656740000|2022-05-04 09:32:20|158258.6|158168.6|158252.2|158162.2|158258.7|158168.7|158252.1|158162.1|17
1651656750000|2022-05-04 09:32:30|158252.7|158162.7|158272.9|158182.9|158276.2|158186.2|158252.7|158162.7|19
1651656760000|2022-05-04 09:32:40|158273.2|158183.2|158270.6|158180.6|158278.9|158188.9|158266.1|158176.1|24
1651656770000|2022-05-04 09:32:50|158268.4|158178.4|158241.7|158151.7|158268.4|158178.4|158221.2|158131.2|29
1651656780000|2022-05-04 09:33:00|158243.7|158153.7|158216.3|158126.3|158243.7|158153.7|158211.2|158121.2|24
1651656790000|2022-05-04 09:33:10|158216.4|158126.4|158222.5|158132.5|158227.4|158137.4|158216.4|158126.4|17
1651656800000|2022-05-04 09:33:20|158222|158132|158265.1|158175.1|158266.9|158176.9|158222|158132|26
1651656810000|2022-05-04 09:33:30|158268.5|158178.5|158271.2|158181.2|158276|158186|158264.8|158174.8|27
1651656820000|2022-05-04 09:33:40|158271.4|158181.4|158280.9|158190.9|158281.5|158191.5|158268.7|158178.7|20
1651656830000|2022-05-04 09:33:50|158280|158190|158281.5|158191.5|158284.3|158194.3|158280|158190|19
1651656840000|2022-05-04 09:34:00|158281.8|158191.8|158278.3|158188.3|158282.3|158192.3|158275.7|158185.7|23
1651656850000|2022-05-04 09:34:10|158273.8|158183.8|158268.6|158178.6|158274.1|158184.1|158267.4|158177.4|26
1651656860000|2022-05-04 09:34:20|158270|158180|158260.6|158170.6|158270|158180|158259|158169|20
1651656870000|2022-05-04 09:34:30|158261.1|158171.1|158261.1|158171.1|158261.7|158171.7|158258.9|158168.9|16
1651656880000|2022-05-04 09:34:40|158261|158171|158261.5|158171.5|158263.1|158173.1|158260.9|158170.9|9
1651656890000|2022-05-04 09:34:50|158263.2|158173.2|158260.1|158170.1|158263.3|158173.3|158259.7|158169.7|18
1651656900000|2022-05-04 09:35:00|158260.5|158170.5|158259.5|158169.5|158260.7|158170.7|158259.5|158169.5|13
1651656910000|2022-05-04 09:35:10|158259.8|158169.8|158265.1|158175.1|158266.6|158176.6|158259.6|158169.6|14
1651656920000|2022-05-04 09:35:20|158264.5|158174.5|158279.7|158189.7|158282.3|158192.3|158264.5|158174.5|21
1651656930000|2022-05-04 09:35:30|158280.9|158190.9|158255.2|158165.2|158280.9|158190.9|158255.1|158165.1|21
1651656940000|2022-05-04 09:35:40|158253|158163|158256|158166|158260.4|158170.4|158251.9|158161.9|17
1651656950000|2022-05-04 09:35:50|158256.3|158166.3|158258.7|158168.7|158258.9|158168.9|158256.3|158166.3|14
1651656960000|2022-05-04 09:36:00|158258.9|158168.9|158257.8|158167.8|158259.1|158169.1|158257.2|158167.2|7
1651656970000|2022-05-04 09:36:10|158257.4|158167.4|158257.9|158167.9|158257.9|158167.9|158256.7|158166.7|9
1651656980000|2022-05-04 09:36:20|158260.8|158170.8|158254.9|158164.9|158260.8|158170.8|158254.9|158164.9|4
1651656990000|2022-05-04 09:36:30|158256.4|158166.4|158256.5|158166.5|158257.1|158167.1|158256.1|158166.1|8
1651657000000|2022-05-04 09:36:40|158256.4|158166.4|158254.8|158164.8|158257.9|158167.9|158254.8|158164.8|5
1651657010000|2022-05-04 09:36:50|158259.3|158169.3|158258|158168|158259.3|158169.3|158258|158168|6
1651657020000|2022-05-04 09:37:00|158257.7|158167.7|158258.8|158168.8|158258.8|158168.8|158257.1|158167.1|5
1651657030000|2022-05-04 09:37:10|158258.3|158168.3|158255.6|158165.6|158259.4|158169.4|158254.4|158164.4|10
1651657040000|2022-05-04 09:37:20|158254.8|158164.8|158253.2|158163.2|158255.3|158165.3|158252.6|158162.6|16
1651657050000|2022-05-04 09:37:30|158252.3|158162.3|158254.2|158164.2|158255.1|158165.1|158250.5|158160.5|12
1651657060000|2022-05-04 09:37:40|158254|158164|158255|158165|158255|158165|158252.2|158162.2|8
1651657070000|2022-05-04 09:37:50|158261.6|158171.6|158254.5|158164.5|158261.6|158171.6|158254.2|158164.2|12
1651657080000|2022-05-04 09:38:00|158255.9|158165.9|158249.4|158159.4|158256.4|158166.4|158249.4|158159.4|19
1651657090000|2022-05-04 09:38:10|158249.1|158159.1|158245.8|158155.8|158251.8|158161.8|158245.8|158155.8|19
1651657100000|2022-05-04 09:38:20|158247.5|158157.5|158246.9|158156.9|158248.3|158158.3|158244|158154|6
1651657110000|2022-05-04 09:38:30|158247.9|158157.9|158247.5|158157.5|158249.7|158159.7|158242.9|158152.9|16
1651657120000|2022-05-04 09:38:40|158247.9|158157.9|158254.1|158164.1|158256.2|158166.2|158245.7|158155.7|27
1651657130000|2022-05-04 09:38:50|158252.4|158162.4|158255.2|158165.2|158259.5|158169.5|158246.4|158156.4|21
1651657140000|2022-05-04 09:39:00|158258.8|158168.8|158256.8|158166.8|158258.8|158168.8|158250.3|158160.3|20
1651657150000|2022-05-04 09:39:10|158256.7|158166.7|158257|158167|158257|158167|158256.5|158166.5|6
1651657160000|2022-05-04 09:39:20|158255.2|158165.2|158255.5|158165.5|158255.5|158165.5|158253.7|158163.7|9
1651657170000|2022-05-04 09:39:30|158254.1|158164.1|158257.6|158167.6|158260.4|158170.4|158253.1|158163.1|19
1651657180000|2022-05-04 09:39:40|158257|158167|158254|158164|158257.4|158167.4|158252.7|158162.7|19
1651657190000|2022-05-04 09:39:50|158253.5|158163.5|158252.8|158162.8|158257.2|158167.2|158250.8|158160.8|16
1651657200000|2022-05-04 09:40:00|158251.6|158161.6|158251.9|158161.9|158254.8|158164.8|158250.5|158160.5|18
1651657210000|2022-05-04 09:40:10|158251.2|158161.2|158254.5|158164.5|158254.5|158164.5|158249.9|158159.9|22
1651657220000|2022-05-04 09:40:20|158254.1|158164.1|158256.4|158166.4|158256.4|158166.4|158254.1|158164.1|15
1651657230000|2022-05-04 09:40:30|158257.4|158167.4|158259.7|158169.7|158260.9|158170.9|158257|158167|17
1651657240000|2022-05-04 09:40:40|158260.3|158170.3|158259.4|158169.4|158261.1|158171.1|158258.6|158168.6|18
1651657250000|2022-05-04 09:40:50|158258.6|158168.6|158263.4|158173.4|158264.3|158174.3|158258.3|158168.3|11
1651657260000|2022-05-04 09:41:00|158261.1|158171.1|158259.6|158169.6|158262.6|158172.6|158259.1|158169.1|12
1651657270000|2022-05-04 09:41:10|158260|158170|158275.9|158185.9|158275.9|158185.9|158250.8|158160.8|16
1651657280000|2022-05-04 09:41:20|158274.4|158184.4|158273.7|158183.7|158278.7|158188.7|158272|158182|19
1651657290000|2022-05-04 09:41:30|158274.7|158184.7|158274.9|158184.9|158276.7|158186.7|158272.4|158182.4|17
1651657300000|2022-05-04 09:41:40|158276.4|158186.4|158274|158184|158278|158188|158274|158184|15
1651657310000|2022-05-04 09:41:50|158275.7|158185.7|158277.7|158187.7|158277.7|158187.7|158274.9|158184.9|8
1651657320000|2022-05-04 09:42:00|158273.1|158183.1|158270.4|158180.4|158278.4|158188.4|158265.7|158175.7|23
1651657330000|2022-05-04 09:42:10|158270.9|158180.9|158266.7|158176.7|158274.1|158184.1|158266.7|158176.7|19
1651657340000|2022-05-04 09:42:20|158266.8|158176.8|158263|158173|158269.1|158179.1|158263|158173|10
1651657350000|2022-05-04 09:42:30|158262.4|158172.4|158261.5|158171.5|158267.1|158177.1|158258.2|158168.2|17
1651657360000|2022-05-04 09:42:40|158265.8|158175.8|158250.1|158160.1|158267|158177|158250.1|158160.1|21
1651657370000|2022-05-04 09:42:50|158247.7|158157.7|158254.8|158164.8|158258.7|158168.7|158242|158152|14
1651657380000|2022-05-04 09:43:00|158253.3|158163.3|158250.9|158160.9|158256.4|158166.4|158248.1|158158.1|19
1651657390000|2022-05-04 09:43:10|158251.1|158161.1|158252.6|158162.6|158254.9|158164.9|158249.6|158159.6|12
1651657400000|2022-05-04 09:43:20|158252.2|158162.2|158254.1|158164.1|158254.9|158164.9|158252.2|158162.2|15
1651657410000|2022-05-04 09:43:30|158254.8|158164.8|158254.2|158164.2|158258.6|158168.6|158250.2|158160.2|18
1651657420000|2022-05-04 09:43:40|158254.9|158164.9|158253|158163|158256.5|158166.5|158251.8|158161.8|14
1651657430000|2022-05-04 09:43:50|158252|158162|158253.3|158163.3|158253.7|158163.7|158251.7|158161.7|8
1651657440000|2022-05-04 09:44:00|158252.2|158162.2|158251.9|158161.9|158255.2|158165.2|158251.8|158161.8|6
1651657450000|2022-05-04 09:44:10|158251.8|158161.8|158254.3|158164.3|158255.1|158165.1|158251.4|158161.4|12
1651657460000|2022-05-04 09:44:20|158252.6|158162.6|158252.3|158162.3|158253.1|158163.1|158252.3|158162.3|8
1651657470000|2022-05-04 09:44:30|158247.6|158157.6|158254.6|158164.6|158259.1|158169.1|158247.5|158157.5|12
1651657480000|2022-05-04 09:44:40|158255.6|158165.6|158232.8|158142.8|158255.6|158165.6|158229.5|158139.5|16
1651657490000|2022-05-04 09:44:50|158234.9|158144.9|158229.2|158139.2|158236.8|158146.8|158227.4|158137.4|22
1651657500000|2022-05-04 09:45:00|158230.1|158140.1|158232.6|158142.6|158233.9|158143.9|158229|158139|20
1651657510000|2022-05-04 09:45:10|158231|158141|158232.5|158142.5|158235.2|158145.2|158231|158141|15
1651657520000|2022-05-04 09:45:20|158232.3|158142.3|158231.4|158141.4|158232.3|158142.3|158230.5|158140.5|10
1651657530000|2022-05-04 09:45:30|158242.6|158152.6|158237.8|158147.8|158242.6|158152.6|158237.8|158147.8|10
1651657540000|2022-05-04 09:45:40|158237.4|158147.4|158230.7|158140.7|158238.4|158148.4|158229.3|158139.3|21
1651657550000|2022-05-04 09:45:50|158231.7|158141.7|158236.4|158146.4|158237|158147|158231.7|158141.7|29
1651657560000|2022-05-04 09:46:00|158235.3|158145.3|158236.5|158146.5|158238.6|158148.6|158232.6|158142.6|19
1651657570000|2022-05-04 09:46:10|158236.2|158146.2|158271.2|158181.2|158276.2|158186.2|158229.7|158139.7|20
1651657580000|2022-05-04 09:46:20|158272.3|158182.3|158300.6|158210.6|158300.6|158210.6|158270.5|158180.5|19
1651657590000|2022-05-04 09:46:30|158297.6|158207.6|158287.8|158197.8|158299.7|158209.7|158284|158194|12
1651657600000|2022-05-04 09:46:40|158289|158199|158293.9|158203.9|158293.9|158203.9|158283.7|158193.7|13
1651657610000|2022-05-04 09:46:50|158301|158211|158299.5|158209.5|158301|158211|158293.4|158203.4|12
1651657620000|2022-05-04 09:47:00|158299.3|158209.3|158296.4|158206.4|158299.6|158209.6|158294.5|158204.5|11
1651657630000|2022-05-04 09:47:10|158296.9|158206.9|158297.3|158207.3|158299.1|158209.1|158296|158206|9
1651657640000|2022-05-04 09:47:20|158297.8|158207.8|158302.3|158212.3|158302.5|158212.5|158293.3|158203.3|12
1651657650000|2022-05-04 09:47:30|158301|158211|158299.1|158209.1|158301|158211|158296.6|158206.6|11
1651657660000|2022-05-04 09:47:40|158298.3|158208.3|158302.6|158212.6|158307.7|158217.7|158298.3|158208.3|9
1651657670000|2022-05-04 09:47:50|158302.7|158212.7|158294.8|158204.8|158303.6|158213.6|158293.3|158203.3|11
1651657680000|2022-05-04 09:48:00|158294.9|158204.9|158300.6|158210.6|158303.8|158213.8|158292.3|158202.3|20
1651657690000|2022-05-04 09:48:10|158299.6|158209.6|158296.7|158206.7|158315.7|158225.7|158291.3|158201.3|15
1651657700000|2022-05-04 09:48:20|158297.2|158207.2|158302.3|158212.3|158302.3|158212.3|158296.8|158206.8|13
1651657710000|2022-05-04 09:48:30|158302.1|158212.1|158302.1|158212.1|158303|158213|158300.2|158210.2|13
1651657720000|2022-05-04 09:48:40|158301.8|158211.8|158302.6|158212.6|158309.3|158219.3|158301.8|158211.8|14
1651657730000|2022-05-04 09:48:50|158302.5|158212.5|158305.3|158215.3|158305.9|158215.9|158299.4|158209.4|10
1651657740000|2022-05-04 09:49:00|158304.6|158214.6|158305.5|158215.5|158309.5|158219.5|158302.1|158212.1|15
1651657750000|2022-05-04 09:49:10|158309.5|158219.5|158310.6|158220.6|158311.7|158221.7|158306.4|158216.4|18
1651657760000|2022-05-04 09:49:20|158310.1|158220.1|158312.8|158222.8|158312.8|158222.8|158308.3|158218.3|11
1651657770000|2022-05-04 09:49:30|158312.6|158222.6|158312.7|158222.7|158315.5|158225.5|158311.3|158221.3|14
1651657780000|2022-05-04 09:49:40|158313.2|158223.2|158321.7|158231.7|158324.8|158234.8|158313.2|158223.2|31
1651657790000|2022-05-04 09:49:50|158320.7|158230.7|158322.2|158232.2|158323.4|158233.4|158320|158230|12
1651657800000|2022-05-04 09:50:00|158322.7|158232.7|158320.6|158230.6|158322.8|158232.8|158304.9|158214.9|21
1651657810000|2022-05-04 09:50:10|158316|158226|158315|158225|158319.7|158229.7|158305.9|158215.9|16
1651657820000|2022-05-04 09:50:20|158315.2|158225.2|158316.5|158226.5|158317.5|158227.5|158313.8|158223.8|13
1651657830000|2022-05-04 09:50:30|158315.6|158225.6|158319.3|158229.3|158319.9|158229.9|158314.3|158224.3|13
1651657840000|2022-05-04 09:50:40|158322.1|158232.1|158363.6|158273.6|158363.6|158273.6|158316.9|158226.9|13
1651657850000|2022-05-04 09:50:50|158361.7|158271.7|158426|158336|158426|158336|158356.5|158266.5|22
1651657860000|2022-05-04 09:51:00|158425.2|158335.2|158416.9|158326.9|158425.7|158335.7|158413.8|158323.8|23
1651657870000|2022-05-04 09:51:10|158416.1|158326.1|158418.1|158328.1|158418.1|158328.1|158412.6|158322.6|15
1651657880000|2022-05-04 09:51:20|158417.8|158327.8|158416|158326|158418.6|158328.6|158410.4|158320.4|22
1651657890000|2022-05-04 09:51:30|158416.4|158326.4|158407.1|158317.1|158419.2|158329.2|158402.5|158312.5|23
1651657900000|2022-05-04 09:51:40|158406.1|158316.1|158408.3|158318.3|158410.2|158320.2|158405.7|158315.7|16
1651657910000|2022-05-04 09:51:50|158411.4|158321.4|158407.3|158317.3|158411.4|158321.4|158404.2|158314.2|22
1651657920000|2022-05-04 09:52:00|158407.4|158317.4|158402.5|158312.5|158407.9|158317.9|158397.5|158307.5|17
1651657930000|2022-05-04 09:52:10|158401|158311|158346.3|158256.3|158405.1|158315.1|158346.3|158256.3|18
1651657940000|2022-05-04 09:52:20|158348.8|158258.8|158382.1|158292.1|158388.8|158298.8|158346.2|158256.2|27
1651657950000|2022-05-04 09:52:30|158385.8|158295.8|158384.2|158294.2|158393.3|158303.3|158378.4|158288.4|30
1651657960000|2022-05-04 09:52:40|158384|158294|158364.5|158274.5|158385.5|158295.5|158361.6|158271.6|18
1651657970000|2022-05-04 09:52:50|158365.6|158275.6|158328|158238|158368.2|158278.2|158325.4|158235.4|16
1651657980000|2022-05-04 09:53:00|158328.3|158238.3|158323.5|158233.5|158328.3|158238.3|158321.3|158231.3|22
1651657990000|2022-05-04 09:53:10|158323|158233|158325.1|158235.1|158326.1|158236.1|158322.3|158232.3|14
1651658000000|2022-05-04 09:53:20|158325.3|158235.3|158321.8|158231.8|158325.3|158235.3|158321.3|158231.3|11
1651658010000|2022-05-04 09:53:30|158322.5|158232.5|158363.4|158273.4|158363.4|158273.4|158320.9|158230.9|21
1651658020000|2022-05-04 09:53:40|158363.5|158273.5|158364.5|158274.5|158364.9|158274.9|158355.1|158265.1|30
1651658030000|2022-05-04 09:53:50|158365.7|158275.7|158362.6|158272.6|158369.9|158279.9|158360.7|158270.7|19
1651658040000|2022-05-04 09:54:00|158361.2|158271.2|158363.4|158273.4|158364.8|158274.8|158361.2|158271.2|17
1651658050000|2022-05-04 09:54:10|158364.1|158274.1|158365|158275|158366.1|158276.1|158363.9|158273.9|6
1651658060000|2022-05-04 09:54:20|158366|158276|158364.8|158274.8|158370|158280|158364.7|158274.7|20
1651658070000|2022-05-04 09:54:30|158361.6|158271.6|158343.1|158253.1|158363.5|158273.5|158296.2|158206.2|32
1651658080000|2022-05-04 09:54:40|158344.4|158254.4|158340.1|158250.1|158349.7|158259.7|158339.2|158249.2|22
1651658090000|2022-05-04 09:54:50|158338.2|158248.2|158337.6|158247.6|158342.3|158252.3|158337.6|158247.6|11
1651658100000|2022-05-04 09:55:00|158339.8|158249.8|158339.4|158249.4|158340.2|158250.2|158338.3|158248.3|8
1651658110000|2022-05-04 09:55:10|158339.2|158249.2|158336.2|158246.2|158364|158274|158325.3|158235.3|30
1651658120000|2022-05-04 09:55:20|158336.7|158246.7|158341.6|158251.6|158345.2|158255.2|158331.3|158241.3|15
1651658130000|2022-05-04 09:55:30|158328.6|158238.6|158278.9|158188.9|158331.8|158241.8|158275.1|158185.1|29
1651658140000|2022-05-04 09:55:40|158278.2|158188.2|158281.5|158191.5|158281.8|158191.8|158276.5|158186.5|17
1651658150000|2022-05-04 09:55:50|158282.1|158192.1|158281.3|158191.3|158283|158193|158280.1|158190.1|16
1651658160000|2022-05-04 09:56:00|158281.4|158191.4|158284.6|158194.6|158290.4|158200.4|158278.9|158188.9|19
1651658170000|2022-05-04 09:56:10|158286.4|158196.4|158283.5|158193.5|158286.6|158196.6|158281.4|158191.4|10
1651658180000|2022-05-04 09:56:20|158282.6|158192.6|158293.2|158203.2|158296.3|158206.3|158282.6|158192.6|22
1651658190000|2022-05-04 09:56:30|158292.3|158202.3|158291.7|158201.7|158295.2|158205.2|158289.8|158199.8|20
1651658200000|2022-05-04 09:56:40|158291.1|158201.1|158299.5|158209.5|158299.5|158209.5|158287.8|158197.8|20
1651658210000|2022-05-04 09:56:50|158298.3|158208.3|158300|158210|158302.5|158212.5|158296|158206|24
1651658220000|2022-05-04 09:57:00|158299|158209|158303.5|158213.5|158304.1|158214.1|158298.5|158208.5|25
1651658230000|2022-05-04 09:57:10|158303.3|158213.3|158302.7|158212.7|158303.6|158213.6|158299.2|158209.2|14
1651658240000|2022-05-04 09:57:20|158302|158212|158302.5|158212.5|158307|158217|158302|158212|18
1651658250000|2022-05-04 09:57:30|158302.6|158212.6|158299.7|158209.7|158303.2|158213.2|158299.7|158209.7|9
1651658260000|2022-05-04 09:57:40|158300.6|158210.6|158310.6|158220.6|158314.3|158224.3|158300.4|158210.4|28
1651658270000|2022-05-04 09:57:50|158309.2|158219.2|158307.6|158217.6|158310.6|158220.6|158306|158216|17
1651658280000|2022-05-04 09:58:00|158307.2|158217.2|158308.6|158218.6|158309.6|158219.6|158307.2|158217.2|15
1651658290000|2022-05-04 09:58:10|158309.4|158219.4|158304.1|158214.1|158309.8|158219.8|158301.7|158211.7|15
1651658300000|2022-05-04 09:58:20|158303.9|158213.9|158304.3|158214.3|158310|158220|158302.9|158212.9|15
1651658310000|2022-05-04 09:58:30|158304.4|158214.4|158307.6|158217.6|158308.9|158218.9|158303.5|158213.5|19
1651658320000|2022-05-04 09:58:40|158307.9|158217.9|158307.8|158217.8|158309.5|158219.5|158306.5|158216.5|10
1651658330000|2022-05-04 09:58:50|158307.9|158217.9|158304.6|158214.6|158308.1|158218.1|158304.3|158214.3|9
1651658340000|2022-05-04 09:59:00|158303.2|158213.2|158308.7|158218.7|158309.8|158219.8|158302.7|158212.7|13
1651658350000|2022-05-04 09:59:10|158311|158221|158308|158218|158311.9|158221.9|158303.6|158213.6|19
1651658360000|2022-05-04 09:59:20|158309.1|158219.1|158307.8|158217.8|158309.1|158219.1|158307.2|158217.2|8
1651658370000|2022-05-04 09:59:30|158307.7|158217.7|158310.3|158220.3|158311.2|158221.2|158307.7|158217.7|11
1651658380000|2022-05-04 09:59:40|158310.1|158220.1|158311.2|158221.2|158313.4|158223.4|158309.5|158219.5|7
1651658390000|2022-05-04 09:59:50|158310.2|158220.2|158311.7|158221.7|158312.5|158222.5|158309.9|158219.9|10
1651658400000|2022-05-04 10:00:00|158305.5|158215.5|158290.3|158200.3|158305.7|158215.7|158287.7|158197.7|28
1651658410000|2022-05-04 10:00:10|158289|158199|158265.8|158175.8|158289|158199|158258.8|158168.8|30
1651658420000|2022-05-04 10:00:20|158265.5|158175.5|158285.3|158195.3|158285.3|158195.3|158265.5|158175.5|32
1651658430000|2022-05-04 10:00:30|158285|158195|158287|158197|158289.6|158199.6|158283.1|158193.1|30
1651658440000|2022-05-04 10:00:40|158284.7|158194.7|158288.7|158198.7|158291.1|158201.1|158284.7|158194.7|21
1651658450000|2022-05-04 10:00:50|158290.1|158200.1|158304.1|158214.1|158304.1|158214.1|158287.3|158197.3|23
1651658460000|2022-05-04 10:01:00|158297.7|158207.7|158299.4|158209.4|158305.2|158215.2|158296.2|158206.2|30
1651658470000|2022-05-04 10:01:10|158301|158211|158292.6|158202.6|158302.1|158212.1|158291.9|158201.9|29
1651658480000|2022-05-04 10:01:20|158298.3|158208.3|158288.8|158198.8|158298.8|158208.8|158288.8|158198.8|33
1651658490000|2022-05-04 10:01:30|158287.8|158197.8|158291.9|158201.9|158293.8|158203.8|158285.8|158195.8|20
1651658500000|2022-05-04 10:01:40|158289.2|158199.2|158285.4|158195.4|158289.7|158199.7|158277.5|158187.5|27
1651658510000|2022-05-04 10:01:50|158285.5|158195.5|158282.4|158192.4|158288.2|158198.2|158282.4|158192.4|19
1651658520000|2022-05-04 10:02:00|158286.2|158196.2|158283.7|158193.7|158286.9|158196.9|158280.5|158190.5|23
1651658530000|2022-05-04 10:02:10|158280.2|158190.2|158290.4|158200.4|158294.9|158204.9|158275.9|158185.9|31
1651658540000|2022-05-04 10:02:20|158290.2|158200.2|158287.6|158197.6|158292.4|158202.4|158287.6|158197.6|16
1651658550000|2022-05-04 10:02:30|158286.4|158196.4|158288.9|158198.9|158291.4|158201.4|158286.4|158196.4|12
1651658560000|2022-05-04 10:02:40|158290.9|158200.9|158293.9|158203.9|158297.9|158207.9|158289.2|158199.2|22
1651658570000|2022-05-04 10:02:50|158294.7|158204.7|158291.6|158201.6|158294.7|158204.7|158291.6|158201.6|11
1651658580000|2022-05-04 10:03:00|158294.5|158204.5|158290.3|158200.3|158294.5|158204.5|158285|158195|26
1651658590000|2022-05-04 10:03:10|158290.6|158200.6|158290.3|158200.3|158292.1|158202.1|158285.8|158195.8|21
1651658600000|2022-05-04 10:03:20|158291|158201|158294.6|158204.6|158297.3|158207.3|158290|158200|24
1651658610000|2022-05-04 10:03:30|158294.3|158204.3|158297.8|158207.8|158302.9|158212.9|158291.2|158201.2|22
1651658620000|2022-05-04 10:03:40|158300|158210|158294.1|158204.1|158300|158210|158293.7|158203.7|12
1651658630000|2022-05-04 10:03:50|158294.5|158204.5|158292.6|158202.6|158294.5|158204.5|158291.6|158201.6|9
1651658640000|2022-05-04 10:04:00|158293|158203|158290.3|158200.3|158297.1|158207.1|158290.3|158200.3|13
1651658650000|2022-05-04 10:04:10|158290.8|158200.8|158288.1|158198.1|158296.7|158206.7|158281|158191|24
1651658660000|2022-05-04 10:04:20|158290|158200|158274.1|158184.1|158290|158200|158267.4|158177.4|26
1651658670000|2022-05-04 10:04:30|158274.7|158184.7|158277|158187|158281|158191|158274.6|158184.6|16
1651658680000|2022-05-04 10:04:40|158277.1|158187.1|158270.1|158180.1|158277.1|158187.1|158269.3|158179.3|15
1651658690000|2022-05-04 10:04:50|158270.3|158180.3|158266|158176|158275|158185|158266|158176|18
1651658700000|2022-05-04 10:05:00|158267.7|158177.7|158262.1|158172.1|158273.4|158183.4|158260.8|158170.8|28
1651658710000|2022-05-04 10:05:10|158266.2|158176.2|158261.7|158171.7|158269.7|158179.7|158259|158169|30
1651658720000|2022-05-04 10:05:20|158259.1|158169.1|158259.3|158169.3|158260.5|158170.5|158256.7|158166.7|15
1651658730000|2022-05-04 10:05:30|158264.2|158174.2|158264.2|158174.2|158265.7|158175.7|158261|158171|17
1651658740000|2022-05-04 10:05:40|158264.6|158174.6|158262.3|158172.3|158264.6|158174.6|158262.3|158172.3|15
1651658750000|2022-05-04 10:05:50|158263.2|158173.2|158264.8|158174.8|158264.8|158174.8|158261.6|158171.6|10
1651658760000|2022-05-04 10:06:00|158264.6|158174.6|158262.7|158172.7|158269.4|158179.4|158260.2|158170.2|10
1651658770000|2022-05-04 10:06:10|158262.6|158172.6|158261.6|158171.6|158264.3|158174.3|158261.3|158171.3|11
1651658780000|2022-05-04 10:06:20|158265.6|158175.6|158263.5|158173.5|158271.5|158181.5|158259.7|158169.7|32
1651658790000|2022-05-04 10:06:30|158266.2|158176.2|158269.5|158179.5|158269.6|158179.6|158259.7|158169.7|31
1651658800000|2022-05-04 10:06:40|158270.6|158180.6|158268.3|158178.3|158273.7|158183.7|158265|158175|24
1651658810000|2022-05-04 10:06:50|158267.7|158177.7|158301.3|158211.3|158301.9|158211.9|158267.7|158177.7|17
1651658820000|2022-05-04 10:07:00|158301.7|158211.7|158313.8|158223.8|158315.5|158225.5|158301.5|158211.5|22
1651658830000|2022-05-04 10:07:10|158315.3|158225.3|158318.6|158228.6|158319.9|158229.9|158311.3|158221.3|16
1651658840000|2022-05-04 10:07:20|158321.8|158231.8|158318.9|158228.9|158321.8|158231.8|158314.5|158224.5|10
1651658850000|2022-05-04 10:07:30|158319|158229|158323.4|158233.4|158323.4|158233.4|158318.9|158228.9|7
1651658860000|2022-05-04 10:07:40|158320.3|158230.3|158304.4|158214.4|158320.3|158230.3|158301.8|158211.8|19
1651658870000|2022-05-04 10:07:50|158305.6|158215.6|158304.3|158214.3|158305.9|158215.9|158301.8|158211.8|17
1651658880000|2022-05-04 10:08:00|158304|158214|158307.3|158217.3|158311.9|158221.9|158302|158212|21
1651658890000|2022-05-04 10:08:10|158306.4|158216.4|158308.9|158218.9|158312.7|158222.7|158306.3|158216.3|20
1651658900000|2022-05-04 10:08:20|158300|158210|158299.9|158209.9|158305.9|158215.9|158297.1|158207.1|26
1651658910000|2022-05-04 10:08:30|158300.9|158210.9|158305.9|158215.9|158307.2|158217.2|158300.9|158210.9|20
1651658920000|2022-05-04 10:08:40|158302.5|158212.5|158312.7|158222.7|158319.3|158229.3|158302.3|158212.3|18
1651658930000|2022-05-04 10:08:50|158307.1|158217.1|158322.1|158232.1|158322.1|158232.1|158307.1|158217.1|9
1651658940000|2022-05-04 10:09:00|158322.2|158232.2|158317.4|158227.4|158322.2|158232.2|158314.6|158224.6|11
1651658950000|2022-05-04 10:09:10|158317.2|158227.2|158314.8|158224.8|158317.2|158227.2|158310.1|158220.1|15
1651658960000|2022-05-04 10:09:20|158317.8|158227.8|158310.1|158220.1|158320.4|158230.4|158308|158218|20
1651658970000|2022-05-04 10:09:30|158311.5|158221.5|158311.2|158221.2|158312.9|158222.9|158310.1|158220.1|10
1651658980000|2022-05-04 10:09:40|158311.3|158221.3|158307.5|158217.5|158312.5|158222.5|158306.7|158216.7|24
1651658990000|2022-05-04 10:09:50|158307.7|158217.7|158326.7|158236.7|158327.1|158237.1|158305.2|158215.2|27
1651659000000|2022-05-04 10:10:00|158325.2|158235.2|158322.9|158232.9|158326.3|158236.3|158320.9|158230.9|26
1651659010000|2022-05-04 10:10:10|158323.6|158233.6|158322.3|158232.3|158328.3|158238.3|158321.2|158231.2|22
1651659020000|2022-05-04 10:10:20|158322.2|158232.2|158324.3|158234.3|158324.3|158234.3|158316.8|158226.8|16
1651659030000|2022-05-04 10:10:30|158324.2|158234.2|158320.9|158230.9|158325|158235|158317.8|158227.8|27
1651659040000|2022-05-04 10:10:40|158320.6|158230.6|158319.3|158229.3|158322.6|158232.6|158318.5|158228.5|19
1651659050000|2022-05-04 10:10:50|158317.7|158227.7|158319.4|158229.4|158319.4|158229.4|158314.1|158224.1|21
1651659060000|2022-05-04 10:11:00|158319.5|158229.5|158319.6|158229.6|158321.5|158231.5|158311.2|158221.2|15
1651659070000|2022-05-04 10:11:10|158317.6|158227.6|158312|158222|158317.6|158227.6|158310|158220|12
1651659080000|2022-05-04 10:11:20|158311.6|158221.6|158317.7|158227.7|158317.9|158227.9|158311.6|158221.6|17
1651659090000|2022-05-04 10:11:30|158319.2|158229.2|158317.4|158227.4|158319.2|158229.2|158316.5|158226.5|10
1651659100000|2022-05-04 10:11:40|158317.1|158227.1|158315.6|158225.6|158317.2|158227.2|158311.9|158221.9|16
1651659110000|2022-05-04 10:11:50|158316.3|158226.3|158317.8|158227.8|158318.5|158228.5|158316.3|158226.3|14
1651659120000|2022-05-04 10:12:00|158316|158226|158322.6|158232.6|158322.6|158232.6|158309.5|158219.5|23
1651659130000|2022-05-04 10:12:10|158321.4|158231.4|158309.9|158219.9|158321.4|158231.4|158309.2|158219.2|22
1651659140000|2022-05-04 10:12:20|158310.5|158220.5|158315.6|158225.6|158315.8|158225.8|158310.5|158220.5|9
1651659150000|2022-05-04 10:12:30|158315.5|158225.5|158314.3|158224.3|158315.5|158225.5|158313.9|158223.9|9
1651659160000|2022-05-04 10:12:40|158313.4|158223.4|158310.9|158220.9|158316.7|158226.7|158310.9|158220.9|8
1651659170000|2022-05-04 10:12:50|158312.1|158222.1|158314.2|158224.2|158317|158227|158311.3|158221.3|9
1651659180000|2022-05-04 10:13:00|158314.3|158224.3|158310.7|158220.7|158314.3|158224.3|158310|158220|7
1651659190000|2022-05-04 10:13:10|158310.4|158220.4|158317|158227|158322|158232|158307|158217|22
1651659200000|2022-05-04 10:13:20|158315.3|158225.3|158324.2|158234.2|158327.8|158237.8|158312.1|158222.1|30
1651659210000|2022-05-04 10:13:30|158323.2|158233.2|158323.4|158233.4|158324.3|158234.3|158318.6|158228.6|18
1651659220000|2022-05-04 10:13:40|158322.4|158232.4|158316.8|158226.8|158322.4|158232.4|158316.8|158226.8|16
1651659230000|2022-05-04 10:13:50|158317.9|158227.9|158319.4|158229.4|158319.4|158229.4|158316.6|158226.6|8
1651659240000|2022-05-04 10:14:00|158318.8|158228.8|158337.5|158247.5|158339.6|158249.6|158318.8|158228.8|18
1651659250000|2022-05-04 10:14:10|158337|158247|158332.5|158242.5|158339.3|158249.3|158332|158242|17
1651659260000|2022-05-04 10:14:20|158335.7|158245.7|158338.6|158248.6|158339.3|158249.3|158332.1|158242.1|14
1651659270000|2022-05-04 10:14:30|158338.2|158248.2|158341.2|158251.2|158341.9|158251.9|158338.2|158248.2|14
1651659280000|2022-05-04 10:14:40|158342.1|158252.1|158340.8|158250.8|158342.1|158252.1|158335.6|158245.6|19
1651659290000|2022-05-04 10:14:50|158339.5|158249.5|158345.3|158255.3|158345.5|158255.5|158336.1|158246.1|17
1651659300000|2022-05-04 10:15:00|158345.8|158255.8|158343.8|158253.8|158350|158260|158343.6|158253.6|15
1651659310000|2022-05-04 10:15:10|158343.7|158253.7|158343.6|158253.6|158343.9|158253.9|158342.5|158252.5|7
1651659320000|2022-05-04 10:15:20|158343.2|158253.2|158339.5|158249.5|158344|158254|158337.9|158247.9|17
1651659330000|2022-05-04 10:15:30|158339.9|158249.9|158342.2|158252.2|158342.3|158252.3|158339.8|158249.8|7
1651659340000|2022-05-04 10:15:40|158343|158253|158342.4|158252.4|158343.6|158253.6|158341.4|158251.4|8
1651659350000|2022-05-04 10:15:50|158341.8|158251.8|158333.3|158243.3|158343.2|158253.2|158330.7|158240.7|17
1651659360000|2022-05-04 10:16:00|158338|158248|158331.9|158241.9|158338|158248|158330.9|158240.9|24
1651659370000|2022-05-04 10:16:10|158332.2|158242.2|158332.9|158242.9|158332.9|158242.9|158330.2|158240.2|11
1651659380000|2022-05-04 10:16:20|158332.8|158242.8|158335.6|158245.6|158336.3|158246.3|158332.8|158242.8|12
1651659390000|2022-05-04 10:16:30|158334.8|158244.8|158331.8|158241.8|158335.2|158245.2|158331.8|158241.8|8
1651659400000|2022-05-04 10:16:40|158332.6|158242.6|158335.3|158245.3|158336.9|158246.9|158332.3|158242.3|12
1651659410000|2022-05-04 10:16:50|158334.9|158244.9|158332.4|158242.4|158334.9|158244.9|158331.9|158241.9|12
1651659420000|2022-05-04 10:17:00|158332.7|158242.7|158340.1|158250.1|158343.8|158253.8|158331.3|158241.3|16
1651659430000|2022-05-04 10:17:10|158341.3|158251.3|158343.5|158253.5|158345|158255|158340.7|158250.7|21
1651659440000|2022-05-04 10:17:20|158343.4|158253.4|158345|158255|158345.9|158255.9|158340.2|158250.2|19
1651659450000|2022-05-04 10:17:30|158344.6|158254.6|158348.2|158258.2|158349.8|158259.8|158343.4|158253.4|16
1651659460000|2022-05-04 10:17:40|158345.9|158255.9|158330.8|158240.8|158350.4|158260.4|158327.4|158237.4|22
1651659470000|2022-05-04 10:17:50|158336.2|158246.2|158331.7|158241.7|158336.6|158246.6|158331.4|158241.4|18
1651659480000|2022-05-04 10:18:00|158331.9|158241.9|158319|158229|158331.9|158241.9|158311.3|158221.3|17
1651659490000|2022-05-04 10:18:10|158319.1|158229.1|158319.9|158229.9|158323|158233|158319.1|158229.1|16
1651659500000|2022-05-04 10:18:20|158320.1|158230.1|158322.8|158232.8|158325.5|158235.5|158319.7|158229.7|18
1651659510000|2022-05-04 10:18:30|158322.6|158232.6|158325.6|158235.6|158327.2|158237.2|158318.8|158228.8|12
1651659520000|2022-05-04 10:18:40|158326.2|158236.2|158322.8|158232.8|158326.6|158236.6|158318.6|158228.6|18
1651659530000|2022-05-04 10:18:50|158322.5|158232.5|158327.3|158237.3|158327.3|158237.3|158322.3|158232.3|15
1651659540000|2022-05-04 10:19:00|158326.6|158236.6|158315.4|158225.4|158327|158237|158315.4|158225.4|12
1651659550000|2022-05-04 10:19:10|158316.2|158226.2|158316.3|158226.3|158319.1|158229.1|158313.4|158223.4|13
1651659560000|2022-05-04 10:19:20|158315.2|158225.2|158319.7|158229.7|158321.2|158231.2|158314.6|158224.6|26
1651659570000|2022-05-04 10:19:30|158319.4|158229.4|158322.8|158232.8|158325.1|158235.1|158319.4|158229.4|22
1651659580000|2022-05-04 10:19:40|158322.7|158232.7|158324.2|158234.2|158328.6|158238.6|158321.9|158231.9|11
1651659590000|2022-05-04 10:19:50|158324.1|158234.1|158326.5|158236.5|158327.3|158237.3|158323.9|158233.9|13
1651659600000|2022-05-04 10:20:00|158326.9|158236.9|158321|158231|158326.9|158236.9|158321|158231|13
1651659610000|2022-05-04 10:20:10|158321.6|158231.6|158319.2|158229.2|158325|158235|158314.4|158224.4|18
1651659620000|2022-05-04 10:20:20|158317.4|158227.4|158312.6|158222.6|158317.4|158227.4|158312.6|158222.6|16
1651659630000|2022-05-04 10:20:30|158313.1|158223.1|158320.4|158230.4|158321.5|158231.5|158310.4|158220.4|15
1651659640000|2022-05-04 10:20:40|158320.3|158230.3|158322.1|158232.1|158323.6|158233.6|158319.9|158229.9|5
1651659650000|2022-05-04 10:20:50|158321.4|158231.4|158320.8|158230.8|158323.4|158233.4|158320.3|158230.3|11
1651659660000|2022-05-04 10:21:00|158320.2|158230.2|158322.9|158232.9|158323.9|158233.9|158319.5|158229.5|19
1651659670000|2022-05-04 10:21:10|158323.3|158233.3|158319.5|158229.5|158323.3|158233.3|158319.5|158229.5|10
1651659680000|2022-05-04 10:21:20|158319.9|158229.9|158317.1|158227.1|158319.9|158229.9|158317.1|158227.1|10
1651659690000|2022-05-04 10:21:30|158318.3|158228.3|158318.8|158228.8|158319.3|158229.3|158317|158227|7
1651659700000|2022-05-04 10:21:40|158319.4|158229.4|158322.3|158232.3|158324.1|158234.1|158319|158229|8
1651659710000|2022-05-04 10:21:50|158318.1|158228.1|158314.9|158224.9|158323.3|158233.3|158314.9|158224.9|13
1651659720000|2022-05-04 10:22:00|158311.5|158221.5|158312.9|158222.9|158320.6|158230.6|158308.7|158218.7|14
1651659730000|2022-05-04 10:22:10|158314.6|158224.6|158323.2|158233.2|158332|158242|158314.6|158224.6|8
1651659740000|2022-05-04 10:22:20|158326|158236|158317.7|158227.7|158326|158236|158317.6|158227.6|15
1651659750000|2022-05-04 10:22:30|158318.2|158228.2|158323.2|158233.2|158330.3|158240.3|158317.1|158227.1|27
1651659760000|2022-05-04 10:22:40|158321|158231|158322.5|158232.5|158322.5|158232.5|158317.8|158227.8|11
1651659770000|2022-05-04 10:22:50|158324.9|158234.9|158290|158200|158325.4|158235.4|158288.1|158198.1|16
1651659780000|2022-05-04 10:23:00|158291.5|158201.5|158298|158208|158303.3|158213.3|158289.2|158199.2|21
1651659790000|2022-05-04 10:23:10|158298.1|158208.1|158266.8|158176.8|158298.1|158208.1|158248.6|158158.6|35
1651659800000|2022-05-04 10:23:20|158269.5|158179.5|158265|158175|158271.4|158181.4|158263.2|158173.2|30
1651659810000|2022-05-04 10:23:30|158264.2|158174.2|158264|158174|158267.4|158177.4|158264|158174|24
1651659820000|2022-05-04 10:23:40|158264.4|158174.4|158269.8|158179.8|158270.5|158180.5|158263.6|158173.6|30
1651659830000|2022-05-04 10:23:50|158271|158181|158276.2|158186.2|158276.2|158186.2|158268.7|158178.7|20
1651659840000|2022-05-04 10:24:00|158282|158192|158281.3|158191.3|158283.5|158193.5|158279|158189|23
1651659850000|2022-05-04 10:24:10|158282.6|158192.6|158263.9|158173.9|158288.9|158198.9|158263.9|158173.9|33
1651659860000|2022-05-04 10:24:20|158263.4|158173.4|158262.3|158172.3|158269.6|158179.6|158260.9|158170.9|31
1651659870000|2022-05-04 10:24:30|158263|158173|158258|158168|158263|158173|158257.2|158167.2|24
1651659880000|2022-05-04 10:24:40|158257.3|158167.3|158258.4|158168.4|158259.8|158169.8|158256.3|158166.3|14
1651659890000|2022-05-04 10:24:50|158257.7|158167.7|158256.8|158166.8|158260.2|158170.2|158256.8|158166.8|16
1651659900000|2022-05-04 10:25:00|158257.4|158167.4|158272.4|158182.4|158272.4|158182.4|158241.5|158151.5|27
1651659910000|2022-05-04 10:25:10|158273|158183|158275.5|158185.5|158276.8|158186.8|158272|158182|37
1651659920000|2022-05-04 10:25:20|158272.8|158182.8|158270.8|158180.8|158273.1|158183.1|158269.9|158179.9|25
1651659930000|2022-05-04 10:25:30|158269.6|158179.6|158269.3|158179.3|158270.7|158180.7|158267.3|158177.3|21
1651659940000|2022-05-04 10:25:40|158269|158179|158276.2|158186.2|158276.2|158186.2|158268.4|158178.4|20
1651659950000|2022-05-04 10:25:50|158276|158186|158276|158186|158288.5|158198.5|158274.5|158184.5|29
1651659960000|2022-05-04 10:26:00|158275.1|158185.1|158283.7|158193.7|158283.7|158193.7|158266.8|158176.8|30
1651659970000|2022-05-04 10:26:10|158279.5|158189.5|158278.7|158188.7|158281.5|158191.5|158269.3|158179.3|27
1651659980000|2022-05-04 10:26:20|158279.7|158189.7|158279.9|158189.9|158281.5|158191.5|158278.4|158188.4|22
1651659990000|2022-05-04 10:26:30|158280.3|158190.3|158274.3|158184.3|158280.3|158190.3|158272.8|158182.8|23
1651660000000|2022-05-04 10:26:40|158274.1|158184.1|158275.3|158185.3|158277.3|158187.3|158273.5|158183.5|12
1651660010000|2022-05-04 10:26:50|158274.1|158184.1|158277.4|158187.4|158277.4|158187.4|158274.1|158184.1|17
1651660020000|2022-05-04 10:27:00|158277.1|158187.1|158242.2|158152.2|158279.1|158189.1|158242.2|158152.2|23
1651660030000|2022-05-04 10:27:10|158255.2|158165.2|158278.3|158188.3|158279.3|158189.3|158255.2|158165.2|32
1651660040000|2022-05-04 10:27:20|158278.2|158188.2|158280.4|158190.4|158280.4|158190.4|158278.2|158188.2|17
1651660050000|2022-05-04 10:27:30|158280.7|158190.7|158260.4|158170.4|158280.9|158190.9|158256|158166|20
1651660060000|2022-05-04 10:27:40|158261.2|158171.2|158257.1|158167.1|158261.5|158171.5|158255.7|158165.7|24
1651660070000|2022-05-04 10:27:50|158257.3|158167.3|158276.1|158186.1|158276.1|158186.1|158257.3|158167.3|24
1651660080000|2022-05-04 10:28:00|158275.3|158185.3|158263.3|158173.3|158275.7|158185.7|158257.9|158167.9|16
1651660090000|2022-05-04 10:28:10|158263.7|158173.7|158267|158177|158268.7|158178.7|158262|158172|16
1651660100000|2022-05-04 10:28:20|158266.4|158176.4|158252.7|158162.7|158276.6|158186.6|158252.7|158162.7|31
1651660110000|2022-05-04 10:28:30|158252.9|158162.9|158259.3|158169.3|158259.3|158169.3|158252.9|158162.9|29
1651660120000|2022-05-04 10:28:40|158261.1|158171.1|158278.2|158188.2|158288.5|158198.5|158258.8|158168.8|24
1651660130000|2022-05-04 10:28:50|158279.9|158189.9|158277.5|158187.5|158284|158194|158277.5|158187.5|19
1651660140000|2022-05-04 10:29:00|158255.4|158165.4|158256.8|158166.8|158277.2|158187.2|158248.2|158158.2|31
1651660150000|2022-05-04 10:29:10|158256.2|158166.2|158258.4|158168.4|158259.1|158169.1|158255.5|158165.5|21
1651660160000|2022-05-04 10:29:20|158258.3|158168.3|158256.3|158166.3|158258.3|158168.3|158255.8|158165.8|9
1651660170000|2022-05-04 10:29:30|158256.6|158166.6|158258|158168|158259.6|158169.6|158256.5|158166.5|14
1651660180000|2022-05-04 10:29:40|158258.4|158168.4|158271.9|158181.9|158272.1|158182.1|158257.5|158167.5|30
1651660190000|2022-05-04 10:29:50|158272.7|158182.7|158274.3|158184.3|158274.5|158184.5|158272.7|158182.7|18
1651660200000|2022-05-04 10:30:00|158274.2|158184.2|158274.3|158184.3|158275.6|158185.6|158272.8|158182.8|24
1651660210000|2022-05-04 10:30:10|158273.7|158183.7|158272.7|158182.7|158274.6|158184.6|158271.5|158181.5|21
1651660220000|2022-05-04 10:30:20|158272.8|158182.8|158273.6|158183.6|158275.3|158185.3|158272.4|158182.4|18
1651660230000|2022-05-04 10:30:30|158273.2|158183.2|158272.1|158182.1|158273.9|158183.9|158271.7|158181.7|19
1651660240000|2022-05-04 10:30:40|158272.3|158182.3|158269.9|158179.9|158272.4|158182.4|158268.7|158178.7|18
1651660250000|2022-05-04 10:30:50|158267.8|158177.8|158269.1|158179.1|158270.8|158180.8|158266.9|158176.9|14
1651660260000|2022-05-04 10:31:00|158268.5|158178.5|158271.5|158181.5|158271.6|158181.6|158268.4|158178.4|17
1651660270000|2022-05-04 10:31:10|158271.2|158181.2|158270.2|158180.2|158271.9|158181.9|158270.2|158180.2|10
1651660280000|2022-05-04 10:31:20|158270.8|158180.8|158288.3|158198.3|158288.3|158198.3|158270.8|158180.8|29
1651660290000|2022-05-04 10:31:30|158290.4|158200.4|158287.3|158197.3|158291.8|158201.8|158284|158194|30
1651660300000|2022-05-04 10:31:40|158289.2|158199.2|158287.2|158197.2|158289.5|158199.5|158286.8|158196.8|24
1651660310000|2022-05-04 10:31:50|158287.1|158197.1|158288.3|158198.3|158288.3|158198.3|158287.1|158197.1|12
1651660320000|2022-05-04 10:32:00|158288|158198|158288.3|158198.3|158288.5|158198.5|158287.1|158197.1|18
1651660330000|2022-05-04 10:32:10|158288.4|158198.4|158280.9|158190.9|158289.3|158199.3|158278.3|158188.3|29
1651660340000|2022-05-04 10:32:20|158281.3|158191.3|158278.7|158188.7|158281.3|158191.3|158278.7|158188.7|21
1651660350000|2022-05-04 10:32:30|158279.9|158189.9|158271|158181|158279.9|158189.9|158262.7|158172.7|32
1651660360000|2022-05-04 10:32:40|158271.5|158181.5|158271.4|158181.4|158272.7|158182.7|158268.9|158178.9|31
1651660370000|2022-05-04 10:32:50|158271.3|158181.3|158273.1|158183.1|158273.1|158183.1|158270.2|158180.2|16
1651660380000|2022-05-04 10:33:00|158273|158183|158269.7|158179.7|158274.4|158184.4|158267.3|158177.3|22
1651660390000|2022-05-04 10:33:10|158269|158179|158272.1|158182.1|158272.1|158182.1|158268.4|158178.4|17
1651660400000|2022-05-04 10:33:20|158271.3|158181.3|158267.7|158177.7|158271.3|158181.3|158265.9|158175.9|23
1651660410000|2022-05-04 10:33:30|158266.3|158176.3|158276|158186|158278.1|158188.1|158263.8|158173.8|19
1651660420000|2022-05-04 10:33:40|158273.8|158183.8|158273.1|158183.1|158274.7|158184.7|158271.4|158181.4|12
1651660430000|2022-05-04 10:33:50|158272.1|158182.1|158275.4|158185.4|158276.5|158186.5|158269.8|158179.8|24
1651660440000|2022-05-04 10:34:00|158276|158186|158277|158187|158277.3|158187.3|158275|158185|13
1651660450000|2022-05-04 10:34:10|158276.8|158186.8|158268|158178|158276.8|158186.8|158268|158178|25
1651660460000|2022-05-04 10:34:20|158268.8|158178.8|158272.5|158182.5|158276|158186|158268.8|158178.8|22
1651660470000|2022-05-04 10:34:30|158273.1|158183.1|158273.8|158183.8|158274.6|158184.6|158273.1|158183.1|18
1651660480000|2022-05-04 10:34:40|158275.8|158185.8|158272.3|158182.3|158275.8|158185.8|158272.1|158182.1|16
1651660490000|2022-05-04 10:34:50|158271.8|158181.8|158274.8|158184.8|158274.8|158184.8|158271.8|158181.8|15
1651660500000|2022-05-04 10:35:00|158274.7|158184.7|158273.9|158183.9|158275.7|158185.7|158270.7|158180.7|19
1651660510000|2022-05-04 10:35:10|158273.1|158183.1|158276.4|158186.4|158276.4|158186.4|158271.4|158181.4|13
1651660520000|2022-05-04 10:35:20|158276.3|158186.3|158276.1|158186.1|158276.9|158186.9|158272.6|158182.6|15
1651660530000|2022-05-04 10:35:30|158276|158186|158278.4|158188.4|158280.4|158190.4|158276|158186|12
1651660540000|2022-05-04 10:35:40|158277.6|158187.6|158279.5|158189.5|158280.4|158190.4|158274.3|158184.3|18
1651660550000|2022-05-04 10:35:50|158280.5|158190.5|158277.7|158187.7|158281.1|158191.1|158275.8|158185.8|10
1651660560000|2022-05-04 10:36:00|158278.8|158188.8|158279.5|158189.5|158280.9|158190.9|158278.5|158188.5|14
1651660570000|2022-05-04 10:36:10|158279.3|158189.3|158281.4|158191.4|158285.2|158195.2|158277|158187|21
1651660580000|2022-05-04 10:36:20|158276.6|158186.6|158274.4|158184.4|158281.8|158191.8|158274.2|158184.2|18
1651660590000|2022-05-04 10:36:30|158275.6|158185.6|158276|158186|158276.3|158186.3|158274.5|158184.5|5
1651660600000|2022-05-04 10:36:40|158275.8|158185.8|158278.4|158188.4|158285.4|158195.4|158275.8|158185.8|21
1651660610000|2022-05-04 10:36:50|158278.8|158188.8|158276.6|158186.6|158278.8|158188.8|158274.7|158184.7|17
1651660620000|2022-05-04 10:37:00|158275.7|158185.7|158277.1|158187.1|158283|158193|158270.2|158180.2|21
1651660630000|2022-05-04 10:37:10|158281.6|158191.6|158285.1|158195.1|158285.8|158195.8|158271|158181|28
1651660640000|2022-05-04 10:37:20|158281.5|158191.5|158281.9|158191.9|158282.6|158192.6|158277.9|158187.9|20
1651660650000|2022-05-04 10:37:30|158281.3|158191.3|158283.5|158193.5|158286.3|158196.3|158281.2|158191.2|26
1651660660000|2022-05-04 10:37:40|158283.6|158193.6|158281.9|158191.9|158285.8|158195.8|158281.7|158191.7|22
1651660670000|2022-05-04 10:37:50|158282.5|158192.5|158279|158189|158284.1|158194.1|158279|158189|22
1651660680000|2022-05-04 10:38:00|158281.6|158191.6|158275.3|158185.3|158281.7|158191.7|158264.7|158174.7|25
1651660690000|2022-05-04 10:38:10|158276.6|158186.6|158275.9|158185.9|158276.7|158186.7|158272.4|158182.4|20
1651660700000|2022-05-04 10:38:20|158276.7|158186.7|158275.3|158185.3|158277.2|158187.2|158272.1|158182.1|19
1651660710000|2022-05-04 10:38:30|158274.8|158184.8|158259.5|158169.5|158276.9|158186.9|158259.5|158169.5|24
1651660720000|2022-05-04 10:38:40|158259.6|158169.6|158248.6|158158.6|158262.1|158172.1|158246.7|158156.7|24
1651660730000|2022-05-04 10:38:50|158248.5|158158.5|158249|158159|158254.1|158164.1|158245|158155|25
1651660740000|2022-05-04 10:39:00|158247.3|158157.3|158258.4|158168.4|158265.1|158175.1|158245.3|158155.3|31
1651660750000|2022-05-04 10:39:10|158262.2|158172.2|158266.7|158176.7|158268.2|158178.2|158259.9|158169.9|26
1651660760000|2022-05-04 10:39:20|158264|158174|158267.9|158177.9|158271.5|158181.5|158262.9|158172.9|32
1651660770000|2022-05-04 10:39:30|158269.8|158179.8|158266.2|158176.2|158269.8|158179.8|158259.6|158169.6|23
1651660780000|2022-05-04 10:39:40|158267.6|158177.6|158270.4|158180.4|158270.4|158180.4|158264.6|158174.6|20
1651660790000|2022-05-04 10:39:50|158271.3|158181.3|158293.9|158203.9|158293.9|158203.9|158265.4|158175.4|19
1651660800000|2022-05-04 10:40:00|158290.3|158200.3|158298.9|158208.9|158303.4|158213.4|158288.4|158198.4|19
1651660810000|2022-05-04 10:40:10|158302.8|158212.8|158300.5|158210.5|158305.1|158215.1|158293.8|158203.8|31
1651660820000|2022-05-04 10:40:20|158299.9|158209.9|158299.3|158209.3|158299.9|158209.9|158296.8|158206.8|11
1651660830000|2022-05-04 10:40:30|158299.4|158209.4|158290.7|158200.7|158300.3|158210.3|158290|158200|25
1651660840000|2022-05-04 10:40:40|158290.2|158200.2|158292.7|158202.7|158293.8|158203.8|158290.2|158200.2|8
1651660850000|2022-05-04 10:40:50|158293.9|158203.9|158300.2|158210.2|158301.6|158211.6|158290.7|158200.7|15
1651660860000|2022-05-04 10:41:00|158299|158209|158300|158210|158301.2|158211.2|158288.3|158198.3|18
1651660870000|2022-05-04 10:41:10|158299.8|158209.8|158301.3|158211.3|158304.3|158214.3|158299.8|158209.8|23
1651660880000|2022-05-04 10:41:20|158301.2|158211.2|158300.8|158210.8|158304.8|158214.8|158299.1|158209.1|18
1651660890000|2022-05-04 10:41:30|158299.3|158209.3|158301.4|158211.4|158314.7|158224.7|158289.7|158199.7|28
1651660900000|2022-05-04 10:41:40|158302.9|158212.9|158297.2|158207.2|158302.9|158212.9|158296.9|158206.9|21
1651660910000|2022-05-04 10:41:50|158305.6|158215.6|158297.4|158207.4|158305.6|158215.6|158297.4|158207.4|9
1651660920000|2022-05-04 10:42:00|158298.4|158208.4|158299.3|158209.3|158302.3|158212.3|158297.7|158207.7|14
1651660930000|2022-05-04 10:42:10|158296.4|158206.4|158297.7|158207.7|158299.8|158209.8|158295.1|158205.1|8
1651660940000|2022-05-04 10:42:20|158298.3|158208.3|158299.8|158209.8|158300.6|158210.6|158298.3|158208.3|7
1651660950000|2022-05-04 10:42:30|158299.3|158209.3|158301.8|158211.8|158302.3|158212.3|158299.3|158209.3|6
1651660960000|2022-05-04 10:42:40|158300.9|158210.9|158293.4|158203.4|158300.9|158210.9|158282.2|158192.2|23
1651660970000|2022-05-04 10:42:50|158292.3|158202.3|158289.8|158199.8|158293.3|158203.3|158286.7|158196.7|18
1651660980000|2022-05-04 10:43:00|158291|158201|158292.5|158202.5|158296.5|158206.5|158287.1|158197.1|20
1651660990000|2022-05-04 10:43:10|158294.5|158204.5|158293.1|158203.1|158295.1|158205.1|158291.6|158201.6|17
1651661000000|2022-05-04 10:43:20|158294.5|158204.5|158292.1|158202.1|158296.7|158206.7|158291.8|158201.8|17
1651661010000|2022-05-04 10:43:30|158291.8|158201.8|158274.8|158184.8|158291.8|158201.8|158265.8|158175.8|24
1651661020000|2022-05-04 10:43:40|158274.2|158184.2|158292.2|158202.2|158298.3|158208.3|158271.1|158181.1|25
1651661030000|2022-05-04 10:43:50|158291.6|158201.6|158319.9|158229.9|158321.4|158231.4|158291.6|158201.6|24
1651661040000|2022-05-04 10:44:00|158322|158232|158325|158235|158325|158235|158317.6|158227.6|14
1651661050000|2022-05-04 10:44:10|158322.8|158232.8|158319.8|158229.8|158322.8|158232.8|158319.1|158229.1|16
1651661060000|2022-05-04 10:44:20|158319.9|158229.9|158336.7|158246.7|158359.3|158269.3|158319.9|158229.9|28
1651661070000|2022-05-04 10:44:30|158330.5|158240.5|158332.9|158242.9|158332.9|158242.9|158326.3|158236.3|25
1651661080000|2022-05-04 10:44:40|158334.2|158244.2|158335.5|158245.5|158369.6|158279.6|158331.9|158241.9|27
1651661090000|2022-05-04 10:44:50|158337.4|158247.4|158336.6|158246.6|158337.4|158247.4|158331|158241|16
1651661100000|2022-05-04 10:45:00|158337.1|158247.1|158338.6|158248.6|158340.9|158250.9|158336.6|158246.6|14
1651661110000|2022-05-04 10:45:10|158338.7|158248.7|158335|158245|158338.9|158248.9|158334.7|158244.7|15
1651661120000|2022-05-04 10:45:20|158335.8|158245.8|158342.8|158252.8|158342.8|158252.8|158334|158244|15
1651661130000|2022-05-04 10:45:30|158342.2|158252.2|158346.3|158256.3|158347.5|158257.5|158340.1|158250.1|9
1651661140000|2022-05-04 10:45:40|158347.4|158257.4|158339.1|158249.1|158347.4|158257.4|158338.8|158248.8|9
1651661150000|2022-05-04 10:45:50|158340.5|158250.5|158340.3|158250.3|158344.1|158254.1|158337|158247|19
1651661160000|2022-05-04 10:46:00|158341.6|158251.6|158333.5|158243.5|158344|158254|158325.7|158235.7|19
1651661170000|2022-05-04 10:46:10|158330.7|158240.7|158332|158242|158334.5|158244.5|158327.4|158237.4|13
1651661180000|2022-05-04 10:46:20|158334.1|158244.1|158336.3|158246.3|158336.3|158246.3|158330.9|158240.9|18
1651661190000|2022-05-04 10:46:30|158335.6|158245.6|158314.8|158224.8|158335.6|158245.6|158308.2|158218.2|27
1651661200000|2022-05-04 10:46:40|158317.2|158227.2|158315.2|158225.2|158319.1|158229.1|158311|158221|22
1651661210000|2022-05-04 10:46:50|158314.9|158224.9|158311.8|158221.8|158320.5|158230.5|158311.8|158221.8|23
1651661220000|2022-05-04 10:47:00|158313.9|158223.9|158316.2|158226.2|158325.6|158235.6|158309.6|158219.6|19
1651661230000|2022-05-04 10:47:10|158320|158230|158328.5|158238.5|158332|158242|158320|158230|10
1651661240000|2022-05-04 10:47:20|158327|158237|158327.6|158237.6|158329.8|158239.8|158325.4|158235.4|8
1651661250000|2022-05-04 10:47:30|158328.9|158238.9|158324.2|158234.2|158333|158243|158319.9|158229.9|17
1651661260000|2022-05-04 10:47:40|158326.9|158236.9|158327|158237|158330.5|158240.5|158326.8|158236.8|11
1651661270000|2022-05-04 10:47:50|158327.3|158237.3|158325.9|158235.9|158331|158241|158322.9|158232.9|21
1651661280000|2022-05-04 10:48:00|158323.6|158233.6|158320.6|158230.6|158324.4|158234.4|158319.7|158229.7|26
1651661290000|2022-05-04 10:48:10|158321.5|158231.5|158324.9|158234.9|158325.8|158235.8|158319.6|158229.6|21
1651661300000|2022-05-04 10:48:20|158320.4|158230.4|158321.9|158231.9|158324.5|158234.5|158316.5|158226.5|12
1651661310000|2022-05-04 10:48:30|158318.5|158228.5|158320.6|158230.6|158327.3|158237.3|158315.7|158225.7|22
1651661320000|2022-05-04 10:48:40|158322.9|158232.9|158330.3|158240.3|158332.5|158242.5|158319.7|158229.7|22
1651661330000|2022-05-04 10:48:50|158330.6|158240.6|158325.8|158235.8|158331.1|158241.1|158324.6|158234.6|13
1651661340000|2022-05-04 10:49:00|158326.2|158236.2|158330|158240|158330|158240|158325.2|158235.2|27
1651661350000|2022-05-04 10:49:10|158333.1|158243.1|158344.2|158254.2|158344.2|158254.2|158326.3|158236.3|11
1651661360000|2022-05-04 10:49:20|158337.1|158247.1|158340.2|158250.2|158343.9|158253.9|158328|158238|25
1651661370000|2022-05-04 10:49:30|158342.3|158252.3|158338.6|158248.6|158343.3|158253.3|158336.7|158246.7|23
1651661380000|2022-05-04 10:49:40|158336.7|158246.7|158333.4|158243.4|158338|158248|158331.6|158241.6|16
1651661390000|2022-05-04 10:49:50|158334|158244|158334.1|158244.1|158337|158247|158334|158244|12
1651661400000|2022-05-04 10:50:00|158334.3|158244.3|158335.5|158245.5|158335.7|158245.7|158334|158244|6
1651661410000|2022-05-04 10:50:10|158336.5|158246.5|158337|158247|158337|158247|158331.7|158241.7|9
1651661420000|2022-05-04 10:50:20|158337.3|158247.3|158333.7|158243.7|158337.4|158247.4|158333.7|158243.7|11
1651661430000|2022-05-04 10:50:30|158334.1|158244.1|158338|158248|158339|158249|158334.1|158244.1|7
1651661440000|2022-05-04 10:50:40|158338.2|158248.2|158338.1|158248.1|158339.7|158249.7|158332.6|158242.6|14
1651661450000|2022-05-04 10:50:50|158337.3|158247.3|158334.8|158244.8|158337.3|158247.3|158334.1|158244.1|8
1651661460000|2022-05-04 10:51:00|158335.1|158245.1|158332.8|158242.8|158335.1|158245.1|158331.7|158241.7|8
1651661470000|2022-05-04 10:51:10|158332.3|158242.3|158333|158243|158336.2|158246.2|158332.1|158242.1|12
1651661480000|2022-05-04 10:51:20|158333.1|158243.1|158335.3|158245.3|158335.4|158245.4|158331.2|158241.2|7
1651661490000|2022-05-04 10:51:30|158334.9|158244.9|158334.6|158244.6|158340.2|158250.2|158331.7|158241.7|15
1651661500000|2022-05-04 10:51:40|158335.4|158245.4|158337|158247|158338.2|158248.2|158331.3|158241.3|19
1651661510000|2022-05-04 10:51:50|158336.8|158246.8|158338.3|158248.3|158340.4|158250.4|158336.1|158246.1|9
1651661520000|2022-05-04 10:52:00|158337.9|158247.9|158343.9|158253.9|158343.9|158253.9|158335.4|158245.4|12
1651661530000|2022-05-04 10:52:10|158343.5|158253.5|158340.6|158250.6|158343.5|158253.5|158338.9|158248.9|11
1651661540000|2022-05-04 10:52:20|158341|158251|158338.1|158248.1|158342.4|158252.4|158337.3|158247.3|10
1651661550000|2022-05-04 10:52:30|158340|158250|158338.5|158248.5|158343.8|158253.8|158334|158244|18
1651661560000|2022-05-04 10:52:40|158341.3|158251.3|158339.6|158249.6|158343.9|158253.9|158338.5|158248.5|17
1651661570000|2022-05-04 10:52:50|158340.6|158250.6|158338.2|158248.2|158343.3|158253.3|158338.2|158248.2|10
1651661580000|2022-05-04 10:53:00|158335.5|158245.5|158330.3|158240.3|158338.3|158248.3|158330.3|158240.3|16
1651661590000|2022-05-04 10:53:10|158332.1|158242.1|158335.5|158245.5|158338.2|158248.2|158325.7|158235.7|23
1651661600000|2022-05-04 10:53:20|158334|158244|158336.9|158246.9|158336.9|158246.9|158331.5|158241.5|20
1651661610000|2022-05-04 10:53:30|158332.2|158242.2|158330.2|158240.2|158333.1|158243.1|158329.5|158239.5|13
1651661620000|2022-05-04 10:53:40|158329.5|158239.5|158331.1|158241.1|158332.7|158242.7|158328.1|158238.1|11
1651661630000|2022-05-04 10:53:50|158333.2|158243.2|158340|158250|158340.4|158250.4|158330.6|158240.6|21
1651661640000|2022-05-04 10:54:00|158339.3|158249.3|158333.1|158243.1|158344.3|158254.3|158333.1|158243.1|20
1651661650000|2022-05-04 10:54:10|158334.9|158244.9|158345.7|158255.7|158345.7|158255.7|158328.6|158238.6|26
1651661660000|2022-05-04 10:54:20|158344.1|158254.1|158343|158253|158348.4|158258.4|158339.3|158249.3|18
1651661670000|2022-05-04 10:54:30|158343.8|158253.8|158339.6|158249.6|158344|158254|158339.6|158249.6|21
1651661680000|2022-05-04 10:54:40|158340.4|158250.4|158343.6|158253.6|158343.6|158253.6|158340.4|158250.4|5
1651661690000|2022-05-04 10:54:50|158348.3|158258.3|158403|158313|158405.4|158315.4|158345.8|158255.8|30
1651661700000|2022-05-04 10:55:00|158397.9|158307.9|158403|158313|158403|158313|158394.7|158304.7|27
1651661710000|2022-05-04 10:55:10|158402.8|158312.8|158402.6|158312.6|158414|158324|158401.2|158311.2|31
1651661720000|2022-05-04 10:55:20|158402.5|158312.5|158405.2|158315.2|158408.8|158318.8|158402.5|158312.5|19
1651661730000|2022-05-04 10:55:30|158405.3|158315.3|158415|158325|158417.2|158327.2|158403.3|158313.3|29
1651661740000|2022-05-04 10:55:40|158414.4|158324.4|158427.3|158337.3|158429|158339|158414.1|158324.1|28
1651661750000|2022-05-04 10:55:50|158423.1|158333.1|158427.6|158337.6|158427.6|158337.6|158408.5|158318.5|22
1651661760000|2022-05-04 10:56:00|158424.6|158334.6|158422.5|158332.5|158427.6|158337.6|158422.5|158332.5|7
1651661770000|2022-05-04 10:56:10|158422.9|158332.9|158426.5|158336.5|158426.5|158336.5|158422.9|158332.9|4
1651661780000|2022-05-04 10:56:20|158426.7|158336.7|158425.6|158335.6|158426.8|158336.8|158422.6|158332.6|8
1651661790000|2022-05-04 10:56:30|158418.6|158328.6|158424.3|158334.3|158425.5|158335.5|158418.6|158328.6|6
1651661800000|2022-05-04 10:56:40|158425.6|158335.6|158426|158336|158426.5|158336.5|158425.4|158335.4|5
1651661810000|2022-05-04 10:56:50|158424.3|158334.3|158394.6|158304.6|158425.2|158335.2|158382.2|158292.2|22
1651661820000|2022-05-04 10:57:00|158377.6|158287.6|158376.9|158286.9|158385.4|158295.4|158374.9|158284.9|25
1651661830000|2022-05-04 10:57:10|158375.4|158285.4|158372.6|158282.6|158381.5|158291.5|158372.6|158282.6|17
1651661840000|2022-05-04 10:57:20|158371.1|158281.1|158369.3|158279.3|158374.2|158284.2|158368.8|158278.8|28
1651661850000|2022-05-04 10:57:30|158369.2|158279.2|158367.4|158277.4|158369.9|158279.9|158364.6|158274.6|32
1651661860000|2022-05-04 10:57:40|158368.2|158278.2|158376.4|158286.4|158378.2|158288.2|158368.2|158278.2|22
1651661870000|2022-05-04 10:57:50|158377.3|158287.3|158380.6|158290.6|158382.9|158292.9|158374.3|158284.3|20
1651661880000|2022-05-04 10:58:00|158380.4|158290.4|158383.1|158293.1|158383.9|158293.9|158380.4|158290.4|11
1651661890000|2022-05-04 10:58:10|158383|158293|158386.1|158296.1|158386.1|158296.1|158383|158293|11
1651661900000|2022-05-04 10:58:20|158382.3|158292.3|158383.8|158293.8|158383.8|158293.8|158380.7|158290.7|11
1651661910000|2022-05-04 10:58:30|158384.5|158294.5|158379.5|158289.5|158384.5|158294.5|158377.5|158287.5|14
1651661920000|2022-05-04 10:58:40|158378.7|158288.7|158377.2|158287.2|158379.6|158289.6|158375.6|158285.6|11
1651661930000|2022-05-04 10:58:50|158377.4|158287.4|158381|158291|158383.1|158293.1|158377.4|158287.4|10
1651661940000|2022-05-04 10:59:00|158378.8|158288.8|158383.7|158293.7|158383.7|158293.7|158378.1|158288.1|15
1651661950000|2022-05-04 10:59:10|158382.1|158292.1|158380.2|158290.2|158388.5|158298.5|158375.5|158285.5|16
1651661960000|2022-05-04 10:59:20|158380.3|158290.3|158378.7|158288.7|158382.4|158292.4|158377.7|158287.7|13
1651661970000|2022-05-04 10:59:30|158377|158287|158383.8|158293.8|158384.8|158294.8|158377|158287|15
1651661980000|2022-05-04 10:59:40|158383.9|158293.9|158388.6|158298.6|158390.4|158300.4|158370.9|158280.9|16
1651661990000|2022-05-04 10:59:50|158398.5|158268.5|158379.3|158289.3|158406.5|158296.4|158378.8|158268.5|20
1651662000000|2022-05-04 11:00:00|158379.2|158289.2|158381.8|158291.8|158383.3|158293.3|158378.5|158288.5|24
1651662010000|2022-05-04 11:00:10|158379.3|158289.3|158380|158290|158382.2|158292.2|158379|158289|15
1651662020000|2022-05-04 11:00:20|158382|158292|158383.1|158293.1|158385.3|158295.3|158381.2|158291.2|9
1651662030000|2022-05-04 11:00:30|158380.9|158290.9|158377.8|158287.8|158381.2|158291.2|158377.7|158287.7|15
1651662040000|2022-05-04 11:00:40|158375.8|158285.8|158366.5|158276.5|158375.8|158285.8|158363.2|158273.2|31
1651662050000|2022-05-04 11:00:50|158366.2|158276.2|158368.1|158278.1|158371.8|158281.8|158365.4|158275.4|31
1651662060000|2022-05-04 11:01:00|158366.8|158276.8|158369.4|158279.4|158376.9|158286.9|158366.8|158276.8|32
1651662070000|2022-05-04 11:01:10|158368.7|158278.7|158370.4|158280.4|158370.4|158280.4|158366.4|158276.4|32
1651662080000|2022-05-04 11:01:20|158372|158282|158368.6|158278.6|158372|158282|158366.1|158276.1|26
1651662090000|2022-05-04 11:01:30|158368.7|158278.7|158368.8|158278.8|158370.5|158280.5|158363.4|158273.4|21
1651662100000|2022-05-04 11:01:40|158364.9|158274.9|158369.5|158279.5|158373.3|158283.3|158364.7|158274.7|28
1651662110000|2022-05-04 11:01:50|158366.2|158276.2|158363.8|158273.8|158369.3|158279.3|158359.4|158269.4|20
1651662120000|2022-05-04 11:02:00|158364.5|158274.5|158371.2|158281.2|158375.2|158285.2|158364.5|158274.5|25
1651662130000|2022-05-04 11:02:10|158372.8|158282.8|158368.1|158278.1|158372.8|158282.8|158368.1|158278.1|14
1651662140000|2022-05-04 11:02:20|158368.5|158278.5|158371.6|158281.6|158373.4|158283.4|158365.4|158275.4|19
1651662150000|2022-05-04 11:02:30|158372.3|158282.3|158364|158274|158377.6|158287.6|158364|158274|13
1651662160000|2022-05-04 11:02:40|158365.5|158275.5|158367.7|158277.7|158376.8|158286.8|158365.5|158275.5|14
1651662170000|2022-05-04 11:02:50|158365.8|158275.8|158373.2|158283.2|158373.2|158283.2|158365.8|158275.8|14
1651662180000|2022-05-04 11:03:00|158374.3|158284.3|158373.6|158283.6|158375.7|158285.7|158370.6|158280.6|17
1651662190000|2022-05-04 11:03:10|158375|158285|158375.6|158285.6|158377.8|158287.8|158369.5|158279.5|15
1651662200000|2022-05-04 11:03:20|158375.8|158285.8|158381.5|158291.5|158383|158293|158375.7|158285.7|24
1651662210000|2022-05-04 11:03:30|158382|158292|158379.6|158289.6|158383.3|158293.3|158379.1|158289.1|16
1651662220000|2022-05-04 11:03:40|158379.7|158289.7|158378.3|158288.3|158379.7|158289.7|158374.6|158284.6|19
1651662230000|2022-05-04 11:03:50|158375.8|158285.8|158377.5|158287.5|158380.3|158290.3|158374.9|158284.9|19
1651662240000|2022-05-04 11:04:00|158375.8|158285.8|158378.4|158288.4|158379.6|158289.6|158375.6|158285.6|17
1651662250000|2022-05-04 11:04:10|158377.6|158287.6|158372.2|158282.2|158379.8|158289.8|158370|158280|16
1651662260000|2022-05-04 11:04:20|158370.5|158280.5|158377.8|158287.8|158382.3|158292.3|158369.5|158279.5|16
1651662270000|2022-05-04 11:04:30|158378.4|158288.4|158377|158287|158382.8|158292.8|158377|158287|15
1651662280000|2022-05-04 11:04:40|158376.7|158286.7|158380.2|158290.2|158381.8|158291.8|158376.4|158286.4|13
1651662290000|2022-05-04 11:04:50|158380.3|158290.3|158379.7|158289.7|158381.3|158291.3|158378.9|158288.9|7
1651662300000|2022-05-04 11:05:00|158383|158293|158378|158288|158383|158293|158378|158288|17
1651662310000|2022-05-04 11:05:10|158379.4|158289.4|158385.2|158295.2|158385.2|158295.2|158377.3|158287.3|19
1651662320000|2022-05-04 11:05:20|158386.7|158296.7|158387.5|158297.5|158387.5|158297.5|158377.2|158287.2|30
1651662330000|2022-05-04 11:05:30|158384|158294|158381.5|158291.5|158386|158296|158375.1|158285.1|27
1651662340000|2022-05-04 11:05:40|158376.6|158286.6|158383.5|158293.5|158383.5|158293.5|158376.6|158286.6|14
1651662350000|2022-05-04 11:05:50|158381.9|158291.9|158375.5|158285.5|158393.6|158303.6|158372.3|158282.3|22
1651662360000|2022-05-04 11:06:00|158375.6|158285.6|158376.7|158286.7|158377.7|158287.7|158374.8|158284.8|29
1651662370000|2022-05-04 11:06:10|158376.6|158286.6|158376.4|158286.4|158377|158287|158369.8|158279.8|26
1651662380000|2022-05-04 11:06:20|158377.8|158287.8|158375.1|158285.1|158379.9|158289.9|158374.7|158284.7|28
1651662390000|2022-05-04 11:06:30|158375.8|158285.8|158373.1|158283.1|158378.2|158288.2|158371.9|158281.9|19
1651662400000|2022-05-04 11:06:40|158372.8|158282.8|158376.5|158286.5|158376.5|158286.5|158372.8|158282.8|15
1651662410000|2022-05-04 11:06:50|158377.5|158287.5|158373.2|158283.2|158377.9|158287.9|158372.8|158282.8|19
1651662420000|2022-05-04 11:07:00|158372.7|158282.7|158374.6|158284.6|158376.6|158286.6|158372.7|158282.7|15
1651662430000|2022-05-04 11:07:10|158378.4|158288.4|158375.6|158285.6|158382.1|158292.1|158374.4|158284.4|14
1651662440000|2022-05-04 11:07:20|158375.1|158285.1|158372.5|158282.5|158380.5|158290.5|158371.7|158281.7|20
1651662450000|2022-05-04 11:07:30|158373.1|158283.1|158367.9|158277.9|158373.1|158283.1|158364.3|158274.3|21
1651662460000|2022-05-04 11:07:40|158367.3|158277.3|158368.8|158278.8|158375.6|158285.6|158361.3|158271.3|18
1651662470000|2022-05-04 11:07:50|158369.9|158279.9|158370.5|158280.5|158373.1|158283.1|158366.9|158276.9|17
1651662480000|2022-05-04 11:08:00|158370.6|158280.6|158374.5|158284.5|158379.5|158289.5|158367.7|158277.7|23
1651662490000|2022-05-04 11:08:10|158377.3|158287.3|158376.9|158286.9|158377.3|158287.3|158369.7|158279.7|17
1651662500000|2022-05-04 11:08:20|158378.4|158288.4|158375.1|158285.1|158378.4|158288.4|158373.2|158283.2|19
1651662510000|2022-05-04 11:08:30|158375.8|158285.8|158374.6|158284.6|158380.3|158290.3|158373.9|158283.9|13
1651662520000|2022-05-04 11:08:40|158375|158285|158374.9|158284.9|158375.9|158285.9|158372.5|158282.5|12
1651662530000|2022-05-04 11:08:50|158374|158284|158376.1|158286.1|158376.1|158286.1|158373.1|158283.1|9
1651662540000|2022-05-04 11:09:00|158374.4|158284.4|158371.7|158281.7|158377.7|158287.7|158369.3|158279.3|17
1651662550000|2022-05-04 11:09:10|158373.6|158283.6|158373|158283|158375.6|158285.6|158373|158283|11
1651662560000|2022-05-04 11:09:20|158372.7|158282.7|158374.7|158284.7|158378.4|158288.4|158369.8|158279.8|12
1651662570000|2022-05-04 11:09:30|158373.4|158283.4|158370.7|158280.7|158376.1|158286.1|158368.8|158278.8|11
1651662580000|2022-05-04 11:09:40|158370.1|158280.1|158372.5|158282.5|158373.7|158283.7|158370.1|158280.1|9
1651662590000|2022-05-04 11:09:50|158372.2|158282.2|158372.7|158282.7|158379|158289|158370.1|158280.1|11
1651662600000|2022-05-04 11:10:00|158370.1|158280.1|158373.5|158283.5|158376.1|158286.1|158367.5|158277.5|21
1651662610000|2022-05-04 11:10:10|158379.3|158289.3|158374.1|158284.1|158382.1|158292.1|158369.8|158279.8|16
1651662620000|2022-05-04 11:10:20|158373.5|158283.5|158365.5|158275.5|158380|158290|158359.8|158269.8|18
1651662630000|2022-05-04 11:10:30|158374.4|158284.4|158381.6|158291.6|158381.6|158291.6|158368.7|158278.7|20
1651662640000|2022-05-04 11:10:40|158381.7|158291.7|158378.4|158288.4|158382.1|158292.1|158374.6|158284.6|23
1651662650000|2022-05-04 11:10:50|158382.7|158292.7|158382|158292|158382.7|158292.7|158378.5|158288.5|12
1651662660000|2022-05-04 11:11:00|158382.1|158292.1|158381.3|158291.3|158382.1|158292.1|158376.4|158286.4|20
1651662670000|2022-05-04 11:11:10|158380.4|158290.4|158379|158289|158386.7|158296.7|158376.4|158286.4|15
1651662680000|2022-05-04 11:11:20|158379.1|158289.1|158378.3|158288.3|158382|158292|158378.3|158288.3|10
1651662690000|2022-05-04 11:11:30|158378.2|158288.2|158379.2|158289.2|158381.4|158291.4|158377.7|158287.7|16
1651662700000|2022-05-04 11:11:40|158378|158288|158388.6|158298.6|158390.9|158300.9|158378|158288|23
1651662710000|2022-05-04 11:11:50|158388.8|158298.8|158389.4|158299.4|158392.1|158302.1|158388.8|158298.8|12
1651662720000|2022-05-04 11:12:00|158388.3|158298.3|158422.5|158332.5|158423.9|158333.9|158388.3|158298.3|16
1651662730000|2022-05-04 11:12:10|158423.3|158333.3|158420.2|158330.2|158423.3|158333.3|158418|158328|19
1651662740000|2022-05-04 11:12:20|158420.1|158330.1|158406.1|158316.1|158420.1|158330.1|158405|158315|25
1651662750000|2022-05-04 11:12:30|158402.9|158312.9|158407.5|158317.5|158409.5|158319.5|158402.9|158312.9|12
1651662760000|2022-05-04 11:12:40|158407.2|158317.2|158400.1|158310.1|158407.2|158317.2|158400|158310|17
1651662770000|2022-05-04 11:12:50|158401.9|158311.9|158400.9|158310.9|158402|158312|158399.8|158309.8|12
1651662780000|2022-05-04 11:13:00|158396.3|158306.3|158399.2|158309.2|158401.5|158311.5|158396.3|158306.3|12
1651662790000|2022-05-04 11:13:10|158398.4|158308.4|158399|158309|158399.1|158309.1|158397.4|158307.4|9
1651662800000|2022-05-04 11:13:20|158402.2|158312.2|158400.4|158310.4|158402.2|158312.2|158398.1|158308.1|14
1651662810000|2022-05-04 11:13:30|158400.8|158310.8|158399|158309|158402.2|158312.2|158396.3|158306.3|18
1651662820000|2022-05-04 11:13:40|158399.1|158309.1|158401.1|158311.1|158402.5|158312.5|158398.8|158308.8|22
1651662830000|2022-05-04 11:13:50|158401.8|158311.8|158405.8|158315.8|158410.7|158320.7|158400.9|158310.9|22
1651662840000|2022-05-04 11:14:00|158405.3|158315.3|158407.3|158317.3|158408.4|158318.4|158404.2|158314.2|14
1651662850000|2022-05-04 11:14:10|158407.9|158317.9|158407.6|158317.6|158409.1|158319.1|158407.2|158317.2|14
1651662860000|2022-05-04 11:14:20|158408.3|158318.3|158387|158297|158409.1|158319.1|158387|158297|20
1651662870000|2022-05-04 11:14:30|158391.4|158301.4|158395.8|158305.8|158397|158307|158386.4|158296.4|20
1651662880000|2022-05-04 11:14:40|158392.1|158302.1|158389.4|158299.4|158394.5|158304.5|158386.2|158296.2|21
1651662890000|2022-05-04 11:14:50|158390.4|158300.4|158386.2|158296.2|158391.3|158301.3|158386.2|158296.2|11
1651662900000|2022-05-04 11:15:00|158387.3|158297.3|158386|158296|158389.8|158299.8|158383.4|158293.4|15
1651662910000|2022-05-04 11:15:10|158386.5|158296.5|158385.6|158295.6|158387.9|158297.9|158384.3|158294.3|11
1651662920000|2022-05-04 11:15:20|158386|158296|158368.8|158278.8|158387.4|158297.4|158367.9|158277.9|17
1651662930000|2022-05-04 11:15:30|158367.2|158277.2|158371|158281|158371.6|158281.6|158367.2|158277.2|10
1651662940000|2022-05-04 11:15:40|158370.5|158280.5|158400.2|158310.2|158400.3|158310.3|158360.7|158270.7|26
1651662950000|2022-05-04 11:15:50|158400.7|158310.7|158401.1|158311.1|158401.7|158311.7|158397|158307|24
1651662960000|2022-05-04 11:16:00|158401.5|158311.5|158407.3|158317.3|158411.8|158321.8|158375.5|158285.5|31
1651662970000|2022-05-04 11:16:10|158405.9|158315.9|158416.7|158326.7|158416.7|158326.7|158402.3|158312.3|32
1651662980000|2022-05-04 11:16:20|158416.9|158326.9|158463|158373|158466.3|158376.3|158416.4|158326.4|31
1651662990000|2022-05-04 11:16:30|158464.4|158374.4|158459.1|158369.1|158464.7|158374.7|158458.6|158368.6|19
1651663000000|2022-05-04 11:16:40|158458.1|158368.1|158461.6|158371.6|158466|158376|158432.6|158342.6|19
1651663010000|2022-05-04 11:16:50|158462.8|158372.8|158459.3|158369.3|158467.7|158377.7|158456.2|158366.2|23
1651663020000|2022-05-04 11:17:00|158456.9|158366.9|158446.5|158356.5|158458.4|158368.4|158436.3|158346.3|30
1651663030000|2022-05-04 11:17:10|158444.7|158354.7|158396.5|158306.5|158449.9|158359.9|158383.9|158293.9|31
1651663040000|2022-05-04 11:17:20|158405.3|158315.3|158398.7|158308.7|158412.7|158322.7|158396.6|158306.6|35
1651663050000|2022-05-04 11:17:30|158398.9|158308.9|158397.5|158307.5|158401|158311|158393.8|158303.8|24
1651663060000|2022-05-04 11:17:40|158396.6|158306.6|158396.5|158306.5|158397.4|158307.4|158394.2|158304.2|14
1651663070000|2022-05-04 11:17:50|158391.1|158301.1|158395.3|158305.3|158398.2|158308.2|158391|158301|16
1651663080000|2022-05-04 11:18:00|158396.4|158306.4|158403.4|158313.4|158404.6|158314.6|158396.4|158306.4|23
1651663090000|2022-05-04 11:18:10|158403.2|158313.2|158405.3|158315.3|158406.6|158316.6|158403.2|158313.2|21
1651663100000|2022-05-04 11:18:20|158405.7|158315.7|158398.1|158308.1|158405.9|158315.9|158397.9|158307.9|23
1651663110000|2022-05-04 11:18:30|158398.6|158308.6|158399.2|158309.2|158399.7|158309.7|158398.6|158308.6|5
1651663120000|2022-05-04 11:18:40|158398.1|158308.1|158387.2|158297.2|158402.5|158312.5|158386.1|158296.1|13
1651663130000|2022-05-04 11:18:50|158389.7|158299.7|158388.9|158298.9|158390.9|158300.9|158387.7|158297.7|14
1651663140000|2022-05-04 11:19:00|158390.1|158300.1|158384|158294|158390.2|158300.2|158381.5|158291.5|10
1651663150000|2022-05-04 11:19:10|158384.3|158294.3|158394.1|158304.1|158402.6|158312.6|158384.3|158294.3|27
1651663160000|2022-05-04 11:19:20|158393.2|158303.2|158409.6|158319.6|158413.7|158323.7|158391.8|158301.8|33
1651663170000|2022-05-04 11:19:30|158408.3|158318.3|158410.7|158320.7|158412|158322|158406.9|158316.9|22
1651663180000|2022-05-04 11:19:40|158410.5|158320.5|158408.2|158318.2|158411.6|158321.6|158408.2|158318.2|14
1651663190000|2022-05-04 11:19:50|158407.4|158317.4|158421.2|158331.2|158421.2|158331.2|158406.8|158316.8|17
1651663200000|2022-05-04 11:20:00|158423.3|158333.3|158421.8|158331.8|158423.9|158333.9|158420.5|158330.5|25
1651663210000|2022-05-04 11:20:10|158421.5|158331.5|158415.5|158325.5|158422.7|158332.7|158414.7|158324.7|24
1651663220000|2022-05-04 11:20:20|158417.3|158327.3|158417.1|158327.1|158423.6|158333.6|158413.6|158323.6|20
1651663230000|2022-05-04 11:20:30|158417.4|158327.4|158423.1|158333.1|158429.3|158339.3|158416|158326|14
1651663240000|2022-05-04 11:20:40|158424.5|158334.5|158424.8|158334.8|158425.2|158335.2|158420.6|158330.6|10
1651663250000|2022-05-04 11:20:50|158427|158337|158380.6|158290.6|158428.2|158338.2|158345.4|158255.4|27
1651663260000|2022-05-04 11:21:00|158377.6|158287.6|158398.6|158308.6|158402.5|158312.5|158377.6|158287.6|30
1651663270000|2022-05-04 11:21:10|158398.5|158308.5|158391.8|158301.8|158399|158309|158391.8|158301.8|18
1651663280000|2022-05-04 11:21:20|158392.2|158302.2|158395.5|158305.5|158396.7|158306.7|158391.5|158301.5|15
1651663290000|2022-05-04 11:21:30|158392|158302|158399|158309|158399.7|158309.7|158392|158302|13
1651663300000|2022-05-04 11:21:40|158398.1|158308.1|158398.3|158308.3|158398.3|158308.3|158396.4|158306.4|11
1651663310000|2022-05-04 11:21:50|158398.6|158308.6|158399.3|158309.3|158400|158310|158396|158306|16
1651663320000|2022-05-04 11:22:00|158398.7|158308.7|158399.1|158309.1|158399.8|158309.8|158398.7|158308.7|12
1651663330000|2022-05-04 11:22:10|158399.4|158309.4|158399.2|158309.2|158399.7|158309.7|158397.2|158307.2|8
1651663340000|2022-05-04 11:22:20|158398.7|158308.7|158393.5|158303.5|158399.3|158309.3|158393.5|158303.5|10
1651663350000|2022-05-04 11:22:30|158394.6|158304.6|158398.7|158308.7|158398.7|158308.7|158393|158303|8
1651663360000|2022-05-04 11:22:40|158398|158308|158404.6|158314.6|158404.6|158314.6|158398|158308|13
1651663370000|2022-05-04 11:22:50|158403.9|158313.9|158404.8|158314.8|158407.7|158317.7|158403|158313|18
1651663380000|2022-05-04 11:23:00|158404.2|158314.2|158422|158332|158423.3|158333.3|158404.2|158314.2|18
1651663390000|2022-05-04 11:23:10|158421|158331|158420.6|158330.6|158421.2|158331.2|158416|158326|15
1651663400000|2022-05-04 11:23:20|158419.9|158329.9|158411.2|158321.2|158419.9|158329.9|158409|158319|8
1651663410000|2022-05-04 11:23:30|158416.9|158326.9|158416.1|158326.1|158418.7|158328.7|158415|158325|18
1651663420000|2022-05-04 11:23:40|158415.2|158325.2|158388.6|158298.6|158418.2|158328.2|158385.9|158295.9|25
1651663430000|2022-05-04 11:23:50|158389.2|158299.2|158390.3|158300.3|158397.2|158307.2|158388.2|158298.2|28
1651663440000|2022-05-04 11:24:00|158391.2|158301.2|158390.7|158300.7|158391.6|158301.6|158389.9|158299.9|23
1651663450000|2022-05-04 11:24:10|158391.8|158301.8|158384.8|158294.8|158391.8|158301.8|158381.6|158291.6|14
1651663460000|2022-05-04 11:24:20|158386.4|158296.4|158390.8|158300.8|158390.9|158300.9|158383.3|158293.3|16
1651663470000|2022-05-04 11:24:30|158391.7|158301.7|158388|158298|158391.7|158301.7|158386.7|158296.7|24
1651663480000|2022-05-04 11:24:40|158387.8|158297.8|158389.1|158299.1|158389.1|158299.1|158385|158295|19
1651663490000|2022-05-04 11:24:50|158388.6|158298.6|158371|158281|158391.5|158301.5|158366.8|158276.8|23
1651663500000|2022-05-04 11:25:00|158377.3|158287.3|158360.7|158270.7|158397.8|158307.8|158356.8|158266.8|32
1651663510000|2022-05-04 11:25:10|158377.6|158287.6|158363.5|158273.5|158378.2|158288.2|158362.7|158272.7|22
1651663520000|2022-05-04 11:25:20|158364.7|158274.7|158363.4|158273.4|158365.6|158275.6|158363|158273|21
1651663530000|2022-05-04 11:25:30|158364.9|158274.9|158361.9|158271.9|158364.9|158274.9|158361.4|158271.4|12
1651663540000|2022-05-04 11:25:40|158362|158272|158361.2|158271.2|158362|158272|158360.9|158270.9|7
1651663550000|2022-05-04 11:25:50|158359.2|158269.2|158359|158269|158360.2|158270.2|158354.8|158264.8|8
1651663560000|2022-05-04 11:26:00|158359.1|158269.1|158358.8|158268.8|158361|158271|158358.1|158268.1|11
1651663570000|2022-05-04 11:26:10|158359.9|158269.9|158361.2|158271.2|158361.7|158271.7|158359.7|158269.7|13
1651663580000|2022-05-04 11:26:20|158362|158272|158363.3|158273.3|158365.5|158275.5|158360.8|158270.8|13
1651663590000|2022-05-04 11:26:30|158362.7|158272.7|158371.2|158281.2|158371.3|158281.3|158362.7|158272.7|19
1651663600000|2022-05-04 11:26:40|158371|158281|158362|158272|158371.6|158281.6|158362|158272|21
1651663610000|2022-05-04 11:26:50|158362.1|158272.1|158360|158270|158363.1|158273.1|158355.3|158265.3|23
1651663620000|2022-05-04 11:27:00|158359.5|158269.5|158359.8|158269.8|158362.2|158272.2|158357.6|158267.6|25
1651663630000|2022-05-04 11:27:10|158358.2|158268.2|158358.3|158268.3|158361|158271|158357.4|158267.4|14
1651663640000|2022-05-04 11:27:20|158358.4|158268.4|158358.3|158268.3|158360.6|158270.6|158354.4|158264.4|21
1651663650000|2022-05-04 11:27:30|158359.6|158269.6|158355.1|158265.1|158360.6|158270.6|158349.7|158259.7|19
1651663660000|2022-05-04 11:27:40|158356.1|158266.1|158352.8|158262.8|158356.8|158266.8|158351.2|158261.2|19
1651663670000|2022-05-04 11:27:50|158351.5|158261.5|158354.3|158264.3|158355.8|158265.8|158351.5|158261.5|19
1651663680000|2022-05-04 11:28:00|158354.6|158264.6|158356.7|158266.7|158356.7|158266.7|158353.8|158263.8|25
1651663690000|2022-05-04 11:28:10|158357.8|158267.8|158354.1|158264.1|158359.6|158269.6|158353.8|158263.8|20
1651663700000|2022-05-04 11:28:20|158353.7|158263.7|158356.4|158266.4|158357.1|158267.1|158352.1|158262.1|20
1651663710000|2022-05-04 11:28:30|158358.2|158268.2|158359.7|158269.7|158360.9|158270.9|158349.5|158259.5|28
1651663720000|2022-05-04 11:28:40|158360.2|158270.2|158356.1|158266.1|158360.9|158270.9|158355.3|158265.3|19
1651663730000|2022-05-04 11:28:50|158356.8|158266.8|158340.5|158250.5|158356.8|158266.8|158337.1|158247.1|33
1651663740000|2022-05-04 11:29:00|158340.4|158250.4|158338.4|158248.4|158342.2|158252.2|158331|158241|35
1651663750000|2022-05-04 11:29:10|158338|158248|158342.9|158252.9|158345.6|158255.6|158336.9|158246.9|30
1651663760000|2022-05-04 11:29:20|158342.5|158252.5|158343|158253|158343.3|158253.3|158335.7|158245.7|15
1651663770000|2022-05-04 11:29:30|158342.8|158252.8|158335|158245|158345.9|158255.9|158330.7|158240.7|23
1651663780000|2022-05-04 11:29:40|158335.5|158245.5|158337.3|158247.3|158337.4|158247.4|158333.6|158243.6|13
1651663790000|2022-05-04 11:29:50|158337.9|158247.9|158338.7|158248.7|158339.5|158249.5|158334.1|158244.1|17
1651663800000|2022-05-04 11:30:00|158338.3|158248.3|158339.6|158249.6|158351.6|158261.6|158338.3|158248.3|22
1651663810000|2022-05-04 11:30:10|158342.9|158252.9|158346.5|158256.5|158349.3|158259.3|158342.9|158252.9|7
1651663820000|2022-05-04 11:30:20|158344.5|158254.5|158346.2|158256.2|158350.4|158260.4|158344.2|158254.2|10
1651663830000|2022-05-04 11:30:30|158346|158256|158352.2|158262.2|158355.8|158265.8|158346|158256|10
1651663840000|2022-05-04 11:30:40|158354.2|158264.2|158344.4|158254.4|158354.2|158264.2|158340.4|158250.4|20
1651663850000|2022-05-04 11:30:50|158337.6|158247.6|158332.8|158242.8|158345.3|158255.3|158332.8|158242.8|14
1651663860000|2022-05-04 11:31:00|158337.3|158247.3|158342.1|158252.1|158347.4|158257.4|158333.1|158243.1|15
1651663870000|2022-05-04 11:31:10|158341.8|158251.8|158346.2|158256.2|158349.8|158259.8|158337.5|158247.5|19
1651663880000|2022-05-04 11:31:20|158346|158256|158342.3|158252.3|158352.7|158262.7|158341.1|158251.1|13
1651663890000|2022-05-04 11:31:30|158343.5|158253.5|158343.3|158253.3|158347.6|158257.6|158342.8|158252.8|12
1651663900000|2022-05-04 11:31:40|158343.5|158253.5|158350.3|158260.3|158351.7|158261.7|158343.5|158253.5|9
1651663910000|2022-05-04 11:31:50|158349.6|158259.6|158349.3|158259.3|158352.7|158262.7|158349.2|158259.2|14
1651663920000|2022-05-04 11:32:00|158349.1|158259.1|158351.2|158261.2|158352.8|158262.8|158349.1|158259.1|16
1651663930000|2022-05-04 11:32:10|158355.7|158265.7|158355.9|158265.9|158360|158270|158354.5|158264.5|16
1651663940000|2022-05-04 11:32:20|158357.1|158267.1|158348.6|158258.6|158357.8|158267.8|158348|158258|17
1651663950000|2022-05-04 11:32:30|158349.3|158259.3|158342.4|158252.4|158349.7|158259.7|158339.7|158249.7|15
1651663960000|2022-05-04 11:32:40|158341.2|158251.2|158345.9|158255.9|158346.8|158256.8|158341.2|158251.2|9
1651663970000|2022-05-04 11:32:50|158345.5|158255.5|158346.9|158256.9|158347.6|158257.6|158339.1|158249.1|11
1651663980000|2022-05-04 11:33:00|158345.8|158255.8|158359.3|158269.3|158362|158272|158328.9|158238.9|23
1651663990000|2022-05-04 11:33:10|158359|158269|158349.8|158259.8|158359|158269|158338.9|158248.9|19
1651664000000|2022-05-04 11:33:20|158350.8|158260.8|158353.5|158263.5|158354.4|158264.4|158335.8|158245.8|14
1651664010000|2022-05-04 11:33:30|158352.1|158262.1|158339.7|158249.7|158352.1|158262.1|158337.9|158247.9|12
1651664020000|2022-05-04 11:33:40|158340.4|158250.4|158334.5|158244.5|158346.2|158256.2|158334.5|158244.5|11
1651664030000|2022-05-04 11:33:50|158334.9|158244.9|158343.6|158253.6|158345|158255|158334.9|158244.9|11
1651664040000|2022-05-04 11:34:00|158345.4|158255.4|158350.7|158260.7|158351.7|158261.7|158342.5|158252.5|21
1651664050000|2022-05-04 11:34:10|158355.6|158265.6|158346.1|158256.1|158357.6|158267.6|158346.1|158256.1|13
1651664060000|2022-05-04 11:34:20|158345.8|158255.8|158353.9|158263.9|158361.1|158271.1|158345.8|158255.8|25
1651664070000|2022-05-04 11:34:30|158353.6|158263.6|158356|158266|158357.1|158267.1|158353.6|158263.6|17
1651664080000|2022-05-04 11:34:40|158355.6|158265.6|158356.9|158266.9|158357.4|158267.4|158354.6|158264.6|10
1651664090000|2022-05-04 11:34:50|158357.7|158267.7|158356.6|158266.6|158359.3|158269.3|158349.5|158259.5|15
1651664100000|2022-05-04 11:35:00|158357.5|158267.5|158357.5|158267.5|158358|158268|158356.8|158266.8|10
1651664110000|2022-05-04 11:35:10|158357.3|158267.3|158360.7|158270.7|158360.7|158270.7|158356.6|158266.6|10
1651664120000|2022-05-04 11:35:20|158361|158271|158359|158269|158361.5|158271.5|158359|158269|8
1651664130000|2022-05-04 11:35:30|158356.8|158266.8|158350.1|158260.1|158359.2|158269.2|158346.6|158256.6|22
1651664140000|2022-05-04 11:35:40|158349.3|158259.3|158350.3|158260.3|158351.7|158261.7|158346.9|158256.9|25
1651664150000|2022-05-04 11:35:50|158349.1|158259.1|158337.7|158247.7|158349.1|158259.1|158333.6|158243.6|16
1651664160000|2022-05-04 11:36:00|158331.9|158241.9|158334.1|158244.1|158334.8|158244.8|158331.7|158241.7|16
1651664170000|2022-05-04 11:36:10|158335.8|158245.8|158338.2|158248.2|158340|158250|158335.8|158245.8|18
1651664180000|2022-05-04 11:36:20|158338|158248|158337.8|158247.8|158339.1|158249.1|158337|158247|14
1651664190000|2022-05-04 11:36:30|158335.2|158245.2|158269|158179|158335.6|158245.6|158252.2|158162.2|27
1651664200000|2022-05-04 11:36:40|158268.7|158178.7|158278.6|158188.6|158278.6|158188.6|158268.7|158178.7|30
1651664210000|2022-05-04 11:36:50|158278.2|158188.2|158278.6|158188.6|158280|158190|158278.1|158188.1|24
1651664220000|2022-05-04 11:37:00|158277.9|158187.9|158277.3|158187.3|158278.4|158188.4|158276.2|158186.2|23
1651664230000|2022-05-04 11:37:10|158278|158188|158277.4|158187.4|158278.9|158188.9|158277|158187|18
1651664240000|2022-05-04 11:37:20|158277.6|158187.6|158271|158181|158283.4|158193.4|158269.8|158179.8|21
1651664250000|2022-05-04 11:37:30|158270.9|158180.9|158274.8|158184.8|158274.8|158184.8|158269.9|158179.9|30
1651664260000|2022-05-04 11:37:40|158273.7|158183.7|158271.7|158181.7|158274.7|158184.7|158271.4|158181.4|21
1651664270000|2022-05-04 11:37:50|158271.3|158181.3|158270.4|158180.4|158271.8|158181.8|158270.2|158180.2|17
1651664280000|2022-05-04 11:38:00|158272.1|158182.1|158279.2|158189.2|158282.7|158192.7|158271|158181|20
1651664290000|2022-05-04 11:38:10|158280.7|158190.7|158276.5|158186.5|158282.4|158192.4|158276.4|158186.4|13
1651664300000|2022-05-04 11:38:20|158278.4|158188.4|158263|158173|158278.4|158188.4|158262.6|158172.6|19
1651664310000|2022-05-04 11:38:30|158264.3|158174.3|158268.8|158178.8|158269.7|158179.7|158263.5|158173.5|19
1651664320000|2022-05-04 11:38:40|158269.2|158179.2|158267.6|158177.6|158271.4|158181.4|158266.9|158176.9|18
1651664330000|2022-05-04 11:38:50|158267.4|158177.4|158263.6|158173.6|158267.4|158177.4|158260.5|158170.5|24
1651664340000|2022-05-04 11:39:00|158265.1|158175.1|158268.5|158178.5|158271.2|158181.2|158264.2|158174.2|18
1651664350000|2022-05-04 11:39:10|158267.8|158177.8|158267.7|158177.7|158274.1|158184.1|158267.5|158177.5|18
1651664360000|2022-05-04 11:39:20|158269.3|158179.3|158262.6|158172.6|158269.5|158179.5|158262.6|158172.6|13
1651664370000|2022-05-04 11:39:30|158263.8|158173.8|158253.2|158163.2|158264.2|158174.2|158251.5|158161.5|26
1651664380000|2022-05-04 11:39:40|158251.9|158161.9|158251.7|158161.7|158254.5|158164.5|158250.8|158160.8|22
1651664390000|2022-05-04 11:39:50|158250.8|158160.8|158252.1|158162.1|158253.1|158163.1|158249.8|158159.8|17
1651664400000|2022-05-04 11:40:00|158252.4|158162.4|158235.8|158145.8|158252.7|158162.7|158235.3|158145.3|20
1651664410000|2022-05-04 11:40:10|158239.9|158149.9|158239.2|158149.2|158243.6|158153.6|158229.3|158139.3|32
1651664420000|2022-05-04 11:40:20|158239.3|158149.3|158247.1|158157.1|158252.9|158162.9|158238.8|158148.8|31
1651664430000|2022-05-04 11:40:30|158247.2|158157.2|158237.4|158147.4|158248.8|158158.8|158237.4|158147.4|21
1651664440000|2022-05-04 11:40:40|158236.9|158146.9|158238.4|158148.4|158242|158152|158236.9|158146.9|14
1651664450000|2022-05-04 11:40:50|158239|158149|158270.5|158180.5|158270.5|158180.5|158237.1|158147.1|20
1651664460000|2022-05-04 11:41:00|158267.3|158177.3|158268.6|158178.6|158270.5|158180.5|158258|158168|31
1651664470000|2022-05-04 11:41:10|158273.9|158183.9|158271.4|158181.4|158275.8|158185.8|158269.2|158179.2|29
1651664480000|2022-05-04 11:41:20|158270.9|158180.9|158270.6|158180.6|158272|158182|158269.7|158179.7|17
1651664490000|2022-05-04 11:41:30|158270.3|158180.3|158267|158177|158270.3|158180.3|158266.9|158176.9|17
1651664500000|2022-05-04 11:41:40|158267.1|158177.1|158265.3|158175.3|158268.8|158178.8|158265.3|158175.3|12
1651664510000|2022-05-04 11:41:50|158264.9|158174.9|158269.1|158179.1|158269.1|158179.1|158264.9|158174.9|18
1651664520000|2022-05-04 11:42:00|158268.8|158178.8|158275.3|158185.3|158275.3|158185.3|158266.7|158176.7|19
1651664530000|2022-05-04 11:42:10|158274.7|158184.7|158278.4|158188.4|158282.1|158192.1|158274.7|158184.7|26
1651664540000|2022-05-04 11:42:20|158279.5|158189.5|158282.9|158192.9|158283.9|158193.9|158279.5|158189.5|23
1651664550000|2022-05-04 11:42:30|158283.3|158193.3|158282.7|158192.7|158283.5|158193.5|158280.6|158190.6|17
1651664560000|2022-05-04 11:42:40|158282.6|158192.6|158277|158187|158282.6|158192.6|158276.5|158186.5|22
1651664570000|2022-05-04 11:42:50|158276.1|158186.1|158284.3|158194.3|158288.6|158198.6|158276.1|158186.1|28
1651664580000|2022-05-04 11:43:00|158284|158194|158283.2|158193.2|158287.2|158197.2|158283.2|158193.2|21
1651664590000|2022-05-04 11:43:10|158283.6|158193.6|158283.9|158193.9|158284.1|158194.1|158281.3|158191.3|15
1651664600000|2022-05-04 11:43:20|158283.4|158193.4|158286.5|158196.5|158287.6|158197.6|158282.7|158192.7|14
1651664610000|2022-05-04 11:43:30|158284.8|158194.8|158286|158196|158288.2|158198.2|158284.5|158194.5|16
1651664620000|2022-05-04 11:43:40|158286.6|158196.6|158289.6|158199.6|158291.9|158201.9|158283.4|158193.4|17
1651664630000|2022-05-04 11:43:50|158290.2|158200.2|158288.8|158198.8|158293.1|158203.1|158285.8|158195.8|28
1651664640000|2022-05-04 11:44:00|158291|158201|158293.7|158203.7|158296.9|158206.9|158288|158198|24
1651664650000|2022-05-04 11:44:10|158294.1|158204.1|158290.7|158200.7|158294.1|158204.1|158289.9|158199.9|14
1651664660000|2022-05-04 11:44:20|158291.2|158201.2|158289.7|158199.7|158291.6|158201.6|158283.6|158193.6|9
1651664670000|2022-05-04 11:44:30|158293.5|158203.5|158292.6|158202.6|158299.4|158209.4|158274.5|158184.5|21
1651664680000|2022-05-04 11:44:40|158284.3|158194.3|158285|158195|158285.3|158195.3|158278.8|158188.8|34
1651664690000|2022-05-04 11:44:50|158284.9|158194.9|158285.9|158195.9|158285.9|158195.9|158283|158193|21
1651664700000|2022-05-04 11:45:00|158286.1|158196.1|158287.1|158197.1|158287.2|158197.2|158281|158191|21
1651664710000|2022-05-04 11:45:10|158289|158199|158293.4|158203.4|158299.5|158209.5|158280.2|158190.2|21
1651664720000|2022-05-04 11:45:20|158292.7|158202.7|158292.2|158202.2|158296.2|158206.2|158292.1|158202.1|12
1651664730000|2022-05-04 11:45:30|158291.9|158201.9|158288.3|158198.3|158291.9|158201.9|158283.7|158193.7|14
1651664740000|2022-05-04 11:45:40|158286.8|158196.8|158292.3|158202.3|158292.7|158202.7|158286.8|158196.8|13
1651664750000|2022-05-04 11:45:50|158292.7|158202.7|158321.3|158231.3|158321.3|158231.3|158283.9|158193.9|20
1651664760000|2022-05-04 11:46:00|158325.8|158235.8|158324.8|158234.8|158325.8|158235.8|158317.2|158227.2|28
1651664770000|2022-05-04 11:46:10|158324.1|158234.1|158328.2|158238.2|158334.7|158244.7|158321.8|158231.8|27
1651664780000|2022-05-04 11:46:20|158329.1|158239.1|158328.7|158238.7|158336.5|158246.5|158328.7|158238.7|30
1651664790000|2022-05-04 11:46:30|158329.4|158239.4|158342.4|158252.4|158345.9|158255.9|158329.4|158239.4|25
1651664800000|2022-05-04 11:46:40|158342.5|158252.5|158387.6|158297.6|158419.2|158329.2|158342.5|158252.5|32
1651664810000|2022-05-04 11:46:50|158386.8|158296.8|158384.8|158294.8|158390|158300|158384.8|158294.8|28
1651664820000|2022-05-04 11:47:00|158385.1|158295.1|158364|158274|158386.6|158296.6|158351.1|158261.1|18
1651664830000|2022-05-04 11:47:10|158361.1|158271.1|158368.2|158278.2|158371.6|158281.6|158360.4|158270.4|26
1651664840000|2022-05-04 11:47:20|158367.7|158277.7|158363.1|158273.1|158367.7|158277.7|158362.5|158272.5|17
1651664850000|2022-05-04 11:47:30|158363.8|158273.8|158360.5|158270.5|158364.8|158274.8|158358.2|158268.2|27
1651664860000|2022-05-04 11:47:40|158362.5|158272.5|158363.2|158273.2|158363.2|158273.2|158359.7|158269.7|21
1651664870000|2022-05-04 11:47:50|158363.3|158273.3|158364.1|158274.1|158364.2|158274.2|158360.3|158270.3|13
1651664880000|2022-05-04 11:48:00|158364.2|158274.2|158359.7|158269.7|158369.3|158279.3|158358.7|158268.7|20
1651664890000|2022-05-04 11:48:10|158360.2|158270.2|158364.6|158274.6|158364.7|158274.7|158360.2|158270.2|12
1651664900000|2022-05-04 11:48:20|158364.9|158274.9|158361.7|158271.7|158364.9|158274.9|158361.7|158271.7|10
1651664910000|2022-05-04 11:48:30|158361.4|158271.4|158362|158272|158362.6|158272.6|158361.4|158271.4|8
1651664920000|2022-05-04 11:48:40|158362.3|158272.3|158363.4|158273.4|158363.5|158273.5|158362.3|158272.3|8
1651664930000|2022-05-04 11:48:50|158360.7|158270.7|158353|158263|158364.4|158274.4|158350|158260|16
1651664940000|2022-05-04 11:49:00|158350.4|158260.4|158307.9|158217.9|158352.3|158262.3|158307.9|158217.9|17
1651664950000|2022-05-04 11:49:10|158307.4|158217.4|158322.8|158232.8|158323|158233|158305.4|158215.4|17
1651664960000|2022-05-04 11:49:20|158322.1|158232.1|158325.7|158235.7|158326|158236|158322.1|158232.1|16
1651664970000|2022-05-04 11:49:30|158327.3|158237.3|158325.6|158235.6|158331.3|158241.3|158325.3|158235.3|18
1651664980000|2022-05-04 11:49:40|158325.7|158235.7|158321.6|158231.6|158327.3|158237.3|158321.4|158231.4|19
1651664990000|2022-05-04 11:49:50|158321.2|158231.2|158336.4|158246.4|158350|158260|158320.5|158230.5|25
1651665000000|2022-05-04 11:50:00|158336.1|158246.1|158330.5|158240.5|158336.1|158246.1|158324.1|158234.1|15
1651665010000|2022-05-04 11:50:10|158329.3|158239.3|158328.6|158238.6|158329.3|158239.3|158324.8|158234.8|19
1651665020000|2022-05-04 11:50:20|158328.3|158238.3|158327.8|158237.8|158328.4|158238.4|158326.1|158236.1|14
1651665030000|2022-05-04 11:50:30|158327.2|158237.2|158326.7|158236.7|158332.2|158242.2|158326.3|158236.3|20
1651665040000|2022-05-04 11:50:40|158326.2|158236.2|158315.2|158225.2|158327.5|158237.5|158311.1|158221.1|20
1651665050000|2022-05-04 11:50:50|158316.3|158226.3|158284.1|158194.1|158316.3|158226.3|158274.2|158184.2|25
1651665060000|2022-05-04 11:51:00|158284.9|158194.9|158295.9|158205.9|158296.3|158206.3|158284.8|158194.8|24
1651665070000|2022-05-04 11:51:10|158295.7|158205.7|158295.2|158205.2|158295.8|158205.8|158294.7|158204.7|14
1651665080000|2022-05-04 11:51:20|158295.4|158205.4|158294.8|158204.8|158295.6|158205.6|158294.7|158204.7|14
1651665090000|2022-05-04 11:51:30|158294.7|158204.7|158291|158201|158297.4|158207.4|158289.5|158199.5|22
1651665100000|2022-05-04 11:51:40|158291.7|158201.7|158291.7|158201.7|158293.8|158203.8|158289.6|158199.6|18
1651665110000|2022-05-04 11:51:50|158291.8|158201.8|158291.5|158201.5|158291.8|158201.8|158289|158199|21
1651665120000|2022-05-04 11:52:00|158291.6|158201.6|158284.5|158194.5|158291.8|158201.8|158280.1|158190.1|27
1651665130000|2022-05-04 11:52:10|158283.9|158193.9|158283.7|158193.7|158284.7|158194.7|158277.3|158187.3|18
1651665140000|2022-05-04 11:52:20|158284|158194|158285.1|158195.1|158287|158197|158281.5|158191.5|24
1651665150000|2022-05-04 11:52:30|158286.6|158196.6|158275|158185|158290.5|158200.5|158266.2|158176.2|21
1651665160000|2022-05-04 11:52:40|158275.5|158185.5|158267.9|158177.9|158284.5|158194.5|158267.6|158177.6|19
1651665170000|2022-05-04 11:52:50|158270.5|158180.5|158213.4|158123.4|158270.5|158180.5|158205.9|158115.9|34
1651665180000|2022-05-04 11:53:00|158213.5|158123.5|158216.9|158126.9|158217.8|158127.8|158213.5|158123.5|20
1651665190000|2022-05-04 11:53:10|158216.4|158126.4|158257.8|158167.8|158259.6|158169.6|158216.4|158126.4|31
1651665200000|2022-05-04 11:53:20|158255.8|158165.8|158247.2|158157.2|158255.8|158165.8|158239.9|158149.9|19
1651665210000|2022-05-04 11:53:30|158247.8|158157.8|158276.3|158186.3|158284|158194|158244.3|158154.3|34
1651665220000|2022-05-04 11:53:40|158277.5|158187.5|158276.1|158186.1|158278.2|158188.2|158271.7|158181.7|16
1651665230000|2022-05-04 11:53:50|158276.2|158186.2|158275.8|158185.8|158276.9|158186.9|158273.4|158183.4|18
1651665240000|2022-05-04 11:54:00|158276.1|158186.1|158275.9|158185.9|158277.4|158187.4|158274.8|158184.8|19
1651665250000|2022-05-04 11:54:10|158276.3|158186.3|158275.5|158185.5|158276.3|158186.3|158273.5|158183.5|14
1651665260000|2022-05-04 11:54:20|158275.6|158185.6|158274.7|158184.7|158275.6|158185.6|158272.9|158182.9|15
1651665270000|2022-05-04 11:54:30|158274.4|158184.4|158271.7|158181.7|158275.3|158185.3|158271.5|158181.5|12
1651665280000|2022-05-04 11:54:40|158270.2|158180.2|158273.6|158183.6|158273.6|158183.6|158270.2|158180.2|13
1651665290000|2022-05-04 11:54:50|158273.5|158183.5|158272.5|158182.5|158274.2|158184.2|158271.3|158181.3|11
1651665300000|2022-05-04 11:55:00|158272.3|158182.3|158272.8|158182.8|158273.7|158183.7|158267.9|158177.9|12
1651665310000|2022-05-04 11:55:10|158273.2|158183.2|158268|158178|158273.2|158183.2|158262.5|158172.5|9
1651665320000|2022-05-04 11:55:20|158263.3|158173.3|158267.4|158177.4|158267.4|158177.4|158261.1|158171.1|9
1651665330000|2022-05-04 11:55:30|158267.8|158177.8|158267|158177|158271.1|158181.1|158263.4|158173.4|16
1651665340000|2022-05-04 11:55:40|158268|158178|158270.9|158180.9|158273.3|158183.3|158265.2|158175.2|17
1651665350000|2022-05-04 11:55:50|158271.5|158181.5|158275.1|158185.1|158275.1|158185.1|158270.5|158180.5|11
1651665360000|2022-05-04 11:56:00|158275.4|158185.4|158273.3|158183.3|158275.4|158185.4|158272|158182|12
1651665370000|2022-05-04 11:56:10|158273.8|158183.8|158258.8|158168.8|158274.2|158184.2|158250.3|158160.3|24
1651665380000|2022-05-04 11:56:20|158258.6|158168.6|158258.4|158168.4|158258.7|158168.7|158256|158166|15
1651665390000|2022-05-04 11:56:30|158256.9|158166.9|158279.4|158189.4|158284.4|158194.4|158256.9|158166.9|27
1651665400000|2022-05-04 11:56:40|158280.1|158190.1|158276.6|158186.6|158282.2|158192.2|158272.2|158182.2|20
1651665410000|2022-05-04 11:56:50|158276.7|158186.7|158274.4|158184.4|158277.2|158187.2|158272|158182|12
1651665420000|2022-05-04 11:57:00|158275.1|158185.1|158272.7|158182.7|158275.6|158185.6|158272.7|158182.7|17
1651665430000|2022-05-04 11:57:10|158273|158183|158262|158172|158273.1|158183.1|158259.6|158169.6|32
1651665440000|2022-05-04 11:57:20|158264.8|158174.8|158265.2|158175.2|158267|158177|158260.4|158170.4|15
1651665450000|2022-05-04 11:57:30|158264.5|158174.5|158265.5|158175.5|158267.6|158177.6|158262.7|158172.7|14
1651665460000|2022-05-04 11:57:40|158266.2|158176.2|158261.3|158171.3|158267.4|158177.4|158261|158171|13
1651665470000|2022-05-04 11:57:50|158264|158174|158269.7|158179.7|158269.7|158179.7|158264|158174|9
1651665480000|2022-05-04 11:58:00|158269.8|158179.8|158264.8|158174.8|158269.8|158179.8|158260.5|158170.5|21
1651665490000|2022-05-04 11:58:10|158264.4|158174.4|158240.8|158150.8|158264.4|158174.4|158240.4|158150.4|31
1651665500000|2022-05-04 11:58:20|158241.5|158151.5|158236.2|158146.2|158243.2|158153.2|158236.2|158146.2|25
1651665510000|2022-05-04 11:58:30|158236.9|158146.9|158247.2|158157.2|158250.8|158160.8|158236.9|158146.9|17
1651665520000|2022-05-04 11:58:40|158241.4|158151.4|158261.5|158171.5|158267.5|158177.5|158240.7|158150.7|25
1651665530000|2022-05-04 11:58:50|158254.2|158164.2|158261.4|158171.4|158263.1|158173.1|158254.2|158164.2|14
1651665540000|2022-05-04 11:59:00|158262.8|158172.8|158259.2|158169.2|158264|158174|158259.2|158169.2|15
1651665550000|2022-05-04 11:59:10|158259|158169|158256.1|158166.1|158259.5|158169.5|158253.4|158163.4|24
1651665560000|2022-05-04 11:59:20|158255.5|158165.5|158260.3|158170.3|158260.9|158170.9|158251.6|158161.6|26
1651665570000|2022-05-04 11:59:30|158258.6|158168.6|158256.4|158166.4|158262.1|158172.1|158253.9|158163.9|24
1651665580000|2022-05-04 11:59:40|158256|158166|158252.3|158162.3|158256|158166|158240.4|158150.4|30
1651665590000|2022-05-04 11:59:50|158252.2|158162.2|158258.2|158168.2|158260.3|158170.3|158244.2|158154.2|25
1651665600000|2022-05-04 12:00:00|158258.1|158168.1|158279.3|158189.3|158279.7|158189.7|158258.1|158168.1|29
1651665610000|2022-05-04 12:00:10|158278.8|158188.8|158257.8|158167.8|158278.8|158188.8|158256.1|158166.1|23
1651665620000|2022-05-04 12:00:20|158257.6|158167.6|158260.3|158170.3|158266.7|158176.7|158257.6|158167.6|19
1651665630000|2022-05-04 12:00:30|158260.1|158170.1|158242.7|158152.7|158260.1|158170.1|158241.7|158151.7|26
1651665640000|2022-05-04 12:00:40|158243.5|158153.5|158246|158156|158246.1|158156.1|158238.7|158148.7|28
1651665650000|2022-05-04 12:00:50|158244.9|158154.9|158239.8|158149.8|158244.9|158154.9|158235.4|158145.4|24
1651665660000|2022-05-04 12:01:00|158240.1|158150.1|158253|158163|158256.3|158166.3|158239.6|158149.6|33
1651665670000|2022-05-04 12:01:10|158252.3|158162.3|158259.6|158169.6|158260.2|158170.2|158251.6|158161.6|25
1651665680000|2022-05-04 12:01:20|158258.4|158168.4|158261.3|158171.3|158264.8|158174.8|158258.4|158168.4|21
1651665690000|2022-05-04 12:01:30|158261.6|158171.6|158259|158169|158263.8|158173.8|158259|158169|17
1651665700000|2022-05-04 12:01:40|158258.6|158168.6|158263.4|158173.4|158263.7|158173.7|158258.6|158168.6|14
1651665710000|2022-05-04 12:01:50|158263.2|158173.2|158262.2|158172.2|158265.8|158175.8|158261.3|158171.3|14
1651665720000|2022-05-04 12:02:00|158262.1|158172.1|158264.5|158174.5|158267.5|158177.5|158262.1|158172.1|16
1651665730000|2022-05-04 12:02:10|158264.7|158174.7|158261.9|158171.9|158265.2|158175.2|158260.5|158170.5|13
1651665740000|2022-05-04 12:02:20|158261|158171|158248.8|158158.8|158261.6|158171.6|158248.8|158158.8|15
1651665750000|2022-05-04 12:02:30|158248.3|158158.3|158257.6|158167.6|158259.1|158169.1|158247.7|158157.7|21
1651665760000|2022-05-04 12:02:40|158258.6|158168.6|158263.2|158173.2|158265.4|158175.4|158258.6|158168.6|20
1651665770000|2022-05-04 12:02:50|158265.2|158175.2|158264.4|158174.4|158266.8|158176.8|158259.7|158169.7|21
1651665780000|2022-05-04 12:03:00|158248.8|158158.8|158234.1|158144.1|158248.8|158158.8|158233.7|158143.7|24
1651665790000|2022-05-04 12:03:10|158235.2|158145.2|158236.3|158146.3|158236.7|158146.7|158233.9|158143.9|10
1651665800000|2022-05-04 12:03:20|158235.9|158145.9|158257.9|158167.9|158261.7|158171.7|158235.9|158145.9|28
1651665810000|2022-05-04 12:03:30|158258.1|158168.1|158274.3|158184.3|158277.7|158187.7|158257.4|158167.4|27
1651665820000|2022-05-04 12:03:40|158274.1|158184.1|158278.1|158188.1|158278.9|158188.9|158274.1|158184.1|22
1651665830000|2022-05-04 12:03:50|158275.5|158185.5|158265.2|158175.2|158278.1|158188.1|158264.3|158174.3|25
1651665840000|2022-05-04 12:04:00|158265|158175|158260.3|158170.3|158266|158176|158259.7|158169.7|22
1651665850000|2022-05-04 12:04:10|158260.5|158170.5|158205.6|158115.6|158261.4|158171.4|158202.1|158112.1|21
1651665860000|2022-05-04 12:04:20|158204.3|158114.3|158206.9|158116.9|158208.3|158118.3|158199.6|158109.6|19
1651665870000|2022-05-04 12:04:30|158205.5|158115.5|158204.6|158114.6|158212.1|158122.1|158204.4|158114.4|18
1651665880000|2022-05-04 12:04:40|158205.1|158115.1|158204.8|158114.8|158208.6|158118.6|158204.6|158114.6|16
1651665890000|2022-05-04 12:04:50|158204.9|158114.9|158209.7|158119.7|158209.7|158119.7|158204.3|158114.3|22
1651665900000|2022-05-04 12:05:00|158209.3|158119.3|158206.1|158116.1|158209.3|158119.3|158203.4|158113.4|17
1651665910000|2022-05-04 12:05:10|158205.8|158115.8|158188.3|158098.3|158205.9|158115.9|158188.3|158098.3|20
1651665920000|2022-05-04 12:05:20|158189.1|158099.1|158190.2|158100.2|158191.9|158101.9|158187.5|158097.5|13
1651665930000|2022-05-04 12:05:30|158191.2|158101.2|158192.7|158102.7|158192.7|158102.7|158191.2|158101.2|5
1651665940000|2022-05-04 12:05:40|158193.3|158103.3|158189.1|158099.1|158193.3|158103.3|158189.1|158099.1|12
1651665950000|2022-05-04 12:05:50|158188.8|158098.8|158187.5|158097.5|158188.8|158098.8|158185.3|158095.3|20
1651665960000|2022-05-04 12:06:00|158188.9|158098.9|158212.4|158122.4|158212.4|158122.4|158188.9|158098.9|39
1651665970000|2022-05-04 12:06:10|158213|158123|158215.8|158125.8|158216|158126|158210.5|158120.5|34
1651665980000|2022-05-04 12:06:20|158215.9|158125.9|158216.2|158126.2|158217.2|158127.2|158214.8|158124.8|28
1651665990000|2022-05-04 12:06:30|158215.7|158125.7|158200.8|158110.8|158215.7|158125.7|158200.8|158110.8|24
1651666000000|2022-05-04 12:06:40|158200.6|158110.6|158191.2|158101.2|158200.9|158110.9|158189.3|158099.3|27
1651666010000|2022-05-04 12:06:50|158194.8|158104.8|158194.7|158104.7|158196.8|158106.8|158190.7|158100.7|28
1651666020000|2022-05-04 12:07:00|158196.2|158106.2|158186.9|158096.9|158198.2|158108.2|158186.8|158096.8|24
1651666030000|2022-05-04 12:07:10|158183.7|158093.7|158183.6|158093.6|158186|158096|158182.4|158092.4|23
1651666040000|2022-05-04 12:07:20|158184.3|158094.3|158180.7|158090.7|158184.3|158094.3|158180.7|158090.7|24
1651666050000|2022-05-04 12:07:30|158181.3|158091.3|158186.2|158096.2|158188.3|158098.3|158180.9|158090.9|26
1651666060000|2022-05-04 12:07:40|158186.8|158096.8|158216.3|158126.3|158220.5|158130.5|158184.1|158094.1|24
1651666070000|2022-05-04 12:07:50|158219.2|158129.2|158221.2|158131.2|158223.4|158133.4|158219.2|158129.2|20
1651666080000|2022-05-04 12:08:00|158221.9|158131.9|158221.3|158131.3|158225.9|158135.9|158220.2|158130.2|19
1651666090000|2022-05-04 12:08:10|158221.5|158131.5|158224.6|158134.6|158224.6|158134.6|158220.2|158130.2|15
1651666100000|2022-05-04 12:08:20|158223.2|158133.2|158223.4|158133.4|158223.6|158133.6|158219.7|158129.7|12
1651666110000|2022-05-04 12:08:30|158223.2|158133.2|158225.7|158135.7|158225.7|158135.7|158221.3|158131.3|19
1651666120000|2022-05-04 12:08:40|158225.5|158135.5|158231.3|158141.3|158231.3|158141.3|158223.1|158133.1|19
1651666130000|2022-05-04 12:08:50|158230.5|158140.5|158222.9|158132.9|158231.5|158141.5|158222.7|158132.7|21
1651666140000|2022-05-04 12:09:00|158224.9|158134.9|158226.5|158136.5|158226.9|158136.9|158222|158132|19
1651666150000|2022-05-04 12:09:10|158227.5|158137.5|158223.8|158133.8|158237.9|158147.9|158223.8|158133.8|25
1651666160000|2022-05-04 12:09:20|158223.9|158133.9|158218.1|158128.1|158223.9|158133.9|158218|158128|17
1651666170000|2022-05-04 12:09:30|158221.1|158131.1|158221|158131|158223.3|158133.3|158219.3|158129.3|8
1651666180000|2022-05-04 12:09:40|158221.4|158131.4|158220.7|158130.7|158223.1|158133.1|158219|158129|9
1651666190000|2022-05-04 12:09:50|158221|158131|158220|158130|158223.1|158133.1|158217.7|158127.7|11
1651666200000|2022-05-04 12:10:00|158220.5|158130.5|158217|158127|158220.5|158130.5|158216.9|158126.9|10
1651666210000|2022-05-04 12:10:10|158217.2|158127.2|158220.1|158130.1|158220.1|158130.1|158216.4|158126.4|11
1651666220000|2022-05-04 12:10:20|158219.6|158129.6|158220|158130|158220.1|158130.1|158218.3|158128.3|9
1651666230000|2022-05-04 12:10:30|158219.8|158129.8|158219.5|158129.5|158219.9|158129.9|158219|158129|8
1651666240000|2022-05-04 12:10:40|158220.5|158130.5|158224.2|158134.2|158225.6|158135.6|158218.3|158128.3|17
1651666250000|2022-05-04 12:10:50|158225.6|158135.6|158221.1|158131.1|158225.6|158135.6|158220.8|158130.8|11
1651666260000|2022-05-04 12:11:00|158220.7|158130.7|158218.5|158128.5|158221.2|158131.2|158217.7|158127.7|14
1651666270000|2022-05-04 12:11:10|158220.7|158130.7|158214.8|158124.8|158223.8|158133.8|158210.8|158120.8|24
1651666280000|2022-05-04 12:11:20|158215.9|158125.9|158218|158128|158223.8|158133.8|158215|158125|21
1651666290000|2022-05-04 12:11:30|158218.5|158128.5|158220.5|158130.5|158220.7|158130.7|158215.9|158125.9|24
1651666300000|2022-05-04 12:11:40|158220.7|158130.7|158221|158131|158221.4|158131.4|158219.4|158129.4|15
1651666310000|2022-05-04 12:11:50|158219.5|158129.5|158214.4|158124.4|158219.5|158129.5|158211.1|158121.1|21
1651666320000|2022-05-04 12:12:00|158211.6|158121.6|158216.1|158126.1|158216.5|158126.5|158211.4|158121.4|22
1651666330000|2022-05-04 12:12:10|158214.6|158124.6|158212.4|158122.4|158217|158127|158212|158122|15
1651666340000|2022-05-04 12:12:20|158212.5|158122.5|158211|158121|158212.9|158122.9|158209.6|158119.6|19
1651666350000|2022-05-04 12:12:30|158211.3|158121.3|158210.8|158120.8|158211.9|158121.9|158210.1|158120.1|13
1651666360000|2022-05-04 12:12:40|158211|158121|158209.6|158119.6|158211|158121|158207.4|158117.4|11
1651666370000|2022-05-04 12:12:50|158210.5|158120.5|158208.2|158118.2|158211.5|158121.5|158208.1|158118.1|9
1651666380000|2022-05-04 12:13:00|158210.1|158120.1|158210|158120|158211.2|158121.2|158209.5|158119.5|10
1651666390000|2022-05-04 12:13:10|158210.5|158120.5|158211.5|158121.5|158212.6|158122.6|158210|158120|14
1651666400000|2022-05-04 12:13:20|158211.4|158121.4|158209.2|158119.2|158212.3|158122.3|158208.6|158118.6|12
1651666410000|2022-05-04 12:13:30|158208.4|158118.4|158208.7|158118.7|158210.3|158120.3|158204.9|158114.9|24
1651666420000|2022-05-04 12:13:40|158210.8|158120.8|158211.1|158121.1|158212.8|158122.8|158206.8|158116.8|29
1651666430000|2022-05-04 12:13:50|158212.8|158122.8|158218|158128|158218.8|158128.8|158212.6|158122.6|28
1651666440000|2022-05-04 12:14:00|158215.2|158125.2|158214|158124|158215.3|158125.3|158211.4|158121.4|29
1651666450000|2022-05-04 12:14:10|158213.8|158123.8|158214.1|158124.1|158215|158125|158212.9|158122.9|16
1651666460000|2022-05-04 12:14:20|158214|158124|158227|158137|158228.9|158138.9|158213.6|158123.6|28
1651666470000|2022-05-04 12:14:30|158225.6|158135.6|158230.5|158140.5|158262.2|158140.5|158225.6|158112.7|30
1651666480000|2022-05-04 12:14:40|158228.4|158138.4|158277|158056.7|158296.9|158140.6|158215.8|158013.6|28
1651666490000|2022-05-04 12:14:50|158250.6|158002.8|158219.6|157877.6|158274|158023.7|158191|157877.6|35
1651666500000|2022-05-04 12:15:00|158187.1|157845.1|158144.4|157834.6|158199.3|157859.1|158144.4|157805.7|33
1651666510000|2022-05-04 12:15:10|158154.8|157834.8|158159.3|157924.7|158184.6|157928.6|158124.5|157834.8|36
1651666520000|2022-05-04 12:15:20|158164.4|157922|158204.1|158074.1|158238.8|158078.1|158151.6|157920.7|37
1651666530000|2022-05-04 12:15:30|158215.4|158085.4|158202.8|158072.8|158222.2|158092.2|158200|158070|30
1651666540000|2022-05-04 12:15:40|158200.9|158070.9|158202.7|158072.7|158202.8|158072.8|158186.4|158056.4|29
1651666550000|2022-05-04 12:15:50|158202.3|158072.3|158190.8|158060.8|158202.3|158072.3|158190.4|158060.4|23
1651666560000|2022-05-04 12:16:00|158190.7|158060.7|158180.1|158050.1|158191|158061|158180.1|158050.1|26
1651666570000|2022-05-04 12:16:10|158181.3|158051.3|158184.7|158054.7|158187.9|158073.7|158161.8|158051.3|26
1651666580000|2022-05-04 12:16:20|158183.7|158053.7|158184.4|158054.4|158185.6|158055.6|158182.8|158052.8|22
1651666590000|2022-05-04 12:16:30|158184.5|158054.5|158164.1|158074.1|158197.7|158080.5|158161.4|158054.4|24
1651666600000|2022-05-04 12:16:40|158164.4|158074.4|158163.7|158073.7|158164.4|158074.4|158162|158072|13
1651666610000|2022-05-04 12:16:50|158163|158073|158167.6|158077.6|158168.9|158078.9|158163|158073|16
1651666620000|2022-05-04 12:17:00|158168|158078|158161.4|158071.4|158168|158078|158160.6|158070.6|12
1651666630000|2022-05-04 12:17:10|158160.5|158070.5|158158.6|158068.6|158161.7|158071.7|158158.6|158068.6|15
1651666640000|2022-05-04 12:17:20|158158.2|158068.2|158174.2|158044.2|158177.4|158069.8|158153.8|158042.9|14
1651666650000|2022-05-04 12:17:30|158155.7|158065.7|158152.9|158062.9|158156.7|158066.7|158152.9|158062.9|12
1651666660000|2022-05-04 12:17:40|158153.5|158063.5|158144.3|158054.3|158174|158065.1|158144.3|158035.5|16
1651666670000|2022-05-04 12:17:50|158139.6|158049.6|158164.8|158074.8|158164.8|158074.8|158137.4|158047.4|23
1651666680000|2022-05-04 12:18:00|158165.1|158075.1|158156.7|158066.7|158167.1|158077.1|158151.4|158061.4|23
1651666690000|2022-05-04 12:18:10|158153.3|158063.3|158112.9|158022.9|158153.3|158063.3|158112.9|158022.9|27
1651666700000|2022-05-04 12:18:20|158113|158023|158131.6|158041.6|158132.6|158042.6|158113|158023|27
1651666710000|2022-05-04 12:18:30|158130.1|158040.1|158146.5|158056.5|158148.4|158058.4|158129.3|158039.3|31
1651666720000|2022-05-04 12:18:40|158146.8|158056.8|158143.5|158053.5|158147.5|158057.5|158143.5|158053.5|28
1651666730000|2022-05-04 12:18:50|158144.6|158054.6|158145.8|158055.8|158145.9|158055.9|158144.4|158054.4|17
1651666740000|2022-05-04 12:19:00|158147.5|158057.5|158179.7|158089.7|158183.6|158093.6|158146.6|158056.6|21
1651666750000|2022-05-04 12:19:10|158179.6|158089.6|158162.8|158072.8|158179.6|158089.6|158155.6|158065.6|31
1651666760000|2022-05-04 12:19:20|158162.2|158072.2|158161.8|158071.8|158164.5|158074.5|158159.5|158069.5|18
1651666770000|2022-05-04 12:19:30|158162.4|158072.4|158157.3|158067.3|158163.1|158073.1|158157|158067|19
1651666780000|2022-05-04 12:19:40|158159.5|158069.5|158156.2|158066.2|158160.3|158070.3|158155.9|158065.9|15
1651666790000|2022-05-04 12:19:50|158155.5|158065.5|158135.5|158045.5|158161.9|158071.9|158135.5|158045.5|24
1651666800000|2022-05-04 12:20:00|158116.1|158026.1|158138.8|158048.8|158141.9|158051.9|158116.1|158026.1|31
1651666810000|2022-05-04 12:20:10|158139.5|158049.5|158121.1|158031.1|158150.8|158060.8|158119.6|158029.6|27
1651666820000|2022-05-04 12:20:20|158124.9|158034.9|158098.7|158008.7|158127.8|158037.8|158095.8|158005.8|31
1651666830000|2022-05-04 12:20:30|158097|158007|158101.9|158011.9|158102.3|158012.3|158079.7|157989.7|33
1651666840000|2022-05-04 12:20:40|158100.5|158010.5|158103|158013|158108.9|158018.9|158098.5|158008.5|27
1651666850000|2022-05-04 12:20:50|158100.4|158010.4|158105|158015|158112|158022|158100.4|158010.4|25
1651666860000|2022-05-04 12:21:00|158102.7|158012.7|158113.8|158023.8|158115.4|158025.4|158102.7|158012.7|31
1651666870000|2022-05-04 12:21:10|158113.3|158023.3|158110.6|158020.6|158115.1|158025.1|158110.3|158020.3|24
1651666880000|2022-05-04 12:21:20|158110.2|158020.2|158110.1|158020.1|158114.8|158024.8|158110.1|158020.1|23
1651666890000|2022-05-04 12:21:30|158110.4|158020.4|158115.2|158025.2|158115.2|158025.2|158106.8|158016.8|19
1651666900000|2022-05-04 12:21:40|158119.2|158029.2|158110.1|158020.1|158120.4|158030.4|158104.9|158014.9|26
1651666910000|2022-05-04 12:21:50|158108.6|158018.6|158108.6|158018.6|158111.2|158021.2|158106.3|158016.3|27
1651666920000|2022-05-04 12:22:00|158108.9|158018.9|158112|158022|158112.7|158022.7|158108.5|158018.5|26
1651666930000|2022-05-04 12:22:10|158112.9|158022.9|158105.5|158015.5|158112.9|158022.9|158100|158010|23
1651666940000|2022-05-04 12:22:20|158106|158016|158111.1|158021.1|158112.9|158022.9|158105.5|158015.5|24
1651666950000|2022-05-04 12:22:30|158108|158018|158109.8|158019.8|158111.9|158021.9|158103.6|158013.6|26
1651666960000|2022-05-04 12:22:40|158110.4|158020.4|158109|158019|158113.8|158023.8|158103.9|158013.9|26
1651666970000|2022-05-04 12:22:50|158109.8|158019.8|158101|158011|158109.8|158019.8|158095.4|158005.4|25
1651666980000|2022-05-04 12:23:00|158103.1|158013.1|158098.2|158008.2|158105.1|158015.1|158094.9|158004.9|23
1651666990000|2022-05-04 12:23:10|158097.4|158007.4|158097.3|158007.3|158099.8|158009.8|158096.8|158006.8|24
1651667000000|2022-05-04 12:23:20|158097|158007|158102|158012|158104.6|158014.6|158097|158007|32
1651667010000|2022-05-04 12:23:30|158103.9|158013.9|158115.1|158025.1|158122.5|158032.5|158103.9|158013.9|32
1651667020000|2022-05-04 12:23:40|158113.9|158023.9|158114.5|158024.5|158116.1|158026.1|158113|158023|24
1651667030000|2022-05-04 12:23:50|158114.7|158024.7|158111.8|158021.8|158117.2|158027.2|158111.8|158021.8|26
1651667040000|2022-05-04 12:24:00|158113.8|158023.8|158113.6|158023.6|158118.2|158028.2|158107.4|158017.4|26
1651667050000|2022-05-04 12:24:10|158114.5|158024.5|158079.5|157989.5|158117|158027|158079.5|157989.5|27
1651667060000|2022-05-04 12:24:20|158080.1|157990.1|158020.7|157930.7|158082|157992|158013.4|157923.4|30
1651667070000|2022-05-04 12:24:30|158017.3|157927.3|158046.5|157956.5|158046.5|157956.5|158001.4|157911.4|33
1651667080000|2022-05-04 12:24:40|158045.6|157955.6|158046.8|157956.8|158051.5|157961.5|158044|157954|25
1651667090000|2022-05-04 12:24:50|158046.5|157956.5|158045.9|157955.9|158048.1|157958.1|158043.6|157953.6|18
1651667100000|2022-05-04 12:25:00|158046|157956|158104.3|158014.3|158107.5|158017.5|158044.5|157954.5|30
1651667110000|2022-05-04 12:25:10|158105.9|158015.9|158107.4|158017.4|158125.3|158035.3|158104.7|158014.7|32
1651667120000|2022-05-04 12:25:20|158106.9|158016.9|158107.9|158017.9|158108.4|158018.4|158104.3|158014.3|24
1651667130000|2022-05-04 12:25:30|158108.4|158018.4|158106.1|158016.1|158108.4|158018.4|158104.8|158014.8|24
1651667140000|2022-05-04 12:25:40|158106.9|158016.9|158101.6|158011.6|158106.9|158016.9|158101.2|158011.2|21
1651667150000|2022-05-04 12:25:50|158103|158013|158115|158025|158116.4|158026.4|158103|158013|33
1651667160000|2022-05-04 12:26:00|158115.6|158025.6|158111.4|158021.4|158115.6|158025.6|158110.9|158020.9|16
1651667170000|2022-05-04 12:26:10|158111.8|158021.8|158112.1|158022.1|158113.8|158023.8|158111|158021|18
1651667180000|2022-05-04 12:26:20|158113.1|158023.1|158113.2|158023.2|158117.2|158027.2|158106.3|158016.3|26
1651667190000|2022-05-04 12:26:30|158112.9|158022.9|158111.7|158021.7|158112.9|158022.9|158104.4|158014.4|26
1651667200000|2022-05-04 12:26:40|158115|158025|158113.6|158023.6|158115.3|158025.3|158110.9|158020.9|27
1651667210000|2022-05-04 12:26:50|158112.2|158022.2|158099.4|158009.4|158113.3|158023.3|158098.5|158008.5|25
1651667220000|2022-05-04 12:27:00|158105.2|158015.2|158106.5|158016.5|158108.4|158018.4|158105.2|158015.2|26
1651667230000|2022-05-04 12:27:10|158105.9|158015.9|158109.6|158019.6|158109.6|158019.6|158104.5|158014.5|17
1651667240000|2022-05-04 12:27:20|158109|158019|158102.4|158012.4|158111.4|158021.4|158100.3|158010.3|16
1651667250000|2022-05-04 12:27:30|158102.7|158012.7|158102|158012|158102.9|158012.9|158100.3|158010.3|22
1651667260000|2022-05-04 12:27:40|158101.8|158011.8|158066.9|157976.9|158101.8|158011.8|158063.7|157973.7|25
1651667270000|2022-05-04 12:27:50|158067.5|157977.5|158072.3|157982.3|158072.8|157982.8|158067.5|157977.5|23
1651667280000|2022-05-04 12:28:00|158071|157981|158034.9|157944.9|158071.4|157981.4|158028.7|157938.7|30
1651667290000|2022-05-04 12:28:10|158035|157945|158032.4|157942.4|158037|157947|158032.2|157942.2|24
1651667300000|2022-05-04 12:28:20|158032.6|157942.6|158036|157946|158037|157947|158032.6|157942.6|19
1651667310000|2022-05-04 12:28:30|158036.2|157946.2|158037.7|157947.7|158037.7|157947.7|158028.5|157938.5|27
1651667320000|2022-05-04 12:28:40|158037.3|157947.3|158029.6|157939.6|158037.3|157947.3|158022|157932|26
1651667330000|2022-05-04 12:28:50|158030.5|157940.5|158074.4|157984.4|158074.4|157984.4|158030.5|157940.5|36
1651667340000|2022-05-04 12:29:00|158076.5|157986.5|158063.6|157973.6|158076.5|157986.5|158063|157973|29
1651667350000|2022-05-04 12:29:10|158063.4|157973.4|158071.7|157981.7|158072.7|157982.7|158063.4|157973.4|23
1651667360000|2022-05-04 12:29:20|158071.4|157981.4|158073.1|157983.1|158074|157984|158071.4|157981.4|20
1651667370000|2022-05-04 12:29:30|158068.4|157978.4|158065.5|157975.5|158089.9|157982.6|158065.5|157956.1|29
1651667380000|2022-05-04 12:29:40|158066.1|157976.1|158091.3|157961.3|158100.1|157987.6|158064.4|157961.3|31
1651667390000|2022-05-04 12:29:50|158091.6|157961.6|158101.8|157971.8|158101.8|157971.8|158088|157958|24
1651667400000|2022-05-04 12:30:00|158102.7|157972.7|158091.5|157961.5|158102.7|157972.7|158090.2|157960.2|34
1651667410000|2022-05-04 12:30:10|158098.5|157968.5|158069.7|157939.7|158098.9|157980.5|158067.7|157939.7|37
1651667420000|2022-05-04 12:30:20|158071|157941|158039.7|157949.7|158071.1|157956.3|158038.4|157929.8|29
1651667430000|2022-05-04 12:30:30|158040.6|157950.6|158057.6|157967.6|158060.1|157970.1|158039.6|157949.6|33
1651667440000|2022-05-04 12:30:40|158058.3|157968.3|158051.1|157961.1|158058.9|157968.9|158050.2|157960.2|24
1651667450000|2022-05-04 12:30:50|158050.4|157960.4|158060.7|157970.7|158061.1|157971.1|158041.7|157951.7|30
1651667460000|2022-05-04 12:31:00|158060.6|157970.6|158058.6|157968.6|158064.6|157974.6|158053.3|157963.3|24
1651667470000|2022-05-04 12:31:10|158055.8|157965.8|158053.7|157963.7|158057.4|157967.4|158052.4|157962.4|29
1651667480000|2022-05-04 12:31:20|158054.3|157964.3|158054.3|157964.3|158056.3|157966.3|158052.1|157962.1|19
1651667490000|2022-05-04 12:31:30|158053.8|157963.8|158052.5|157962.5|158054.8|157964.8|158050.6|157960.6|22
1651667500000|2022-05-04 12:31:40|158053.4|157963.4|158056.6|157966.6|158057.4|157967.4|158053.2|157963.2|20
1651667510000|2022-05-04 12:31:50|158058|157968|158057|157967|158061.3|157971.3|158055.2|157965.2|21
1651667520000|2022-05-04 12:32:00|158057.2|157967.2|158065.2|157975.2|158069.2|157979.2|158057.2|157967.2|33
1651667530000|2022-05-04 12:32:10|158065.5|157975.5|158061|157971|158066|157976|158061|157971|26
1651667540000|2022-05-04 12:32:20|158066.9|157976.9|158064.9|157974.9|158067.6|157977.6|158064.4|157974.4|19
1651667550000|2022-05-04 12:32:30|158065|157975|158063|157973|158065.1|157975.1|158060.7|157970.7|17
1651667560000|2022-05-04 12:32:40|158063.1|157973.1|158054.3|157964.3|158064.8|157974.8|158053.2|157963.2|29
1651667570000|2022-05-04 12:32:50|158055.6|157965.6|158059.1|157969.1|158059.6|157969.6|158048.4|157958.4|33
1651667580000|2022-05-04 12:33:00|158060.5|157970.5|158056.8|157966.8|158062.5|157972.5|158056.8|157966.8|24
1651667590000|2022-05-04 12:33:10|158055.8|157965.8|158048.2|157958.2|158055.8|157965.8|158046.3|157956.3|31
1651667600000|2022-05-04 12:33:20|158048.3|157958.3|158053.8|157963.8|158054.5|157964.5|158048.2|157958.2|17
1651667610000|2022-05-04 12:33:30|158054|157964|158052.7|157962.7|158054.2|157964.2|158051.9|157961.9|22
1651667620000|2022-05-04 12:33:40|158053.2|157963.2|158057.6|157967.6|158058.9|157968.9|158048.1|157958.1|25
1651667630000|2022-05-04 12:33:50|158062.9|157972.9|158060.2|157970.2|158066|157976|158057.4|157967.4|29
1651667640000|2022-05-04 12:34:00|158062.1|157972.1|158059.8|157969.8|158062.1|157972.1|158058.6|157968.6|25
1651667650000|2022-05-04 12:34:10|158058.8|157968.8|158060|157970|158061|157971|158057.9|157967.9|23
1651667660000|2022-05-04 12:34:20|158059.4|157969.4|158058.9|157968.9|158060|157970|158058|157968|19
1651667670000|2022-05-04 12:34:30|158059.1|157969.1|158060.5|157970.5|158060.6|157970.6|158056.9|157966.9|19
1651667680000|2022-05-04 12:34:40|158060.7|157970.7|158059.1|157969.1|158062.1|157972.1|158056.3|157966.3|20
1651667690000|2022-05-04 12:34:50|158058.4|157968.4|158061.3|157971.3|158061.3|157971.3|158057.7|157967.7|18
1651667700000|2022-05-04 12:35:00|158059.5|157969.5|158063.3|157973.3|158065|157975|158059.5|157969.5|19
1651667710000|2022-05-04 12:35:10|158062.8|157972.8|158065.4|157975.4|158068.9|157978.9|158056.3|157966.3|13
1651667720000|2022-05-04 12:35:20|158066.2|157976.2|158073.5|157983.5|158076.3|157986.3|158064.7|157974.7|30
1651667730000|2022-05-04 12:35:30|158070|157980|158065.6|157975.6|158073.4|157983.4|158065.1|157975.1|19
1651667740000|2022-05-04 12:35:40|158065.4|157975.4|158069|157979|158069|157979|158063.8|157973.8|29
1651667750000|2022-05-04 12:35:50|158069.3|157979.3|158035.4|157945.4|158069.5|157979.5|158035.4|157945.4|26
1651667760000|2022-05-04 12:36:00|158039.8|157949.8|158045.7|157955.7|158050|157960|158039.8|157949.8|26
1651667770000|2022-05-04 12:36:10|158047.4|157957.4|158080.7|157990.7|158087.7|157997.7|158015|157925|36
1651667780000|2022-05-04 12:36:20|158087.1|157997.1|158123.8|158033.8|158140.8|158050.8|158083.1|157993.1|36
1651667790000|2022-05-04 12:36:30|158114.1|158024.1|158023.8|157933.8|158120.1|158030.1|158023.8|157933.8|34
1651667800000|2022-05-04 12:36:40|158037.7|157947.7|158085.8|157995.8|158085.8|157995.8|158033|157943|36
1651667810000|2022-05-04 12:36:50|158088.6|157998.6|158077.9|157987.9|158088.6|157998.6|158070.6|157980.6|28
1651667820000|2022-05-04 12:37:00|158080.7|157990.7|158022.3|157932.3|158080.7|157990.7|158018.7|157928.7|34
1651667830000|2022-05-04 12:37:10|158022.9|157932.9|157921.8|157831.8|158022.9|157932.9|157914.7|157824.7|35
1651667840000|2022-05-04 12:37:20|157925.6|157835.6|157921.2|157831.2|157928.7|157838.7|157918.9|157828.9|32
1651667850000|2022-05-04 12:37:30|157920.4|157830.4|157919.1|157829.1|157927.3|157837.3|157916.1|157826.1|29
1651667860000|2022-05-04 12:37:40|157918.1|157828.1|157858|157768|157918.1|157828.1|157854.5|157764.5|38
1651667870000|2022-05-04 12:37:50|157857.9|157767.9|157858.2|157768.2|157858.2|157768.2|157850.4|157760.4|21
1651667880000|2022-05-04 12:38:00|157857.3|157767.3|157860.7|157770.7|157861.8|157771.8|157853.6|157763.6|26
1651667890000|2022-05-04 12:38:10|157860.3|157770.3|157856.3|157766.3|157865.5|157775.5|157848.7|157758.7|28
1651667900000|2022-05-04 12:38:20|157856|157766|157891.6|157801.6|157891.6|157801.6|157850.9|157760.9|34
1651667910000|2022-05-04 12:38:30|157890.6|157800.6|157877.6|157787.6|157892.3|157802.3|157875.7|157785.7|23
1651667920000|2022-05-04 12:38:40|157879|157789|157886.9|157796.9|157886.9|157796.9|157878.6|157788.6|26
1651667930000|2022-05-04 12:38:50|157884|157794|157886.3|157796.3|157886.4|157796.4|157877.9|157787.9|29
1651667940000|2022-05-04 12:39:00|157886.5|157796.5|157891.3|157801.3|157892.1|157802.1|157885.1|157795.1|30
1651667950000|2022-05-04 12:39:10|157889.7|157799.7|157889.2|157799.2|157891.3|157801.3|157886.7|157796.7|23
1651667960000|2022-05-04 12:39:20|157888.8|157798.8|157914.4|157824.4|157923.5|157833.5|157888.8|157798.8|36
1651667970000|2022-05-04 12:39:30|157914.1|157824.1|157904.7|157814.7|157914.1|157824.1|157896.1|157806.1|31
1651667980000|2022-05-04 12:39:40|157906.2|157816.2|157879|157749|157909.6|157819.6|157877.4|157749|23
1651667990000|2022-05-04 12:39:50|157848.5|157758.5|157835.5|157745.5|157856.7|157766.7|157834.5|157744.5|31
1651668000000|2022-05-04 12:40:00|157835.8|157745.8|157843.4|157753.4|157843.4|157753.4|157835.8|157745.8|21
1651668010000|2022-05-04 12:40:10|157840.3|157750.3|157839.2|157749.2|157840.3|157750.3|157835.8|157745.8|15
1651668020000|2022-05-04 12:40:20|157834.3|157744.3|157835.1|157745.1|157844.8|157754.8|157832|157742|17
1651668030000|2022-05-04 12:40:30|157836.9|157746.9|157833.9|157743.9|157842.7|157752.7|157832.9|157742.9|17
1651668040000|2022-05-04 12:40:40|157834.5|157744.5|157870.7|157780.7|157875.8|157785.8|157834.5|157744.5|29
1651668050000|2022-05-04 12:40:50|157870.8|157780.8|157876.7|157786.7|157876.7|157786.7|157870.5|157780.5|24
1651668060000|2022-05-04 12:41:00|157876.4|157786.4|157874|157784|157878.3|157788.3|157872.5|157782.5|22
1651668070000|2022-05-04 12:41:10|157874.5|157784.5|157868.1|157778.1|157875.8|157785.8|157861.4|157771.4|27
1651668080000|2022-05-04 12:41:20|157869.4|157779.4|157869.6|157779.6|157869.6|157779.6|157862.1|157772.1|18
1651668090000|2022-05-04 12:41:30|157871.9|157781.9|157887.3|157797.3|157887.3|157797.3|157871.9|157781.9|32
1651668100000|2022-05-04 12:41:40|157886.3|157796.3|157863.2|157773.2|157900.8|157810.8|157863.2|157773.2|30
1651668110000|2022-05-04 12:41:50|157865.7|157775.7|157866.1|157776.1|157868.5|157778.5|157862.9|157772.9|13
1651668120000|2022-05-04 12:42:00|157865.8|157775.8|157861.8|157771.8|157865.8|157775.8|157861.1|157771.1|18
1651668130000|2022-05-04 12:42:10|157863.4|157773.4|157832.5|157742.5|157863.6|157773.6|157832.5|157742.5|22
1651668140000|2022-05-04 12:42:20|157834|157744|157813.6|157723.6|157834|157744|157809.5|157719.5|27
1651668150000|2022-05-04 12:42:30|157814.1|157724.1|157831.7|157741.7|157836.3|157746.3|157813|157723|20
1651668160000|2022-05-04 12:42:40|157834.8|157744.8|157831.2|157741.2|157834.8|157744.8|157826.9|157736.9|17
1651668170000|2022-05-04 12:42:50|157829.5|157739.5|157843.5|157753.5|157844.6|157754.6|157825.2|157735.2|19
1651668180000|2022-05-04 12:43:00|157842|157752|157834|157744|157844.3|157754.3|157832.4|157742.4|23
1651668190000|2022-05-04 12:43:10|157833.5|157743.5|157777.5|157687.5|157834.4|157744.4|157776.9|157686.9|36
1651668200000|2022-05-04 12:43:20|157775.8|157685.8|157790.8|157700.8|157790.8|157700.8|157774.8|157684.8|25
1651668210000|2022-05-04 12:43:30|157790.7|157700.7|157793.4|157703.4|157795.5|157705.5|157790.3|157700.3|23
1651668220000|2022-05-04 12:43:40|157793.5|157703.5|157796.8|157706.8|157796.8|157706.8|157793.5|157703.5|16
1651668230000|2022-05-04 12:43:50|157797.1|157707.1|157791.4|157701.4|157797.1|157707.1|157791.2|157701.2|11
1651668240000|2022-05-04 12:44:00|157790.7|157700.7|157796.4|157706.4|157796.4|157706.4|157787.1|157697.1|19
1651668250000|2022-05-04 12:44:10|157796.7|157706.7|157803.6|157713.6|157809|157719|157795.3|157705.3|27
1651668260000|2022-05-04 12:44:20|157802.5|157712.5|157780.3|157690.3|157806.5|157716.5|157779.3|157689.3|25
1651668270000|2022-05-04 12:44:30|157781.7|157691.7|157778.6|157688.6|157783.2|157693.2|157777.8|157687.8|19
1651668280000|2022-05-04 12:44:40|157779.8|157689.8|157781.4|157691.4|157781.5|157691.5|157778.7|157688.7|11
1651668290000|2022-05-04 12:44:50|157781.1|157691.1|157781.1|157691.1|157784.9|157694.9|157781|157691|16
1651668300000|2022-05-04 12:45:00|157783.4|157693.4|157784.8|157694.8|157784.8|157694.8|157780.8|157690.8|25
1651668310000|2022-05-04 12:45:10|157786|157696|157696|157606|157787.6|157697.6|157691.9|157601.9|29
1651668320000|2022-05-04 12:45:20|157698.1|157608.1|157711.1|157621.1|157714.1|157624.1|157698.1|157608.1|29
1651668330000|2022-05-04 12:45:30|157711|157621|157765.5|157675.5|157765.5|157675.5|157711|157621|37
1651668340000|2022-05-04 12:45:40|157765.6|157675.6|157752.2|157662.2|157766.5|157676.5|157750.7|157660.7|26
1651668350000|2022-05-04 12:45:50|157752.1|157662.1|157710.6|157620.6|157752.1|157662.1|157707.7|157617.7|31
1651668360000|2022-05-04 12:46:00|157714|157624|157717.5|157627.5|157718.4|157628.4|157713.6|157623.6|13
1651668370000|2022-05-04 12:46:10|157718.1|157628.1|157742.4|157652.4|157742.4|157652.4|157717.9|157627.9|22
1651668380000|2022-05-04 12:46:20|157742.2|157652.2|157743|157653|157743.2|157653.2|157739.7|157649.7|15
1651668390000|2022-05-04 12:46:30|157743.2|157653.2|157743.7|157653.7|157743.9|157653.9|157742.2|157652.2|9
1651668400000|2022-05-04 12:46:40|157743.4|157653.4|157742.8|157652.8|157744.5|157654.5|157742.5|157652.5|11
1651668410000|2022-05-04 12:46:50|157745.1|157655.1|157740.7|157650.7|157745.1|157655.1|157739.6|157649.6|16
1651668420000|2022-05-04 12:47:00|157740.5|157650.5|157787.8|157697.8|157787.8|157697.8|157740.5|157650.5|26
1651668430000|2022-05-04 12:47:10|157785.9|157695.9|157810.6|157720.6|157810.6|157720.6|157785.9|157695.9|30
1651668440000|2022-05-04 12:47:20|157810.3|157720.3|157808.3|157718.3|157817.5|157727.5|157807.6|157717.6|19
1651668450000|2022-05-04 12:47:30|157817.8|157727.8|157811.5|157721.5|157817.8|157727.8|157811.3|157721.3|14
1651668460000|2022-05-04 12:47:40|157811.3|157721.3|157812.7|157722.7|157812.7|157722.7|157809.4|157719.4|19
1651668470000|2022-05-04 12:47:50|157812.9|157722.9|157810.9|157720.9|157814.6|157724.6|157810.8|157720.8|14
1651668480000|2022-05-04 12:48:00|157811.1|157721.1|157815.1|157725.1|157817|157727|157808.4|157718.4|27
1651668490000|2022-05-04 12:48:10|157815|157725|157810.9|157720.9|157815.1|157725.1|157808.8|157718.8|15
1651668500000|2022-05-04 12:48:20|157811.1|157721.1|157813.7|157723.7|157826.5|157736.5|157810|157720|26
1651668510000|2022-05-04 12:48:30|157817|157727|157816.5|157726.5|157820.7|157730.7|157813.9|157723.9|25
1651668520000|2022-05-04 12:48:40|157823.2|157733.2|157817.3|157727.3|157823.2|157733.2|157816.6|157726.6|21
1651668530000|2022-05-04 12:48:50|157818|157728|157766.7|157676.7|157818|157728|157762.3|157672.3|31
1651668540000|2022-05-04 12:49:00|157764.4|157674.4|157710.2|157620.2|157767|157677|157687.3|157597.3|36
1651668550000|2022-05-04 12:49:10|157699.7|157609.7|157738|157648|157740.3|157650.3|157699.7|157609.7|34
1651668560000|2022-05-04 12:49:20|157742.2|157652.2|157798.6|157708.6|157798.6|157708.6|157742.2|157652.2|35
1651668570000|2022-05-04 12:49:30|157799.1|157709.1|157821.3|157731.3|157821.3|157731.3|157796.5|157706.5|22
1651668580000|2022-05-04 12:49:40|157812.7|157722.7|157813.2|157723.2|157820.5|157730.5|157812.6|157722.6|18
1651668590000|2022-05-04 12:49:50|157812|157722|157780.8|157690.8|157813.5|157723.5|157772.9|157682.9|22
1651668600000|2022-05-04 12:50:00|157779|157689|157778.2|157688.2|157782|157692|157771.6|157681.6|24
1651668610000|2022-05-04 12:50:10|157779|157689|157778.3|157688.3|157779.5|157689.5|157776.3|157686.3|9
1651668620000|2022-05-04 12:50:20|157778|157688|157754.6|157664.6|157778|157688|157754.6|157664.6|34
1651668630000|2022-05-04 12:50:30|157757.4|157667.4|157762|157672|157765.5|157675.5|157751.7|157661.7|19
1651668640000|2022-05-04 12:50:40|157762.8|157672.8|157763.9|157673.9|157767.6|157677.6|157761.9|157671.9|12
1651668650000|2022-05-04 12:50:50|157764.4|157674.4|157787.3|157697.3|157789.4|157699.4|157763.2|157673.2|27
1651668660000|2022-05-04 12:51:00|157786.5|157696.5|157791.9|157701.9|157791.9|157701.9|157786.5|157696.5|22
1651668670000|2022-05-04 12:51:10|157790.4|157700.4|157829|157739|157832.3|157742.3|157790.3|157700.3|32
1651668680000|2022-05-04 12:51:20|157829.6|157739.6|157792.3|157702.3|157829.6|157739.6|157777|157687|27
1651668690000|2022-05-04 12:51:30|157793.8|157703.8|157789.8|157699.8|157793.8|157703.8|157789.3|157699.3|20
1651668700000|2022-05-04 12:51:40|157789.5|157699.5|157804.6|157714.6|157820.5|157718.1|157789.5|157690.5|26
1651668710000|2022-05-04 12:51:50|157805.8|157715.8|157794.8|157704.8|157807.4|157717.4|157794.8|157704.8|27
1651668720000|2022-05-04 12:52:00|157794.4|157704.4|157787.5|157697.5|157795|157705|157785.7|157695.7|23
1651668730000|2022-05-04 12:52:10|157784|157694|157776.9|157686.9|157787.2|157697.2|157776.1|157686.1|20
1651668740000|2022-05-04 12:52:20|157777.2|157687.2|157786.2|157696.2|157786.2|157696.2|157775.7|157685.7|19
1651668750000|2022-05-04 12:52:30|157785.4|157695.4|157782.8|157692.8|157786.1|157696.1|157781.2|157691.2|15
1651668760000|2022-05-04 12:52:40|157786.5|157696.5|157783.3|157693.3|157788.6|157698.6|157781.5|157691.5|22
1651668770000|2022-05-04 12:52:50|157782.5|157692.5|157781.3|157691.3|157783.1|157693.1|157778.7|157688.7|20
1651668780000|2022-05-04 12:53:00|157781.9|157691.9|157785.4|157695.4|157788.3|157698.3|157781.8|157691.8|26
1651668790000|2022-05-04 12:53:10|157766.3|157676.3|157763.2|157673.2|157766.3|157676.3|157759.5|157669.5|28
1651668800000|2022-05-04 12:53:20|157763.8|157673.8|157757.6|157667.6|157765.8|157675.8|157757.6|157667.6|20
1651668810000|2022-05-04 12:53:30|157760.3|157670.3|157761.1|157671.1|157765.5|157675.5|157758.6|157668.6|19
1651668820000|2022-05-04 12:53:40|157759.8|157669.8|157758.2|157668.2|157760.8|157670.8|157757.4|157667.4|19
1651668830000|2022-05-04 12:53:50|157759.3|157669.3|157758|157668|157761.5|157671.5|157758|157668|21
1651668840000|2022-05-04 12:54:00|157759.9|157669.9|157760.7|157670.7|157762|157672|157758.7|157668.7|12
1651668850000|2022-05-04 12:54:10|157759.8|157669.8|157757.9|157667.9|157760.5|157670.5|157753.7|157663.7|22
1651668860000|2022-05-04 12:54:20|157758.3|157668.3|157760.7|157670.7|157760.7|157670.7|157755.4|157665.4|15
1651668870000|2022-05-04 12:54:30|157763.2|157673.2|157760.5|157670.5|157763.9|157673.9|157759.3|157669.3|17
1651668880000|2022-05-04 12:54:40|157760.2|157670.2|157762.2|157672.2|157763.6|157673.6|157760.2|157670.2|20
1651668890000|2022-05-04 12:54:50|157761.5|157671.5|157763.6|157673.6|157763.6|157673.6|157761.4|157671.4|12
1651668900000|2022-05-04 12:55:00|157767.7|157677.7|157762.5|157672.5|157767.7|157677.7|157759.1|157669.1|13
1651668910000|2022-05-04 12:55:10|157760.5|157670.5|157761.7|157671.7|157765.1|157675.1|157760.3|157670.3|22
1651668920000|2022-05-04 12:55:20|157762.9|157672.9|157759.8|157669.8|157763.6|157673.6|157757.7|157667.7|20
1651668930000|2022-05-04 12:55:30|157759.9|157669.9|157755.8|157665.8|157761.9|157671.9|157755|157665|21
1651668940000|2022-05-04 12:55:40|157760.4|157670.4|157760|157670|157762.5|157672.5|157757.1|157667.1|17
1651668950000|2022-05-04 12:55:50|157756.8|157666.8|157733.6|157643.6|157756.8|157666.8|157718.1|157628.1|39
1651668960000|2022-05-04 12:56:00|157735.1|157645.1|157735|157645|157737.6|157647.6|157728.6|157638.6|33
1651668970000|2022-05-04 12:56:10|157737.3|157647.3|157733.5|157643.5|157737.5|157647.5|157732.3|157642.3|23
1651668980000|2022-05-04 12:56:20|157744.7|157654.7|157745.3|157655.3|157749.8|157659.8|157741.7|157651.7|26
1651668990000|2022-05-04 12:56:30|157744.8|157654.8|157748.5|157658.5|157750.3|157660.3|157744.8|157654.8|24
1651669000000|2022-05-04 12:56:40|157750.3|157660.3|157751.5|157661.5|157751.6|157661.6|157748.6|157658.6|19
1651669010000|2022-05-04 12:56:50|157750.2|157660.2|157749.1|157659.1|157750.9|157660.9|157747.6|157657.6|19
1651669020000|2022-05-04 12:57:00|157749.3|157659.3|157745.3|157655.3|157749.3|157659.3|157734.3|157644.3|22
1651669030000|2022-05-04 12:57:10|157741.6|157651.6|157741.7|157651.7|157755|157665|157732|157642|27
1651669040000|2022-05-04 12:57:20|157740.5|157650.5|157740.9|157650.9|157747.6|157657.6|157737.4|157647.4|32
1651669050000|2022-05-04 12:57:30|157741|157651|157739.5|157649.5|157744.1|157654.1|157738|157648|20
1651669060000|2022-05-04 12:57:40|157741.6|157651.6|157742.9|157652.9|157745.3|157655.3|157738.6|157648.6|17
1651669070000|2022-05-04 12:57:50|157741.3|157651.3|157720.3|157630.3|157744.3|157654.3|157717.8|157627.8|32
1651669080000|2022-05-04 12:58:00|157721|157631|157732.8|157642.8|157732.8|157642.8|157716|157626|33
1651669090000|2022-05-04 12:58:10|157732.4|157642.4|157711|157621|157732.4|157642.4|157710.7|157620.7|23
1651669100000|2022-05-04 12:58:20|157711.6|157621.6|157724.7|157634.7|157754.1|157664.1|157709.5|157619.5|34
1651669110000|2022-05-04 12:58:30|157726.2|157636.2|157694.8|157604.8|157726.2|157636.2|157688.2|157598.2|35
1651669120000|2022-05-04 12:58:40|157693.1|157603.1|157700.6|157610.6|157700.6|157610.6|157693.1|157603.1|21
1651669130000|2022-05-04 12:58:50|157700.8|157610.8|157701.3|157611.3|157703.6|157613.6|157700.5|157610.5|24
1651669140000|2022-05-04 12:59:00|157701.4|157611.4|157696.5|157606.5|157703.5|157613.5|157695.2|157605.2|18
1651669150000|2022-05-04 12:59:10|157697.1|157607.1|157701.4|157611.4|157707.5|157617.5|157697.1|157607.1|22
1651669160000|2022-05-04 12:59:20|157708.2|157618.2|157754.4|157664.4|157755.9|157665.9|157705.8|157615.8|36
1651669170000|2022-05-04 12:59:30|157751.8|157661.8|157750.6|157660.6|157755.1|157665.1|157748.6|157658.6|22
1651669180000|2022-05-04 12:59:40|157749.2|157659.2|157748.8|157658.8|157753.5|157663.5|157742.1|157652.1|24
1651669190000|2022-05-04 12:59:50|157731.2|157641.2|157732.5|157642.5|157734.5|157644.5|157714.7|157624.7|33
1651669200000|2022-05-04 13:00:00|157738|157648|157738.7|157648.7|157752.7|157662.7|157717.8|157627.8|38
1651669210000|2022-05-04 13:00:10|157739.2|157649.2|157757.2|157667.2|157759.3|157669.3|157738.8|157648.8|31
1651669220000|2022-05-04 13:00:20|157757.5|157667.5|157754.8|157664.8|157757.8|157667.8|157751.7|157661.7|23
1651669230000|2022-05-04 13:00:30|157757.8|157667.8|157755.2|157665.2|157762.8|157672.8|157754.2|157664.2|33
1651669240000|2022-05-04 13:00:40|157756.4|157666.4|157756.2|157666.2|157758.5|157668.5|157755.7|157665.7|24
1651669250000|2022-05-04 13:00:50|157753.9|157663.9|157754.5|157664.5|157757.2|157667.2|157752.7|157662.7|21
1651669260000|2022-05-04 13:01:00|157754|157664|157748|157658|157754|157664|157742.2|157652.2|25
1651669270000|2022-05-04 13:01:10|157747.2|157657.2|157730.2|157640.2|157748.7|157658.7|157730.2|157640.2|23
1651669280000|2022-05-04 13:01:20|157730.6|157640.6|157695.8|157605.8|157730.6|157640.6|157681.3|157591.3|39
1651669290000|2022-05-04 13:01:30|157695.7|157605.7|157701.7|157611.7|157703.1|157613.1|157693.8|157603.8|33
1651669300000|2022-05-04 13:01:40|157701.5|157611.5|157703|157613|157703.9|157613.9|157700.7|157610.7|20
1651669310000|2022-05-04 13:01:50|157702.8|157612.8|157703.8|157613.8|157705.1|157615.1|157701.5|157611.5|30
1651669320000|2022-05-04 13:02:00|157703.7|157613.7|157700.5|157610.5|157706.4|157616.4|157700.5|157610.5|28
1651669330000|2022-05-04 13:02:10|157699.7|157609.7|157626.4|157536.4|157714.7|157624.7|157625.7|157535.7|34
1651669340000|2022-05-04 13:02:20|157626|157536|157620.3|157530.3|157644.9|157554.9|157613.8|157523.8|29
1651669350000|2022-05-04 13:02:30|157623.8|157533.8|157622.2|157532.2|157629.5|157539.5|157622.2|157532.2|16
1651669360000|2022-05-04 13:02:40|157622.4|157532.4|157610.5|157520.5|157624.1|157534.1|157604.1|157514.1|23
1651669370000|2022-05-04 13:02:50|157605.6|157515.6|157571.5|157481.5|157629.5|157539.5|157571.5|157481.5|26
1651669380000|2022-05-04 13:03:00|157579.4|157489.4|157597.5|157507.5|157599.9|157509.9|157575.5|157485.5|29
1651669390000|2022-05-04 13:03:10|157599.2|157509.2|157599.5|157509.5|157602.9|157512.9|157597.9|157507.9|20
1651669400000|2022-05-04 13:03:20|157599.3|157509.3|157617.8|157527.8|157642.9|157552.9|157598.7|157508.7|27
1651669410000|2022-05-04 13:03:30|157618.1|157528.1|157617.2|157527.2|157618.4|157528.4|157615.9|157525.9|11
1651669420000|2022-05-04 13:03:40|157616.5|157526.5|157616.6|157526.6|157618.3|157528.3|157615.5|157525.5|14
1651669430000|2022-05-04 13:03:50|157618|157528|157619.5|157529.5|157620|157530|157616|157526|14
1651669440000|2022-05-04 13:04:00|157618.7|157528.7|157617|157527|157621|157531|157617|157527|14
1651669450000|2022-05-04 13:04:10|157616.6|157526.6|157617.8|157527.8|157619.7|157529.7|157615.7|157525.7|13
1651669460000|2022-05-04 13:04:20|157618.6|157528.6|157619.4|157529.4|157620.9|157530.9|157616.8|157526.8|25
1651669470000|2022-05-04 13:04:30|157619.7|157529.7|157617.7|157527.7|157620.3|157530.3|157617.7|157527.7|16
1651669480000|2022-05-04 13:04:40|157617.4|157527.4|157616.4|157526.4|157620.6|157530.6|157607.7|157517.7|16
1651669490000|2022-05-04 13:04:50|157614.6|157524.6|157616.4|157526.4|157617.8|157527.8|157610.7|157520.7|21
1651669500000|2022-05-04 13:05:00|157616.5|157526.5|157619.5|157529.5|157624.4|157534.4|157609.1|157519.1|25
1651669510000|2022-05-04 13:05:10|157619.3|157529.3|157618.5|157528.5|157620|157530|157616.4|157526.4|12
1651669520000|2022-05-04 13:05:20|157618.8|157528.8|157616.6|157526.6|157619.3|157529.3|157616.1|157526.1|13
1651669530000|2022-05-04 13:05:30|157616.8|157526.8|157625.6|157535.6|157625.6|157535.6|157616.8|157526.8|16
1651669540000|2022-05-04 13:05:40|157622.9|157532.9|157622.5|157532.5|157623.4|157533.4|157620.7|157530.7|15
1651669550000|2022-05-04 13:05:50|157618.9|157528.9|157620.7|157530.7|157622.5|157532.5|157618.9|157528.9|14
1651669560000|2022-05-04 13:06:00|157617.2|157527.2|157620.3|157530.3|157621.5|157531.5|157617.2|157527.2|24
1651669570000|2022-05-04 13:06:10|157620.5|157530.5|157621.9|157531.9|157622.9|157532.9|157620.5|157530.5|15
1651669580000|2022-05-04 13:06:20|157624|157534|157626.8|157536.8|157626.8|157536.8|157623.6|157533.6|18
1651669590000|2022-05-04 13:06:30|157625.3|157535.3|157626.3|157536.3|157627.7|157537.7|157624.3|157534.3|19
1651669600000|2022-05-04 13:06:40|157625.5|157535.5|157665|157575|157665|157575|157624.7|157534.7|23
1651669610000|2022-05-04 13:06:50|157674.3|157584.3|157706.2|157616.2|157735.6|157645.6|157666.6|157576.6|25
1651669620000|2022-05-04 13:07:00|157704.4|157614.4|157702.6|157612.6|157706.9|157616.9|157702.6|157612.6|25
1651669630000|2022-05-04 13:07:10|157702.1|157612.1|157696.4|157606.4|157702.1|157612.1|157695.4|157605.4|27
1651669640000|2022-05-04 13:07:20|157696.2|157606.2|157697.6|157607.6|157698|157608|157695.9|157605.9|19
1651669650000|2022-05-04 13:07:30|157696.9|157606.9|157693.3|157603.3|157697.3|157607.3|157693|157603|22
1651669660000|2022-05-04 13:07:40|157696.3|157606.3|157648.3|157558.3|157698.4|157608.4|157635.4|157545.4|22
1651669670000|2022-05-04 13:07:50|157645.9|157555.9|157650.7|157560.7|157652.8|157562.8|157640.6|157550.6|30
1651669680000|2022-05-04 13:08:00|157650.3|157560.3|157651.5|157561.5|157652.6|157562.6|157650.3|157560.3|20
1651669690000|2022-05-04 13:08:10|157647|157557|157653.9|157563.9|157654.5|157564.5|157647|157557|13
1651669700000|2022-05-04 13:08:20|157654|157564|157648.8|157558.8|157654.3|157564.3|157648.6|157558.6|19
1651669710000|2022-05-04 13:08:30|157649.2|157559.2|157647.9|157557.9|157654.8|157564.8|157643.2|157553.2|18
1651669720000|2022-05-04 13:08:40|157638.9|157548.9|157640.9|157550.9|157644.9|157554.9|157638.9|157548.9|26
1651669730000|2022-05-04 13:08:50|157643.2|157553.2|157644.2|157554.2|157646.5|157556.5|157642.8|157552.8|27
1651669740000|2022-05-04 13:09:00|157644.3|157554.3|157645.4|157555.4|157645.8|157555.8|157644.2|157554.2|21
1651669750000|2022-05-04 13:09:10|157645.5|157555.5|157634.6|157544.6|157646.3|157556.3|157633|157543|23
1651669760000|2022-05-04 13:09:20|157633.2|157543.2|157636.9|157546.9|157637.8|157547.8|157631.4|157541.4|32
1651669770000|2022-05-04 13:09:30|157633.5|157543.5|157631|157541|157635.3|157545.3|157630.9|157540.9|20
1651669780000|2022-05-04 13:09:40|157633.1|157543.1|157627.2|157537.2|157635.1|157545.1|157627.2|157537.2|23
1651669790000|2022-05-04 13:09:50|157631.3|157541.3|157631.5|157541.5|157634.6|157544.6|157629.8|157539.8|21
1651669800000|2022-05-04 13:10:00|157631.2|157541.2|157632.2|157542.2|157633.9|157543.9|157631.2|157541.2|22
1651669810000|2022-05-04 13:10:10|157632.6|157542.6|157641.6|157551.6|157644.6|157554.6|157632.2|157542.2|25
1651669820000|2022-05-04 13:10:20|157642.8|157552.8|157711.7|157621.7|157714.2|157624.2|157641.2|157551.2|38
1651669830000|2022-05-04 13:10:30|157712|157622|157697|157607|157713|157623|157696.6|157606.6|37
1651669840000|2022-05-04 13:10:40|157696.6|157606.6|157688.8|157598.8|157698|157608|157688.5|157598.5|25
1651669850000|2022-05-04 13:10:50|157688.9|157598.9|157695.6|157605.6|157696.5|157606.5|157688.9|157598.9|32
1651669860000|2022-05-04 13:11:00|157696.3|157606.3|157644.3|157554.3|157697|157607|157624.4|157534.4|37
1651669870000|2022-05-04 13:11:10|157645.2|157555.2|157645|157555|157646.3|157556.3|157638.7|157548.7|18
1651669880000|2022-05-04 13:11:20|157645.5|157555.5|157644.5|157554.5|157646.5|157556.5|157641.3|157551.3|14
1651669890000|2022-05-04 13:11:30|157644.8|157554.8|157646.2|157556.2|157647.3|157557.3|157644.6|157554.6|15
1651669900000|2022-05-04 13:11:40|157642.6|157552.6|157647.5|157557.5|157647.5|157557.5|157639.6|157549.6|23
1651669910000|2022-05-04 13:11:50|157648.3|157558.3|157680.8|157590.8|157693.4|157603.4|157646.5|157556.5|29
1651669920000|2022-05-04 13:12:00|157681.1|157591.1|157684.6|157594.6|157688.5|157598.5|157681.1|157591.1|24
1651669930000|2022-05-04 13:12:10|157684.9|157594.9|157690.8|157600.8|157690.8|157600.8|157684.9|157594.9|18
1651669940000|2022-05-04 13:12:20|157691|157601|157695.6|157605.6|157697.4|157607.4|157682.8|157592.8|18
1651669950000|2022-05-04 13:12:30|157693.5|157603.5|157658.6|157568.6|157693.5|157603.5|157646.8|157556.8|33
1651669960000|2022-05-04 13:12:40|157659.8|157569.8|157654.8|157564.8|157661.1|157571.1|157650.3|157560.3|28
1651669970000|2022-05-04 13:12:50|157656.1|157566.1|157676|157586|157676|157586|157655.1|157565.1|31
1651669980000|2022-05-04 13:13:00|157676.6|157586.6|157682.7|157592.7|157683.9|157593.9|157675.4|157585.4|24
1651669990000|2022-05-04 13:13:10|157683.5|157593.5|157683.6|157593.6|157685.9|157595.9|157682.7|157592.7|16
1651670000000|2022-05-04 13:13:20|157682.5|157592.5|157680.6|157590.6|157683.6|157593.6|157680.6|157590.6|13
1651670010000|2022-05-04 13:13:30|157683.5|157593.5|157655.2|157565.2|157683.5|157593.5|157648.2|157558.2|18
1651670020000|2022-05-04 13:13:40|157654|157564|157649.9|157559.9|157657.2|157567.2|157648.4|157558.4|16
1651670030000|2022-05-04 13:13:50|157649.6|157559.6|157655.1|157565.1|157657.3|157567.3|157649.6|157559.6|21
1651670040000|2022-05-04 13:14:00|157654|157564|157646|157556|157654|157564|157645.2|157555.2|24
1651670050000|2022-05-04 13:14:10|157645.8|157555.8|157638.6|157548.6|157645.8|157555.8|157638.4|157548.4|29
1651670060000|2022-05-04 13:14:20|157640.1|157550.1|157655.4|157565.4|157666.9|157576.9|157639.6|157549.6|24
1651670070000|2022-05-04 13:14:30|157650.1|157560.1|157655.5|157565.5|157658.8|157568.8|157648.4|157558.4|21
1651670080000|2022-05-04 13:14:40|157656|157566|157671.6|157581.6|157672.8|157582.8|157656|157566|14
1651670090000|2022-05-04 13:14:50|157671.4|157581.4|157669.9|157579.9|157674.3|157584.3|157669.9|157579.9|15
1651670100000|2022-05-04 13:15:00|157669.8|157579.8|157691.8|157601.8|157696.8|157606.8|157669.8|157579.8|26
1651670110000|2022-05-04 13:15:10|157692|157602|157692.7|157602.7|157697.1|157607.1|157691.3|157601.3|16
1651670120000|2022-05-04 13:15:20|157692.1|157602.1|157691|157601|157693.3|157603.3|157687.4|157597.4|12
1651670130000|2022-05-04 13:15:30|157690.9|157600.9|157688.3|157598.3|157690.9|157600.9|157686.4|157596.4|16
1651670140000|2022-05-04 13:15:40|157687.8|157597.8|157682.5|157592.5|157690.6|157600.6|157679.8|157589.8|27
1651670150000|2022-05-04 13:15:50|157683.3|157593.3|157692|157602|157692.4|157602.4|157681.7|157591.7|25
1651670160000|2022-05-04 13:16:00|157691.6|157601.6|157694.1|157604.1|157694.7|157604.7|157691.3|157601.3|22
1651670170000|2022-05-04 13:16:10|157693.7|157603.7|157697.4|157607.4|157698.7|157608.7|157693.7|157603.7|15
1651670180000|2022-05-04 13:16:20|157697.2|157607.2|157698.6|157608.6|157699.2|157609.2|157694.7|157604.7|12
1651670190000|2022-05-04 13:16:30|157698.4|157608.4|157696.4|157606.4|157698.4|157608.4|157696.4|157606.4|15
1651670200000|2022-05-04 13:16:40|157696.1|157606.1|157687.2|157597.2|157696.3|157606.3|157684.6|157594.6|22
1651670210000|2022-05-04 13:16:50|157688.9|157598.9|157685.2|157595.2|157691|157601|157685.2|157595.2|21
1651670220000|2022-05-04 13:17:00|157685.3|157595.3|157685.7|157595.7|157686|157596|157685|157595|8
1651670230000|2022-05-04 13:17:10|157686.2|157596.2|157698.3|157608.3|157706.5|157616.5|157686.2|157596.2|21
1651670240000|2022-05-04 13:17:20|157697.9|157607.9|157697.4|157607.4|157698.7|157608.7|157696.4|157606.4|9
1651670250000|2022-05-04 13:17:30|157697.2|157607.2|157695.7|157605.7|157697.8|157607.8|157695.2|157605.2|14
1651670260000|2022-05-04 13:17:40|157696|157606|157690.4|157600.4|157696.5|157606.5|157690.4|157600.4|18
1651670270000|2022-05-04 13:17:50|157689.3|157599.3|157683.3|157593.3|157691.1|157601.1|157682.3|157592.3|26
1651670280000|2022-05-04 13:18:00|157682.9|157592.9|157685.5|157595.5|157685.7|157595.7|157679.4|157589.4|28
1651670290000|2022-05-04 13:18:10|157685.4|157595.4|157681.9|157591.9|157694.5|157604.5|157681.9|157591.9|31
1651670300000|2022-05-04 13:18:20|157683.5|157593.5|157692|157602|157692.6|157602.6|157683.1|157593.1|28
1651670310000|2022-05-04 13:18:30|157691.8|157601.8|157689.8|157599.8|157692.3|157602.3|157689.8|157599.8|15
1651670320000|2022-05-04 13:18:40|157689.6|157599.6|157682.6|157592.6|157689.7|157599.7|157681.8|157591.8|22
1651670330000|2022-05-04 13:18:50|157682.4|157592.4|157590.4|157500.4|157682.5|157592.5|157590.4|157500.4|32
1651670340000|2022-05-04 13:19:00|157594.2|157504.2|157585.8|157495.8|157595.3|157505.3|157576.6|157486.6|31
1651670350000|2022-05-04 13:19:10|157584.5|157494.5|157572.5|157482.5|157584.5|157494.5|157571.5|157481.5|25
1651670360000|2022-05-04 13:19:20|157535.5|157445.5|157535.5|157445.5|157544.7|157454.7|157526.6|157436.6|32
1651670370000|2022-05-04 13:19:30|157538.6|157448.6|157566.5|157476.5|157566.6|157476.6|157537.7|157447.7|23
1651670380000|2022-05-04 13:19:40|157568.7|157478.7|157576.9|157486.9|157586.8|157496.8|157568.7|157478.7|27
1651670390000|2022-05-04 13:19:50|157577|157487|157578|157488|157582.2|157492.2|157577|157487|17
1651670400000|2022-05-04 13:20:00|157579.2|157489.2|157581.7|157491.7|157582.1|157492.1|157578.6|157488.6|13
1651670410000|2022-05-04 13:20:10|157583.3|157493.3|157578.2|157488.2|157583.7|157493.7|157578.1|157488.1|15
1651670420000|2022-05-04 13:20:20|157581.6|157491.6|157574.9|157484.9|157581.9|157491.9|157574.3|157484.3|29
1651670430000|2022-05-04 13:20:30|157573.1|157483.1|157575.9|157485.9|157580.7|157490.7|157572.7|157482.7|26
1651670440000|2022-05-04 13:20:40|157575.7|157485.7|157576.7|157486.7|157577.9|157487.9|157575.1|157485.1|18
1651670450000|2022-05-04 13:20:50|157577.5|157487.5|157577|157487|157579.2|157489.2|157576.7|157486.7|11
1651670460000|2022-05-04 13:21:00|157575.6|157485.6|157574.9|157484.9|157584.1|157494.1|157574.9|157484.9|20
1651670470000|2022-05-04 13:21:10|157575.9|157485.9|157571.6|157481.6|157578.8|157488.8|157567.3|157477.3|31
1651670480000|2022-05-04 13:21:20|157574|157484|157574.1|157484.1|157576|157486|157565.9|157475.9|29
1651670490000|2022-05-04 13:21:30|157574.4|157484.4|157569.1|157479.1|157576.2|157486.2|157569.1|157479.1|23
1651670500000|2022-05-04 13:21:40|157569.5|157479.5|157568.6|157478.6|157578.2|157488.2|157562.3|157472.3|30
1651670510000|2022-05-04 13:21:50|157568.5|157478.5|157580.4|157490.4|157583.8|157493.8|157566.3|157476.3|31
1651670520000|2022-05-04 13:22:00|157578.1|157488.1|157582.5|157492.5|157582.5|157492.5|157568.2|157478.2|22
1651670530000|2022-05-04 13:22:10|157582.4|157492.4|157569.6|157479.6|157582.4|157492.4|157561.6|157471.6|20
1651670540000|2022-05-04 13:22:20|157573.7|157483.7|157575.3|157485.3|157578.8|157488.8|157556.9|157466.9|22
1651670550000|2022-05-04 13:22:30|157571.7|157481.7|157575.3|157485.3|157584.1|157494.1|157561|157471|26
1651670560000|2022-05-04 13:22:40|157577.3|157487.3|157573.4|157483.4|157579.6|157489.6|157572.1|157482.1|21
1651670570000|2022-05-04 13:22:50|157573.3|157483.3|157587.7|157497.7|157591.7|157501.7|157572.8|157482.8|17
1651670580000|2022-05-04 13:23:00|157587.9|157497.9|157630.4|157540.4|157630.7|157540.7|157587.7|157497.7|27
1651670590000|2022-05-04 13:23:10|157630.5|157540.5|157632.1|157542.1|157634.2|157544.2|157630.5|157540.5|16
1651670600000|2022-05-04 13:23:20|157631.9|157541.9|157632.7|157542.7|157638.3|157548.3|157631.9|157541.9|25
1651670610000|2022-05-04 13:23:30|157632.1|157542.1|157617.7|157527.7|157632.1|157542.1|157611.5|157521.5|27
1651670620000|2022-05-04 13:23:40|157617.4|157527.4|157632.5|157542.5|157635.7|157545.7|157617.4|157527.4|17
1651670630000|2022-05-04 13:23:50|157637.1|157547.1|157635.1|157545.1|157639.6|157549.6|157629.2|157539.2|20
1651670640000|2022-05-04 13:24:00|157638.8|157548.8|157633.2|157543.2|157638.8|157548.8|157632.8|157542.8|22
1651670650000|2022-05-04 13:24:10|157632.4|157542.4|157632.3|157542.3|157634.1|157544.1|157629.4|157539.4|15
1651670660000|2022-05-04 13:24:20|157633.2|157543.2|157635.3|157545.3|157635.3|157545.3|157625.3|157535.3|20
1651670670000|2022-05-04 13:24:30|157635.1|157545.1|157632.6|157542.6|157635.6|157545.6|157632.6|157542.6|19
1651670680000|2022-05-04 13:24:40|157633.9|157543.9|157640.5|157550.5|157642.1|157552.1|157633.9|157543.9|15
1651670690000|2022-05-04 13:24:50|157640.9|157550.9|157646.6|157556.6|157646.9|157556.9|157639.5|157549.5|24
1651670700000|2022-05-04 13:25:00|157645.7|157555.7|157637.9|157547.9|157646.5|157556.5|157632.9|157542.9|27
1651670710000|2022-05-04 13:25:10|157639.3|157549.3|157637.4|157547.4|157639.3|157549.3|157635.4|157545.4|20
1651670720000|2022-05-04 13:25:20|157637|157547|157642.3|157552.3|157651.5|157561.5|157637|157547|23
1651670730000|2022-05-04 13:25:30|157642.7|157552.7|157643.1|157553.1|157644.8|157554.8|157641.4|157551.4|12
1651670740000|2022-05-04 13:25:40|157643.2|157553.2|157640.7|157550.7|157644|157554|157640.7|157550.7|22
1651670750000|2022-05-04 13:25:50|157641.2|157551.2|157641.4|157551.4|157644|157554|157636.9|157546.9|20
1651670760000|2022-05-04 13:26:00|157641.5|157551.5|157640.2|157550.2|157648.6|157558.6|157640.2|157550.2|25
1651670770000|2022-05-04 13:26:10|157637.9|157547.9|157637|157547|157638.3|157548.3|157634.4|157544.4|19
1651670780000|2022-05-04 13:26:20|157637.4|157547.4|157637.5|157547.5|157639.1|157549.1|157636.1|157546.1|19
1651670790000|2022-05-04 13:26:30|157639.7|157549.7|157680.8|157590.8|157686.5|157596.5|157639.7|157549.7|25
1651670800000|2022-05-04 13:26:40|157680.3|157590.3|157715.3|157625.3|157715.3|157625.3|157679|157589|26
1651670810000|2022-05-04 13:26:50|157713.2|157623.2|157722.4|157632.4|157730.3|157640.3|157711.3|157621.3|24
1651670820000|2022-05-04 13:27:00|157725.5|157635.5|157722.2|157632.2|157729.6|157639.6|157720.7|157630.7|17
1651670830000|2022-05-04 13:27:10|157723.1|157633.1|157774.5|157684.5|157788.2|157698.2|157723|157633|24
1651670840000|2022-05-04 13:27:20|157773.5|157683.5|157770|157680|157773.8|157683.8|157770|157680|10
1651670850000|2022-05-04 13:27:30|157769.8|157679.8|157792.2|157702.2|157792.2|157702.2|157769.8|157679.8|21
1651670860000|2022-05-04 13:27:40|157793.1|157703.1|157797.4|157707.4|157799.1|157709.1|157792.4|157702.4|21
1651670870000|2022-05-04 13:27:50|157797.2|157707.2|157800|157710|157800.2|157710.2|157797.2|157707.2|19
1651670880000|2022-05-04 13:28:00|157801|157711|157800.3|157710.3|157801|157711|157796|157706|16
1651670890000|2022-05-04 13:28:10|157799.9|157709.9|157800.1|157710.1|157800.1|157710.1|157797.8|157707.8|19
1651670900000|2022-05-04 13:28:20|157799.5|157709.5|157795.3|157705.3|157804.7|157714.7|157792.2|157702.2|20
1651670910000|2022-05-04 13:28:30|157796.8|157706.8|157788.4|157698.4|157797.7|157707.7|157786.5|157696.5|22
1651670920000|2022-05-04 13:28:40|157788.1|157698.1|157775.9|157685.9|157788.2|157698.2|157773.7|157683.7|23
1651670930000|2022-05-04 13:28:50|157774.3|157684.3|157781.7|157691.7|157783.7|157693.7|157774.3|157684.3|21
1651670940000|2022-05-04 13:29:00|157780.9|157690.9|157796.9|157706.9|157797.7|157707.7|157780.9|157690.9|21
1651670950000|2022-05-04 13:29:10|157796.5|157706.5|157799.8|157709.8|157799.8|157709.8|157796.5|157706.5|8
1651670960000|2022-05-04 13:29:20|157805.4|157715.4|157788.6|157698.6|157805.4|157715.4|157786.2|157696.2|23
1651670970000|2022-05-04 13:29:30|157788.1|157698.1|157787.1|157697.1|157794.4|157704.4|157785.2|157695.2|21
1651670980000|2022-05-04 13:29:40|157793.5|157703.5|157789.4|157699.4|157793.5|157703.5|157786|157696|12
1651670990000|2022-05-04 13:29:50|157790.1|157700.1|157798.8|157708.8|157804.4|157714.4|157788.8|157698.8|21
1651671000000|2022-05-04 13:30:00|157799.5|157709.5|157806.2|157716.2|157806.9|157716.9|157797.4|157707.4|27
1651671010000|2022-05-04 13:30:10|157804.2|157714.2|157807.6|157717.6|157809.7|157719.7|157803.7|157713.7|21
1651671020000|2022-05-04 13:30:20|157810.5|157720.5|157809.9|157719.9|157810.8|157720.8|157807.2|157717.2|25
1651671030000|2022-05-04 13:30:30|157810|157720|157853.9|157763.9|157854.2|157764.2|157805.9|157715.9|26
1651671040000|2022-05-04 13:30:40|157856.5|157766.5|157880.2|157790.2|157891|157790.2|157844.5|157754.5|22
1651671050000|2022-05-04 13:30:50|157885.7|157795.7|157865.7|157775.7|157888|157798|157863.1|157773.1|25
1651671060000|2022-05-04 13:31:00|157865.3|157775.3|157924.3|157834.3|157924.3|157834.3|157865.3|157775.3|28
1651671070000|2022-05-04 13:31:10|157922.4|157832.4|157933|157843|157933.1|157843.1|157922.4|157832.4|29
1651671080000|2022-05-04 13:31:20|157931.8|157841.8|157933.1|157843.1|157936.7|157846.7|157931.8|157841.8|23
1651671090000|2022-05-04 13:31:30|157933|157843|157936.2|157846.2|157936.2|157846.2|157932|157842|21
1651671100000|2022-05-04 13:31:40|157935.8|157845.8|157934.5|157844.5|157936.6|157846.6|157933.5|157843.5|18
1651671110000|2022-05-04 13:31:50|157934.4|157844.4|157926.4|157836.4|157934.6|157844.6|157926.4|157836.4|15
1651671120000|2022-05-04 13:32:00|157924.9|157834.9|157937.4|157847.4|157937.4|157847.4|157924.9|157834.9|26
1651671130000|2022-05-04 13:32:10|157941.7|157851.7|157933.6|157843.6|157941.7|157851.7|157925.7|157835.7|27
1651671140000|2022-05-04 13:32:20|157932.5|157842.5|157940.9|157850.9|157940.9|157850.9|157931.4|157841.4|24
1651671150000|2022-05-04 13:32:30|157953.9|157863.9|157966.1|157876.1|157971|157881|157953.9|157863.9|26
1651671160000|2022-05-04 13:32:40|157964.4|157874.4|157961.3|157871.3|157968.4|157878.4|157961.3|157871.3|25
1651671170000|2022-05-04 13:32:50|157963.6|157873.6|157964.2|157874.2|157965|157875|157961.9|157871.9|16
1651671180000|2022-05-04 13:33:00|157964.3|157874.3|157964.7|157874.7|157968.9|157878.9|157957.4|157867.4|25
1651671190000|2022-05-04 13:33:10|157964|157874|157967.4|157877.4|157970.1|157880.1|157962.1|157872.1|26
1651671200000|2022-05-04 13:33:20|157967.9|157877.9|157961.3|157871.3|157968.1|157878.1|157955.6|157865.6|24
1651671210000|2022-05-04 13:33:30|157963.4|157873.4|157971.8|157881.8|157974.2|157884.2|157961.7|157871.7|22
1651671220000|2022-05-04 13:33:40|157967.8|157877.8|157969|157879|157973.4|157883.4|157967.5|157877.5|27
1651671230000|2022-05-04 13:33:50|157969.6|157879.6|158026.2|157936.2|158026.2|157936.2|157969.3|157879.3|27
1651671240000|2022-05-04 13:34:00|158024.4|157934.4|158036.7|157946.7|158036.7|157946.7|158020.9|157930.9|29
1651671250000|2022-05-04 13:34:10|158057|157967|158110.5|158020.5|158110.5|158020.5|158057|157967|28
1651671260000|2022-05-04 13:34:20|158110.2|158020.2|158113.4|158023.4|158113.4|158023.4|158109.9|158019.9|23
1651671270000|2022-05-04 13:34:30|158112.7|158022.7|158101.1|158011.1|158112.7|158022.7|158101.1|158011.1|24
1651671280000|2022-05-04 13:34:40|158101.3|158011.3|158099|158009|158103.6|158013.6|158096.4|158006.4|22
1651671290000|2022-05-04 13:34:50|158099.4|158009.4|158097.7|158007.7|158102.2|158012.2|158097.7|158007.7|22
1651671300000|2022-05-04 13:35:00|158097.9|158007.9|158090.8|158000.8|158108.4|158018.4|158090.4|158000.4|27
1651671310000|2022-05-04 13:35:10|158091.1|158001.1|158095|158005|158100.1|158010.1|158090.7|158000.7|24
1651671320000|2022-05-04 13:35:20|158093.7|158003.7|158092.1|158002.1|158095.3|158005.3|158090.4|158000.4|25
1651671330000|2022-05-04 13:35:30|158092|158002|158092.9|158002.9|158094.1|158004.1|158089.2|157999.2|24
1651671340000|2022-05-04 13:35:40|158092.4|158002.4|158095|158005|158095|158005|158090.2|158000.2|25
1651671350000|2022-05-04 13:35:50|158096.7|158006.7|158092.8|158002.8|158103.2|158013.2|158092.1|158002.1|28
1651671360000|2022-05-04 13:36:00|158090.6|158000.6|158086.5|157996.5|158093|158003|158086.5|157996.5|27
1651671370000|2022-05-04 13:36:10|158086.4|157996.4|158082.7|157992.7|158101.3|158011.3|158082.7|157992.7|26
1651671380000|2022-05-04 13:36:20|158085.7|157995.7|158106.2|158016.2|158106.2|158016.2|158083.8|157993.8|28
1651671390000|2022-05-04 13:36:30|158107.1|158017.1|158106.6|158016.6|158108.4|158018.4|158103|158013|26
1651671400000|2022-05-04 13:36:40|158104.7|158014.7|158094.3|158004.3|158105.4|158015.4|158083.9|157993.9|27
1651671410000|2022-05-04 13:36:50|158097.3|158007.3|158095|158005|158099.3|158009.3|158093.2|158003.2|27
1651671420000|2022-05-04 13:37:00|158096.9|158006.9|158085|157995|158096.9|158006.9|158083.4|157993.4|28
1651671430000|2022-05-04 13:37:10|158084.1|157994.1|158065.9|157975.9|158099.7|158009.7|158057.1|157967.1|28
1651671440000|2022-05-04 13:37:20|158070.6|157980.6|158024.5|157934.5|158070.6|157980.6|158005.7|157915.7|26
1651671450000|2022-05-04 13:37:30|158025.2|157935.2|158073.2|157983.2|158073.2|157983.2|158024.2|157934.2|26
1651671460000|2022-05-04 13:37:40|158074.5|157984.5|158095.8|158005.8|158097.8|158007.8|158074.5|157984.5|24
1651671470000|2022-05-04 13:37:50|158093|158003|158032.6|157942.6|158095.4|158005.4|158024.4|157934.4|23
1651671480000|2022-05-04 13:38:00|158027.5|157937.5|158012.8|157922.8|158029|157939|158012.4|157922.4|25
1651671490000|2022-05-04 13:38:10|158012.7|157922.7|158001.4|157911.4|158012.7|157922.7|158001.4|157911.4|27
1651671500000|2022-05-04 13:38:20|158002.1|157912.1|158000.1|157910.1|158002.4|157912.4|157997.4|157907.4|29
1651671510000|2022-05-04 13:38:30|158001.8|157911.8|157998.5|157908.5|158002.1|157912.1|157995|157905|27
1651671520000|2022-05-04 13:38:40|157998|157908|157999.3|157909.3|158000.6|157910.6|157998|157908|27
1651671530000|2022-05-04 13:38:50|157999.4|157909.4|157997.4|157907.4|158000.9|157910.9|157992.4|157902.4|29
1651671540000|2022-05-04 13:39:00|157998.5|157908.5|157997.9|157907.9|158000.5|157910.5|157997.9|157907.9|36
1651671550000|2022-05-04 13:39:10|157999|157909|158037.1|157947.1|158063.8|157973.8|157998.1|157908.1|35
1651671560000|2022-05-04 13:39:20|158038|157948|158011|157921|158038|157948|158009.5|157919.5|27
1651671570000|2022-05-04 13:39:30|158010.8|157920.8|158013.4|157923.4|158013.9|157923.9|158009.8|157919.8|18
1651671580000|2022-05-04 13:39:40|158013.7|157923.7|158010.4|157920.4|158016.8|157926.8|158010.4|157920.4|21
1651671590000|2022-05-04 13:39:50|158008.2|157918.2|157962.3|157872.3|158008.5|157918.5|157962.3|157872.3|36
1651671600000|2022-05-04 13:40:00|157962.4|157872.4|158030|157940|158033.6|157943.6|157962.4|157872.4|36
1651671610000|2022-05-04 13:40:10|158030.3|157940.3|158027.2|157937.2|158032.1|157942.1|158026.9|157936.9|21
1651671620000|2022-05-04 13:40:20|158027.5|157937.5|158025.9|157935.9|158028.1|157938.1|158025.8|157935.8|22
1651671630000|2022-05-04 13:40:30|158026.9|157936.9|157953.8|157863.8|158027|157937|157953.6|157863.6|32
1651671640000|2022-05-04 13:40:40|157954.1|157864.1|157969.5|157879.5|157971|157881|157954.1|157864.1|34
1651671650000|2022-05-04 13:40:50|157970.2|157880.2|157966.8|157876.8|157970.9|157880.9|157966.8|157876.8|19
1651671660000|2022-05-04 13:41:00|157966.2|157876.2|157932.7|157842.7|157966.2|157876.2|157931.5|157841.5|35
1651671670000|2022-05-04 13:41:10|157934|157844|157896|157806|157935.2|157845.2|157886.6|157796.6|34
1651671680000|2022-05-04 13:41:20|157896.5|157806.5|157924.1|157834.1|157926.5|157836.5|157896.1|157806.1|32
1651671690000|2022-05-04 13:41:30|157922.8|157832.8|157921.3|157831.3|157923.3|157833.3|157919.2|157829.2|31
1651671700000|2022-05-04 13:41:40|157921.5|157831.5|157924|157834|157924|157834|157921|157831|25
1651671710000|2022-05-04 13:41:50|157923.9|157833.9|157924.2|157834.2|157926.9|157836.9|157923.4|157833.4|22
1651671720000|2022-05-04 13:42:00|157923.7|157833.7|157926|157836|157931.2|157841.2|157922.3|157832.3|32
1651671730000|2022-05-04 13:42:10|157922.1|157832.1|158035.1|157945.1|158039.3|157949.3|157920.2|157830.2|40
1651671740000|2022-05-04 13:42:20|158037.7|157947.7|158032.4|157942.4|158039.8|157949.8|158030.6|157940.6|28
1651671750000|2022-05-04 13:42:30|158032.1|157942.1|158049.8|157959.8|158053.9|157963.9|158031|157941|24
1651671760000|2022-05-04 13:42:40|158049.5|157959.5|158041.5|157951.5|158049.5|157959.5|158041.4|157951.4|22
1651671770000|2022-05-04 13:42:50|158045|157955|158057|157967|158057|157967|158043.1|157953.1|25
1651671780000|2022-05-04 13:43:00|158063|157973|158067.1|157977.1|158070|157980|158052.6|157962.6|23
1651671790000|2022-05-04 13:43:10|158061.6|157971.6|158064.6|157974.6|158065.8|157975.8|158060|157970|27
1651671800000|2022-05-04 13:43:20|158063.8|157973.8|158062.9|157972.9|158069.6|157979.6|158054.8|157964.8|35
1651671810000|2022-05-04 13:43:30|158061.9|157971.9|158060.2|157970.2|158067.1|157977.1|158057.1|157967.1|24
1651671820000|2022-05-04 13:43:40|158060.7|157970.7|158082.8|157992.8|158087.7|157997.7|158059.1|157969.1|33
1651671830000|2022-05-04 13:43:50|158081.9|157991.9|158097.2|158007.2|158100.9|158010.9|158081.9|157991.9|35
1651671840000|2022-05-04 13:44:00|158098.1|158008.1|158071.6|157981.6|158098.1|158008.1|158071.6|157981.6|36
1651671850000|2022-05-04 13:44:10|158074.3|157984.3|158034.9|157944.9|158076.3|157986.3|158033.9|157943.9|31
1651671860000|2022-05-04 13:44:20|158031.1|157941.1|158030.4|157940.4|158034.9|157944.9|158028.7|157938.7|26
1651671870000|2022-05-04 13:44:30|158030|157940|158004.8|157914.8|158030.3|157940.3|158004.1|157914.1|32
1651671880000|2022-05-04 13:44:40|158004.9|157914.9|158016|157886|158016|157916.7|157998.4|157868.4|28
1651671890000|2022-05-04 13:44:50|158017.2|157887.2|158004.3|157874.3|158031.4|157901.4|158004.3|157874.3|33
1651671900000|2022-05-04 13:45:00|157994.4|157864.4|157940.5|157850.5|157997.5|157867.5|157939.6|157840.9|35
1651671910000|2022-05-04 13:45:10|157941|157851|157940.8|157850.8|157961.4|157856.4|157939.6|157828.6|30
1651671920000|2022-05-04 13:45:20|157940.4|157850.4|157953.4|157863.4|157970.5|157880.5|157936.5|157846.5|35
1651671930000|2022-05-04 13:45:30|157953.6|157863.6|157952.9|157862.9|157956.8|157866.8|157952|157862|32
1651671940000|2022-05-04 13:45:40|157952.1|157862.1|157964.4|157874.4|157965.6|157875.6|157943.5|157853.5|33
1651671950000|2022-05-04 13:45:50|157967.5|157877.5|157973.3|157883.3|157979.7|157889.7|157967.5|157877.5|32
1651671960000|2022-05-04 13:46:00|157973.9|157883.9|158021.7|157931.7|158023.6|157933.6|157971.6|157881.6|34
1651671970000|2022-05-04 13:46:10|158022.6|157932.6|158037.4|157947.4|158041|157951|158020.5|157930.5|32
1651671980000|2022-05-04 13:46:20|158036.7|157946.7|158045.2|157955.2|158048.9|157958.9|158036.5|157946.5|34
1651671990000|2022-05-04 13:46:30|158045.5|157955.5|158037.8|157947.8|158045.5|157955.5|158029.7|157939.7|32
1651672000000|2022-05-04 13:46:40|158036.6|157946.6|158042|157952|158048|157958|158036.4|157946.4|32
1651672010000|2022-05-04 13:46:50|158040.6|157950.6|158047.9|157957.9|158047.9|157957.9|158037.7|157947.7|32
1651672020000|2022-05-04 13:47:00|158047.3|157957.3|158040.5|157950.5|158048|157958|158040|157950|28
1651672030000|2022-05-04 13:47:10|158040.4|157950.4|158045.5|157955.5|158050.5|157960.5|158039.7|157949.7|34
1651672040000|2022-05-04 13:47:20|158045.3|157955.3|158045.4|157955.4|158048.2|157958.2|158043.6|157953.6|28
1651672050000|2022-05-04 13:47:30|158041.1|157951.1|158054.5|157964.5|158058.5|157968.5|158037.5|157947.5|32
1651672060000|2022-05-04 13:47:40|158052.5|157962.5|158051.4|157961.4|158054.8|157964.8|158047.1|157957.1|30
1651672070000|2022-05-04 13:47:50|158052.3|157962.3|158078.2|157988.2|158079.6|157989.6|158052.3|157962.3|27
1651672080000|2022-05-04 13:48:00|158079.8|157989.8|158102.9|158012.9|158102.9|158012.9|158079.8|157989.8|26
1651672090000|2022-05-04 13:48:10|158106.3|158016.3|158115.3|158025.3|158117.4|158027.4|158106.3|158016.3|29
1651672100000|2022-05-04 13:48:20|158115.1|158025.1|158115.8|158025.8|158116.7|158026.7|158114.1|158024.1|19
1651672110000|2022-05-04 13:48:30|158115.2|158025.2|158116.1|158026.1|158116.8|158026.8|158115.2|158025.2|18
1651672120000|2022-05-04 13:48:40|158118.6|158028.6|158120.5|158030.5|158120.5|158030.5|158115.3|158025.3|16
1651672130000|2022-05-04 13:48:50|158120.8|158030.8|158125|158035|158126.5|158036.5|158118.6|158028.6|25
1651672140000|2022-05-04 13:49:00|158124.9|158034.9|158135.1|158045.1|158136.5|158046.5|158117.5|158027.5|33
1651672150000|2022-05-04 13:49:10|158135.2|158045.2|158116.7|158026.7|158136|158046|158105.7|158015.7|36
1651672160000|2022-05-04 13:49:20|158118.2|158028.2|158135.5|158045.5|158135.5|158045.5|158115.3|158025.3|32
1651672170000|2022-05-04 13:49:30|158134.8|158044.8|158135.5|158045.5|158138.1|158048.1|158132.5|158042.5|28
1651672180000|2022-05-04 13:49:40|158135.3|158045.3|158099.3|158009.3|158135.3|158045.3|158099.3|158009.3|27
1651672190000|2022-05-04 13:49:50|158102|158012|158094.3|158004.3|158102.5|158012.5|158093.6|158003.6|36
1651672200000|2022-05-04 13:50:00|158095.5|158005.5|158109.2|158019.2|158112.2|158022.2|158095.5|158005.5|36
1651672210000|2022-05-04 13:50:10|158111.1|158021.1|158109.8|158019.8|158111.8|158021.8|158104.5|158014.5|28
1651672220000|2022-05-04 13:50:20|158109.4|158019.4|158114.9|158024.9|158114.9|158024.9|158105.3|158015.3|25
1651672230000|2022-05-04 13:50:30|158114|158024|158116.8|158026.8|158117.2|158027.2|158107.9|158017.9|31
1651672240000|2022-05-04 13:50:40|158144.9|158054.9|158139.2|158049.2|158174.4|158084.4|158139.2|158049.2|39
1651672250000|2022-05-04 13:50:50|158137.3|158047.3|158123.8|158033.8|158137.3|158047.3|158118|158028|36
1651672260000|2022-05-04 13:51:00|158121.8|158031.8|158085.6|157995.6|158123.9|158033.9|158061.9|157971.9|39
1651672270000|2022-05-04 13:51:10|158080.8|157990.8|158074.6|157984.6|158080.8|157990.8|158067.7|157977.7|34
1651672280000|2022-05-04 13:51:20|158075.2|157985.2|158118.6|158028.6|158122.1|158032.1|158075.2|157985.2|36
1651672290000|2022-05-04 13:51:30|158118.5|158028.5|158111.6|158021.6|158118.8|158028.8|158105.9|158015.9|31
1651672300000|2022-05-04 13:51:40|158114.9|158024.9|158122.4|158032.4|158122.4|158032.4|158110|158020|30
1651672310000|2022-05-04 13:51:50|158124.2|158034.2|158147.5|158057.5|158152.7|158062.7|158123.3|158033.3|36
1651672320000|2022-05-04 13:52:00|158144.4|158054.4|158142.6|158052.6|158148.8|158058.8|158142.6|158052.6|28
1651672330000|2022-05-04 13:52:10|158141.2|158051.2|158128.6|158038.6|158141.2|158051.2|158125|158035|33
1651672340000|2022-05-04 13:52:20|158132.2|158042.2|158122.6|158032.6|158139.5|158049.5|158116.7|158026.7|36
1651672350000|2022-05-04 13:52:30|158119.7|158029.7|158114.2|158024.2|158122.2|158032.2|158113.4|158023.4|31
1651672360000|2022-05-04 13:52:40|158113.3|158023.3|158091.3|158001.3|158114.3|158024.3|158082.9|157992.9|36
1651672370000|2022-05-04 13:52:50|158092.2|158002.2|158100.4|158010.4|158107.7|158017.7|158085.3|157995.3|36
1651672380000|2022-05-04 13:53:00|158100.5|158010.5|158100.8|158010.8|158102.3|158012.3|158096.6|158006.6|32
1651672390000|2022-05-04 13:53:10|158101.1|158011.1|158091.1|158001.1|158102.2|158012.2|158090.5|158000.5|33
1651672400000|2022-05-04 13:53:20|158090|158000|158046.9|157956.9|158092.8|158002.8|158042|157952|32
1651672410000|2022-05-04 13:53:30|158043.5|157953.5|158053.4|157963.4|158067|157977|158043.5|157953.5|38
1651672420000|2022-05-04 13:53:40|158049|157959|158017.1|157927.1|158050.3|157960.3|158016.5|157926.5|31
1651672430000|2022-05-04 13:53:50|158015|157925|158018.8|157928.8|158023.7|157933.7|158014.1|157924.1|29
1651672440000|2022-05-04 13:54:00|158020.5|157930.5|158027.3|157937.3|158027.3|157937.3|158017.4|157927.4|31
1651672450000|2022-05-04 13:54:10|158026.8|157936.8|158025.5|157935.5|158026.8|157936.8|158019.2|157929.2|32
1651672460000|2022-05-04 13:54:20|158021.8|157931.8|158073.9|157983.9|158081.2|157991.2|158019|157929|34
1651672470000|2022-05-04 13:54:30|158072.7|157982.7|158049.5|157959.5|158072.7|157982.7|158047.8|157957.8|37
1651672480000|2022-05-04 13:54:40|158050.1|157960.1|158015.3|157925.3|158051.2|157961.2|158009.6|157919.6|36
1651672490000|2022-05-04 13:54:50|158019.3|157929.3|158018.5|157928.5|158020.1|157930.1|158018|157928|25
1651672500000|2022-05-04 13:55:00|158017.2|157927.2|158018.9|157928.9|158018.9|157928.9|158014.3|157924.3|32
1651672510000|2022-05-04 13:55:10|158017.7|157927.7|157951.9|157861.9|158017.7|157927.7|157933.4|157843.4|37
1651672520000|2022-05-04 13:55:20|157954.6|157864.6|157958.4|157868.4|157962|157872|157954.6|157864.6|36
1651672530000|2022-05-04 13:55:30|157958.1|157868.1|157984.8|157894.8|157990.1|157900.1|157957.1|157867.1|33
1651672540000|2022-05-04 13:55:40|157984.3|157894.3|157986.7|157896.7|157992.2|157902.2|157975.7|157885.7|36
1651672550000|2022-05-04 13:55:50|157984.7|157894.7|157989.4|157899.4|157989.4|157899.4|157982.4|157892.4|34
1651672560000|2022-05-04 13:56:00|157985.7|157895.7|157996.1|157906.1|157998.6|157908.6|157985.7|157895.7|35
1651672570000|2022-05-04 13:56:10|157995.8|157905.8|157993.3|157903.3|157998.8|157908.8|157990.5|157900.5|28
1651672580000|2022-05-04 13:56:20|157992.7|157902.7|157994|157904|157995|157905|157991.1|157901.1|28
1651672590000|2022-05-04 13:56:30|157994.9|157904.9|157997.8|157907.8|158007.2|157917.2|157993.8|157903.8|28
1651672600000|2022-05-04 13:56:40|158003.9|157913.9|157994.5|157904.5|158005.8|157915.8|157991.5|157901.5|24
1651672610000|2022-05-04 13:56:50|157994.7|157904.7|158014|157924|158015.2|157925.2|157994.4|157904.4|24
1651672620000|2022-05-04 13:57:00|158012.3|157922.3|158013|157923|158019.9|157929.9|158012.3|157922.3|34
1651672630000|2022-05-04 13:57:10|158012.7|157922.7|158011.9|157921.9|158013.5|157923.5|158009.2|157919.2|25
1651672640000|2022-05-04 13:57:20|158012.9|157922.9|158012.4|157922.4|158015.2|157925.2|158011.5|157921.5|22
1651672650000|2022-05-04 13:57:30|158012.5|157922.5|158014.9|157924.9|158018.8|157928.8|158012.5|157922.5|18
1651672660000|2022-05-04 13:57:40|158013.5|157923.5|158017.1|157927.1|158018.1|157928.1|158013.5|157923.5|22
1651672670000|2022-05-04 13:57:50|158015.7|157925.7|158018|157928|158018.1|157928.1|158014.3|157924.3|26
1651672680000|2022-05-04 13:58:00|158017.7|157927.7|158021.9|157931.9|158024.6|157934.6|158015.6|157925.6|26
1651672690000|2022-05-04 13:58:10|158023.3|157933.3|158022.7|157932.7|158026.1|157936.1|158022|157932|23
1651672700000|2022-05-04 13:58:20|158020.6|157930.6|158090.5|158000.5|158090.5|158000.5|158019.3|157929.3|27
1651672710000|2022-05-04 13:58:30|158096.4|158006.4|158155.7|158065.7|158158.4|158068.4|158096.4|158006.4|39
1651672720000|2022-05-04 13:58:40|158151.9|158061.9|158134.1|158044.1|158160.4|158070.4|158124|158034|40
1651672730000|2022-05-04 13:58:50|158133.4|158043.4|158126.3|158036.3|158136.9|158046.9|158126.2|158036.2|38
1651672740000|2022-05-04 13:59:00|158130.2|158040.2|158104.8|158014.8|158138|158040.2|158098.9|158000.2|36
1651672750000|2022-05-04 13:59:10|158108.6|158018.6|158113.9|158023.9|158114.4|158024.4|158108.1|158018.1|22
1651672760000|2022-05-04 13:59:20|158114.2|158024.2|158112.4|158022.4|158115.2|158025.2|158112.1|158022.1|28
1651672770000|2022-05-04 13:59:30|158111.6|158021.6|158136.2|158006.2|158141.6|158022.3|158108.1|158006.2|27
1651672780000|2022-05-04 13:59:40|158147.2|158017.2|158116.7|157986.7|158147.2|158017.2|158108.1|157978.1|38
1651672790000|2022-05-04 13:59:50|158117.6|157987.6|158133.9|158003.9|158141.1|158003.9|158086|157915.5|34
1651672800000|2022-05-04 14:00:00|158148.1|158018.1|158151.4|158021.4|158159.2|158029.2|158142.7|158012.7|39
1651672810000|2022-05-04 14:00:10|158151.6|158021.6|158139.3|158009.3|158153.5|158023.5|158135.8|158005.8|36
1651672820000|2022-05-04 14:00:20|158138|158008|158122|158032|158139.8|158032.5|158115.7|158006|33
1651672830000|2022-05-04 14:00:30|158119|158029|158121.5|158031.5|158121.5|158031.5|158113.9|158023.9|30
1651672840000|2022-05-04 14:00:40|158122.4|158032.4|158126.7|158036.7|158126.7|158036.7|158112.9|158022.9|34
1651672850000|2022-05-04 14:00:50|158128.1|158038.1|158128.5|158038.5|158131.2|158041.2|158124.2|158034.2|33
1651672860000|2022-05-04 14:01:00|158127.3|158037.3|158132.6|158042.6|158138.2|158048.2|158126.7|158036.7|36
1651672870000|2022-05-04 14:01:10|158132.5|158042.5|158130|158040|158132.5|158042.5|158116.4|158026.4|37
1651672880000|2022-05-04 14:01:20|158129.1|158039.1|158128.5|158038.5|158130.3|158040.3|158122.5|158032.5|31
1651672890000|2022-05-04 14:01:30|158127.9|158037.9|158135.1|158045.1|158138.7|158048.7|158126.6|158036.6|29
1651672900000|2022-05-04 14:01:40|158136.9|158046.9|158163.5|158073.5|158163.7|158073.7|158136.9|158046.9|37
1651672910000|2022-05-04 14:01:50|158163.2|158073.2|158169.6|158079.6|158169.7|158079.7|158162.3|158072.3|31
1651672920000|2022-05-04 14:02:00|158169|158079|158155.6|158065.6|158169|158079|158152.8|158062.8|35
1651672930000|2022-05-04 14:02:10|158154.9|158064.9|158164.3|158074.3|158166.5|158076.5|158153.5|158063.5|30
1651672940000|2022-05-04 14:02:20|158166.5|158076.5|158162.9|158072.9|158170.2|158080.2|158158.6|158068.6|32
1651672950000|2022-05-04 14:02:30|158162.6|158072.6|158161.6|158071.6|158163.2|158073.2|158159.4|158069.4|31
1651672960000|2022-05-04 14:02:40|158161.2|158071.2|158155.3|158065.3|158161.6|158071.6|158150.4|158060.4|38
1651672970000|2022-05-04 14:02:50|158150.1|158060.1|158159.8|158069.8|158160.5|158070.5|158150.1|158060.1|32
1651672980000|2022-05-04 14:03:00|158137.1|158047.1|158128.1|158038.1|158137.1|158047.1|158127|158037|36
1651672990000|2022-05-04 14:03:10|158140.2|158050.2|158200|158110|158200|158110|158140.2|158050.2|32
1651673000000|2022-05-04 14:03:20|158223.6|158133.6|158277.7|158187.7|158282.4|158192.4|158217.7|158127.7|35
1651673010000|2022-05-04 14:03:30|158268.5|158178.5|158255.8|158165.8|158268.5|158178.5|158253.7|158163.7|33
1651673020000|2022-05-04 14:03:40|158257.3|158167.3|158279.5|158189.5|158284.2|158194.2|158256.7|158166.7|36
1651673030000|2022-05-04 14:03:50|158278.8|158188.8|158277.4|158187.4|158281.4|158191.4|158277.4|158187.4|25
1651673040000|2022-05-04 14:04:00|158276.7|158186.7|158278|158188|158278.6|158188.6|158271.6|158181.6|31
1651673050000|2022-05-04 14:04:10|158278.8|158188.8|158332.2|158242.2|158349.2|158259.2|158277|158187|36
1651673060000|2022-05-04 14:04:20|158331.9|158241.9|158366.8|158276.8|158370.1|158280.1|158331|158241|34
1651673070000|2022-05-04 14:04:30|158366.9|158276.9|158392|158302|158394.4|158304.4|158366.9|158276.9|31
1651673080000|2022-05-04 14:04:40|158391.9|158301.9|158396.6|158306.6|158396.8|158306.8|158389.2|158299.2|26
1651673090000|2022-05-04 14:04:50|158396.1|158306.1|158400|158310|158400|158310|158393.9|158303.9|29
1651673100000|2022-05-04 14:05:00|158400.1|158310.1|158393.9|158303.9|158406.2|158316.2|158393.1|158303.1|36
1651673110000|2022-05-04 14:05:10|158393.2|158303.2|158418.4|158328.4|158419.1|158329.1|158393.2|158303.2|32
1651673120000|2022-05-04 14:05:20|158414.4|158324.4|158413.2|158323.2|158418|158328|158413.2|158323.2|25
1651673130000|2022-05-04 14:05:30|158412.9|158322.9|158412.9|158322.9|158415.9|158325.9|158409.7|158319.7|22
1651673140000|2022-05-04 14:05:40|158412.6|158322.6|158470.9|158380.9|158470.9|158380.9|158412.6|158322.6|27
1651673150000|2022-05-04 14:05:50|158470.1|158380.1|158483.1|158393.1|158495.5|158405.5|158470.1|158380.1|33
1651673160000|2022-05-04 14:06:00|158482.7|158392.7|158479|158389|158487.2|158397.2|158477.9|158387.9|30
1651673170000|2022-05-04 14:06:10|158479.6|158389.6|158482.3|158392.3|158488.8|158398.8|158479.6|158389.6|31
1651673180000|2022-05-04 14:06:20|158481.7|158391.7|158432.2|158342.2|158481.7|158391.7|158425.7|158335.7|34
1651673190000|2022-05-04 14:06:30|158431.6|158341.6|158418.8|158328.8|158433.2|158343.2|158418.8|158328.8|26
1651673200000|2022-05-04 14:06:40|158422.3|158332.3|158423.7|158333.7|158425|158335|158420.8|158330.8|23
1651673210000|2022-05-04 14:06:50|158424.1|158334.1|158412|158322|158425.5|158335.5|158412|158322|16
1651673220000|2022-05-04 14:07:00|158410.5|158320.5|158400.1|158310.1|158411.6|158321.6|158399.4|158309.4|28
1651673230000|2022-05-04 14:07:10|158400.7|158310.7|158434.2|158344.2|158441.1|158351.1|158400.7|158310.7|34
1651673240000|2022-05-04 14:07:20|158435|158345|158437.6|158347.6|158437.6|158347.6|158423.2|158333.2|36
1651673250000|2022-05-04 14:07:30|158437.9|158347.9|158451.5|158361.5|158451.7|158361.7|158437.9|158347.9|27
1651673260000|2022-05-04 14:07:40|158451.6|158361.6|158446.7|158356.7|158451.6|158361.6|158445.8|158355.8|25
1651673270000|2022-05-04 14:07:50|158446|158356|158438.8|158348.8|158456.4|158366.4|158438.6|158348.6|32
1651673280000|2022-05-04 14:08:00|158438.5|158348.5|158426.9|158336.9|158440|158350|158426.9|158336.9|30
1651673290000|2022-05-04 14:08:10|158426.3|158336.3|158409.6|158319.6|158426.3|158336.3|158409.6|158319.6|22
1651673300000|2022-05-04 14:08:20|158411.6|158321.6|158370.3|158280.3|158412.7|158322.7|158365|158275|24
1651673310000|2022-05-04 14:08:30|158369.7|158279.7|158370.5|158280.5|158376|158286|158368.7|158278.7|30
1651673320000|2022-05-04 14:08:40|158371.1|158281.1|158367.2|158277.2|158373.2|158283.2|158366.4|158276.4|22
1651673330000|2022-05-04 14:08:50|158367.4|158277.4|158366.4|158276.4|158408.1|158318.1|158354.1|158264.1|30
1651673340000|2022-05-04 14:09:00|158364.8|158274.8|158361.4|158271.4|158370.4|158280.4|158360.2|158270.2|22
1651673350000|2022-05-04 14:09:10|158360.6|158270.6|158364|158274|158366.4|158276.4|158359.2|158269.2|25
1651673360000|2022-05-04 14:09:20|158363|158273|158358.9|158268.9|158363.6|158273.6|158352.9|158262.9|30
1651673370000|2022-05-04 14:09:30|158360.4|158270.4|158381.4|158291.4|158382.4|158292.4|158358.1|158268.1|32
1651673380000|2022-05-04 14:09:40|158381|158291|158405.8|158315.8|158407.1|158317.1|158381|158291|30
1651673390000|2022-05-04 14:09:50|158404.4|158314.4|158393.8|158303.8|158406.6|158316.6|158393.7|158303.7|22
1651673400000|2022-05-04 14:10:00|158393.6|158303.6|158424.4|158334.4|158424.5|158334.5|158393|158303|28
1651673410000|2022-05-04 14:10:10|158423.8|158333.8|158415.6|158325.6|158429.1|158339.1|158414.7|158324.7|34
1651673420000|2022-05-04 14:10:20|158417|158327|158412.6|158322.6|158417.2|158327.2|158411|158321|25
1651673430000|2022-05-04 14:10:30|158412.4|158322.4|158399.8|158309.8|158414.9|158324.9|158399.8|158309.8|28
1651673440000|2022-05-04 14:10:40|158401.4|158311.4|158390.4|158300.4|158403.7|158313.7|158387.8|158297.8|24
1651673450000|2022-05-04 14:10:50|158392.4|158302.4|158390.6|158300.6|158392.4|158302.4|158387.2|158297.2|23
1651673460000|2022-05-04 14:11:00|158390.8|158300.8|158386.4|158296.4|158391.5|158301.5|158378.5|158288.5|21
1651673470000|2022-05-04 14:11:10|158387.2|158297.2|158381.4|158291.4|158389.4|158299.4|158381.4|158291.4|22
1651673480000|2022-05-04 14:11:20|158381.6|158291.6|158389.3|158299.3|158389.8|158299.8|158381.6|158291.6|22
1651673490000|2022-05-04 14:11:30|158388|158298|158386.4|158296.4|158388|158298|158381.1|158291.1|19
1651673500000|2022-05-04 14:11:40|158387.9|158297.9|158385|158295|158387.9|158297.9|158382.5|158292.5|12
1651673510000|2022-05-04 14:11:50|158385.2|158295.2|158414|158324|158419.9|158329.9|158385.2|158295.2|31
1651673520000|2022-05-04 14:12:00|158414.6|158324.6|158420.4|158330.4|158429.1|158339.1|158413.6|158323.6|25
1651673530000|2022-05-04 14:12:10|158420.6|158330.6|158427.5|158337.5|158428.2|158338.2|158414.3|158324.3|27
1651673540000|2022-05-04 14:12:20|158428.2|158338.2|158417.6|158327.6|158430.6|158340.6|158416.6|158326.6|21
1651673550000|2022-05-04 14:12:30|158417.8|158327.8|158393.6|158303.6|158417.8|158327.8|158393.6|158303.6|26
1651673560000|2022-05-04 14:12:40|158394.3|158304.3|158415.5|158325.5|158416.3|158326.3|158394.2|158304.2|27
1651673570000|2022-05-04 14:12:50|158413.8|158323.8|158419|158329|158425.3|158335.3|158413.5|158323.5|26
1651673580000|2022-05-04 14:13:00|158418.6|158328.6|158414.5|158324.5|158418.6|158328.6|158412.7|158322.7|21
1651673590000|2022-05-04 14:13:10|158414.8|158324.8|158396|158306|158416.1|158326.1|158392.6|158302.6|16
1651673600000|2022-05-04 14:13:20|158395.7|158305.7|158393.3|158303.3|158396.3|158306.3|158390.1|158300.1|20
1651673610000|2022-05-04 14:13:30|158394.3|158304.3|158379.9|158289.9|158399.1|158309.1|158377.6|158287.6|27
1651673620000|2022-05-04 14:13:40|158374.3|158284.3|158358.5|158268.5|158374.3|158284.3|158357.5|158267.5|27
1651673630000|2022-05-04 14:13:50|158358.4|158268.4|158355.8|158265.8|158358.4|158268.4|158350.4|158260.4|22
1651673640000|2022-05-04 14:14:00|158354.5|158264.5|158319.2|158229.2|158387.9|158297.9|158314.5|158224.5|26
1651673650000|2022-05-04 14:14:10|158318.7|158228.7|158317.5|158227.5|158321.4|158231.4|158315.3|158225.3|16
1651673660000|2022-05-04 14:14:20|158318.4|158228.4|158316.3|158226.3|158318.4|158228.4|158313.6|158223.6|14
1651673670000|2022-05-04 14:14:30|158319|158229|158350.9|158260.9|158357.7|158267.7|158315.3|158225.3|26
1651673680000|2022-05-04 14:14:40|158350.7|158260.7|158361.4|158271.4|158363.1|158273.1|158350.7|158260.7|29
1651673690000|2022-05-04 14:14:50|158360.9|158270.9|158380.8|158290.8|158382.3|158292.3|158360.9|158270.9|30
1651673700000|2022-05-04 14:15:00|158380.4|158290.4|158372.4|158282.4|158389.6|158299.6|158372.4|158282.4|31
1651673710000|2022-05-04 14:15:10|158371|158281|158382.1|158292.1|158384.8|158294.8|158370.4|158280.4|30
1651673720000|2022-05-04 14:15:20|158381.4|158291.4|158381.8|158291.8|158383.2|158293.2|158378.9|158288.9|29
1651673730000|2022-05-04 14:15:30|158382.2|158292.2|158390|158300|158393.4|158303.4|158381.7|158291.7|23
1651673740000|2022-05-04 14:15:40|158391.3|158301.3|158391.6|158301.6|158394.9|158304.9|158388|158298|23
1651673750000|2022-05-04 14:15:50|158393.1|158303.1|158386.7|158296.7|158393.1|158303.1|158386.7|158296.7|19
1651673760000|2022-05-04 14:16:00|158386.2|158296.2|158383.7|158293.7|158389.8|158299.8|158380.2|158290.2|28
1651673770000|2022-05-04 14:16:10|158382|158292|158380|158290|158384.9|158294.9|158379.2|158289.2|29
1651673780000|2022-05-04 14:16:20|158379.6|158289.6|158306.4|158216.4|158379.6|158289.6|158301.7|158211.7|33
1651673790000|2022-05-04 14:16:30|158301.8|158211.8|158296.5|158206.5|158303.4|158213.4|158296.4|158206.4|26
1651673800000|2022-05-04 14:16:40|158294.8|158204.8|158228.9|158138.9|158297.3|158207.3|158208.6|158118.6|27
1651673810000|2022-05-04 14:16:50|158235.7|158145.7|158254.1|158164.1|158255.4|158165.4|158235.7|158145.7|30
1651673820000|2022-05-04 14:17:00|158254|158164|158280.8|158190.8|158291.9|158201.9|158254|158164|32
1651673830000|2022-05-04 14:17:10|158280.6|158190.6|158326.6|158236.6|158331.1|158241.1|158280.6|158190.6|32
1651673840000|2022-05-04 14:17:20|158324.6|158234.6|158309.6|158219.6|158324.7|158234.7|158309.5|158219.5|30
1651673850000|2022-05-04 14:17:30|158310.6|158220.6|158287.7|158197.7|158312.9|158222.9|158287.7|158197.7|21
1651673860000|2022-05-04 14:17:40|158282.1|158192.1|158279.7|158189.7|158300.2|158210.2|158275.7|158185.7|37
1651673870000|2022-05-04 14:17:50|158279.6|158189.6|158283|158193|158297.6|158207.6|158276.6|158186.6|33
1651673880000|2022-05-04 14:18:00|158282.1|158192.1|158290.6|158200.6|158291.8|158201.8|158280.8|158190.8|23
1651673890000|2022-05-04 14:18:10|158288.7|158198.7|158290.3|158200.3|158291.8|158201.8|158286|158196|22
1651673900000|2022-05-04 14:18:20|158284.3|158194.3|158263.4|158173.4|158286.5|158196.5|158258.7|158168.7|25
1651673910000|2022-05-04 14:18:30|158260.4|158170.4|158258.7|158168.7|158264.1|158174.1|158255.8|158165.8|26
1651673920000|2022-05-04 14:18:40|158259.4|158169.4|158228.8|158138.8|158259.4|158169.4|158223.8|158133.8|29
1651673930000|2022-05-04 14:18:50|158228.4|158138.4|158231.6|158141.6|158232.4|158142.4|158225.8|158135.8|19
1651673940000|2022-05-04 14:19:00|158232.5|158142.5|158241.8|158151.8|158243|158153|158232.5|158142.5|26
1651673950000|2022-05-04 14:19:10|158240.2|158150.2|158207|158117|158240.2|158150.2|158185.5|158095.5|36
1651673960000|2022-05-04 14:19:20|158206.9|158116.9|158212.5|158122.5|158213.8|158123.8|158206.9|158116.9|26
1651673970000|2022-05-04 14:19:30|158212|158122|158303.1|158213.1|158308.4|158218.4|158211.8|158121.8|30
1651673980000|2022-05-04 14:19:40|158303.9|158213.9|158320.7|158230.7|158326.7|158236.7|158303.9|158213.9|27
1651673990000|2022-05-04 14:19:50|158320.9|158230.9|158377.2|158287.2|158391.5|158301.5|158320.5|158230.5|32
1651674000000|2022-05-04 14:20:00|158375.9|158285.9|158377.4|158287.4|158378.8|158288.8|158375.9|158285.9|22
1651674010000|2022-05-04 14:20:10|158377|158287|158334.5|158244.5|158377|158287|158334.5|158244.5|27
1651674020000|2022-05-04 14:20:20|158333.2|158243.2|158329.3|158239.3|158334.2|158244.2|158329.3|158239.3|19
1651674030000|2022-05-04 14:20:30|158329.4|158239.4|158334.4|158244.4|158334.4|158244.4|158319.6|158229.6|28
1651674040000|2022-05-04 14:20:40|158334.3|158244.3|158270.7|158180.7|158334.4|158244.4|158267.1|158177.1|35
1651674050000|2022-05-04 14:20:50|158271.8|158181.8|158291.7|158201.7|158294.8|158204.8|158269.5|158179.5|30
1651674060000|2022-05-04 14:21:00|158291.4|158201.4|158290.5|158200.5|158293.4|158203.4|158289.5|158199.5|26
1651674070000|2022-05-04 14:21:10|158287.2|158197.2|158276.6|158186.6|158287.2|158197.2|158276.6|158186.6|21
1651674080000|2022-05-04 14:21:20|158275.8|158185.8|158280.5|158190.5|158282.8|158192.8|158271|158181|37
1651674090000|2022-05-04 14:21:30|158280.8|158190.8|158282.2|158192.2|158284.6|158194.6|158279.3|158189.3|22
1651674100000|2022-05-04 14:21:40|158282.5|158192.5|158306.9|158216.9|158313.9|158223.9|158282.4|158192.4|27
1651674110000|2022-05-04 14:21:50|158305.7|158215.7|158330|158240|158330|158240|158305.7|158215.7|27
1651674120000|2022-05-04 14:22:00|158329.5|158239.5|158330.4|158240.4|158330.9|158240.9|158324.8|158234.8|20
1651674130000|2022-05-04 14:22:10|158329.7|158239.7|158328.8|158238.8|158332.1|158242.1|158327.4|158237.4|19
1651674140000|2022-05-04 14:22:20|158329.8|158239.8|158326.9|158236.9|158331.6|158241.6|158326|158236|28
1651674150000|2022-05-04 14:22:30|158327.8|158237.8|158330.8|158240.8|158330.8|158240.8|158325.3|158235.3|18
1651674160000|2022-05-04 14:22:40|158331.8|158241.8|158338.1|158248.1|158338.1|158248.1|158330.9|158240.9|16
1651674170000|2022-05-04 14:22:50|158338.4|158248.4|158349.8|158259.8|158353.4|158263.4|158338.4|158248.4|25
1651674180000|2022-05-04 14:23:00|158348.6|158258.6|158348|158258|158351|158261|158347.1|158257.1|14
1651674190000|2022-05-04 14:23:10|158347.8|158257.8|158348|158258|158348.9|158258.9|158347.7|158257.7|8
1651674200000|2022-05-04 14:23:20|158347.8|158257.8|158321.8|158231.8|158347.8|158257.8|158321.8|158231.8|21
1651674210000|2022-05-04 14:23:30|158322.3|158232.3|158311.9|158221.9|158322.3|158232.3|158311.6|158221.6|19
1651674220000|2022-05-04 14:23:40|158311.7|158221.7|158313.3|158223.3|158313.4|158223.4|158311.7|158221.7|19
1651674230000|2022-05-04 14:23:50|158313.6|158223.6|158309.9|158219.9|158313.9|158223.9|158309.5|158219.5|14
1651674240000|2022-05-04 14:24:00|158310.3|158220.3|158288.4|158198.4|158310.3|158220.3|158282.1|158192.1|31
1651674250000|2022-05-04 14:24:10|158288|158198|158275.7|158185.7|158288|158198|158274.6|158184.6|26
1651674260000|2022-05-04 14:24:20|158275.8|158185.8|158268.9|158178.9|158275.8|158185.8|158266.7|158176.7|16
1651674270000|2022-05-04 14:24:30|158270.7|158180.7|158272.2|158182.2|158273.3|158183.3|158270.5|158180.5|16
1651674280000|2022-05-04 14:24:40|158304.5|158214.5|158347.8|158257.8|158350.7|158260.7|158304.5|158214.5|32
1651674290000|2022-05-04 14:24:50|158347|158257|158342.8|158252.8|158348|158258|158340.7|158250.7|27
1651674300000|2022-05-04 14:25:00|158341.9|158251.9|158347.7|158257.7|158349|158259|158341.5|158251.5|25
1651674310000|2022-05-04 14:25:10|158350.3|158260.3|158381.9|158291.9|158385.8|158295.8|158350.3|158260.3|22
1651674320000|2022-05-04 14:25:20|158382.4|158292.4|158373.8|158283.8|158383.2|158293.2|158372.3|158282.3|27
1651674330000|2022-05-04 14:25:30|158372.4|158282.4|158377.4|158287.4|158377.4|158287.4|158370.9|158280.9|17
1651674340000|2022-05-04 14:25:40|158376.8|158286.8|158379.6|158289.6|158380.3|158290.3|158376.8|158286.8|21
1651674350000|2022-05-04 14:25:50|158379.5|158289.5|158379|158289|158379.8|158289.8|158379|158289|18
1651674360000|2022-05-04 14:26:00|158379.3|158289.3|158344.8|158254.8|158379.3|158289.3|158344|158254|28
1651674370000|2022-05-04 14:26:10|158347.4|158257.4|158351.4|158261.4|158351.5|158261.5|158345.4|158255.4|22
1651674380000|2022-05-04 14:26:20|158349.2|158259.2|158359|158269|158359.4|158269.4|158346.9|158256.9|20
1651674390000|2022-05-04 14:26:30|158360.5|158270.5|158369.1|158279.1|158377.4|158287.4|158356.1|158266.1|28
1651674400000|2022-05-04 14:26:40|158370.1|158280.1|158370.5|158280.5|158370.5|158280.5|158367.3|158277.3|14
1651674410000|2022-05-04 14:26:50|158370.4|158280.4|158371.3|158281.3|158372.6|158282.6|158368.4|158278.4|18
1651674420000|2022-05-04 14:27:00|158371.1|158281.1|158372.4|158282.4|158372.4|158282.4|158368.8|158278.8|13
1651674430000|2022-05-04 14:27:10|158380.6|158290.6|158385.2|158295.2|158388.7|158298.7|158380.6|158290.6|32
1651674440000|2022-05-04 14:27:20|158384.9|158294.9|158388.1|158298.1|158388.3|158298.3|158382.7|158292.7|23
1651674450000|2022-05-04 14:27:30|158386.7|158296.7|158372.4|158282.4|158386.7|158296.7|158370.6|158280.6|23
1651674460000|2022-05-04 14:27:40|158371.1|158281.1|158378.6|158288.6|158380.3|158290.3|158371.1|158281.1|31
1651674470000|2022-05-04 14:27:50|158378.1|158288.1|158378.3|158288.3|158378.4|158288.4|158375|158285|18
1651674480000|2022-05-04 14:28:00|158376|158286|158353.1|158263.1|158377.4|158287.4|158351.5|158261.5|26
1651674490000|2022-05-04 14:28:10|158352.7|158262.7|158358.3|158268.3|158360.7|158270.7|158351.5|158261.5|22
1651674500000|2022-05-04 14:28:20|158362.5|158272.5|158343.9|158253.9|158362.5|158272.5|158339.4|158249.4|29
1651674510000|2022-05-04 14:28:30|158342.3|158252.3|158335.8|158245.8|158342.9|158252.9|158332.5|158242.5|24
1651674520000|2022-05-04 14:28:40|158334.3|158244.3|158335.1|158245.1|158336.6|158246.6|158334.3|158244.3|13
1651674530000|2022-05-04 14:28:50|158337.9|158247.9|158335.5|158245.5|158339.7|158249.7|158335.5|158245.5|19
1651674540000|2022-05-04 14:29:00|158335.8|158245.8|158336.3|158246.3|158338.5|158248.5|158334|158244|18
1651674550000|2022-05-04 14:29:10|158336.7|158246.7|158327.5|158237.5|158336.7|158246.7|158327.5|158237.5|15
1651674560000|2022-05-04 14:29:20|158327.2|158237.2|158336.6|158246.6|158336.6|158246.6|158327.1|158237.1|12
1651674570000|2022-05-04 14:29:30|158329.4|158239.4|158340|158250|158341.7|158251.7|158329.4|158239.4|24
1651674580000|2022-05-04 14:29:40|158339.9|158249.9|158338.4|158248.4|158340.7|158250.7|158337.9|158247.9|17
1651674590000|2022-05-04 14:29:50|158343.7|158253.7|158354.2|158264.2|158356.8|158266.8|158342.3|158252.3|26
1651674600000|2022-05-04 14:30:00|158354|158264|158357.7|158267.7|158357.7|158267.7|158321.9|158231.9|38
1651674610000|2022-05-04 14:30:10|158362.8|158272.8|158375.4|158285.4|158380.3|158290.3|158362.8|158272.8|31
1651674620000|2022-05-04 14:30:20|158374.4|158284.4|158383.1|158293.1|158386.9|158296.9|158374.4|158284.4|34
1651674630000|2022-05-04 14:30:30|158384.2|158294.2|158380|158290|158384.2|158294.2|158379.1|158289.1|24
1651674640000|2022-05-04 14:30:40|158381.4|158291.4|158378.1|158288.1|158388.7|158298.7|158375.4|158285.4|35
1651674650000|2022-05-04 14:30:50|158378.5|158288.5|158337.6|158247.6|158384|158294|158336.3|158246.3|33
1651674660000|2022-05-04 14:31:00|158338.2|158248.2|158356|158266|158362.3|158272.3|158338.2|158248.2|32
1651674670000|2022-05-04 14:31:10|158356.2|158266.2|158395|158305|158404.2|158309.7|158354.3|158264.3|36
1651674680000|2022-05-04 14:31:20|158394.7|158304.7|158401|158311|158401|158311|158394.4|158304.4|25
1651674690000|2022-05-04 14:31:30|158401.4|158311.4|158398.8|158308.8|158401.5|158311.5|158398.2|158308.2|19
1651674700000|2022-05-04 14:31:40|158399|158309|158422.9|158332.9|158429.1|158339.1|158398.2|158308.2|25
1651674710000|2022-05-04 14:31:50|158423|158333|158425.9|158335.9|158426.3|158336.3|158421.2|158331.2|24
1651674720000|2022-05-04 14:32:00|158425.7|158335.7|158416.1|158326.1|158426.8|158336.8|158416|158326|24
1651674730000|2022-05-04 14:32:10|158415.4|158325.4|158420.3|158330.3|158420.3|158330.3|158415.2|158325.2|19
1651674740000|2022-05-04 14:32:20|158419.9|158329.9|158425.4|158335.4|158427|158337|158419.9|158329.9|28
1651674750000|2022-05-04 14:32:30|158425.6|158335.6|158429.5|158339.5|158431.9|158341.9|158424.9|158334.9|24
1651674760000|2022-05-04 14:32:40|158429.3|158339.3|158428.6|158338.6|158433|158343|158425.2|158335.2|34
1651674770000|2022-05-04 14:32:50|158428.4|158338.4|158432.2|158342.2|158434.4|158344.4|158428.4|158338.4|28
1651674780000|2022-05-04 14:33:00|158431.8|158341.8|158436.7|158346.7|158436.7|158346.7|158429.7|158339.7|27
1651674790000|2022-05-04 14:33:10|158438|158348|158409.6|158319.6|158438|158348|158408.9|158318.9|18
1651674800000|2022-05-04 14:33:20|158410|158320|158405.7|158315.7|158410|158320|158403.7|158313.7|19
1651674810000|2022-05-04 14:33:30|158405.6|158315.6|158405.3|158315.3|158406.4|158316.4|158402.7|158312.7|20
1651674820000|2022-05-04 14:33:40|158404.8|158314.8|158404.3|158314.3|158405.3|158315.3|158401.5|158311.5|20
1651674830000|2022-05-04 14:33:50|158404.8|158314.8|158430.9|158340.9|158436.5|158346.5|158404.8|158314.8|26
1651674840000|2022-05-04 14:34:00|158430.8|158340.8|158435.3|158345.3|158437.5|158347.5|158430.4|158340.4|25
1651674850000|2022-05-04 14:34:10|158436|158346|158440.5|158350.5|158440.5|158350.5|158435.6|158345.6|26
1651674860000|2022-05-04 14:34:20|158441|158351|158440.7|158350.7|158442.5|158352.5|158440.7|158350.7|14
1651674870000|2022-05-04 14:34:30|158441.4|158351.4|158443.7|158353.7|158455.5|158365.5|158440.7|158350.7|18
1651674880000|2022-05-04 14:34:40|158443.2|158353.2|158412.2|158322.2|158443.2|158353.2|158411.6|158321.6|28
1651674890000|2022-05-04 14:34:50|158415.6|158325.6|158401.5|158311.5|158416.9|158326.9|158401.5|158311.5|30
1651674900000|2022-05-04 14:35:00|158401.9|158311.9|158402.2|158312.2|158406.2|158316.2|158396|158306|29
1651674910000|2022-05-04 14:35:10|158401.3|158311.3|158397.3|158307.3|158401.3|158311.3|158397.2|158307.2|23
1651674920000|2022-05-04 14:35:20|158397.4|158307.4|158389.6|158299.6|158398.9|158308.9|158385.4|158295.4|27
1651674930000|2022-05-04 14:35:30|158390.1|158300.1|158382.4|158292.4|158390.1|158300.1|158380.6|158290.6|25
1651674940000|2022-05-04 14:35:40|158384.4|158294.4|158384.9|158294.9|158389.9|158299.9|158384.3|158294.3|21
1651674950000|2022-05-04 14:35:50|158385.7|158295.7|158381.9|158291.9|158390.4|158300.4|158377.6|158287.6|26
1651674960000|2022-05-04 14:36:00|158381.4|158291.4|158376.7|158286.7|158381.4|158291.4|158376.7|158286.7|20
1651674970000|2022-05-04 14:36:10|158377|158287|158379.5|158289.5|158381.6|158291.6|158376.5|158286.5|16
1651674980000|2022-05-04 14:36:20|158380.4|158290.4|158376|158286|158380.7|158290.7|158376|158286|20
1651674990000|2022-05-04 14:36:30|158376.7|158286.7|158378.6|158288.6|158380.9|158290.9|158376.7|158286.7|14
1651675000000|2022-05-04 14:36:40|158378.8|158288.8|158380|158290|158381.7|158291.7|158378.4|158288.4|14
1651675010000|2022-05-04 14:36:50|158379.8|158289.8|158380.4|158290.4|158381.1|158291.1|158379|158289|11
1651675020000|2022-05-04 14:37:00|158379.7|158289.7|158383.1|158293.1|158388.2|158298.2|158379.6|158289.6|27
1651675030000|2022-05-04 14:37:10|158382.8|158292.8|158382.5|158292.5|158385.3|158295.3|158381.2|158291.2|20
1651675040000|2022-05-04 14:37:20|158382.6|158292.6|158383.5|158293.5|158385.1|158295.1|158379.7|158289.7|29
1651675050000|2022-05-04 14:37:30|158379.5|158289.5|158381.3|158291.3|158381.6|158291.6|158379|158289|11
1651675060000|2022-05-04 14:37:40|158382.7|158292.7|158368.8|158278.8|158383.2|158293.2|158366.6|158276.6|27
1651675070000|2022-05-04 14:37:50|158369.8|158279.8|158366.8|158276.8|158370.7|158280.7|158363.2|158273.2|27
1651675080000|2022-05-04 14:38:00|158369.1|158279.1|158371.1|158281.1|158371.1|158281.1|158366|158276|24
1651675090000|2022-05-04 14:38:10|158370.3|158280.3|158373.1|158283.1|158374.3|158284.3|158370.3|158280.3|25
1651675100000|2022-05-04 14:38:20|158373|158283|158370.8|158280.8|158376.5|158286.5|158370.3|158280.3|20
1651675110000|2022-05-04 14:38:30|158370.2|158280.2|158373.8|158283.8|158374.6|158284.6|158368.3|158278.3|24
1651675120000|2022-05-04 14:38:40|158370.8|158280.8|158368.7|158278.7|158375.7|158285.7|158367.9|158277.9|31
1651675130000|2022-05-04 14:38:50|158369.6|158279.6|158368.2|158278.2|158370.7|158280.7|158364.7|158274.7|20
1651675140000|2022-05-04 14:39:00|158371|158281|158367.2|158277.2|158372.2|158282.2|158361|158271|21
1651675150000|2022-05-04 14:39:10|158368|158278|158367.1|158277.1|158369.1|158279.1|158365.9|158275.9|19
1651675160000|2022-05-04 14:39:20|158368|158278|158369.4|158279.4|158369.4|158279.4|158366.8|158276.8|17
1651675170000|2022-05-04 14:39:30|158368.5|158278.5|158366.5|158276.5|158372|158282|158365.8|158275.8|20
1651675180000|2022-05-04 14:39:40|158367.5|158277.5|158369|158279|158370.7|158280.7|158367.5|158277.5|24
1651675190000|2022-05-04 14:39:50|158369.5|158279.5|158366.5|158276.5|158369.8|158279.8|158366.5|158276.5|28
1651675200000|2022-05-04 14:40:00|158367.8|158277.8|158374.4|158284.4|158376|158286|158367.8|158277.8|21
1651675210000|2022-05-04 14:40:10|158373.8|158283.8|158371.2|158281.2|158376.1|158286.1|158368.1|158278.1|27
1651675220000|2022-05-04 14:40:20|158369.4|158279.4|158369.3|158279.3|158370.7|158280.7|158367.1|158277.1|19
1651675230000|2022-05-04 14:40:30|158364|158274|158365|158275|158369.2|158279.2|158362.9|158272.9|17
1651675240000|2022-05-04 14:40:40|158364.2|158274.2|158370.1|158280.1|158370.2|158280.2|158364.2|158274.2|16
1651675250000|2022-05-04 14:40:50|158370.2|158280.2|158373.3|158283.3|158377.6|158287.6|158362.4|158272.4|26
1651675260000|2022-05-04 14:41:00|158373.7|158283.7|158378.2|158288.2|158378.5|158288.5|158372.9|158282.9|27
1651675270000|2022-05-04 14:41:10|158377.9|158287.9|158372.5|158282.5|158378.5|158288.5|158372.5|158282.5|25
1651675280000|2022-05-04 14:41:20|158373.1|158283.1|158380.8|158290.8|158381.1|158291.1|158372.3|158282.3|31
1651675290000|2022-05-04 14:41:30|158381.4|158291.4|158373.9|158283.9|158381.8|158291.8|158373.9|158283.9|28
1651675300000|2022-05-04 14:41:40|158374.3|158284.3|158372.5|158282.5|158378.7|158288.7|158372.2|158282.2|29
1651675310000|2022-05-04 14:41:50|158371.4|158281.4|158376.5|158286.5|158377.1|158287.1|158366.9|158276.9|26
1651675320000|2022-05-04 14:42:00|158377|158287|158378.3|158288.3|158385.6|158295.6|158376.9|158286.9|26
1651675330000|2022-05-04 14:42:10|158378.4|158288.4|158376.5|158286.5|158379.4|158289.4|158375.9|158285.9|28
1651675340000|2022-05-04 14:42:20|158379.2|158289.2|158361.3|158271.3|158379.7|158289.7|158360.7|158270.7|28
1651675350000|2022-05-04 14:42:30|158360.3|158270.3|158355.2|158265.2|158360.3|158270.3|158353.6|158263.6|29
1651675360000|2022-05-04 14:42:40|158355.3|158265.3|158359.2|158269.2|158360.4|158270.4|158355.3|158265.3|25
1651675370000|2022-05-04 14:42:50|158359.6|158269.6|158357.7|158267.7|158360.2|158270.2|158357.3|158267.3|15
1651675380000|2022-05-04 14:43:00|158359|158269|158354.1|158264.1|158359.2|158269.2|158352.9|158262.9|22
1651675390000|2022-05-04 14:43:10|158353.3|158263.3|158356.4|158266.4|158358.1|158268.1|158352.6|158262.6|32
1651675400000|2022-05-04 14:43:20|158356.3|158266.3|158356.5|158266.5|158360.8|158270.8|158355.3|158265.3|23
1651675410000|2022-05-04 14:43:30|158357.6|158267.6|158366.7|158276.7|158367.1|158277.1|158352.6|158262.6|30
1651675420000|2022-05-04 14:43:40|158367|158277|158361.8|158271.8|158368|158278|158360.9|158270.9|29
1651675430000|2022-05-04 14:43:50|158361.9|158271.9|158372.8|158282.8|158374.7|158284.7|158359.1|158269.1|32
1651675440000|2022-05-04 14:44:00|158371.7|158281.7|158373.8|158283.8|158374.7|158284.7|158368.7|158278.7|29
1651675450000|2022-05-04 14:44:10|158374.2|158284.2|158371|158281|158375.8|158285.8|158368.6|158278.6|21
1651675460000|2022-05-04 14:44:20|158370.6|158280.6|158367.6|158277.6|158375.7|158285.7|158367.6|158277.6|22
1651675470000|2022-05-04 14:44:30|158369.6|158279.6|158393.3|158303.3|158394.4|158304.4|158364.8|158274.8|36
1651675480000|2022-05-04 14:44:40|158392.7|158302.7|158402.9|158312.9|158405.3|158315.3|158390.8|158300.8|33
1651675490000|2022-05-04 14:44:50|158404.6|158314.6|158395.5|158305.5|158404.6|158314.6|158395.5|158305.5|32
1651675500000|2022-05-04 14:45:00|158394.6|158304.6|158353.3|158263.3|158394.8|158304.8|158353.3|158263.3|36
1651675510000|2022-05-04 14:45:10|158354.8|158264.8|158355.4|158265.4|158356|158266|158353.6|158263.6|28
1651675520000|2022-05-04 14:45:20|158353.6|158263.6|158349.9|158259.9|158360|158270|158348.7|158258.7|28
1651675530000|2022-05-04 14:45:30|158348.8|158258.8|158351.9|158261.9|158351.9|158261.9|158343.5|158253.5|26
1651675540000|2022-05-04 14:45:40|158352.3|158262.3|158361.9|158271.9|158364|158274|158352.3|158262.3|21
1651675550000|2022-05-04 14:45:50|158361.8|158271.8|158353.8|158263.8|158362.2|158272.2|158353.7|158263.7|17
1651675560000|2022-05-04 14:46:00|158353.9|158263.9|158350.3|158260.3|158357.7|158267.7|158350.3|158260.3|21
1651675570000|2022-05-04 14:46:10|158350.1|158260.1|158345.9|158255.9|158350.4|158260.4|158345.9|158255.9|24
1651675580000|2022-05-04 14:46:20|158346|158256|158342.4|158252.4|158346|158256|158337.4|158247.4|25
1651675590000|2022-05-04 14:46:30|158342.1|158252.1|158310|158220|158342.1|158252.1|158275.2|158185.2|39
1651675600000|2022-05-04 14:46:40|158311.1|158221.1|158333|158243|158335.4|158245.4|158311.1|158221.1|36
1651675610000|2022-05-04 14:46:50|158332.8|158242.8|158343.6|158253.6|158351.4|158261.4|158332.2|158242.2|34
1651675620000|2022-05-04 14:47:00|158344.4|158254.4|158344.3|158254.3|158352.3|158262.3|158333.5|158243.5|31
1651675630000|2022-05-04 14:47:10|158348.7|158258.7|158329|158239|158352.7|158262.7|158327.9|158237.9|36
1651675640000|2022-05-04 14:47:20|158329.9|158239.9|158328.1|158238.1|158332.9|158242.9|158326.5|158236.5|29
1651675650000|2022-05-04 14:47:30|158327.9|158237.9|158334.3|158244.3|158348.6|158258.6|158327.9|158237.9|28
1651675660000|2022-05-04 14:47:40|158337.9|158247.9|158334.4|158244.4|158345.3|158255.3|158334|158244|34
1651675670000|2022-05-04 14:47:50|158343.5|158253.5|158353|158263|158359.7|158269.7|158343.5|158253.5|26
1651675680000|2022-05-04 14:48:00|158354.9|158264.9|158360.7|158270.7|158361.8|158271.8|158354.9|158264.9|28
1651675690000|2022-05-04 14:48:10|158360|158270|158362.8|158272.8|158366.3|158276.3|158358|158268|24
1651675700000|2022-05-04 14:48:20|158363|158273|158434.9|158344.9|158434.9|158344.9|158362.3|158272.3|32
1651675710000|2022-05-04 14:48:30|158436.1|158346.1|158434.6|158344.6|158436.1|158346.1|158429.8|158339.8|28
1651675720000|2022-05-04 14:48:40|158434.2|158344.2|158416|158326|158434.2|158344.2|158410.7|158320.7|33
1651675730000|2022-05-04 14:48:50|158415.8|158325.8|158416.4|158326.4|158419|158329|158413.3|158323.3|32
1651675740000|2022-05-04 14:49:00|158415.6|158325.6|158424.2|158334.2|158426.9|158336.9|158415.6|158325.6|35
1651675750000|2022-05-04 14:49:10|158417.9|158327.9|158414.8|158324.8|158425.4|158335.4|158411.9|158321.9|28
1651675760000|2022-05-04 14:49:20|158415.1|158325.1|158421|158331|158421|158331|158409.5|158319.5|26
1651675770000|2022-05-04 14:49:30|158422.4|158332.4|158435.7|158345.7|158435.7|158345.7|158419.7|158329.7|28
1651675780000|2022-05-04 14:49:40|158434.6|158344.6|158429.7|158339.7|158439.2|158349.2|158427.4|158337.4|29
1651675790000|2022-05-04 14:49:50|158427.5|158337.5|158401.2|158311.2|158432.1|158342.1|158401.2|158311.2|23
1651675800000|2022-05-04 14:50:00|158399.5|158309.5|158404.8|158314.8|158404.8|158314.8|158399.5|158309.5|28
1651675810000|2022-05-04 14:50:10|158404.6|158314.6|158396.6|158306.6|158404.8|158314.8|158391.8|158301.8|31
1651675820000|2022-05-04 14:50:20|158397.6|158307.6|158401.2|158311.2|158401.8|158311.8|158394.4|158304.4|33
1651675830000|2022-05-04 14:50:30|158400.9|158310.9|158420|158330|158420|158330|158372.9|158282.9|36
1651675840000|2022-05-04 14:50:40|158421.5|158331.5|158443.6|158353.6|158446.2|158356.2|158420.4|158330.4|31
1651675850000|2022-05-04 14:50:50|158444.1|158354.1|158435.6|158345.6|158446|158356|158435.5|158345.5|22
1651675860000|2022-05-04 14:51:00|158436.6|158346.6|158458|158368|158458|158368|158430.5|158340.5|33
1651675870000|2022-05-04 14:51:10|158456.7|158366.7|158456.1|158366.1|158457.1|158367.1|158454.1|158364.1|28
1651675880000|2022-05-04 14:51:20|158456.2|158366.2|158450.3|158360.3|158457.5|158367.5|158450.3|158360.3|26
1651675890000|2022-05-04 14:51:30|158451|158361|158454.5|158364.5|158455.2|158365.2|158450.7|158360.7|24
1651675900000|2022-05-04 14:51:40|158454.1|158364.1|158441.5|158351.5|158454.1|158364.1|158441.3|158351.3|25
1651675910000|2022-05-04 14:51:50|158442.3|158352.3|158443.3|158353.3|158445.1|158355.1|158442.3|158352.3|23
1651675920000|2022-05-04 14:52:00|158443.8|158353.8|158443.2|158353.2|158444.2|158354.2|158443|158353|15
1651675930000|2022-05-04 14:52:10|158443.5|158353.5|158441.3|158351.3|158444.9|158354.9|158437.2|158347.2|24
1651675940000|2022-05-04 14:52:20|158442.4|158352.4|158441.2|158351.2|158446|158356|158437.1|158347.1|28
1651675950000|2022-05-04 14:52:30|158441.1|158351.1|158385.9|158295.9|158441.6|158351.6|158385.9|158295.9|28
1651675960000|2022-05-04 14:52:40|158388.1|158298.1|158386.9|158296.9|158388.6|158298.6|158385.8|158295.8|24
1651675970000|2022-05-04 14:52:50|158387.2|158297.2|158366.3|158276.3|158390.8|158300.8|158345.4|158255.4|30
1651675980000|2022-05-04 14:53:00|158367.9|158277.9|158356.1|158266.1|158368.4|158278.4|158356.1|158266.1|31
1651675990000|2022-05-04 14:53:10|158356|158266|158321.5|158231.5|158356.5|158266.5|158320.6|158230.6|22
1651676000000|2022-05-04 14:53:20|158321.1|158231.1|158331.4|158241.4|158333|158243|158320.7|158230.7|26
1651676010000|2022-05-04 14:53:30|158330.7|158240.7|158329.1|158239.1|158331|158241|158328.8|158238.8|23
1651676020000|2022-05-04 14:53:40|158329.4|158239.4|158329.1|158239.1|158331.7|158241.7|158328.3|158238.3|15
1651676030000|2022-05-04 14:53:50|158328.7|158238.7|158320.7|158230.7|158330.2|158240.2|158298.7|158208.7|25
1651676040000|2022-05-04 14:54:00|158321.4|158231.4|158325.1|158235.1|158325.2|158235.2|158319.5|158229.5|24
1651676050000|2022-05-04 14:54:10|158323.8|158233.8|158387|158297|158390.9|158300.9|158321.2|158231.2|31
1651676060000|2022-05-04 14:54:20|158386.9|158296.9|158379.5|158289.5|158389.3|158299.3|158379.5|158289.5|28
1651676070000|2022-05-04 14:54:30|158379.2|158289.2|158381.6|158291.6|158385.5|158295.5|158378|158288|23
1651676080000|2022-05-04 14:54:40|158381.7|158291.7|158441.1|158351.1|158441.1|158351.1|158381.7|158291.7|32
1651676090000|2022-05-04 14:54:50|158441.5|158351.5|158459.6|158369.6|158459.6|158369.6|158438.5|158348.5|32
1651676100000|2022-05-04 14:55:00|158458.5|158368.5|158452.1|158362.1|158458.5|158368.5|158451.7|158361.7|29
1651676110000|2022-05-04 14:55:10|158451.1|158361.1|158414.6|158324.6|158453.7|158363.7|158412|158322|31
1651676120000|2022-05-04 14:55:20|158416.2|158326.2|158379.7|158289.7|158416.2|158326.2|158378|158288|38
1651676130000|2022-05-04 14:55:30|158376.3|158286.3|158370|158280|158378.3|158288.3|158365.1|158275.1|32
1651676140000|2022-05-04 14:55:40|158366.7|158276.7|158335.8|158245.8|158372.2|158282.2|158335.3|158245.3|36
1651676150000|2022-05-04 14:55:50|158336.9|158246.9|158415.5|158325.5|158423.4|158333.4|158336.9|158246.9|34
1651676160000|2022-05-04 14:56:00|158417.1|158327.1|158439.1|158349.1|158444.3|158354.3|158417.1|158327.1|36
1651676170000|2022-05-04 14:56:10|158438.7|158348.7|158407.2|158317.2|158439.8|158349.8|158402.5|158312.5|37
1651676180000|2022-05-04 14:56:20|158410.3|158320.3|158399.8|158309.8|158418.3|158328.3|158398.1|158308.1|38
1651676190000|2022-05-04 14:56:30|158400.8|158310.8|158376|158286|158400.9|158310.9|158376|158286|32
1651676200000|2022-05-04 14:56:40|158378.4|158288.4|158360.3|158270.3|158389.1|158299.1|158353.6|158263.6|36
1651676210000|2022-05-04 14:56:50|158356.8|158266.8|158399.6|158309.6|158412|158322|158355.7|158265.7|38
1651676220000|2022-05-04 14:57:00|158400.8|158310.8|158438.7|158348.7|158457.8|158367.8|158400.8|158310.8|35
1651676230000|2022-05-04 14:57:10|158438.9|158348.9|158433.7|158343.7|158442.5|158352.5|158433.7|158343.7|30
1651676240000|2022-05-04 14:57:20|158437.2|158347.2|158450.3|158360.3|158452.4|158362.4|158435.9|158345.9|35
1651676250000|2022-05-04 14:57:30|158450.4|158360.4|158511.8|158421.8|158511.8|158421.8|158450.4|158360.4|37
1651676260000|2022-05-04 14:57:40|158516.2|158426.2|158526.7|158436.7|158527.2|158437.2|158511.9|158421.9|31
1651676270000|2022-05-04 14:57:50|158522.5|158432.5|158534.7|158444.7|158546.1|158456.1|158522.5|158432.5|33
1651676280000|2022-05-04 14:58:00|158536.4|158446.4|158533.8|158443.8|158556.5|158466.5|158527.4|158437.4|34
1651676290000|2022-05-04 14:58:10|158533.4|158443.4|158536.9|158446.9|158547.5|158457.5|158531.1|158441.1|25
1651676300000|2022-05-04 14:58:20|158537.5|158447.5|158546.6|158456.6|158553.4|158463.4|158522.7|158432.7|34
1651676310000|2022-05-04 14:58:30|158547.8|158457.8|158544.4|158454.4|158550.5|158460.5|158532.6|158442.6|34
1651676320000|2022-05-04 14:58:40|158541.9|158451.9|158497.7|158407.7|158548.3|158458.3|158486.4|158396.4|23
1651676330000|2022-05-04 14:58:50|158498.2|158408.2|158514.5|158424.5|158524|158434|158494.1|158404.1|32
1651676340000|2022-05-04 14:59:00|158511.4|158421.4|158543.8|158453.8|158543.8|158453.8|158510.8|158420.8|28
1651676350000|2022-05-04 14:59:10|158533.6|158443.6|158535.1|158445.1|158535.9|158445.9|158499.3|158409.3|31
1651676360000|2022-05-04 14:59:20|158531.7|158441.7|158575.7|158485.7|158581.3|158491.3|158530.2|158440.2|32
1651676370000|2022-05-04 14:59:30|158573.9|158483.9|158541.9|158451.9|158576.8|158486.8|158519.4|158429.4|35
1651676380000|2022-05-04 14:59:40|158543.7|158453.7|158541.2|158451.2|158553.4|158463.4|158523.4|158433.4|38
1651676390000|2022-05-04 14:59:50|158542.6|158452.6|158586.9|158496.9|158589.5|158499.5|158541.3|158451.3|40
1651676400000|2022-05-04 15:00:00|158584.8|158494.8|158583.7|158493.7|158584.8|158494.8|158537.2|158447.2|38
1651676410000|2022-05-04 15:00:10|158581.3|158491.3|158568.3|158478.3|158593.9|158503.9|158565.6|158475.6|37
1651676420000|2022-05-04 15:00:20|158568.5|158478.5|158565.2|158475.2|158577.9|158487.9|158546.6|158456.6|35
1651676430000|2022-05-04 15:00:30|158564.7|158474.7|158597.6|158507.6|158599.9|158509.9|158560.9|158470.9|36
1651676440000|2022-05-04 15:00:40|158599.3|158509.3|158603.2|158513.2|158609.8|158519.8|158583.3|158493.3|32
1651676450000|2022-05-04 15:00:50|158603.4|158513.4|158589.8|158499.8|158611|158521|158579.1|158489.1|36
1651676460000|2022-05-04 15:01:00|158589.5|158499.5|158613.1|158523.1|158615|158525|158589.5|158499.5|32
1651676470000|2022-05-04 15:01:10|158616|158526|158599.3|158509.3|158616.7|158526.7|158598.1|158508.1|31
1651676480000|2022-05-04 15:01:20|158600.4|158510.4|158594.1|158504.1|158628.7|158538.7|158592.5|158502.5|35
1651676490000|2022-05-04 15:01:30|158600.7|158510.7|158616.4|158526.4|158627.9|158537.9|158591.7|158501.7|38
1651676500000|2022-05-04 15:01:40|158594.2|158504.2|158591.7|158501.7|158626.8|158536.8|158588.2|158498.2|32
1651676510000|2022-05-04 15:01:50|158590.6|158500.6|158577.9|158487.9|158633.2|158543.2|158576.5|158486.5|36
1651676520000|2022-05-04 15:02:00|158591.2|158501.2|158572.4|158482.4|158613.1|158523.1|158570.5|158480.5|37
1651676530000|2022-05-04 15:02:10|158571.6|158481.6|158579.4|158489.4|158584.2|158494.2|158562.7|158472.7|37
1651676540000|2022-05-04 15:02:20|158580.6|158490.6|158579.3|158489.3|158588|158498|158574.6|158484.6|36
1651676550000|2022-05-04 15:02:30|158579.2|158489.2|158547.7|158457.7|158593.9|158503.9|158523.9|158433.9|37
1651676560000|2022-05-04 15:02:40|158547.3|158457.3|158534.9|158444.9|158550|158460|158531|158441|35
1651676570000|2022-05-04 15:02:50|158535.4|158445.4|158557.4|158467.4|158557.7|158467.7|158534.5|158444.5|27
1651676580000|2022-05-04 15:03:00|158557.8|158467.8|158554|158464|158557.9|158467.9|158553.9|158463.9|22
1651676590000|2022-05-04 15:03:10|158552.7|158462.7|158552.3|158462.3|158552.9|158462.9|158551.6|158461.6|17
1651676600000|2022-05-04 15:03:20|158552.4|158462.4|158549.1|158459.1|158552.6|158462.6|158549.1|158459.1|29
1651676610000|2022-05-04 15:03:30|158549.2|158459.2|158574.9|158484.9|158575.7|158485.7|158548.5|158458.5|27
1651676620000|2022-05-04 15:03:40|158576.2|158486.2|158568.4|158478.4|158576.5|158486.5|158568.1|158478.1|25
1651676630000|2022-05-04 15:03:50|158569.4|158479.4|158556.6|158466.6|158571.3|158481.3|158555.3|158465.3|31
1651676640000|2022-05-04 15:04:00|158556.7|158466.7|158556.8|158466.8|158569.4|158479.4|158555.5|158465.5|36
1651676650000|2022-05-04 15:04:10|158556.6|158466.6|158521.8|158431.8|158556.6|158466.6|158521.6|158431.6|31
1651676660000|2022-05-04 15:04:20|158521.3|158431.3|158472.3|158382.3|158523|158433|158471.3|158381.3|26
1651676670000|2022-05-04 15:04:30|158472.4|158382.4|158470.4|158380.4|158472.5|158382.5|158469.8|158379.8|19
1651676680000|2022-05-04 15:04:40|158470.9|158380.9|158465.2|158375.2|158471|158381|158465|158375|19
1651676690000|2022-05-04 15:04:50|158466|158376|158461.3|158371.3|158467.3|158377.3|158461.3|158371.3|24
1651676700000|2022-05-04 15:05:00|158460.7|158370.7|158417.2|158327.2|158461.6|158371.6|158417.2|158327.2|31
1651676710000|2022-05-04 15:05:10|158418.4|158328.4|158407.5|158317.5|158420.9|158330.9|158407.5|158317.5|31
1651676720000|2022-05-04 15:05:20|158405.3|158315.3|158391.2|158301.2|158407.6|158317.6|158391.2|158301.2|30
1651676730000|2022-05-04 15:05:30|158390.2|158300.2|158421.9|158331.9|158421.9|158331.9|158390.2|158300.2|29
1651676740000|2022-05-04 15:05:40|158427.4|158337.4|158449.5|158359.5|158449.5|158359.5|158427.1|158337.1|27
1651676750000|2022-05-04 15:05:50|158449.2|158359.2|158449.5|158359.5|158451.8|158361.8|158448.5|158358.5|23
1651676760000|2022-05-04 15:06:00|158450.2|158360.2|158414.1|158324.1|158450.2|158360.2|158414.1|158324.1|32
1651676770000|2022-05-04 15:06:10|158406.4|158316.4|158391.9|158301.9|158406.4|158316.4|158389.1|158299.1|24
1651676780000|2022-05-04 15:06:20|158392|158302|158372.2|158282.2|158395.5|158305.5|158370.3|158280.3|31
1651676790000|2022-05-04 15:06:30|158372.1|158282.1|158378.3|158288.3|158378.3|158288.3|158369.3|158279.3|27
1651676800000|2022-05-04 15:06:40|158378.4|158288.4|158377|158287|158381.1|158291.1|158376.5|158286.5|27
1651676810000|2022-05-04 15:06:50|158376.7|158286.7|158372.6|158282.6|158379.2|158289.2|158370.9|158280.9|22
1651676820000|2022-05-04 15:07:00|158371.8|158281.8|158368.1|158278.1|158374|158284|158368.1|158278.1|22
1651676830000|2022-05-04 15:07:10|158369|158279|158367|158277|158369.4|158279.4|158366.5|158276.5|24
1651676840000|2022-05-04 15:07:20|158366.9|158276.9|158371.8|158281.8|158375.6|158285.6|158366.9|158276.9|25
1651676850000|2022-05-04 15:07:30|158372.1|158282.1|158373|158283|158374.5|158284.5|158369.5|158279.5|22
1651676860000|2022-05-04 15:07:40|158373.1|158283.1|158368.8|158278.8|158375.9|158285.9|158368.8|158278.8|30
1651676870000|2022-05-04 15:07:50|158369.1|158279.1|158368.5|158278.5|158369.2|158279.2|158368|158278|25
1651676880000|2022-05-04 15:08:00|158368.4|158278.4|158363.1|158273.1|158370.9|158280.9|158362|158272|26
1651676890000|2022-05-04 15:08:10|158362.9|158272.9|158321.8|158231.8|158362.9|158272.9|158316.8|158226.8|36
1651676900000|2022-05-04 15:08:20|158322|158232|158304.1|158214.1|158323.1|158233.1|158304.1|158214.1|34
1651676910000|2022-05-04 15:08:30|158302.6|158212.6|158307.4|158217.4|158308|158218|158300.4|158210.4|33
1651676920000|2022-05-04 15:08:40|158306.7|158216.7|158315.4|158225.4|158319.3|158229.3|158304.5|158214.5|29
1651676930000|2022-05-04 15:08:50|158316|158226|158305.8|158215.8|158317.7|158227.7|158302.2|158212.2|37
1651676940000|2022-05-04 15:09:00|158302.6|158212.6|158309|158219|158315.4|158225.4|158302.6|158212.6|35
1651676950000|2022-05-04 15:09:10|158308.6|158218.6|158314.4|158224.4|158317.6|158227.6|158308.6|158218.6|34
1651676960000|2022-05-04 15:09:20|158314.5|158224.5|158313.2|158223.2|158314.5|158224.5|158306.3|158216.3|29
1651676970000|2022-05-04 15:09:30|158312.7|158222.7|158310.6|158220.6|158316.1|158226.1|158309.8|158219.8|35
1651676980000|2022-05-04 15:09:40|158311.2|158221.2|158312.9|158222.9|158314.4|158224.4|158303.8|158213.8|34
1651676990000|2022-05-04 15:09:50|158312.8|158222.8|158308.7|158218.7|158313.1|158223.1|158308.7|158218.7|34
1651677000000|2022-05-04 15:10:00|158308.2|158218.2|158304.2|158214.2|158311.8|158221.8|158293.4|158203.4|33
1651677010000|2022-05-04 15:10:10|158305|158215|158296.1|158206.1|158305.7|158215.7|158295|158205|31
1651677020000|2022-05-04 15:10:20|158296.5|158206.5|158314.1|158224.1|158318.2|158228.2|158291.6|158201.6|33
1651677030000|2022-05-04 15:10:30|158312.6|158222.6|158305|158215|158321.2|158231.2|158303.5|158213.5|31
1651677040000|2022-05-04 15:10:40|158304.6|158214.6|158313.5|158223.5|158314.8|158224.8|158302.6|158212.6|21
1651677050000|2022-05-04 15:10:50|158314|158224|158315.6|158225.6|158319.3|158229.3|158311.1|158221.1|29
1651677060000|2022-05-04 15:11:00|158315.5|158225.5|158304.2|158214.2|158316|158226|158304.2|158214.2|33
1651677070000|2022-05-04 15:11:10|158304.5|158214.5|158284|158194|158304.5|158214.5|158280.2|158190.2|29
1651677080000|2022-05-04 15:11:20|158283.4|158193.4|158285.2|158195.2|158285.7|158195.7|158282.1|158192.1|24
1651677090000|2022-05-04 15:11:30|158286.1|158196.1|158314.6|158224.6|158316.5|158226.5|158284.9|158194.9|30
1651677100000|2022-05-04 15:11:40|158316.1|158226.1|158317.2|158227.2|158317.9|158227.9|158315.7|158225.7|24
1651677110000|2022-05-04 15:11:50|158317.3|158227.3|158317.1|158227.1|158318.4|158228.4|158313.9|158223.9|28
1651677120000|2022-05-04 15:12:00|158316.2|158226.2|158306.5|158216.5|158316.8|158226.8|158305.1|158215.1|28
1651677130000|2022-05-04 15:12:10|158304|158214|158311.9|158221.9|158312|158222|158299.5|158209.5|27
1651677140000|2022-05-04 15:12:20|158317.7|158227.7|158314.1|158224.1|158317.7|158227.7|158309.2|158219.2|27
1651677150000|2022-05-04 15:12:30|158311.7|158221.7|158311.7|158221.7|158313.2|158223.2|158309.5|158219.5|20
1651677160000|2022-05-04 15:12:40|158312.3|158222.3|158311.6|158221.6|158312.6|158222.6|158311.1|158221.1|12
1651677170000|2022-05-04 15:12:50|158312.2|158222.2|158297.3|158207.3|158317.1|158227.1|158297|158207|23
1651677180000|2022-05-04 15:13:00|158295.7|158205.7|158282.8|158192.8|158295.7|158205.7|158282.8|158192.8|29
1651677190000|2022-05-04 15:13:10|158282.9|158192.9|158282.2|158192.2|158288.1|158198.1|158278.1|158188.1|30
1651677200000|2022-05-04 15:13:20|158282|158192|158277.8|158187.8|158283.8|158193.8|158274.3|158184.3|24
1651677210000|2022-05-04 15:13:30|158277.4|158187.4|158279.4|158189.4|158279.9|158189.9|158275.5|158185.5|29
1651677220000|2022-05-04 15:13:40|158277.1|158187.1|158276.1|158186.1|158278.1|158188.1|158270.9|158180.9|25
1651677230000|2022-05-04 15:13:50|158276.3|158186.3|158202|158112|158279.1|158189.1|158199.5|158109.5|33
1651677240000|2022-05-04 15:14:00|158204.9|158114.9|158206.4|158116.4|158208.1|158118.1|158202.5|158112.5|24
1651677250000|2022-05-04 15:14:10|158206.9|158116.9|158203.7|158113.7|158207.5|158117.5|158202.2|158112.2|22
1651677260000|2022-05-04 15:14:20|158204.6|158114.6|158200.7|158110.7|158205.2|158115.2|158200.7|158110.7|24
1651677270000|2022-05-04 15:14:30|158200.9|158110.9|158196.7|158106.7|158201.3|158111.3|158196.6|158106.6|20
1651677280000|2022-05-04 15:14:40|158199.1|158109.1|158181.4|158091.4|158199.1|158109.1|158181.4|158091.4|36
1651677290000|2022-05-04 15:14:50|158180.9|158090.9|158190|158100|158190.1|158100.1|158180.9|158090.9|33
1651677300000|2022-05-04 15:15:00|158189.6|158099.6|158182.8|158092.8|158191.3|158101.3|158182.5|158092.5|34
1651677310000|2022-05-04 15:15:10|158181.2|158091.2|158178.9|158088.9|158183.3|158093.3|158177.3|158087.3|35
1651677320000|2022-05-04 15:15:20|158176.2|158086.2|158175.1|158085.1|158177.6|158087.6|158174.5|158084.5|28
1651677330000|2022-05-04 15:15:30|158175.7|158085.7|158138.5|158048.5|158176.1|158086.1|158136.7|158046.7|31
1651677340000|2022-05-04 15:15:40|158140.7|158050.7|158167.9|158077.9|158167.9|158077.9|158139|158049|30
1651677350000|2022-05-04 15:15:50|158158.7|158068.7|158154.3|158064.3|158158.7|158068.7|158153.7|158063.7|25
1651677360000|2022-05-04 15:16:00|158154.5|158064.5|158134.1|158044.1|158155.4|158065.4|158127.9|158037.9|28
1651677370000|2022-05-04 15:16:10|158134.2|158044.2|158135.3|158045.3|158135.3|158045.3|158126.5|158036.5|30
1651677380000|2022-05-04 15:16:20|158134.2|158044.2|158129.3|158039.3|158135.2|158045.2|158129.3|158039.3|24
1651677390000|2022-05-04 15:16:30|158129.4|158039.4|158105.6|158015.6|158129.5|158039.5|158103.1|158013.1|28
1651677400000|2022-05-04 15:16:40|158104.3|158014.3|158066.6|157976.6|158106.3|158016.3|158065.7|157975.7|24
1651677410000|2022-05-04 15:16:50|158066.4|157976.4|158056.3|157966.3|158066.6|157976.6|158053|157963|26
1651677420000|2022-05-04 15:17:00|158054.6|157964.6|158076.8|157986.8|158078.2|157988.2|158054.2|157964.2|34
1651677430000|2022-05-04 15:17:10|158076.7|157986.7|158121.2|158031.2|158126.1|158036.1|158076|157986|31
1651677440000|2022-05-04 15:17:20|158114|158024|158095.8|158005.8|158116.9|158026.9|158092.8|158002.8|30
1651677450000|2022-05-04 15:17:30|158099.9|158009.9|158102.9|158012.9|158110.9|158020.9|158099|158009|24
1651677460000|2022-05-04 15:17:40|158105.4|158015.4|158104.1|158014.1|158105.4|158015.4|158100.1|158010.1|23
1651677470000|2022-05-04 15:17:50|158104.3|158014.3|158106.5|158016.5|158111.9|158021.9|158103.1|158013.1|26
1651677480000|2022-05-04 15:18:00|158105.5|158015.5|158107.1|158017.1|158109.5|158019.5|158102|158012|24
1651677490000|2022-05-04 15:18:10|158106.3|158016.3|158106.3|158016.3|158110.1|158020.1|158104.4|158014.4|20
1651677500000|2022-05-04 15:18:20|158106.5|158016.5|158085.4|157995.4|158107.5|158017.5|158084.6|157994.6|21
1651677510000|2022-05-04 15:18:30|158086.1|157996.1|158048.3|157958.3|158089.9|157999.9|158045.3|157955.3|31
1651677520000|2022-05-04 15:18:40|158047.1|157957.1|158024.4|157934.4|158047.8|157957.8|158022.2|157932.2|29
1651677530000|2022-05-04 15:18:50|158024.1|157934.1|158017.6|157927.6|158024.3|157934.3|158017.2|157927.2|21
1651677540000|2022-05-04 15:19:00|158017.1|157927.1|158017.4|157927.4|158018.9|157928.9|158016.4|157926.4|19
1651677550000|2022-05-04 15:19:10|158017.5|157927.5|158029.8|157939.8|158030.1|157940.1|158017.5|157927.5|14
1651677560000|2022-05-04 15:19:20|158030|157940|158038.4|157948.4|158050.9|157960.9|158024.6|157934.6|34
1651677570000|2022-05-04 15:19:30|158042.3|157952.3|158043|157953|158051.2|157961.2|158040.3|157950.3|27
1651677580000|2022-05-04 15:19:40|158043.2|157953.2|158040.7|157950.7|158043.2|157953.2|158038.8|157948.8|18
1651677590000|2022-05-04 15:19:50|158042.9|157952.9|158028.1|157938.1|158042.9|157952.9|158025.4|157935.4|25
1651677600000|2022-05-04 15:20:00|158029|157939|158013|157923|158029|157939|158013|157923|27
1651677610000|2022-05-04 15:20:10|158015.1|157925.1|158005|157915|158015.7|157925.7|158004.3|157914.3|25
1651677620000|2022-05-04 15:20:20|158004.9|157914.9|157962.7|157872.7|158010.3|157920.3|157949.7|157859.7|30
1651677630000|2022-05-04 15:20:30|157962|157872|157955.4|157865.4|157963.8|157873.8|157955.4|157865.4|23
1651677640000|2022-05-04 15:20:40|157959.8|157869.8|157961|157871|157961.2|157871.2|157959.3|157869.3|16
1651677650000|2022-05-04 15:20:50|157960.9|157870.9|157967.5|157877.5|157970.1|157880.1|157960.9|157870.9|32
1651677660000|2022-05-04 15:21:00|157968.1|157878.1|157954.4|157864.4|157968.1|157878.1|157954.1|157864.1|28
1651677670000|2022-05-04 15:21:10|157955.8|157865.8|157956.3|157866.3|157957.3|157867.3|157954|157864|30
1651677680000|2022-05-04 15:21:20|157955.7|157865.7|157960.4|157870.4|157960.7|157870.7|157955.5|157865.5|30
1651677690000|2022-05-04 15:21:30|157960.5|157870.5|157966.1|157876.1|157966.1|157876.1|157959.6|157869.6|23
1651677700000|2022-05-04 15:21:40|157966.7|157876.7|157969.6|157879.6|157969.9|157879.9|157962.6|157872.6|24
1651677710000|2022-05-04 15:21:50|157970.1|157880.1|157966.4|157876.4|157974.2|157884.2|157963.6|157873.6|23
1651677720000|2022-05-04 15:22:00|157966.3|157876.3|157962.5|157872.5|157967.2|157877.2|157961.3|157871.3|21
1651677730000|2022-05-04 15:22:10|157962.2|157872.2|157938.3|157848.3|157962.2|157872.2|157937.6|157847.6|28
1651677740000|2022-05-04 15:22:20|157937.4|157847.4|157929.7|157839.7|157937.6|157847.6|157926.7|157836.7|24
1651677750000|2022-05-04 15:22:30|157929.6|157839.6|157929.9|157839.9|157930.4|157840.4|157921.8|157831.8|23
1651677760000|2022-05-04 15:22:40|157929.3|157839.3|157928.6|157838.6|157934|157844|157928.3|157838.3|27
1651677770000|2022-05-04 15:22:50|157928.3|157838.3|157928.8|157838.8|157928.8|157838.8|157923|157833|14
1651677780000|2022-05-04 15:23:00|157926.7|157836.7|157925.6|157835.6|157932.1|157842.1|157924.8|157834.8|27
1651677790000|2022-05-04 15:23:10|157928.3|157838.3|157916.2|157826.2|157931.3|157841.3|157909.2|157819.2|30
1651677800000|2022-05-04 15:23:20|157916.6|157826.6|157885.9|157795.9|157916.6|157826.6|157883.9|157793.9|29
1651677810000|2022-05-04 15:23:30|157885.2|157795.2|157925.6|157835.6|157928.2|157838.2|157885.2|157795.2|30
1651677820000|2022-05-04 15:23:40|157925.1|157835.1|157926.3|157836.3|157928.5|157838.5|157924|157834|23
1651677830000|2022-05-04 15:23:50|157925.9|157835.9|157918.6|157828.6|157927.1|157837.1|157917.5|157827.5|28
1651677840000|2022-05-04 15:24:00|157919.1|157829.1|157838.9|157748.9|157920.6|157830.6|157826.3|157736.3|33
1651677850000|2022-05-04 15:24:10|157840.9|157750.9|157893.5|157803.5|157934.7|157844.7|157840.9|157750.9|33
1651677860000|2022-05-04 15:24:20|157892.2|157802.2|157907.6|157817.6|157911.1|157821.1|157892.2|157802.2|31
1651677870000|2022-05-04 15:24:30|157907.3|157817.3|157900.1|157810.1|157915|157825|157900.1|157810.1|22
1651677880000|2022-05-04 15:24:40|157903.3|157813.3|157875.6|157785.6|157905.9|157815.9|157875.6|157785.6|26
1651677890000|2022-05-04 15:24:50|157872.3|157782.3|157870.6|157780.6|157872.3|157782.3|157868.4|157778.4|20
1651677900000|2022-05-04 15:25:00|157872|157782|157849.5|157759.5|157873.2|157783.2|157846.7|157756.7|31
1651677910000|2022-05-04 15:25:10|157849.6|157759.6|157848.3|157758.3|157850.2|157760.2|157848.1|157758.1|15
1651677920000|2022-05-04 15:25:20|157849.1|157759.1|157848.1|157758.1|157849.1|157759.1|157843.1|157753.1|9
1651677930000|2022-05-04 15:25:30|157847.9|157757.9|157845.5|157755.5|157847.9|157757.9|157844.8|157754.8|14
1651677940000|2022-05-04 15:25:40|157844.9|157754.9|157854|157764|157854.3|157764.3|157839.9|157749.9|30
1651677950000|2022-05-04 15:25:50|157853.7|157763.7|157861.5|157771.5|157866.1|157776.1|157852.7|157762.7|22
1651677960000|2022-05-04 15:26:00|157861.8|157771.8|157874|157784|157874.4|157784.4|157860.1|157770.1|27
1651677970000|2022-05-04 15:26:10|157874.1|157784.1|157870.9|157780.9|157874.3|157784.3|157869.6|157779.6|17
1651677980000|2022-05-04 15:26:20|157870.4|157780.4|157865.9|157775.9|157871.2|157781.2|157861.6|157771.6|21
1651677990000|2022-05-04 15:26:30|157864.8|157774.8|157861|157771|157864.8|157774.8|157854.9|157764.9|17
1651678000000|2022-05-04 15:26:40|157861.3|157771.3|157864.3|157774.3|157864.3|157774.3|157859.1|157769.1|21
1651678010000|2022-05-04 15:26:50|157863.5|157773.5|157864.7|157774.7|157866.9|157776.9|157861.3|157771.3|19
1651678020000|2022-05-04 15:27:00|157864.4|157774.4|157862.8|157772.8|157869.3|157779.3|157862.4|157772.4|28
1651678030000|2022-05-04 15:27:10|157863.6|157773.6|157866.6|157776.6|157868|157778|157863.6|157773.6|10
1651678040000|2022-05-04 15:27:20|157866.7|157776.7|157865.6|157775.6|157867.2|157777.2|157861.9|157771.9|18
1651678050000|2022-05-04 15:27:30|157865.8|157775.8|157865.8|157775.8|157867.1|157777.1|157864.6|157774.6|13
1651678060000|2022-05-04 15:27:40|157865.5|157775.5|157883|157793|157884.8|157794.8|157864.8|157774.8|26
1651678070000|2022-05-04 15:27:50|157884.9|157794.9|157883.3|157793.3|157886.9|157796.9|157880.4|157790.4|25
1651678080000|2022-05-04 15:28:00|157890.4|157800.4|157893.2|157803.2|157898.2|157808.2|157885.2|157795.2|29
1651678090000|2022-05-04 15:28:10|157893.7|157803.7|157893.3|157803.3|157893.7|157803.7|157889.4|157799.4|18
1651678100000|2022-05-04 15:28:20|157892.9|157802.9|157895.7|157805.7|157900.8|157810.8|157891.7|157801.7|18
1651678110000|2022-05-04 15:28:30|157897.6|157807.6|157893.6|157803.6|157897.9|157807.9|157892.1|157802.1|14
1651678120000|2022-05-04 15:28:40|157894|157804|157966.7|157876.7|157966.7|157876.7|157894|157804|25
1651678130000|2022-05-04 15:28:50|157967.3|157877.3|157979.6|157889.6|157984.7|157894.7|157963.6|157873.6|27
1651678140000|2022-05-04 15:29:00|157978.4|157888.4|157990.6|157900.6|157990.6|157900.6|157978.4|157888.4|21
1651678150000|2022-05-04 15:29:10|157991.3|157901.3|157935.5|157845.5|157991.3|157901.3|157931.6|157841.6|25
1651678160000|2022-05-04 15:29:20|157948|157818|157937|157847|157948|157852.8|157922.4|157818|33
1651678170000|2022-05-04 15:29:30|157937.3|157847.3|157935.8|157845.8|157937.8|157847.8|157933.9|157843.9|18
1651678180000|2022-05-04 15:29:40|157937.5|157847.5|157935.3|157845.3|157937.5|157847.5|157933.1|157843.1|22
1651678190000|2022-05-04 15:29:50|157935.1|157845.1|157937.8|157847.8|157943.8|157853.8|157934|157844|26
1651678200000|2022-05-04 15:30:00|157933|157843|157934.7|157844.7|157941.1|157851.1|157933|157843|29
1651678210000|2022-05-04 15:30:10|157935.4|157845.4|157948.7|157858.7|157954|157864|157930.8|157840.8|22
1651678220000|2022-05-04 15:30:20|157945.8|157855.8|157948.2|157858.2|157951.6|157861.6|157945.8|157855.8|14
1651678230000|2022-05-04 15:30:30|157945.6|157855.6|157946.5|157856.5|157948.5|157858.5|157944.1|157854.1|18
1651678240000|2022-05-04 15:30:40|157947.5|157857.5|157948.9|157858.9|157948.9|157858.9|157946.3|157856.3|16
1651678250000|2022-05-04 15:30:50|157949.1|157859.1|157969.4|157879.4|157969.4|157879.4|157948.4|157858.4|23
1651678260000|2022-05-04 15:31:00|157966|157876|157963|157873|157971.5|157881.5|157961.6|157871.6|24
1651678270000|2022-05-04 15:31:10|157961.9|157871.9|157963.7|157873.7|157965.8|157875.8|157960.1|157870.1|20
1651678280000|2022-05-04 15:31:20|157963.4|157873.4|157968.4|157878.4|157968.4|157878.4|157961.7|157871.7|19
1651678290000|2022-05-04 15:31:30|157968.5|157878.5|157965.2|157875.2|157968.5|157878.5|157963.6|157873.6|13
1651678300000|2022-05-04 15:31:40|157964.9|157874.9|157962.4|157872.4|157965.9|157875.9|157962.4|157872.4|12
1651678310000|2022-05-04 15:31:50|157962|157872|157965.9|157875.9|157966.6|157876.6|157959.4|157869.4|12
1651678320000|2022-05-04 15:32:00|157964.6|157874.6|157944.4|157854.4|157965.3|157875.3|157941.7|157851.7|27
1651678330000|2022-05-04 15:32:10|157945.9|157855.9|157960.3|157870.3|157965.4|157875.4|157944.4|157854.4|17
1651678340000|2022-05-04 15:32:20|157963.6|157873.6|157964.1|157874.1|157969.3|157879.3|157958.5|157868.5|8
1651678350000|2022-05-04 15:32:30|157965.9|157875.9|157968.5|157878.5|157968.9|157878.9|157964|157874|12
1651678360000|2022-05-04 15:32:40|157968.2|157878.2|157967.5|157877.5|157970|157880|157967.5|157877.5|14
1651678370000|2022-05-04 15:32:50|157964.5|157874.5|158003.9|157913.9|158005.4|157915.4|157961.8|157871.8|22
1651678380000|2022-05-04 15:33:00|157999.7|157909.7|158010.4|157920.4|158013.1|157923.1|157999.7|157909.7|22
1651678390000|2022-05-04 15:33:10|158010.3|157920.3|158009.7|157919.7|158010.4|157920.4|158005.7|157915.7|24
1651678400000|2022-05-04 15:33:20|158008.8|157918.8|158012.2|157922.2|158012.2|157922.2|158008.8|157918.8|22
1651678410000|2022-05-04 15:33:30|158012.1|157922.1|158010.6|157920.6|158012.1|157922.1|158008.7|157918.7|16
1651678420000|2022-05-04 15:33:40|158010.4|157920.4|158008.4|157918.4|158010.4|157920.4|158008.3|157918.3|14
1651678430000|2022-05-04 15:33:50|158008.5|157918.5|158009.2|157919.2|158009.9|157919.9|158008.5|157918.5|18
1651678440000|2022-05-04 15:34:00|158009.3|157919.3|158006.7|157916.7|158011.3|157921.3|158005.4|157915.4|19
1651678450000|2022-05-04 15:34:10|158008.6|157918.6|158008.9|157918.9|158009.2|157919.2|158002.6|157912.6|17
1651678460000|2022-05-04 15:34:20|158010.5|157920.5|158006.1|157916.1|158010.5|157920.5|158005.6|157915.6|19
1651678470000|2022-05-04 15:34:30|158005|157915|158006.6|157916.6|158007.1|157917.1|158004.7|157914.7|18
1651678480000|2022-05-04 15:34:40|158006.5|157916.5|158001.6|157911.6|158006.5|157916.5|158001.6|157911.6|17
1651678490000|2022-05-04 15:34:50|158005.6|157915.6|158004.1|157914.1|158006|157916|158002.6|157912.6|23
1651678500000|2022-05-04 15:35:00|158003.5|157913.5|158002.9|157912.9|158007.2|157917.2|157995.5|157905.5|19
1651678510000|2022-05-04 15:35:10|158003|157913|158008.5|157918.5|158008.5|157918.5|158000.8|157910.8|24
1651678520000|2022-05-04 15:35:20|158008.4|157918.4|158002.7|157912.7|158011.3|157921.3|158001.3|157911.3|25
1651678530000|2022-05-04 15:35:30|158003.2|157913.2|158020|157930|158025.3|157935.3|157999.8|157909.8|21
1651678540000|2022-05-04 15:35:40|158025.7|157935.7|158026.6|157936.6|158028.2|157938.2|158021.5|157931.5|12
1651678550000|2022-05-04 15:35:50|158026|157936|158031.3|157941.3|158051.8|157942|158026|157920.1|19
1651678560000|2022-05-04 15:36:00|158032|157942|158032.1|157942.1|158034.1|157944.1|158030.8|157940.8|17
1651678570000|2022-05-04 15:36:10|158031.9|157941.9|158030.9|157940.9|158031.9|157941.9|158030.6|157940.6|9
1651678580000|2022-05-04 15:36:20|158031.2|157941.2|158032|157942|158033.3|157943.3|158028.7|157938.7|11
1651678590000|2022-05-04 15:36:30|158031|157941|158030.6|157940.6|158031.2|157941.2|158029.6|157939.6|10
1651678600000|2022-05-04 15:36:40|158030.9|157940.9|158029.7|157939.7|158030.9|157940.9|158029|157939|11
1651678610000|2022-05-04 15:36:50|158030.1|157940.1|158033|157943|158036.7|157946.7|158030.1|157940.1|15
1651678620000|2022-05-04 15:37:00|158035.9|157945.9|158034.3|157944.3|158035.9|157945.9|158033.1|157943.1|10
1651678630000|2022-05-04 15:37:10|158033|157943|158032.1|157942.1|158033.8|157943.8|158031.4|157941.4|13
1651678640000|2022-05-04 15:37:20|158032.6|157942.6|158031.4|157941.4|158033.3|157943.3|158031.4|157941.4|11
1651678650000|2022-05-04 15:37:30|158030.8|157940.8|158030.8|157940.8|158030.9|157940.9|158030.1|157940.1|8
1651678660000|2022-05-04 15:37:40|158031.3|157941.3|158037.4|157947.4|158041|157951|158030.8|157940.8|9
1651678670000|2022-05-04 15:37:50|158038.9|157948.9|158044.3|157954.3|158047.4|157957.4|158038.9|157948.9|18
1651678680000|2022-05-04 15:38:00|158044.7|157954.7|158048.7|157958.7|158048.7|157958.7|158044.6|157954.6|21
1651678690000|2022-05-04 15:38:10|158048.4|157958.4|158060.8|157970.8|158068.7|157978.7|158047.3|157957.3|27
1651678700000|2022-05-04 15:38:20|158048.5|157958.5|158062.2|157972.2|158075.6|157985.6|158048.5|157958.5|34
1651678710000|2022-05-04 15:38:30|158065.6|157975.6|158081|157991|158081|157991|158065.4|157975.4|29
1651678720000|2022-05-04 15:38:40|158079|157989|158124.6|158034.6|158131.5|158041.5|158076.4|157986.4|25
1651678730000|2022-05-04 15:38:50|158121.7|158031.7|158128.1|158038.1|158130.5|158040.5|158121.7|158031.7|15
1651678740000|2022-05-04 15:39:00|158128.3|158038.3|158128.5|158038.5|158129|158039|158126|158036|12
1651678750000|2022-05-04 15:39:10|158128.1|158038.1|158126.7|158036.7|158128.9|158038.9|158126|158036|12
1651678760000|2022-05-04 15:39:20|158126.4|158036.4|158130.8|158040.8|158132.9|158042.9|158126.3|158036.3|14
1651678770000|2022-05-04 15:39:30|158130.6|158040.6|158132.8|158042.8|158140.5|158050.5|158125.6|158035.6|24
1651678780000|2022-05-04 15:39:40|158131.9|158041.9|158125.3|158035.3|158133|158043|158121.8|158031.8|18
1651678790000|2022-05-04 15:39:50|158126.1|158036.1|158128.6|158038.6|158131|158041|158126.1|158036.1|14
1651678800000|2022-05-04 15:40:00|158131.1|158041.1|158129.9|158039.9|158131.1|158041.1|158127.5|158037.5|11
1651678810000|2022-05-04 15:40:10|158127.4|158037.4|158134.2|158044.2|158136|158046|158127.4|158037.4|13
1651678820000|2022-05-04 15:40:20|158132.1|158042.1|158152.1|158062.1|158156.9|158066.9|158131.4|158041.4|12
1651678830000|2022-05-04 15:40:30|158146|158056|158185.8|158095.8|158185.8|158095.8|158145.9|158055.9|29
1651678840000|2022-05-04 15:40:40|158187.3|158097.3|158189.2|158099.2|158192.5|158102.5|158182.2|158092.2|22
1651678850000|2022-05-04 15:40:50|158190.6|158100.6|158182.4|158092.4|158191.3|158101.3|158182.4|158092.4|22
1651678860000|2022-05-04 15:41:00|158183.8|158093.8|158190.5|158100.5|158190.9|158100.9|158183.8|158093.8|25
1651678870000|2022-05-04 15:41:10|158191.3|158101.3|158192.1|158102.1|158195.9|158105.9|158189.4|158099.4|16
1651678880000|2022-05-04 15:41:20|158192.6|158102.6|158187.8|158097.8|158195.7|158105.7|158187.8|158097.8|7
1651678890000|2022-05-04 15:41:30|158183.3|158093.3|158139.3|158049.3|158183.3|158093.3|158134.2|158044.2|28
1651678900000|2022-05-04 15:41:40|158137.3|158047.3|158140|158050|158146.4|158056.4|158137.3|158047.3|18
1651678910000|2022-05-04 15:41:50|158140.3|158050.3|158132.8|158042.8|158140.6|158050.6|158130.6|158040.6|16
1651678920000|2022-05-04 15:42:00|158131.6|158041.6|158137.7|158047.7|158140.1|158050.1|158131.6|158041.6|25
1651678930000|2022-05-04 15:42:10|158139.7|158049.7|158144.3|158054.3|158144.3|158054.3|158138.3|158048.3|15
1651678940000|2022-05-04 15:42:20|158144.8|158054.8|158147.9|158057.9|158149.8|158059.8|158143.9|158053.9|29
1651678950000|2022-05-04 15:42:30|158148.4|158058.4|158152|158062|158152|158062|158146|158056|28
1651678960000|2022-05-04 15:42:40|158153|158063|158120.8|158030.8|158161.4|158071.4|158116.7|158026.7|29
1651678970000|2022-05-04 15:42:50|158123.6|158033.6|158122.3|158032.3|158134.7|158044.7|158118.7|158028.7|23
1651678980000|2022-05-04 15:43:00|158123.9|158033.9|158121.8|158031.8|158127.7|158037.7|158115.1|158025.1|22
1651678990000|2022-05-04 15:43:10|158120.4|158030.4|158121|158031|158122.9|158032.9|158120.1|158030.1|21
1651679000000|2022-05-04 15:43:20|158120.8|158030.8|158117.7|158027.7|158120.8|158030.8|158115.9|158025.9|14
1651679010000|2022-05-04 15:43:30|158116.7|158026.7|158115.3|158025.3|158117.3|158027.3|158113.8|158023.8|14
1651679020000|2022-05-04 15:43:40|158113.7|158023.7|158114.9|158024.9|158115.9|158025.9|158112.3|158022.3|16
1651679030000|2022-05-04 15:43:50|158115.8|158025.8|158114.2|158024.2|158116|158026|158110.5|158020.5|19
1651679040000|2022-05-04 15:44:00|158112.3|158022.3|158115.9|158025.9|158116|158026|158112.3|158022.3|10
1651679050000|2022-05-04 15:44:10|158114.1|158024.1|158111|158021|158115.8|158025.8|158111|158021|10
1651679060000|2022-05-04 15:44:20|158118|158028|158121.1|158031.1|158121.1|158031.1|158107.8|158017.8|11
1651679070000|2022-05-04 15:44:30|158117|158027|158112.3|158022.3|158117|158027|158108.5|158018.5|17
1651679080000|2022-05-04 15:44:40|158111.5|158021.5|158111.3|158021.3|158119.1|158029.1|158110.8|158020.8|18
1651679090000|2022-05-04 15:44:50|158111.6|158021.6|158101.4|158011.4|158111.6|158021.6|158096|158006|31
1651679100000|2022-05-04 15:45:00|158100.7|158010.7|158089.4|157999.4|158100.7|158010.7|158086.1|157996.1|23
1651679110000|2022-05-04 15:45:10|158088.5|157998.5|158083.3|157993.3|158089.5|157999.5|158078|157988|34
1651679120000|2022-05-04 15:45:20|158083.4|157993.4|158088.3|157998.3|158092|158002|158083|157993|28
1651679130000|2022-05-04 15:45:30|158089.8|157999.8|158095.7|158005.7|158095.7|158005.7|158089.1|157999.1|20
1651679140000|2022-05-04 15:45:40|158092.7|158002.7|158092.6|158002.6|158095.4|158005.4|158090.6|158000.6|18
1651679150000|2022-05-04 15:45:50|158090.8|158000.8|158091.9|158001.9|158092|158002|158090.6|158000.6|20
1651679160000|2022-05-04 15:46:00|158090.8|158000.8|158090.4|158000.4|158095.3|158005.3|158090.4|158000.4|20
1651679170000|2022-05-04 15:46:10|158091.8|158001.8|158093.2|158003.2|158093.9|158003.9|158091.5|158001.5|15
1651679180000|2022-05-04 15:46:20|158097|158007|158108.8|158018.8|158116.4|158026.4|158097|158007|25
1651679190000|2022-05-04 15:46:30|158109.3|158019.3|158102.4|158012.4|158109.7|158019.7|158102.4|158012.4|12
1651679200000|2022-05-04 15:46:40|158102|158012|158077.5|157987.5|158102|158012|158075.3|157985.3|24
1651679210000|2022-05-04 15:46:50|158077|157987|158076.3|157986.3|158077.7|157987.7|158073.4|157983.4|22
1651679220000|2022-05-04 15:47:00|158070.4|157980.4|158053.4|157963.4|158070.4|157980.4|158053.4|157963.4|19
1651679230000|2022-05-04 15:47:10|158054.1|157964.1|158058.7|157968.7|158061.4|157971.4|158054.1|157964.1|14
1651679240000|2022-05-04 15:47:20|158060.9|157970.9|158080.5|157990.5|158081.1|157991.1|158060.9|157970.9|28
1651679250000|2022-05-04 15:47:30|158080.1|157990.1|158083|157993|158084.2|157994.2|158078.9|157988.9|19
1651679260000|2022-05-04 15:47:40|158082.1|157992.1|158073.1|157983.1|158082.6|157992.6|158073.1|157983.1|15
1651679270000|2022-05-04 15:47:50|158072.8|157982.8|158075.7|157985.7|158078.6|157988.6|158071.6|157981.6|12
1651679280000|2022-05-04 15:48:00|158075.4|157985.4|158095.7|158005.7|158103.1|158013.1|158075.4|157985.4|31
1651679290000|2022-05-04 15:48:10|158093.5|158003.5|158090|158000|158095|158005|158089.3|157999.3|21
1651679300000|2022-05-04 15:48:20|158089.5|157999.5|158022.8|157932.8|158096.6|158006.6|158021.4|157931.4|26
1651679310000|2022-05-04 15:48:30|158019|157929|157981.7|157891.7|158021.6|157931.6|157979.1|157889.1|37
1651679320000|2022-05-04 15:48:40|157981.8|157891.8|157979.5|157889.5|157982.8|157892.8|157978|157888|22
1651679330000|2022-05-04 15:48:50|157979|157889|157987|157897|157987.1|157897.1|157978.6|157888.6|20
1651679340000|2022-05-04 15:49:00|157987.5|157897.5|157994.1|157904.1|157998.9|157908.9|157987.1|157897.1|22
1651679350000|2022-05-04 15:49:10|157993.7|157903.7|158058.2|157968.2|158058.8|157968.8|157992.7|157902.7|27
1651679360000|2022-05-04 15:49:20|158054.5|157964.5|158060|157970|158060|157970|158053.8|157963.8|18
1651679370000|2022-05-04 15:49:30|158060.9|157970.9|158062.6|157972.6|158065.2|157975.2|158058.1|157968.1|17
1651679380000|2022-05-04 15:49:40|158062.2|157972.2|158059.1|157969.1|158064.2|157974.2|158059.1|157969.1|15
1651679390000|2022-05-04 15:49:50|158059.6|157969.6|158076.7|157986.7|158077.8|157987.8|158059.2|157969.2|15
1651679400000|2022-05-04 15:50:00|158076.5|157986.5|158086.9|157996.9|158087.4|157997.4|158076.5|157986.5|24
1651679410000|2022-05-04 15:50:10|158085.5|157995.5|158080.5|157990.5|158086.4|157996.4|158080.5|157990.5|25
1651679420000|2022-05-04 15:50:20|158080.6|157990.6|158072.3|157982.3|158080.6|157990.6|158070.8|157980.8|23
1651679430000|2022-05-04 15:50:30|158071.4|157981.4|158065.9|157975.9|158074.7|157984.7|158061.9|157971.9|19
1651679440000|2022-05-04 15:50:40|158065.6|157975.6|158070.2|157980.2|158075.3|157985.3|158062.6|157972.6|22
1651679450000|2022-05-04 15:50:50|158068.8|157978.8|158071|157981|158071|157981|158067.5|157977.5|21
1651679460000|2022-05-04 15:51:00|158065.9|157975.9|158073.6|157983.6|158075.7|157985.7|158065.9|157975.9|21
1651679470000|2022-05-04 15:51:10|158074.2|157984.2|158073.4|157983.4|158075.2|157985.2|158072.8|157982.8|18
1651679480000|2022-05-04 15:51:20|158072.5|157982.5|158075.5|157985.5|158075.5|157985.5|158072.5|157982.5|15
1651679490000|2022-05-04 15:51:30|158074.6|157984.6|158075.1|157985.1|158075.8|157985.8|158073.6|157983.6|18
1651679500000|2022-05-04 15:51:40|158073.8|157983.8|158077.9|157987.9|158077.9|157987.9|158066.7|157976.7|29
1651679510000|2022-05-04 15:51:50|158076.4|157986.4|158077.5|157987.5|158081.5|157991.5|158076.4|157986.4|26
1651679520000|2022-05-04 15:52:00|158076.3|157986.3|158077.2|157987.2|158080.1|157990.1|158076.2|157986.2|15
1651679530000|2022-05-04 15:52:10|158077.4|157987.4|158078.2|157988.2|158079.7|157989.7|158075|157985|21
1651679540000|2022-05-04 15:52:20|158077.3|157987.3|158076.3|157986.3|158078.7|157988.7|158076.3|157986.3|18
1651679550000|2022-05-04 15:52:30|158076.8|157986.8|158080.5|157990.5|158080.8|157990.8|158074.3|157984.3|21
1651679560000|2022-05-04 15:52:40|158080.6|157990.6|158092.6|158002.6|158092.6|158002.6|158079.1|157989.1|17
1651679570000|2022-05-04 15:52:50|158092.8|158002.8|158092.5|158002.5|158092.8|158002.8|158089.2|157999.2|20
1651679580000|2022-05-04 15:53:00|158091.5|158001.5|158090.4|158000.4|158093.2|158003.2|158090.4|158000.4|14
1651679590000|2022-05-04 15:53:10|158090.3|158000.3|158087.3|157997.3|158090.7|158000.7|158085.6|157995.6|17
1651679600000|2022-05-04 15:53:20|158086.8|157996.8|158084.6|157994.6|158087|157997|158084.6|157994.6|17
1651679610000|2022-05-04 15:53:30|158084.4|157994.4|158076.8|157986.8|158086.2|157996.2|158076.6|157986.6|20
1651679620000|2022-05-04 15:53:40|158077.6|157987.6|158091.2|158001.2|158094.7|158004.7|158077.6|157987.6|33
1651679630000|2022-05-04 15:53:50|158090.2|158000.2|158089.5|157999.5|158092.3|158002.3|158088.3|157998.3|21
1651679640000|2022-05-04 15:54:00|158090.9|158000.9|158061|157971|158090.9|158000.9|158059.9|157969.9|23
1651679650000|2022-05-04 15:54:10|158061.6|157971.6|158061.7|157971.7|158065.8|157975.8|158061.5|157971.5|11
1651679660000|2022-05-04 15:54:20|158065.8|157975.8|158063.3|157973.3|158065.8|157975.8|158062.1|157972.1|16
1651679670000|2022-05-04 15:54:30|158063.5|157973.5|158025.1|157935.1|158065|157975|158020.3|157930.3|30
1651679680000|2022-05-04 15:54:40|158024.4|157934.4|158033.4|157903.4|158036.7|157936.6|158014.3|157902.9|20
1651679690000|2022-05-04 15:54:50|158034.8|157904.8|158011|157921|158034.8|157927.9|158011|157903.1|23
1651679700000|2022-05-04 15:55:00|158010.9|157920.9|157991.6|157901.6|158010.9|157920.9|157991|157901|25
1651679710000|2022-05-04 15:55:10|157991.5|157901.5|157994.4|157904.4|157996.3|157906.3|157990.3|157900.3|20
1651679720000|2022-05-04 15:55:20|157992.3|157902.3|157992.7|157902.7|157993.8|157903.8|157991.6|157901.6|18
1651679730000|2022-05-04 15:55:30|157992.4|157902.4|157995.7|157905.7|157995.9|157905.9|157992.2|157902.2|22
1651679740000|2022-05-04 15:55:40|157995.9|157905.9|157992.5|157902.5|157995.9|157905.9|157992.5|157902.5|17
1651679750000|2022-05-04 15:55:50|157992.9|157902.9|157988.6|157898.6|157994.5|157904.5|157988.6|157898.6|17
1651679760000|2022-05-04 15:56:00|157986.6|157896.6|157991.5|157901.5|157991.5|157901.5|157986.6|157896.6|16
1651679770000|2022-05-04 15:56:10|157991.1|157901.1|157992.4|157902.4|157997|157907|157990.3|157900.3|20
1651679780000|2022-05-04 15:56:20|157994.5|157904.5|157998.2|157908.2|157998.2|157908.2|157991.5|157901.5|19
1651679790000|2022-05-04 15:56:30|157998.6|157908.6|157995.8|157905.8|157998.6|157908.6|157993|157903|16
1651679800000|2022-05-04 15:56:40|157996.7|157906.7|157993.5|157903.5|157996.7|157906.7|157993.5|157903.5|10
1651679810000|2022-05-04 15:56:50|157994.3|157904.3|157995.3|157905.3|157995.3|157905.3|157993.5|157903.5|10
1651679820000|2022-05-04 15:57:00|157994.5|157904.5|158000.1|157910.1|158000.8|157910.8|157994.1|157904.1|21
1651679830000|2022-05-04 15:57:10|158000|157910|157996.1|157906.1|158000|157910|157995.2|157905.2|15
1651679840000|2022-05-04 15:57:20|157996.3|157906.3|158001.3|157911.3|158001.5|157911.5|157992.8|157902.8|15
1651679850000|2022-05-04 15:57:30|157999.3|157909.3|157998.6|157908.6|158000.2|157910.2|157997.7|157907.7|17
1651679860000|2022-05-04 15:57:40|157995.5|157905.5|158003.2|157913.2|158003.2|157913.2|157994.8|157904.8|21
1651679870000|2022-05-04 15:57:50|158000.7|157910.7|157997.6|157907.6|158001.2|157911.2|157997.2|157907.2|24
1651679880000|2022-05-04 15:58:00|157997.3|157907.3|157998.7|157908.7|158000.8|157910.8|157997.2|157907.2|19
1651679890000|2022-05-04 15:58:10|157998.6|157908.6|157999.4|157909.4|158001.5|157911.5|157998|157908|23
1651679900000|2022-05-04 15:58:20|157998.1|157908.1|157999.5|157909.5|158001.4|157911.4|157998.1|157908.1|20
1651679910000|2022-05-04 15:58:30|157997.2|157907.2|158001.1|157911.1|158001.1|157911.1|157996.4|157906.4|16
1651679920000|2022-05-04 15:58:40|158001.8|157911.8|157998.4|157908.4|158002.4|157912.4|157998.4|157908.4|13
1651679930000|2022-05-04 15:58:50|157997.1|157907.1|157998.8|157908.8|158000.1|157910.1|157997.1|157907.1|6
1651679940000|2022-05-04 15:59:00|157999.2|157909.2|158003.2|157913.2|158006.5|157916.5|157996.1|157906.1|20
1651679950000|2022-05-04 15:59:10|157999.7|157909.7|157992.4|157902.4|158000|157910|157990.2|157900.2|23
1651679960000|2022-05-04 15:59:20|157990.9|157900.9|157986.6|157896.6|157991|157901|157986.6|157896.6|19
1651679970000|2022-05-04 15:59:30|157987.9|157897.9|157992.8|157902.8|157993|157903|157986.5|157896.5|14
1651679980000|2022-05-04 15:59:40|157992.6|157902.6|157988.1|157898.1|157993.3|157903.3|157987.8|157897.8|22
1651679990000|2022-05-04 15:59:50|157990.1|157900.1|157992.1|157902.1|157993.7|157903.7|157989.3|157899.3|20
1651680000000|2022-05-04 16:00:00|157993.2|157903.2|157991.1|157901.1|157994.2|157904.2|157990.2|157900.2|22
1651680010000|2022-05-04 16:00:10|157989.8|157899.8|157991.1|157901.1|157994.4|157904.4|157989.8|157899.8|21
1651680020000|2022-05-04 16:00:20|157994.6|157904.6|157994|157904|157994.7|157904.7|157993.3|157903.3|18
1651680030000|2022-05-04 16:00:30|157994.4|157904.4|158000.9|157910.9|158006.4|157916.4|157994.1|157904.1|20
1651680040000|2022-05-04 16:00:40|158000.4|157910.4|158002.3|157912.3|158003.6|157913.6|157998.6|157908.6|18
1651680050000|2022-05-04 16:00:50|158002.1|157912.1|158002.3|157912.3|158002.5|157912.5|158001.2|157911.2|10
1651680060000|2022-05-04 16:01:00|158001.9|157911.9|158000.8|157910.8|158002.6|157912.6|158000.6|157910.6|10
1651680070000|2022-05-04 16:01:10|158001.3|157911.3|158002.9|157912.9|158002.9|157912.9|158001.3|157911.3|9
1651680080000|2022-05-04 16:01:20|158003.8|157913.8|158004.2|157914.2|158004.2|157914.2|158003.1|157913.1|9
1651680090000|2022-05-04 16:01:30|158004.3|157914.3|158005.2|157915.2|158006|157916|158004.3|157914.3|5
1651680100000|2022-05-04 16:01:40|158007.1|157917.1|158004.6|157914.6|158007.1|157917.1|158004.6|157914.6|8
1651680110000|2022-05-04 16:01:50|158004.9|157914.9|158003.4|157913.4|158005.3|157915.3|158002.5|157912.5|12
1651680120000|2022-05-04 16:02:00|158003.6|157913.6|158003.7|157913.7|158003.7|157913.7|158002.6|157912.6|8
1651680130000|2022-05-04 16:02:10|158003.2|157913.2|158004|157914|158004.3|157914.3|158003.1|157913.1|9
1651680140000|2022-05-04 16:02:20|158004.1|157914.1|158004.9|157914.9|158005|157915|158004.1|157914.1|5
1651680150000|2022-05-04 16:02:30|158004.6|157914.6|158005.2|157915.2|158005.5|157915.5|158004.5|157914.5|8
1651680160000|2022-05-04 16:02:40|158005.4|157915.4|158006.8|157916.8|158007.7|157917.7|158005.4|157915.4|7
1651680170000|2022-05-04 16:02:50|158007.1|157917.1|158010.5|157920.5|158012.7|157922.7|158007.1|157917.1|20
1651680180000|2022-05-04 16:03:00|158009.2|157919.2|158007.2|157917.2|158009.2|157919.2|158005.4|157915.4|14
1651680190000|2022-05-04 16:03:10|158006.7|157916.7|158013.3|157923.3|158013.3|157923.3|158004.9|157914.9|18
1651680200000|2022-05-04 16:03:20|158013.1|157923.1|158015.9|157925.9|158015.9|157925.9|158011|157921|11
1651680210000|2022-05-04 16:03:30|158016|157926|158011.8|157921.8|158016|157926|158011.6|157921.6|13
1651680220000|2022-05-04 16:03:40|158012.7|157922.7|158014.7|157924.7|158014.7|157924.7|158012.5|157922.5|10
1651680230000|2022-05-04 16:03:50|158014.6|157924.6|158009.9|157919.9|158014.7|157924.7|158009.9|157919.9|10
1651680240000|2022-05-04 16:04:00|158009.7|157919.7|158012.3|157922.3|158013.8|157923.8|158009.7|157919.7|11
1651680250000|2022-05-04 16:04:10|158012.1|157922.1|158014.7|157924.7|158014.7|157924.7|158012.1|157922.1|10
1651680260000|2022-05-04 16:04:20|158015.7|157925.7|158017.1|157927.1|158019.1|157929.1|158013.6|157923.6|19
1651680270000|2022-05-04 16:04:30|158017.3|157927.3|158030.2|157940.2|158033.5|157943.5|158016.3|157926.3|25
1651680280000|2022-05-04 16:04:40|158028.6|157938.6|158028.7|157938.7|158028.9|157938.9|158028|157938|8
1651680290000|2022-05-04 16:04:50|158030.6|157940.6|158022.1|157932.1|158030.6|157940.6|158022|157932|16
1651680300000|2022-05-04 16:05:00|158022.2|157932.2|158020.6|157930.6|158025.4|157935.4|158017.5|157927.5|19
1651680310000|2022-05-04 16:05:10|158020.8|157930.8|158020.7|157930.7|158020.8|157930.8|158019.6|157929.6|10
1651680320000|2022-05-04 16:05:20|158020.8|157930.8|158019.2|157929.2|158020.8|157930.8|158018.8|157928.8|9
1651680330000|2022-05-04 16:05:30|158019.5|157929.5|158018.9|157928.9|158019.7|157929.7|158018.7|157928.7|12
1651680340000|2022-05-04 16:05:40|158019.2|157929.2|158022.7|157932.7|158026.8|157936.8|158019.2|157929.2|21
1651680350000|2022-05-04 16:05:50|158022.2|157932.2|158016|157926|158022.2|157932.2|158016|157926|22
1651680360000|2022-05-04 16:06:00|158016.1|157926.1|158013.2|157923.2|158020.5|157930.5|158012.2|157922.2|24
1651680370000|2022-05-04 16:06:10|158013.3|157923.3|157988.2|157898.2|158013.3|157923.3|157985.9|157895.9|29
1651680380000|2022-05-04 16:06:20|157988.1|157898.1|157979.1|157889.1|157989.5|157899.5|157978|157888|26
1651680390000|2022-05-04 16:06:30|157979.2|157889.2|157983.5|157893.5|157986.8|157896.8|157979.2|157889.2|27
1651680400000|2022-05-04 16:06:40|157985.4|157895.4|157981.3|157891.3|157986.5|157896.5|157981.3|157891.3|25
1651680410000|2022-05-04 16:06:50|157982.1|157892.1|157976|157886|157982.1|157892.1|157976|157886|25
1651680420000|2022-05-04 16:07:00|157975.6|157885.6|157979.6|157889.6|157980.1|157890.1|157975.1|157885.1|26
1651680430000|2022-05-04 16:07:10|157979.8|157889.8|157981.3|157891.3|157982.2|157892.2|157979.8|157889.8|20
1651680440000|2022-05-04 16:07:20|157982.1|157892.1|157955|157865|157982.5|157892.5|157952.2|157862.2|28
1651680450000|2022-05-04 16:07:30|157953|157863|157951.9|157861.9|157956.5|157866.5|157951.7|157861.7|21
1651680460000|2022-05-04 16:07:40|157952.4|157862.4|157952.8|157862.8|157953.2|157863.2|157950.4|157860.4|22
1651680470000|2022-05-04 16:07:50|157953.6|157863.6|157946.9|157856.9|157955.8|157865.8|157945.6|157855.6|24
1651680480000|2022-05-04 16:08:00|157946.4|157856.4|157946.5|157856.5|157947.5|157857.5|157945.9|157855.9|28
1651680490000|2022-05-04 16:08:10|157946.4|157856.4|157947.1|157857.1|157947.4|157857.4|157946|157856|15
1651680500000|2022-05-04 16:08:20|157947|157857|157947.2|157857.2|157947.8|157857.8|157946.5|157856.5|12
1651680510000|2022-05-04 16:08:30|157947.1|157857.1|157946.3|157856.3|157947.6|157857.6|157945.9|157855.9|19
1651680520000|2022-05-04 16:08:40|157946.2|157856.2|157895.2|157805.2|157946.2|157856.2|157893.7|157803.7|24
1651680530000|2022-05-04 16:08:50|157894.6|157804.6|157896|157806|157898.8|157808.8|157894.4|157804.4|14
1651680540000|2022-05-04 16:09:00|157895.4|157805.4|157893.5|157803.5|157895.4|157805.4|157892.2|157802.2|15
1651680550000|2022-05-04 16:09:10|157890.7|157800.7|157888|157798|157891.7|157801.7|157888|157798|22
1651680560000|2022-05-04 16:09:20|157887.9|157797.9|157887.1|157797.1|157898.3|157808.3|157886.5|157796.5|23
1651680570000|2022-05-04 16:09:30|157887.6|157797.6|157907.3|157817.3|157912.4|157822.4|157887.6|157797.6|25
1651680580000|2022-05-04 16:09:40|157907.8|157817.8|157911.6|157821.6|157912.8|157822.8|157905.2|157815.2|24
1651680590000|2022-05-04 16:09:50|157912.2|157822.2|157908.9|157818.9|157913.5|157823.5|157908.9|157818.9|22
1651680600000|2022-05-04 16:10:00|157908.8|157818.8|157913.1|157823.1|157914.8|157824.8|157908.8|157818.8|17
1651680610000|2022-05-04 16:10:10|157913|157823|157910.4|157820.4|157913|157823|157910.4|157820.4|12
1651680620000|2022-05-04 16:10:20|157910|157820|157909.3|157819.3|157910.6|157820.6|157908.9|157818.9|15
1651680630000|2022-05-04 16:10:30|157909.4|157819.4|157909.7|157819.7|157910.9|157820.9|157909.3|157819.3|9
1651680640000|2022-05-04 16:10:40|157910.6|157820.6|157911.4|157821.4|157911.4|157821.4|157910.3|157820.3|10
1651680650000|2022-05-04 16:10:50|157911.8|157821.8|157910.1|157820.1|157911.8|157821.8|157909.5|157819.5|10
1651680660000|2022-05-04 16:11:00|157908.7|157818.7|157912.1|157822.1|157912.4|157822.4|157908.7|157818.7|12
1651680670000|2022-05-04 16:11:10|157911.1|157821.1|157912.7|157822.7|157915.9|157825.9|157911.1|157821.1|16
1651680680000|2022-05-04 16:11:20|157913.1|157823.1|157944.9|157854.9|157946.1|157856.1|157912.4|157822.4|26
1651680690000|2022-05-04 16:11:30|157946.1|157856.1|157952.7|157862.7|157952.7|157862.7|157944.6|157854.6|16
1651680700000|2022-05-04 16:11:40|157953.7|157863.7|157963.3|157873.3|157964.9|157874.9|157953.7|157863.7|18
1651680710000|2022-05-04 16:11:50|157960.8|157870.8|157948.4|157858.4|157964.7|157874.7|157948|157858|28
1651680720000|2022-05-04 16:12:00|157948.8|157858.8|157952.3|157862.3|157952.4|157862.4|157947.6|157857.6|24
1651680730000|2022-05-04 16:12:10|157952.1|157862.1|157955.3|157865.3|157956|157866|157952.1|157862.1|21
1651680740000|2022-05-04 16:12:20|157955.5|157865.5|157955.7|157865.7|157955.8|157865.8|157955.1|157865.1|4
1651680750000|2022-05-04 16:12:30|157954.2|157864.2|157956.9|157866.9|157957.6|157867.6|157954|157864|8
1651680760000|2022-05-04 16:12:40|157957.7|157867.7|157955.1|157865.1|157957.7|157867.7|157955.1|157865.1|8
1651680770000|2022-05-04 16:12:50|157955.3|157865.3|157958.1|157868.1|157958.2|157868.2|157954.3|157864.3|11
1651680780000|2022-05-04 16:13:00|157957.5|157867.5|157957.6|157867.6|157958.4|157868.4|157956.2|157866.2|13
1651680790000|2022-05-04 16:13:10|157958.2|157868.2|157959.2|157869.2|157962|157872|157958.2|157868.2|7
1651680800000|2022-05-04 16:13:20|157958.3|157868.3|157958.8|157868.8|157960.7|157870.7|157957.3|157867.3|10
1651680810000|2022-05-04 16:13:30|157959.2|157869.2|157959.9|157869.9|157959.9|157869.9|157956.5|157866.5|15
1651680820000|2022-05-04 16:13:40|157956.2|157866.2|157955|157865|157956.2|157866.2|157953.9|157863.9|13
1651680830000|2022-05-04 16:13:50|157955.4|157865.4|157955.7|157865.7|157955.9|157865.9|157955.2|157865.2|9
1651680840000|2022-05-04 16:14:00|157956.3|157866.3|157954.8|157864.8|157956.3|157866.3|157954.3|157864.3|8
1651680850000|2022-05-04 16:14:10|157954.6|157864.6|157956.5|157866.5|157957.9|157867.9|157954.6|157864.6|10
1651680860000|2022-05-04 16:14:20|157957.2|157867.2|157956.9|157866.9|157959.8|157869.8|157956.5|157866.5|13
1651680870000|2022-05-04 16:14:30|157956.2|157866.2|157964.9|157874.9|157965.8|157875.8|157956.2|157866.2|20
1651680880000|2022-05-04 16:14:40|157965.6|157875.6|157963.6|157873.6|157965.6|157875.6|157961.9|157871.9|19
1651680890000|2022-05-04 16:14:50|157962|157872|157963.4|157873.4|157963.7|157873.7|157961.6|157871.6|13
1651680900000|2022-05-04 16:15:00|157964.1|157874.1|157965.9|157875.9|157965.9|157875.9|157962.1|157872.1|11
1651680910000|2022-05-04 16:15:10|157966.5|157876.5|157968|157878|157969.4|157879.4|157960.9|157870.9|9
1651680920000|2022-05-04 16:15:20|157966.9|157876.9|157964.3|157874.3|157967.1|157877.1|157964.3|157874.3|5
1651680930000|2022-05-04 16:15:30|157964.1|157874.1|157966|157876|157966|157876|157964.1|157874.1|9
1651680940000|2022-05-04 16:15:40|157965.6|157875.6|157997.9|157907.9|157997.9|157907.9|157965.3|157875.3|25
1651680950000|2022-05-04 16:15:50|157997.6|157907.6|158003|157913|158005|157915|157997.6|157907.6|18
1651680960000|2022-05-04 16:16:00|158002.3|157912.3|158000.3|157910.3|158003.5|157913.5|157999.9|157909.9|13
1651680970000|2022-05-04 16:16:10|158000.6|157910.6|158002.7|157912.7|158003.1|157913.1|158000.3|157910.3|15
1651680980000|2022-05-04 16:16:20|158003.1|157913.1|158002.1|157912.1|158003.6|157913.6|158002|157912|13
1651680990000|2022-05-04 16:16:30|158000.8|157910.8|158001.3|157911.3|158001.3|157911.3|157997.7|157907.7|21
1651681000000|2022-05-04 16:16:40|158001.1|157911.1|158001.5|157911.5|158002.1|157912.1|158000.5|157910.5|13
1651681010000|2022-05-04 16:16:50|158001.4|157911.4|158000.8|157910.8|158002|157912|158000.8|157910.8|9
1651681020000|2022-05-04 16:17:00|158000.7|157910.7|158001.7|157911.7|158001.8|157911.8|158000.4|157910.4|12
1651681030000|2022-05-04 16:17:10|158001.4|157911.4|158002.4|157912.4|158004.8|157914.8|158001.4|157911.4|10
1651681040000|2022-05-04 16:17:20|158002.5|157912.5|158016.8|157926.8|158021.1|157931.1|158000.3|157910.3|22
1651681050000|2022-05-04 16:17:30|158016.5|157926.5|158016.4|157926.4|158016.6|157926.6|158013.4|157923.4|16
1651681060000|2022-05-04 16:17:40|158016.3|157926.3|158017.9|157927.9|158023|157933|158016.2|157926.2|21
1651681070000|2022-05-04 16:17:50|158018|157928|158002.3|157912.3|158018.2|157928.2|158002.3|157912.3|14
1651681080000|2022-05-04 16:18:00|158004.2|157914.2|158004.5|157914.5|158005.1|157915.1|157999.1|157909.1|14
1651681090000|2022-05-04 16:18:10|157999.3|157909.3|158000.4|157910.4|158001.3|157911.3|157999.3|157909.3|10
1651681100000|2022-05-04 16:18:20|158000.9|157910.9|158000.6|157910.6|158000.9|157910.9|158000.5|157910.5|6
1651681110000|2022-05-04 16:18:30|157999.4|157909.4|157999.7|157909.7|158002.6|157912.6|157997.2|157907.2|11
1651681120000|2022-05-04 16:18:40|158000.1|157910.1|158001.7|157911.7|158002.5|157912.5|158000.1|157910.1|8
1651681130000|2022-05-04 16:18:50|158001.3|157911.3|157998.2|157908.2|158001.4|157911.4|157997.6|157907.6|12
1651681140000|2022-05-04 16:19:00|157998.5|157908.5|157986.2|157896.2|158001.1|157911.1|157982.6|157892.6|26
1651681150000|2022-05-04 16:19:10|157958.7|157868.7|157928.7|157838.7|157958.7|157868.7|157920.5|157819.2|29
1651681160000|2022-05-04 16:19:20|157928|157838|157920.6|157830.6|157934|157844|157920.6|157830.6|28
1651681170000|2022-05-04 16:19:30|157921.2|157831.2|157877.4|157787.4|157921.2|157831.2|157861.3|157771.3|29
1651681180000|2022-05-04 16:19:40|157877|157787|157880.5|157790.5|157889.3|157799.3|157868.4|157778.4|25
1651681190000|2022-05-04 16:19:50|157883.1|157793.1|157876.5|157786.5|157883.1|157793.1|157876.5|157786.5|29
1651681200000|2022-05-04 16:20:00|157876.2|157786.2|157851.9|157761.9|157882.4|157792.4|157851.9|157761.9|25
1651681210000|2022-05-04 16:20:10|157851.2|157761.2|157850.1|157760.1|157851.2|157761.2|157835.9|157745.9|22
1651681220000|2022-05-04 16:20:20|157854.9|157764.9|157857.4|157767.4|157858.4|157768.4|157854.9|157764.9|23
1651681230000|2022-05-04 16:20:30|157858.2|157768.2|157859.5|157769.5|157859.5|157769.5|157843.7|157753.7|17
1651681240000|2022-05-04 16:20:40|157833.9|157743.9|157772.7|157642.7|157843.6|157753.6|157750.8|157642.7|36
1651681250000|2022-05-04 16:20:50|157771.1|157641.1|157805.9|157715.9|157805.9|157715.9|157745|157640.1|32
1651681260000|2022-05-04 16:21:00|157812.3|157722.3|157828.9|157698.9|157836|157722.3|157812.3|157696.3|29
1651681270000|2022-05-04 16:21:10|157825|157695|157812.9|157722.9|157828.6|157722.9|157808|157695|24
1651681280000|2022-05-04 16:21:20|157812.6|157722.6|157813.4|157723.4|157813.6|157723.6|157811.9|157721.9|14
1651681290000|2022-05-04 16:21:30|157813.6|157723.6|157812.1|157722.1|157813.6|157723.6|157811.9|157721.9|12
1651681300000|2022-05-04 16:21:40|157812.3|157722.3|157813.5|157723.5|157814.2|157724.2|157812.3|157722.3|12
1651681310000|2022-05-04 16:21:50|157813.6|157723.6|157810.8|157720.8|157815.3|157725.3|157808.5|157718.5|14
1651681320000|2022-05-04 16:22:00|157810.2|157720.2|157808|157718|157813.6|157723.6|157808|157718|15
1651681330000|2022-05-04 16:22:10|157808.3|157718.3|157807.6|157717.6|157812.8|157722.8|157806.1|157716.1|17
1651681340000|2022-05-04 16:22:20|157807.8|157717.8|157809.3|157719.3|157813.8|157723.8|157807.1|157717.1|15
1651681350000|2022-05-04 16:22:30|157808|157718|157810.3|157720.3|157810.5|157720.5|157807.9|157717.9|12
1651681360000|2022-05-04 16:22:40|157810.4|157720.4|157804.6|157714.6|157813.6|157723.6|157796.6|157706.6|12
1651681370000|2022-05-04 16:22:50|157802.5|157712.5|157802.5|157712.5|157806.1|157716.1|157801.2|157711.2|10
1651681380000|2022-05-04 16:23:00|157805.5|157715.5|157812.2|157722.2|157812.5|157722.5|157802.7|157712.7|20
1651681390000|2022-05-04 16:23:10|157812.3|157722.3|157812.7|157722.7|157814.6|157724.6|157805.6|157715.6|14
1651681400000|2022-05-04 16:23:20|157812.8|157722.8|157813.4|157723.4|157814.6|157724.6|157812.5|157722.5|14
1651681410000|2022-05-04 16:23:30|157814.2|157724.2|157814.3|157724.3|157815.2|157725.2|157814|157724|11
1651681420000|2022-05-04 16:23:40|157814.5|157724.5|157814|157724|157815|157725|157813.5|157723.5|9
1651681430000|2022-05-04 16:23:50|157814.1|157724.1|157814.2|157724.2|157815|157725|157813.3|157723.3|11
1651681440000|2022-05-04 16:24:00|157814|157724|157824.5|157734.5|157827.1|157737.1|157812.3|157722.3|15
1651681450000|2022-05-04 16:24:10|157824.4|157734.4|157822.4|157732.4|157826.8|157736.8|157821.2|157731.2|12
1651681460000|2022-05-04 16:24:20|157821.5|157731.5|157820.9|157730.9|157822.2|157732.2|157818.9|157728.9|14
1651681470000|2022-05-04 16:24:30|157820.6|157730.6|157823|157733|157827.6|157737.6|157820.6|157730.6|12
1651681480000|2022-05-04 16:24:40|157823.3|157733.3|157823.9|157733.9|157824.4|157734.4|157821.3|157731.3|7
1651681490000|2022-05-04 16:24:50|157825|157735|157823.9|157733.9|157829.8|157739.8|157822.6|157732.6|9
1651681500000|2022-05-04 16:25:00|157825.4|157735.4|157819.4|157729.4|157825.4|157735.4|157819.1|157729.1|15
1651681510000|2022-05-04 16:25:10|157819.3|157729.3|157826.8|157736.8|157826.8|157736.8|157819.1|157729.1|10
1651681520000|2022-05-04 16:25:20|157824.3|157734.3|157822.4|157732.4|157826.6|157736.6|157819.5|157729.5|11
1651681530000|2022-05-04 16:25:30|157822|157732|157819.9|157729.9|157826.4|157736.4|157818.1|157728.1|10
1651681540000|2022-05-04 16:25:40|157821.9|157731.9|157815.5|157725.5|157821.9|157731.9|157813.2|157723.2|14
1651681550000|2022-05-04 16:25:50|157816.6|157726.6|157816.4|157726.4|157817.9|157727.9|157814.6|157724.6|7
1651681560000|2022-05-04 16:26:00|157817.4|157727.4|157819.4|157729.4|157819.4|157729.4|157817.4|157727.4|5
1651681570000|2022-05-04 16:26:10|157818.3|157728.3|157819.4|157729.4|157819.4|157729.4|157818.3|157728.3|2
1651681580000|2022-05-04 16:26:20|157818.4|157728.4|157820.7|157730.7|157820.7|157730.7|157815.3|157725.3|7
1651681590000|2022-05-04 16:26:30|157822.6|157732.6|157825.3|157735.3|157825.3|157735.3|157822|157732|4
1651681600000|2022-05-04 16:26:40|157815.7|157725.7|157819.4|157729.4|157819.4|157729.4|157814.3|157724.3|5
1651681610000|2022-05-04 16:26:50|157817.6|157727.6|157818.5|157728.5|157819.7|157729.7|157811|157721|10
1651681620000|2022-05-04 16:27:00|157819.7|157729.7|157818.2|157728.2|157819.7|157729.7|157814.4|157724.4|13
1651681630000|2022-05-04 16:27:10|157818.3|157728.3|157815.5|157725.5|157818.3|157728.3|157815.5|157725.5|9
1651681640000|2022-05-04 16:27:20|157816.4|157726.4|157810|157720|157816.9|157726.9|157809.9|157719.9|9
1651681650000|2022-05-04 16:27:30|157810.1|157720.1|157809.9|157719.9|157810.3|157720.3|157809.9|157719.9|3
1651681660000|2022-05-04 16:27:40|157810.4|157720.4|157813.9|157723.9|157813.9|157723.9|157809.3|157719.3|8
1651681670000|2022-05-04 16:27:50|157814.1|157724.1|157813.7|157723.7|157814.9|157724.9|157809.5|157719.5|8
1651681680000|2022-05-04 16:28:00|157812.6|157722.6|157818.2|157728.2|157818.2|157728.2|157812.6|157722.6|7
1651681690000|2022-05-04 16:28:10|157815.8|157725.8|157813.2|157723.2|157815.8|157725.8|157812.2|157722.2|13
1651681700000|2022-05-04 16:28:20|157812.4|157722.4|157813.3|157723.3|157814.3|157724.3|157809.5|157719.5|16
1651681710000|2022-05-04 16:28:30|157814.5|157724.5|157814.3|157724.3|157816.3|157726.3|157813|157723|16
1651681720000|2022-05-04 16:28:40|157813.8|157723.8|157814.5|157724.5|157817|157727|157813.8|157723.8|9
1651681730000|2022-05-04 16:28:50|157815.5|157725.5|157814.9|157724.9|157816.6|157726.6|157814.4|157724.4|11
1651681740000|2022-05-04 16:29:00|157813.8|157723.8|157812.4|157722.4|157814.4|157724.4|157811.9|157721.9|13
1651681750000|2022-05-04 16:29:10|157813.4|157723.4|157816.5|157726.5|157816.5|157726.5|157812.6|157722.6|12
1651681760000|2022-05-04 16:29:20|157814|157724|157813.2|157723.2|157817.4|157727.4|157809|157719|8
1651681770000|2022-05-04 16:29:30|157818.1|157728.1|157819|157729|157819|157729|157812.2|157722.2|10
1651681780000|2022-05-04 16:29:40|157817.6|157727.6|157816|157726|157817.7|157727.7|157815.5|157725.5|7
1651681790000|2022-05-04 16:29:50|157816.3|157726.3|157814.8|157724.8|157816.8|157726.8|157814.8|157724.8|7
1651681800000|2022-05-04 16:30:00|157815.9|157725.9|157814.8|157724.8|157815.9|157725.9|157813.5|157723.5|14
1651681810000|2022-05-04 16:30:10|157816|157726|157813.4|157723.4|157816.2|157726.2|157813.4|157723.4|12
1651681820000|2022-05-04 16:30:20|157814.3|157724.3|157815|157725|157817|157727|157814.3|157724.3|7
1651681830000|2022-05-04 16:30:30|157813.4|157723.4|157819.2|157729.2|157819.2|157729.2|157813.4|157723.4|8
1651681840000|2022-05-04 16:30:40|157818.1|157728.1|157819.2|157729.2|157819.2|157729.2|157817.6|157727.6|3
1651681850000|2022-05-04 16:30:50|157819.5|157729.5|157816|157726|157820.5|157730.5|157813.3|157723.3|8
1651681860000|2022-05-04 16:31:00|157818.1|157728.1|157819.7|157729.7|157819.8|157729.8|157816.4|157726.4|7
1651681870000|2022-05-04 16:31:10|157818.7|157728.7|157818|157728|157819.7|157729.7|157818|157728|10
1651681880000|2022-05-04 16:31:20|157818.2|157728.2|157817.7|157727.7|157819.9|157729.9|157815|157725|13
1651681890000|2022-05-04 16:31:30|157818.3|157728.3|157817.9|157727.9|157819.4|157729.4|157817.7|157727.7|12
1651681900000|2022-05-04 16:31:40|157818|157728|157813.1|157723.1|157821.4|157731.4|157813.1|157723.1|15
1651681910000|2022-05-04 16:31:50|157818|157728|157811.3|157721.3|157818|157728|157810.3|157720.3|25
1651681920000|2022-05-04 16:32:00|157811.6|157721.6|157811.9|157721.9|157812.5|157722.5|157810|157720|15
1651681930000|2022-05-04 16:32:10|157811.8|157721.8|157809.6|157719.6|157811.9|157721.9|157808.9|157718.9|18
1651681940000|2022-05-04 16:32:20|157812.5|157722.5|157808.1|157718.1|157812.5|157722.5|157805.1|157715.1|15
1651681950000|2022-05-04 16:32:30|157808.3|157718.3|157808.4|157718.4|157808.5|157718.5|157807.7|157717.7|13
1651681960000|2022-05-04 16:32:40|157806.6|157716.6|157806.8|157716.8|157807.9|157717.9|157805.8|157715.8|17
1651681970000|2022-05-04 16:32:50|157806.5|157716.5|157807.8|157717.8|157807.8|157717.8|157806.4|157716.4|7
1651681980000|2022-05-04 16:33:00|157807.3|157717.3|157807.9|157717.9|157807.9|157717.9|157803.9|157713.9|8
1651681990000|2022-05-04 16:33:10|157807|157717|157808.3|157718.3|157812.9|157722.9|157806.2|157716.2|9
1651682000000|2022-05-04 16:33:20|157808.7|157718.7|157806.3|157716.3|157809.5|157719.5|157805.6|157715.6|8
1651682010000|2022-05-04 16:33:30|157806.5|157716.5|157804.5|157714.5|157809.5|157719.5|157804.5|157714.5|11
1651682020000|2022-05-04 16:33:40|157805.6|157715.6|157807.4|157717.4|157807.9|157717.9|157805.4|157715.4|9
1651682030000|2022-05-04 16:33:50|157806.5|157716.5|157806.8|157716.8|157808.3|157718.3|157806.5|157716.5|5
1651682040000|2022-05-04 16:34:00|157808.3|157718.3|157809.9|157719.9|157810.3|157720.3|157808.3|157718.3|5
1651682050000|2022-05-04 16:34:10|157810.8|157720.8|157805.2|157715.2|157814.7|157724.7|157803|157713|12
1651682060000|2022-05-04 16:34:20|157806.8|157716.8|157805.1|157715.1|157806.8|157716.8|157803.5|157713.5|8
1651682070000|2022-05-04 16:34:30|157805|157715|157806.8|157716.8|157809.2|157719.2|157805|157715|10
1651682080000|2022-05-04 16:34:40|157807.2|157717.2|157809.9|157719.9|157809.9|157719.9|157807.2|157717.2|4
1651682090000|2022-05-04 16:34:50|157810|157720|157809.4|157719.4|157810|157720|157806.6|157716.6|7
1651682100000|2022-05-04 16:35:00|157810.2|157720.2|157808.9|157718.9|157810.2|157720.2|157805.3|157715.3|8
1651682110000|2022-05-04 16:35:10|157802.3|157712.3|157807.3|157717.3|157811.1|157721.1|157802.3|157712.3|6
1651682120000|2022-05-04 16:35:20|157808.9|157718.9|157810.4|157720.4|157810.9|157720.9|157808.9|157718.9|5
1651682130000|2022-05-04 16:35:30|157810.5|157720.5|157812.5|157722.5|157812.5|157722.5|157810.5|157720.5|3
1651682140000|2022-05-04 16:35:40|157805.8|157715.8|157804.1|157714.1|157811.3|157721.3|157804.1|157714.1|9
1651682150000|2022-05-04 16:35:50|157804.5|157714.5|157805|157715|157806.2|157716.2|157803.3|157713.3|6
1651682160000|2022-05-04 16:36:00|157809.3|157719.3|157807.3|157717.3|157809.6|157719.6|157806.7|157716.7|6
1651682170000|2022-05-04 16:36:10|157809.2|157719.2|157808.3|157718.3|157812.1|157722.1|157807|157717|10
1651682180000|2022-05-04 16:36:20|157807|157717|157807.6|157717.6|157809.7|157719.7|157805.5|157715.5|11
1651682190000|2022-05-04 16:36:30|157808.3|157718.3|157805.6|157715.6|157809.3|157719.3|157804.8|157714.8|9
1651682200000|2022-05-04 16:36:40|157805|157715|157809.1|157719.1|157809.8|157719.8|157805|157715|8
1651682210000|2022-05-04 16:36:50|157807.8|157717.8|157805.2|157715.2|157810.5|157720.5|157801.7|157711.7|24
1651682220000|2022-05-04 16:37:00|157804.6|157714.6|157807|157717|157807|157717|157801.6|157711.6|17
1651682230000|2022-05-04 16:37:10|157807.1|157717.1|157801.2|157711.2|157807.3|157717.3|157801.2|157711.2|25
1651682240000|2022-05-04 16:37:20|157801|157711|157807.5|157717.5|157807.5|157717.5|157800.8|157710.8|20
1651682250000|2022-05-04 16:37:30|157808.2|157718.2|157804.1|157714.1|157808.2|157718.2|157804.1|157714.1|15
1651682260000|2022-05-04 16:37:40|157805.7|157715.7|157805.5|157715.5|157809.4|157719.4|157802.7|157712.7|14
1651682270000|2022-05-04 16:37:50|157805.4|157715.4|157804.3|157714.3|157807|157717|157803.6|157713.6|18
1651682280000|2022-05-04 16:38:00|157807.4|157717.4|157805.2|157715.2|157807.4|157717.4|157805|157715|15
1651682290000|2022-05-04 16:38:10|157806.1|157716.1|157806.3|157716.3|157807.7|157717.7|157806.1|157716.1|8
1651682300000|2022-05-04 16:38:20|157807.4|157717.4|157803.4|157713.4|157808.3|157718.3|157803.4|157713.4|5
1651682310000|2022-05-04 16:38:30|157804|157714|157806.3|157716.3|157806.8|157716.8|157804|157714|5
1651682320000|2022-05-04 16:38:40|157806.1|157716.1|157806.3|157716.3|157806.3|157716.3|157802.7|157712.7|9
1651682330000|2022-05-04 16:38:50|157805.9|157715.9|157808.4|157718.4|157810.8|157720.8|157804.8|157714.8|6
1651682340000|2022-05-04 16:39:00|157810.7|157720.7|157804|157714|157810.7|157720.7|157803.8|157713.8|16
1651682350000|2022-05-04 16:39:10|157806|157716|157803.7|157713.7|157806.4|157716.4|157803.7|157713.7|13
1651682360000|2022-05-04 16:39:20|157803.6|157713.6|157804.8|157714.8|157806.5|157716.5|157803.6|157713.6|17
1651682370000|2022-05-04 16:39:30|157804.3|157714.3|157803.3|157713.3|157809|157719|157800.8|157710.8|22
1651682380000|2022-05-04 16:39:40|157802.2|157712.2|157806.1|157716.1|157806.1|157716.1|157802.2|157712.2|19
1651682390000|2022-05-04 16:39:50|157805.6|157715.6|157808.9|157718.9|157809.5|157719.5|157802.5|157712.5|13
1651682400000|2022-05-04 16:40:00|157808.3|157718.3|157805.2|157715.2|157808.5|157718.5|157804.3|157714.3|21
1651682410000|2022-05-04 16:40:10|157805.1|157715.1|157802.5|157712.5|157805.1|157715.1|157801.7|157711.7|15
1651682420000|2022-05-04 16:40:20|157801.7|157711.7|157803.1|157713.1|157808.7|157718.7|157800.9|157710.9|24
1651682430000|2022-05-04 16:40:30|157802.6|157712.6|157805|157715|157806.5|157716.5|157801.2|157711.2|16
1651682440000|2022-05-04 16:40:40|157804.7|157714.7|157803.7|157713.7|157804.8|157714.8|157802.8|157712.8|16
1651682450000|2022-05-04 16:40:50|157803.4|157713.4|157801.2|157711.2|157806.5|157716.5|157801.2|157711.2|18
1651682460000|2022-05-04 16:41:00|157801.3|157711.3|157801.7|157711.7|157806.3|157716.3|157801.3|157711.3|19
1651682470000|2022-05-04 16:41:10|157807.3|157717.3|157804.2|157714.2|157808.4|157718.4|157801|157711|12
1651682480000|2022-05-04 16:41:20|157803.9|157713.9|157803|157713|157807.1|157717.1|157802.2|157712.2|16
1651682490000|2022-05-04 16:41:30|157804.3|157714.3|157805.4|157715.4|157806.1|157716.1|157801|157711|16
1651682500000|2022-05-04 16:41:40|157804.2|157714.2|157801|157711|157806.3|157716.3|157801|157711|18
1651682510000|2022-05-04 16:41:50|157801.5|157711.5|157800.7|157710.7|157804.9|157714.9|157800.2|157710.2|12
1651682520000|2022-05-04 16:42:00|157799.8|157709.8|157805.7|157715.7|157806.2|157716.2|157797.1|157707.1|14
1651682530000|2022-05-04 16:42:10|157805.2|157715.2|157809.9|157719.9|157810.4|157720.4|157803.9|157713.9|15
1651682540000|2022-05-04 16:42:20|157808.8|157718.8|157808.5|157718.5|157810.8|157720.8|157805.9|157715.9|18
1651682550000|2022-05-04 16:42:30|157808|157718|157804.4|157714.4|157808|157718|157804.4|157714.4|7
1651682560000|2022-05-04 16:42:40|157806.4|157716.4|157807.9|157717.9|157809.7|157719.7|157805.5|157715.5|14
1651682570000|2022-05-04 16:42:50|157806.7|157716.7|157805.3|157715.3|157807.6|157717.6|157804.4|157714.4|11
1651682580000|2022-05-04 16:43:00|157805.9|157715.9|157802.1|157712.1|157807.7|157717.7|157802.1|157712.1|9
1651682590000|2022-05-04 16:43:10|157802.5|157712.5|157809.2|157719.2|157818|157728|157802.5|157712.5|18
1651682600000|2022-05-04 16:43:20|157807.4|157717.4|157804.4|157714.4|157810.5|157720.5|157804.1|157714.1|19
1651682610000|2022-05-04 16:43:30|157805.3|157715.3|157804.6|157714.6|157807|157717|157804.6|157714.6|12
1651682620000|2022-05-04 16:43:40|157803.7|157713.7|157802.2|157712.2|157807.1|157717.1|157802.2|157712.2|6
1651682630000|2022-05-04 16:43:50|157803.2|157713.2|157806|157716|157809.8|157719.8|157798.7|157708.7|19
1651682640000|2022-05-04 16:44:00|157806.2|157716.2|157805|157715|157806.2|157716.2|157802.3|157712.3|21
1651682650000|2022-05-04 16:44:10|157804.6|157714.6|157803.6|157713.6|157806.6|157716.6|157803.5|157713.5|18
1651682660000|2022-05-04 16:44:20|157802.2|157712.2|157805.5|157715.5|157807.5|157717.5|157801.4|157711.4|22
1651682670000|2022-05-04 16:44:30|157807|157717|157802.3|157712.3|157807|157717|157801.3|157711.3|18
1651682680000|2022-05-04 16:44:40|157807.9|157717.9|157803.5|157713.5|157807.9|157717.9|157802.2|157712.2|18
1651682690000|2022-05-04 16:44:50|157801.6|157711.6|157802.9|157712.9|157806.3|157716.3|157801.6|157711.6|17
1651682700000|2022-05-04 16:45:00|157803|157713|157810.4|157720.4|157817.3|157727.3|157799.4|157709.4|26
1651682710000|2022-05-04 16:45:10|157809.9|157719.9|157803.8|157713.8|157813.7|157723.7|157802.1|157712.1|17
1651682720000|2022-05-04 16:45:20|157800.1|157710.1|157806|157716|157807|157717|157800.1|157710.1|14
1651682730000|2022-05-04 16:45:30|157806.3|157716.3|157809.2|157719.2|157812.3|157722.3|157805.6|157715.6|11
1651682740000|2022-05-04 16:45:40|157807|157717|157811.7|157721.7|157811.7|157721.7|157807|157717|14
1651682750000|2022-05-04 16:45:50|157811.1|157721.1|157808.9|157718.9|157811.1|157721.1|157806.3|157716.3|11
1651682760000|2022-05-04 16:46:00|157808.6|157718.6|157810.9|157720.9|157813.6|157723.6|157807.6|157717.6|10
1651682770000|2022-05-04 16:46:10|157809.8|157719.8|157807.1|157717.1|157811.2|157721.2|157806.3|157716.3|14
1651682780000|2022-05-04 16:46:20|157806.4|157716.4|157811.1|157721.1|157814.5|157724.5|157806.4|157716.4|13
1651682790000|2022-05-04 16:46:30|157811.4|157721.4|157808.8|157718.8|157813.1|157723.1|157808.2|157718.2|17
1651682800000|2022-05-04 16:46:40|157812.4|157722.4|157810.7|157720.7|157812.4|157722.4|157809.2|157719.2|16
1651682810000|2022-05-04 16:46:50|157816.4|157726.4|157813.3|157723.3|157816.4|157726.4|157812.9|157722.9|12
1651682820000|2022-05-04 16:47:00|157812.3|157722.3|157812.8|157722.8|157814.8|157724.8|157809.1|157719.1|10
1651682830000|2022-05-04 16:47:10|157813|157723|157813.6|157723.6|157813.6|157723.6|157811.8|157721.8|6
1651682840000|2022-05-04 16:47:20|157812.9|157722.9|157811.8|157721.8|157817.1|157727.1|157811.8|157721.8|7
1651682850000|2022-05-04 16:47:30|157808.3|157718.3|157806.2|157716.2|157808.3|157718.3|157804.1|157714.1|18
1651682860000|2022-05-04 16:47:40|157817|157727|157808.6|157718.6|157817|157727|157806.6|157716.6|15
1651682870000|2022-05-04 16:47:50|157807|157717|157807.6|157717.6|157808.5|157718.5|157805|157715|14
1651682880000|2022-05-04 16:48:00|157807.3|157717.3|157808.4|157718.4|157816.8|157726.8|157807.3|157717.3|10
1651682890000|2022-05-04 16:48:10|157809.2|157719.2|157806.1|157716.1|157810.9|157720.9|157804.5|157714.5|22
1651682900000|2022-05-04 16:48:20|157805.3|157715.3|157809.4|157719.4|157814.9|157724.9|157805.3|157715.3|14
1651682910000|2022-05-04 16:48:30|157809.1|157719.1|157809.5|157719.5|157814|157724|157809.1|157719.1|18
1651682920000|2022-05-04 16:48:40|157808.8|157718.8|157812.4|157722.4|157812.4|157722.4|157799.8|157709.8|8
1651682930000|2022-05-04 16:48:50|157812.8|157722.8|157804.5|157714.5|157812.8|157722.8|157801.7|157711.7|25
1651682940000|2022-05-04 16:49:00|157803.3|157713.3|157804|157714|157807.4|157717.4|157801.1|157711.1|30
1651682950000|2022-05-04 16:49:10|157803.2|157713.2|157801.8|157711.8|157804|157714|157801.8|157711.8|14
1651682960000|2022-05-04 16:49:20|157799|157709|157803.2|157713.2|157806.6|157716.6|157799|157709|17
1651682970000|2022-05-04 16:49:30|157802.5|157712.5|157801.3|157711.3|157805.4|157715.4|157801.3|157711.3|11
1651682980000|2022-05-04 16:49:40|157801.4|157711.4|157805.7|157715.7|157808.2|157718.2|157798.4|157708.4|10
1651682990000|2022-05-04 16:49:50|157806|157716|157803.5|157713.5|157806|157716|157800.4|157710.4|21
1651683000000|2022-05-04 16:50:00|157802.9|157712.9|157809.3|157719.3|157809.3|157719.3|157800.4|157710.4|9
1651683010000|2022-05-04 16:50:10|157810.2|157720.2|157803.2|157713.2|157810.2|157720.2|157803.2|157713.2|11
1651683020000|2022-05-04 16:50:20|157805|157715|157808.8|157718.8|157808.8|157718.8|157804.5|157714.5|17
1651683030000|2022-05-04 16:50:30|157809|157719|157807|157717|157809|157719|157806.4|157716.4|11
1651683040000|2022-05-04 16:50:40|157807.4|157717.4|157802|157712|157807.4|157717.4|157802|157712|5
1651683050000|2022-05-04 16:50:50|157801.9|157711.9|157812.6|157722.6|157812.6|157722.6|157801.9|157711.9|9
1651683060000|2022-05-04 16:51:00|157809.5|157719.5|157806.5|157716.5|157809.6|157719.6|157806.5|157716.5|8
1651683070000|2022-05-04 16:51:10|157803.3|157713.3|157810.6|157720.6|157810.6|157720.6|157803.3|157713.3|13
1651683080000|2022-05-04 16:51:20|157811.1|157721.1|157808.9|157718.9|157813.1|157723.1|157807.2|157717.2|16
1651683090000|2022-05-04 16:51:30|157809.1|157719.1|157809.5|157719.5|157814.8|157724.8|157807.5|157717.5|23
1651683100000|2022-05-04 16:51:40|157809|157719|157808.4|157718.4|157816.8|157726.8|157808.4|157718.4|14
1651683110000|2022-05-04 16:51:50|157809.9|157719.9|157812.3|157722.3|157814|157724|157808.6|157718.6|23
1651683120000|2022-05-04 16:52:00|157811.3|157721.3|157807.6|157717.6|157814.8|157724.8|157807.6|157717.6|17
1651683130000|2022-05-04 16:52:10|157808.3|157718.3|157811|157721|157811.8|157721.8|157805.9|157715.9|21
1651683140000|2022-05-04 16:52:20|157808.8|157718.8|157808.2|157718.2|157811.3|157721.3|157807.1|157717.1|20
1651683150000|2022-05-04 16:52:30|157809.3|157719.3|157807.6|157717.6|157809.8|157719.8|157807.6|157717.6|17
1651683160000|2022-05-04 16:52:40|157807.9|157717.9|157810.3|157720.3|157810.5|157720.5|157806.9|157716.9|19
1651683170000|2022-05-04 16:52:50|157811.4|157721.4|157807|157717|157811.4|157721.4|157801.2|157711.2|15
1651683180000|2022-05-04 16:53:00|157807.5|157717.5|157803.2|157713.2|157811|157721|157802.7|157712.7|15
1651683190000|2022-05-04 16:53:10|157802.9|157712.9|157809.4|157719.4|157809.6|157719.6|157802.9|157712.9|9
1651683200000|2022-05-04 16:53:20|157806.2|157716.2|157806.2|157716.2|157807.2|157717.2|157806.2|157716.2|3
1651683210000|2022-05-04 16:53:30|157806.8|157716.8|157805.3|157715.3|157808.4|157718.4|157805.3|157715.3|8
1651683220000|2022-05-04 16:53:40|157805.2|157715.2|157808.1|157718.1|157808.1|157718.1|157803.7|157713.7|6
1651683230000|2022-05-04 16:53:50|157808|157718|157806.3|157716.3|157808.5|157718.5|157806.3|157716.3|4
1651683240000|2022-05-04 16:54:00|157806.7|157716.7|157790|157700|157806.7|157716.7|157782.9|157692.9|27
1651683250000|2022-05-04 16:54:10|157789.5|157699.5|157771|157681|157789.5|157699.5|157769.3|157679.3|23
1651683260000|2022-05-04 16:54:20|157770.9|157680.9|157784.7|157694.7|157784.8|157694.8|157770.6|157680.6|21
1651683270000|2022-05-04 16:54:30|157769.6|157679.6|157751.5|157661.5|157773.9|157683.9|157744.8|157654.8|29
1651683280000|2022-05-04 16:54:40|157748.6|157658.6|157748.9|157658.9|157750.4|157660.4|157743.4|157653.4|32
1651683290000|2022-05-04 16:54:50|157748.2|157658.2|157744.8|157654.8|157750|157660|157744.8|157654.8|13
1651683300000|2022-05-04 16:55:00|157745.3|157655.3|157745|157655|157748.4|157658.4|157745|157655|21
1651683310000|2022-05-04 16:55:10|157744.4|157654.4|157680|157590|157751.1|157661.1|157674.8|157584.8|29
1651683320000|2022-05-04 16:55:20|157678|157588|157678.2|157588.2|157688.5|157598.5|157676.8|157586.8|27
1651683330000|2022-05-04 16:55:30|157679.8|157589.8|157659.8|157569.8|157679.8|157589.8|157652.8|157562.8|27
1651683340000|2022-05-04 16:55:40|157660.4|157570.4|157668.5|157578.5|157672.5|157582.5|157657.3|157567.3|27
1651683350000|2022-05-04 16:55:50|157669.3|157579.3|157668.4|157578.4|157670.5|157580.5|157667|157577|16
1651683360000|2022-05-04 16:56:00|157668.8|157578.8|157698.6|157608.6|157717.2|157617.5|157668.2|157574.2|33
1651683370000|2022-05-04 16:56:10|157699.1|157609.1|157690.8|157600.8|157699.1|157609.1|157689.3|157599.3|35
1651683380000|2022-05-04 16:56:20|157691.4|157601.4|157685|157595|157693.6|157603.6|157680.8|157590.8|37
1651683390000|2022-05-04 16:56:30|157684.8|157594.8|157686.3|157596.3|157688.2|157598.2|157684.6|157594.6|33
1651683400000|2022-05-04 16:56:40|157686.8|157596.8|157686.2|157596.2|157690.9|157600.9|157678.7|157588.7|31
1651683410000|2022-05-04 16:56:50|157685.6|157595.6|157693.7|157603.7|157694|157604|157685.4|157595.4|28
1651683420000|2022-05-04 16:57:00|157692.7|157602.7|157691.1|157601.1|157693.1|157603.1|157687.5|157597.5|25
1651683430000|2022-05-04 16:57:10|157691.8|157601.8|157697.7|157607.7|157697.7|157607.7|157690|157600|24
1651683440000|2022-05-04 16:57:20|157697|157607|157694.8|157604.8|157697|157607|157694.8|157604.8|7
1651683450000|2022-05-04 16:57:30|157693.1|157603.1|157697.4|157607.4|157698.4|157608.4|157693.1|157603.1|14
1651683460000|2022-05-04 16:57:40|157699.4|157609.4|157688.1|157598.1|157700.3|157610.3|157683.3|157593.3|25
1651683470000|2022-05-04 16:57:50|157687.5|157597.5|157688.6|157598.6|157694.4|157604.4|157686|157596|28
1651683480000|2022-05-04 16:58:00|157686|157596|157686.1|157596.1|157689|157599|157682.6|157592.6|29
1651683490000|2022-05-04 16:58:10|157687.1|157597.1|157684.4|157594.4|157687.1|157597.1|157681.3|157591.3|24
1651683500000|2022-05-04 16:58:20|157684.7|157594.7|157685.8|157595.8|157686.4|157596.4|157683.6|157593.6|25
1651683510000|2022-05-04 16:58:30|157685.5|157595.5|157682.8|157592.8|157687.3|157597.3|157678|157588|25
1651683520000|2022-05-04 16:58:40|157682.1|157592.1|157685.3|157595.3|157685.4|157595.4|157681.9|157591.9|19
1651683530000|2022-05-04 16:58:50|157685.2|157595.2|157680.5|157590.5|157688.9|157598.9|157675.7|157585.7|32
1651683540000|2022-05-04 16:59:00|157679.5|157589.5|157616.4|157526.4|157679.5|157589.5|157611.6|157521.6|38
1651683550000|2022-05-04 16:59:10|157614.5|157524.5|157617.6|157527.6|157617.6|157527.6|157614.5|157524.5|27
1651683560000|2022-05-04 16:59:20|157616.9|157526.9|157615.1|157525.1|157616.9|157526.9|157613.8|157523.8|30
1651683570000|2022-05-04 16:59:30|157615.3|157525.3|157618.5|157528.5|157620|157530|157615.3|157525.3|23
1651683580000|2022-05-04 16:59:40|157619.6|157529.6|157618.8|157528.8|157620.6|157530.6|157618.3|157528.3|16
1651683590000|2022-05-04 16:59:50|157618.2|157528.2|157617.4|157527.4|157620|157530|157610.5|157520.5|28
1651683600000|2022-05-04 17:00:00|157617.5|157527.5|157614.8|157524.8|157620.2|157530.2|157614.4|157524.4|34
1651683610000|2022-05-04 17:00:10|157616.1|157526.1|157615.3|157525.3|157617.4|157527.4|157614.9|157524.9|15
1651683620000|2022-05-04 17:00:20|157617|157527|157618.5|157528.5|157618.5|157528.5|157616.4|157526.4|16
1651683630000|2022-05-04 17:00:30|157619.1|157529.1|157620|157530|157620.2|157530.2|157617.9|157527.9|15
1651683640000|2022-05-04 17:00:40|157620.7|157530.7|157611|157521|157622.7|157532.7|157610.4|157520.4|27
1651683650000|2022-05-04 17:00:50|157611.4|157521.4|157606.2|157516.2|157611.7|157521.7|157604.9|157514.9|22
1651683660000|2022-05-04 17:01:00|157603.9|157513.9|157604|157514|157610|157520|157601.9|157511.9|38
1651683670000|2022-05-04 17:01:10|157604.7|157514.7|157606.2|157516.2|157608.2|157518.2|157602.7|157512.7|25
1651683680000|2022-05-04 17:01:20|157604.8|157514.8|157630.6|157540.6|157631.9|157541.9|157604.8|157514.8|29
1651683690000|2022-05-04 17:01:30|157630.5|157540.5|157629|157539|157632.9|157542.9|157628.8|157538.8|28
1651683700000|2022-05-04 17:01:40|157629.5|157539.5|157631.4|157541.4|157634.9|157544.9|157629.5|157539.5|27
1651683710000|2022-05-04 17:01:50|157631.9|157541.9|157632|157542|157635.8|157545.8|157631.8|157541.8|21
1651683720000|2022-05-04 17:02:00|157631.9|157541.9|157632.6|157542.6|157638.7|157548.7|157630.8|157540.8|29
1651683730000|2022-05-04 17:02:10|157631.1|157541.1|157633.6|157543.6|157635.3|157545.3|157627.7|157537.7|30
1651683740000|2022-05-04 17:02:20|157635.1|157545.1|157610.6|157520.6|157635.1|157545.1|157610.6|157520.6|25
1651683750000|2022-05-04 17:02:30|157612.2|157522.2|157606.6|157516.6|157612.2|157522.2|157601.4|157511.4|34
1651683760000|2022-05-04 17:02:40|157606.1|157516.1|157610.5|157520.5|157611.7|157521.7|157606.1|157516.1|27
1651683770000|2022-05-04 17:02:50|157610.1|157520.1|157608.7|157518.7|157610.5|157520.5|157607.5|157517.5|22
1651683780000|2022-05-04 17:03:00|157609.6|157519.6|157605.2|157515.2|157609.6|157519.6|157604.5|157514.5|12
1651683790000|2022-05-04 17:03:10|157605.4|157515.4|157608.1|157518.1|157609.8|157519.8|157604.3|157514.3|16
1651683800000|2022-05-04 17:03:20|157608.4|157518.4|157605.3|157515.3|157610.1|157520.1|157600.5|157510.5|31
1651683810000|2022-05-04 17:03:30|157606.4|157516.4|157609.2|157519.2|157609.5|157519.5|157605.3|157515.3|23
1651683820000|2022-05-04 17:03:40|157608.9|157518.9|157607.3|157517.3|157609.3|157519.3|157607.3|157517.3|16
1651683830000|2022-05-04 17:03:50|157609.9|157519.9|157613.7|157523.7|157613.8|157523.8|157607.2|157517.2|23
1651683840000|2022-05-04 17:04:00|157612.2|157522.2|157609.4|157519.4|157612.2|157522.2|157608.4|157518.4|23
1651683850000|2022-05-04 17:04:10|157609.7|157519.7|157608.4|157518.4|157610.7|157520.7|157604.9|157514.9|16
1651683860000|2022-05-04 17:04:20|157608.6|157518.6|157608.3|157518.3|157609.2|157519.2|157607.4|157517.4|14
1651683870000|2022-05-04 17:04:30|157606.7|157516.7|157611.5|157521.5|157614.5|157524.5|157606.7|157516.7|18
1651683880000|2022-05-04 17:04:40|157611.7|157521.7|157611.3|157521.3|157613.5|157523.5|157608.5|157518.5|21
1651683890000|2022-05-04 17:04:50|157610.9|157520.9|157604.2|157514.2|157611.2|157521.2|157601|157511|27
1651683900000|2022-05-04 17:05:00|157604.3|157514.3|157611.6|157521.6|157611.7|157521.7|157604.3|157514.3|24
1651683910000|2022-05-04 17:05:10|157611.9|157521.9|157611.3|157521.3|157612.2|157522.2|157610.9|157520.9|15
1651683920000|2022-05-04 17:05:20|157611.1|157521.1|157608.2|157518.2|157611.5|157521.5|157608.1|157518.1|17
1651683930000|2022-05-04 17:05:30|157608.4|157518.4|157615.8|157525.8|157616.4|157526.4|157607.6|157517.6|22
1651683940000|2022-05-04 17:05:40|157616|157526|157614|157524|157616|157526|157611.8|157521.8|15
1651683950000|2022-05-04 17:05:50|157612.5|157522.5|157611.1|157521.1|157614.5|157524.5|157610.2|157520.2|13
1651683960000|2022-05-04 17:06:00|157610.7|157520.7|157611.7|157521.7|157618.8|157528.8|157608.8|157518.8|13
1651683970000|2022-05-04 17:06:10|157612.3|157522.3|157608.7|157518.7|157616.3|157526.3|157603.2|157513.2|25
1651683980000|2022-05-04 17:06:20|157607.8|157517.8|157611|157521|157612.1|157522.1|157607.1|157517.1|22
1651683990000|2022-05-04 17:06:30|157612.5|157522.5|157611.6|157521.6|157615.5|157525.5|157611.3|157521.3|26
1651684000000|2022-05-04 17:06:40|157611.1|157521.1|157613.5|157523.5|157613.7|157523.7|157611.1|157521.1|13
1651684010000|2022-05-04 17:06:50|157612|157522|157594.5|157504.5|157612.6|157522.6|157589.5|157499.5|19
1651684020000|2022-05-04 17:07:00|157593.5|157503.5|157589.6|157499.6|157596.8|157506.8|157588.9|157498.9|22
1651684030000|2022-05-04 17:07:10|157589.8|157499.8|157594.5|157504.5|157595.3|157505.3|157589.2|157499.2|14
1651684040000|2022-05-04 17:07:20|157593.7|157503.7|157589.5|157499.5|157595|157505|157585.2|157495.2|19
1651684050000|2022-05-04 17:07:30|157590.4|157500.4|157623.6|157533.6|157627.2|157537.2|157590.2|157500.2|30
1651684060000|2022-05-04 17:07:40|157623.7|157533.7|157615|157525|157624.2|157534.2|157615|157525|30
1651684070000|2022-05-04 17:07:50|157614.9|157524.9|157614.1|157524.1|157616.7|157526.7|157613.1|157523.1|17
1651684080000|2022-05-04 17:08:00|157614.3|157524.3|157616.1|157526.1|157617.1|157527.1|157614.3|157524.3|6
1651684090000|2022-05-04 17:08:10|157615.9|157525.9|157615.9|157525.9|157616.2|157526.2|157615.7|157525.7|9
1651684100000|2022-05-04 17:08:20|157616.2|157526.2|157617.5|157527.5|157617.5|157527.5|157615.1|157525.1|6
1651684110000|2022-05-04 17:08:30|157614.4|157524.4|157608.5|157518.5|157614.4|157524.4|157608.5|157518.5|17
1651684120000|2022-05-04 17:08:40|157614.5|157524.5|157607.3|157517.3|157614.5|157524.5|157606.6|157516.6|24
1651684130000|2022-05-04 17:08:50|157606.3|157516.3|157607|157517|157608.9|157518.9|157606.2|157516.2|20
1651684140000|2022-05-04 17:09:00|157606.6|157516.6|157605.6|157515.6|157607.4|157517.4|157604.9|157514.9|11
1651684150000|2022-05-04 17:09:10|157606.3|157516.3|157616.4|157526.4|157620.3|157530.3|157605.4|157515.4|12
1651684160000|2022-05-04 17:09:20|157617|157527|157612.9|157522.9|157617|157527|157612.6|157522.6|12
1651684170000|2022-05-04 17:09:30|157612.6|157522.6|157615.2|157525.2|157616.9|157526.9|157612.6|157522.6|11
1651684180000|2022-05-04 17:09:40|157615.7|157525.7|157614.1|157524.1|157617.7|157527.7|157614.1|157524.1|6
1651684190000|2022-05-04 17:09:50|157619.1|157529.1|157616.4|157526.4|157619.1|157529.1|157616.3|157526.3|12
1651684200000|2022-05-04 17:10:00|157616.6|157526.6|157615.2|157525.2|157616.8|157526.8|157614.8|157524.8|13
1651684210000|2022-05-04 17:10:10|157620.1|157530.1|157625.9|157535.9|157627.1|157537.1|157618|157528|22
1651684220000|2022-05-04 17:10:20|157619.6|157529.6|157621.4|157531.4|157621.8|157531.8|157618.7|157528.7|21
1651684230000|2022-05-04 17:10:30|157621.6|157531.6|157619.3|157529.3|157621.6|157531.6|157619.1|157529.1|17
1651684240000|2022-05-04 17:10:40|157619.2|157529.2|157620.2|157530.2|157621.6|157531.6|157618.1|157528.1|22
1651684250000|2022-05-04 17:10:50|157620.6|157530.6|157619.5|157529.5|157620.6|157530.6|157618.3|157528.3|19
1651684260000|2022-05-04 17:11:00|157620.5|157530.5|157632|157542|157641.7|157551.7|157620.5|157530.5|21
1651684270000|2022-05-04 17:11:10|157631.9|157541.9|157650.2|157560.2|157650.4|157560.4|157627.8|157537.8|25
1651684280000|2022-05-04 17:11:20|157654|157564|157675.4|157585.4|157675.4|157585.4|157651.5|157561.5|33
1651684290000|2022-05-04 17:11:30|157677.4|157587.4|157717.5|157627.5|157717.5|157627.5|157674.8|157584.8|33
1651684300000|2022-05-04 17:11:40|157716|157626|157712.8|157622.8|157722.4|157632.4|157709.3|157619.3|22
1651684310000|2022-05-04 17:11:50|157716.5|157626.5|157711.4|157621.4|157717.6|157627.6|157709.6|157619.6|15
1651684320000|2022-05-04 17:12:00|157713.1|157623.1|157714.6|157624.6|157716.2|157626.2|157711|157621|13
1651684330000|2022-05-04 17:12:10|157714.2|157624.2|157713.2|157623.2|157716.4|157626.4|157713.2|157623.2|7
1651684340000|2022-05-04 17:12:20|157713.8|157623.8|157714|157624|157714.4|157624.4|157710.9|157620.9|8
1651684350000|2022-05-04 17:12:30|157713.7|157623.7|157719.6|157629.6|157719.6|157629.6|157713.7|157623.7|6
1651684360000|2022-05-04 17:12:40|157719.4|157629.4|157713.7|157623.7|157719.4|157629.4|157711.8|157621.8|10
1651684370000|2022-05-04 17:12:50|157714.4|157624.4|157712.3|157622.3|157716.1|157626.1|157712.3|157622.3|20
1651684380000|2022-05-04 17:13:00|157712.5|157622.5|157728|157638|157729.4|157639.4|157710|157620|27
1651684390000|2022-05-04 17:13:10|157727.5|157637.5|157737.1|157647.1|157739|157649|157726.9|157636.9|27
1651684400000|2022-05-04 17:13:20|157736.2|157646.2|157731.2|157641.2|157736.7|157646.7|157730.6|157640.6|23
1651684410000|2022-05-04 17:13:30|157731.4|157641.4|157727.2|157637.2|157731.4|157641.4|157727.1|157637.1|12
1651684420000|2022-05-04 17:13:40|157727.6|157637.6|157726.7|157636.7|157728.4|157638.4|157726.7|157636.7|7
1651684430000|2022-05-04 17:13:50|157726|157636|157727.1|157637.1|157727.1|157637.1|157726|157636|4
1651684440000|2022-05-04 17:14:00|157723.1|157633.1|157721.7|157631.7|157724.4|157634.4|157719.4|157629.4|9
1651684450000|2022-05-04 17:14:10|157718.5|157628.5|157719.3|157629.3|157719.9|157629.9|157716.8|157626.8|6
1651684460000|2022-05-04 17:14:20|157717.7|157627.7|157722.9|157632.9|157726|157636|157717.7|157627.7|4
1651684470000|2022-05-04 17:14:30|157726.2|157636.2|157714.6|157624.6|157727.8|157637.8|157714.6|157624.6|6
1651684480000|2022-05-04 17:14:40|157714.8|157624.8|157719.6|157629.6|157720.7|157630.7|157714.8|157624.8|8
1651684490000|2022-05-04 17:14:50|157719|157629|157720.9|157630.9|157720.9|157630.9|157717.5|157627.5|9
1651684500000|2022-05-04 17:15:00|157721.3|157631.3|157723.4|157633.4|157726.1|157636.1|157721.3|157631.3|3
1651684510000|2022-05-04 17:15:10|157724|157634|157723.6|157633.6|157724|157634|157717.2|157627.2|8
1651684520000|2022-05-04 17:15:20|157721.7|157631.7|157728.3|157638.3|157728.3|157638.3|157721.6|157631.6|6
1651684530000|2022-05-04 17:15:30|157727.7|157637.7|157740.5|157650.5|157748.3|157658.3|157727.7|157637.7|23
1651684540000|2022-05-04 17:15:40|157740.6|157650.6|157736|157646|157740.6|157650.6|157736|157646|14
1651684550000|2022-05-04 17:15:50|157739.7|157649.7|157705|157615|157739.7|157649.7|157705|157615|14
1651684560000|2022-05-04 17:16:00|157704.8|157614.8|157702|157612|157705.4|157615.4|157698.9|157608.9|15
1651684570000|2022-05-04 17:16:10|157704.1|157614.1|157701.8|157611.8|157704.4|157614.4|157699.7|157609.7|17
1651684580000|2022-05-04 17:16:20|157702|157612|157700.4|157610.4|157702.8|157612.8|157699.8|157609.8|9
1651684590000|2022-05-04 17:16:30|157702.3|157612.3|157704.4|157614.4|157704.4|157614.4|157702.3|157612.3|8
1651684600000|2022-05-04 17:16:40|157705|157615|157698.8|157608.8|157708.6|157618.6|157692.3|157602.3|13
1651684610000|2022-05-04 17:16:50|157691.5|157601.5|157687.5|157597.5|157697.4|157607.4|157687.5|157597.5|23
1651684620000|2022-05-04 17:17:00|157687.3|157597.3|157690.3|157600.3|157695.7|157605.7|157687.3|157597.3|16
1651684630000|2022-05-04 17:17:10|157689.7|157599.7|157689.1|157599.1|157689.7|157599.7|157687|157597|16
1651684640000|2022-05-04 17:17:20|157689.3|157599.3|157649.2|157559.2|157691|157601|157647.3|157557.3|20
1651684650000|2022-05-04 17:17:30|157648.4|157558.4|157654.3|157564.3|157655.5|157565.5|157648.4|157558.4|29
1651684660000|2022-05-04 17:17:40|157655.1|157565.1|157653.1|157563.1|157655.1|157565.1|157652.9|157562.9|17
1651684670000|2022-05-04 17:17:50|157652.9|157562.9|157654.5|157564.5|157654.7|157564.7|157652.9|157562.9|8
1651684680000|2022-05-04 17:18:00|157657|157567|157651.9|157561.9|157657.8|157567.8|157651.8|157561.8|11
1651684690000|2022-05-04 17:18:10|157652.1|157562.1|157657.8|157567.8|157660.6|157570.6|157649.1|157559.1|14
1651684700000|2022-05-04 17:18:20|157658.8|157568.8|157655|157565|157659|157569|157655|157565|7
1651684710000|2022-05-04 17:18:30|157654.5|157564.5|157666.1|157576.1|157673.2|157583.2|157654.5|157564.5|21
1651684720000|2022-05-04 17:18:40|157666.4|157576.4|157666.7|157576.7|157668|157578|157665.3|157575.3|8
1651684730000|2022-05-04 17:18:50|157666.8|157576.8|157663.1|157573.1|157666.8|157576.8|157662.9|157572.9|8
1651684740000|2022-05-04 17:19:00|157663.4|157573.4|157663|157573|157666|157576|157663|157573|9
1651684750000|2022-05-04 17:19:10|157663.2|157573.2|157664|157574|157665.1|157575.1|157663.2|157573.2|6
1651684760000|2022-05-04 17:19:20|157664.4|157574.4|157667.6|157577.6|157669.1|157579.1|157662.9|157572.9|11
1651684770000|2022-05-04 17:19:30|157669|157579|157665.1|157575.1|157669|157579|157664.8|157574.8|10
1651684780000|2022-05-04 17:19:40|157664.4|157574.4|157664.1|157574.1|157664.4|157574.4|157662.6|157572.6|7
1651684790000|2022-05-04 17:19:50|157661.9|157571.9|157667|157577|157667|157577|157661|157571|15
1651684800000|2022-05-04 17:20:00|157663.5|157573.5|157662.8|157572.8|157664.8|157574.8|157662.2|157572.2|12
1651684810000|2022-05-04 17:20:10|157660.3|157570.3|157659.6|157569.6|157660.3|157570.3|157659.6|157569.6|2
1651684820000|2022-05-04 17:20:20|157662.7|157572.7|157654.1|157564.1|157662.7|157572.7|157651.9|157561.9|15
1651684830000|2022-05-04 17:20:30|157654|157564|157658.4|157568.4|157659.7|157569.7|157654|157564|11
1651684840000|2022-05-04 17:20:40|157657.8|157567.8|157657.9|157567.9|157661.4|157571.4|157656.4|157566.4|18
1651684850000|2022-05-04 17:20:50|157657.7|157567.7|157658|157568|157658|157568|157657.3|157567.3|5
1651684860000|2022-05-04 17:21:00|157657.5|157567.5|157658.3|157568.3|157658.3|157568.3|157652.9|157562.9|12
1651684870000|2022-05-04 17:21:10|157657.1|157567.1|157655.6|157565.6|157657.5|157567.5|157655.6|157565.6|8
1651684880000|2022-05-04 17:21:20|157655.9|157565.9|157654.4|157564.4|157656|157566|157654.4|157564.4|6
1651684890000|2022-05-04 17:21:30|157654.8|157564.8|157654|157564|157656.8|157566.8|157654|157564|8
1651684900000|2022-05-04 17:21:40|157654.7|157564.7|157654|157564|157654.7|157564.7|157654|157564|4
1651684910000|2022-05-04 17:21:50|157657.1|157567.1|157654.3|157564.3|157657.1|157567.1|157654.3|157564.3|5
1651684920000|2022-05-04 17:22:00|157655.5|157565.5|157656.9|157566.9|157656.9|157566.9|157654.9|157564.9|3
1651684930000|2022-05-04 17:22:10|157655.8|157565.8|157654.5|157564.5|157655.8|157565.8|157653.7|157563.7|4
1651684940000|2022-05-04 17:22:20|157654.2|157564.2|157653|157563|157654.7|157564.7|157653|157563|6
1651684950000|2022-05-04 17:22:30|157652.5|157562.5|157656.3|157566.3|157656.3|157566.3|157652.5|157562.5|5
1651684960000|2022-05-04 17:22:40|157655.7|157565.7|157652|157562|157655.7|157565.7|157648.8|157558.8|7
1651684970000|2022-05-04 17:22:50|157651.7|157561.7|157654.5|157564.5|157654.5|157564.5|157651.3|157561.3|3
1651684980000|2022-05-04 17:23:00|157649.5|157559.5|157654.5|157564.5|157664.8|157574.8|157649.5|157559.5|9
1651684990000|2022-05-04 17:23:10|157654.7|157564.7|157658.9|157568.9|157662|157572|157654.7|157564.7|5
1651685000000|2022-05-04 17:23:20|157658.7|157568.7|157660.8|157570.8|157660.8|157570.8|157658.7|157568.7|2
1651685010000|2022-05-04 17:23:30|157659.1|157569.1|157655.5|157565.5|157665.2|157575.2|157655.5|157565.5|12
1651685020000|2022-05-04 17:23:40|157654.2|157564.2|157658.8|157568.8|157666.1|157576.1|157654.2|157564.2|14
1651685030000|2022-05-04 17:23:50|157658.3|157568.3|157658.2|157568.2|157660.9|157570.9|157657.2|157567.2|12
1651685040000|2022-05-04 17:24:00|157658.6|157568.6|157659.4|157569.4|157660.8|157570.8|157657.8|157567.8|9
1651685050000|2022-05-04 17:24:10|157658.7|157568.7|157659.4|157569.4|157662.9|157572.9|157658.5|157568.5|10
1651685060000|2022-05-04 17:24:20|157658.9|157568.9|157658.8|157568.8|157658.9|157568.9|157658.1|157568.1|3
1651685070000|2022-05-04 17:24:30|157659.5|157569.5|157659.1|157569.1|157660.8|157570.8|157658.9|157568.9|8
1651685080000|2022-05-04 17:24:40|157659.2|157569.2|157657.4|157567.4|157659.9|157569.9|157657.4|157567.4|4
1651685090000|2022-05-04 17:24:50|157656.9|157566.9|157654.1|157564.1|157656.9|157566.9|157649.4|157559.4|7
1651685110000|2022-05-04 17:25:10|157655|157565|157654.6|157564.6|157655|157565|157652.5|157562.5|4
1651685120000|2022-05-04 17:25:20|157659.5|157569.5|157659.2|157569.2|157659.5|157569.5|157656.3|157566.3|8
1651685130000|2022-05-04 17:25:30|157657.9|157567.9|157657.6|157567.6|157661.3|157571.3|157657.5|157567.5|6
1651685140000|2022-05-04 17:25:40|157657.4|157567.4|157658|157568|157661.1|157571.1|157640.5|157550.5|11
1651685150000|2022-05-04 17:25:50|157655.9|157565.9|157659.6|157569.6|157661.2|157571.2|157653.2|157563.2|15
1651685160000|2022-05-04 17:26:00|157659.2|157569.2|157657.6|157567.6|157659.2|157569.2|157656.2|157566.2|14
1651685170000|2022-05-04 17:26:10|157657.9|157567.9|157658.2|157568.2|157658.2|157568.2|157657.7|157567.7|3
1651685180000|2022-05-04 17:26:20|157657.8|157567.8|157657.9|157567.9|157659.2|157569.2|157650.4|157560.4|17
1651685190000|2022-05-04 17:26:30|157658.1|157568.1|157663.8|157573.8|157666.1|157576.1|157658.1|157568.1|5
1651685200000|2022-05-04 17:26:40|157662.8|157572.8|157660.1|157570.1|157662.8|157572.8|157652.7|157562.7|13
1651685210000|2022-05-04 17:26:50|157660.3|157570.3|157657.5|157567.5|157660.3|157570.3|157656.9|157566.9|10
1651685220000|2022-05-04 17:27:00|157659.3|157569.3|157659.9|157569.9|157664.2|157574.2|157659.2|157569.2|15
1651685230000|2022-05-04 17:27:10|157658.6|157568.6|157657.9|157567.9|157661.4|157571.4|157657.8|157567.8|15
1651685240000|2022-05-04 17:27:20|157658.5|157568.5|157661.9|157571.9|157664.2|157574.2|157657.7|157567.7|9
1651685250000|2022-05-04 17:27:30|157665.6|157575.6|157661|157571|157665.6|157575.6|157660.8|157570.8|8
1651685260000|2022-05-04 17:27:40|157660.1|157570.1|157665.8|157575.8|157665.8|157575.8|157654.1|157564.1|19
1651685270000|2022-05-04 17:27:50|157665.9|157575.9|157663.9|157573.9|157665.9|157575.9|157663.5|157573.5|15
1651685280000|2022-05-04 17:28:00|157663.3|157573.3|157662.9|157572.9|157666.1|157576.1|157662.9|157572.9|7
1651685290000|2022-05-04 17:28:10|157662|157572|157648.7|157558.7|157662|157572|157644.8|157554.8|34
1651685300000|2022-05-04 17:28:20|157650.9|157560.9|157648|157558|157651|157561|157647.6|157557.6|8
1651685310000|2022-05-04 17:28:30|157646.8|157556.8|157648.8|157558.8|157655.2|157565.2|157646.8|157556.8|12
1651685320000|2022-05-04 17:28:40|157651.1|157561.1|157650.8|157560.8|157657.7|157567.7|157650|157560|10
1651685330000|2022-05-04 17:28:50|157649|157559|157647.2|157557.2|157650|157560|157647.2|157557.2|15
1651685340000|2022-05-04 17:29:00|157649.1|157559.1|157651.3|157561.3|157651.3|157561.3|157644|157554|23
1651685350000|2022-05-04 17:29:10|157650.5|157560.5|157648.2|157558.2|157650.7|157560.7|157646.9|157556.9|11
1651685360000|2022-05-04 17:29:20|157650.8|157560.8|157648.4|157558.4|157650.8|157560.8|157648.1|157558.1|5
1651685370000|2022-05-04 17:29:30|157647.4|157557.4|157642.4|157552.4|157651.5|157561.5|157642.4|157552.4|12
1651685380000|2022-05-04 17:29:40|157643.8|157553.8|157643.5|157553.5|157647.8|157557.8|157643.5|157553.5|8
1651685390000|2022-05-04 17:29:50|157642.7|157552.7|157645.3|157555.3|157647.9|157557.9|157642.7|157552.7|12
1651685400000|2022-05-04 17:30:00|157642|157552|157648.4|157558.4|157651.6|157561.6|157642|157552|20
1651685410000|2022-05-04 17:30:10|157648.8|157558.8|157647.5|157557.5|157648.8|157558.8|157646.1|157556.1|16
1651685420000|2022-05-04 17:30:20|157648.5|157558.5|157649.7|157559.7|157652.1|157562.1|157644.3|157554.3|13
1651685430000|2022-05-04 17:30:30|157649.8|157559.8|157651.1|157561.1|157652|157562|157645.7|157555.7|14
1651685440000|2022-05-04 17:30:40|157650.7|157560.7|157650|157560|157651.8|157561.8|157649.2|157559.2|11
1651685450000|2022-05-04 17:30:50|157650.5|157560.5|157653.7|157563.7|157658|157568|157649.7|157559.7|10
1651685460000|2022-05-04 17:31:00|157654.2|157564.2|157645.7|157555.7|157656.1|157566.1|157645.7|157555.7|14
1651685470000|2022-05-04 17:31:10|157645.9|157555.9|157644.6|157554.6|157646.3|157556.3|157639.5|157549.5|8
1651685480000|2022-05-04 17:31:20|157642.9|157552.9|157643.3|157553.3|157643.3|157553.3|157641.5|157551.5|7
1651685490000|2022-05-04 17:31:30|157643.6|157553.6|157642.8|157552.8|157643.6|157553.6|157640.1|157550.1|14
1651685500000|2022-05-04 17:31:40|157645.4|157555.4|157646.6|157556.6|157653.5|157563.5|157641.9|157551.9|18
1651685510000|2022-05-04 17:31:50|157667.4|157537.4|157671.2|157541.2|157671.2|157558.9|157640.3|157537|16
1651685520000|2022-05-04 17:32:00|157671|157541|157650.2|157560.2|157671|157561.2|157642.9|157539.3|11
1651685530000|2022-05-04 17:32:10|157651.8|157561.8|157652.9|157562.9|157654.6|157564.6|157649.8|157559.8|16
1651685540000|2022-05-04 17:32:20|157652.2|157562.2|157656.5|157566.5|157656.9|157566.9|157652.2|157562.2|12
1651685550000|2022-05-04 17:32:30|157656.1|157566.1|157655.7|157565.7|157656.1|157566.1|157655.6|157565.6|5
1651685560000|2022-05-04 17:32:40|157655.9|157565.9|157660|157570|157660|157570|157654.4|157564.4|12
1651685570000|2022-05-04 17:32:50|157659.2|157569.2|157672.3|157542.3|157683.7|157570.2|157659.2|157541.8|13
1651685580000|2022-05-04 17:33:00|157680.2|157550.2|157675.7|157545.7|157680.2|157567.1|157645.2|157545.5|15
1651685590000|2022-05-04 17:33:10|157672.1|157542.1|157675.5|157545.5|157679.3|157549.3|157672.1|157542.1|22
1651685600000|2022-05-04 17:33:20|157674.7|157544.7|157680.6|157550.6|157680.9|157550.9|157674.7|157544.7|11
1651685610000|2022-05-04 17:33:30|157679.8|157549.8|157690.7|157600.7|157718.8|157602.8|157678.8|157548.8|29
1651685620000|2022-05-04 17:33:40|157690.6|157600.6|157713.4|157583.4|157713.4|157602.2|157685.6|157579.6|21
1651685630000|2022-05-04 17:33:50|157710.4|157580.4|157687.9|157597.9|157713|157600|157687.8|157578.5|15
1651685640000|2022-05-04 17:34:00|157687|157597|157687.4|157597.4|157689.4|157599.4|157686.2|157596.2|20
1651685650000|2022-05-04 17:34:10|157687.9|157597.9|157684.5|157594.5|157691|157601|157681.4|157591.4|27
1651685660000|2022-05-04 17:34:20|157686.1|157596.1|157705.6|157575.6|157710.5|157596.1|157682.5|157569.4|34
1651685670000|2022-05-04 17:34:30|157710.4|157580.4|157689.6|157599.6|157710.4|157599.6|157683.6|157574.3|17
1651685680000|2022-05-04 17:34:40|157688|157598|157687.6|157597.6|157689.6|157599.6|157684.6|157594.6|13
1651685690000|2022-05-04 17:34:50|157689.3|157599.3|157677.5|157587.5|157689.3|157599.3|157675.9|157585.9|31
1651685700000|2022-05-04 17:35:00|157674.8|157584.8|157663.3|157573.3|157698.6|157587.9|157660.2|157563.1|25
1651685710000|2022-05-04 17:35:10|157660.5|157570.5|157661.2|157571.2|157662|157572|157659.8|157569.8|10
1651685720000|2022-05-04 17:35:20|157663.5|157573.5|157687.6|157557.6|157689|157576.3|157661.8|157546.8|19
1651685730000|2022-05-04 17:35:30|157688.3|157558.3|157665.8|157575.8|157688.5|157575.8|157665.2|157555.1|9
1651685740000|2022-05-04 17:35:40|157665.9|157575.9|157664.6|157574.6|157669.9|157579.9|157664.3|157574.3|9
1651685750000|2022-05-04 17:35:50|157664.9|157574.9|157664.7|157574.7|157665.6|157575.6|157664.5|157574.5|7
1651685760000|2022-05-04 17:36:00|157663.9|157573.9|157664.3|157574.3|157668|157578|157663.9|157573.9|12
1651685770000|2022-05-04 17:36:10|157665|157575|157667.3|157577.3|157668.1|157578.1|157663.3|157573.3|19
1651685780000|2022-05-04 17:36:20|157667.5|157577.5|157666|157576|157668.5|157578.5|157666|157576|16
1651685790000|2022-05-04 17:36:30|157666.1|157576.1|157665.6|157575.6|157666.8|157576.8|157664.4|157574.4|13
1651685800000|2022-05-04 17:36:40|157665.9|157575.9|157665.1|157575.1|157665.9|157575.9|157664.7|157574.7|7
1651685810000|2022-05-04 17:36:50|157664.8|157574.8|157664.1|157574.1|157666.5|157576.5|157664.1|157574.1|9
1651685820000|2022-05-04 17:37:00|157664.7|157574.7|157664.7|157574.7|157666.7|157576.7|157664.3|157574.3|19
1651685830000|2022-05-04 17:37:10|157665.1|157575.1|157668.1|157578.1|157668.7|157578.7|157663.4|157573.4|15
1651685840000|2022-05-04 17:37:20|157668.4|157578.4|157680.1|157590.1|157685.7|157595.7|157667.6|157577.6|19
1651685850000|2022-05-04 17:37:30|157668.4|157578.4|157672|157582|157678|157588|157665.7|157575.7|22
1651685860000|2022-05-04 17:37:40|157674.8|157584.8|157675.7|157585.7|157677.4|157587.4|157670.3|157580.3|14
1651685870000|2022-05-04 17:37:50|157673.2|157583.2|157680.5|157590.5|157683.2|157593.2|157673.2|157583.2|19
1651685880000|2022-05-04 17:38:00|157675.3|157585.3|157676.1|157586.1|157679.4|157589.4|157674.4|157584.4|20
1651685890000|2022-05-04 17:38:10|157678.4|157588.4|157694.1|157564.1|157695.8|157589|157670.9|157563.8|21
1651685900000|2022-05-04 17:38:20|157694|157564|157677.3|157587.3|157694|157587.7|157668.1|157564|20
1651685910000|2022-05-04 17:38:30|157675|157585|157675.9|157585.9|157676.2|157586.2|157671.7|157581.7|16
1651685920000|2022-05-04 17:38:40|157675.5|157585.5|157670.2|157580.2|157680.4|157590.4|157670.2|157580.2|10
1651685930000|2022-05-04 17:38:50|157672.6|157582.6|157678.6|157588.6|157678.6|157588.6|157670.9|157580.9|12
1651685940000|2022-05-04 17:39:00|157679.6|157589.6|157679.5|157589.5|157680.7|157590.7|157674.2|157584.2|27
1651685950000|2022-05-04 17:39:10|157679.4|157589.4|157681|157591|157683|157593|157676.7|157586.7|15
1651685960000|2022-05-04 17:39:20|157679.4|157589.4|157677.5|157587.5|157680.7|157590.7|157676.2|157586.2|8
1651685970000|2022-05-04 17:39:30|157677.2|157587.2|157680.9|157590.9|157686.3|157596.3|157677.2|157587.2|16
1651685980000|2022-05-04 17:39:40|157679.8|157589.8|157678.2|157588.2|157679.8|157589.8|157672.3|157582.3|13
1651685990000|2022-05-04 17:39:50|157677.7|157587.7|157681.6|157591.6|157682|157592|157677.7|157587.7|15
1651686000000|2022-05-04 17:40:00|157684.4|157594.4|157679.7|157589.7|157684.4|157594.4|157673.4|157583.4|20
1651686010000|2022-05-04 17:40:10|157679|157589|157677.8|157587.8|157679.7|157589.7|157673.4|157583.4|21
1651686020000|2022-05-04 17:40:20|157676.5|157586.5|157678.7|157588.7|157678.7|157588.7|157671.1|157581.1|14
1651686030000|2022-05-04 17:40:30|157677|157587|157676|157586|157677.6|157587.6|157675.8|157585.8|12
1651686040000|2022-05-04 17:40:40|157670.8|157580.8|157675.6|157585.6|157676.5|157586.5|157669.2|157579.2|13
1651686050000|2022-05-04 17:40:50|157674.5|157584.5|157674.3|157584.3|157677.9|157587.9|157671.8|157581.8|11
1651686060000|2022-05-04 17:41:00|157698.6|157568.6|157697.6|157567.6|157711.4|157588.7|157666.5|157563.5|21
1651686070000|2022-05-04 17:41:10|157696.8|157566.8|157672.8|157582.8|157696.8|157585.4|157669.6|157566.8|14
1651686080000|2022-05-04 17:41:20|157673|157583|157700.8|157570.8|157700.8|157584.7|157670.5|157569.3|10
1651686090000|2022-05-04 17:41:30|157696|157566|157696.4|157566.4|157697.8|157567.8|157693.7|157563.7|20
1651686100000|2022-05-04 17:41:40|157697.4|157567.4|157692.8|157562.8|157698.6|157582.1|157667|157562.8|23
1651686110000|2022-05-04 17:41:50|157694.9|157564.9|157701.3|157571.3|157701.3|157589.2|157675.3|157561.8|13
1651686120000|2022-05-04 17:42:00|157700.4|157570.4|157700.5|157570.5|157701.9|157585.9|157675.1|157561.7|13
1651686130000|2022-05-04 17:42:10|157698.8|157568.8|157675.2|157585.2|157698.8|157585.9|157669.1|157566.8|19
1651686140000|2022-05-04 17:42:20|157674.2|157584.2|157673.5|157583.5|157674.2|157584.2|157667.9|157577.9|13
1651686150000|2022-05-04 17:42:30|157673.8|157583.8|157692.7|157562.7|157698.6|157587.8|157670.6|157559.9|22
1651686160000|2022-05-04 17:42:40|157692.1|157562.1|157670.4|157580.4|157696.3|157582.7|157664.9|157562.1|21
1651686170000|2022-05-04 17:42:50|157667.5|157577.5|157673|157583|157673.3|157583.3|157660|157570|20
1651686180000|2022-05-04 17:43:00|157694.7|157564.7|157670.3|157580.3|157695.5|157581.3|157665.3|157559.1|18
1651686190000|2022-05-04 17:43:10|157671|157581|157671.5|157581.5|157671.5|157581.5|157664.4|157574.4|18
1651686200000|2022-05-04 17:43:20|157670.6|157580.6|157671.3|157581.3|157672.7|157582.7|157666.1|157576.1|24
1651686210000|2022-05-04 17:43:30|157698|157568|157661.3|157571.3|157698|157580.6|157659.1|157550.1|28
1651686220000|2022-05-04 17:43:40|157660|157570|157667.3|157577.3|157668.4|157578.4|157656.4|157566.4|23
1651686230000|2022-05-04 17:43:50|157667.4|157577.4|157668.1|157578.1|157671.1|157581.1|157666.8|157576.8|17
1651686240000|2022-05-04 17:44:00|157670.1|157580.1|157670.5|157580.5|157672.4|157582.4|157665.8|157575.8|20
1651686250000|2022-05-04 17:44:10|157671.2|157581.2|157670.1|157580.1|157672.6|157582.6|157668.4|157578.4|16
1651686260000|2022-05-04 17:44:20|157669.8|157579.8|157687|157557|157691.6|157580.9|157668.4|157556.4|18
1651686270000|2022-05-04 17:44:30|157687.2|157557.2|157677.1|157587.1|157689.5|157587.1|157674|157552.4|16
1651686280000|2022-05-04 17:44:40|157671|157581|157670.9|157580.9|157675.4|157585.4|157669.8|157579.8|15
1651686290000|2022-05-04 17:44:50|157669.6|157579.6|157669.9|157579.9|157672.2|157582.2|157669.1|157579.1|8
1651686300000|2022-05-04 17:45:00|157669.3|157579.3|157675|157585|157677|157587|157669.3|157579.3|9
1651686310000|2022-05-04 17:45:10|157675.8|157585.8|157674|157584|157676.7|157586.7|157672.4|157582.4|6
1651686320000|2022-05-04 17:45:20|157675|157585|157678.1|157588.1|157679|157589|157675|157585|7
1651686330000|2022-05-04 17:45:30|157677.6|157587.6|157669|157579|157677.6|157587.6|157660.9|157570.9|14
1651686340000|2022-05-04 17:45:40|157663.8|157573.8|157665.8|157575.8|157668.3|157578.3|157661.7|157571.7|15
1651686350000|2022-05-04 17:45:50|157667.2|157577.2|157666.4|157576.4|157667.2|157577.2|157663.1|157573.1|13
1651686360000|2022-05-04 17:46:00|157668.4|157578.4|157664.4|157574.4|157692.3|157578.4|157660.3|157553.8|20
1651686370000|2022-05-04 17:46:10|157664.3|157574.3|157673.4|157543.4|157675.8|157574.4|157644.3|157540.1|28
1651686380000|2022-05-04 17:46:20|157673.5|157543.5|157655|157565|157673.5|157565.3|157652.8|157541.3|21
1651686390000|2022-05-04 17:46:30|157653.2|157563.2|157654.6|157564.6|157660.4|157570.4|157652.6|157562.6|22
1651686400000|2022-05-04 17:46:40|157656.4|157566.4|157662|157572|157664.5|157574.5|157653.1|157563.1|24
1651686410000|2022-05-04 17:46:50|157658.5|157568.5|157681.2|157551.2|157683.3|157571.9|157654.9|157549.1|22
1651686420000|2022-05-04 17:47:00|157681.4|157551.4|157682|157552|157686.9|157556.9|157678.7|157548.7|22
1651686430000|2022-05-04 17:47:10|157682.8|157552.8|157662.3|157572.3|157683.7|157579.1|157661.7|157552.8|21
1651686440000|2022-05-04 17:47:20|157665|157575|157658.1|157568.1|157665.6|157575.6|157652.3|157562.3|18
1651686450000|2022-05-04 17:47:30|157683.6|157553.6|157680.5|157550.5|157684.3|157554.3|157677.9|157547.9|16
1651686460000|2022-05-04 17:47:40|157680.6|157550.6|157659.2|157569.2|157680.6|157569.5|157657|157549.9|13
1651686470000|2022-05-04 17:47:50|157658.6|157568.6|157666.7|157576.7|157666.7|157576.7|157651.5|157561.5|18
1651686480000|2022-05-04 17:48:00|157666.4|157576.4|157666.3|157576.3|157666.8|157576.8|157660.4|157570.4|16
1651686490000|2022-05-04 17:48:10|157665.5|157575.5|157662.4|157572.4|157668.4|157578.4|157661.3|157571.3|16
1651686500000|2022-05-04 17:48:20|157661.3|157571.3|157664|157574|157667.5|157577.5|157661.3|157571.3|13
1651686510000|2022-05-04 17:48:30|157664.4|157574.4|157662.1|157572.1|157664.9|157574.9|157661.5|157571.5|19
1651686520000|2022-05-04 17:48:40|157662|157572|157659.2|157569.2|157662.1|157572.1|157655.4|157565.4|11
1651686530000|2022-05-04 17:48:50|157661.3|157571.3|157661.3|157571.3|157662.9|157572.9|157656.7|157566.7|20
1651686540000|2022-05-04 17:49:00|157660.9|157570.9|157689.3|157559.3|157693.3|157571.4|157656.9|157554.4|22
1651686550000|2022-05-04 17:49:10|157689.4|157559.4|157681.7|157551.7|157689.4|157559.4|157677.9|157547.9|22
1651686560000|2022-05-04 17:49:20|157681.8|157551.8|157685.8|157555.8|157686.1|157556.1|157681.6|157551.6|21
1651686570000|2022-05-04 17:49:30|157685.7|157555.7|157685.6|157555.6|157685.8|157555.8|157684.4|157554.4|14
1651686580000|2022-05-04 17:49:40|157665.6|157575.6|157663.7|157573.7|157665.9|157575.9|157663|157573|13
1651686590000|2022-05-04 17:49:50|157663.8|157573.8|157663.9|157573.9|157664.1|157574.1|157663.8|157573.8|5
1651686600000|2022-05-04 17:50:00|157663.8|157573.8|157668.6|157578.6|157669.4|157579.4|157662.1|157572.1|15
1651686610000|2022-05-04 17:50:10|157668.5|157578.5|157682.8|157552.8|157685.7|157578.8|157667.7|157552.8|20
1651686620000|2022-05-04 17:50:20|157681.7|157551.7|157681.6|157551.6|157684.1|157554.1|157679.7|157549.7|15
1651686630000|2022-05-04 17:50:30|157680.1|157550.1|157681|157551|157681.1|157551.1|157675.4|157545.4|14
1651686640000|2022-05-04 17:50:40|157680.5|157550.5|157687.3|157557.3|157688.2|157558.2|157680.3|157550.3|12
1651686650000|2022-05-04 17:50:50|157678.2|157548.2|157646.9|157516.9|157679.7|157549.7|157633.5|157514.2|31
1651686660000|2022-05-04 17:51:00|157645.5|157515.5|157620.6|157490.6|157660.9|157530.9|157594.9|157483.7|34
1651686670000|2022-05-04 17:51:10|157619.2|157489.2|157616.7|157486.7|157619.9|157489.9|157611.8|157481.8|29
1651686680000|2022-05-04 17:51:20|157617.5|157487.5|157619.4|157489.4|157620|157490|157611.2|157481.2|21
1651686690000|2022-05-04 17:51:30|157620.1|157490.1|157619.2|157489.2|157621.3|157491.3|157617.4|157487.4|24
1651686700000|2022-05-04 17:51:40|157617.3|157487.3|157614.7|157484.7|157621.8|157491.8|157613.1|157483.1|32
1651686710000|2022-05-04 17:51:50|157615.1|157485.1|157619|157489|157619.5|157489.5|157611.1|157481.1|16
1651686720000|2022-05-04 17:52:00|157618.7|157488.7|157597.1|157507.1|157621.1|157508.9|157597.1|157488.3|27
1651686730000|2022-05-04 17:52:10|157597.2|157507.2|157596.8|157506.8|157597.5|157507.5|157595.5|157505.5|28
1651686740000|2022-05-04 17:52:20|157596.7|157506.7|157612.3|157482.3|157614.1|157506.8|157591|157480.7|18
1651686750000|2022-05-04 17:52:30|157612.2|157482.2|157521.6|157391.6|157612.9|157482.9|157517.1|157388.8|32
1651686760000|2022-05-04 17:52:40|157522|157392|157516.2|157386.2|157523.9|157393.9|157508.6|157378.6|30
1651686770000|2022-05-04 17:52:50|157510.8|157380.8|157510.5|157380.5|157516.6|157386.6|157506.4|157376.4|31
1651686780000|2022-05-04 17:53:00|157494.7|157364.7|157508.9|157378.9|157516.2|157399.3|157488.9|157362.9|35
1651686790000|2022-05-04 17:53:10|157509.4|157379.4|157513.3|157383.3|157515.3|157399.8|157488.7|157376.8|26
1651686800000|2022-05-04 17:53:20|157513.4|157383.4|157507.8|157377.8|157514.4|157384.4|157507.8|157377.8|23
1651686810000|2022-05-04 17:53:30|157509.1|157379.1|157510.6|157380.6|157514.2|157404.9|157494.9|157377.1|33
1651686820000|2022-05-04 17:53:40|157509|157379|157517.4|157387.4|157518.6|157388.6|157507.7|157377.7|31
1651686830000|2022-05-04 17:53:50|157515.3|157385.3|157514.6|157384.6|157515.8|157385.8|157510.6|157380.6|17
1651686840000|2022-05-04 17:54:00|157515.6|157385.6|157516.8|157386.8|157522.9|157392.9|157513|157383|26
1651686850000|2022-05-04 17:54:10|157514.5|157384.5|157508.1|157378.1|157515.6|157385.6|157508.1|157378.1|24
1651686860000|2022-05-04 17:54:20|157507|157377|157464.1|157334.1|157507|157377|157448.3|157318.3|34
1651686870000|2022-05-04 17:54:30|157464.3|157334.3|157459.5|157329.5|157465.7|157335.7|157457.8|157327.8|36
1651686880000|2022-05-04 17:54:40|157459.6|157329.6|157454.2|157324.2|157459.6|157329.6|157452|157322|37
1651686890000|2022-05-04 17:54:50|157453.7|157323.7|157425.2|157295.2|157458|157328|157417.8|157287.8|34
1651686900000|2022-05-04 17:55:00|157423.8|157293.8|157404.6|157274.6|157423.8|157293.8|157355.9|157264.3|34
1651686910000|2022-05-04 17:55:10|157405.9|157275.9|157386.8|157296.8|157407.5|157298.1|157382.5|157274.4|26
1651686920000|2022-05-04 17:55:20|157385.7|157295.7|157407.9|157277.9|157409.3|157296.4|157383.8|157274|28
1651686930000|2022-05-04 17:55:30|157404.8|157274.8|157405.6|157275.6|157407.8|157277.8|157395.4|157265.4|36
1651686940000|2022-05-04 17:55:40|157402.6|157272.6|157401.3|157271.3|157416.6|157273.6|157351.6|157205.9|39
1651686950000|2022-05-04 17:55:50|157392.6|157262.6|157400.4|157270.4|157412.3|157282.3|157392.6|157262.6|38
1651686960000|2022-05-04 17:56:00|157392.7|157262.7|157369.7|157239.7|157424.8|157262.7|157361.1|157216.3|27
1651686970000|2022-05-04 17:56:10|157366.7|157236.7|157370.1|157240.1|157376|157246|157363.5|157233.5|27
1651686980000|2022-05-04 17:56:20|157369.9|157239.9|157374.6|157244.6|157377.9|157247.9|157365.8|157235.8|28
1651686990000|2022-05-04 17:56:30|157374.4|157244.4|157353.2|157223.2|157374.4|157244.4|157349.8|157219.8|32
1651687000000|2022-05-04 17:56:40|157351.2|157221.2|157349.6|157219.6|157356|157226|157349.6|157219.6|19
1651687010000|2022-05-04 17:56:50|157351.9|157221.9|157362|157232|157363.9|157233.9|157351.9|157221.9|19
1651687020000|2022-05-04 17:57:00|157369.3|157239.3|157339.9|157249.9|157369.3|157252.5|157339.5|157231.5|24
1651687030000|2022-05-04 17:57:10|157340.5|157250.5|157337.6|157247.6|157342.1|157252.1|157337.5|157247.5|11
1651687040000|2022-05-04 17:57:20|157362|157232|157359|157229|157363.7|157233.7|157359|157229|16
1651687050000|2022-05-04 17:57:30|157359.9|157229.9|157358.3|157228.3|157361.7|157231.7|157357.8|157227.8|32
1651687060000|2022-05-04 17:57:40|157360.5|157230.5|157356.6|157226.6|157361.4|157231.4|157353.6|157223.6|30
1651687070000|2022-05-04 17:57:50|157357.5|157227.5|157348.2|157218.2|157358.5|157228.5|157345.9|157215.9|29
1651687080000|2022-05-04 17:58:00|157348.5|157218.5|157349.6|157219.6|157349.6|157219.6|157341.7|157211.7|24
1651687090000|2022-05-04 17:58:10|157348.8|157218.8|157298.7|157168.7|157349|157219|157298.2|157168.2|33
1651687100000|2022-05-04 17:58:20|157297.1|157167.1|157270.2|157140.2|157335|157168.4|157263.3|157133.3|23
1651687110000|2022-05-04 17:58:30|157269.5|157139.5|157262.9|157132.9|157305|157169.5|157262.9|157130|29
1651687120000|2022-05-04 17:58:40|157284.6|157154.6|157256.9|157126.9|157316|157154.6|157255.4|157125.4|22
1651687130000|2022-05-04 17:58:50|157316|157126|157285|157155|157316|157155.6|157251.5|157117|17
1651687140000|2022-05-04 17:59:00|157284|157154|157277.4|157147.4|157349.6|157161.2|157277.1|157069.1|28
1651687150000|2022-05-04 17:59:10|157276.9|157146.9|157288.2|157130.9|157349.3|157156|157276.9|157063.5|20
1651687160000|2022-05-04 17:59:20|157279.1|157149.1|157282.1|157152.1|157348.9|157153.8|157271.3|157065.3|20
1651687170000|2022-05-04 17:59:30|157307.1|157177.1|157352.8|157105.8|157367.3|157183.8|157277.7|157105.8|29
1651687180000|2022-05-04 17:59:40|157354.4|157108.1|157481|157191.1|157481|157191.1|157354.4|157088.4|28
1651687190000|2022-05-04 17:59:50|157515|157209.9|157545.4|157203.4|157551.1|157281.4|157498.9|157156.9|21
1651687200000|2022-05-04 18:00:00|157556.9|157214.9|157547.3|157205.3|157564.8|157222.8|157527.9|157185.9|24
1651687210000|2022-05-04 18:00:10|157554.6|157212.6|157514.2|157172.2|157556.9|157214.9|157512.8|157170.8|26
1651687220000|2022-05-04 18:00:20|157515.8|157173.8|157492.3|157193.5|157547.9|157205.9|157487.4|157173.8|28
1651687230000|2022-05-04 18:00:30|157530.3|157192.7|157519.2|157177.2|157582.8|157240.8|157430.7|157177.2|29
1651687240000|2022-05-04 18:00:40|157536.9|157194.9|157335.6|157095.4|157576.6|157302.1|157263|157033.7|27
1651687250000|2022-05-04 18:00:50|157299.7|157092.2|156844.1|156662|157331.7|157152.5|156844.1|156662|29
1651687260000|2022-05-04 18:01:00|156817.8|156592.1|157044.2|156702.2|157125.8|156871|156743|156529.8|29
1651687270000|2022-05-04 18:01:10|157000.7|156690.7|156655.8|156525.8|157016.3|156710.1|156599.1|156469.1|28
1651687280000|2022-05-04 18:01:20|156640.7|156510.7|156550.6|156340|156667.8|156536.9|156550.6|156340|29
1651687290000|2022-05-04 18:01:30|156553.9|156423.9|156417.7|156246.4|156575.1|156445.1|156384.1|156246.4|27
1651687300000|2022-05-04 18:01:40|156416.9|156238.9|156404.7|156206.9|156437.2|156307.2|156357.5|156186.2|29
1651687310000|2022-05-04 18:01:50|156400.7|156211.7|156853.4|156511.4|156853.4|156511.4|156337.8|156126|28
1651687320000|2022-05-04 18:02:00|156824.4|156482.4|156952.9|156766.7|156955.6|156794.5|156811|156469|29
1651687330000|2022-05-04 18:02:10|156981.7|156792.8|156833.2|156663.1|156981.7|156793|156788.5|156643.8|29
1651687340000|2022-05-04 18:02:20|156843.2|156665|156839.1|156658.4|156932.5|156782.9|156822|156655.1|28
1651687350000|2022-05-04 18:02:30|156832.6|156664.6|156971.2|156810.3|157029.2|156822.5|156822|156664.6|29
1651687360000|2022-05-04 18:02:40|156942.3|156791.4|156814.8|156684.8|157004.9|156791.4|156814.8|156638.8|28
1651687370000|2022-05-04 18:02:50|156862.9|156664.1|156874.3|156663.1|156874.3|156707.6|156782.1|156627.2|29
1651687380000|2022-05-04 18:03:00|156873.4|156662.2|156869.8|156691.8|157010.9|156719.9|156867.3|156652.3|28
1651687390000|2022-05-04 18:03:10|156843.9|156653.2|156868|156651.9|156875.1|156670.5|156816.6|156636.5|29
1651687400000|2022-05-04 18:03:20|156866.5|156639.7|156832.4|156645.2|156866.5|156650|156799.8|156635.7|29
1651687410000|2022-05-04 18:03:30|156826.4|156643.9|156871.2|156658|156875.1|156693.7|156779.9|156641.8|28
1651687420000|2022-05-04 18:03:40|156872.8|156659.2|156826.7|156648.6|156872.8|156663.7|156798.4|156642.3|29
1651687430000|2022-05-04 18:03:50|156827.1|156649.5|156832.5|156639|156874.9|156699.8|156788|156636.6|26
1651687440000|2022-05-04 18:04:00|156827.2|156641.4|156828.6|156652.9|156839.2|156662|156802.5|156640.7|29
1651687450000|2022-05-04 18:04:10|156829.1|156653.2|156816.7|156643.5|156863|156664|156816|156641.3|28
1651687460000|2022-05-04 18:04:20|156819.2|156644.7|156781|156651|156827.5|156660.6|156779.9|156642.2|29
1651687470000|2022-05-04 18:04:30|156780.2|156650.2|156809.3|156648.3|156824.4|156661.5|156780.2|156641.9|28
1651687480000|2022-05-04 18:04:40|156803.8|156653|156807.4|156654.6|156832.8|156702.8|156777.4|156642.6|28
1651687490000|2022-05-04 18:04:50|156812.2|156646.2|156799.5|156669.5|156827|156669.5|156792.3|156636.9|25
1651687500000|2022-05-04 18:05:00|156841.6|156711.6|156651.7|156521.7|156855.7|156711.6|156651.7|156521.7|27
1651687510000|2022-05-04 18:05:10|156649.8|156519.8|156651.3|156521.3|156673.5|156543.5|156649.2|156519.2|29
1651687520000|2022-05-04 18:05:20|156653.1|156523.1|156653.6|156523.6|156685|156549.5|156640.2|156493|26
1651687530000|2022-05-04 18:05:30|156633.6|156503.6|156662.8|156532.8|156668.4|156538.4|156633.6|156503.6|23
1651687540000|2022-05-04 18:05:40|156644.1|156514.1|156929|156670.5|156937.3|156687.4|156643.4|156513.4|24
1651687550000|2022-05-04 18:05:50|156931.7|156666|156860.9|156707|156934.1|156707.2|156860.6|156639.6|28
1651687560000|2022-05-04 18:06:00|156870.4|156698.5|156838.4|156708.4|156924.4|156729.5|156735.3|156605.3|29
1651687570000|2022-05-04 18:06:10|156854.2|156694.1|156904.7|156724.7|156939|156734.1|156832.7|156682.6|28
1651687580000|2022-05-04 18:06:20|156921.9|156744.4|156977.9|156847.9|157055.6|156868.1|156885.1|156722.9|29
1651687590000|2022-05-04 18:06:30|157060|156893|157021.7|156891.7|157062.8|156914.5|157021.2|156876|28
1651687600000|2022-05-04 18:06:40|157021.5|156891.5|157025|156895|157063.9|156903.1|157014.2|156843.1|28
1651687610000|2022-05-04 18:06:50|157039.1|156856.3|157018.4|156835.1|157048.2|156893.5|156978|156807.9|26
1651687620000|2022-05-04 18:07:00|156999.3|156869.3|157000.9|156870.9|157062.7|156902.5|156999.3|156832.2|29
1651687630000|2022-05-04 18:07:10|156995.1|156865.1|157039|156909|157039|156909|156982.6|156852.6|29
1651687640000|2022-05-04 18:07:20|157033.9|156903.9|157158.1|156971|157174.3|157024|157027.3|156889.6|28
1651687650000|2022-05-04 18:07:30|157195.1|157065.1|157256.3|157098.6|157302.1|157145.3|157177.4|157015.7|29
1651687660000|2022-05-04 18:07:40|157262.5|157092|157197.6|157067.6|157300.1|157115.4|157197.6|157050.2|28
1651687670000|2022-05-04 18:07:50|157197.2|157067.2|157201.8|157071.8|157231.4|157075.3|157194.1|157062.3|28
1651687680000|2022-05-04 18:08:00|157229.8|157061.4|157180.6|157050.6|157229.8|157081.5|157180.6|157050.6|28
1651687690000|2022-05-04 18:08:10|157162.1|157032.1|157207.8|157077.8|157207.8|157077.8|157136|157006|27
1651687700000|2022-05-04 18:08:20|157208.7|157078.7|157184.6|157054.6|157230.8|157080.2|157182.9|157052.9|28
1651687710000|2022-05-04 18:08:30|157187.5|157057.5|157178.1|157048.1|157190.5|157060.5|157168|157038|26
1651687720000|2022-05-04 18:08:40|157179.3|157049.3|157172.3|157042.3|157182.7|157052.7|157161.8|157031.8|28
1651687730000|2022-05-04 18:08:50|157166.7|157036.7|157164.3|157034.3|157183.4|157053.4|157142.5|157004.4|27
1651687740000|2022-05-04 18:09:00|157158.2|157028.2|157159.5|157029.5|157185.4|157040|157138.1|157008.1|28
1651687750000|2022-05-04 18:09:10|157168.1|157016.9|157150|157020|157187|157038.1|157133.5|156973.3|27
1651687760000|2022-05-04 18:09:20|157157.6|157027.6|157210|157080|157218|157088|157131.8|157001.8|29
1651687770000|2022-05-04 18:09:30|157215.1|157085.1|157203.8|157073.8|157225.4|157095.4|157197.7|157067.7|28
1651687780000|2022-05-04 18:09:40|157201.5|157071.5|157227.7|157097.7|157227.7|157097.7|157198.1|157068.1|34
1651687790000|2022-05-04 18:09:50|157223.9|157093.9|157194.8|157064.8|157231.1|157101.1|157194.8|157064.8|38
1651687800000|2022-05-04 18:10:00|157206.6|157076.6|157223|157093|157226|157096|157206.6|157076.6|38
1651687810000|2022-05-04 18:10:10|157226.2|157096.2|157237.9|157107.9|157240.8|157110.8|157226.2|157096.2|39
1651687820000|2022-05-04 18:10:20|157236.9|157106.9|157299.5|157169.5|157306|157176|157222.2|157092.2|39
1651687830000|2022-05-04 18:10:30|157296|157166|157346.8|157216.8|157346.8|157216.8|157284|157154|40
1651687840000|2022-05-04 18:10:40|157348.2|157218.2|157361.1|157231.1|157376|157246|157345.5|157215.5|39
1651687850000|2022-05-04 18:10:50|157360.5|157230.5|157413.4|157283.4|157443.2|157337.2|157360.5|157230.5|37
1651687860000|2022-05-04 18:11:00|157403.7|157273.7|157332.4|157202.4|157429.3|157299.3|157329.2|157199.2|39
1651687870000|2022-05-04 18:11:10|157334.2|157204.2|157296|157166|157341.5|157211.5|157287.3|157157.3|39
1651687880000|2022-05-04 18:11:20|157295.3|157165.3|157284.1|157154.1|157316.4|157186.4|157280|157150|39
1651687890000|2022-05-04 18:11:30|157284|157154|157277.2|157147.2|157290.2|157160.2|157277.2|157147.2|37
1651687900000|2022-05-04 18:11:40|157278.2|157148.2|157214.4|157084.4|157279.4|157149.4|157206|157076|36
1651687910000|2022-05-04 18:11:50|157213.5|157083.5|157200.6|157070.6|157231|157101|157200.6|157070.6|33
1651687920000|2022-05-04 18:12:00|157199.3|157069.3|157212.4|157082.4|157243.3|157113.3|157196.7|157066.7|37
1651687930000|2022-05-04 18:12:10|157208.4|157078.4|157206.2|157076.2|157215.6|157085.6|157201.8|157071.8|39
1651687940000|2022-05-04 18:12:20|157208.1|157078.1|157224.2|157094.2|157231.8|157101.8|157208.1|157078.1|38
1651687950000|2022-05-04 18:12:30|157234.2|157104.2|157223.3|157093.3|157263.5|157133.5|157223.3|157093.3|33
1651687960000|2022-05-04 18:12:40|157214.9|157084.9|157210.2|157080.2|157219.9|157089.9|157200|157070|37
1651687970000|2022-05-04 18:12:50|157210|157080|157209.4|157079.4|157217.5|157087.5|157203.4|157073.4|37
1651687980000|2022-05-04 18:13:00|157208.9|157078.9|157226.4|157096.4|157226.4|157096.4|157206.3|157076.3|35
1651687990000|2022-05-04 18:13:10|157222.5|157092.5|157226.6|157096.6|157245.8|157115.8|157218.6|157088.6|38
1651688000000|2022-05-04 18:13:20|157225.8|157095.8|157236.4|157106.4|157273.3|157143.3|157224.2|157094.2|35
1651688010000|2022-05-04 18:13:30|157236.3|157106.3|157229.7|157099.7|157240.5|157110.5|157224.6|157094.6|37
1651688020000|2022-05-04 18:13:40|157221.8|157091.8|157154.7|157024.7|157221.8|157091.8|157108.4|156978.4|40
1651688030000|2022-05-04 18:13:50|157151.6|157021.6|157079.4|156949.4|157151.6|157021.6|157066.4|156936.4|37
1651688040000|2022-05-04 18:14:00|157079.6|156949.6|157108.7|156978.7|157117.3|156987.3|157079.6|156949.6|39
1651688050000|2022-05-04 18:14:10|157112.5|156982.5|157158.2|157028.2|157164|157034|157095.9|156965.9|40
1651688060000|2022-05-04 18:14:20|157159.8|157029.8|157132.1|157002.1|157159.8|157029.8|157123.8|156993.8|40
1651688070000|2022-05-04 18:14:30|157132.4|157002.4|157167.3|157037.3|157185.5|157055.5|157130.6|157000.6|38
1651688080000|2022-05-04 18:14:40|157170|157040|157212.8|157082.8|157221.8|157091.8|157158.1|157028.1|40
1651688090000|2022-05-04 18:14:50|157210.8|157080.8|157211.8|157081.8|157216.4|157086.4|157187.2|157057.2|39
1651688100000|2022-05-04 18:15:00|157212.2|157082.2|157261|157131|157270.4|157140.4|157211.3|157081.3|40
1651688110000|2022-05-04 18:15:10|157259.9|157129.9|157245.1|157115.1|157259.9|157129.9|157214.9|157084.9|36
1651688120000|2022-05-04 18:15:20|157243.9|157113.9|157250.3|157120.3|157260.3|157130.3|157218.6|157088.6|33
1651688130000|2022-05-04 18:15:30|157243.9|157113.9|157250.5|157120.5|157263.1|157133.1|157225.8|157095.8|40
1651688140000|2022-05-04 18:15:40|157251.5|157121.5|157239.4|157109.4|157251.5|157121.5|157221|157091|39
1651688150000|2022-05-04 18:15:50|157231.8|157101.8|157266.7|157136.7|157276.8|157146.8|157216.5|157086.5|36
1651688160000|2022-05-04 18:16:00|157268.9|157138.9|157211|157081|157268.9|157138.9|157211|157081|39
1651688170000|2022-05-04 18:16:10|157212.9|157082.9|157211.9|157081.9|157216|157086|157198|157068|34
1651688180000|2022-05-04 18:16:20|157212.9|157082.9|157217.5|157087.5|157217.5|157110.7|157187.5|157072.6|34
1651688190000|2022-05-04 18:16:30|157214|157084|157219.1|157089.1|157230.5|157113.1|157193.4|157084|36
1651688200000|2022-05-04 18:16:40|157219.5|157089.5|157225|157095|157225|157095|157204.6|157074.6|30
1651688210000|2022-05-04 18:16:50|157219.2|157089.2|157219.6|157089.6|157225|157115.1|157202.8|157085.9|40
1651688220000|2022-05-04 18:17:00|157219.5|157089.5|157190.1|157100.1|157226|157124.5|157190.1|157088.3|36
1651688230000|2022-05-04 18:17:10|157192.5|157102.5|157208.7|157078.7|157210.4|157102.5|157187.7|157068|32
1651688240000|2022-05-04 18:17:20|157208.4|157078.4|157207.9|157077.9|157210.6|157080.6|157205.2|157075.2|34
1651688250000|2022-05-04 18:17:30|157197.1|157107.1|157203.4|157073.4|157204|157107.1|157181.6|157069.6|35
1651688260000|2022-05-04 18:17:40|157202|157072|157204|157074|157206|157076|157201.9|157071.9|36
1651688270000|2022-05-04 18:17:50|157204.4|157074.4|157181.7|157091.7|157216.4|157101.8|157181.4|157072.7|38
1651688280000|2022-05-04 18:18:00|157181|157091|157187.2|157097.2|157189.9|157099.9|157181|157091|37
1651688290000|2022-05-04 18:18:10|157187.5|157097.5|157188.8|157098.8|157188.9|157098.9|157185.2|157095.2|36
1651688300000|2022-05-04 18:18:20|157195.3|157105.3|157194|157104|157208.9|157118.9|157192.6|157102.6|39
1651688310000|2022-05-04 18:18:30|157196.3|157106.3|157200.6|157110.6|157202.6|157112.6|157196.3|157106.3|32
1651688320000|2022-05-04 18:18:40|157201.2|157111.2|157220|157130|157220.4|157130.4|157195.7|157105.7|36
1651688330000|2022-05-04 18:18:50|157223.5|157133.5|157336.9|157206.9|157372.1|157242.1|157214.3|157124.3|38
1651688340000|2022-05-04 18:19:00|157337.4|157207.4|157358.5|157228.5|157368.4|157238.4|157337.4|157207.4|40
1651688350000|2022-05-04 18:19:10|157347.2|157217.2|157327.1|157197.1|157353.5|157223.5|157314.4|157184.4|40
1651688360000|2022-05-04 18:19:20|157330.6|157200.6|157308.2|157178.2|157336.2|157206.2|157299|157169|35
1651688370000|2022-05-04 18:19:30|157307.7|157177.7|157282.7|157152.7|157323.8|157193.8|157276.7|157146.7|33
1651688380000|2022-05-04 18:19:40|157266.2|157136.2|157237.2|157107.2|157266.2|157136.2|157222.3|157092.3|37
1651688390000|2022-05-04 18:19:50|157236.5|157106.5|157287.1|157157.1|157287.1|157157.1|157225.8|157095.8|39
1651688400000|2022-05-04 18:20:00|157322.3|157192.3|157350|157220|157355.4|157225.4|157289.6|157159.6|39
1651688410000|2022-05-04 18:20:10|157353.1|157223.1|157340.2|157210.2|157354.3|157224.3|157327.5|157197.5|39
1651688420000|2022-05-04 18:20:20|157337.2|157207.2|157329.1|157199.1|157339.2|157209.2|157327.1|157197.1|32
1651688430000|2022-05-04 18:20:30|157329.3|157199.3|157331.5|157201.5|157347.3|157217.3|157326|157196|31
1651688440000|2022-05-04 18:20:40|157331.1|157201.1|157373.6|157243.6|157377|157247|157331.1|157201.1|37
1651688450000|2022-05-04 18:20:50|157376.4|157246.4|157345.5|157215.5|157376.4|157246.4|157323.7|157193.7|37
1651688460000|2022-05-04 18:21:00|157335.5|157205.5|157340.7|157210.7|157348.9|157218.9|157324.5|157194.5|36
1651688470000|2022-05-04 18:21:10|157348.2|157218.2|157344.2|157214.2|157355.8|157225.8|157341.4|157211.4|40
1651688480000|2022-05-04 18:21:20|157344.6|157214.6|157335.8|157205.8|157349.7|157219.7|157325.5|157195.5|34
1651688490000|2022-05-04 18:21:30|157336.1|157206.1|157334.8|157204.8|157348|157218|157330|157200|30
1651688500000|2022-05-04 18:21:40|157334.7|157204.7|157333.1|157203.1|157336.7|157206.7|157330.6|157200.6|28
1651688510000|2022-05-04 18:21:50|157333.2|157203.2|157323.8|157193.8|157333.4|157203.4|157313.7|157183.7|30
1651688520000|2022-05-04 18:22:00|157318.6|157188.6|157282.4|157152.4|157326.3|157196.3|157274.2|157144.2|37
1651688530000|2022-05-04 18:22:10|157280.2|157150.2|157287.9|157157.9|157287.9|157157.9|157273.2|157143.2|32
1651688540000|2022-05-04 18:22:20|157287.2|157157.2|157292.8|157162.8|157303.7|157173.7|157280.8|157150.8|36
1651688550000|2022-05-04 18:22:30|157294.8|157164.8|157331.7|157201.7|157366.1|157236.1|157294.8|157164.8|39
1651688560000|2022-05-04 18:22:40|157324.9|157194.9|157287.7|157157.7|157326.7|157196.7|157277.6|157147.6|29
1651688570000|2022-05-04 18:22:50|157289.5|157159.5|157321.7|157191.7|157337.6|157207.6|157276.9|157146.9|37
1651688580000|2022-05-04 18:23:00|157321.9|157191.9|157318.8|157188.8|157357.8|157227.8|157318.5|157188.5|38
1651688590000|2022-05-04 18:23:10|157298|157168|157324.3|157194.3|157341.7|157211.7|157289.9|157159.9|40
1651688600000|2022-05-04 18:23:20|157324|157194|157293.2|157163.2|157324.6|157194.6|157284.6|157154.6|37
1651688610000|2022-05-04 18:23:30|157287.1|157157.1|157293.8|157163.8|157327.4|157197.4|157280.9|157150.9|38
1651688620000|2022-05-04 18:23:40|157294.8|157164.8|157286.4|157156.4|157302.9|157172.9|157284.9|157154.9|33
1651688630000|2022-05-04 18:23:50|157285.5|157155.5|157186.9|157056.9|157288.5|157158.5|157172.6|157053|38
1651688640000|2022-05-04 18:24:00|157188.1|157058.1|157229.3|157099.3|157229.3|157099.3|157188.1|157058.1|36
1651688650000|2022-05-04 18:24:10|157235.4|157105.4|157238.7|157108.7|157256.1|157126.1|157199.9|157069.9|40
1651688660000|2022-05-04 18:24:20|157235.7|157105.7|157231.9|157101.9|157257.1|157127.1|157222.4|157092.4|40
1651688670000|2022-05-04 18:24:30|157232.5|157102.5|157254.6|157124.6|157262.6|157132.6|157232.3|157102.3|38
1651688680000|2022-05-04 18:24:40|157255.4|157125.4|157241|157111|157255.4|157125.4|157227.6|157097.6|34
1651688690000|2022-05-04 18:24:50|157238.6|157108.6|157254.5|157124.5|157254.5|157124.5|157215.9|157085.9|38
1651688700000|2022-05-04 18:25:00|157251.4|157121.4|157229|157099|157267.9|157137.9|157195.4|157065.4|39
1651688710000|2022-05-04 18:25:10|157232.2|157102.2|157262.3|157132.3|157263.4|157133.4|157232.2|157102.2|40
1651688720000|2022-05-04 18:25:20|157260.7|157130.7|157308.1|157178.1|157316.8|157186.8|157257.9|157127.9|39
1651688730000|2022-05-04 18:25:30|157308.8|157178.8|157314.2|157184.2|157317.6|157187.6|157293|157163|39
1651688740000|2022-05-04 18:25:40|157317.1|157187.1|157338.6|157208.6|157377.3|157247.3|157308|157178|37
1651688750000|2022-05-04 18:25:50|157332.6|157202.6|157319.2|157189.2|157348.4|157202.6|157291|157138.8|39
1651688760000|2022-05-04 18:26:00|157317.6|157187.6|157310.7|157180.7|157348.9|157187.6|157298|157134.7|39
1651688770000|2022-05-04 18:26:10|157308.5|157178.5|157325.3|157195.3|157347.4|157207.6|157301.4|157131.2|39
1651688780000|2022-05-04 18:26:20|157324.9|157194.9|157334.5|157204.5|157336.3|157206.3|157317|157187|39
1651688790000|2022-05-04 18:26:30|157335.7|157205.7|157330.1|157200.1|157337.1|157207.1|157328.9|157198.9|40
1651688800000|2022-05-04 18:26:40|157330|157200|157339|157209|157344.5|157214.5|157315.4|157185.4|38
1651688810000|2022-05-04 18:26:50|157333.1|157203.1|157335|157205|157339.7|157209.7|157324.4|157194.4|38
1651688820000|2022-05-04 18:27:00|157333.7|157203.7|157326.1|157196.1|157337.4|157207.4|157321.6|157191.6|37
1651688830000|2022-05-04 18:27:10|157325.5|157195.5|157253.6|157123.6|157332.7|157202.7|157253.6|157123.6|39
1651688840000|2022-05-04 18:27:20|157239.5|157109.5|157221.5|157091.5|157241|157111|157212.2|157082.2|38
1651688850000|2022-05-04 18:27:30|157234.1|157104.1|157181.1|157051.1|157247.2|157117.2|157181.1|157051.1|28
1651688860000|2022-05-04 18:27:40|157174.6|157044.6|157089.9|156959.9|157181.2|157051.2|157089.9|156959.9|35
1651688870000|2022-05-04 18:27:50|157086.7|156956.7|157093.3|156963.3|157093.3|156963.3|157082.3|156952.3|26
1651688880000|2022-05-04 18:28:00|157092.7|156962.7|157126.4|156996.4|157126.8|156996.8|157089.2|156959.2|37
1651688890000|2022-05-04 18:28:10|157128.4|156998.4|157097.2|156967.2|157128.4|156998.4|157096.9|156966.9|35
1651688900000|2022-05-04 18:28:20|157102.3|156972.3|157067.8|156937.8|157103|156973|157059.6|156929.6|29
1651688910000|2022-05-04 18:28:30|157068.1|156938.1|157068.5|156938.5|157069.8|156939.8|157067.4|156937.4|23
1651688920000|2022-05-04 18:28:40|157067.8|156937.8|157069.4|156939.4|157069.8|156939.8|157067.8|156937.8|15
1651688930000|2022-05-04 18:28:50|157069.3|156939.3|157070|156940|157070|156940|157069|156939|14
1651688940000|2022-05-04 18:29:00|157069.8|156939.8|156970.6|156840.6|157071.1|156941.1|156944.1|156814.1|37
1651688950000|2022-05-04 18:29:10|156972.5|156842.5|157011.3|156881.3|157013.2|156883.2|156970.5|156840.5|39
1651688960000|2022-05-04 18:29:20|156990.1|156860.1|157023.5|156893.5|157030.3|156900.3|156977.2|156847.2|39
1651688970000|2022-05-04 18:29:30|157023.2|156893.2|156991.2|156861.2|157023.9|156893.9|156986.3|156856.3|35
1651688980000|2022-05-04 18:29:40|156991.4|156861.4|156969.2|156839.2|156991.4|156861.4|156962.9|156832.9|33
1651688990000|2022-05-04 18:29:50|156970.2|156840.2|156892.5|156762.5|156981.5|156851.5|156892.3|156762.3|40
1651689000000|2022-05-04 18:30:00|156905.1|156775.1|156889.6|156759.6|156936.9|156784.7|156886.2|156731.3|38
1651689010000|2022-05-04 18:30:10|156890.1|156760.1|156951.8|156821.8|156953.9|156823.9|156888.6|156758.6|38
1651689020000|2022-05-04 18:30:20|156949.7|156819.7|156998.2|156868.2|157014.2|156884.2|156933.7|156803.7|40
1651689030000|2022-05-04 18:30:30|157001.9|156871.9|157119.9|156989.9|157134.6|157004.6|157001.9|156871.9|39
1651689040000|2022-05-04 18:30:40|157123.5|156993.5|157437.3|157307.3|157437.3|157307.3|157123.5|156993.5|40
1651689050000|2022-05-04 18:30:50|157490.2|157285.1|157374.8|157244.8|157500.8|157316.3|157363|157201.1|40
1651689060000|2022-05-04 18:31:00|157371.8|157241.8|157397.7|157267.7|157482.2|157309.1|157360.5|157201.5|40
1651689070000|2022-05-04 18:31:10|157473.9|157261.7|157400.8|157185.7|157473.9|157313|157311.6|157137.9|40
1651689080000|2022-05-04 18:31:20|157378.5|157155.9|157335.9|157130.9|157426|157235.5|157291.5|157095.5|40
1651689090000|2022-05-04 18:31:30|157337.2|157122.8|157398.3|157182.5|157404.7|157186.4|157289.4|157116|39
1651689100000|2022-05-04 18:31:40|157400|157196.2|157261.2|157131.2|157400|157232.8|157261.2|157078.7|38
1651689110000|2022-05-04 18:31:50|157296.5|157089.4|157324.5|157194.5|157377.8|157203.7|157256.6|157089.4|40
1651689120000|2022-05-04 18:32:00|157330.1|157200.1|157380.1|157168.1|157385.3|157210.3|157323.5|157140.1|36
1651689130000|2022-05-04 18:32:10|157383.7|157166.9|157382.8|157252.8|157422.3|157262.8|157329.2|157166.9|39
1651689140000|2022-05-04 18:32:20|157385.5|157255.5|157400.7|157270.7|157420.2|157277.9|157381.7|157220.2|36
1651689150000|2022-05-04 18:32:30|157403.2|157273.2|157468.3|157338.3|157491.6|157361.6|157403.2|157273.2|39
1651689160000|2022-05-04 18:32:40|157471.4|157341.4|157404.6|157274.6|157536.8|157406.8|157404.6|157274.6|38
1651689170000|2022-05-04 18:32:50|157399.3|157269.3|157338.2|157208.2|157402.5|157272.5|157305.9|157175.9|39
1651689180000|2022-05-04 18:33:00|157338.9|157208.9|157459.7|157329.7|157459.7|157329.7|157313.3|157183.3|39
1651689190000|2022-05-04 18:33:10|157454.1|157324.1|157446.3|157245.7|157454.1|157324.1|157376.8|157245.7|40
1651689200000|2022-05-04 18:33:20|157417.2|157287.2|157403.5|157273.5|157460|157293|157391|157246.7|38
1651689210000|2022-05-04 18:33:30|157419.4|157289.4|157400|157270|157419.4|157289.4|157383.7|157253.7|39
1651689220000|2022-05-04 18:33:40|157402.8|157272.8|157497.3|157367.3|157499.5|157369.5|157400.1|157252.4|38
1651689230000|2022-05-04 18:33:50|157494.3|157364.3|157494.7|157364.7|157500.2|157370.2|157489.6|157359.6|38
1651689240000|2022-05-04 18:34:00|157494.3|157364.3|157509.3|157379.3|157509.3|157379.3|157494.3|157364.3|40
1651689250000|2022-05-04 18:34:10|157504.4|157374.4|157545.5|157415.5|157631.7|157501.7|157504.4|157374.4|40
1651689260000|2022-05-04 18:34:20|157546.5|157416.5|157715.9|157585.9|157732.6|157602.6|157546.5|157416.5|36
1651689270000|2022-05-04 18:34:30|157711.4|157581.4|157854.1|157632.3|157866.8|157697.3|157670.9|157537.3|39
1651689280000|2022-05-04 18:34:40|157843.9|157633.1|157949.2|157746.3|158019.4|157775.9|157776.7|157633.1|36
1651689290000|2022-05-04 18:34:50|157956.2|157744.4|157986.2|157856.2|157986.2|157856.2|157893.8|157744.4|40
1651689300000|2022-05-04 18:35:00|158020.1|157818.5|158035|157905|158077.5|157906.3|157975.2|157811.6|37
1651689310000|2022-05-04 18:35:10|158072.1|157866.9|158091.1|157961.1|158092.6|157962.6|158033.4|157866.9|37
1651689320000|2022-05-04 18:35:20|158097.5|157967.5|157967.6|157837.6|158177.4|158029|157931.7|157801.7|40
1651689330000|2022-05-04 18:35:30|157992.4|157783.7|157853.6|157723.6|157992.4|157797.6|157853.6|157723.6|39
1651689340000|2022-05-04 18:35:40|157816.4|157686.4|157586|157456|157816.4|157686.4|157574.5|157444.5|38
1651689350000|2022-05-04 18:35:50|157589.1|157459.1|157571.5|157441.5|157643|157513|157449.1|157279.4|40
1651689360000|2022-05-04 18:36:00|157585|157384|157544.3|157280.5|157601.9|157444.6|157540.1|157280.5|38
1651689370000|2022-05-04 18:36:10|157554.2|157291.9|157375.4|157148.7|157576.2|157366.3|157304.1|157103.1|40
1651689380000|2022-05-04 18:36:20|157378.6|157148.6|157347.4|157088.3|157406.5|157196.2|157320.2|157085.3|40
1651689390000|2022-05-04 18:36:30|157329.4|157090|157209.8|156977.5|157329.4|157095.5|157162.1|156973.6|39
1651689400000|2022-05-04 18:36:40|157198.3|156985.6|157382.7|157131.8|157410.7|157166.5|157130.7|156884|39
1651689410000|2022-05-04 18:36:50|157374.7|157111.4|157403.4|157116.3|157445.4|157182.7|157315|157073.4|38
1651689420000|2022-05-04 18:37:00|157405.9|157123.3|157422.2|157292.2|157486.5|157304.7|157373|157123.3|38
1651689430000|2022-05-04 18:37:10|157459.4|157257.7|157452|157231.8|157521.7|157361.5|157397.9|157231.8|40
1651689440000|2022-05-04 18:37:20|157409.4|157279.4|157389.6|157259.6|157481.8|157317.6|157341.6|157211.6|39
1651689450000|2022-05-04 18:37:30|157391.9|157261.9|157369.7|157239.7|157510.8|157334.8|157368.2|157205.8|38
1651689460000|2022-05-04 18:37:40|157372.2|157242.2|157201.3|157071.3|157399.7|157269.7|157200.7|157011.4|40
1651689470000|2022-05-04 18:37:50|157203.9|157073.9|157310.6|157180.6|157332.6|157202.6|157177.1|157011.1|40
1651689480000|2022-05-04 18:38:00|157304.3|157174.3|157335.7|157205.7|157388.2|157258.2|157304|157174|40
1651689490000|2022-05-04 18:38:10|157335.4|157205.4|157317.9|157187.9|157346.1|157216.1|157291.4|157161.4|38
1651689500000|2022-05-04 18:38:20|157319.4|157189.4|157321.4|157191.4|157322.2|157192.2|157308.5|157178.5|39
1651689510000|2022-05-04 18:38:30|157320.2|157190.2|157204.5|157074.5|157320.3|157190.3|157138.5|157008.5|40
1651689520000|2022-05-04 18:38:40|157235.4|157105.4|157263.2|157133.2|157272|157142|157209|157079|38
1651689530000|2022-05-04 18:38:50|157262.4|157132.4|157386.5|157256.5|157404.3|157274.3|157261.4|157131.4|40
1651689540000|2022-05-04 18:39:00|157395.8|157265.8|157353.2|157143.3|157397.1|157267.1|157283.9|157137.9|40
1651689550000|2022-05-04 18:39:10|157345|157140|157205.7|157075.7|157345|157180.7|157185.6|157019.9|40
1651689560000|2022-05-04 18:39:20|157203.5|157073.5|157245.9|157045.8|157293.4|157099.4|157196.2|157024.4|40
1651689570000|2022-05-04 18:39:30|157216.6|157086.6|157371.9|157148|157372.1|157194.3|157201.3|157044.1|38
1651689580000|2022-05-04 18:39:40|157360.2|157139.3|157361.6|157156.5|157379.2|157173.7|157256.5|157121.4|40
1651689590000|2022-05-04 18:39:50|157319.6|157189.6|157286.8|157073.1|157349.2|157189.6|157197.2|157037|40
1651689600000|2022-05-04 18:40:00|157288.9|157087|157333.8|157203.8|157381|157203.8|157254.4|157087|40
1651689610000|2022-05-04 18:40:10|157329.4|157199.4|157266.3|157136.3|157365|157199.4|157257.8|157127.8|40
1651689620000|2022-05-04 18:40:20|157275.3|157145.3|157308.7|157178.7|157315.7|157185.7|157258.9|157128.9|37
1651689630000|2022-05-04 18:40:30|157311.6|157181.6|157317.2|157187.2|157385.6|157255.6|157273.6|157143.6|40
1651689640000|2022-05-04 18:40:40|157326.7|157196.7|157309.9|157179.9|157337.2|157207.2|157261.3|157095.5|40
1651689650000|2022-05-04 18:40:50|157306.9|157176.9|157289.2|157159.2|157311|157177|157254.9|157100.5|39
1651689660000|2022-05-04 18:41:00|157279.3|157149.3|157090.6|156960.6|157280.4|157150.4|157088.3|156958.3|40
1651689670000|2022-05-04 18:41:10|157087.1|156957.1|157071|156941|157108.3|156957.1|157011.6|156881.6|40
1651689680000|2022-05-04 18:41:20|157063.6|156933.6|157007.7|156877.7|157082.3|156952.3|156987|156857|39
1651689690000|2022-05-04 18:41:30|157009.6|156879.6|156938.1|156808.1|157009.6|156879.6|156908.5|156762.9|39
1651689700000|2022-05-04 18:41:40|156917|156787|156963.3|156833.3|156967.6|156837.6|156876.8|156746.8|40
1651689710000|2022-05-04 18:41:50|156981|156851|156976.8|156846.8|157053.3|156888.3|156962.7|156829.6|40
1651689720000|2022-05-04 18:42:00|156975.7|156845.7|157079.3|156949.3|157082.4|156952.4|156974|156844|40
1651689730000|2022-05-04 18:42:10|157083.2|156953.2|157080.3|156950.3|157089.4|156959.4|157051|156921|40
1651689740000|2022-05-04 18:42:20|157081.7|156951.7|157131.8|156930.2|157135.8|157005.8|157071|156927.3|40
1651689750000|2022-05-04 18:42:30|157113.3|156983.3|157110.4|156980.4|157126|156996|157089.5|156959.5|38
1651689760000|2022-05-04 18:42:40|157115|156985|157194.4|157064.4|157256.2|157126.2|157115|156985|39
1651689770000|2022-05-04 18:42:50|157197.8|157067.8|157102.1|156972.1|157197.8|157067.8|157092.6|156962.6|40
1651689780000|2022-05-04 18:43:00|157121.8|156991.8|157122.9|156992.9|157162.4|157009.5|157072|156914.3|40
1651689790000|2022-05-04 18:43:10|157125.9|156995.9|157148.3|157018.3|157181.7|157018.3|157078.8|156948.8|38
1651689800000|2022-05-04 18:43:20|157150.6|157020.6|157084.8|156954.8|157273.2|157106.3|157084.8|156931.7|40
1651689810000|2022-05-04 18:43:30|157074|156944|156841.9|156585.3|157093.1|156951.7|156743.2|156576.4|40
1651689820000|2022-05-04 18:43:40|156817.4|156607.8|156698.2|156487.7|156832.2|156607.8|156620.7|156483.6|40
1651689830000|2022-05-04 18:43:50|156706.5|156494.5|156600.4|156470.4|156709.6|156528.3|156425.8|156265.4|39
1651689840000|2022-05-04 18:44:00|156596.3|156466.3|156388.8|156258.8|156596.3|156466.3|156384.2|156239|40
1651689850000|2022-05-04 18:44:10|156473.5|156257.2|156373|156243|156475.4|156290.3|156285.2|156131.7|40
1651689860000|2022-05-04 18:44:20|156358.1|156228.1|156513.2|156279.8|156534|156285.3|156342|156139.6|40
1651689870000|2022-05-04 18:44:30|156508|156289.3|156481.8|156351.8|156518.9|156355.4|156457.5|156275.8|39
1651689880000|2022-05-04 18:44:40|156582.6|156343.3|156626|156372.5|156635|156449|156557.8|156314.4|40
1651689890000|2022-05-04 18:44:50|156621|156394.5|156509.4|156299.5|156640.4|156469.1|156458.8|156284.8|40
1651689900000|2022-05-04 18:45:00|156538.4|156325.4|156581.6|156361.4|156593.4|156397|156472.8|156307.3|39
1651689910000|2022-05-04 18:45:10|156572.7|156354|156476.3|156346.3|156692.7|156452.5|156476.3|156346.3|40
1651689920000|2022-05-04 18:45:20|156474.2|156344.2|156356|156226|156474.2|156344.2|156348.9|156168.2|39
1651689930000|2022-05-04 18:45:30|156356.7|156226.7|156372|156138|156387.8|156226.9|156273.3|156117.4|40
1651689940000|2022-05-04 18:45:40|156369.1|156137.5|156401.8|156171.3|156442.3|156229.5|156319.6|156133.8|38
1651689950000|2022-05-04 18:45:50|156394.7|156186.9|156427.6|156186.7|156429.6|156216.6|156384.8|156148|35
1651689960000|2022-05-04 18:46:00|156410.8|156199|156433.9|156201.9|156442|156214.8|156410.8|156187.4|37
1651689970000|2022-05-04 18:46:10|156434.5|156209.8|156443.8|156219.4|156498.6|156255|156423.9|156199.4|40
1651689980000|2022-05-04 18:46:20|156441.7|156223.1|156327.6|156106.6|156453.6|156225.7|156327.6|156102.6|39
1651689990000|2022-05-04 18:46:30|156341.6|156111.3|156217.9|156087.9|156354.1|156120.6|156217.9|156044.6|40
1651690000000|2022-05-04 18:46:40|156208|156078|156143.2|156013.2|156222|156092|156143.2|156013.2|38
1651690010000|2022-05-04 18:46:50|156140.1|156010.1|156031.8|155901.8|156140.1|156010.1|156020.7|155890.7|40
1651690020000|2022-05-04 18:47:00|156024.6|155894.6|155997.2|155867.2|156103.1|155934.4|155966.7|155836.7|40
1651690030000|2022-05-04 18:47:10|156002.2|155872.2|155957.2|155827.2|156066.8|155903|155957.2|155804.4|39
1651690040000|2022-05-04 18:47:20|155953.5|155823.5|155910.4|155780.4|155953.5|155826.1|155872.3|155742.3|40
1651690050000|2022-05-04 18:47:30|155912.5|155782.5|155885.3|155755.3|155923.7|155793.7|155877.7|155747.7|40
1651690060000|2022-05-04 18:47:40|155892.5|155762.5|155941|155811|155947.5|155817.5|155878.9|155748.9|40
1651690070000|2022-05-04 18:47:50|155938.8|155808.8|155882.1|155752.1|155960|155830|155873.2|155743.2|40
1651690080000|2022-05-04 18:48:00|155893.5|155763.5|155801.2|155671.2|155894.3|155764.3|155801.2|155671.2|40
1651690090000|2022-05-04 18:48:10|155800|155670|155756.1|155626.1|155809.8|155679.8|155746.3|155616.3|40
1651690100000|2022-05-04 18:48:20|155744.8|155614.8|155680.8|155550.8|155760.8|155630.8|155660.2|155544.8|40
1651690110000|2022-05-04 18:48:30|155676.9|155546.9|155692.2|155562.2|155698.9|155568.9|155670.3|155540.3|36
1651690120000|2022-05-04 18:48:40|155691.2|155561.2|155643.6|155513.6|155691.2|155561.2|155572.5|155442.5|39
1651690130000|2022-05-04 18:48:50|155630.1|155500.1|155616.6|155486.6|155635.3|155505.3|155595.6|155465.6|40
1651690140000|2022-05-04 18:49:00|155617|155487|155496.1|155366.1|155625.3|155495.3|155496.1|155366.1|40
1651690150000|2022-05-04 18:49:10|155511.4|155381.4|155359.7|155229.7|155533.3|155403.3|155359.7|155229.7|40
1651690160000|2022-05-04 18:49:20|155357.8|155227.8|155636.2|155506.2|155650.4|155520.4|155357.8|155227.8|39
1651690170000|2022-05-04 18:49:30|155644.5|155514.5|155604.9|155474.9|155652.7|155522.7|155578.9|155448.9|40
1651690180000|2022-05-04 18:49:40|155607.6|155477.6|155734.2|155604.2|155736.3|155606.3|155607.1|155477.1|40
1651690190000|2022-05-04 18:49:50|155753.8|155623.8|155839.9|155709.9|155884.2|155710.9|155740.9|155601.3|40
1651690200000|2022-05-04 18:50:00|155838.6|155708.6|155495.6|155282.1|155838.6|155708.6|155481.3|155267.3|40
1651690210000|2022-05-04 18:50:10|155503.8|155280.6|155458.9|155328.9|155586.3|155350.9|155450.9|155275.1|40
1651690220000|2022-05-04 18:50:20|155447.6|155317.6|155454.9|155324.9|155517.6|155325.7|155394.1|155255.2|40
1651690230000|2022-05-04 18:50:30|155446.2|155316.2|155287.3|155157.3|155463.3|155320.2|155283|155131.3|40
1651690240000|2022-05-04 18:50:40|155296.7|155166.7|155215.5|155085.5|155313.2|155183.2|155203.8|155073.8|40
1651690250000|2022-05-04 18:50:50|155223.7|155093.7|155370.4|155240.4|155370.4|155240.4|155223.7|155093.7|39
1651690260000|2022-05-04 18:51:00|155361.3|155231.3|155508.2|155378.2|155508.2|155378.2|155324.4|155194.4|40
1651690270000|2022-05-04 18:51:10|155512.7|155382.7|155341.7|155211.7|155527.5|155383.7|155341.7|155211.7|40
1651690280000|2022-05-04 18:51:20|155340.2|155210.2|155338.1|155208.1|155417.5|155241.1|155320.6|155175.4|40
1651690290000|2022-05-04 18:51:30|155326|155196|155296.6|155166.6|155330.3|155200.3|155291|155161|40
1651690300000|2022-05-04 18:51:40|155294.7|155164.7|155303.4|155173.4|155320.1|155190.1|155204.8|155074.8|40
1651690310000|2022-05-04 18:51:50|155291.2|155161.2|155354.8|155224.8|155386|155224.8|155274.8|155119.1|40
1651690320000|2022-05-04 18:52:00|155362.1|155232.1|155216|155086|155416|155232.1|155201.9|155071.9|40
1651690330000|2022-05-04 18:52:10|155244.2|155114.2|155184|155054|155282.8|155152.8|155172.8|155042.8|36
1651690340000|2022-05-04 18:52:20|155184.1|155054.1|155187.9|155057.9|155200.8|155070.8|155184.1|155054.1|38
1651690350000|2022-05-04 18:52:30|155190.2|155060.2|155195.6|155065.6|155215.6|155085.6|155175.6|155045.6|36
1651690360000|2022-05-04 18:52:40|155194.5|155064.5|155185.4|155055.4|155201.3|155071.3|155185.4|155055.4|33
1651690370000|2022-05-04 18:52:50|155184.5|155054.5|155188|155058|155194.2|155064.2|155182.9|155052.9|34
1651690380000|2022-05-04 18:53:00|155188.4|155058.4|155149.6|155019.6|155191.2|155061.2|155143.8|155013.8|37
1651690390000|2022-05-04 18:53:10|155150.5|155020.5|155157.3|155027.3|155168.8|155038.8|155144.8|155014.8|39
1651690400000|2022-05-04 18:53:20|155158.2|155028.2|155148.2|155018.2|155197.6|155067.6|155144.3|155014.3|40
1651690410000|2022-05-04 18:53:30|155148.9|155018.9|155078.9|154948.9|155150.1|155028.3|155078.8|154948.8|38
1651690420000|2022-05-04 18:53:40|155080.3|154950.3|155075.6|154945.6|155080.3|154950.3|155071.2|154941.2|39
1651690430000|2022-05-04 18:53:50|155075.7|154945.7|155076.9|154946.9|155082.1|154952.1|155074.3|154944.3|36
1651690440000|2022-05-04 18:54:00|155079.9|154949.9|155080.1|154950.1|155083|154953|155072.5|154942.5|35
1651690450000|2022-05-04 18:54:10|155078.8|154948.8|155053.1|154923.1|155078.9|154954.6|155023.9|154920|29
1651690460000|2022-05-04 18:54:20|155050.6|154920.6|155051.4|154921.4|155055|154925|155048.9|154918.9|33
1651690470000|2022-05-04 18:54:30|155051.3|154921.3|155056.2|154926.2|155058.1|154928.1|155049.6|154919.6|30
1651690480000|2022-05-04 18:54:40|155050.8|154920.8|155050.4|154920.4|155052.6|154922.6|155041.5|154911.5|28
1651690490000|2022-05-04 18:54:50|155056.2|154926.2|155044.7|154914.7|155056.2|154945.8|155027.3|154914.7|26
1651690500000|2022-05-04 18:55:00|155046.7|154916.7|154988.3|154858.3|155046.7|154916.7|154972.8|154852.1|40
1651690510000|2022-05-04 18:55:10|154985.7|154855.7|154926.8|154836.8|155039.6|154909.6|154920.5|154812|38
1651690520000|2022-05-04 18:55:20|154962.3|154832.3|154898|154808|154962.8|154844.6|154898|154799.7|32
1651690530000|2022-05-04 18:55:30|154919.8|154789.8|154926.6|154796.6|154934.3|154827|154899.6|154789.8|40
1651690540000|2022-05-04 18:55:40|154928|154798|154863.2|154773.2|154928|154806.5|154844.2|154737.6|38
1651690550000|2022-05-04 18:55:50|154864|154774|154859.8|154729.8|154864|154774|154794.7|154688.2|38
1651690560000|2022-05-04 18:56:00|154858.3|154728.3|154784.6|154654.6|154858.4|154728.4|154775.1|154645.1|40
1651690570000|2022-05-04 18:56:10|154780.3|154650.3|154493.2|154238.2|154783.1|154653.1|154493.2|154231.4|39
1651690580000|2022-05-04 18:56:20|154485.5|154215.1|154575.2|154361.2|154575.2|154361.6|154364.5|154190.3|40
1651690590000|2022-05-04 18:56:30|154570.9|154363.5|154698.8|154568.8|154746.3|154616.3|154545.6|154323.4|40
1651690600000|2022-05-04 18:56:40|154716.4|154586.4|154749.8|154619.8|154751.6|154621.6|154631.7|154501.7|40
1651690610000|2022-05-04 18:56:50|154746.6|154616.6|154641.9|154511.9|154769.9|154639.9|154638.9|154508.9|37
1651690620000|2022-05-04 18:57:00|154634.5|154504.5|154631.6|154501.6|154698.4|154568.4|154622.5|154492.5|40
1651690630000|2022-05-04 18:57:10|154625.7|154495.7|154624.4|154494.4|154694.2|154564.2|154615.6|154485.6|36
1651690640000|2022-05-04 18:57:20|154625.2|154495.2|154665.2|154535.2|154694.2|154570|154625.2|154495.2|40
1651690650000|2022-05-04 18:57:30|154659.8|154529.8|154745.2|154540.9|154778.1|154615.9|154659.8|154529.8|40
1651690660000|2022-05-04 18:57:40|154744.6|154539|154862.2|154732.2|154898.6|154735.5|154706|154539|40
1651690670000|2022-05-04 18:57:50|154865|154735|154758.7|154547.6|154870.7|154740.7|154659.2|154511.3|39
1651690680000|2022-05-04 18:58:00|154755.2|154540.7|154648.3|154425.4|154755.2|154564.9|154552.1|154366.6|40
1651690690000|2022-05-04 18:58:10|154624.7|154404.3|154447.1|154317.1|154649|154442.5|154447.1|154277.1|39
1651690700000|2022-05-04 18:58:20|154448.2|154318.2|154866.5|154643|154974|154771.6|154448.2|154282.5|40
1651690710000|2022-05-04 18:58:30|154818.3|154688.3|154819.4|154689.4|154891.8|154710.2|154808.3|154641.8|39
1651690720000|2022-05-04 18:58:40|154817.8|154687.8|154805.1|154675.1|154841.2|154725|154790.5|154590.9|39
1651690730000|2022-05-04 18:58:50|154806|154676|154810.3|154680.3|154823|154684.8|154780|154606.7|39
1651690740000|2022-05-04 18:59:00|154790.4|154660.4|154941.4|154811.4|154950.4|154811.4|154774.2|154644.2|40
1651690750000|2022-05-04 18:59:10|154945.4|154815.4|155031.5|154901.5|155031.5|154901.5|154922.8|154792.8|40
1651690760000|2022-05-04 18:59:20|155029.8|154899.8|155034.8|154904.8|155085.8|154916.4|155009.7|154826.9|40
1651690770000|2022-05-04 18:59:30|155055.4|154854.7|155009.3|154879.3|155060.1|154900.9|155007.1|154820.3|39
1651690780000|2022-05-04 18:59:40|155014.3|154884.3|155188.2|154970.8|155188.6|154970.8|155009.7|154857.1|40
1651690790000|2022-05-04 18:59:50|155152.2|155022.2|155426.2|155214|155440.8|155237.5|155137.3|154965.1|39
1651690800000|2022-05-04 19:00:00|155459.3|155251.3|155615.4|155375.4|155629.2|155473.7|155403.9|155251.3|40
1651690810000|2022-05-04 19:00:10|155572.6|155442.6|155410.1|155205.2|155613.9|155442.6|155392.4|155184.6|38
1651690820000|2022-05-04 19:00:20|155368|155238|155395.2|155265.2|155406.8|155265.2|155360.1|155121.4|38
1651690830000|2022-05-04 19:00:30|155392.9|155262.9|155258.6|155031.1|155422.9|155262.9|155233|154961.4|39
1651690840000|2022-05-04 19:00:40|155264.8|155038.2|155262.4|155028.9|155272.1|155052.7|155251.5|155013.8|40
1651690850000|2022-05-04 19:00:50|155267.2|155035.3|155207.3|154962.7|155340.7|155115.2|155186.6|154938.8|39
1651690860000|2022-05-04 19:01:00|155202.8|154951.9|155201.8|154999.2|155214.2|155041.6|155128.6|154949.2|40
1651690870000|2022-05-04 19:01:10|155219.4|154971.5|155273.3|155070.6|155273.3|155070.6|155207.2|154971.5|40
1651690880000|2022-05-04 19:01:20|155278.4|155070.9|155264.1|155057.4|155283.4|155134.2|155222.1|155034.1|40
1651690890000|2022-05-04 19:01:30|155232.8|155102.8|155426.9|155204.6|155427.8|155211.3|155232.8|155102.8|39
1651690900000|2022-05-04 19:01:40|155418.9|155195.1|155449.6|155234.8|155474.2|155244.9|155416.1|155195.1|40
1651690910000|2022-05-04 19:01:50|155446.9|155228.3|155392.6|155262.6|155448.6|155264.9|155368.9|155194.6|40
1651690920000|2022-05-04 19:02:00|155391.4|155261.4|155478.5|155214.8|155479.2|155291.9|155370.3|155204|40
1651690930000|2022-05-04 19:02:10|155471.9|155213|155391.3|155261.3|155499|155311.3|155388.1|155208.4|40
1651690940000|2022-05-04 19:02:20|155396.1|155266.1|155451.7|155232.9|155512.4|155338|155340.1|155191.1|40
1651690950000|2022-05-04 19:02:30|155453.8|155225.9|155417.2|155287.2|155503|155299.8|155403.7|155219.9|40
1651690960000|2022-05-04 19:02:40|155416.2|155286.2|155403.7|155273.7|155428.1|155298.1|155395.8|155265.8|40
1651690970000|2022-05-04 19:02:50|155416.8|155286.8|155428.3|155298.3|155439|155309|155416.8|155286.8|39
1651690980000|2022-05-04 19:03:00|155431.6|155301.6|155398.3|155268.3|155433.3|155303.3|155363|155233|40
1651690990000|2022-05-04 19:03:10|155395|155265|155528.5|155398.5|155528.5|155398.5|155395|155265|40
1651691000000|2022-05-04 19:03:20|155529.8|155399.8|155614.7|155484.7|155626.2|155496.2|155528.5|155398.5|40
1651691010000|2022-05-04 19:03:30|155616.9|155486.9|155637.1|155507.1|155638.4|155508.4|155596.7|155466.7|40
1651691020000|2022-05-04 19:03:40|155636.1|155506.1|155624.1|155494.1|155656.7|155526.7|155602.4|155472.4|40
1651691030000|2022-05-04 19:03:50|155622.4|155492.4|155459|155329|155622.4|155492.4|155446.8|155287|40
1651691040000|2022-05-04 19:04:00|155463.6|155333.6|155492.2|155290.5|155504.6|155346.2|155410.4|155250|40
1651691050000|2022-05-04 19:04:10|155454.3|155324.3|155359.4|155229.4|155474|155344|155347.6|155164.2|40
1651691060000|2022-05-04 19:04:20|155358.8|155228.8|155335.2|155205.2|155364.6|155234.6|155301|155171|39
1651691070000|2022-05-04 19:04:30|155342.7|155212.7|155435.8|155305.8|155473.9|155343.9|155315.6|155171.1|40
1651691080000|2022-05-04 19:04:40|155424.3|155294.3|155467.6|155337.6|155508.1|155378.1|155424.3|155294.3|39
1651691090000|2022-05-04 19:04:50|155464.8|155334.8|155413.6|155283.6|155470.8|155340.8|155388|155258|40
1651691100000|2022-05-04 19:05:00|155412.5|155282.5|155378.7|155248.7|155437|155307|155360.3|155230.3|40
1651691110000|2022-05-04 19:05:10|155379.1|155249.1|155344.4|155214.4|155402.8|155272.8|155344.4|155214.4|40
1651691120000|2022-05-04 19:05:20|155356|155226|155375.9|155245.9|155383.6|155253.6|155355|155225|39
1651691130000|2022-05-04 19:05:30|155378.8|155248.8|155391.5|155261.5|155398.5|155268.5|155352.7|155222.7|37
1651691140000|2022-05-04 19:05:40|155397.1|155267.1|155427.9|155297.9|155448.4|155318.4|155390.4|155260.4|40
1651691150000|2022-05-04 19:05:50|155425.6|155295.6|155410|155280|155436.9|155306.9|155399.2|155269.2|38
1651691160000|2022-05-04 19:06:00|155410.9|155280.9|155364.7|155234.7|155414.9|155284.9|155364.7|155234.7|40
1651691170000|2022-05-04 19:06:10|155371.5|155241.5|155417.4|155287.4|155445.4|155315.4|155371.5|155241.5|38
1651691180000|2022-05-04 19:06:20|155422.6|155292.6|155418.6|155288.6|155422.6|155292.6|155409.1|155279.1|33
1651691190000|2022-05-04 19:06:30|155419|155289|155365.6|155235.6|155421.9|155291.9|155340.3|155210.3|35
1651691200000|2022-05-04 19:06:40|155391.7|155261.7|155337.4|155207.4|155402.5|155272.5|155336.6|155206.6|34
1651691210000|2022-05-04 19:06:50|155338.2|155208.2|155249.7|155119.7|155338.2|155208.2|155194.4|155064.4|39
1651691220000|2022-05-04 19:07:00|155248.8|155118.8|155282.9|155152.9|155315.3|155185.3|155248.8|155118.8|36
1651691230000|2022-05-04 19:07:10|155277.7|155147.7|155266.4|155136.4|155311.2|155181.2|155263.3|155133.3|37
1651691240000|2022-05-04 19:07:20|155268.5|155138.5|155301.1|155171.1|155318.3|155188.3|155263.8|155133.8|39
1651691250000|2022-05-04 19:07:30|155300.8|155170.8|155289.9|155159.9|155307.7|155177.7|155252.2|155122.2|40
1651691260000|2022-05-04 19:07:40|155293|155163|155272.1|155142.1|155321.2|155191.2|155263.4|155133.4|40
1651691270000|2022-05-04 19:07:50|155267.5|155137.5|155192.1|155062.1|155272.8|155142.8|155177.8|155047.8|39
1651691280000|2022-05-04 19:08:00|155193.9|155063.9|154985.3|154855.3|155193.9|155063.9|154912.4|154782.4|40
1651691290000|2022-05-04 19:08:10|154990|154860|154938.1|154808.1|154990|154860|154905.7|154775.7|40
1651691300000|2022-05-04 19:08:20|154942.2|154812.2|154970.7|154840.7|154986.7|154856.7|154879.7|154749.7|38
1651691310000|2022-05-04 19:08:30|154969.2|154839.2|154904|154774|154969.2|154839.2|154887|154757|38
1651691320000|2022-05-04 19:08:40|154902.5|154772.5|154908.1|154778.1|154941|154811|154887.7|154757.7|39
1651691330000|2022-05-04 19:08:50|154907|154777|154906.8|154776.8|154922.6|154792.6|154898.4|154768.4|37
1651691340000|2022-05-04 19:09:00|154907.4|154777.4|154890.9|154760.9|154979.6|154849.6|154890.6|154760.6|39
1651691350000|2022-05-04 19:09:10|154890|154760|154896.8|154766.8|154903.8|154773.8|154887.9|154757.9|39
1651691360000|2022-05-04 19:09:20|154893.9|154763.9|154956.2|154826.2|154957.1|154827.1|154888.7|154758.7|39
1651691370000|2022-05-04 19:09:30|154950.1|154820.1|155021.6|154891.6|155067.4|154893.2|154942.4|154811.6|40
1651691380000|2022-05-04 19:09:40|155021.5|154891.5|154956.8|154826.8|155047.1|154891.5|154955.2|154811.9|37
1651691390000|2022-05-04 19:09:50|154953.9|154823.9|154978.7|154848.7|155019.1|154850.9|154947.1|154805.2|40
1651691400000|2022-05-04 19:10:00|154979.5|154849.5|154950.6|154820.6|154999.3|154849.5|154939.7|154798.3|39
1651691410000|2022-05-04 19:10:10|154956.5|154826.5|154965.2|154835.2|155011.4|154845.3|154956.5|154809.8|38
1651691420000|2022-05-04 19:10:20|154965.3|154835.3|154977.2|154847.2|154977.2|154847.2|154926.1|154796.1|40
1651691430000|2022-05-04 19:10:30|154984.6|154854.6|155066.1|154936.1|155071.2|154941.2|154984.6|154854.6|40
1651691440000|2022-05-04 19:10:40|155094.1|154964.1|155044.1|154914.1|155094.1|154964.1|155040.6|154910.6|40
1651691450000|2022-05-04 19:10:50|155040.6|154910.6|155035.9|154905.9|155050.3|154920.3|155021.3|154891.3|39
1651691460000|2022-05-04 19:11:00|155039.8|154909.8|154956.8|154826.8|155050.3|154920.3|154918.9|154788.9|40
1651691470000|2022-05-04 19:11:10|154954.6|154824.6|155002.5|154872.5|155049.4|154919.4|154954.6|154824.6|39
1651691480000|2022-05-04 19:11:20|155004.3|154874.3|155003.1|154873.1|155007|154877|154993.4|154863.4|38
1651691490000|2022-05-04 19:11:30|155002.8|154872.8|155028|154898|155042.5|154912.5|155000.8|154870.8|37
1651691500000|2022-05-04 19:11:40|155027.6|154897.6|154989.2|154859.2|155033.8|154903.8|154987.4|154857.4|40
1651691510000|2022-05-04 19:11:50|154991|154861|155027.3|154897.3|155049.8|154919.8|154991|154861|40
1651691520000|2022-05-04 19:12:00|155025.8|154895.8|154998.9|154868.9|155027.8|154897.8|154992.1|154862.1|39
1651691530000|2022-05-04 19:12:10|154999.2|154869.2|155007.8|154877.8|155025.3|154895.3|154989.4|154859.4|38
1651691540000|2022-05-04 19:12:20|154996.8|154866.8|154989.1|154859.1|154997.6|154867.6|154986.7|154856.7|37
1651691550000|2022-05-04 19:12:30|154989|154859|155013.4|154883.4|155028.8|154898.8|154987.5|154857.5|38
1651691560000|2022-05-04 19:12:40|155002.1|154872.1|155013|154883|155017.5|154887.5|154993.5|154863.5|37
1651691570000|2022-05-04 19:12:50|155012.7|154882.7|155030.8|154900.8|155030.8|154900.8|155007.3|154877.3|40
1651691580000|2022-05-04 19:13:00|155027.9|154897.9|155003.6|154873.6|155043.6|154913.6|155003.6|154873.6|40
1651691590000|2022-05-04 19:13:10|155003.8|154873.8|155029.8|154899.8|155042|154912|155002.2|154872.2|39
1651691600000|2022-05-04 19:13:20|155031.6|154901.6|155006.3|154876.3|155035.1|154905.1|154999.5|154869.5|40
1651691610000|2022-05-04 19:13:30|155012|154882|155025.5|154895.5|155026|154896|154985|154855|40
1651691620000|2022-05-04 19:13:40|155029.4|154899.4|155030.1|154900.1|155036.9|154906.9|155019.1|154889.1|39
1651691630000|2022-05-04 19:13:50|155031.5|154901.5|155107.4|154977.4|155116.2|154977.4|155023.1|154877|39
1651691640000|2022-05-04 19:14:00|155099.6|154969.6|155101.9|154971.9|155137.4|154973.2|155074|154893.1|38
1651691650000|2022-05-04 19:14:10|155102|154972|155254.2|155124.2|155257.5|155127.5|155097.4|154967.4|40
1651691660000|2022-05-04 19:14:20|155256.1|155126.1|155230.7|155100.7|155261.6|155131.6|155208.2|155078.2|40
1651691670000|2022-05-04 19:14:30|155227.8|155097.8|155198|155068|155227.8|155097.8|155193.6|155063.6|38
1651691680000|2022-05-04 19:14:40|155195.4|155065.4|155158|155028|155221|155068.3|155124.8|154994.8|38
1651691690000|2022-05-04 19:14:50|155159.7|155029.7|155164.3|155034.3|155174.5|155044.5|155143.7|155013.7|37
1651691700000|2022-05-04 19:15:00|155163.2|155033.2|155158.3|155028.3|155216.8|155086.8|155141.3|155011.3|40
1651691710000|2022-05-04 19:15:10|155158.1|155028.1|155137.2|155007.2|155163.6|155033.6|155129.5|154999.5|40
1651691720000|2022-05-04 19:15:20|155134|155004|155139.9|155009.9|155143.6|155013.6|155133.8|155003.8|40
1651691730000|2022-05-04 19:15:30|155140.6|155010.6|155202.9|155072.9|155204.9|155074.9|155135.7|155005.7|39
1651691740000|2022-05-04 19:15:40|155203.8|155073.8|155362.4|155232.4|155410.1|155280.1|155202.5|155072.5|36
1651691750000|2022-05-04 19:15:50|155365.8|155235.8|155340|155210|155369.2|155239.2|155331.2|155201.2|37
1651691760000|2022-05-04 19:16:00|155339.7|155209.7|155321.5|155191.5|155339.7|155209.7|155302.3|155172.3|40
1651691770000|2022-05-04 19:16:10|155318.7|155188.7|155229.5|155099.5|155342.9|155212.9|155214|155084|40
1651691780000|2022-05-04 19:16:20|155232.9|155102.9|155213.8|155083.8|155271.3|155141.3|155213.8|155083.8|39
1651691790000|2022-05-04 19:16:30|155211.8|155081.8|155218.8|155088.8|155226.3|155096.3|155204|155074|40
1651691800000|2022-05-04 19:16:40|155217.4|155087.4|155223.3|155093.3|155274.9|155144.9|155215.7|155085.7|39
1651691810000|2022-05-04 19:16:50|155219.9|155089.9|155233.8|155103.8|155235.3|155105.3|155211.9|155081.9|35
1651691820000|2022-05-04 19:17:00|155232.3|155102.3|155335.5|155205.5|155338|155208|155226.6|155096.6|37
1651691830000|2022-05-04 19:17:10|155332.9|155202.9|155375.1|155245.1|155385.7|155255.7|155332.9|155202.9|40
1651691840000|2022-05-04 19:17:20|155373|155243|155346.5|155216.5|155387.6|155257.6|155287.1|155157.1|39
1651691850000|2022-05-04 19:17:30|155342.7|155212.7|155307.2|155177.2|155342.7|155212.7|155304|155174|40
1651691860000|2022-05-04 19:17:40|155309.7|155179.7|155295.5|155165.5|155337.7|155207.7|155295.5|155165.5|40
1651691870000|2022-05-04 19:17:50|155297.6|155167.6|155283.7|155153.7|155298|155168|155199.9|155069.9|38
1651691880000|2022-05-04 19:18:00|155285.5|155155.5|155390.7|155260.7|155402.8|155272.8|155285.5|155155.5|40
1651691890000|2022-05-04 19:18:10|155394.9|155264.9|155400.9|155270.9|155440.1|155310.1|155392.1|155262.1|40
1651691900000|2022-05-04 19:18:20|155403.1|155273.1|155412.8|155282.8|155487.8|155357.8|155400.4|155270.4|39
1651691910000|2022-05-04 19:18:30|155410.9|155280.9|155442.1|155312.1|155442.1|155312.1|155401.3|155271.3|38
1651691920000|2022-05-04 19:18:40|155438|155308|155460.8|155330.8|155480|155350|155438|155308|40
1651691930000|2022-05-04 19:18:50|155455.5|155325.5|155482|155352|155490.1|155360.1|155455.5|155325.5|40
1651691940000|2022-05-04 19:19:00|155479.2|155349.2|155609.1|155479.1|155613.1|155483.1|155476.8|155346.8|40
1651691950000|2022-05-04 19:19:10|155608.6|155478.6|155592.5|155462.5|155611.7|155481.7|155569.9|155439.9|40
1651691960000|2022-05-04 19:19:20|155589.4|155459.4|155589.7|155459.7|155614.8|155484.8|155559.5|155429.5|40
1651691970000|2022-05-04 19:19:30|155588.6|155458.6|155583.9|155453.9|155618|155488|155581.7|155451.7|40
1651691980000|2022-05-04 19:19:40|155578.5|155448.5|155524.3|155394.3|155616.9|155486.9|155524.3|155394.3|38
1651691990000|2022-05-04 19:19:50|155525|155395|155457.9|155327.9|155542.5|155412.5|155455.1|155325.1|39
1651692000000|2022-05-04 19:20:00|155459.9|155329.9|155332.6|155202.6|155468.6|155338.6|155310.6|155180.6|37
1651692010000|2022-05-04 19:20:10|155335.9|155205.9|155299.6|155169.6|155342.9|155212.9|155298.9|155168.9|37
1651692020000|2022-05-04 19:20:20|155299.9|155169.9|155286.5|155156.5|155299.9|155169.9|155282.9|155152.9|38
1651692030000|2022-05-04 19:20:30|155286.6|155156.6|155335|155205|155341.2|155211.2|155284.9|155154.9|37
1651692040000|2022-05-04 19:20:40|155335.5|155205.5|155301.5|155171.5|155350.1|155220.1|155298.9|155168.9|40
1651692050000|2022-05-04 19:20:50|155301|155171|155281.5|155151.5|155308.4|155178.4|155258.9|155128.9|40
1651692060000|2022-05-04 19:21:00|155276.9|155146.9|155347.3|155217.3|155349.3|155219.3|155276.9|155146.9|38
1651692070000|2022-05-04 19:21:10|155349.9|155219.9|155362.2|155232.2|155362.9|155232.9|155338.4|155208.4|40
1651692080000|2022-05-04 19:21:20|155363.7|155233.7|155337.2|155207.2|155363.7|155233.7|155336.3|155206.3|34
1651692090000|2022-05-04 19:21:30|155338.7|155208.7|155293.2|155163.2|155338.7|155208.7|155288.5|155158.5|39
1651692100000|2022-05-04 19:21:40|155294.3|155164.3|155293.1|155163.1|155301.5|155171.5|155272.4|155142.4|39
1651692110000|2022-05-04 19:21:50|155295.4|155165.4|155337.4|155207.4|155349|155219|155295.4|155165.4|39
1651692120000|2022-05-04 19:22:00|155335.3|155205.3|155301|155171|155339.9|155209.9|155286.3|155156.3|40
1651692130000|2022-05-04 19:22:10|155302.6|155172.6|155251.6|155121.6|155302.6|155172.6|155251|155121|37
1651692140000|2022-05-04 19:22:20|155253.7|155123.7|155276.4|155146.4|155276.4|155146.4|155252.5|155122.5|40
1651692150000|2022-05-04 19:22:30|155280|155150|155320|155190|155349.1|155219.1|155280|155150|40
1651692160000|2022-05-04 19:22:40|155316.7|155186.7|155315.3|155185.3|155336|155206|155298.4|155168.4|37
1651692170000|2022-05-04 19:22:50|155319.6|155189.6|155284.2|155154.2|155319.6|155189.6|155284.1|155154.1|40
1651692180000|2022-05-04 19:23:00|155287.7|155157.7|155209.8|155079.8|155287.7|155157.7|155209.8|155079.8|38
1651692190000|2022-05-04 19:23:10|155213.1|155083.1|155167.5|155037.5|155268.4|155138.4|155167.5|155037.5|40
1651692200000|2022-05-04 19:23:20|155172.2|155042.2|155206.7|155076.7|155207.5|155077.5|155151.6|155021.6|40
1651692210000|2022-05-04 19:23:30|155204.2|155074.2|155182.4|155052.4|155206.4|155076.4|155182.3|155052.3|39
1651692220000|2022-05-04 19:23:40|155186.4|155056.4|155084.6|154954.6|155186.4|155056.4|155082.6|154952.6|39
1651692230000|2022-05-04 19:23:50|155085|154955|155063.3|154933.3|155085|154955|154997.2|154867.2|39
1651692240000|2022-05-04 19:24:00|155059.6|154929.6|155113.6|154983.6|155113.6|154983.6|155012.9|154882.9|40
1651692250000|2022-05-04 19:24:10|155132.9|155002.9|155124.8|154994.8|155137.3|155007.3|155101.9|154971.9|40
1651692260000|2022-05-04 19:24:20|155126.3|154996.3|155115.9|154985.9|155139.3|155009.3|155101.7|154971.7|40
1651692270000|2022-05-04 19:24:30|155101.5|154971.5|155123.1|154993.1|155146.5|155016.5|155081.1|154951.1|39
1651692280000|2022-05-04 19:24:40|155128.9|154998.9|155102.1|154972.1|155138.6|155008.6|155102.1|154972.1|38
1651692290000|2022-05-04 19:24:50|155102.3|154972.3|155094.9|154964.9|155105.8|154975.8|155088|154958|38
1651692300000|2022-05-04 19:25:00|155095.5|154965.5|155092.9|154962.9|155108.4|154978.4|155083.2|154953.2|40
1651692310000|2022-05-04 19:25:10|155094.7|154964.7|155059.8|154929.8|155115.2|154985.2|155051.5|154921.5|39
1651692320000|2022-05-04 19:25:20|155058.7|154928.7|155106.1|154976.1|155106.1|154976.1|155045.8|154915.8|39
1651692330000|2022-05-04 19:25:30|155104.2|154974.2|155092.3|154962.3|155140.8|155010.8|155092.3|154962.3|39
1651692340000|2022-05-04 19:25:40|155093|154963|155151.2|155021.2|155159.1|155029.1|155091.4|154961.4|38
1651692350000|2022-05-04 19:25:50|155148.4|155018.4|155016.5|154886.5|155148.4|155018.4|155010.7|154880.7|40
1651692360000|2022-05-04 19:26:00|155016.8|154886.8|155006.9|154876.9|155028.4|154898.4|154992.8|154862.8|40
1651692370000|2022-05-04 19:26:10|155006.8|154876.8|155034.8|154904.8|155038.1|154908.1|155006.8|154876.8|39
1651692380000|2022-05-04 19:26:20|155035.8|154905.8|155079.4|154949.4|155079.4|154949.4|155031.5|154901.5|38
1651692390000|2022-05-04 19:26:30|155083.9|154953.9|155014.9|154884.9|155084.7|154954.7|155013.6|154883.6|37
1651692400000|2022-05-04 19:26:40|155019.1|154889.1|155076.2|154946.2|155079.6|154949.6|155019.1|154889.1|39
1651692410000|2022-05-04 19:26:50|155071.4|154941.4|155076.1|154946.1|155080.2|154950.2|155054.6|154924.6|39
1651692420000|2022-05-04 19:27:00|155074.4|154944.4|155066.2|154936.2|155095.1|154965.1|155057.2|154927.2|39
1651692430000|2022-05-04 19:27:10|155062.5|154932.5|155062.7|154932.7|155066.1|154936.1|155053|154923|39
1651692440000|2022-05-04 19:27:20|155062.8|154932.8|155002.7|154872.7|155067.3|154937.3|154993.1|154863.1|40
1651692450000|2022-05-04 19:27:30|155001.2|154871.2|155003|154873|155008.5|154878.5|154992.7|154862.7|39
1651692460000|2022-05-04 19:27:40|155004.7|154874.7|155000.1|154870.1|155006|154876|154999.3|154869.3|39
1651692470000|2022-05-04 19:27:50|154998.5|154868.5|155001.3|154871.3|155002|154872|154998.5|154868.5|33
1651692480000|2022-05-04 19:28:00|155010|154880|154945.4|154815.4|155010|154880|154941.7|154811.7|40
1651692490000|2022-05-04 19:28:10|154945.6|154815.6|154947.5|154817.5|154951.1|154821.1|154942.7|154812.7|36
1651692500000|2022-05-04 19:28:20|154948.3|154818.3|154928.7|154798.7|154959.4|154829.4|154912.8|154782.8|38
1651692510000|2022-05-04 19:28:30|154928.2|154798.2|154925.1|154795.1|154935.4|154805.4|154920.2|154790.2|39
1651692520000|2022-05-04 19:28:40|154922.2|154792.2|154897.8|154767.8|154922.2|154792.2|154883.9|154753.9|36
1651692530000|2022-05-04 19:28:50|154897.1|154767.1|154912.7|154782.7|154914.2|154784.2|154897.1|154767.1|38
1651692540000|2022-05-04 19:29:00|154913|154783|154905.1|154775.1|154920.6|154790.6|154901.2|154771.2|39
1651692550000|2022-05-04 19:29:10|154900.9|154770.9|154812.4|154682.4|154900.9|154770.9|154808.1|154678.1|39
1651692560000|2022-05-04 19:29:20|154813.1|154683.1|154813.2|154683.2|154816.5|154686.5|154799.2|154669.2|40
1651692570000|2022-05-04 19:29:30|154811.3|154681.3|154813.7|154683.7|154817.9|154687.9|154811.3|154681.3|36
1651692580000|2022-05-04 19:29:40|154813.8|154683.8|154769.8|154639.8|154818.4|154688.4|154768.1|154638.1|36
1651692590000|2022-05-04 19:29:50|154771.8|154641.8|154761|154671|154771.8|154677.3|154742.9|154641.8|38
1651692600000|2022-05-04 19:30:00|154760.8|154670.8|154730|154600|154764|154674|154722.5|154592.5|39
1651692610000|2022-05-04 19:30:10|154728.3|154598.3|154687.8|154557.8|154730.8|154600.8|154684.9|154554.9|39
1651692620000|2022-05-04 19:30:20|154690.4|154560.4|154685.5|154555.5|154698.1|154568.1|154684.9|154554.9|37
1651692630000|2022-05-04 19:30:30|154686.1|154556.1|154703.2|154573.2|154710.7|154580.7|154684.6|154554.6|35
1651692640000|2022-05-04 19:30:40|154708.5|154578.5|154684.3|154554.3|154708.5|154578.5|154651.8|154527.8|40
1651692650000|2022-05-04 19:30:50|154685.7|154555.7|154721|154591|154721|154591|154678.8|154548.8|39
1651692660000|2022-05-04 19:31:00|154718.1|154588.1|154660.1|154570.1|154718.1|154588.1|154655.5|154547.5|37
1651692670000|2022-05-04 19:31:10|154659.2|154569.2|154601.1|154471.1|154661.4|154571.4|154588.6|154458.6|37
1651692680000|2022-05-04 19:31:20|154602.4|154472.4|154602.9|154472.9|154608|154478|154592.1|154462.1|37
1651692690000|2022-05-04 19:31:30|154601.3|154471.3|154599.3|154469.3|154619.1|154489.1|154596.8|154466.8|39
1651692700000|2022-05-04 19:31:40|154602.4|154472.4|154601.3|154471.3|154606.8|154476.8|154590.2|154460.2|38
1651692710000|2022-05-04 19:31:50|154600.9|154470.9|154604.7|154474.7|154611.7|154481.7|154583.2|154453.2|39
1651692720000|2022-05-04 19:32:00|154608.4|154478.4|154591.7|154461.7|154625.5|154495.5|154586.5|154456.5|40
1651692730000|2022-05-04 19:32:10|154593.9|154463.9|154612.5|154482.5|154620.4|154490.4|154593.9|154463.9|38
1651692740000|2022-05-04 19:32:20|154610.6|154480.6|154615.1|154485.1|154619.5|154489.5|154589.2|154459.2|38
1651692750000|2022-05-04 19:32:30|154618.3|154488.3|154634.2|154504.2|154636.5|154506.5|154612.6|154482.6|34
1651692760000|2022-05-04 19:32:40|154633.4|154503.4|154628.2|154498.2|154633.4|154503.4|154619.9|154489.9|32
1651692770000|2022-05-04 19:32:50|154628.7|154498.7|154676.7|154546.7|154688.8|154558.8|154628.7|154498.7|29
1651692780000|2022-05-04 19:33:00|154677.7|154547.7|154672.2|154542.2|154677.7|154547.7|154669.6|154539.6|35
1651692790000|2022-05-04 19:33:10|154671.4|154541.4|154669.7|154539.7|154671.7|154541.7|154666.9|154536.9|32
1651692800000|2022-05-04 19:33:20|154669.6|154539.6|154670.3|154540.3|154684.8|154554.8|154669.4|154539.4|27
1651692810000|2022-05-04 19:33:30|154673.1|154543.1|154669.9|154539.9|154673.1|154543.1|154665.1|154535.1|22
1651692820000|2022-05-04 19:33:40|154669.8|154539.8|154629.4|154499.4|154669.8|154539.8|154621.6|154491.6|31
1651692830000|2022-05-04 19:33:50|154628|154498|154619.9|154489.9|154634.3|154504.3|154619.6|154489.6|32
1651692840000|2022-05-04 19:34:00|154621.5|154491.5|154609.4|154479.4|154622|154492|154608.6|154478.6|28
1651692850000|2022-05-04 19:34:10|154608|154478|154611|154481|154611|154481|154598.4|154468.4|35
1651692860000|2022-05-04 19:34:20|154613|154483|154609.3|154479.3|154613.5|154483.5|154607.4|154477.4|30
1651692870000|2022-05-04 19:34:30|154607.9|154477.9|154595|154465|154608|154478|154593.7|154463.7|31
1651692880000|2022-05-04 19:34:40|154596|154466|154595.3|154465.3|154598|154468|154592.8|154462.8|35
1651692890000|2022-05-04 19:34:50|154596.8|154466.8|154593.2|154463.2|154603.6|154473.6|154588.9|154458.9|35
1651692900000|2022-05-04 19:35:00|154593.4|154463.4|154597.9|154467.9|154598.1|154468.1|154584.9|154454.9|37
1651692910000|2022-05-04 19:35:10|154598.1|154468.1|154620.2|154490.2|154620.2|154499.2|154588.7|154462.9|32
1651692920000|2022-05-04 19:35:20|154615.8|154485.8|154630.1|154500.1|154667.8|154537.8|154612.9|154482.9|40
1651692930000|2022-05-04 19:35:30|154630.5|154500.5|154604.2|154474.2|154630.7|154500.7|154602.9|154472.9|37
1651692940000|2022-05-04 19:35:40|154606|154476|154601.6|154471.6|154606|154476|154598.5|154468.5|33
1651692950000|2022-05-04 19:35:50|154598.4|154468.4|154596.8|154466.8|154598.6|154468.6|154585.2|154455.2|39
1651692960000|2022-05-04 19:36:00|154608.9|154478.9|154608.8|154478.8|154617|154487|154601.7|154471.7|34
1651692970000|2022-05-04 19:36:10|154630.1|154500.1|154631.9|154501.9|154636.7|154506.7|154626.1|154496.1|38
1651692980000|2022-05-04 19:36:20|154632.5|154502.5|154626.7|154496.7|154632.5|154502.5|154611.3|154481.3|38
1651692990000|2022-05-04 19:36:30|154641.4|154511.4|154605.7|154475.7|154641.4|154511.4|154595.8|154465.8|39
1651693000000|2022-05-04 19:36:40|154605.1|154475.1|154626.4|154496.4|154626.4|154496.4|154602|154472|37
1651693010000|2022-05-04 19:36:50|154634.7|154504.7|154622.3|154492.3|154655.3|154525.3|154621|154491|40
1651693020000|2022-05-04 19:37:00|154621.3|154491.3|154611.6|154481.6|154625.3|154495.3|154607.7|154477.7|37
1651693030000|2022-05-04 19:37:10|154607.6|154477.6|154635.3|154505.3|154638.9|154508.9|154607.6|154477.6|39
1651693040000|2022-05-04 19:37:20|154634.1|154504.1|154623.6|154493.6|154635.3|154505.3|154619.5|154489.5|38
1651693050000|2022-05-04 19:37:30|154621.9|154491.9|154608.2|154478.2|154621.9|154491.9|154599.4|154469.4|38
1651693060000|2022-05-04 19:37:40|154605.3|154475.3|154640.9|154510.9|154664.2|154534.2|154605.3|154475.3|40
1651693070000|2022-05-04 19:37:50|154641.2|154511.2|154575|154445|154644.1|154514.1|154575|154445|34
1651693080000|2022-05-04 19:38:00|154570.9|154440.9|154616|154486|154640.6|154510.6|154570.9|154440.9|40
1651693090000|2022-05-04 19:38:10|154617.2|154487.2|154741.4|154611.4|154743.1|154613.1|154604.5|154474.5|40
1651693100000|2022-05-04 19:38:20|154741.6|154611.6|154800.1|154670.1|154803.4|154673.4|154741.6|154611.6|39
1651693110000|2022-05-04 19:38:30|154796.6|154666.6|154820.3|154690.3|154835.4|154705.4|154794.4|154664.4|38
1651693120000|2022-05-04 19:38:40|154822.2|154692.2|154798.9|154668.9|154822.2|154692.2|154792.7|154662.7|40
1651693130000|2022-05-04 19:38:50|154799|154669|154733|154603|154799|154669|154724|154594|40
1651693140000|2022-05-04 19:39:00|154729|154599|154667.8|154537.8|154730|154600|154667.8|154537.8|39
1651693150000|2022-05-04 19:39:10|154663.5|154533.5|154687.8|154557.8|154697|154567|154660.5|154530.5|39
1651693160000|2022-05-04 19:39:20|154685.5|154555.5|154690.3|154560.3|154691.6|154561.6|154665.8|154535.8|39
1651693170000|2022-05-04 19:39:30|154689.9|154559.9|154682.7|154552.7|154726.4|154596.4|154667|154537|38
1651693180000|2022-05-04 19:39:40|154677.9|154547.9|154706.2|154576.2|154706.2|154576.2|154676.1|154546.1|38
1651693190000|2022-05-04 19:39:50|154701.2|154571.2|154745.3|154615.3|154763.3|154633.3|154698.7|154568.7|38
1651693200000|2022-05-04 19:40:00|154744.1|154614.1|154786.2|154656.2|154786.2|154656.2|154726.6|154596.6|40
1651693210000|2022-05-04 19:40:10|154783.2|154653.2|154773.2|154643.2|154800|154670|154745.2|154615.2|38
1651693220000|2022-05-04 19:40:20|154774.7|154644.7|154745.1|154615.1|154778|154648|154743|154613|40
1651693230000|2022-05-04 19:40:30|154742.9|154612.9|154777|154647|154779.3|154649.3|154722.5|154592.5|37
1651693240000|2022-05-04 19:40:40|154771.5|154641.5|154727.4|154597.4|154773.3|154643.3|154714|154584|41
1651693250000|2022-05-04 19:40:50|154727.3|154597.3|154756.1|154626.1|154783|154653|154725.2|154595.2|40
1651693260000|2022-05-04 19:41:00|154747.9|154617.9|154787.6|154657.6|154787.6|154657.6|154747.9|154617.9|39
1651693270000|2022-05-04 19:41:10|154787.4|154657.4|154676.5|154546.5|154791|154661|154676.5|154546.5|40
1651693280000|2022-05-04 19:41:20|154675.5|154545.5|154730.6|154600.6|154736.3|154606.3|154675.5|154545.5|40
1651693290000|2022-05-04 19:41:30|154735.8|154605.8|154812.3|154682.3|154813|154683|154734.8|154604.8|38
1651693300000|2022-05-04 19:41:40|154801.2|154671.2|154791.5|154661.5|154801.2|154671.2|154761.1|154631.1|39
1651693310000|2022-05-04 19:41:50|154788.4|154658.4|154741.2|154611.2|154788.6|154658.6|154728.5|154598.5|38
1651693320000|2022-05-04 19:42:00|154738.1|154608.1|154754.7|154624.7|154776.3|154646.3|154723|154593|38
1651693330000|2022-05-04 19:42:10|154751.2|154621.2|154709.4|154579.4|154756|154626|154708.4|154578.4|38
1651693340000|2022-05-04 19:42:20|154709.2|154579.2|154665.8|154535.8|154709.2|154579.2|154663.3|154533.3|38
1651693350000|2022-05-04 19:42:30|154671|154541|154685.2|154555.2|154685.2|154555.2|154668.4|154538.4|40
1651693360000|2022-05-04 19:42:40|154687.8|154557.8|154730.3|154600.3|154730.3|154600.3|154664.3|154534.3|39
1651693370000|2022-05-04 19:42:50|154731.8|154601.8|154772.3|154642.3|154772.3|154642.3|154731.8|154601.8|34
1651693380000|2022-05-04 19:43:00|154789.9|154659.9|154731.1|154601.1|154789.9|154659.9|154727.3|154597.3|40
1651693390000|2022-05-04 19:43:10|154732.5|154602.5|154738|154608|154747|154617|154730|154600|38
1651693400000|2022-05-04 19:43:20|154737.5|154607.5|154751.3|154621.3|154754.1|154624.1|154729.7|154599.7|37
1651693410000|2022-05-04 19:43:30|154752.2|154622.2|154796.3|154666.3|154798|154668|154730.2|154600.2|39
1651693420000|2022-05-04 19:43:40|154797.3|154667.3|154791.2|154661.2|154797.3|154667.3|154781.6|154651.6|38
1651693430000|2022-05-04 19:43:50|154789.8|154659.8|154812.6|154682.6|154822.2|154692.2|154781.8|154651.8|37
1651693440000|2022-05-04 19:44:00|154811.4|154681.4|154732.1|154602.1|154811.4|154681.4|154732.1|154602.1|38
1651693450000|2022-05-04 19:44:10|154733.5|154603.5|154801.8|154671.8|154801.8|154671.8|154733.5|154603.5|36
1651693460000|2022-05-04 19:44:20|154807|154677|154729.9|154599.9|154809.2|154679.2|154725.5|154595.5|39
1651693470000|2022-05-04 19:44:30|154731.4|154601.4|154737.6|154607.6|154738.8|154608.8|154719.3|154589.3|36
1651693480000|2022-05-04 19:44:40|154735.3|154605.3|154700|154570|154742.2|154612.2|154694.6|154564.6|39
1651693490000|2022-05-04 19:44:50|154700.6|154570.6|154745.3|154615.3|154746.1|154616.1|154698.3|154568.3|34
1651693500000|2022-05-04 19:45:00|154744.6|154614.6|154769.5|154639.5|154795.7|154665.7|154744.6|154614.6|39
1651693510000|2022-05-04 19:45:10|154771.3|154641.3|154763|154633|154771.6|154641.6|154749.9|154619.9|33
1651693520000|2022-05-04 19:45:20|154762.2|154632.2|154752.9|154622.9|154766.8|154636.8|154749.5|154619.5|34
1651693530000|2022-05-04 19:45:30|154752.8|154622.8|154812.7|154682.7|154826.5|154696.5|154752.8|154622.8|39
1651693540000|2022-05-04 19:45:40|154811.8|154681.8|154804.2|154674.2|154812.1|154682.1|154800.5|154670.5|37
1651693550000|2022-05-04 19:45:50|154804.6|154674.6|154814.2|154684.2|154817.4|154687.4|154804.6|154674.6|35
1651693560000|2022-05-04 19:46:00|154812.9|154682.9|154784.5|154694.5|154817.1|154694.5|154784.5|154676.3|37
1651693570000|2022-05-04 19:46:10|154788.4|154698.4|154802.5|154672.5|154811.2|154698.4|154743.6|154613.6|39
1651693580000|2022-05-04 19:46:20|154797.5|154667.5|154757.5|154627.5|154798.2|154668.2|154756.6|154626.6|37
1651693590000|2022-05-04 19:46:30|154756.9|154626.9|154840.7|154710.7|154844|154714|154667.1|154537.1|36
1651693600000|2022-05-04 19:46:40|154827.7|154697.7|154853.4|154723.4|154856.7|154726.7|154827.7|154697.7|32
1651693610000|2022-05-04 19:46:50|154849|154719|154878.8|154748.8|154884.4|154754.4|154843.5|154713.5|36
1651693620000|2022-05-04 19:47:00|154868.6|154738.6|154842.5|154712.5|154868.6|154738.6|154840.4|154710.4|38
1651693630000|2022-05-04 19:47:10|154839.3|154709.3|154787|154657|154839.3|154709.3|154786.7|154656.7|35
1651693640000|2022-05-04 19:47:20|154787.4|154657.4|154785|154655|154797.1|154667.1|154784.6|154654.6|32
1651693650000|2022-05-04 19:47:30|154785.3|154655.3|154789.2|154659.2|154792.3|154662.3|154784.3|154654.3|31
1651693660000|2022-05-04 19:47:40|154790.5|154660.5|154809.9|154679.9|154830|154700|154788.5|154658.5|36
1651693670000|2022-05-04 19:47:50|154803|154673|154796.6|154666.6|154803|154673|154783|154653|33
1651693680000|2022-05-04 19:48:00|154797.2|154667.2|154846.7|154716.7|154853.3|154723.3|154791.3|154661.3|35
1651693690000|2022-05-04 19:48:10|154845.6|154715.6|154782.3|154652.3|154845.6|154715.6|154779.1|154649.1|37
1651693700000|2022-05-04 19:48:20|154779.7|154649.7|154744.3|154614.3|154781.9|154651.9|154744|154614|37
1651693710000|2022-05-04 19:48:30|154741.5|154611.5|154747.5|154617.5|154747.6|154617.6|154738.6|154608.6|22
1651693720000|2022-05-04 19:48:40|154746.1|154616.1|154732.8|154602.8|154766.5|154636.5|154732.8|154602.8|36
1651693730000|2022-05-04 19:48:50|154739.3|154609.3|154725.7|154595.7|154742.3|154612.3|154725.7|154595.7|28
1651693740000|2022-05-04 19:49:00|154723|154593|154620.9|154490.9|154727.7|154597.7|154617|154487|37
1651693750000|2022-05-04 19:49:10|154621|154491|154524.7|154394.7|154644.3|154514.3|154524.7|154394.7|32
1651693760000|2022-05-04 19:49:20|154590.4|154460.4|154546.1|154416.1|154590.4|154460.4|154540.5|154410.5|40
1651693770000|2022-05-04 19:49:30|154545.8|154415.8|154515.7|154385.7|154546.8|154416.8|154513.9|154383.9|38
1651693780000|2022-05-04 19:49:40|154516.4|154386.4|154525.4|154395.4|154525.4|154395.4|154505.2|154375.2|40
1651693790000|2022-05-04 19:49:50|154520.6|154390.6|154505.9|154375.9|154520.6|154390.6|154500.9|154370.9|39
1651693800000|2022-05-04 19:50:00|154501.3|154371.3|154513.4|154383.4|154529.6|154399.6|154496.8|154366.8|40
1651693810000|2022-05-04 19:50:10|154504.1|154374.1|154511.2|154381.2|154517.4|154387.4|154498.6|154368.6|39
1651693820000|2022-05-04 19:50:20|154511.8|154381.8|154514.5|154384.5|154515.4|154385.4|154506.3|154376.3|34
1651693830000|2022-05-04 19:50:30|154514.2|154384.2|154518.8|154388.8|154521.4|154391.4|154514.2|154384.2|26
1651693840000|2022-05-04 19:50:40|154518.7|154388.7|154518.2|154388.2|154526.3|154396.3|154511.1|154381.1|36
1651693850000|2022-05-04 19:50:50|154519.4|154389.4|154508.9|154378.9|154521.9|154391.9|154503.2|154373.2|36
1651693860000|2022-05-04 19:51:00|154508.7|154378.7|154503.3|154373.3|154512.4|154382.4|154499.6|154369.6|36
1651693870000|2022-05-04 19:51:10|154506.3|154376.3|154519.7|154389.7|154527.9|154397.9|154506.3|154376.3|36
1651693880000|2022-05-04 19:51:20|154517.1|154387.1|154519.2|154389.2|154523.3|154393.3|154514.8|154384.8|30
1651693890000|2022-05-04 19:51:30|154518.5|154388.5|154436.5|154306.5|154520.2|154390.2|154435.9|154305.9|34
1651693900000|2022-05-04 19:51:40|154437.6|154307.6|154438.2|154308.2|154447.3|154317.3|154431.3|154301.3|32
1651693910000|2022-05-04 19:51:50|154437.4|154307.4|154433.5|154303.5|154437.9|154307.9|154432.3|154302.3|28
1651693920000|2022-05-04 19:52:00|154430.9|154300.9|154434.9|154304.9|154439|154309|154427.9|154297.9|33
1651693930000|2022-05-04 19:52:10|154432.7|154302.7|154431.4|154301.4|154440.1|154310.1|154431.4|154301.4|35
1651693940000|2022-05-04 19:52:20|154431.5|154301.5|154555.5|154425.5|154555.5|154425.5|154431.5|154301.5|34
1651693950000|2022-05-04 19:52:30|154547.8|154417.8|154538.7|154408.7|154549.4|154419.4|154521.1|154391.1|39
1651693960000|2022-05-04 19:52:40|154536.4|154406.4|154475.3|154345.3|154537|154407|154467.7|154337.7|38
1651693970000|2022-05-04 19:52:50|154474.9|154344.9|154453.9|154323.9|154478.1|154348.1|154451.4|154321.4|35
1651693980000|2022-05-04 19:53:00|154451.6|154321.6|154446.8|154316.8|154456.2|154326.2|154430.4|154300.4|38
1651693990000|2022-05-04 19:53:10|154444.1|154314.1|154438.5|154308.5|154451.3|154321.3|154433.1|154303.1|36
1651694000000|2022-05-04 19:53:20|154437.2|154307.2|154395.3|154265.3|154441.9|154311.9|154375.1|154245.1|37
1651694010000|2022-05-04 19:53:30|154396|154266|154426.2|154296.2|154433.1|154303.1|154396|154266|37
1651694020000|2022-05-04 19:53:40|154427.2|154297.2|154401.3|154271.3|154430.5|154300.5|154390|154260|40
1651694030000|2022-05-04 19:53:50|154397.7|154267.7|154395.5|154265.5|154411.6|154281.6|154391.9|154261.9|34
1651694040000|2022-05-04 19:54:00|154400.5|154270.5|154398.4|154268.4|154430.4|154300.4|154398.4|154268.4|39
1651694050000|2022-05-04 19:54:10|154395.5|154265.5|154401.4|154271.4|154405.4|154275.4|154392.2|154262.2|38
1651694060000|2022-05-04 19:54:20|154401.6|154271.6|154462.9|154332.9|154480.2|154350.2|154399.2|154269.2|39
1651694070000|2022-05-04 19:54:30|154470.3|154340.3|154511.5|154381.5|154570.6|154440.6|154468|154338|40
1651694080000|2022-05-04 19:54:40|154509.1|154379.1|154543.1|154413.1|154559.3|154429.3|154503.7|154373.7|40
1651694090000|2022-05-04 19:54:50|154538.9|154408.9|154512.5|154382.5|154553.5|154423.5|154504.3|154374.3|36
1651694100000|2022-05-04 19:55:00|154522.6|154392.6|154594.4|154464.4|154625.2|154495.2|154522.6|154392.6|39
1651694110000|2022-05-04 19:55:10|154589.1|154459.1|154627.8|154497.8|154629|154499|154570.6|154440.6|39
1651694120000|2022-05-04 19:55:20|154625.5|154495.5|154599.8|154469.8|154625.5|154495.5|154589.3|154459.3|37
1651694130000|2022-05-04 19:55:30|154600.8|154470.8|154569.8|154439.8|154608.7|154478.7|154569.8|154439.8|34
1651694140000|2022-05-04 19:55:40|154571.1|154441.1|154578.2|154448.2|154582.1|154452.1|154564.7|154434.7|39
1651694150000|2022-05-04 19:55:50|154578.7|154448.7|154590.1|154460.1|154625.2|154495.2|154575.4|154445.4|40
1651694160000|2022-05-04 19:56:00|154589.9|154459.9|154596.5|154466.5|154604.8|154474.8|154581.5|154451.5|39
1651694170000|2022-05-04 19:56:10|154595.6|154465.6|154588.3|154458.3|154598.5|154468.5|154587.9|154457.9|40
1651694180000|2022-05-04 19:56:20|154587.7|154457.7|154583.4|154453.4|154598.5|154468.5|154576.3|154446.3|38
1651694190000|2022-05-04 19:56:30|154583.9|154453.9|154587.5|154457.5|154591.2|154461.2|154583|154453|32
1651694200000|2022-05-04 19:56:40|154583|154453|154602.5|154472.5|154606.2|154476.2|154575.3|154445.3|36
1651694210000|2022-05-04 19:56:50|154604.3|154474.3|154591.4|154461.4|154624.4|154494.4|154591.4|154461.4|34
1651694220000|2022-05-04 19:57:00|154592.4|154462.4|154611.3|154481.3|154639.2|154509.2|154592.4|154462.4|39
1651694230000|2022-05-04 19:57:10|154618.6|154488.6|154623.8|154493.8|154624.4|154494.4|154582.8|154452.8|39
1651694240000|2022-05-04 19:57:20|154622.2|154492.2|154601.9|154471.9|154624.4|154494.4|154580.6|154450.6|38
1651694250000|2022-05-04 19:57:30|154611.8|154481.8|154594.3|154464.3|154637.6|154507.6|154592.4|154462.4|39
1651694260000|2022-05-04 19:57:40|154593.3|154463.3|154568.7|154438.7|154595.7|154465.7|154558.2|154428.2|40
1651694270000|2022-05-04 19:57:50|154569.8|154439.8|154570.2|154440.2|154594.9|154464.9|154547.4|154417.4|38
1651694280000|2022-05-04 19:58:00|154568.8|154438.8|154569.7|154439.7|154595.7|154465.7|154565.5|154435.5|40
1651694290000|2022-05-04 19:58:10|154574.3|154444.3|154551.5|154421.5|154583.5|154453.5|154534.4|154404.4|39
1651694300000|2022-05-04 19:58:20|154550|154420|154568.7|154438.7|154573.2|154443.2|154542.2|154412.2|39
1651694310000|2022-05-04 19:58:30|154570.4|154440.4|154309.9|154179.9|154570.4|154440.4|154307.4|154177.4|35
1651694320000|2022-05-04 19:58:40|154310.9|154180.9|154184.5|154054.5|154323.7|154193.7|154172.9|154042.9|37
1651694330000|2022-05-04 19:58:50|154194.7|154064.7|154382|154252|154383.6|154253.6|154191.6|154061.6|40
1651694340000|2022-05-04 19:59:00|154383.1|154253.1|154323.3|154193.3|154432.2|154302.2|154319.3|154189.3|40
1651694350000|2022-05-04 19:59:10|154321.6|154191.6|154346|154216|154349.3|154219.3|154319.9|154189.9|40
1651694360000|2022-05-04 19:59:20|154345.3|154215.3|154333.8|154203.8|154348.8|154218.8|154333.8|154203.8|39
1651694370000|2022-05-04 19:59:30|154336.3|154206.3|154320|154190|154336.3|154206.3|154320|154190|37
1651694380000|2022-05-04 19:59:40|154320.4|154190.4|154356.1|154226.1|154356.1|154226.1|154319.8|154189.8|37
1651694390000|2022-05-04 19:59:50|154353.8|154223.8|154320.3|154190.3|154353.8|154223.8|154317.7|154187.7|39
1651694400000|2022-05-04 20:00:00|154328.7|154198.7|154411.2|154281.2|154413.8|154283.8|154328.7|154198.7|40
1651694410000|2022-05-04 20:00:10|154406.8|154276.8|154401.5|154271.5|154413.2|154283.2|154392.9|154262.9|37
1651694420000|2022-05-04 20:00:20|154407.7|154277.7|154386.5|154256.5|154407.7|154277.7|154372.5|154242.5|40
1651694430000|2022-05-04 20:00:30|154387.4|154257.4|154374.5|154244.5|154387.7|154257.7|154372.5|154242.5|34
1651694440000|2022-05-04 20:00:40|154374.1|154244.1|154385.8|154255.8|154387.7|154257.7|154374.1|154244.1|34
1651694450000|2022-05-04 20:00:50|154386.4|154256.4|154408.6|154278.6|154416.1|154286.1|154378.8|154248.8|34
1651694460000|2022-05-04 20:01:00|154400.7|154270.7|154397.2|154267.2|154401.5|154271.5|154389.5|154259.5|39
1651694470000|2022-05-04 20:01:10|154397.1|154267.1|154407.4|154277.4|154410.2|154280.2|154396.1|154266.1|36
1651694480000|2022-05-04 20:01:20|154407|154277|154401|154271|154409.9|154279.9|154400.5|154270.5|33
1651694490000|2022-05-04 20:01:30|154401.3|154271.3|154390.3|154260.3|154401.8|154271.8|154389.6|154259.6|38
1651694500000|2022-05-04 20:01:40|154390.2|154260.2|154388.8|154258.8|154390.8|154260.8|154385.5|154255.5|32
1651694510000|2022-05-04 20:01:50|154388.3|154258.3|154393.6|154263.6|154394.1|154264.1|154388.2|154258.2|26
1651694520000|2022-05-04 20:02:00|154393.1|154263.1|154394.7|154264.7|154395.3|154265.3|154392.1|154262.1|21
1651694530000|2022-05-04 20:02:10|154395.5|154265.5|154453.8|154323.8|154469.8|154339.8|154393.3|154263.3|35
1651694540000|2022-05-04 20:02:20|154453.2|154323.2|154451.7|154321.7|154456.9|154326.9|154451.2|154321.2|20
1651694550000|2022-05-04 20:02:30|154449.7|154319.7|154508.2|154378.2|154509.3|154379.3|154449.7|154319.7|39
1651694560000|2022-05-04 20:02:40|154508.7|154378.7|154523.7|154393.7|154524.3|154394.3|154508.7|154378.7|35
1651694570000|2022-05-04 20:02:50|154523.6|154393.6|154577.7|154447.7|154616.4|154486.4|154515.8|154385.8|35
1651694580000|2022-05-04 20:03:00|154574.8|154444.8|154622.5|154492.5|154641.1|154511.1|154551.9|154421.9|39
1651694590000|2022-05-04 20:03:10|154619.6|154489.6|154591.8|154461.8|154638.6|154491.9|154573.2|154433.2|39
1651694600000|2022-05-04 20:03:20|154591.1|154461.1|154544.4|154414.4|154593.6|154463.6|154544.2|154414.2|39
1651694610000|2022-05-04 20:03:30|154544.8|154414.8|154558.4|154428.4|154564.6|154434.6|154542.7|154412.7|38
1651694620000|2022-05-04 20:03:40|154554.7|154424.7|154555.4|154425.4|154559.2|154429.2|154553|154423|27
1651694630000|2022-05-04 20:03:50|154556.8|154426.8|154557|154427|154560.7|154430.7|154552.7|154422.7|26
1651694640000|2022-05-04 20:04:00|154556|154426|154558.4|154428.4|154558.4|154428.4|154540.1|154410.1|30
1651694650000|2022-05-04 20:04:10|154558.3|154428.3|154560.2|154430.2|154567.1|154437.1|154552.1|154422.1|36
1651694660000|2022-05-04 20:04:20|154560|154430|154592.7|154462.7|154593|154463|154555.6|154425.6|37
1651694670000|2022-05-04 20:04:30|154593.8|154463.8|154576|154446|154593.8|154463.8|154576|154446|32
1651694680000|2022-05-04 20:04:40|154578.3|154448.3|154557.8|154427.8|154578.3|154448.3|154553.9|154423.9|38
1651694690000|2022-05-04 20:04:50|154562.2|154432.2|154561.5|154431.5|154586.9|154456.9|154556.8|154426.8|35
1651694700000|2022-05-04 20:05:00|154567.8|154437.8|154565.3|154435.3|154567.8|154437.8|154556.6|154426.6|35
1651694710000|2022-05-04 20:05:10|154565|154435|154563.3|154433.3|154567.3|154437.3|154563.3|154433.3|29
1651694720000|2022-05-04 20:05:20|154563.1|154433.1|154546|154416|154567.1|154437.1|154546|154416|30
1651694730000|2022-05-04 20:05:30|154550.2|154420.2|154546.7|154416.7|154560.1|154430.1|154543.1|154413.1|32
1651694740000|2022-05-04 20:05:40|154546.5|154416.5|154461.5|154331.5|154551.2|154421.2|154452.2|154322.2|38
1651694750000|2022-05-04 20:05:50|154461.2|154331.2|154444.9|154314.9|154461.2|154331.2|154444.9|154314.9|35
1651694760000|2022-05-04 20:06:00|154445.9|154315.9|154452.9|154322.9|154453.3|154323.3|154445.9|154315.9|21
1651694770000|2022-05-04 20:06:10|154452.5|154322.5|154448.4|154318.4|154452.5|154322.5|154443.5|154313.5|13
1651694780000|2022-05-04 20:06:20|154454.5|154324.5|154492.2|154362.2|154494.6|154364.6|154453.8|154323.8|38
1651694790000|2022-05-04 20:06:30|154496.4|154366.4|154491.6|154361.6|154500.4|154370.4|154478.3|154348.3|38
1651694800000|2022-05-04 20:06:40|154488.7|154358.7|154485|154355|154491.9|154361.9|154485|154355|33
1651694810000|2022-05-04 20:06:50|154487.9|154357.9|154463.7|154333.7|154490.1|154360.1|154463.4|154333.4|32
1651694820000|2022-05-04 20:07:00|154472|154342|154465.3|154335.3|154472|154342|154462.3|154332.3|30
1651694830000|2022-05-04 20:07:10|154466.6|154336.6|154469.4|154339.4|154470|154340|154463.4|154333.4|23
1651694840000|2022-05-04 20:07:20|154469.3|154339.3|154461.6|154331.6|154469.5|154339.5|154458|154328|28
1651694850000|2022-05-04 20:07:30|154460.7|154330.7|154453.5|154323.5|154465.4|154335.4|154452.7|154322.7|33
1651694860000|2022-05-04 20:07:40|154454.4|154324.4|154449.7|154319.7|154455.7|154325.7|154438.3|154308.3|32
1651694870000|2022-05-04 20:07:50|154449.3|154319.3|154434.2|154304.2|154454.1|154324.1|154423|154293|35
1651694880000|2022-05-04 20:08:00|154434.3|154304.3|154442.2|154312.2|154444|154314|154434.2|154304.2|32
1651694890000|2022-05-04 20:08:10|154442.9|154312.9|154443.2|154313.2|154445|154315|154441.2|154311.2|29
1651694900000|2022-05-04 20:08:20|154441.3|154311.3|154424.2|154294.2|154442.5|154312.5|154423.7|154293.7|37
1651694910000|2022-05-04 20:08:30|154425|154295|154411.2|154281.2|154434.8|154304.8|154411.2|154281.2|37
1651694920000|2022-05-04 20:08:40|154410.6|154280.6|154411.6|154281.6|154428.1|154298.1|154408|154278|39
1651694930000|2022-05-04 20:08:50|154406.3|154276.3|154410|154280|154410|154280|154404.8|154274.8|32
1651694940000|2022-05-04 20:09:00|154409.1|154279.1|154408.2|154278.2|154409.9|154279.9|154405.5|154275.5|25
1651694950000|2022-05-04 20:09:10|154407.8|154277.8|154406.4|154276.4|154409.7|154279.7|154405.9|154275.9|24
1651694960000|2022-05-04 20:09:20|154407.2|154277.2|154394.3|154264.3|154407.6|154277.6|154391.4|154261.4|21
1651694970000|2022-05-04 20:09:30|154395.8|154265.8|154339.1|154209.1|154412.3|154282.3|154338.3|154208.3|33
1651694980000|2022-05-04 20:09:40|154339|154209|154365|154235|154369.6|154239.6|154334.4|154204.4|38
1651694990000|2022-05-04 20:09:50|154366|154236|154356.6|154226.6|154366.6|154236.6|154353.4|154223.4|35
1651695000000|2022-05-04 20:10:00|154354.3|154224.3|154367.9|154237.9|154377.1|154247.1|154354.3|154224.3|32
1651695010000|2022-05-04 20:10:10|154367.4|154237.4|154361.8|154231.8|154368.5|154238.5|154361.3|154231.3|28
1651695020000|2022-05-04 20:10:20|154360.9|154230.9|154360.3|154230.3|154360.9|154230.9|154355.4|154225.4|30
1651695030000|2022-05-04 20:10:30|154360.1|154230.1|154379.8|154249.8|154384.7|154254.7|154359.7|154229.7|36
1651695040000|2022-05-04 20:10:40|154382.1|154252.1|154368.2|154238.2|154383.1|154253.1|154361.6|154231.6|38
1651695050000|2022-05-04 20:10:50|154369.7|154239.7|154362.4|154232.4|154369.7|154239.7|154361.2|154231.2|28
1651695060000|2022-05-04 20:11:00|154360.8|154230.8|154395.6|154265.6|154401.9|154271.9|154360.8|154230.8|38
1651695070000|2022-05-04 20:11:10|154394.7|154264.7|154362.4|154232.4|154394.7|154264.7|154361.6|154231.6|31
1651695080000|2022-05-04 20:11:20|154363|154233|154361.1|154231.1|154370.6|154240.6|154359.4|154229.4|34
1651695090000|2022-05-04 20:11:30|154363.3|154233.3|154364.8|154234.8|154367.6|154237.6|154358.2|154228.2|36
1651695100000|2022-05-04 20:11:40|154362.9|154232.9|154359.1|154229.1|154364.6|154234.6|154356.5|154226.5|27
1651695110000|2022-05-04 20:11:50|154360.5|154230.5|154360.8|154230.8|154362.7|154232.7|154356.3|154226.3|26
1651695120000|2022-05-04 20:12:00|154358.6|154228.6|154355.9|154225.9|154358.6|154228.6|154349.9|154219.9|35
1651695130000|2022-05-04 20:12:10|154355.5|154225.5|154356.1|154226.1|154358.9|154228.9|154350.9|154220.9|22
1651695140000|2022-05-04 20:12:20|154357.7|154227.7|154360|154230|154360.7|154230.7|154352.9|154222.9|27
1651695150000|2022-05-04 20:12:30|154357.1|154227.1|154335.9|154245.9|154367.4|154250|154332|154227.1|29
1651695160000|2022-05-04 20:12:40|154338.7|154248.7|154337.1|154247.1|154342.3|154252.3|154331.7|154241.7|26
1651695170000|2022-05-04 20:12:50|154338.2|154248.2|154356.6|154226.6|154359.9|154248.2|154334.5|154221.9|26
1651695180000|2022-05-04 20:13:00|154355.7|154225.7|154353.5|154223.5|154359.5|154229.5|154352.5|154222.5|27
1651695190000|2022-05-04 20:13:10|154353.8|154223.8|154354.8|154224.8|154356.4|154226.4|154350.5|154220.5|23
1651695200000|2022-05-04 20:13:20|154354.9|154224.9|154264.8|154134.8|154355.4|154225.4|154263.6|154133.6|26
1651695210000|2022-05-04 20:13:30|154264.5|154134.5|154274.1|154144.1|154287.2|154157.2|154264.5|154134.5|39
1651695220000|2022-05-04 20:13:40|154270.2|154140.2|154287.9|154157.9|154290.3|154160.3|154270.2|154140.2|27
1651695230000|2022-05-04 20:13:50|154287.8|154157.8|154305.3|154175.3|154311.2|154181.2|154287.8|154157.8|31
1651695240000|2022-05-04 20:14:00|154308.4|154178.4|154302.6|154172.6|154309.2|154179.2|154291.8|154161.8|39
1651695250000|2022-05-04 20:14:10|154303|154173|154294.8|154164.8|154303.2|154173.2|154293.9|154163.9|34
1651695260000|2022-05-04 20:14:20|154295.1|154165.1|154298.1|154168.1|154310.2|154180.2|154292.1|154162.1|37
1651695270000|2022-05-04 20:14:30|154297.7|154167.7|154298.7|154168.7|154300.9|154170.9|154295.5|154165.5|34
1651695280000|2022-05-04 20:14:40|154298.2|154168.2|154296.5|154166.5|154299.9|154169.9|154295.6|154165.6|30
1651695290000|2022-05-04 20:14:50|154296.7|154166.7|154299.4|154169.4|154299.4|154169.4|154296.2|154166.2|32
1651695300000|2022-05-04 20:15:00|154300.1|154170.1|154464.5|154334.5|154467.1|154337.1|154300.1|154170.1|34
1651695310000|2022-05-04 20:15:10|154462|154332|154456.3|154326.3|154462|154332|154452|154322|21
1651695320000|2022-05-04 20:15:20|154456.8|154326.8|154505.6|154375.6|154509.8|154379.8|154454.4|154324.4|25
1651695330000|2022-05-04 20:15:30|154506.3|154376.3|154507.9|154377.9|154509.3|154379.3|154500|154370|29
1651695340000|2022-05-04 20:15:40|154503.9|154373.9|154491|154361|154503.9|154373.9|154491|154361|22
1651695350000|2022-05-04 20:15:50|154493.1|154363.1|154493.7|154363.7|154502.7|154372.7|154484.2|154354.2|16
1651695360000|2022-05-04 20:16:00|154487.5|154357.5|154501.1|154371.1|154509.8|154379.8|154484.5|154354.5|29
1651695370000|2022-05-04 20:16:10|154500.7|154370.7|154513.4|154383.4|154518.5|154388.5|154492.4|154362.4|24
1651695380000|2022-05-04 20:16:20|154513.9|154383.9|154498.9|154368.9|154513.9|154383.9|154494.3|154364.3|30
1651695390000|2022-05-04 20:16:30|154499.8|154369.8|154485.3|154355.3|154499.9|154369.9|154464.3|154334.3|31
1651695400000|2022-05-04 20:16:40|154482.5|154352.5|154473.3|154343.3|154486.1|154356.1|154467.1|154337.1|33
1651695410000|2022-05-04 20:16:50|154472.9|154342.9|154470.7|154340.7|154487.5|154357.5|154468.7|154338.7|23
1651695420000|2022-05-04 20:17:00|154464.9|154334.9|154472.1|154342.1|154472.3|154342.3|154464.9|154334.9|24
1651695430000|2022-05-04 20:17:10|154472.3|154342.3|154470.6|154340.6|154472.8|154342.8|154469.4|154339.4|11
1651695440000|2022-05-04 20:17:20|154469.5|154339.5|154444.3|154314.3|154470.4|154340.4|154441.3|154311.3|17
1651695450000|2022-05-04 20:17:30|154450.1|154320.1|154405.6|154275.6|154459.1|154329.1|154405.6|154275.6|23
1651695460000|2022-05-04 20:17:40|154420|154290|154378.5|154248.5|154420|154290|154366.7|154236.7|30
1651695470000|2022-05-04 20:17:50|154374.1|154244.1|154383.2|154253.2|154397.4|154267.4|154372.5|154242.5|23
1651695480000|2022-05-04 20:18:00|154384.4|154254.4|154389.6|154259.6|154392.9|154262.9|154384.4|154254.4|29
1651695490000|2022-05-04 20:18:10|154389.4|154259.4|154379.7|154249.7|154390|154260|154376.7|154246.7|26
1651695500000|2022-05-04 20:18:20|154376.3|154246.3|154380.6|154250.6|154380.7|154250.7|154374.2|154244.2|19
1651695510000|2022-05-04 20:18:30|154379.7|154249.7|154387.6|154257.6|154387.6|154257.6|154376|154246|26
1651695520000|2022-05-04 20:18:40|154387.4|154257.4|154398.8|154268.8|154411.3|154281.3|154382.3|154252.3|34
1651695530000|2022-05-04 20:18:50|154399.8|154269.8|154401|154271|154402.1|154272.1|154399.8|154269.8|22
1651695540000|2022-05-04 20:19:00|154395|154265|154398.7|154268.7|154400.9|154270.9|154395|154265|23
1651695550000|2022-05-04 20:19:10|154398.6|154268.6|154401.5|154271.5|154401.6|154271.6|154398.2|154268.2|21
1651695560000|2022-05-04 20:19:20|154399.6|154269.6|154404.5|154274.5|154404.5|154274.5|154398.3|154268.3|28
1651695570000|2022-05-04 20:19:30|154403.8|154273.8|154402.4|154272.4|154404.1|154274.1|154398.5|154268.5|17
1651695580000|2022-05-04 20:19:40|154402.8|154272.8|154383.8|154253.8|154403.5|154273.5|154374.1|154244.1|31
1651695590000|2022-05-04 20:19:50|154377.5|154247.5|154377.2|154247.2|154379.8|154249.8|154373|154243|29
1651695600000|2022-05-04 20:20:00|154377|154247|154379.3|154249.3|154380.1|154250.1|154376.3|154246.3|32
1651695610000|2022-05-04 20:20:10|154378.8|154248.8|154383.2|154253.2|154387.3|154257.3|154378.5|154248.5|25
1651695620000|2022-05-04 20:20:20|154379.6|154249.6|154373.3|154243.3|154399.8|154269.8|154370.4|154240.4|36
1651695630000|2022-05-04 20:20:30|154375.6|154245.6|154371.4|154241.4|154376.3|154246.3|154369.1|154239.1|31
1651695640000|2022-05-04 20:20:40|154371.1|154241.1|154363.6|154233.6|154372.7|154242.7|154361.2|154231.2|29
1651695650000|2022-05-04 20:20:50|154363.5|154233.5|154391.1|154261.1|154409.8|154279.8|154360.1|154230.1|33
1651695660000|2022-05-04 20:21:00|154392.4|154262.4|154393.6|154263.6|154398.1|154268.1|154390|154260|26
1651695670000|2022-05-04 20:21:10|154393.7|154263.7|154396.6|154266.6|154396.6|154266.6|154338.5|154208.5|30
1651695680000|2022-05-04 20:21:20|154387.4|154257.4|154390.6|154260.6|154413.3|154283.3|154384|154254|33
1651695690000|2022-05-04 20:21:30|154394.8|154264.8|154483.2|154353.2|154487|154357|154391.5|154261.5|24
1651695700000|2022-05-04 20:21:40|154483|154353|154488|154358|154489.5|154359.5|154483|154353|9
1651695710000|2022-05-04 20:21:50|154490.1|154360.1|154418.4|154288.4|154490.1|154360.1|154404.1|154274.1|29
1651695720000|2022-05-04 20:22:00|154424.6|154294.6|154486.7|154356.7|154504.9|154374.9|154422.1|154292.1|35
1651695730000|2022-05-04 20:22:10|154485.4|154355.4|154455.9|154325.9|154490.6|154360.6|154448.4|154318.4|24
1651695740000|2022-05-04 20:22:20|154456.5|154326.5|154495.4|154365.4|154497.8|154367.8|154456.5|154326.5|36
1651695750000|2022-05-04 20:22:30|154535.9|154405.9|154528|154398|154568.7|154438.7|154502.8|154372.8|34
1651695760000|2022-05-04 20:22:40|154527.8|154397.8|154485.6|154355.6|154532.6|154402.6|154465.8|154355.6|20
1651695770000|2022-05-04 20:22:50|154497.6|154367.6|154520.5|154390.5|154540.5|154410.5|154497.6|154367.6|31
1651695780000|2022-05-04 20:23:00|154522.8|154392.8|154525.9|154395.9|154529.6|154399.6|154522.6|154392.6|26
1651695790000|2022-05-04 20:23:10|154524.9|154394.9|154523.1|154393.1|154529.5|154399.5|154520.1|154390.1|27
1651695800000|2022-05-04 20:23:20|154523.5|154393.5|154529|154399|154530|154400|154519|154389|34
1651695810000|2022-05-04 20:23:30|154526.8|154396.8|154531.2|154401.2|154531.2|154401.2|154520.7|154390.7|31
1651695820000|2022-05-04 20:23:40|154529.4|154399.4|154524.3|154394.3|154539.8|154409.8|154522.7|154392.7|29
1651695830000|2022-05-04 20:23:50|154526.1|154396.1|154561.4|154431.4|154561.4|154431.4|154521.4|154391.4|31
1651695840000|2022-05-04 20:24:00|154559.9|154429.9|154560.6|154430.6|154568.3|154438.3|154553.2|154423.2|39
1651695850000|2022-05-04 20:24:10|154560.4|154430.4|154530.8|154400.8|154560.4|154430.4|154530.8|154400.8|36
1651695860000|2022-05-04 20:24:20|154535.7|154405.7|154532.9|154402.9|154540.1|154410.1|154527.5|154397.5|37
1651695870000|2022-05-04 20:24:30|154535|154405|154541.2|154411.2|154555.6|154425.6|154535|154405|36
1651695880000|2022-05-04 20:24:40|154540.1|154410.1|154565.7|154435.7|154575|154445|154540.1|154410.1|36
1651695890000|2022-05-04 20:24:50|154566|154436|154565.4|154435.4|154570.8|154440.8|154565.4|154435.4|27
1651695900000|2022-05-04 20:25:00|154567.5|154437.5|154606.1|154476.1|154673.3|154543.3|154566.8|154436.8|37
1651695910000|2022-05-04 20:25:10|154610.8|154480.8|154591.9|154461.9|154614.3|154484.3|154591.6|154461.6|37
1651695920000|2022-05-04 20:25:20|154594.3|154464.3|154545.1|154415.1|154594.3|154464.3|154534.9|154404.9|39
1651695930000|2022-05-04 20:25:30|154553.2|154423.2|154547.5|154417.5|154553.6|154423.6|154544.8|154414.8|37
1651695940000|2022-05-04 20:25:40|154549.4|154419.4|154551.1|154421.1|154554.1|154424.1|154548.4|154418.4|34
1651695950000|2022-05-04 20:25:50|154551|154421|154550.9|154420.9|154557.8|154427.8|154541.8|154411.8|30
1651695960000|2022-05-04 20:26:00|154549.3|154419.3|154552.8|154422.8|154558.8|154428.8|154541.9|154411.9|33
1651695970000|2022-05-04 20:26:10|154548.5|154418.5|154545.8|154415.8|154553.3|154423.3|154545.6|154415.6|20
1651695980000|2022-05-04 20:26:20|154546.1|154416.1|154598.2|154468.2|154653.2|154523.2|154543.6|154413.6|27
1651695990000|2022-05-04 20:26:30|154607.1|154477.1|154588.9|154458.9|154608.7|154478.7|154588.3|154458.3|24
1651696000000|2022-05-04 20:26:40|154592|154462|154601.3|154471.3|154603.9|154473.9|154591.5|154461.5|29
1651696010000|2022-05-04 20:26:50|154602.7|154472.7|154607.8|154477.8|154611.5|154481.5|154599|154469|27
1651696020000|2022-05-04 20:27:00|154606|154476|154600.4|154470.4|154606.5|154476.5|154593|154463|28
1651696030000|2022-05-04 20:27:10|154600.2|154470.2|154602.3|154472.3|154605.1|154475.1|154600.2|154470.2|21
1651696040000|2022-05-04 20:27:20|154599.1|154469.1|154594.6|154464.6|154599.1|154469.1|154592.8|154462.8|22
1651696050000|2022-05-04 20:27:30|154595|154465|154591.6|154461.6|154614|154484|154586.9|154456.9|29
1651696060000|2022-05-04 20:27:40|154589.7|154459.7|154589.5|154459.5|154594.8|154464.8|154588.8|154458.8|22
1651696070000|2022-05-04 20:27:50|154590.3|154460.3|154589.4|154459.4|154594.1|154464.1|154589.3|154459.3|20
1651696080000|2022-05-04 20:28:00|154590.5|154460.5|154681.5|154551.5|154687.7|154557.7|154588.5|154458.5|25
1651696090000|2022-05-04 20:28:10|154683.3|154553.3|154640.2|154510.2|154683.3|154553.3|154627.8|154497.8|28
1651696100000|2022-05-04 20:28:20|154637.7|154507.7|154632.7|154502.7|154642.2|154512.2|154632.7|154502.7|24
1651696110000|2022-05-04 20:28:30|154633.9|154503.9|154627.1|154497.1|154638.2|154508.2|154624.5|154494.5|26
1651696120000|2022-05-04 20:28:40|154627.2|154497.2|154634.1|154504.1|154642.7|154512.7|154621|154491|30
1651696130000|2022-05-04 20:28:50|154632.9|154502.9|154629.1|154499.1|154635.1|154505.1|154627.3|154497.3|19
1651696140000|2022-05-04 20:29:00|154629.4|154499.4|154633.6|154503.6|154640.9|154510.9|154625.5|154495.5|34
1651696150000|2022-05-04 20:29:10|154631|154501|154583.2|154453.2|154631.2|154501.2|154583.2|154453.2|34
1651696160000|2022-05-04 20:29:20|154581.4|154451.4|154581.7|154451.7|154587.9|154457.9|154579.4|154449.4|27
1651696170000|2022-05-04 20:29:30|154582.6|154452.6|154579.7|154449.7|154587|154457|154579.7|154449.7|31
1651696180000|2022-05-04 20:29:40|154579.8|154449.8|154579.1|154449.1|154585.5|154455.5|154578.9|154448.9|27
1651696190000|2022-05-04 20:29:50|154572.2|154442.2|154583.5|154453.5|154593.1|154463.1|154572.2|154442.2|28
1651696200000|2022-05-04 20:30:00|154585.5|154455.5|154583.4|154453.4|154618.9|154458.8|154579.1|154416.2|18
1651696210000|2022-05-04 20:30:10|154583.2|154453.2|154579.6|154449.6|154583.8|154453.8|154578.6|154448.6|12
1651696220000|2022-05-04 20:30:20|154580.4|154450.4|154581.2|154451.2|154585|154455|154578.4|154448.4|13
1651696230000|2022-05-04 20:30:30|154579.7|154449.7|154578.9|154448.9|154619.5|154455.1|154578.2|154410.9|7
1651696240000|2022-05-04 20:30:40|154578.6|154448.6|154583.3|154453.3|154587.1|154457.1|154578.6|154448.6|11
1651696250000|2022-05-04 20:30:50|154582.7|154452.7|154584.4|154454.4|154584.5|154454.5|154582.2|154452.2|7
1651696260000|2022-05-04 20:31:00|154584.3|154454.3|154584.4|154454.4|154592.1|154462.1|154584|154454|13
1651696270000|2022-05-04 20:31:10|154586|154456|154613|154409|154613.5|154456|154582.7|154409|8
1651696280000|2022-05-04 20:31:20|154580.7|154450.7|154590.4|154460.4|154591.6|154461.6|154580.7|154450.7|10
1651696290000|2022-05-04 20:31:30|154587.5|154457.5|154587.2|154457.2|154592|154462|154585.1|154455.1|13
1651696300000|2022-05-04 20:31:40|154587.5|154457.5|154588.9|154458.9|154629.8|154466.6|154584.2|154421.4|17
1651696310000|2022-05-04 20:31:50|154590|154460|154595.2|154465.2|154599.1|154469.1|154588.8|154458.8|12
1651696320000|2022-05-04 20:32:00|154594.2|154464.2|154591.6|154461.6|154633.4|154464.9|154590.3|154420|17
1651696330000|2022-05-04 20:32:10|154604.2|154474.2|154593.8|154463.8|154632.1|154474.2|154593.7|154427.1|8
1651696340000|2022-05-04 20:32:20|154591.1|154461.1|154593.3|154463.3|154594|154464|154591.1|154461.1|8
1651696350000|2022-05-04 20:32:30|154595|154465|154599.6|154469.6|154605.7|154475.7|154587.8|154457.8|7
1651696360000|2022-05-04 20:32:40|154599.7|154469.7|154603.5|154473.5|154612.2|154482.2|154597.4|154467.4|11
1651696370000|2022-05-04 20:32:50|154595.6|154465.6|154599|154469|154604.6|154474.6|154590.5|154460.5|12
1651696380000|2022-05-04 20:33:00|154600|154470|154592.2|154462.2|154636.4|154478.5|154590.2|154426.9|18
1651696390000|2022-05-04 20:33:10|154593.6|154463.6|154591.3|154461.3|154599.7|154469.7|154591.1|154461.1|15
1651696400000|2022-05-04 20:33:20|154591.6|154461.6|154599.9|154469.9|154599.9|154469.9|154591.6|154461.6|16
1651696410000|2022-05-04 20:33:30|154598.4|154468.4|154592|154462|154600.5|154470.5|154577.1|154447.1|13
1651696420000|2022-05-04 20:33:40|154588.9|154458.9|154601.2|154471.2|154601.2|154471.2|154588.9|154458.9|10
1651696430000|2022-05-04 20:33:50|154600.6|154470.6|154599.4|154469.4|154629.2|154473.5|154590.5|154426.7|17
1651696440000|2022-05-04 20:34:00|154598.9|154468.9|154598.3|154468.3|154634.7|154473|154596.5|154431.7|12
1651696450000|2022-05-04 20:34:10|154599.5|154469.5|154634|154432|154639.5|154469.5|154598.5|154426.1|5
1651696460000|2022-05-04 20:34:20|154599.8|154469.8|154599.3|154469.3|154608.6|154478.6|154599.3|154469.3|7
1651696470000|2022-05-04 20:34:30|154595.3|154465.3|154606.9|154476.9|154648.8|154477.2|154587.7|154420.7|14
1651696480000|2022-05-04 20:34:40|154607.1|154477.1|154609|154479|154650.4|154479|154606.4|154419.4|7
1651696490000|2022-05-04 20:34:50|154609.9|154479.9|154605.4|154475.4|154609.9|154479.9|154602.8|154472.8|10
1651696500000|2022-05-04 20:35:00|154607.1|154477.1|154602.2|154472.2|154607.1|154477.1|154602|154472|8
1651696510000|2022-05-04 20:35:10|154602.4|154472.4|154596.2|154466.2|154602.6|154472.6|154594.6|154464.6|13
1651696520000|2022-05-04 20:35:20|154609.4|154479.4|154614.4|154484.4|154614.4|154484.4|154606.7|154476.7|7
1651696530000|2022-05-04 20:35:30|154608.1|154478.1|154605.7|154475.7|154662.5|154478.3|154605.7|154412.7|10
1651696540000|2022-05-04 20:35:40|154606.8|154476.8|154609.5|154479.5|154647|154481.7|154601.8|154424.2|16
1651696550000|2022-05-04 20:35:50|154642.8|154439.9|154611.5|154481.5|154642.8|154485.2|154611.5|154438.8|10
1651696560000|2022-05-04 20:36:00|154607.6|154477.6|154604.6|154474.6|154607.6|154477.6|154603.8|154473.8|15
1651696570000|2022-05-04 20:36:10|154599.8|154469.8|154652.5|154409.4|154652.5|154474.3|154599.8|154409.4|11
1651696580000|2022-05-04 20:36:20|154646.9|154421|154610.6|154480.6|154646.9|154486.4|154610.3|154421|10
1651696590000|2022-05-04 20:36:30|154650.3|154437.4|154654.8|154438.7|154665.6|154440.3|154650.3|154432.8|10
1651696600000|2022-05-04 20:36:40|154628.5|154427.6|154616.3|154486.3|154648.8|154499.9|154597.1|154418.6|18
1651696610000|2022-05-04 20:36:50|154650.7|154446|154649.2|154434.3|154653|154446|154645.2|154433.1|12
1651696620000|2022-05-04 20:37:00|154649.5|154434|154615.6|154485.6|154651.3|154490.4|154596.8|154420.8|16
1651696630000|2022-05-04 20:37:10|154612.2|154482.2|154603.9|154473.9|154643|154482.2|154601.3|154430.1|13
1651696640000|2022-05-04 20:37:20|154604.5|154474.5|154634.9|154433.8|154635.2|154482.6|154601.2|154433.8|14
1651696650000|2022-05-04 20:37:30|154635.4|154434.3|154608.1|154478.1|154635.4|154482.3|154601.3|154434.3|13
1651696660000|2022-05-04 20:37:40|154608.5|154478.5|154607.2|154477.2|154611.9|154481.9|154605.5|154475.5|10
1651696670000|2022-05-04 20:37:50|154605.4|154475.4|154607.9|154477.9|154642.3|154483.2|154596.3|154423.4|11
1651696680000|2022-05-04 20:38:00|154608.1|154478.1|154608.2|154478.2|154608.2|154478.2|154602|154472|15
1651696690000|2022-05-04 20:38:10|154609.1|154479.1|154601.2|154471.2|154651.5|154479.1|154600.4|154428.2|9
1651696700000|2022-05-04 20:38:20|154601.1|154471.1|154612.9|154482.9|154612.9|154482.9|154593.9|154463.9|8
1651696710000|2022-05-04 20:38:30|154610.3|154480.3|154605.9|154475.9|154610.9|154480.9|154591.5|154461.5|13
1651696720000|2022-05-04 20:38:40|154616.6|154486.6|154607.5|154477.5|154616.6|154486.6|154599.8|154469.8|15
1651696730000|2022-05-04 20:38:50|154596.6|154466.6|154611.1|154481.1|154614.4|154484.4|154590.9|154460.9|12
1651696740000|2022-05-04 20:39:00|154608.9|154478.9|154603.4|154473.4|154609.1|154479.1|154599.9|154469.9|8
1651696750000|2022-05-04 20:39:10|154604.8|154474.8|154597.9|154467.9|154604.8|154474.8|154595.7|154465.7|10
1651696760000|2022-05-04 20:39:20|154597.2|154467.2|154582|154452|154597.2|154467.2|154578.2|154448.2|16
1651696770000|2022-05-04 20:39:30|154579.8|154449.8|154582|154452|154619|154456|154579.8|154418.3|10
1651696780000|2022-05-04 20:39:40|154581.6|154451.6|154582.6|154452.6|154584.8|154454.8|154580.6|154450.6|9
1651696790000|2022-05-04 20:39:50|154590|154460|154586.9|154456.9|154592.1|154462.1|154580.8|154450.8|13
1651696800000|2022-05-04 20:40:00|154584.6|154454.6|154579.8|154449.8|154584.6|154454.6|154579|154449|11
1651696810000|2022-05-04 20:40:10|154580.6|154450.6|154580.4|154450.4|154581.3|154451.3|154578.3|154448.3|9
1651696820000|2022-05-04 20:40:20|154618.5|154413|154622.1|154417.9|154623.2|154456.6|154579.8|154413|15
1651696830000|2022-05-04 20:40:30|154623.6|154418.5|154582.8|154452.8|154623.6|154455|154582.8|154418.5|11
1651696840000|2022-05-04 20:40:40|154582.6|154452.6|154625|154405.8|154625|154452.7|154580.7|154405.8|7
1651696850000|2022-05-04 20:40:50|154583.8|154453.8|154583.1|154453.1|154584.2|154454.2|154577.8|154447.8|8
1651696860000|2022-05-04 20:41:00|154585|154455|154589.3|154459.3|154605|154475|154585|154455|15
1651696870000|2022-05-04 20:41:10|154588.3|154458.3|154593.5|154463.5|154631.2|154472.6|154588.3|154430.7|13
1651696880000|2022-05-04 20:41:20|154592.8|154462.8|154598.1|154468.1|154632.8|154473.3|154592.8|154430.3|11
1651696890000|2022-05-04 20:41:30|154597.6|154467.6|154600.9|154470.9|154603.6|154473.6|154597.6|154467.6|9
1651696900000|2022-05-04 20:41:40|154600.4|154470.4|154608|154478|154610.4|154480.4|154597.4|154467.4|12
1651696910000|2022-05-04 20:41:50|154611.8|154481.8|154610.2|154480.2|154611.8|154481.8|154602.4|154472.4|10
1651696920000|2022-05-04 20:42:00|154616|154486|154606.5|154476.5|154618.8|154488.8|154603.6|154473.6|13
1651696930000|2022-05-04 20:42:10|154603.7|154473.7|154615.2|154485.2|154618.2|154488.2|154603.6|154473.6|7
1651696940000|2022-05-04 20:42:20|154610.9|154480.9|154603.7|154473.7|154660.1|154480.9|154600.1|154408.9|10
1651696950000|2022-05-04 20:42:30|154601.8|154471.8|154569.4|154439.4|154607.1|154472.8|154566.7|154402|26
1651696960000|2022-05-04 20:42:40|154566.6|154436.6|154575.5|154445.5|154575.5|154445.5|154565.4|154435.4|9
1651696970000|2022-05-04 20:42:50|154573|154443|154576.2|154446.2|154576.2|154446.2|154570.2|154440.2|10
1651696980000|2022-05-04 20:43:00|154572.3|154442.3|154570.8|154440.8|154575.9|154445.9|154570.2|154440.2|17
1651696990000|2022-05-04 20:43:10|154568.1|154438.1|154571.9|154441.9|154571.9|154441.9|154566.8|154436.8|19
1651697000000|2022-05-04 20:43:20|154580.2|154450.2|154568.9|154438.9|154624|154455.1|154568.9|154392.6|13
1651697010000|2022-05-04 20:43:30|154570.7|154440.7|154572.6|154442.6|154576.9|154446.9|154567.1|154437.1|19
1651697020000|2022-05-04 20:43:40|154572|154442|154561.2|154431.2|154573.5|154443.5|154561.2|154431.2|18
1651697030000|2022-05-04 20:43:50|154561|154431|154599.3|154382.3|154608.2|154478.2|154551.6|154374.9|21
1651697040000|2022-05-04 20:44:00|154637.5|154344.4|154560.5|154430.5|154637.5|154430.8|154555.1|154344.4|15
1651697050000|2022-05-04 20:44:10|154600|154391.1|154572.8|154442.8|154610.3|154444.1|154562.3|154391.1|23
1651697060000|2022-05-04 20:44:20|154571.5|154441.5|154625.3|154389|154625.3|154450.6|154571.5|154389|19
1651697070000|2022-05-04 20:44:30|154624.3|154392.9|154617.7|154409.3|154624.3|154411.9|154615|154392.9|16
1651697080000|2022-05-04 20:44:40|154619.6|154405.3|154620.8|154404.1|154629.4|154412.6|154613.5|154394.9|11
1651697090000|2022-05-04 20:44:50|154627.3|154393|154615.4|154414.1|154628|154414.3|154610.9|154393|12
1651697100000|2022-05-04 20:45:00|154629.6|154396.6|154577.5|154447.5|154629.6|154460.6|154576.2|154394.4|18
1651697110000|2022-05-04 20:45:10|154578|154448|154596.3|154389.1|154609.2|154453.3|154575.3|154388.8|22
1651697120000|2022-05-04 20:45:20|154598.9|154389.5|154528.6|154398.6|154599.1|154430.2|154528.6|154330.5|24
1651697130000|2022-05-04 20:45:30|154531.3|154401.3|154541.7|154411.7|154570.2|154411.7|154527.2|154358.9|13
1651697140000|2022-05-04 20:45:40|154536.1|154406.1|154579.2|154375.2|154579.2|154410.8|154536.1|154375.2|3
1651697150000|2022-05-04 20:45:50|154579.4|154403.6|154579.4|154370.2|154580.3|154414.7|154533.6|154369.1|10
1651697160000|2022-05-04 20:46:00|154589|154371.8|154607.4|154377.8|154607.4|154431.3|154539.9|154369.6|19
1651697170000|2022-05-04 20:46:10|154590.1|154380|154595.9|154465.9|154636.7|154465.9|154549.7|154365.5|19
1651697180000|2022-05-04 20:46:20|154629.4|154423.9|154632.5|154425.7|154636.6|154464.2|154587.1|154416.5|12
1651697190000|2022-05-04 20:46:30|154605.5|154475.5|154640.1|154426.6|154640.5|154475.5|154599.6|154426.6|8
1651697200000|2022-05-04 20:46:40|154634.6|154423.9|154605|154475|154638.6|154475|154605|154423.9|5
1651697210000|2022-05-04 20:46:50|154621.1|154491.1|154661.2|154416|154661.2|154491.3|154621.1|154416|5
1651697220000|2022-05-04 20:47:00|154665.7|154354|154636.6|154390.2|154668.5|154404.7|154625|154354|8
1651697230000|2022-05-04 20:47:10|154637.6|154387.6|154636.2|154427.4|154661.1|154459.4|154589.4|154387.6|9
1651697240000|2022-05-04 20:47:20|154631.4|154429.8|154632.4|154427.4|154643.1|154429.9|154630.5|154415.2|8
1651697250000|2022-05-04 20:47:30|154641.3|154429.3|154687.3|154432.2|154687.3|154487.3|154593.7|154428.3|18
1651697260000|2022-05-04 20:47:40|154674.3|154443.9|154694.7|154419.5|154694.7|154452.2|154671|154419.5|8
1651697270000|2022-05-04 20:47:50|154687|154434.5|154667|154441.2|154702.9|154453.5|154659.2|154414.3|13
1651697280000|2022-05-04 20:48:00|154668.4|154451.5|154657.3|154451.2|154679.6|154497.5|154626|154433.4|16
1651697290000|2022-05-04 20:48:10|154654.1|154451.1|154609.3|154479.3|154658.1|154487.1|154609.2|154443.8|16
1651697300000|2022-05-04 20:48:20|154658.3|154427.9|154655.1|154452.9|154663.4|154489.1|154609.7|154427.9|13
1651697310000|2022-05-04 20:48:30|154628.8|154498.8|154661|154438.1|154680.1|154498.8|154614.2|154432.4|13
1651697320000|2022-05-04 20:48:40|154616.5|154486.5|154669.2|154434.3|154669.4|154489.2|154615.4|154434.3|13
1651697330000|2022-05-04 20:48:50|154659.9|154434.6|154581.5|154451.5|154667.4|154466.5|154581.5|154380.1|27
1651697340000|2022-05-04 20:49:00|154641.1|154391.7|154585|154455|154646|154456.1|154584.8|154383|17
1651697350000|2022-05-04 20:49:10|154584.9|154454.9|154639|154395.6|154642.2|154454.9|154584.9|154389|17
1651697360000|2022-05-04 20:49:20|154630.5|154408.8|154575.3|154445.3|154639.3|154445.3|154573.7|154395.8|12
1651697370000|2022-05-04 20:49:30|154575.5|154445.5|154575.8|154445.8|154627.5|154470.8|154557.7|154390.6|16
1651697380000|2022-05-04 20:49:40|154592.8|154462.8|154562.4|154432.4|154592.8|154462.8|154562.4|154432.4|8
1651697390000|2022-05-04 20:49:50|154621.4|154409.8|154612.1|154394.5|154621.4|154449.9|154577.3|154390.2|11
1651697400000|2022-05-04 20:50:00|154571.4|154441.4|154577.1|154447.1|154589.4|154459.4|154571.4|154441.4|14
1651697410000|2022-05-04 20:50:10|154616.9|154408.3|154607.2|154404.1|154650.5|154470.4|154568.4|154380.9|26
1651697420000|2022-05-04 20:50:20|154610.4|154396.1|154570.5|154440.5|154611.3|154446.2|154568.9|154396.1|16
1651697430000|2022-05-04 20:50:30|154605.4|154396.9|154570.9|154440.9|154605.4|154441.5|154561.2|154396.9|16
1651697440000|2022-05-04 20:50:40|154612.4|154396.4|154611.9|154394|154628.9|154401.5|154608.4|154388.9|16
1651697450000|2022-05-04 20:50:50|154612.1|154393.9|154606.3|154395.4|154618.3|154442.7|154570.9|154381.3|16
1651697460000|2022-05-04 20:51:00|154606.1|154392.7|154607|154391.9|154613.5|154394.2|154603.9|154385.3|12
1651697470000|2022-05-04 20:51:10|154570.7|154440.7|154623.2|154391.8|154627.7|154440.7|154570.7|154382.7|15
1651697480000|2022-05-04 20:51:20|154622.9|154398.4|154617.3|154399.7|154635.5|154405.4|154617.3|154384.2|15
1651697490000|2022-05-04 20:51:30|154618.4|154397.9|154617.5|154393.6|154629.6|154397.9|154617.5|154384.7|5
1651697500000|2022-05-04 20:51:40|154629.8|154382.8|154573.2|154443.2|154629.8|154443.2|154573.2|154382.8|6
1651697510000|2022-05-04 20:51:50|154573.3|154443.3|154570.3|154440.3|154573.3|154443.3|154570.2|154440.2|5
1651697520000|2022-05-04 20:52:00|154570.8|154440.8|154568.8|154438.8|154572.7|154442.7|154567.9|154437.9|9
1651697530000|2022-05-04 20:52:10|154566.5|154436.5|154615.8|154398.9|154647.8|154436.5|154566.5|154363.4|10
1651697540000|2022-05-04 20:52:20|154624.3|154389.9|154621.9|154385.7|154624.3|154404.4|154608.4|154385|9
1651697550000|2022-05-04 20:52:30|154617.3|154390.4|154618.1|154389.4|154622.6|154401.5|154614|154388.3|10
1651697560000|2022-05-04 20:52:40|154612.9|154397.3|154571.3|154441.3|154614.2|154445|154571.3|154395.1|7
1651697570000|2022-05-04 20:52:50|154572.4|154442.4|154571.5|154441.5|154572.4|154442.4|154570.1|154440.1|4
1651697580000|2022-05-04 20:53:00|154603|154403|154625.8|154405.4|154658|154453.8|154583.8|154347|6
1651697590000|2022-05-04 20:53:10|154619.5|154391.5|154620.5|154397|154621.6|154471.6|154601.6|154391.5|11
1651697600000|2022-05-04 20:53:20|154580.8|154450.8|154605.5|154391.1|154615.1|154450.8|154559|154374.1|12
1651697610000|2022-05-04 20:53:30|154606.3|154392.2|154603.7|154391.3|154606.3|154440.8|154564.5|154391.3|9
1651697620000|2022-05-04 20:53:40|154571.9|154441.9|154604.2|154398.1|154604.2|154441.9|154567.8|154398.1|4
1651697630000|2022-05-04 20:53:50|154571.3|154441.3|154595.2|154389.8|154595.2|154443.8|154553|154389.8|10
1651697640000|2022-05-04 20:54:00|154556|154426|154572.7|154442.7|154609|154442.7|154554.9|154388.7|15
1651697650000|2022-05-04 20:54:10|154567.5|154437.5|154563.7|154433.7|154603.5|154437.5|154562.5|154389.7|9
1651697660000|2022-05-04 20:54:20|154564.4|154434.4|154576.3|154446.3|154594.6|154446.3|154560.6|154384.6|7
1651697670000|2022-05-04 20:54:30|154569.3|154439.3|154566.2|154436.2|154572.7|154442.7|154565.2|154435.2|14
1651697680000|2022-05-04 20:54:40|154565.6|154435.6|154579.7|154449.7|154579.7|154449.7|154565.4|154435.4|8
1651697690000|2022-05-04 20:54:50|154574.6|154444.6|154574.1|154444.1|154574.9|154444.9|154565.9|154435.9|8
1651697700000|2022-05-04 20:55:00|154576.4|154446.4|154604.2|154382|154605.7|154447.7|154563.1|154381.2|19
1651697710000|2022-05-04 20:55:10|154605.1|154381.9|154600.7|154386.7|154620|154394.8|154600.7|154367.3|9
1651697720000|2022-05-04 20:55:20|154603.7|154385.1|154607.4|154384.3|154616.8|154385.1|154603.6|154371.6|8
1651697730000|2022-05-04 20:55:30|154600.1|154389.5|154602.5|154388.5|154606.7|154389.5|154600.1|154381.7|7
1651697740000|2022-05-04 20:55:40|154605.9|154384.1|154607.7|154379.5|154607.7|154385.9|154600.9|154379.5|5
1651697750000|2022-05-04 20:55:50|154558.1|154428.1|154594.7|154390.9|154595.3|154428.7|154558.1|154390.9|8
1651697760000|2022-05-04 20:56:00|154596.3|154392.9|154618.2|154397.3|154633.4|154397.3|154596.3|154380.3|16
1651697770000|2022-05-04 20:56:10|154609|154405.5|154625.1|154385.8|154628.7|154405.5|154609|154382.7|10
1651697780000|2022-05-04 20:56:20|154624.7|154386|154620.6|154389.8|154624.7|154397.2|154611.8|154386|13
1651697790000|2022-05-04 20:56:30|154620.2|154389.9|154600.7|154395|154623.1|154432.4|154562.4|154380.1|15
1651697800000|2022-05-04 20:56:40|154600.8|154394.8|154611|154382.7|154620.1|154431.4|154560.9|154373.7|13
1651697810000|2022-05-04 20:56:50|154618.8|154374.7|154607.4|154393.4|154618.8|154432.4|154562.2|154374.7|9
1651697820000|2022-05-04 20:57:00|154618.7|154383.6|154637.4|154374.6|154667.9|154383.6|154618.7|154325.9|13
1651697830000|2022-05-04 20:57:10|154652.9|154359.9|154645.4|154365.9|154653.4|154365.9|154645.4|154359.2|5
1651697840000|2022-05-04 20:57:20|154645.2|154358.9|154652.3|154367.8|154663.3|154376.5|154640.2|154341.1|14
1651697850000|2022-05-04 20:57:30|154656.5|154363|154654.6|154360.4|154656.5|154369.5|154650.3|154360.4|7
1651697860000|2022-05-04 20:57:40|154645.9|154377.8|154648|154378|154663.7|154378|154645.9|154349.8|14
1651697870000|2022-05-04 20:57:50|154648.4|154378.1|154666|154343.5|154676.3|154378.1|154638.5|154333|15
1651697880000|2022-05-04 20:58:00|154662.5|154347.6|154651.2|154359|154662.5|154385.8|154629.6|154345.8|24
1651697890000|2022-05-04 20:58:10|154654.7|154355.2|154659.7|154351.3|154662.4|154363.6|154647.9|154346.5|18
1651697900000|2022-05-04 20:58:20|154657|154351.7|154648.6|154361.2|154663.1|154361.2|154648.6|154344.8|11
1651697910000|2022-05-04 20:58:30|154653.1|154357.7|154643.9|154361.6|154674.2|154401.4|154617.6|154332.2|9
1651697920000|2022-05-04 20:58:40|154643.1|154366.9|154653.8|154366.4|154661.7|154370.7|154643.1|154345.8|15
1651697930000|2022-05-04 20:58:50|154662.2|154356.3|154644.5|154368.4|154670.5|154373.4|154644.5|154349.6|15
1651697940000|2022-05-04 20:59:00|154646.6|154362.6|154698.9|154356.9|154741.6|154399.6|154646.6|154332.9|35
1651697950000|2022-05-04 20:59:10|154692.3|154350.3|154698|154356|154720.9|154378.9|154678.3|154336.3|36
1651697960000|2022-05-04 20:59:20|154714.5|154372.5|154717.5|154375.5|154717.5|154375.5|154690.7|154348.7|25
1651697970000|2022-05-04 20:59:30|154693.2|154351.2|154698.4|154356.4|154711.5|154369.5|154671|154329|17
1651697980000|2022-05-04 20:59:40|154696.5|154354.5|154687.5|154345.5|154708.1|154366.1|154676.6|154334.6|19
1651697990000|2022-05-04 20:59:50|154693.2|154351.2|154681.4|154339.4|154696.6|154354.6|154666.2|154324.2|15
1651698000000|2022-05-04 21:00:00|154695.6|154353.6|154677.3|154335.3|154695.6|154353.6|154677.3|154335.3|7
1651698010000|2022-05-04 21:00:10|154677.4|154335.4|154694|154352|154694|154352|154677.3|154335.3|8
1651698020000|2022-05-04 21:00:20|154685.6|154343.6|154696.4|154354.4|154696.4|154354.4|154685.6|154343.6|2
1651698030000|2022-05-04 21:00:30|154696.3|154354.3|154704.6|154362.6|154704.6|154362.6|154696.3|154354.3|3
1651698040000|2022-05-04 21:00:40|154696.4|154354.4|154696.4|154354.4|154696.4|154354.4|154696.4|154354.4|1
1651698050000|2022-05-04 21:00:50|154711|154369|154711|154369|154711|154369|154711|154369|1
1651698070000|2022-05-04 21:01:10|154702.4|154360.4|154698.6|154356.6|154702.4|154360.4|154698.6|154356.6|2
1651698080000|2022-05-04 21:01:20|154707|154365|154703.2|154361.2|154707|154365|154703.2|154361.2|2
1651698100000|2022-05-04 21:01:40|154695.4|154353.4|154696.2|154354.2|154696.2|154354.2|154695.4|154353.4|2
1651698110000|2022-05-04 21:01:50|154704.3|154362.3|154706.6|154364.6|154706.6|154364.6|154704.3|154362.3|2
1651698120000|2022-05-04 21:02:00|154708.5|154366.5|154705.5|154363.5|154708.5|154366.5|154705.5|154363.5|2
1651698140000|2022-05-04 21:02:20|154706.5|154364.5|154706.5|154364.5|154706.5|154364.5|154706.5|154364.5|1
1651698150000|2022-05-04 21:02:30|154706.6|154364.6|154732.8|154390.8|154732.8|154390.8|154706.6|154364.6|2
1651698180000|2022-05-04 21:03:00|154730.9|154388.9|154735|154393|154735|154393|154730.9|154388.9|2
1651698190000|2022-05-04 21:03:10|154730.5|154388.5|154729.8|154387.8|154730.5|154388.5|154729.8|154387.8|2
1651698210000|2022-05-04 21:03:30|154730.3|154388.3|154728.9|154386.9|154730.3|154388.3|154728.9|154386.9|2
1651698220000|2022-05-04 21:03:40|154728.5|154386.5|154730.5|154388.5|154730.5|154388.5|154728.5|154386.5|2
1651698230000|2022-05-04 21:03:50|154729.8|154387.8|154729.8|154387.8|154729.8|154387.8|154729.8|154387.8|1
1651698240000|2022-05-04 21:04:00|154734.5|154392.5|154734.5|154392.5|154734.5|154392.5|154734.5|154392.5|1
1651698250000|2022-05-04 21:04:10|154729.7|154387.7|154729.7|154387.7|154729.7|154387.7|154729.7|154387.7|1
1651698260000|2022-05-04 21:04:20|154728.5|154386.5|154728.5|154386.5|154728.5|154386.5|154728.5|154386.5|1
1651698270000|2022-05-04 21:04:30|154730.3|154388.3|154730.3|154388.3|154730.3|154388.3|154730.3|154388.3|1
1651698280000|2022-05-04 21:04:40|154729.7|154387.7|154729.7|154387.7|154729.7|154387.7|154729.7|154387.7|1
1651698290000|2022-05-04 21:04:50|154726.6|154384.6|154726.6|154384.6|154726.6|154384.6|154726.6|154384.6|1
1651698300000|2022-05-04 21:05:00|154724.9|154382.9|154747.5|154405.5|154747.5|154405.5|154724.9|154382.9|6
1651698320000|2022-05-04 21:05:20|154745.7|154403.7|154745.7|154403.7|154745.7|154403.7|154745.7|154403.7|1
1651698330000|2022-05-04 21:05:30|154741.3|154399.3|154741.3|154399.3|154741.3|154399.3|154741.3|154399.3|1
1651698340000|2022-05-04 21:05:40|154742|154400|154742|154400|154742|154400|154742|154400|1
1651698350000|2022-05-04 21:05:50|154741.3|154399.3|154739.2|154397.2|154741.3|154399.3|154739.2|154397.2|2
1651698360000|2022-05-04 21:06:00|154745.3|154403.3|154745.3|154403.3|154745.3|154403.3|154745.3|154403.3|1
1651698370000|2022-05-04 21:06:10|154746.6|154404.6|154724.1|154382.1|154748.2|154406.2|154723.9|154381.9|5
1651698380000|2022-05-04 21:06:20|154723.4|154381.4|154722.8|154380.8|154723.4|154381.4|154721.6|154379.6|5
1651698390000|2022-05-04 21:06:30|154716.1|154374.1|154697.7|154355.7|154716.2|154374.2|154697.6|154355.6|5
1651698400000|2022-05-04 21:06:40|154697.6|154355.6|154729.6|154387.6|154729.6|154387.6|154697.6|154355.6|4
1651698410000|2022-05-04 21:06:50|154724.4|154382.4|154724.4|154382.4|154724.4|154382.4|154724.4|154382.4|1
1651698420000|2022-05-04 21:07:00|154728.8|154386.8|154738.8|154396.8|154743.6|154401.6|154719.7|154377.7|11
1651698430000|2022-05-04 21:07:10|154729|154387|154733.8|154391.8|154733.9|154391.9|154729|154387|13
1651698440000|2022-05-04 21:07:20|154733.9|154391.9|154726.1|154384.1|154733.9|154391.9|154725.5|154383.5|11
1651698450000|2022-05-04 21:07:30|154722.7|154380.7|154727.5|154385.5|154727.6|154385.6|154720.8|154378.8|7
1651698460000|2022-05-04 21:07:40|154727.6|154385.6|154725.1|154383.1|154727.6|154385.6|154724.6|154382.6|14
1651698470000|2022-05-04 21:07:50|154734.8|154392.8|154735|154393|154735.1|154393.1|154734.8|154392.8|5
1651698480000|2022-05-04 21:08:00|154735.1|154393.1|154733|154391|154735.1|154393.1|154733|154391|7
1651698490000|2022-05-04 21:08:10|154732.9|154390.9|154732.4|154390.4|154733|154391|154732.4|154390.4|7
1651698500000|2022-05-04 21:08:20|154732.5|154390.5|154734.1|154392.1|154734.1|154392.1|154731.6|154389.6|11
1651698510000|2022-05-04 21:08:30|154734|154392|154734.3|154392.3|154734.3|154392.3|154734|154392|4
1651698520000|2022-05-04 21:08:40|154732.6|154390.6|154732.1|154390.1|154732.6|154390.6|154732.1|154390.1|7
1651698530000|2022-05-04 21:08:50|154730.9|154388.9|154733.6|154391.6|154733.6|154391.6|154730.8|154388.8|3
1651698540000|2022-05-04 21:09:00|154733.5|154391.5|154733.6|154391.6|154733.6|154391.6|154733.5|154391.5|2
1651698550000|2022-05-04 21:09:10|154733.5|154391.5|154732.7|154390.7|154733.6|154391.6|154732.7|154390.7|5
1651698560000|2022-05-04 21:09:20|154733.5|154391.5|154733.5|154391.5|154733.5|154391.5|154733.4|154391.4|3
1651698570000|2022-05-04 21:09:30|154733.4|154391.4|154733.4|154391.4|154733.5|154391.5|154733.4|154391.4|3
1651698580000|2022-05-04 21:09:40|154733.8|154391.8|154733.8|154391.8|154733.8|154391.8|154733.8|154391.8|1
1651698590000|2022-05-04 21:09:50|154733.4|154391.4|154733.4|154391.4|154733.4|154391.4|154733.4|154391.4|1
1651698600000|2022-05-04 21:10:00|154694.9|154352.9|154694.9|154352.9|154694.9|154352.9|154694.9|154352.9|1
1651698610000|2022-05-04 21:10:10|154725|154383|154715.3|154373.3|154725|154383|154715.3|154373.3|3
1651698620000|2022-05-04 21:10:20|154712.3|154370.3|154708.9|154366.9|154712.3|154370.3|154708.6|154366.6|3
1651698640000|2022-05-04 21:10:40|154725.9|154383.9|154708.4|154366.4|154725.9|154383.9|154708.4|154366.4|2
1651698650000|2022-05-04 21:10:50|154708.6|154366.6|154708.6|154366.6|154708.6|154366.6|154708.6|154366.6|1
1651698670000|2022-05-04 21:11:10|154730.4|154388.4|154729|154387|154730.4|154388.4|154729|154387|2
1651698680000|2022-05-04 21:11:20|154711.1|154369.1|154717.2|154375.2|154717.2|154375.2|154711.1|154369.1|2
1651698690000|2022-05-04 21:11:30|154729.5|154387.5|154726.1|154384.1|154729.5|154387.5|154726.1|154384.1|2
1651698710000|2022-05-04 21:11:50|154741.8|154399.8|154711.1|154369.1|154741.8|154399.8|154711.1|154369.1|3
1651698720000|2022-05-04 21:12:00|154722.5|154380.5|154719.1|154377.1|154724.9|154382.9|154719.1|154377.1|3
1651698730000|2022-05-04 21:12:10|154784.7|154442.7|154784.7|154442.7|154784.7|154442.7|154784.7|154442.7|1
1651698750000|2022-05-04 21:12:30|154738.3|154396.3|154721.6|154379.6|154738.3|154396.3|154719.6|154377.6|4
1651698770000|2022-05-04 21:12:50|154723.3|154381.3|154723.3|154381.3|154723.3|154381.3|154723.3|154381.3|1
1651698780000|2022-05-04 21:13:00|154722.8|154380.8|154708.8|154366.8|154722.8|154380.8|154708.8|154366.8|4
1651698790000|2022-05-04 21:13:10|154712.9|154370.9|154710.8|154368.8|154713.9|154371.9|154710.8|154368.8|3
1651698800000|2022-05-04 21:13:20|154739.9|154397.9|154732.3|154390.3|154739.9|154397.9|154732.3|154390.3|2
1651698810000|2022-05-04 21:13:30|154733.2|154391.2|154713.2|154371.2|154733.2|154391.2|154713.2|154371.2|3
1651698820000|2022-05-04 21:13:40|154746.6|154404.6|154727.7|154385.7|154746.6|154404.6|154727.7|154385.7|3
1651698830000|2022-05-04 21:13:50|154732.9|154390.9|154723.3|154381.3|154732.9|154390.9|154721.3|154379.3|4
1651698840000|2022-05-04 21:14:00|154721.3|154379.3|154722.5|154380.5|154728.2|154386.2|154706.9|154364.9|5
1651698850000|2022-05-04 21:14:10|154720.4|154378.4|154721.1|154379.1|154722.3|154380.3|154719.5|154377.5|4
1651698860000|2022-05-04 21:14:20|154728.2|154386.2|154721.3|154379.3|154728.2|154386.2|154721.3|154379.3|3
1651698870000|2022-05-04 21:14:30|154720|154378|154726.6|154384.6|154739.9|154397.9|154720|154378|3
1651698880000|2022-05-04 21:14:40|154731.5|154389.5|154728.5|154386.5|154731.5|154389.5|154728.5|154386.5|2
1651698890000|2022-05-04 21:14:50|154728.2|154386.2|154723.8|154381.8|154730.3|154388.3|154723.3|154381.3|5
1651698900000|2022-05-04 21:15:00|154698.5|154356.5|154724.1|154382.1|154727.1|154385.1|154698.5|154356.5|7
1651698910000|2022-05-04 21:15:10|154721.3|154379.3|154717.8|154375.8|154721.3|154379.3|154716.2|154374.2|4
1651698920000|2022-05-04 21:15:20|154717.3|154375.3|154735.8|154393.8|154735.8|154393.8|154717.3|154375.3|3
1651698930000|2022-05-04 21:15:30|154731.2|154389.2|154727.7|154385.7|154733.1|154391.1|154727.7|154385.7|3
1651698940000|2022-05-04 21:15:40|154729.9|154387.9|154735.7|154393.7|154739.2|154397.2|154729.9|154387.9|3
1651698950000|2022-05-04 21:15:50|154736.1|154394.1|154727.7|154385.7|154736.1|154394.1|154727.7|154385.7|2
1651698960000|2022-05-04 21:16:00|154738.7|154396.7|154733.1|154391.1|154738.7|154396.7|154733.1|154391.1|3
1651698970000|2022-05-04 21:16:10|154715.1|154373.1|154715.1|154373.1|154715.1|154373.1|154715.1|154373.1|1
1651698990000|2022-05-04 21:16:30|154724.3|154382.3|154728.7|154386.7|154739.5|154397.5|154724.3|154382.3|3
1651699000000|2022-05-04 21:16:40|154698.2|154356.2|154680|154338|154698.2|154356.2|154680|154338|4
1651699010000|2022-05-04 21:16:50|154694.4|154352.4|154724.2|154382.2|154724.2|154382.2|154694.4|154352.4|2
1651699020000|2022-05-04 21:17:00|154716|154374|154726|154384|154726|154384|154710.5|154368.5|4
1651699030000|2022-05-04 21:17:10|154729.5|154387.5|154731.9|154389.9|154738|154396|154729.5|154387.5|3
1651699040000|2022-05-04 21:17:20|154712.4|154370.4|154712.4|154370.4|154712.4|154370.4|154712.4|154370.4|1
1651699050000|2022-05-04 21:17:30|154719.4|154377.4|154717.7|154375.7|154719.4|154377.4|154717.7|154375.7|2
1651699060000|2022-05-04 21:17:40|154719.4|154377.4|154735.2|154393.2|154739.7|154397.7|154717.7|154375.7|4
1651699070000|2022-05-04 21:17:50|154726|154384|154729.5|154387.5|154729.5|154387.5|154726|154384|2
1651699080000|2022-05-04 21:18:00|154712.4|154370.4|154731.9|154389.9|154741.7|154399.7|154712.4|154370.4|3
1651699090000|2022-05-04 21:18:10|154712.4|154370.4|154712.4|154370.4|154712.4|154370.4|154712.4|154370.4|1
1651699100000|2022-05-04 21:18:20|154723|154381|154720.9|154378.9|154723|154381|154720.9|154378.9|2
1651699110000|2022-05-04 21:18:30|154717.7|154375.7|154726|154384|154738|154396|154717.7|154375.7|3
1651699130000|2022-05-04 21:18:50|154729.5|154387.5|154726|154384|154729.5|154387.5|154726|154384|2
1651699140000|2022-05-04 21:19:00|154712.4|154370.4|154723.7|154381.7|154740|154398|154712.4|154370.4|5
1651699150000|2022-05-04 21:19:10|154723.9|154381.9|154725.4|154383.4|154727.9|154385.9|154722.5|154380.5|21
1651699160000|2022-05-04 21:19:20|154727|154385|154728.4|154386.4|154735.2|154393.2|154723.6|154381.6|15
1651699170000|2022-05-04 21:19:30|154729.2|154387.2|154726.9|154384.9|154730.2|154388.2|154726.9|154384.9|16
1651699180000|2022-05-04 21:19:40|154728.4|154386.4|154724.6|154382.6|154729.2|154387.2|154722.6|154380.6|11
1651699190000|2022-05-04 21:19:50|154722.5|154380.5|154729.3|154387.3|154735.2|154393.2|154722.5|154380.5|12
1651699200000|2022-05-04 21:20:00|154729.2|154387.2|154722.5|154380.5|154730.2|154388.2|154722.5|154380.5|14
1651699210000|2022-05-04 21:20:10|154722.6|154380.6|154722.6|154380.6|154724.6|154382.6|154722.5|154380.5|15
1651699220000|2022-05-04 21:20:20|154723.8|154381.8|154730.2|154388.2|154733.6|154391.6|154722.5|154380.5|14
1651699230000|2022-05-04 21:20:30|154730.1|154388.1|154722.6|154380.6|154730.1|154388.1|154722.5|154380.5|20
1651699240000|2022-05-04 21:20:40|154723.8|154381.8|154730.1|154388.1|154737.1|154395.1|154723.8|154381.8|12
1651699250000|2022-05-04 21:20:50|154730.2|154388.2|154723.8|154381.8|154730.2|154388.2|154722.5|154380.5|14
1651699260000|2022-05-04 21:21:00|154724.6|154382.6|154727.5|154385.5|154734.4|154392.4|154722.5|154380.5|14
1651699270000|2022-05-04 21:21:10|154728.7|154386.7|154713|154371|154729.9|154387.9|154704.6|154362.6|11
1651699280000|2022-05-04 21:21:20|154716.5|154374.5|154718.8|154376.8|154718.8|154376.8|154704.1|154362.1|11
1651699290000|2022-05-04 21:21:30|154718.2|154376.2|154723.9|154381.9|154727.5|154385.5|154716|154374|9
1651699300000|2022-05-04 21:21:40|154792|154450|154764.6|154422.6|154795.5|154453.5|154760|154418|15
1651699310000|2022-05-04 21:21:50|154760.1|154418.1|154727.8|154385.8|154763.1|154421.1|154727.8|154385.8|9
1651699320000|2022-05-04 21:22:00|154728.4|154386.4|154725.9|154383.9|154728.4|154386.4|154724.4|154382.4|17
1651699330000|2022-05-04 21:22:10|154725.5|154383.5|154721.5|154379.5|154725.5|154383.5|154720.9|154378.9|6
1651699340000|2022-05-04 21:22:20|154721.9|154379.9|154728.8|154386.8|154731.8|154389.8|154720.9|154378.9|15
1651699350000|2022-05-04 21:22:30|154728.7|154386.7|154721.5|154379.5|154728.7|154386.7|154721.5|154379.5|17
1651699360000|2022-05-04 21:22:40|154720.9|154378.9|154725.3|154383.3|154732.6|154390.6|154720.9|154378.9|11
1651699370000|2022-05-04 21:22:50|154725.4|154383.4|154725.8|154383.8|154726.4|154384.4|154724.4|154382.4|11
1651699380000|2022-05-04 21:23:00|154727.7|154385.7|154725.2|154383.2|154732.2|154390.2|154725.2|154383.2|13
1651699390000|2022-05-04 21:23:10|154726.1|154384.1|154726.9|154384.9|154727.2|154385.2|154725.2|154383.2|9
1651699400000|2022-05-04 21:23:20|154725.5|154383.5|154728.2|154386.2|154731.5|154389.5|154725.2|154383.2|10
1651699410000|2022-05-04 21:23:30|154725.9|154383.9|154724.5|154382.5|154726.4|154384.4|154724.5|154382.5|8
1651699420000|2022-05-04 21:23:40|154724.4|154382.4|154721.5|154379.5|154732|154390|154719.5|154377.5|7
1651699430000|2022-05-04 21:23:50|154719.5|154377.5|154720|154378|154720.7|154378.7|154718.5|154376.5|6
1651699440000|2022-05-04 21:24:00|154720.3|154378.3|154726.4|154384.4|154734.7|154392.7|154718.9|154376.9|9
1651699450000|2022-05-04 21:24:10|154727.1|154385.1|154721.5|154379.5|154727.1|154385.1|154718.5|154376.5|8
1651699460000|2022-05-04 21:24:20|154722.3|154380.3|154728.5|154386.5|154733.1|154391.1|154720.9|154378.9|4
1651699470000|2022-05-04 21:24:30|154725.1|154383.1|154721.5|154379.5|154725.8|154383.8|154721.5|154379.5|6
1651699480000|2022-05-04 21:24:40|154720.7|154378.7|154722.3|154380.3|154724.2|154382.2|154720.7|154378.7|4
1651699490000|2022-05-04 21:24:50|154722.1|154380.1|154725.4|154383.4|154733.5|154391.5|154720.8|154378.8|6
1651699500000|2022-05-04 21:25:00|154725.1|154383.1|154725.3|154383.3|154726.1|154384.1|154725.1|154383.1|3
1651699510000|2022-05-04 21:25:10|154725.1|154383.1|154727.9|154385.9|154734.1|154392.1|154725.1|154383.1|3
1651699520000|2022-05-04 21:25:20|154726.4|154384.4|154724.9|154382.9|154726.4|154384.4|154718.5|154376.5|4
1651699530000|2022-05-04 21:25:30|154720.5|154378.5|154722.3|154380.3|154741.1|154399.1|154720.5|154378.5|6
1651699540000|2022-05-04 21:25:40|154717.9|154375.9|154717.9|154375.9|154717.9|154375.9|154717.9|154375.9|1
1651699550000|2022-05-04 21:25:50|154733.6|154391.6|154733.6|154391.6|154733.6|154391.6|154733.6|154391.6|1
1651699560000|2022-05-04 21:26:00|154731.1|154389.1|154720.3|154378.3|154731.1|154389.1|154720.3|154378.3|5
1651699570000|2022-05-04 21:26:10|154718.5|154376.5|154717.9|154375.9|154718.5|154376.5|154717.9|154375.9|2
1651699580000|2022-05-04 21:26:20|154718.5|154376.5|154736.2|154394.2|154736.2|154394.2|154717.9|154375.9|3
1651699590000|2022-05-04 21:26:30|154731.1|154389.1|154727.9|154385.9|154731.1|154389.1|154727.9|154385.9|2
1651699600000|2022-05-04 21:26:40|154715.5|154373.5|154715.5|154373.5|154715.5|154373.5|154715.5|154373.5|1
1651699610000|2022-05-04 21:26:50|154738.8|154396.8|154731.1|154389.1|154738.8|154396.8|154731.1|154389.1|2
1651699620000|2022-05-04 21:27:00|154727.9|154385.9|154715.5|154373.5|154727.9|154385.9|154715.5|154373.5|2
1651699630000|2022-05-04 21:27:10|154740.4|154398.4|154726.3|154384.3|154740.4|154398.4|154726.3|154384.3|3
1651699640000|2022-05-04 21:27:20|154715.5|154373.5|154722.7|154380.7|154726.3|154384.3|154715.5|154373.5|3
1651699650000|2022-05-04 21:27:30|154720|154378|154728.9|154386.9|154738.4|154396.4|154720|154378|4
1651699660000|2022-05-04 21:27:40|154731.6|154389.6|154710.1|154368.1|154731.6|154389.6|154692.5|154350.5|7
1651699670000|2022-05-04 21:27:50|154715.2|154373.2|154722.7|154380.7|154723.4|154381.4|154715.2|154373.2|3
1651699680000|2022-05-04 21:28:00|154719.5|154377.5|154726.9|154384.9|154729.6|154387.6|154718.6|154376.6|5
1651699690000|2022-05-04 21:28:10|154729.1|154387.1|154728.4|154386.4|154729.1|154387.1|154727.1|154385.1|3
1651699700000|2022-05-04 21:28:20|154692.6|154350.6|154718.4|154376.4|154724|154382|154692.6|154350.6|6
1651699710000|2022-05-04 21:28:30|154724.1|154382.1|154729.9|154387.9|154734.7|154392.7|154723|154381|5
1651699720000|2022-05-04 21:28:40|154739|154397|154735.8|154393.8|154739|154397|154735.8|154393.8|2
1651699730000|2022-05-04 21:28:50|154731.8|154389.8|154698.8|154356.8|154731.8|154389.8|154698.8|154356.8|4
1651699740000|2022-05-04 21:29:00|154706.7|154364.7|154729|154387|154735.4|154393.4|154706.5|154364.5|6
1651699750000|2022-05-04 21:29:10|154730.1|154388.1|154730.1|154388.1|154730.1|154388.1|154730.1|154388.1|1
1651699760000|2022-05-04 21:29:20|154729.3|154387.3|154732.1|154390.1|154735.1|154393.1|154729.3|154387.3|5
1651699770000|2022-05-04 21:29:30|154729|154387|154729|154387|154733.4|154391.4|154729|154387|3
1651699780000|2022-05-04 21:29:40|154736.6|154394.6|154734.8|154392.8|154736.6|154394.6|154734.8|154392.8|2
1651699790000|2022-05-04 21:29:50|154736.3|154394.3|154692.6|154350.6|154736.3|154394.3|154686.1|154344.1|5
1651699800000|2022-05-04 21:30:00|154698.2|154356.2|154726.4|154384.4|154740.5|154398.5|154698.2|154356.2|6
1651699810000|2022-05-04 21:30:10|154726.8|154384.8|154728.3|154386.3|154728.3|154386.3|154726.8|154384.8|2
1651699820000|2022-05-04 21:30:20|154730.6|154388.6|154720.6|154378.6|154730.6|154388.6|154720.6|154378.6|3
1651699830000|2022-05-04 21:30:30|154722|154380|154731.4|154389.4|154738.4|154396.4|154722|154380|4
1651699840000|2022-05-04 21:30:40|154726.2|154384.2|154780.8|154438.8|154795.5|154453.5|154726.2|154384.2|6
1651699850000|2022-05-04 21:30:50|154776.8|154434.8|154776.8|154434.8|154776.8|154434.8|154776.8|154434.8|1
1651699860000|2022-05-04 21:31:00|154783.1|154441.1|154733.6|154391.6|154783.1|154441.1|154733.6|154391.6|4
1651699870000|2022-05-04 21:31:10|154716.3|154374.3|154723.6|154381.6|154723.6|154381.6|154716.3|154374.3|2
1651699880000|2022-05-04 21:31:20|154783.9|154441.9|154783.4|154441.4|154788.7|154446.7|154772.4|154430.4|8
1651699890000|2022-05-04 21:31:30|154774|154432|154764.9|154422.9|154774|154432|154761.3|154419.3|3
1651699900000|2022-05-04 21:31:40|154773.6|154431.6|154730.6|154388.6|154773.6|154431.6|154730.6|154388.6|5
1651699910000|2022-05-04 21:31:50|154729.3|154387.3|154732.3|154390.3|154732.3|154390.3|154729.3|154387.3|2
1651699920000|2022-05-04 21:32:00|154729.6|154387.6|154801.8|154459.8|154846.6|154504.6|154727|154385|9
1651699930000|2022-05-04 21:32:10|154765.3|154423.3|154772.3|154430.3|154779|154437|154765.3|154423.3|4
1651699940000|2022-05-04 21:32:20|154777|154435|154794|154452|154794|154452|154777|154435|3
1651699950000|2022-05-04 21:32:30|154782.6|154440.6|154780.1|154438.1|154786.5|154444.5|154776.5|154434.5|5
1651699960000|2022-05-04 21:32:40|154720.6|154378.6|154735.5|154393.5|154738.7|154396.7|154720.6|154378.6|4
1651699970000|2022-05-04 21:32:50|154743.9|154401.9|154732|154390|154743.9|154401.9|154732|154390|2
1651699980000|2022-05-04 21:33:00|154735.1|154393.1|154726.3|154384.3|154735.1|154393.1|154726.3|154384.3|3
1651699990000|2022-05-04 21:33:10|154722.6|154380.6|154692|154350|154722.6|154380.6|154692|154350|3
1651700000000|2022-05-04 21:33:20|154695.8|154353.8|154805|154463|154856.6|154514.6|154695.8|154353.8|12
1651700010000|2022-05-04 21:33:30|154781.8|154439.8|154766.1|154424.1|154799.4|154457.4|154765.6|154423.6|8
1651700020000|2022-05-04 21:33:40|154762|154420|154804.6|154462.6|154804.6|154462.6|154762|154420|4
1651700030000|2022-05-04 21:33:50|154799.6|154457.6|154724.1|154382.1|154799.6|154457.6|154722.9|154380.9|3
1651700040000|2022-05-04 21:34:00|154726.7|154384.7|154729.6|154387.6|154741.1|154399.1|154720.5|154378.5|6
1651700050000|2022-05-04 21:34:10|154738.3|154396.3|154795|154453|154805.6|154463.6|154702.4|154360.4|6
1651700060000|2022-05-04 21:34:20|154791|154449|154761.2|154419.2|154791|154449|154758.5|154416.5|4
1651700070000|2022-05-04 21:34:30|154721.1|154379.1|154760.2|154418.2|154792.5|154450.5|154691|154349|8
1651700080000|2022-05-04 21:34:40|154760.9|154418.9|154765.9|154423.9|154773.9|154431.9|154760.9|154418.9|3
1651700090000|2022-05-04 21:34:50|154767.8|154425.8|154704.9|154362.9|154767.8|154425.8|154704.9|154362.9|6
1651700100000|2022-05-04 21:35:00|154706.2|154364.2|154706.2|154364.2|154706.2|154364.2|154706.2|154364.2|1
1651700110000|2022-05-04 21:35:10|154678|154336|154701.5|154359.5|154724|154382|154678|154336|5
1651700120000|2022-05-04 21:35:20|154703.8|154361.8|154699.9|154357.9|154709.1|154367.1|154699.9|154357.9|6
1651700130000|2022-05-04 21:35:30|154698.8|154356.8|154724.9|154382.9|154732.4|154390.4|154698.8|154356.8|5
1651700140000|2022-05-04 21:35:40|154726.7|154384.7|154724.7|154382.7|154726.7|154384.7|154722.5|154380.5|3
1651700150000|2022-05-04 21:35:50|154724.4|154382.4|154704.5|154362.5|154736.5|154394.5|154704.5|154362.5|7
1651700160000|2022-05-04 21:36:00|154712.1|154370.1|154712.7|154370.7|154712.7|154370.7|154712.1|154370.1|2
1651700170000|2022-05-04 21:36:10|154709.9|154367.9|154686.4|154344.4|154709.9|154367.9|154686.4|154344.4|3
1651700180000|2022-05-04 21:36:20|154683.1|154341.1|154726.7|154384.7|154726.7|154384.7|154683.1|154341.1|3
1651700190000|2022-05-04 21:36:30|154721.3|154379.3|154721.3|154379.3|154726.7|154384.7|154721.3|154379.3|3
1651700200000|2022-05-04 21:36:40|154733.9|154391.9|154727.8|154385.8|154733.9|154391.9|154727.8|154385.8|4
1651700210000|2022-05-04 21:36:50|154730.7|154388.7|154691.1|154349.1|154730.7|154388.7|154691.1|154349.1|4
1651700230000|2022-05-04 21:37:10|154724|154382|154729.4|154387.4|154735.5|154393.5|154724|154382|3
1651700240000|2022-05-04 21:37:20|154726.7|154384.7|154707.4|154365.4|154726.7|154384.7|154707.4|154365.4|2
1651700260000|2022-05-04 21:37:40|154721.3|154379.3|154722.8|154380.8|154735.7|154393.7|154716.7|154374.7|5
1651700280000|2022-05-04 21:38:00|154733.1|154391.1|154725.5|154383.5|154733.1|154391.1|154721.8|154379.8|5
1651700290000|2022-05-04 21:38:10|154721.9|154379.9|154705.9|154363.9|154721.9|154379.9|154678.6|154336.6|5
1651700300000|2022-05-04 21:38:20|154703.7|154361.7|154720.9|154378.9|154722.6|154380.6|154703.7|154361.7|5
1651700310000|2022-05-04 21:38:30|154716.9|154374.9|154725.5|154383.5|154728|154386|154716.9|154374.9|5
1651700320000|2022-05-04 21:38:40|154729.2|154387.2|154733.3|154391.3|154735.7|154393.7|154726|154384|4
1651700330000|2022-05-04 21:38:50|154723.5|154381.5|154723.5|154381.5|154727.3|154385.3|154723.5|154381.5|3
1651700340000|2022-05-04 21:39:00|154736.6|154394.6|154727.3|154385.3|154736.6|154394.6|154727.3|154385.3|2
1651700350000|2022-05-04 21:39:10|154708.6|154366.6|154708.6|154366.6|154708.6|154366.6|154708.6|154366.6|1
1651700370000|2022-05-04 21:39:30|154721.9|154379.9|154723.5|154381.5|154736|154394|154717.4|154375.4|5
1651700390000|2022-05-04 21:39:50|154730|154388|154727.3|154385.3|154730|154388|154723.5|154381.5|3
1651700400000|2022-05-04 21:40:00|154716.9|154374.9|154685.4|154343.4|154739.7|154397.7|154685.4|154343.4|7
1651700410000|2022-05-04 21:40:10|154700.1|154358.1|154692.7|154350.7|154700.1|154358.1|154692.7|154350.7|2
1651700420000|2022-05-04 21:40:20|154687.8|154345.8|154730.5|154388.5|154740.8|154398.8|154687.8|154345.8|5
1651700430000|2022-05-04 21:40:30|154727.9|154385.9|154724.3|154382.3|154727.9|154385.9|154724.3|154382.3|2
1651700440000|2022-05-04 21:40:40|154709.8|154367.8|154714.8|154372.8|154716.3|154374.3|154709.8|154367.8|4
1651700450000|2022-05-04 21:40:50|154714.1|154372.1|154733.8|154391.8|154740.8|154398.8|154714.1|154372.1|4
1651700460000|2022-05-04 21:41:00|154725.8|154383.8|154726.9|154384.9|154731.9|154389.9|154725.8|154383.8|5
1651700470000|2022-05-04 21:41:10|154738.1|154396.1|154735.1|154393.1|154747.8|154405.8|154730.8|154388.8|5
1651700480000|2022-05-04 21:41:20|154736.6|154394.6|154739.4|154397.4|154739.4|154397.4|154730.2|154388.2|3
1651700490000|2022-05-04 21:41:30|154738.6|154396.6|154728.2|154386.2|154738.6|154396.6|154728.2|154386.2|3
1651700500000|2022-05-04 21:41:40|154747.8|154405.8|154736.9|154394.9|154747.8|154405.8|154733.2|154391.2|5
1651700510000|2022-05-04 21:41:50|154727.9|154385.9|154709.8|154367.8|154727.9|154385.9|154709.8|154367.8|3
1651700520000|2022-05-04 21:42:00|154740.8|154398.8|154733.9|154391.9|154740.8|154398.8|154733.9|154391.9|2
1651700530000|2022-05-04 21:42:10|154718.1|154376.1|154718.1|154376.1|154718.1|154376.1|154718.1|154376.1|1
1651700540000|2022-05-04 21:42:20|154715|154373|154736.9|154394.9|154736.9|154394.9|154715|154373|4
1651700550000|2022-05-04 21:42:30|154727.9|154385.9|154724.3|154382.3|154727.9|154385.9|154724.3|154382.3|2
1651700560000|2022-05-04 21:42:40|154727.9|154385.9|154709.8|154367.8|154727.9|154385.9|154709.8|154367.8|3
1651700570000|2022-05-04 21:42:50|154746|154404|154746|154404|154746|154404|154746|154404|1
1651700580000|2022-05-04 21:43:00|154730.4|154388.4|154709.8|154367.8|154730.4|154388.4|154709.8|154367.8|3
1651700590000|2022-05-04 21:43:10|154720.2|154378.2|154736.6|154394.6|154749.1|154407.1|154715|154373|4
1651700600000|2022-05-04 21:43:20|154746.8|154404.8|154735.8|154393.8|154746.8|154404.8|154732|154390|3
1651700610000|2022-05-04 21:43:30|154732.3|154390.3|154710.7|154368.7|154737.8|154395.8|154706.3|154364.3|4
1651700620000|2022-05-04 21:43:40|154700.9|154358.9|154751.8|154409.8|154751.8|154409.8|154700.9|154358.9|2
1651700630000|2022-05-04 21:43:50|154732.8|154390.8|154732.8|154390.8|154732.8|154390.8|154732.8|154390.8|1
1651700640000|2022-05-04 21:44:00|154732|154390|154732.8|154390.8|154760.4|154418.4|154732|154390|3
1651700650000|2022-05-04 21:44:10|154748.1|154406.1|154730.9|154388.9|154748.1|154406.1|154730.9|154388.9|4
1651700670000|2022-05-04 21:44:30|154739.3|154397.3|154711.2|154369.2|154739.3|154397.3|154711.2|154369.2|3
1651700680000|2022-05-04 21:44:40|154748.1|154406.1|154711.2|154369.2|154748.1|154406.1|154711.2|154369.2|3
1651700690000|2022-05-04 21:44:50|154762.7|154420.7|154762.7|154420.7|154762.7|154420.7|154762.7|154420.7|1
1651700700000|2022-05-04 21:45:00|154734.4|154392.4|154718.1|154376.1|154734.4|154392.4|154711.2|154369.2|7
1651700710000|2022-05-04 21:45:10|154720.5|154378.5|154712.8|154370.8|154720.5|154378.5|154712.8|154370.8|4
1651700720000|2022-05-04 21:45:20|154709.6|154367.6|154707.2|154365.2|154713.2|154371.2|154705.9|154363.9|5
1651700730000|2022-05-04 21:45:30|154711.2|154369.2|154710.3|154368.3|154711.2|154369.2|154709.8|154367.8|3
1651700740000|2022-05-04 21:45:40|154711.2|154369.2|154711.2|154369.2|154711.2|154369.2|154711.2|154369.2|1
1651700750000|2022-05-04 21:45:50|154709.4|154367.4|154722.9|154380.9|154722.9|154380.9|154709.4|154367.4|5
1651700760000|2022-05-04 21:46:00|154716.1|154374.1|154712.7|154370.7|154716.1|154374.1|154712.7|154370.7|3
1651700770000|2022-05-04 21:46:10|154712.9|154370.9|154700.9|154358.9|154718.7|154376.7|154700.9|154358.9|10
1651700780000|2022-05-04 21:46:20|154702.9|154360.9|154690.5|154348.5|154702.9|154360.9|154684.8|154342.8|6
1651700790000|2022-05-04 21:46:30|154709.8|154367.8|154704.5|154362.5|154709.8|154367.8|154700.4|154358.4|9
1651700800000|2022-05-04 21:46:40|154707.1|154365.1|154707.9|154365.9|154709.3|154367.3|154697.1|154355.1|7
1651700810000|2022-05-04 21:46:50|154697.3|154355.3|154715.8|154373.8|154715.8|154373.8|154697.3|154355.3|8
1651700820000|2022-05-04 21:47:00|154700.7|154358.7|154708.3|154366.3|154709.7|154367.7|154700.7|154358.7|5
1651700830000|2022-05-04 21:47:10|154718.2|154376.2|154704|154362|154718.2|154376.2|154702.5|154360.5|7
1651700840000|2022-05-04 21:47:20|154702.4|154360.4|154710|154368|154710|154368|154695.9|154353.9|7
1651700850000|2022-05-04 21:47:30|154709.6|154367.6|154709.3|154367.3|154711.4|154369.4|154707.9|154365.9|8
1651700860000|2022-05-04 21:47:40|154708|154366|154709.3|154367.3|154709.3|154367.3|154696.7|154354.7|6
1651700870000|2022-05-04 21:47:50|154714.2|154372.2|154712.8|154370.8|154714.2|154372.2|154712.8|154370.8|2
1651700880000|2022-05-04 21:48:00|154707.7|154365.7|154709.2|154367.2|154709.2|154367.2|154691.5|154349.5|6
1651700890000|2022-05-04 21:48:10|154713.3|154371.3|154738.7|154396.7|154763.8|154421.8|154700|154358|29
1651700900000|2022-05-04 21:48:20|154743.4|154401.4|154719.3|154377.3|154756.3|154414.3|154718.7|154376.7|39
1651700910000|2022-05-04 21:48:30|154717.5|154375.5|154725.3|154383.3|154741|154399|154717.5|154375.5|38
1651700920000|2022-05-04 21:48:40|154726.3|154384.3|154733.8|154391.8|154745.2|154403.2|154725.7|154383.7|38
1651700930000|2022-05-04 21:48:50|154747.2|154405.2|154720.3|154378.3|154755.6|154413.6|154719.7|154377.7|14
1651700940000|2022-05-04 21:49:00|154724.3|154382.3|154724.8|154382.8|154727.6|154385.6|154724.3|154382.3|4
1651700950000|2022-05-04 21:49:10|154765.9|154423.9|154712|154370|154768.8|154426.8|154712|154370|8
1651700960000|2022-05-04 21:49:20|154723.3|154381.3|154703|154361|154723.7|154381.7|154684.9|154342.9|9
1651700970000|2022-05-04 21:49:30|154751.4|154409.4|154760.9|154418.9|154760.9|154418.9|154742.6|154400.6|8
1651700980000|2022-05-04 21:49:40|154753.2|154411.2|154724.8|154382.8|154753.2|154411.2|154717|154375|7
1651700990000|2022-05-04 21:49:50|154743.8|154401.8|154718.9|154376.9|154743.8|154401.8|154718.9|154376.9|5
1651701000000|2022-05-04 21:50:00|154723.4|154381.4|154734.5|154392.5|154747.6|154405.6|154723.4|154381.4|6
1651701010000|2022-05-04 21:50:10|154735.7|154393.7|154753.5|154411.5|154753.5|154411.5|154724.5|154382.5|7
1651701020000|2022-05-04 21:50:20|154730|154388|154746.2|154404.2|154765.6|154423.6|154712|154370|11
1651701030000|2022-05-04 21:50:30|154744.2|154402.2|154735.1|154393.1|154747.6|154405.6|154735.1|154393.1|5
1651701040000|2022-05-04 21:50:40|154741.3|154399.3|154714.4|154372.4|154741.3|154399.3|154714.4|154372.4|4
1651701050000|2022-05-04 21:50:50|154720.7|154378.7|154748.5|154406.5|154748.5|154406.5|154720.7|154378.7|5
1651701060000|2022-05-04 21:51:00|154733.3|154391.3|154719|154377|154750.2|154408.2|154719|154377|6
1651701070000|2022-05-04 21:51:10|154738.5|154396.5|154694.6|154352.6|154749.9|154407.9|154694.6|154352.6|8
1651701090000|2022-05-04 21:51:30|154712.7|154370.7|154752.6|154410.6|154768.2|154426.2|154712.7|154370.7|4
1651701100000|2022-05-04 21:51:40|154744.6|154402.6|154710.2|154368.2|154763.4|154421.4|154710.2|154368.2|6
1651701110000|2022-05-04 21:51:50|154722.5|154380.5|154733.1|154391.1|154755.3|154413.3|154722.5|154380.5|5
1651701120000|2022-05-04 21:52:00|154728.5|154386.5|154736.7|154394.7|154740.8|154398.8|154727.4|154385.4|5
1651701130000|2022-05-04 21:52:10|154740.7|154398.7|154773.7|154431.7|154773.7|154431.7|154736.7|154394.7|4
1651701140000|2022-05-04 21:52:20|154756.2|154414.2|154743.1|154401.1|154756.2|154414.2|154743.1|154401.1|3
1651701150000|2022-05-04 21:52:30|154793.8|154451.8|154724.9|154382.9|154793.8|154451.8|154703.9|154361.9|4
1651701160000|2022-05-04 21:52:40|154712.2|154370.2|154720.7|154378.7|154726.4|154384.4|154712.2|154370.2|3
1651701170000|2022-05-04 21:52:50|154767.1|154425.1|154750.2|154408.2|154767.1|154425.1|154750.2|154408.2|4
1651701180000|2022-05-04 21:53:00|154772.2|154430.2|154746.8|154404.8|154772.2|154430.2|154746.8|154404.8|3
1651701190000|2022-05-04 21:53:10|154731|154389|154717.8|154375.8|154749.6|154407.6|154717.8|154375.8|8
1651701200000|2022-05-04 21:53:20|154720.8|154378.8|154671.9|154329.9|154720.8|154378.8|154671.9|154329.9|4
1651701210000|2022-05-04 21:53:30|154685.3|154343.3|154736.8|154394.8|154749.3|154407.3|154685.3|154343.3|8
1651701220000|2022-05-04 21:53:40|154745.1|154403.1|154745|154403|154745.1|154403.1|154745|154403|2
1651701230000|2022-05-04 21:53:50|154738.2|154396.2|154738.2|154396.2|154738.2|154396.2|154738.2|154396.2|1
1651701240000|2022-05-04 21:54:00|154744.6|154402.6|154712.2|154370.2|154744.6|154402.6|154712.2|154370.2|2
1651701250000|2022-05-04 21:54:10|154722.9|154380.9|154725.9|154383.9|154773.1|154431.1|154705.3|154363.3|7
1651701260000|2022-05-04 21:54:20|154685.3|154343.3|154758|154416|154758|154416|154685.3|154343.3|3
1651701270000|2022-05-04 21:54:30|154753.6|154411.6|154727.9|154385.9|154753.6|154411.6|154727.9|154385.9|5
1651701280000|2022-05-04 21:54:40|154717.5|154375.5|154772.9|154430.9|154772.9|154430.9|154717.5|154375.5|5
1651701290000|2022-05-04 21:54:50|154785.9|154443.9|154771.5|154429.5|154785.9|154443.9|154746.6|154404.6|4
1651701300000|2022-05-04 21:55:00|154756.6|154414.6|154743.7|154401.7|154756.6|154414.6|154743.7|154401.7|3
1651701310000|2022-05-04 21:55:10|154745.4|154403.4|154747.6|154405.6|154763.7|154421.7|154720.6|154378.6|5
1651701320000|2022-05-04 21:55:20|154769.3|154427.3|154747.2|154405.2|154769.3|154427.3|154747.2|154405.2|3
1651701330000|2022-05-04 21:55:30|154744.2|154402.2|154717.6|154375.6|154749|154407|154711.8|154369.8|5
1651701340000|2022-05-04 21:55:40|154749.2|154407.2|154743.6|154401.6|154749.2|154407.2|154743.6|154401.6|4
1651701350000|2022-05-04 21:55:50|154744.5|154402.5|154755.6|154413.6|154755.6|154413.6|154744.5|154402.5|2
1651701360000|2022-05-04 21:56:00|154746.8|154404.8|154716.7|154374.7|154746.8|154404.8|154716.7|154374.7|4
1651701370000|2022-05-04 21:56:10|154772.8|154430.8|154758.3|154416.3|154772.8|154430.8|154758.3|154416.3|3
1651701380000|2022-05-04 21:56:20|154746.6|154404.6|154755.5|154413.5|154755.5|154413.5|154746.6|154404.6|2
1651701390000|2022-05-04 21:56:30|154711.2|154369.2|154711.2|154369.2|154711.2|154369.2|154711.2|154369.2|1
1651701400000|2022-05-04 21:56:40|154799.9|154457.9|154746.6|154404.6|154799.9|154457.9|154746.6|154404.6|2
1651701410000|2022-05-04 21:56:50|154710.6|154368.6|154719.5|154377.5|154719.5|154377.5|154710.1|154368.1|3
1651701420000|2022-05-04 21:57:00|154715.9|154373.9|154746|154404|154777.5|154435.5|154715.9|154373.9|5
1651701440000|2022-05-04 21:57:20|154777.5|154435.5|154710.1|154368.1|154777.5|154435.5|154710.1|154368.1|3
1651701450000|2022-05-04 21:57:30|154727.7|154385.7|154717.9|154375.9|154727.7|154385.7|154717.9|154375.9|3
1651701460000|2022-05-04 21:57:40|154778.6|154436.6|154744.5|154402.5|154778.6|154436.6|154744.5|154402.5|3
1651701470000|2022-05-04 21:57:50|154746.3|154404.3|154783.1|154441.1|154783.1|154441.1|154719.5|154377.5|5
1651701480000|2022-05-04 21:58:00|154747.2|154405.2|154747.2|154405.2|154759.5|154417.5|154747.2|154405.2|3
1651701490000|2022-05-04 21:58:10|154792.7|154450.7|154745|154403|154792.7|154450.7|154736.9|154394.9|8
1651701500000|2022-05-04 21:58:20|154713.5|154371.5|154710.1|154368.1|154713.5|154371.5|154710.1|154368.1|2
1651701510000|2022-05-04 21:58:30|154709|154367|154727.4|154385.4|154727.4|154385.4|154678.3|154336.3|3
1651701520000|2022-05-04 21:58:40|154723.9|154381.9|154725.3|154383.3|154733.8|154391.8|154723.9|154381.9|4
1651701530000|2022-05-04 21:58:50|154714.4|154372.4|154742.5|154400.5|154742.5|154400.5|154714.4|154372.4|5
1651701540000|2022-05-04 21:59:00|154742.1|154400.1|154743.3|154401.3|154743.3|154401.3|154729.3|154387.3|6
1651701550000|2022-05-04 21:59:10|154743.5|154401.5|154746.8|154404.8|154750.6|154408.6|154739.3|154397.3|7
1651701560000|2022-05-04 21:59:20|154736.7|154394.7|154741.5|154399.5|154741.5|154399.5|154736.7|154394.7|3
1651701570000|2022-05-04 21:59:30|154742.8|154400.8|154723.6|154381.6|154765.6|154423.6|154721.9|154379.9|5
1651701580000|2022-05-04 21:59:40|154725.9|154383.9|154726.5|154384.5|154731.2|154389.2|154725.9|154383.9|4
1651701590000|2022-05-04 21:59:50|154756|154414|154764.4|154422.4|154764.4|154422.4|154752|154410|3
1651701600000|2022-05-04 22:00:00|154738.3|154396.3|154727.1|154385.1|154738.3|154396.3|154695.2|154353.2|21
1651701610000|2022-05-04 22:00:10|154726|154384|154725.9|154383.9|154743.1|154401.1|154711.4|154369.4|19
1651701620000|2022-05-04 22:00:20|154726.3|154384.3|154726.5|154384.5|154750.1|154408.1|154714.5|154372.5|28
1651701630000|2022-05-04 22:00:30|154726.6|154384.6|154722.6|154380.6|154728.3|154386.3|154706.6|154364.6|18
1651701640000|2022-05-04 22:00:40|154707.3|154365.3|154751.5|154409.5|154763.1|154421.1|154694.7|154352.7|15
1651701650000|2022-05-04 22:00:50|154768.6|154426.6|154713.1|154371.1|154768.6|154426.6|154706.1|154364.1|17
1651701660000|2022-05-04 22:01:00|154706.5|154364.5|154666.7|154324.7|154706.5|154364.5|154666.1|154324.1|5
1651701670000|2022-05-04 22:01:10|154665.8|154323.8|154630.7|154288.7|154670.7|154328.7|154625.5|154283.5|13
1651701680000|2022-05-04 22:01:20|154630.8|154288.8|154630.8|154288.8|154632.5|154290.5|154627|154285|9
1651701690000|2022-05-04 22:01:30|154726.7|154384.7|154620.3|154278.3|154726.7|154384.7|154620.3|154278.3|20
1651701700000|2022-05-04 22:01:40|154620.2|154278.2|154714.1|154372.1|154714.1|154372.1|154620.2|154278.2|24
1651701710000|2022-05-04 22:01:50|154700.3|154358.3|154660.6|154318.6|154712.5|154370.5|154658|154316|18
1651701720000|2022-05-04 22:02:00|154660.5|154318.5|154648.9|154306.9|154671.2|154329.2|154620.5|154278.5|21
1651701730000|2022-05-04 22:02:10|154642.3|154300.3|154598.4|154256.4|154648.8|154306.8|154598.4|154256.4|8
1651701740000|2022-05-04 22:02:20|154664.7|154322.7|154657.1|154315.1|154671.2|154329.2|154616|154274|17
1651701750000|2022-05-04 22:02:30|154657|154315|154650.8|154308.8|154671.2|154329.2|154641.7|154299.7|26
1651701760000|2022-05-04 22:02:40|154641.6|154299.6|154640.8|154298.8|154670|154328|154640.8|154298.8|21
1651701770000|2022-05-04 22:02:50|154669.5|154327.5|154647|154305|154671.8|154329.8|154647|154305|16
1651701780000|2022-05-04 22:03:00|154650.3|154308.3|154652.8|154310.8|154689.8|154347.8|154619.5|154277.5|19
1651701790000|2022-05-04 22:03:10|154627.1|154285.1|154626.4|154284.4|154629.9|154287.9|154625.8|154283.8|7
1651701800000|2022-05-04 22:03:20|154629|154287|154654.2|154312.2|154675.7|154333.7|154607|154265|15
1651701810000|2022-05-04 22:03:30|154631.7|154289.7|154662.4|154320.4|154662.4|154320.4|154631.7|154289.7|3
1651701820000|2022-05-04 22:03:40|154633.3|154291.3|154680.5|154338.5|154680.5|154338.5|154633.3|154291.3|5
1651701830000|2022-05-04 22:03:50|154775|154433|154788.1|154446.1|154833|154491|154730.4|154388.4|21
1651701840000|2022-05-04 22:04:00|154773.6|154431.6|154753.2|154411.2|154791.2|154449.2|154750.1|154408.1|34
1651701850000|2022-05-04 22:04:10|154748.7|154406.7|154750.4|154408.4|154752.7|154410.7|154747.8|154405.8|11
1651701860000|2022-05-04 22:04:20|154751.4|154409.4|154743.6|154401.6|154751.4|154409.4|154743.5|154401.5|6
1651701870000|2022-05-04 22:04:30|154743.5|154401.5|154757.3|154415.3|154772.8|154430.8|154743.5|154401.5|11
1651701880000|2022-05-04 22:04:40|154757.7|154415.7|154749.4|154407.4|154765.6|154423.6|154746.4|154404.4|22
1651701890000|2022-05-04 22:04:50|154750.2|154408.2|154719.1|154377.1|154750.2|154408.2|154689.9|154347.9|32
1651701900000|2022-05-04 22:05:00|154718.2|154376.2|154721.9|154379.9|154724|154382|154691.1|154349.1|25
1651701910000|2022-05-04 22:05:10|154722|154380|154716.7|154374.7|154726|154384|154698|154356|23
1651701920000|2022-05-04 22:05:20|154716.6|154374.6|154691.7|154349.7|154717|154375|154686.6|154344.6|18
1651701930000|2022-05-04 22:05:30|154694.1|154352.1|154733.3|154391.3|154733.3|154391.3|154694.1|154352.1|17
1651701940000|2022-05-04 22:05:40|154732.3|154390.3|154710.1|154368.1|154732.3|154390.3|154667.5|154325.5|19
1651701950000|2022-05-04 22:05:50|154715.6|154373.6|154700.1|154358.1|154716.1|154374.1|154685.7|154343.7|13
1651701960000|2022-05-04 22:06:00|154703|154361|154733.4|154391.4|154733.4|154391.4|154703|154361|20
1651701970000|2022-05-04 22:06:10|154733.3|154391.3|154735|154393|154737.7|154395.7|154732.1|154390.1|15
1651701980000|2022-05-04 22:06:20|154736.2|154394.2|154731.6|154389.6|154737.7|154395.7|154730|154388|15
1651701990000|2022-05-04 22:06:30|154730.6|154388.6|154732.6|154390.6|154736|154394|154730.6|154388.6|16
1651702000000|2022-05-04 22:06:40|154732.7|154390.7|154731.9|154389.9|154740.3|154398.3|154731.3|154389.3|18
1651702010000|2022-05-04 22:06:50|154732|154390|154736.8|154394.8|154736.9|154394.9|154727.8|154385.8|16
1651702020000|2022-05-04 22:07:00|154736.4|154394.4|154729.9|154387.9|154736.4|154394.4|154691.3|154349.3|12
1651702030000|2022-05-04 22:07:10|154730.4|154388.4|154734.2|154392.2|154734.2|154392.2|154730.4|154388.4|8
1651702040000|2022-05-04 22:07:20|154734.3|154392.3|154730.3|154388.3|154734.3|154392.3|154728.1|154386.1|9
1651702050000|2022-05-04 22:07:30|154730.7|154388.7|154731.9|154389.9|154731.9|154389.9|154730.7|154388.7|7
1651702060000|2022-05-04 22:07:40|154733.2|154391.2|154729.4|154387.4|154733.2|154391.2|154727.6|154385.6|7
1651702070000|2022-05-04 22:07:50|154731.4|154389.4|154731.7|154389.7|154731.7|154389.7|154730|154388|6
1651702080000|2022-05-04 22:08:00|154730.8|154388.8|154738.5|154396.5|154738.5|154396.5|154730.8|154388.8|8
1651702090000|2022-05-04 22:08:10|154737.6|154395.6|154727.1|154385.1|154737.6|154395.6|154726.4|154384.4|5
1651702100000|2022-05-04 22:08:20|154730.1|154388.1|154730.4|154388.4|154731.6|154389.6|154729.6|154387.6|5
1651702110000|2022-05-04 22:08:30|154729|154387|154730.7|154388.7|154754.2|154412.2|154723.1|154381.1|12
1651702120000|2022-05-04 22:08:40|154731.4|154389.4|154732.9|154390.9|154732.9|154390.9|154728.8|154386.8|7
1651702130000|2022-05-04 22:08:50|154730.3|154388.3|154729.1|154387.1|154730.7|154388.7|154729.1|154387.1|8
1651702140000|2022-05-04 22:09:00|154731.3|154389.3|154734.3|154392.3|154736|154394|154729.6|154387.6|9
1651702150000|2022-05-04 22:09:10|154735.4|154393.4|154732|154390|154751.2|154409.2|154728.2|154386.2|20
1651702160000|2022-05-04 22:09:20|154732.1|154390.1|154724.7|154382.7|154732.1|154390.1|154724.7|154382.7|15
1651702170000|2022-05-04 22:09:30|154726.1|154384.1|154714.2|154372.2|154727.3|154385.3|154714.2|154372.2|18
1651702180000|2022-05-04 22:09:40|154714.1|154372.1|154714.1|154372.1|154716.1|154374.1|154714.1|154372.1|21
1651702190000|2022-05-04 22:09:50|154714.2|154372.2|154714.3|154372.3|154715.7|154373.7|154713.8|154371.8|19
1651702200000|2022-05-04 22:10:00|154712.7|154370.7|154717.9|154375.9|154717.9|154375.9|154711.9|154369.9|15
1651702210000|2022-05-04 22:10:10|154718.2|154376.2|154721.6|154379.6|154721.7|154379.7|154711.3|154369.3|18
1651702220000|2022-05-04 22:10:20|154720.6|154378.6|154718.2|154376.2|154722.9|154380.9|154715.7|154373.7|20
1651702230000|2022-05-04 22:10:30|154717.4|154375.4|154713.3|154371.3|154720.7|154378.7|154713.3|154371.3|18
1651702240000|2022-05-04 22:10:40|154714.9|154372.9|154714.6|154372.6|154718.2|154376.2|154714.5|154372.5|15
1651702250000|2022-05-04 22:10:50|154715.3|154373.3|154717.8|154375.8|154719|154377|154712.5|154370.5|11
1651702260000|2022-05-04 22:11:00|154717.4|154375.4|154717.6|154375.6|154720.5|154378.5|154717.2|154375.2|7
1651702270000|2022-05-04 22:11:10|154718.1|154376.1|154713.3|154371.3|154720.2|154378.2|154713.3|154371.3|13
1651702280000|2022-05-04 22:11:20|154712.9|154370.9|154719.9|154377.9|154719.9|154377.9|154712.9|154370.9|9
1651702290000|2022-05-04 22:11:30|154716.7|154374.7|154718.7|154376.7|154719.2|154377.2|154716.1|154374.1|10
1651702300000|2022-05-04 22:11:40|154718.6|154376.6|154717|154375|154718.6|154376.6|154712.4|154370.4|13
1651702310000|2022-05-04 22:11:50|154716.2|154374.2|154714.5|154372.5|154716.2|154374.2|154712.2|154370.2|12
1651702320000|2022-05-04 22:12:00|154715.2|154373.2|154715.4|154373.4|154716.1|154374.1|154713.2|154371.2|9
1651702330000|2022-05-04 22:12:10|154715.2|154373.2|154713.7|154371.7|154715.8|154373.8|154710.5|154368.5|14
1651702340000|2022-05-04 22:12:20|154713.8|154371.8|154710|154368|154716.7|154374.7|154706|154364|25
1651702350000|2022-05-04 22:12:30|154710.6|154368.6|154723.7|154381.7|154732|154390|154707.5|154365.5|24
1651702360000|2022-05-04 22:12:40|154723|154381|154720.9|154378.9|154735.5|154393.5|154717.9|154375.9|23
1651702370000|2022-05-04 22:12:50|154724.2|154382.2|154706.3|154364.3|154724.2|154382.2|154706.2|154364.2|19
1651702380000|2022-05-04 22:13:00|154714.4|154372.4|154717.3|154375.3|154725.7|154383.7|154708.5|154366.5|23
1651702390000|2022-05-04 22:13:10|154716.9|154374.9|154713.4|154371.4|154728.4|154386.4|154713.4|154371.4|18
1651702400000|2022-05-04 22:13:20|154714.4|154372.4|154718.2|154376.2|154737|154395|154713.3|154371.3|18
1651702410000|2022-05-04 22:13:30|154718.4|154376.4|154742.1|154400.1|154745.5|154403.5|154705.6|154363.6|16
1651702420000|2022-05-04 22:13:40|154734.6|154392.6|154707.6|154365.6|154746.5|154404.5|154705.9|154363.9|14
1651702430000|2022-05-04 22:13:50|154708.5|154366.5|154711.3|154369.3|154739.5|154397.5|154705.7|154363.7|17
1651702440000|2022-05-04 22:14:00|154713.5|154371.5|154709.3|154367.3|154713.5|154371.5|154707.8|154365.8|18
1651702450000|2022-05-04 22:14:10|154709.2|154367.2|154708.8|154366.8|154713.3|154371.3|154708.6|154366.6|19
1651702460000|2022-05-04 22:14:20|154711|154369|154710.7|154368.7|154711.3|154369.3|154708.7|154366.7|11
1651702470000|2022-05-04 22:14:30|154709.1|154367.1|154710.8|154368.8|154715.7|154373.7|154705.3|154363.3|13
1651702480000|2022-05-04 22:14:40|154705.2|154363.2|154709.8|154367.8|154712.2|154370.2|154705.2|154363.2|11
1651702490000|2022-05-04 22:14:50|154711.4|154369.4|154713.1|154371.1|154713.2|154371.2|154700.7|154358.7|13
1651702500000|2022-05-04 22:15:00|154712.2|154370.2|154722.3|154380.3|154728.4|154386.4|154711.6|154369.6|19
1651702510000|2022-05-04 22:15:10|154721|154379|154719|154377|154727.7|154385.7|154719|154377|19
1651702520000|2022-05-04 22:15:20|154720.6|154378.6|154712.4|154370.4|154724.9|154382.9|154710.6|154368.6|13
1651702530000|2022-05-04 22:15:30|154713|154371|154713|154371|154713.3|154371.3|154712.8|154370.8|13
1651702540000|2022-05-04 22:15:40|154712.9|154370.9|154703.6|154361.6|154713|154371|154703.6|154361.6|10
1651702550000|2022-05-04 22:15:50|154703.7|154361.7|154715.7|154373.7|154727.7|154385.7|154703.7|154361.7|12
1651702560000|2022-05-04 22:16:00|154717.8|154375.8|154711.5|154369.5|154719.5|154377.5|154711|154369|11
1651702570000|2022-05-04 22:16:10|154711.6|154369.6|154723.5|154381.5|154730.7|154388.7|154711.6|154369.6|9
1651702580000|2022-05-04 22:16:20|154724.2|154382.2|154729.2|154387.2|154734.2|154392.2|154722.7|154380.7|12
1651702590000|2022-05-04 22:16:30|154713.6|154371.6|154714|154372|154714.4|154372.4|154713.6|154371.6|6
1651702600000|2022-05-04 22:16:40|154714.4|154372.4|154703.7|154361.7|154714.4|154372.4|154697.4|154355.4|7
1651702610000|2022-05-04 22:16:50|154706.8|154364.8|154756.4|154414.4|154756.4|154414.4|154706.8|154364.8|6
1651702620000|2022-05-04 22:17:00|154742.7|154400.7|154727.9|154385.9|154742.7|154400.7|154727.9|154385.9|8
1651702630000|2022-05-04 22:17:10|154729.9|154387.9|154714|154372|154731.3|154389.3|154713|154371|11
1651702640000|2022-05-04 22:17:20|154715.1|154373.1|154721.2|154379.2|154728.6|154386.6|154710.6|154368.6|10
1651702650000|2022-05-04 22:17:30|154722.7|154380.7|154711.1|154369.1|154725.8|154383.8|154711.1|154369.1|8
1651702660000|2022-05-04 22:17:40|154713.4|154371.4|154717|154375|154717.4|154375.4|154713.3|154371.3|5
1651702670000|2022-05-04 22:17:50|154710.5|154368.5|154752.8|154410.8|154795|154453|154710.5|154368.5|10
1651702680000|2022-05-04 22:18:00|154747.3|154405.3|154727.7|154385.7|154786.1|154444.1|154727.7|154385.7|10
1651702690000|2022-05-04 22:18:10|154725.6|154383.6|154718.6|154376.6|154725.6|154383.6|154716.8|154374.8|5
1651702700000|2022-05-04 22:18:20|154717.3|154375.3|154732.7|154390.7|154732.7|154390.7|154716.2|154374.2|6
1651702710000|2022-05-04 22:18:30|154746.1|154404.1|154729.9|154387.9|154751.4|154409.4|154721.9|154379.9|12
1651702720000|2022-05-04 22:18:40|154737.3|154395.3|154741|154399|154750.7|154408.7|154720.6|154378.6|9
1651702730000|2022-05-04 22:18:50|154736.7|154394.7|154769|154427|154784.8|154442.8|154730.8|154388.8|9
1651702740000|2022-05-04 22:19:00|154756.5|154414.5|154748.1|154406.1|154786.6|154444.6|154737.8|154395.8|12
1651702750000|2022-05-04 22:19:10|154770.9|154428.9|154753.7|154411.7|154776.1|154434.1|154746.2|154404.2|8
1651702760000|2022-05-04 22:19:20|154747|154405|154709.6|154367.6|154747|154405|154709.6|154367.6|7
1651702770000|2022-05-04 22:19:30|154713|154371|154768.9|154426.9|154797.2|154455.2|154713|154371|11
1651702780000|2022-05-04 22:19:40|154758.3|154416.3|154750.6|154408.6|154793|154451|154750.6|154408.6|7
1651702790000|2022-05-04 22:19:50|154779|154437|154764.8|154422.8|154779|154437|154740.9|154398.9|9
1651702800000|2022-05-04 22:20:00|154755.6|154413.6|154752.4|154410.4|154763.6|154421.6|154745.7|154403.7|9
1651702810000|2022-05-04 22:20:10|154761.9|154419.9|154731|154389|154761.9|154419.9|154731|154389|7
1651702820000|2022-05-04 22:20:20|154702.8|154360.8|154707.7|154365.7|154707.7|154365.7|154702.8|154360.8|3
1651702830000|2022-05-04 22:20:30|154714|154372|154716|154374|154716|154374|154714|154372|2
1651702840000|2022-05-04 22:20:40|154695.3|154353.3|154730.9|154388.9|154741.7|154399.7|154695.3|154353.3|3
1651702850000|2022-05-04 22:20:50|154727.5|154385.5|154721.5|154379.5|154748.5|154406.5|154721.5|154379.5|4
1651702860000|2022-05-04 22:21:00|154729.1|154387.1|154703.7|154361.7|154751.1|154409.1|154703.7|154361.7|4
1651702880000|2022-05-04 22:21:20|154692.5|154350.5|154695.3|154353.3|154695.3|154353.3|154692.5|154350.5|2
1651702890000|2022-05-04 22:21:30|154730.3|154388.3|154719.2|154377.2|154730.3|154388.3|154719.2|154377.2|9
1651702900000|2022-05-04 22:21:40|154735.9|154393.9|154727|154385|154735.9|154393.9|154725.6|154383.6|7
1651702910000|2022-05-04 22:21:50|154720.4|154378.4|154717.2|154375.2|154740.4|154398.4|154717.2|154375.2|10
1651702920000|2022-05-04 22:22:00|154720|154378|154719.3|154377.3|154724.1|154382.1|154716.3|154374.3|5
1651702930000|2022-05-04 22:22:10|154698.2|154356.2|154707.2|154365.2|154707.7|154365.7|154698.2|154356.2|6
1651702940000|2022-05-04 22:22:20|154707.5|154365.5|154727.9|154385.9|154727.9|154385.9|154706.2|154364.2|4
1651702950000|2022-05-04 22:22:30|154733.4|154391.4|154739.5|154397.5|154769.4|154427.4|154730.5|154388.5|9
1651702960000|2022-05-04 22:22:40|154749.6|154407.6|154764.8|154422.8|154798.5|154456.5|154745|154403|10
1651702970000|2022-05-04 22:22:50|154790.5|154448.5|154799.7|154457.7|154799.7|154457.7|154757.3|154415.3|9
1651702980000|2022-05-04 22:23:00|154808.7|154466.7|154711.2|154369.2|154808.7|154466.7|154711.2|154369.2|7
1651702990000|2022-05-04 22:23:10|154714.2|154372.2|154769.8|154427.8|154782.9|154440.9|154708.8|154366.8|6
1651703000000|2022-05-04 22:23:20|154752.8|154410.8|154752.8|154410.8|154752.8|154410.8|154752.8|154410.8|1
1651703010000|2022-05-04 22:23:30|154794.1|154452.1|154740.2|154398.2|154819.4|154477.4|154731.6|154389.6|12
1651703020000|2022-05-04 22:23:40|154750.3|154408.3|154737.1|154395.1|154767.1|154425.1|154736.6|154394.6|7
1651703030000|2022-05-04 22:23:50|154727.3|154385.3|154717.9|154375.9|154737.1|154395.1|154704.3|154362.3|9
1651703040000|2022-05-04 22:24:00|154713.7|154371.7|154712.4|154370.4|154721.6|154379.6|154691.1|154349.1|7
1651703050000|2022-05-04 22:24:10|154711.4|154369.4|154714|154372|154715.2|154373.2|154710.2|154368.2|5
1651703060000|2022-05-04 22:24:20|154713.8|154371.8|154714.9|154372.9|154717.6|154375.6|154712.2|154370.2|5
1651703070000|2022-05-04 22:24:30|154713.8|154371.8|154717.6|154375.6|154724.6|154382.6|154713.8|154371.8|8
1651703080000|2022-05-04 22:24:40|154716.2|154374.2|154720.5|154378.5|154726.3|154384.3|154712.2|154370.2|13
1651703090000|2022-05-04 22:24:50|154717.5|154375.5|154710.2|154368.2|154722.6|154380.6|154710.2|154368.2|11
1651703100000|2022-05-04 22:25:00|154714.4|154372.4|154722.2|154380.2|154727.7|154385.7|154711.6|154369.6|22
1651703110000|2022-05-04 22:25:10|154725.1|154383.1|154720.2|154378.2|154729.5|154387.5|154719.7|154377.7|17
1651703120000|2022-05-04 22:25:20|154719.9|154377.9|154719.8|154377.8|154726.3|154384.3|154719|154377|11
1651703130000|2022-05-04 22:25:30|154718.2|154376.2|154714.5|154372.5|154722.8|154380.8|154714.3|154372.3|13
1651703140000|2022-05-04 22:25:40|154720.3|154378.3|154716.5|154374.5|154720.3|154378.3|154716.5|154374.5|8
1651703150000|2022-05-04 22:25:50|154714.6|154372.6|154712.1|154370.1|154714.6|154372.6|154705.3|154363.3|5
1651703160000|2022-05-04 22:26:00|154715.9|154373.9|154713.7|154371.7|154717.8|154375.8|154709.5|154367.5|21
1651703170000|2022-05-04 22:26:10|154713.6|154371.6|154712.1|154370.1|154720.1|154378.1|154710.7|154368.7|7
1651703180000|2022-05-04 22:26:20|154715.1|154373.1|154713.4|154371.4|154722.3|154380.3|154710|154368|9
1651703190000|2022-05-04 22:26:30|154715.1|154373.1|154737.2|154395.2|154738.6|154396.6|154712.4|154370.4|7
1651703200000|2022-05-04 22:26:40|154729.6|154387.6|154712.3|154370.3|154729.6|154387.6|154712.3|154370.3|4
1651703210000|2022-05-04 22:26:50|154715.8|154373.8|154734.6|154392.6|154746|154404|154715.8|154373.8|9
1651703220000|2022-05-04 22:27:00|154727.5|154385.5|154730.4|154388.4|154732|154390|154720.9|154378.9|30
1651703230000|2022-05-04 22:27:10|154731.5|154389.5|154738.5|154396.5|154740.8|154398.8|154725.6|154383.6|8
1651703240000|2022-05-04 22:27:20|154731.5|154389.5|154736.2|154394.2|154736.2|154394.2|154731.5|154389.5|2
1651703250000|2022-05-04 22:27:30|154771.1|154429.1|154739.6|154397.6|154771.1|154429.1|154739.6|154397.6|4
1651703260000|2022-05-04 22:27:40|154736.2|154394.2|154733.2|154391.2|154767.6|154425.6|154699.8|154357.8|13
1651703270000|2022-05-04 22:27:50|154732.1|154390.1|154730.1|154388.1|154761.2|154419.2|154730.1|154388.1|8
1651703280000|2022-05-04 22:28:00|154732.4|154390.4|154729.9|154387.9|154732.4|154390.4|154728.1|154386.1|4
1651703290000|2022-05-04 22:28:10|154759.9|154417.9|154729.8|154387.8|154761.6|154419.6|154729.8|154387.8|8
1651703300000|2022-05-04 22:28:20|154768|154426|154717|154375|154768|154426|154700.6|154358.6|33
1651703310000|2022-05-04 22:28:30|154712.8|154370.8|154694.6|154352.6|154712.8|154370.8|154694.6|154352.6|2
1651703320000|2022-05-04 22:28:40|154708.7|154366.7|154742.8|154400.8|154745.9|154403.9|154708.7|154366.7|8
1651703330000|2022-05-04 22:28:50|154736.7|154394.7|154732.5|154390.5|154742.6|154400.6|154732.5|154390.5|5
1651703340000|2022-05-04 22:29:00|154733|154391|154747.1|154405.1|154760.4|154418.4|154733|154391|4
1651703350000|2022-05-04 22:29:10|154733.2|154391.2|154721.5|154379.5|154733.2|154391.2|154720|154378|6
1651703360000|2022-05-04 22:29:20|154721.3|154379.3|154718.7|154376.7|154721.3|154379.3|154717.3|154375.3|8
1651703370000|2022-05-04 22:29:30|154717.8|154375.8|154714.9|154372.9|154717.8|154375.8|154707|154365|9
1651703380000|2022-05-04 22:29:40|154715.1|154373.1|154716.3|154374.3|154718.8|154376.8|154715.1|154373.1|5
1651703390000|2022-05-04 22:29:50|154718.7|154376.7|154717.5|154375.5|154718.7|154376.7|154717.5|154375.5|3
1651703400000|2022-05-04 22:30:00|154719.9|154377.9|154716.4|154374.4|154719.9|154377.9|154709.4|154367.4|18
1651703410000|2022-05-04 22:30:10|154717.4|154375.4|154742.5|154400.5|154755.4|154413.4|154716.1|154374.1|17
1651703420000|2022-05-04 22:30:20|154736.1|154394.1|154719.7|154377.7|154736.1|154394.1|154719.7|154377.7|6
1651703430000|2022-05-04 22:30:30|154726.6|154384.6|154715.1|154373.1|154726.6|154384.6|154713.7|154371.7|7
1651703440000|2022-05-04 22:30:40|154717.4|154375.4|154717.3|154375.3|154717.6|154375.6|154714.7|154372.7|6
1651703450000|2022-05-04 22:30:50|154715.8|154373.8|154716.9|154374.9|154721.9|154379.9|154714.6|154372.6|9
1651703460000|2022-05-04 22:31:00|154716.3|154374.3|154713.4|154371.4|154723.8|154381.8|154713.4|154371.4|9
1651703470000|2022-05-04 22:31:10|154712.8|154370.8|154715.5|154373.5|154717.8|154375.8|154712.8|154370.8|8
1651703480000|2022-05-04 22:31:20|154716.5|154374.5|154705.4|154363.4|154716.9|154374.9|154705.4|154363.4|8
1651703490000|2022-05-04 22:31:30|154707.1|154365.1|154712.9|154370.9|154714|154372|154707.1|154365.1|10
1651703500000|2022-05-04 22:31:40|154712.3|154370.3|154715.9|154373.9|154717.2|154375.2|154712.3|154370.3|5
1651703510000|2022-05-04 22:31:50|154709.1|154367.1|154715.1|154373.1|154716.9|154374.9|154709.1|154367.1|3
1651703520000|2022-05-04 22:32:00|154713.1|154371.1|154712.8|154370.8|154721.1|154379.1|154712.7|154370.7|8
1651703530000|2022-05-04 22:32:10|154722.9|154380.9|154696.5|154354.5|154722.9|154380.9|154696.5|154354.5|9
1651703540000|2022-05-04 22:32:20|154704.4|154362.4|154705.6|154363.6|154706.8|154364.8|154704.4|154362.4|6
1651703550000|2022-05-04 22:32:30|154705.9|154363.9|154710.2|154368.2|154716.7|154374.7|154705.9|154363.9|5
1651703560000|2022-05-04 22:32:40|154713.9|154371.9|154711.9|154369.9|154713.9|154371.9|154711.9|154369.9|2
1651703570000|2022-05-04 22:32:50|154724.8|154382.8|154709.9|154367.9|154724.8|154382.8|154709.9|154367.9|7
1651703580000|2022-05-04 22:33:00|154708.8|154366.8|154713.2|154371.2|154716.7|154374.7|154708.5|154366.5|5
1651703590000|2022-05-04 22:33:10|154713|154371|154707.8|154365.8|154713|154371|154700.3|154358.3|6
1651703600000|2022-05-04 22:33:20|154719.4|154377.4|154716.4|154374.4|154719.4|154377.4|154714.7|154372.7|10
1651703610000|2022-05-04 22:33:30|154716.6|154374.6|154716.6|154374.6|154717.5|154375.5|154715.3|154373.3|8
1651703620000|2022-05-04 22:33:40|154716.9|154374.9|154716|154374|154716.9|154374.9|154714.5|154372.5|3
1651703630000|2022-05-04 22:33:50|154711.8|154369.8|154719.9|154377.9|154719.9|154377.9|154711.4|154369.4|5
1651703640000|2022-05-04 22:34:00|154718.9|154376.9|154700.8|154358.8|154719.9|154377.9|154700.8|154358.8|7
1651703650000|2022-05-04 22:34:10|154704.7|154362.7|154713.4|154371.4|154720.7|154378.7|154704.7|154362.7|15
1651703660000|2022-05-04 22:34:20|154712.8|154370.8|154712.8|154370.8|154712.8|154370.8|154712.7|154370.7|3
1651703670000|2022-05-04 22:34:30|154713|154371|154713|154371|154714.6|154372.6|154712.9|154370.9|7
1651703680000|2022-05-04 22:34:40|154711.3|154369.3|154724.4|154382.4|154727.6|154385.6|154711.1|154369.1|9
1651703690000|2022-05-04 22:34:50|154714|154372|154713.4|154371.4|154730.9|154388.9|154709.7|154367.7|19
1651703700000|2022-05-04 22:35:00|154711.5|154369.5|154719.1|154377.1|154767.5|154425.5|154711.5|154369.5|12
1651703710000|2022-05-04 22:35:10|154722.3|154380.3|154720.8|154378.8|154749|154407|154717.8|154375.8|13
1651703720000|2022-05-04 22:35:20|154719.5|154377.5|154726.9|154384.9|154726.9|154384.9|154719.5|154377.5|9
1651703730000|2022-05-04 22:35:30|154725.8|154383.8|154756.1|154414.1|154756.1|154414.1|154724|154382|11
1651703740000|2022-05-04 22:35:40|154751.4|154409.4|154728.8|154386.8|154751.4|154409.4|154728.8|154386.8|5
1651703750000|2022-05-04 22:35:50|154731.4|154389.4|154714.9|154372.9|154748.5|154406.5|154714.9|154372.9|7
1651703760000|2022-05-04 22:36:00|154714.1|154372.1|154713.3|154371.3|154724.6|154382.6|154713.3|154371.3|8
1651703770000|2022-05-04 22:36:10|154720.2|154378.2|154716.2|154374.2|154720.2|154378.2|154712.9|154370.9|7
1651703780000|2022-05-04 22:36:20|154714.3|154372.3|154714.5|154372.5|154714.5|154372.5|154714.3|154372.3|2
1651703790000|2022-05-04 22:36:30|154711|154369|154711.8|154369.8|154712.2|154370.2|154708.2|154366.2|6
1651703800000|2022-05-04 22:36:40|154718.5|154376.5|154713.8|154371.8|154718.5|154376.5|154713.8|154371.8|5
1651703810000|2022-05-04 22:36:50|154714.3|154372.3|154711.2|154369.2|154714.3|154372.3|154696.9|154354.9|5
1651703820000|2022-05-04 22:37:00|154709.9|154367.9|154712.6|154370.6|154715.6|154373.6|154709.9|154367.9|9
1651703830000|2022-05-04 22:37:10|154711.9|154369.9|154715|154373|154721.7|154379.7|154711.8|154369.8|12
1651703840000|2022-05-04 22:37:20|154722.1|154380.1|154715.3|154373.3|154722.1|154380.1|154713.3|154371.3|10
1651703850000|2022-05-04 22:37:30|154714.5|154372.5|154713.9|154371.9|154714.5|154372.5|154713.9|154371.9|2
1651703860000|2022-05-04 22:37:40|154714.1|154372.1|154703.3|154361.3|154718.7|154376.7|154703.3|154361.3|4
1651703870000|2022-05-04 22:37:50|154707|154365|154706|154364|154707|154365|154705.7|154363.7|3
1651703880000|2022-05-04 22:38:00|154730.1|154388.1|154752.7|154410.7|154756.6|154414.6|154730.1|154388.1|6
1651703890000|2022-05-04 22:38:10|154751|154409|154744.6|154402.6|154761.4|154419.4|154739.7|154397.7|8
1651703900000|2022-05-04 22:38:20|154705.5|154363.5|154703.5|154361.5|154705.5|154363.5|154703.5|154361.5|2
1651703920000|2022-05-04 22:38:40|154756.3|154414.3|154705.1|154363.1|154756.3|154414.3|154695.8|154353.8|10
1651703930000|2022-05-04 22:38:50|154700.6|154358.6|154719.7|154377.7|154749.7|154407.7|154700.6|154358.6|9
1651703940000|2022-05-04 22:39:00|154725.1|154383.1|154748.8|154406.8|154748.9|154406.9|154722.8|154380.8|17
1651703950000|2022-05-04 22:39:10|154742|154400|154718.1|154376.1|154742|154400|154712.4|154370.4|7
1651703960000|2022-05-04 22:39:20|154713.8|154371.8|154715|154373|154768.8|154426.8|154713.6|154371.6|9
1651703970000|2022-05-04 22:39:30|154761.5|154419.5|154722|154380|154761.5|154419.5|154722|154380|11
1651703980000|2022-05-04 22:39:40|154728.5|154386.5|154729.8|154387.8|154729.8|154387.8|154710.6|154368.6|22
1651703990000|2022-05-04 22:39:50|154726.2|154384.2|154719.2|154377.2|154738|154396|154719.2|154377.2|10
1651704000000|2022-05-04 22:40:00|154727.8|154385.8|154729.5|154387.5|154734.3|154392.3|154726|154384|11
1651704010000|2022-05-04 22:40:10|154739.1|154397.1|154733.1|154391.1|154739.1|154397.1|154733.1|154391.1|4
1651704020000|2022-05-04 22:40:20|154724.5|154382.5|154716|154374|154724.5|154382.5|154713.6|154371.6|9
1651704030000|2022-05-04 22:40:30|154716.4|154374.4|154712.7|154370.7|154716.4|154374.4|154703.1|154361.1|7
1651704040000|2022-05-04 22:40:40|154710.2|154368.2|154729.4|154387.4|154729.4|154387.4|154709.4|154367.4|14
1651704050000|2022-05-04 22:40:50|154729.8|154387.8|154718.8|154376.8|154729.8|154387.8|154718.8|154376.8|7
1651704060000|2022-05-04 22:41:00|154726.9|154384.9|154726.9|154384.9|154739.7|154397.7|154724.3|154382.3|10
1651704070000|2022-05-04 22:41:10|154727.7|154385.7|154732.6|154390.6|154736.6|154394.6|154724.5|154382.5|8
1651704080000|2022-05-04 22:41:20|154731.2|154389.2|154712.1|154370.1|154731.3|154389.3|154712.1|154370.1|15
1651704090000|2022-05-04 22:41:30|154713.2|154371.2|154712.1|154370.1|154713.2|154371.2|154711.9|154369.9|3
1651704100000|2022-05-04 22:41:40|154710.3|154368.3|154715.4|154373.4|154717|154375|154710.2|154368.2|12
1651704110000|2022-05-04 22:41:50|154714|154372|154744.2|154402.2|154750.9|154408.9|154714|154372|14
1651704120000|2022-05-04 22:42:00|154742.5|154400.5|154741.3|154399.3|154743.5|154401.5|154741.3|154399.3|11
1651704130000|2022-05-04 22:42:10|154741.6|154399.6|154741.3|154399.3|154745.8|154403.8|154740.9|154398.9|6
1651704140000|2022-05-04 22:42:20|154740.5|154398.5|154743.5|154401.5|154744|154402|154733.5|154391.5|11
1651704150000|2022-05-04 22:42:30|154743.7|154401.7|154744.4|154402.4|154747|154405|154743.7|154401.7|7
1651704160000|2022-05-04 22:42:40|154743.6|154401.6|154750.8|154408.8|154750.8|154408.8|154743.4|154401.4|7
1651704170000|2022-05-04 22:42:50|154749.2|154407.2|154744.4|154402.4|154751.1|154409.1|154743.8|154401.8|14
1651704180000|2022-05-04 22:43:00|154753.7|154411.7|154753.9|154411.9|154777.2|154435.2|154749.9|154407.9|11
1651704190000|2022-05-04 22:43:10|154749.8|154407.8|154739.2|154397.2|154752.4|154410.4|154739.2|154397.2|4
1651704200000|2022-05-04 22:43:20|154743.5|154401.5|154754.7|154412.7|154769.7|154427.7|154742.7|154400.7|7
1651704210000|2022-05-04 22:43:30|154772.9|154430.9|154754.2|154412.2|154778|154436|154754.2|154412.2|5
1651704220000|2022-05-04 22:43:40|154778.3|154436.3|154750.6|154408.6|154781.6|154439.6|154750.6|154408.6|10
1651704230000|2022-05-04 22:43:50|154745.7|154403.7|154768.9|154426.9|154768.9|154426.9|154745.5|154403.5|6
1651704240000|2022-05-04 22:44:00|154765.7|154423.7|154758.7|154416.7|154767.1|154425.1|154746.9|154404.9|13
1651704250000|2022-05-04 22:44:10|154755.3|154413.3|154759.6|154417.6|154759.6|154417.6|154740.7|154398.7|9
1651704260000|2022-05-04 22:44:20|154768.2|154426.2|154755.3|154413.3|154768.2|154426.2|154753.6|154411.6|13
1651704270000|2022-05-04 22:44:30|154759|154417|154755.7|154413.7|154760|154418|154755.2|154413.2|6
1651704280000|2022-05-04 22:44:40|154785.9|154443.9|154741.8|154399.8|154785.9|154443.9|154741.8|154399.8|10
1651704290000|2022-05-04 22:44:50|154738.8|154396.8|154739.1|154397.1|154746.7|154404.7|154738.7|154396.7|8
1651704300000|2022-05-04 22:45:00|154738.4|154396.4|154727.9|154385.9|154739.4|154397.4|154725.6|154383.6|28
1651704310000|2022-05-04 22:45:10|154730.6|154388.6|154743.1|154401.1|154743.1|154401.1|154730.6|154388.6|4
1651704320000|2022-05-04 22:45:20|154752.7|154410.7|154751.6|154409.6|154764.1|154422.1|154745.2|154403.2|20
1651704330000|2022-05-04 22:45:30|154751.9|154409.9|154751.7|154409.7|154762.7|154420.7|154751.7|154409.7|14
1651704340000|2022-05-04 22:45:40|154746.1|154404.1|154746.1|154404.1|154747.2|154405.2|154745.3|154403.3|6
1651704350000|2022-05-04 22:45:50|154746.8|154404.8|154767.4|154425.4|154767.4|154425.4|154734.8|154392.8|4
1651704360000|2022-05-04 22:46:00|154764.2|154422.2|154742.6|154400.6|154764.2|154422.2|154742.6|154400.6|6
1651704370000|2022-05-04 22:46:10|154743.6|154401.6|154731.9|154389.9|154745|154403|154731.9|154389.9|6
1651704380000|2022-05-04 22:46:20|154731.5|154389.5|154773.5|154431.5|154781|154439|154731.5|154389.5|7
1651704390000|2022-05-04 22:46:30|154758.5|154416.5|154730.7|154388.7|154758.5|154416.5|154730.6|154388.6|4
1651704400000|2022-05-04 22:46:40|154729.5|154387.5|154797.4|154455.4|154797.4|154455.4|154729.5|154387.5|2
1651704410000|2022-05-04 22:46:50|154779.1|154437.1|154765.2|154423.2|154783.2|154441.2|154744.4|154402.4|7
1651704420000|2022-05-04 22:47:00|154756.6|154414.6|154818.9|154476.9|154902|154560|154756.6|154414.6|21
1651704430000|2022-05-04 22:47:10|154815.3|154473.3|154821.6|154479.6|154827.3|154485.3|154808.8|154466.8|16
1651704440000|2022-05-04 22:47:20|154824|154482|154828.6|154486.6|154830.4|154488.4|154812.5|154470.5|12
1651704450000|2022-05-04 22:47:30|154831.8|154489.8|154823.1|154481.1|154837.5|154495.5|154822.9|154480.9|9
1651704460000|2022-05-04 22:47:40|154851.6|154509.6|154820.9|154478.9|154851.6|154509.6|154812|154470|9
1651704470000|2022-05-04 22:47:50|154848.7|154506.7|154846.7|154504.7|154848.7|154506.7|154806.3|154464.3|12
1651704480000|2022-05-04 22:48:00|154803.3|154461.3|154809|154467|154827.1|154485.1|154791.9|154449.9|13
1651704490000|2022-05-04 22:48:10|154815.4|154473.4|154824|154482|154838.1|154496.1|154815.2|154473.2|7
1651704500000|2022-05-04 22:48:20|154823.8|154481.8|154800.8|154458.8|154836.1|154494.1|154800.8|154458.8|6
1651704510000|2022-05-04 22:48:30|154809.8|154467.8|154856.7|154514.7|154869|154527|154800.8|154458.8|8
1651704520000|2022-05-04 22:48:40|154856.2|154514.2|154842|154500|154857.1|154515.1|154822.6|154480.6|9
1651704530000|2022-05-04 22:48:50|154835.3|154493.3|154818.2|154476.2|154835.3|154493.3|154794.5|154452.5|8
1651704540000|2022-05-04 22:49:00|154824.7|154482.7|154827.6|154485.6|154859.4|154517.4|154807.2|154465.2|12
1651704550000|2022-05-04 22:49:10|154823.5|154481.5|154830.3|154488.3|154837.4|154495.4|154822.2|154480.2|6
1651704560000|2022-05-04 22:49:20|154815.6|154473.6|154815.4|154473.4|154854.5|154512.5|154812.6|154470.6|6
1651704570000|2022-05-04 22:49:30|154811.5|154469.5|154805.1|154463.1|154896.1|154554.1|154805.1|154463.1|9
1651704580000|2022-05-04 22:49:40|154799.4|154457.4|154811.4|154469.4|154825.8|154483.8|154793.9|154451.9|13
1651704590000|2022-05-04 22:49:50|154809.6|154467.6|154796.5|154454.5|154809.6|154467.6|154790.5|154448.5|5
1651704600000|2022-05-04 22:50:00|154797|154455|154822.9|154480.9|154822.9|154480.9|154797|154455|3
1651704610000|2022-05-04 22:50:10|154819.4|154477.4|154809.3|154467.3|154819.4|154477.4|154809.3|154467.3|2
1651704620000|2022-05-04 22:50:20|154811.4|154469.4|154807.5|154465.5|154948.4|154606.4|154807.5|154465.5|8
1651704630000|2022-05-04 22:50:30|154868.9|154526.9|154822.6|154480.6|154868.9|154526.9|154798.9|154456.9|15
1651704640000|2022-05-04 22:50:40|154824.6|154482.6|154770.2|154428.2|154824.6|154482.6|154770.2|154428.2|5
1651704650000|2022-05-04 22:50:50|154775.4|154433.4|154837.4|154495.4|154857.1|154515.1|154775.4|154433.4|4
1651704660000|2022-05-04 22:51:00|154823.7|154481.7|154887.5|154545.5|154887.5|154545.5|154801.3|154459.3|6
1651704670000|2022-05-04 22:51:10|154875.5|154533.5|154834.8|154492.8|154875.5|154533.5|154834.8|154492.8|3
1651704680000|2022-05-04 22:51:20|154885|154543|154805.9|154463.9|154885|154543|154804.2|154462.2|8
1651704690000|2022-05-04 22:51:30|154807.6|154465.6|154884.7|154542.7|154884.7|154542.7|154774.4|154432.4|13
1651704700000|2022-05-04 22:51:40|154845.3|154503.3|154873.7|154531.7|154886|154544|154845.3|154503.3|6
1651704710000|2022-05-04 22:51:50|154861.1|154519.1|154843.5|154501.5|154861.1|154519.1|154843.5|154501.5|5
1651704720000|2022-05-04 22:52:00|154832.3|154490.3|154820|154478|154853.2|154511.2|154799.6|154457.6|9
1651704730000|2022-05-04 22:52:10|154804.1|154462.1|154862.3|154520.3|154880.7|154538.7|154804.1|154462.1|5
1651704740000|2022-05-04 22:52:20|154843.1|154501.1|154870.2|154528.2|154880.9|154538.9|154843.1|154501.1|5
1651704750000|2022-05-04 22:52:30|154862.1|154520.1|154809.8|154467.8|154862.1|154520.1|154808.9|154466.9|16
1651704760000|2022-05-04 22:52:40|154810.3|154468.3|154818|154476|154839|154497|154810.3|154468.3|5
1651704770000|2022-05-04 22:52:50|154822.8|154480.8|154822.8|154480.8|154822.8|154480.8|154822.8|154480.8|1
1651704780000|2022-05-04 22:53:00|154828.3|154486.3|154855.2|154513.2|154885.3|154543.3|154828.3|154486.3|5
1651704790000|2022-05-04 22:53:10|154833.5|154491.5|154779.2|154437.2|154833.5|154491.5|154779.2|154437.2|2
1651704800000|2022-05-04 22:53:20|154781.3|154439.3|154804.4|154462.4|154806.7|154464.7|154781.3|154439.3|4
1651704810000|2022-05-04 22:53:30|154900.3|154558.3|154801.1|154459.1|154900.3|154558.3|154795.4|154453.4|12
1651704820000|2022-05-04 22:53:40|154814.9|154472.9|154816.4|154474.4|154827.3|154485.3|154812|154470|14
1651704830000|2022-05-04 22:53:50|154818.1|154476.1|154804.2|154462.2|154818.1|154476.1|154804.2|154462.2|13
1651704840000|2022-05-04 22:54:00|154804.3|154462.3|154870.2|154528.2|154870.2|154528.2|154783|154441|5
1651704850000|2022-05-04 22:54:10|154844.2|154502.2|154864.2|154522.2|154876.6|154534.6|154844.2|154502.2|4
1651704860000|2022-05-04 22:54:20|154853.9|154511.9|154823.4|154481.4|154853.9|154511.9|154823.4|154481.4|4
1651704870000|2022-05-04 22:54:30|154813.2|154471.2|154824.5|154482.5|154860.5|154518.5|154813.2|154471.2|4
1651704880000|2022-05-04 22:54:40|154822.3|154480.3|154808.9|154466.9|154822.3|154480.3|154799.9|154457.9|5
1651704890000|2022-05-04 22:54:50|154778.3|154436.3|154776.5|154434.5|154778.3|154436.3|154776.5|154434.5|2
1651704900000|2022-05-04 22:55:00|154778.3|154436.3|154849.4|154507.4|154865.3|154523.3|154778.3|154436.3|4
1651704910000|2022-05-04 22:55:10|154782|154440|154782.3|154440.3|154782.3|154440.3|154782|154440|2
1651704920000|2022-05-04 22:55:20|154782.1|154440.1|154814.2|154472.2|154877.2|154535.2|154782.1|154440.1|5
1651704930000|2022-05-04 22:55:30|154812.1|154470.1|154846|154504|154846|154504|154800.9|154458.9|4
1651704940000|2022-05-04 22:55:40|154843.7|154501.7|154802.9|154460.9|154843.7|154501.7|154802.9|154460.9|4
1651704950000|2022-05-04 22:55:50|154870.3|154528.3|154773.1|154431.1|154870.3|154528.3|154765.8|154423.8|6
1651704960000|2022-05-04 22:56:00|154775|154433|154773.1|154431.1|154775|154433|154765.8|154423.8|4
1651704970000|2022-05-04 22:56:10|154857.4|154515.4|154815.3|154473.3|154857.4|154515.4|154815.3|154473.3|4
1651704980000|2022-05-04 22:56:20|154843.2|154501.2|154880.8|154538.8|154880.8|154538.8|154827.5|154485.5|3
1651704990000|2022-05-04 22:56:30|154845.1|154503.1|154817.1|154475.1|154845.1|154503.1|154809.8|154467.8|4
1651705000000|2022-05-04 22:56:40|154816.8|154474.8|154824.9|154482.9|154845.9|154503.9|154769.5|154427.5|6
1651705010000|2022-05-04 22:56:50|154841.9|154499.9|154878.8|154536.8|154878.8|154536.8|154826.2|154484.2|3
1651705020000|2022-05-04 22:57:00|154841.8|154499.8|154838.4|154496.4|154883.7|154541.7|154838.4|154496.4|6
1651705030000|2022-05-04 22:57:10|154840.4|154498.4|154779.2|154437.2|154840.4|154498.4|154779.2|154437.2|3
1651705040000|2022-05-04 22:57:20|154900.3|154558.3|154865.7|154523.7|154900.3|154558.3|154865.7|154523.7|2
1651705050000|2022-05-04 22:57:30|154854.9|154512.9|154779.2|154437.2|154870.1|154528.1|154779.2|154437.2|3
1651705060000|2022-05-04 22:57:40|154889.2|154547.2|154864.2|154522.2|154892.4|154550.4|154821.1|154479.1|10
1651705070000|2022-05-04 22:57:50|154833|154491|154887.3|154545.3|154887.3|154545.3|154833|154491|10
1651705080000|2022-05-04 22:58:00|154891.8|154549.8|154842.4|154500.4|154891.8|154549.8|154834.1|154492.1|11
1651705090000|2022-05-04 22:58:10|154835.8|154493.8|154839.3|154497.3|154845.2|154503.2|154835.8|154493.8|4
1651705100000|2022-05-04 22:58:20|154840.1|154498.1|154850.7|154508.7|154862.8|154520.8|154831.9|154489.9|7
1651705110000|2022-05-04 22:58:30|154869.1|154527.1|154857.6|154515.6|154883.8|154541.8|154852.2|154510.2|6
1651705120000|2022-05-04 22:58:40|154823.7|154481.7|154888.3|154546.3|154888.3|154546.3|154821.6|154479.6|6
1651705130000|2022-05-04 22:58:50|154851.8|154509.8|154845.1|154503.1|154887.2|154545.2|154845.1|154503.1|5
1651705140000|2022-05-04 22:59:00|154840|154498|154818.6|154476.6|154847.5|154505.5|154801.3|154459.3|9
1651705150000|2022-05-04 22:59:10|154820.1|154478.1|154824.8|154482.8|154833.5|154491.5|154809.7|154467.7|16
1651705160000|2022-05-04 22:59:20|154829.3|154487.3|154859|154517|154859|154517|154816.7|154474.7|9
1651705170000|2022-05-04 22:59:30|154849.1|154507.1|154842.9|154500.9|154869.5|154527.5|154842.9|154500.9|5
1651705180000|2022-05-04 22:59:40|154854.9|154512.9|154851.7|154509.7|154866.1|154524.1|154819.3|154477.3|12
1651705190000|2022-05-04 22:59:50|154837.2|154495.2|154841.7|154499.7|154846.7|154504.7|154814.1|154472.1|11
1651705200000|2022-05-04 23:00:00|154833.3|154491.3|154853|154511|154861.5|154519.5|154786.9|154444.9|27
1651705210000|2022-05-04 23:00:10|154858.1|154516.1|154864|154522|154921.7|154579.7|154858.1|154516.1|35
1651705220000|2022-05-04 23:00:20|154863.9|154521.9|154882.1|154540.1|154882.1|154540.1|154862.4|154520.4|29
1651705230000|2022-05-04 23:00:30|154874.5|154532.5|154869.5|154527.5|154885.4|154543.4|154862.5|154520.5|25
1651705240000|2022-05-04 23:00:40|154839.7|154497.7|154912.8|154570.8|154926.3|154584.3|154839.7|154497.7|28
1651705250000|2022-05-04 23:00:50|154912.7|154570.7|154884.3|154542.3|154912.7|154570.7|154868.2|154526.2|25
1651705260000|2022-05-04 23:01:00|154875.2|154533.2|154863|154521|154880.3|154538.3|154845|154503|24
1651705270000|2022-05-04 23:01:10|154874.5|154532.5|154877.5|154535.5|154887.4|154545.4|154841.3|154499.3|30
1651705280000|2022-05-04 23:01:20|154879.7|154537.7|154884.8|154542.8|154888.2|154546.2|154866|154524|19
1651705290000|2022-05-04 23:01:30|154884.7|154542.7|154873.5|154531.5|154891|154549|154873|154531|14
1651705300000|2022-05-04 23:01:40|154876.9|154534.9|154892.3|154550.3|154897.6|154555.6|154876.8|154534.8|14
1651705310000|2022-05-04 23:01:50|154888.1|154546.1|154891.2|154549.2|154896|154554|154869.6|154527.6|17
1651705320000|2022-05-04 23:02:00|154893.7|154551.7|154868|154526|154897.4|154555.4|154851.7|154509.7|27
1651705330000|2022-05-04 23:02:10|154877.8|154535.8|154886.5|154544.5|154889.7|154547.7|154872.9|154530.9|10
1651705340000|2022-05-04 23:02:20|154889.6|154547.6|154874|154532|154889.6|154547.6|154865.1|154523.1|9
1651705350000|2022-05-04 23:02:30|154877|154535|154897|154555|154897|154555|154871|154529|12
1651705360000|2022-05-04 23:02:40|154901.3|154559.3|154871.3|154529.3|154901.3|154559.3|154855.4|154513.4|8
1651705370000|2022-05-04 23:02:50|154869.7|154527.7|154863.6|154521.6|154889.5|154547.5|154860.8|154518.8|9
1651705380000|2022-05-04 23:03:00|154872|154530|154927.3|154585.3|154956.9|154614.9|154857.5|154515.5|32
1651705390000|2022-05-04 23:03:10|154930.1|154588.1|154904.5|154562.5|154944.2|154602.2|154895.7|154553.7|34
1651705400000|2022-05-04 23:03:20|154906.8|154564.8|154898.7|154556.7|154914.7|154572.7|154893.1|154551.1|26
1651705410000|2022-05-04 23:03:30|154896.9|154554.9|154922.9|154580.9|154936.6|154594.6|154890.9|154548.9|28
1651705420000|2022-05-04 23:03:40|154930.8|154588.8|154900.9|154558.9|154939.8|154597.8|154895|154553|31
1651705430000|2022-05-04 23:03:50|154903.6|154561.6|154900.7|154558.7|154909.4|154567.4|154894.2|154552.2|25
1651705440000|2022-05-04 23:04:00|154896.2|154554.2|154894.9|154552.9|154915.9|154573.9|154881.6|154539.6|30
1651705450000|2022-05-04 23:04:10|154896|154554|154905.1|154563.1|154914.3|154572.3|154888.8|154546.8|24
1651705460000|2022-05-04 23:04:20|154905|154563|154910.3|154568.3|154912.3|154570.3|154904.6|154562.6|16
1651705470000|2022-05-04 23:04:30|154910.2|154568.2|154908.7|154566.7|154912.2|154570.2|154899.3|154557.3|10
1651705480000|2022-05-04 23:04:40|154901|154559|154925.2|154583.2|154963.1|154621.1|154890.1|154548.1|19
1651705490000|2022-05-04 23:04:50|154928.4|154586.4|154923.4|154581.4|154929.9|154587.9|154908.5|154566.5|10
1651705500000|2022-05-04 23:05:00|154904|154562|154882.1|154540.1|154922.8|154580.8|154882.1|154540.1|23
1651705510000|2022-05-04 23:05:10|154876.3|154534.3|154885.3|154543.3|154891.7|154549.7|154876.3|154534.3|25
1651705520000|2022-05-04 23:05:20|154885.4|154543.4|154875.5|154533.5|154889|154547|154869|154527|16
1651705530000|2022-05-04 23:05:30|154881.1|154539.1|154898.9|154556.9|154906.9|154564.9|154881.1|154539.1|21
1651705540000|2022-05-04 23:05:40|154899|154557|154919.6|154577.6|154929.9|154587.9|154899|154557|19
1651705550000|2022-05-04 23:05:50|154926.2|154584.2|154937.5|154595.5|154941.4|154599.4|154920|154578|15
1651705560000|2022-05-04 23:06:00|154937.6|154595.6|154891.5|154549.5|154940.2|154598.2|154871.6|154529.6|19
1651705570000|2022-05-04 23:06:10|154882.2|154540.2|154880.3|154538.3|154892.4|154550.4|154874.2|154532.2|16
1651705580000|2022-05-04 23:06:20|154875.1|154533.1|154892.7|154550.7|154893.2|154551.2|154875.1|154533.1|19
1651705590000|2022-05-04 23:06:30|154891.7|154549.7|154898.9|154556.9|154909.5|154567.5|154891.7|154549.7|12
1651705600000|2022-05-04 23:06:40|154921.8|154579.8|154912.8|154570.8|154948.9|154606.9|154875.5|154533.5|14
1651705610000|2022-05-04 23:06:50|154916.4|154574.4|154926|154584|154942.1|154600.1|154904.9|154562.9|16
1651705620000|2022-05-04 23:07:00|154906|154564|154882.7|154540.7|154909.7|154567.7|154873.8|154531.8|20
1651705630000|2022-05-04 23:07:10|154880|154538|154884.2|154542.2|154888.8|154546.8|154873.9|154531.9|13
1651705640000|2022-05-04 23:07:20|154891|154549|154888.8|154546.8|154908.6|154566.6|154888.5|154546.5|16
1651705650000|2022-05-04 23:07:30|154888.9|154546.9|154922.3|154580.3|154922.3|154580.3|154888.9|154546.9|10
1651705660000|2022-05-04 23:07:40|154897.1|154555.1|154905.5|154563.5|154910.7|154568.7|154892|154550|14
1651705670000|2022-05-04 23:07:50|154903.6|154561.6|154912.6|154570.6|154922|154580|154897.3|154555.3|13
1651705680000|2022-05-04 23:08:00|154928.4|154586.4|154924.9|154582.9|154934.9|154592.9|154921.2|154579.2|10
1651705690000|2022-05-04 23:08:10|154927.7|154585.7|154926.8|154584.8|154927.7|154585.7|154916.7|154574.7|9
1651705700000|2022-05-04 23:08:20|154930.8|154588.8|154895.2|154553.2|154936.5|154594.5|154881.4|154539.4|13
1651705710000|2022-05-04 23:08:30|154899.3|154557.3|154902.7|154560.7|154917.6|154575.6|154894.6|154552.6|13
1651705720000|2022-05-04 23:08:40|154922|154580|154907.5|154565.5|154922|154580|154896.4|154554.4|9
1651705730000|2022-05-04 23:08:50|154914|154572|154907.6|154565.6|154917.9|154575.9|154896.6|154554.6|7
1651705740000|2022-05-04 23:09:00|154922.4|154580.4|154897.9|154555.9|154928.2|154586.2|154860.8|154518.8|27
1651705750000|2022-05-04 23:09:10|154882.9|154540.9|154904.4|154562.4|154909|154567|154882.9|154540.9|13
1651705760000|2022-05-04 23:09:20|154889.8|154547.8|154907|154565|154913.7|154571.7|154889.8|154547.8|12
1651705770000|2022-05-04 23:09:30|154907.7|154565.7|154924.1|154582.1|154938.5|154596.5|154903.9|154561.9|10
1651705780000|2022-05-04 23:09:40|154929.5|154587.5|154916.7|154574.7|154937.4|154595.4|154906.9|154564.9|8
1651705790000|2022-05-04 23:09:50|154925.4|154583.4|154925.5|154583.5|154936.4|154594.4|154881.7|154539.7|10
1651705800000|2022-05-04 23:10:00|154892.6|154550.6|154897.5|154555.5|154910|154568|154884.8|154542.8|25
1651705810000|2022-05-04 23:10:10|154878|154536|154892.5|154550.5|154897.1|154555.1|154876.1|154534.1|11
1651705820000|2022-05-04 23:10:20|154885.7|154543.7|154895.8|154553.8|154895.8|154553.8|154874.4|154532.4|8
1651705830000|2022-05-04 23:10:30|154899.1|154557.1|154876.6|154534.6|154915.9|154573.9|154876.6|154534.6|11
1651705840000|2022-05-04 23:10:40|154899.8|154557.8|154918.3|154576.3|154939.8|154597.8|154897.3|154555.3|32
1651705850000|2022-05-04 23:10:50|154918.2|154576.2|154916|154574|154920.2|154578.2|154898.5|154556.5|25
1651705860000|2022-05-04 23:11:00|154908.2|154566.2|154920.6|154578.6|154920.6|154578.6|154904.9|154562.9|27
1651705870000|2022-05-04 23:11:10|154921|154579|154911.6|154569.6|154934.9|154592.9|154888.6|154546.6|31
1651705880000|2022-05-04 23:11:20|154911.5|154569.5|154907.8|154565.8|154911.5|154569.5|154891.6|154549.6|19
1651705890000|2022-05-04 23:11:30|154899.5|154557.5|154900|154558|154900|154558|154886.2|154544.2|15
1651705900000|2022-05-04 23:11:40|154904.7|154562.7|154897.3|154555.3|154904.7|154562.7|154887|154545|9
1651705910000|2022-05-04 23:11:50|154903.3|154561.3|154917.1|154575.1|154922.7|154580.7|154900.5|154558.5|7
1651705920000|2022-05-04 23:12:00|154894.9|154552.9|154919.3|154577.3|154972.5|154630.5|154888.2|154546.2|16
1651705930000|2022-05-04 23:12:10|154906.2|154564.2|154932.6|154590.6|154941.1|154599.1|154906.2|154564.2|23
1651705940000|2022-05-04 23:12:20|154932.3|154590.3|154924.3|154582.3|154932.3|154590.3|154919.5|154577.5|11
1651705950000|2022-05-04 23:12:30|154926.4|154584.4|154935.4|154593.4|154935.4|154593.4|154886.1|154544.1|10
1651705960000|2022-05-04 23:12:40|154935.6|154593.6|154900.8|154558.8|154935.6|154593.6|154893.2|154551.2|9
1651705970000|2022-05-04 23:12:50|154908.5|154566.5|154909.8|154567.8|154909.8|154567.8|154893.6|154551.6|10
1651705980000|2022-05-04 23:13:00|154915|154573|154922.9|154580.9|154936.8|154594.8|154896.9|154554.9|24
1651705990000|2022-05-04 23:13:10|154914.9|154572.9|154912.5|154570.5|154921.7|154579.7|154902.2|154560.2|20
1651706000000|2022-05-04 23:13:20|154914.4|154572.4|154911.1|154569.1|154921.1|154579.1|154911.1|154569.1|16
1651706010000|2022-05-04 23:13:30|154910.4|154568.4|154914|154572|154920.5|154578.5|154905.4|154563.4|17
1651706020000|2022-05-04 23:13:40|154910.7|154568.7|154928.9|154586.9|154933.8|154591.8|154910.7|154568.7|22
1651706030000|2022-05-04 23:13:50|154934|154592|154917|154575|154934|154592|154905.2|154563.2|11
1651706040000|2022-05-04 23:14:00|154924.8|154582.8|154907|154565|154928.8|154586.8|154893.7|154551.7|12
1651706050000|2022-05-04 23:14:10|154921.1|154579.1|154918.1|154576.1|154921.1|154579.1|154909.7|154567.7|8
1651706060000|2022-05-04 23:14:20|154912.5|154570.5|154927.7|154585.7|154927.7|154585.7|154895.4|154553.4|8
1651706070000|2022-05-04 23:14:30|154914.1|154572.1|154930.6|154588.6|154939|154597|154901.5|154559.5|22
1651706080000|2022-05-04 23:14:40|154943.3|154601.3|154935.9|154593.9|154943.3|154601.3|154922.6|154580.6|19
1651706090000|2022-05-04 23:14:50|154938.5|154596.5|154921.1|154579.1|154940.9|154598.9|154914.9|154572.9|14
1651706100000|2022-05-04 23:15:00|154934.5|154592.5|154925.4|154583.4|154934.5|154592.5|154916.4|154574.4|14
1651706110000|2022-05-04 23:15:10|154919.4|154577.4|154929.8|154587.8|154933.2|154591.2|154919.4|154577.4|13
1651706120000|2022-05-04 23:15:20|154929.7|154587.7|154921|154579|154929.7|154587.7|154915.1|154573.1|8
1651706130000|2022-05-04 23:15:30|154917.5|154575.5|154935.2|154593.2|154937.8|154595.8|154917.2|154575.2|7
1651706140000|2022-05-04 23:15:40|154937.7|154595.7|154931.6|154589.6|154951.6|154609.6|154931.6|154589.6|6
1651706150000|2022-05-04 23:15:50|154941.6|154599.6|154920.9|154578.9|154944|154602|154906.6|154564.6|9
1651706160000|2022-05-04 23:16:00|154914.5|154572.5|154909.2|154567.2|154920.4|154578.4|154905|154563|14
1651706170000|2022-05-04 23:16:10|154907.9|154565.9|154936.6|154594.6|154948.5|154606.5|154907.9|154565.9|5
1651706180000|2022-05-04 23:16:20|154935.6|154593.6|154932.2|154590.2|154964.1|154622.1|154924.8|154582.8|20
1651706190000|2022-05-04 23:16:30|154924.9|154582.9|154905.2|154563.2|154936|154594|154901.5|154562.9|13
1651706200000|2022-05-04 23:16:40|154902.9|154560.9|154915.4|154573.4|154918.8|154576.8|154901.8|154559.8|12
1651706210000|2022-05-04 23:16:50|154919.3|154577.3|154931.8|154589.8|154931.8|154589.8|154916.8|154574.8|7
1651706220000|2022-05-04 23:17:00|154917.9|154575.9|154926.3|154584.3|154937.5|154595.5|154905.8|154563.8|18
1651706230000|2022-05-04 23:17:10|154924|154582|154938.5|154596.5|154943.5|154601.5|154924|154582|12
1651706240000|2022-05-04 23:17:20|154941|154599|154929|154587|154941|154599|154915.3|154573.3|13
1651706250000|2022-05-04 23:17:30|154922.1|154580.1|154928.8|154586.8|154943.4|154601.4|154920.5|154578.5|14
1651706260000|2022-05-04 23:17:40|154933.4|154591.4|154931.4|154589.4|154937.3|154595.3|154931.4|154589.4|8
1651706270000|2022-05-04 23:17:50|154935.1|154593.1|154932|154590|154935.1|154593.1|154922|154580|10
1651706280000|2022-05-04 23:18:00|154939.2|154597.2|154944.3|154602.3|154959.6|154617.6|154934.8|154592.8|8
1651706290000|2022-05-04 23:18:10|154915.6|154573.6|154949.5|154607.5|154949.6|154607.6|154914.1|154572.1|21
1651706300000|2022-05-04 23:18:20|154944|154602|154944.1|154602.1|154944.1|154602.1|154926.2|154584.2|12
1651706310000|2022-05-04 23:18:30|154934.4|154592.4|154924.8|154582.8|154935.9|154593.9|154920|154578|9
1651706320000|2022-05-04 23:18:40|154925.8|154583.8|154928.4|154586.4|154931.6|154589.6|154912.3|154570.3|9
1651706330000|2022-05-04 23:18:50|154931.6|154589.6|154929.3|154587.3|154933.4|154591.4|154912.7|154570.7|8
1651706340000|2022-05-04 23:19:00|154924.5|154582.5|154934.6|154592.6|154941.5|154599.5|154924.5|154582.5|14
1651706350000|2022-05-04 23:19:10|154939.1|154597.1|154935.2|154593.2|154939.1|154597.1|154921|154579|8
1651706360000|2022-05-04 23:19:20|154939.6|154597.6|154933|154591|154942.2|154600.2|154920.2|154578.2|10
1651706370000|2022-05-04 23:19:30|154929.8|154587.8|154927.4|154585.4|154945.6|154603.6|154910.2|154568.2|10
1651706380000|2022-05-04 23:19:40|154915.3|154573.3|154929.3|154587.3|154932.4|154590.4|154911.5|154569.5|11
1651706390000|2022-05-04 23:19:50|154932.2|154590.2|154935.5|154593.5|154935.5|154593.5|154921.1|154579.1|10
1651706400000|2022-05-04 23:20:00|154942.2|154600.2|154936|154594|154946.2|154604.2|154911.5|154569.5|12
1651706410000|2022-05-04 23:20:10|154946.2|154604.2|154951.2|154609.2|154951.2|154609.2|154928.2|154586.2|3
1651706420000|2022-05-04 23:20:20|154955.3|154613.3|154936|154594|154960|154618|154912.9|154570.9|10
1651706430000|2022-05-04 23:20:30|154927|154585|154926.8|154584.8|154934.1|154592.1|154918|154576|12
1651706440000|2022-05-04 23:20:40|154932.3|154590.3|154932.3|154590.3|154934.1|154592.1|154924.5|154582.5|5
1651706450000|2022-05-04 23:20:50|154934.2|154592.2|154933.6|154591.6|154940.7|154598.7|154929.1|154587.1|7
1651706460000|2022-05-04 23:21:00|154930.3|154588.3|154942.6|154600.6|154952.7|154610.7|154921|154579|7
1651706470000|2022-05-04 23:21:10|154931.4|154589.4|154939.2|154597.2|154952.7|154610.7|154929.1|154587.1|15
1651706480000|2022-05-04 23:21:20|154942.3|154600.3|154927|154585|154942.3|154600.3|154916.1|154574.1|9
1651706490000|2022-05-04 23:21:30|154925.3|154583.3|154940.7|154598.7|154943.2|154601.2|154925.3|154583.3|6
1651706500000|2022-05-04 23:21:40|154943.3|154601.3|154944.5|154602.5|154955.4|154613.4|154932.9|154590.9|6
1651706510000|2022-05-04 23:21:50|154936.8|154594.8|154953.2|154611.2|154960.1|154618.1|154913.2|154571.2|11
1651706520000|2022-05-04 23:22:00|154925.7|154583.7|154931.6|154589.6|154940.8|154598.8|154925.7|154583.7|18
1651706530000|2022-05-04 23:22:10|154935.8|154593.8|154920.5|154578.5|154935.9|154593.9|154914.3|154572.3|18
1651706540000|2022-05-04 23:22:20|154921.5|154579.5|154951.5|154609.5|154955.8|154613.8|154921.5|154579.5|16
1651706550000|2022-05-04 23:22:30|154951.6|154609.6|154923.8|154581.8|154952|154610|154923.8|154581.8|12
1651706560000|2022-05-04 23:22:40|154916.9|154574.9|154937.6|154595.6|154937.6|154595.6|154916.9|154574.9|12
1651706570000|2022-05-04 23:22:50|154940.1|154598.1|154938|154596|154943|154601|154933.4|154591.4|8
1651706580000|2022-05-04 23:23:00|154940.5|154598.5|154922.8|154580.8|154946.1|154604.1|154915.8|154573.8|28
1651706590000|2022-05-04 23:23:10|154927.9|154585.9|154935|154593|154939.3|154597.3|154927.9|154585.9|13
1651706600000|2022-05-04 23:23:20|154934.9|154592.9|154922.6|154580.6|154936.8|154594.8|154922.6|154580.6|11
1651706610000|2022-05-04 23:23:30|154921.1|154579.1|154938.4|154596.4|154961.7|154619.7|154921|154579|17
1651706620000|2022-05-04 23:23:40|154952.9|154610.9|154930.4|154588.4|154956.9|154614.9|154920.9|154578.9|10
1651706630000|2022-05-04 23:23:50|154927.8|154585.8|154929.9|154587.9|154942.2|154600.2|154927.8|154585.8|8
1651706640000|2022-05-04 23:24:00|154919.4|154577.4|154930.7|154588.7|154930.7|154588.7|154907.3|154565.3|7
1651706650000|2022-05-04 23:24:10|154919.3|154577.3|154932|154590|154935.3|154593.3|154915|154573|14
1651706660000|2022-05-04 23:24:20|154931.9|154589.9|154933.8|154591.8|154935|154593|154928|154586|7
1651706670000|2022-05-04 23:24:30|154926.8|154584.8|154941.8|154599.8|154941.8|154599.8|154917.5|154575.5|6
1651706680000|2022-05-04 23:24:40|154924.3|154582.3|154945.2|154603.2|154945.2|154603.2|154917.5|154575.5|3
1651706690000|2022-05-04 23:24:50|154916.1|154574.1|154946.5|154604.5|154946.5|154604.5|154888.2|154554.6|8
1651706700000|2022-05-04 23:25:00|154931.4|154589.4|154935.4|154593.4|154945.3|154603.3|154914.8|154572.8|19
1651706710000|2022-05-04 23:25:10|154942.4|154600.4|154932.2|154590.2|154945.4|154603.4|154919.3|154577.3|5
1651706720000|2022-05-04 23:25:20|154929.9|154587.9|154902.7|154560.7|154940.2|154598.2|154874.1|154532.1|19
1651706730000|2022-05-04 23:25:30|154901.6|154559.6|154887.3|154545.3|154911.4|154569.4|154882.4|154540.4|16
1651706740000|2022-05-04 23:25:40|154883.8|154541.8|154881.6|154539.6|154893|154551|154876.5|154534.5|15
1651706750000|2022-05-04 23:25:50|154888.3|154546.3|154878.1|154536.1|154921.4|154579.4|154872.4|154530.4|22
1651706760000|2022-05-04 23:26:00|154868.9|154526.9|154895.5|154553.5|154895.5|154553.5|154868.9|154526.9|15
1651706770000|2022-05-04 23:26:10|154895.6|154553.6|154890.9|154548.9|154914.7|154572.7|154865.8|154523.8|16
1651706780000|2022-05-04 23:26:20|154895|154553|154897.5|154555.5|154902.7|154560.7|154888.8|154546.8|21
1651706790000|2022-05-04 23:26:30|154888.3|154546.3|154880.2|154538.2|154891.2|154549.2|154878.3|154536.3|13
1651706800000|2022-05-04 23:26:40|154877.9|154535.9|154908.5|154566.5|154908.5|154566.5|154877.9|154535.9|4
1651706810000|2022-05-04 23:26:50|154895.6|154553.6|154881.1|154539.1|154909|154567|154881|154539|5
1651706820000|2022-05-04 23:27:00|154893.8|154551.8|154841.8|154514.8|154893.8|154551.8|154841.8|154511.6|8
1651706830000|2022-05-04 23:27:10|154815|154536|154873.6|154531.6|154910.1|154568.1|154815|154508.5|8
1651706840000|2022-05-04 23:27:20|154907.4|154565.4|154876.7|154534.7|154910.3|154568.3|154870.8|154528.8|9
1651706850000|2022-05-04 23:27:30|154875.4|154533.4|154870.7|154528.7|154888.4|154546.4|154870.7|154528.7|5
1651706860000|2022-05-04 23:27:40|154876.6|154534.6|154880.6|154538.6|154907.1|154565.1|154870.7|154528.7|5
1651706870000|2022-05-04 23:27:50|154871.1|154529.1|154908.7|154566.7|154908.7|154566.7|154863.9|154521.9|4
1651706880000|2022-05-04 23:28:00|154890.1|154548.1|154878.6|154536.6|154894.5|154552.5|154870.9|154528.9|10
1651706890000|2022-05-04 23:28:10|154881.5|154539.5|154929|154587|154929|154587|154870.3|154528.3|6
1651706900000|2022-05-04 23:28:20|154874|154533|154885.3|154543.3|154903.5|154561.5|154831|154514.2|8
1651706910000|2022-05-04 23:28:30|154881.8|154539.8|154885.6|154543.6|154892|154550|154873.3|154531.3|6
1651706920000|2022-05-04 23:28:40|154878.9|154536.9|154883|154541|154897.2|154555.2|154878.2|154536.2|6
1651706930000|2022-05-04 23:28:50|154910.4|154568.4|154881.3|154539.3|154910.4|154568.4|154881.3|154539.3|4
1651706940000|2022-05-04 23:29:00|154885|154543|154842.7|154520|154885|154543|154822.8|154508.6|8
1651706950000|2022-05-04 23:29:10|154893|154551|154876|154534|154893|154551|154870.1|154528.1|5
1651706960000|2022-05-04 23:29:20|154865.7|154523.7|154899.3|154557.3|154899.3|154557.3|154863.1|154521.1|9
1651706970000|2022-05-04 23:29:30|154891.7|154549.7|154885.2|154543.2|154899.8|154557.8|154884.1|154542.1|6
1651706980000|2022-05-04 23:29:40|154887.1|154545.1|154899.3|154557.3|154899.3|154557.3|154875.9|154533.9|3
1651706990000|2022-05-04 23:29:50|154893.2|154551.2|154874.8|154532.8|154893.2|154551.2|154874.8|154532.8|4
1651707000000|2022-05-04 23:30:00|154876.6|154534.6|154895.4|154553.4|154919.1|154577.1|154859.6|154517.6|5
1651707010000|2022-05-04 23:30:10|154875|154533|154878.3|154536.3|154894.2|154552.2|154871.5|154529.5|8
1651707020000|2022-05-04 23:30:20|154906.8|154564.8|154877.3|154535.3|154906.8|154564.8|154877.2|154535.2|5
1651707030000|2022-05-04 23:30:30|154873.7|154531.7|154885.9|154543.9|154890|154548|154873.7|154531.7|8
1651707040000|2022-05-04 23:30:40|154881.3|154539.3|154885.2|154543.2|154885.2|154543.2|154881.3|154539.3|2
1651707050000|2022-05-04 23:30:50|154881.3|154539.3|154906.4|154564.4|154906.4|154564.4|154869.4|154527.4|3
1651707060000|2022-05-04 23:31:00|154893.5|154551.5|154880.4|154538.4|154918.2|154576.2|154852.5|154510.5|7
1651707070000|2022-05-04 23:31:10|154900.9|154558.9|154894.5|154552.5|154900.9|154558.9|154886.6|154544.6|3
1651707080000|2022-05-04 23:31:20|154858.2|154516.2|154858.2|154516.2|154858.2|154516.2|154858.2|154516.2|1
1651707090000|2022-05-04 23:31:30|154926.8|154584.8|154859.5|154517.5|154926.8|154584.8|154859.5|154517.5|4
1651707100000|2022-05-04 23:31:40|154850.7|154514.3|154887.1|154545.1|154915.8|154573.8|154844.8|154514.3|8
1651707110000|2022-05-04 23:31:50|154907.4|154565.4|154875.7|154533.7|154907.4|154565.4|154874.3|154532.3|7
1651707120000|2022-05-04 23:32:00|154876.9|154534.9|154873.6|154531.6|154888.9|154546.9|154873.6|154531.6|5
1651707130000|2022-05-04 23:32:10|154905.7|154563.7|154915.3|154573.3|154931.3|154589.3|154905.7|154563.7|14
1651707140000|2022-05-04 23:32:20|154936.7|154594.7|154939.6|154597.6|154939.6|154597.6|154922.2|154580.2|6
1651707150000|2022-05-04 23:32:30|154930.6|154588.6|154932.8|154590.8|154935.1|154593.1|154927.6|154585.6|8
1651707160000|2022-05-04 23:32:40|154915.7|154573.7|154915.6|154573.6|154915.9|154573.9|154915.6|154573.6|3
1651707170000|2022-05-04 23:32:50|154918.3|154576.3|154922.1|154580.1|154929.5|154587.5|154912.9|154570.9|7
1651707180000|2022-05-04 23:33:00|154900.1|154558.1|154897.9|154555.9|154900.1|154558.1|154897|154555|4
1651707190000|2022-05-04 23:33:10|154887.3|154555|154945.3|154603.3|154945.6|154603.6|154887.3|154552.5|13
1651707200000|2022-05-04 23:33:20|154933|154591|154928.3|154586.3|154935.9|154593.9|154917.5|154575.5|11
1651707210000|2022-05-04 23:33:30|154923.3|154581.3|154931.3|154589.3|154931.3|154589.3|154920.8|154578.8|8
1651707220000|2022-05-04 23:33:40|154920.4|154578.4|154931|154589|154934.1|154592.1|154911.2|154569.2|9
1651707230000|2022-05-04 23:33:50|154922.9|154580.9|154954.3|154612.3|154954.3|154612.3|154898.1|154556.1|7
1651707240000|2022-05-04 23:34:00|154936|154594|154917.7|154575.7|154944|154602|154917.7|154575.7|10
1651707250000|2022-05-04 23:34:10|154937.1|154595.1|154923.9|154581.9|154937.1|154595.1|154919.7|154577.7|5
1651707260000|2022-05-04 23:34:20|154923|154581|154930.2|154588.2|154935.6|154593.6|154923|154581|5
1651707270000|2022-05-04 23:34:30|154947.5|154605.5|154902.2|154560.2|154947.5|154605.5|154902.2|154560.2|6
1651707280000|2022-05-04 23:34:40|154892.8|154564.4|154928.6|154586.6|154954.3|154612.3|154892.8|154564.4|6
1651707290000|2022-05-04 23:34:50|154942.2|154600.2|154922.7|154580.7|154942.2|154600.2|154922.4|154580.4|5
1651707300000|2022-05-04 23:35:00|154919.9|154577.9|154900.8|154558.8|154921.6|154579.6|154893.3|154558.2|11
1651707310000|2022-05-04 23:35:10|154952.2|154610.2|154928.3|154586.3|154952.2|154610.2|154926.7|154584.7|7
1651707320000|2022-05-04 23:35:20|154929|154587|154942.9|154600.9|154942.9|154600.9|154921.9|154579.9|5
1651707330000|2022-05-04 23:35:30|154935.9|154593.9|154934.7|154592.7|154947.9|154605.9|154912.3|154570.3|14
1651707340000|2022-05-04 23:35:40|154954|154612|154911.6|154569.6|154954|154612|154891.9|154549.9|13
1651707350000|2022-05-04 23:35:50|154934.7|154592.7|154907.4|154565.4|154934.7|154592.7|154907.4|154565.4|6
1651707360000|2022-05-04 23:36:00|154909.4|154567.4|154922.2|154580.2|154926|154584|154905.5|154563.5|10
1651707370000|2022-05-04 23:36:10|154926.8|154584.8|154938.9|154596.9|154938.9|154596.9|154914|154572|14
1651707380000|2022-05-04 23:36:20|154935.4|154593.4|154909|154567|154935.4|154593.4|154906.6|154564.6|6
1651707390000|2022-05-04 23:36:30|154910.2|154568.2|154895.4|154553.4|154914.4|154572.4|154894.9|154552.9|6
1651707400000|2022-05-04 23:36:40|154896.1|154554.1|154896.3|154554.3|154896.3|154554.3|154896.1|154554.1|2
1651707410000|2022-05-04 23:36:50|154898.4|154556.4|154936.5|154594.5|154946.4|154604.4|154898.4|154556.4|5
1651707420000|2022-05-04 23:37:00|154939.2|154597.2|154924.2|154582.2|154939.2|154597.2|154916.2|154574.2|12
1651707430000|2022-05-04 23:37:10|154914.2|154572.2|154914.2|154572.2|154914.2|154572.2|154914.2|154572.2|1
1651707440000|2022-05-04 23:37:20|154909.6|154567.6|154899.6|154557.6|154909.9|154567.9|154899.6|154557.6|6
1651707450000|2022-05-04 23:37:30|154900.4|154558.4|154931.7|154589.7|154945.3|154603.3|154900.4|154558.4|9
1651707460000|2022-05-04 23:37:40|154916.9|154574.9|154924.4|154582.4|154935|154593|154912.5|154570.5|8
1651707470000|2022-05-04 23:37:50|154937|154595|154915.6|154573.6|154937|154595|154915.6|154573.6|5
1651707480000|2022-05-04 23:38:00|154914|154572|154893.8|154560.4|154914|154572|154890|154560.4|6
1651707490000|2022-05-04 23:38:10|154899.4|154557.4|154932.9|154590.9|154932.9|154590.9|154893|154556.9|8
1651707500000|2022-05-04 23:38:20|154949.3|154607.3|154941.1|154599.1|154949.3|154607.3|154909.1|154569.4|5
1651707510000|2022-05-04 23:38:30|154931.6|154589.6|154934.3|154592.3|154957.2|154615.2|154898.3|154556.3|7
1651707520000|2022-05-04 23:38:40|154927.9|154585.9|154927.9|154585.9|154945|154603|154927.9|154585.9|3
1651707530000|2022-05-04 23:38:50|154927.6|154585.6|154927.6|154585.6|154927.6|154585.6|154927.6|154585.6|1
1651707540000|2022-05-04 23:39:00|154901.7|154559.7|154901|154559|154901.7|154563.3|154890.5|154557.7|8
1651707550000|2022-05-04 23:39:10|154868.8|154582|154914.1|154572.1|154939|154597|154868.8|154571.7|7
1651707560000|2022-05-04 23:39:20|154937.2|154595.2|154913.9|154571.9|154947.6|154605.6|154913.9|154571.9|5
1651707570000|2022-05-04 23:39:30|154910.2|154568.2|154916.2|154574.2|154916.4|154574.4|154909.8|154567.8|4
1651707580000|2022-05-04 23:39:40|154898.6|154556.6|154899.6|154557.6|154899.6|154557.6|154898.6|154556.6|2
1651707590000|2022-05-04 23:39:50|154902.3|154560.3|154941.1|154599.1|154950.9|154608.9|154902.3|154560.3|5
1651707600000|2022-05-04 23:40:00|154931.6|154589.6|154918.7|154576.7|154935.2|154593.2|154890.2|154556.6|11
1651707610000|2022-05-04 23:40:10|154927.9|154585.9|154927.9|154585.9|154927.9|154585.9|154927.9|154585.9|1
1651707620000|2022-05-04 23:40:20|154902.3|154560.3|154900.4|154558.4|154902.3|154560.3|154898|154556|4
1651707630000|2022-05-04 23:40:30|154898.5|154556.5|154900.1|154558.1|154900.1|154558.1|154898.5|154556.5|3
1651707640000|2022-05-04 23:40:40|154882.5|154571.5|154921.9|154588.9|154934.8|154592.8|154882.5|154571.5|11
1651707650000|2022-05-04 23:40:50|154933.1|154591.1|154936.7|154594.7|154936.7|154594.7|154914|154572|6
1651707660000|2022-05-04 23:41:00|154947.4|154605.4|154903.9|154594|154947.4|154605.4|154893.8|154585.6|11
1651707670000|2022-05-04 23:41:10|154898.9|154556.9|154898.8|154556.8|154899.7|154557.7|154898.8|154556.8|4
1651707680000|2022-05-04 23:41:20|154898.7|154556.7|154939.1|154597.1|154939.1|154597.1|154884.6|154556.7|6
1651707690000|2022-05-04 23:41:30|154931.2|154589.2|154924.7|154582.7|154947|154605|154922.5|154580.5|10
1651707700000|2022-05-04 23:41:40|154933.5|154591.5|154912.5|154570.5|154933.5|154591.5|154910.7|154568.7|6
1651707710000|2022-05-04 23:41:50|154914.1|154572.1|154914.1|154572.1|154915.7|154573.7|154914.1|154572.1|3
1651707720000|2022-05-04 23:42:00|154909.8|154567.8|154897.9|154556.7|154909.8|154567.8|154896.3|154556.7|11
1651707730000|2022-05-04 23:42:10|154888|154565|154929.6|154587.6|154937.6|154595.6|154886.5|154556.3|13
1651707740000|2022-05-04 23:42:20|154905.3|154563.3|154903.2|154561.2|154934.6|154592.6|154901.9|154561.2|8
1651707750000|2022-05-04 23:42:30|154902.9|154560.9|154926.3|154584.3|154926.3|154584.3|154885.3|154556.3|8
1651707760000|2022-05-04 23:42:40|154926.4|154584.4|154934|154592|154941.5|154599.5|154919.3|154577.3|20
1651707770000|2022-05-04 23:42:50|154940.6|154598.6|154931.6|154589.6|154940.6|154598.6|154919.5|154577.5|13
1651707780000|2022-05-04 23:43:00|154929.4|154587.4|154920|154578|154932.8|154590.8|154898.9|154556.9|22
1651707790000|2022-05-04 23:43:10|154939.6|154597.6|154922.5|154580.5|154939.6|154597.6|154917.9|154575.9|7
1651707800000|2022-05-04 23:43:20|154909.3|154567.3|154910.7|154568.7|154910.7|154568.7|154909.3|154567.3|2
1651707810000|2022-05-04 23:43:30|154912.6|154570.6|154920.8|154578.8|154924.6|154582.6|154898.7|154556.7|6
1651707820000|2022-05-04 23:43:40|154910.7|154568.7|154910.6|154568.6|154942.9|154600.9|154881|154565|11
1651707830000|2022-05-04 23:43:50|154909.6|154569.9|154914.7|154572.7|154936.6|154594.6|154908.8|154566.8|8
1651707840000|2022-05-04 23:44:00|154915.6|154573.6|154905.6|154563.6|154930.5|154588.5|154877|154546.5|10
1651707850000|2022-05-04 23:44:10|154912.4|154570.4|154924.4|154582.4|154929.5|154587.5|154912.4|154570.4|13
1651707860000|2022-05-04 23:44:20|154924.3|154582.3|154917.3|154575.3|154928|154586|154917.3|154575.3|13
1651707870000|2022-05-04 23:44:30|154917.4|154575.4|154943.4|154601.4|154962.7|154620.7|154916.9|154574.9|14
1651707880000|2022-05-04 23:44:40|154942.4|154600.4|154933.8|154591.8|154942.4|154600.4|154923.1|154581.1|5
1651707890000|2022-05-04 23:44:50|154940.1|154598.1|154889.5|154547.5|154940.1|154598.1|154872.8|154530.8|12
1651707900000|2022-05-04 23:45:00|154878.3|154536.3|154886.8|154544.8|154894.7|154552.7|154869.1|154527.1|15
1651707910000|2022-05-04 23:45:10|154878.3|154536.3|154887.2|154545.2|154888.8|154546.8|154878.3|154536.3|9
1651707920000|2022-05-04 23:45:20|154898.2|154556.2|154901.9|154559.9|154917.1|154575.1|154898.2|154556.2|5
1651707930000|2022-05-04 23:45:30|154885.2|154543.2|154894.9|154552.9|154898.9|154556.9|154883.4|154541.4|5
1651707940000|2022-05-04 23:45:40|154910.1|154568.1|154865.6|154523.6|154910.1|154568.1|154865.6|154523.6|4
1651707950000|2022-05-04 23:45:50|154866.9|154524.9|154885.9|154543.9|154903.7|154561.7|154850.3|154508.3|9
1651707960000|2022-05-04 23:46:00|154876|154534|154886.1|154544.1|154890.2|154548.2|154876|154534|10
1651707970000|2022-05-04 23:46:10|154884.8|154542.8|154887.1|154545.1|154896.9|154554.9|154884.8|154542.8|3
1651707980000|2022-05-04 23:46:20|154879.4|154537.4|154893.3|154551.3|154906.3|154564.3|154879.4|154537.4|3
1651707990000|2022-05-04 23:46:30|154877.7|154535.7|154900.5|154558.5|154930|154588|154876.4|154534.4|7
1651708000000|2022-05-04 23:46:40|154874.8|154532.8|154872.4|154530.4|154897.9|154555.9|154856.1|154514.1|6
1651708010000|2022-05-04 23:46:50|154858.9|154516.9|154875.4|154533.4|154882.6|154540.6|154858.9|154516.9|4
1651708020000|2022-05-04 23:47:00|154870.3|154528.3|154889|154547|154889|154547|154868.8|154526.8|5
1651708030000|2022-05-04 23:47:10|154883.8|154541.8|154883.5|154541.5|154890.7|154548.7|154883.5|154541.5|4
1651708040000|2022-05-04 23:47:20|154861.2|154519.2|154868.8|154526.8|154922|154580|154861.2|154519.2|5
1651708050000|2022-05-04 23:47:30|154869.2|154527.2|154886.1|154544.1|154906.9|154564.9|154853.9|154515.7|10
1651708060000|2022-05-04 23:47:40|154886.5|154544.5|154909.6|154567.6|154909.6|154567.6|154856.5|154514.5|5
1651708070000|2022-05-04 23:47:50|154894.8|154552.8|154890.7|154548.7|154894.8|154552.8|154879.3|154537.3|5
1651708080000|2022-05-04 23:48:00|154884|154542|154892.6|154550.6|154922.3|154580.3|154860.8|154518.8|8
1651708090000|2022-05-04 23:48:10|154869.8|154527.8|154896.9|154554.9|154896.9|154554.9|154868.8|154526.8|5
1651708100000|2022-05-04 23:48:20|154887.5|154545.5|154860.8|154518.8|154887.5|154545.5|154860.8|154518.8|3
1651708110000|2022-05-04 23:48:30|154821.8|154479.8|154847.2|154505.2|154847.2|154505.2|154821.8|154479.8|4
1651708120000|2022-05-04 23:48:40|154895|154553|154929.6|154587.6|154965.5|154623.5|154877.6|154536.1|15
1651708130000|2022-05-04 23:48:50|154934.1|154592.1|154946.1|154604.1|154946.1|154604.1|154911.9|154569.9|27
1651708140000|2022-05-04 23:49:00|154947.7|154605.7|154923.2|154599.2|154978.1|154653.6|154915.1|154573.1|31
1651708150000|2022-05-04 23:49:10|154952.9|154610.9|154925.7|154630.6|154971.1|154637|154925.7|154603.2|33
1651708160000|2022-05-04 23:49:20|154925.8|154634|154940.6|154628.7|154940.6|154637.2|154913.4|154626.9|25
1651708170000|2022-05-04 23:49:30|154940.5|154629.2|154952.4|154630|154956.1|154632.6|154929.1|154628.5|18
1651708180000|2022-05-04 23:49:40|154924.8|154635.5|154959.4|154634|154976.9|154635.5|154914.7|154623.6|20
1651708190000|2022-05-04 23:49:50|154933.1|154629|154924.7|154631|154933.1|154638.1|154888.2|154626.4|20
1651708200000|2022-05-04 23:50:00|154911.7|154633.8|154932|154630.4|154932.5|154634.9|154901|154627.8|20
1651708210000|2022-05-04 23:50:10|154921.9|154628.5|154925.1|154630.9|154931.3|154630.9|154913.9|154628.5|13
1651708220000|2022-05-04 23:50:20|154934.8|154628.2|154903.8|154641.8|154942.9|154648.8|154894.6|154628.2|14
1651708230000|2022-05-04 23:50:30|154889.4|154643.2|154909.4|154631.4|154929.9|154643.2|154889.4|154628.3|12
1651708240000|2022-05-04 23:50:40|154904.6|154631.5|154925.4|154634.6|154933.7|154637.7|154894.2|154631|14
1651708250000|2022-05-04 23:50:50|154918.5|154635.9|154935.3|154651.5|154941.7|154662.3|154881.7|154628.9|23
1651708260000|2022-05-04 23:51:00|154908.9|154657.2|154902.8|154657.1|154917.3|154657.6|154893.6|154640.7|17
1651708270000|2022-05-04 23:51:10|154896.6|154659.4|154896.7|154656.8|154902.5|154661.7|154888.4|154654.5|15
1651708280000|2022-05-04 23:51:20|154900.7|154653.7|154906.2|154647.3|154906.2|154658.9|154891.9|154641.3|12
1651708290000|2022-05-04 23:51:30|154906.5|154649.8|154880.9|154645.5|154906.5|154660.8|154880.9|154645.5|14
1651708300000|2022-05-04 23:51:40|154883.1|154645.3|154877.6|154656.3|154884|154657.5|154875.9|154644.1|11
1651708310000|2022-05-04 23:51:50|154889.9|154654.6|154892.5|154663.2|154921.9|154668.2|154878.6|154650.4|16
1651708320000|2022-05-04 23:52:00|154893.6|154663.6|154929.8|154648.7|154943|154663.6|154893.6|154646.7|10
1651708330000|2022-05-04 23:52:10|154924.5|154648.6|154918.1|154650.5|154934.1|154653|154918.1|154648.6|8
1651708340000|2022-05-04 23:52:20|154920.6|154634.9|154876.4|154651.6|154929.4|154659.7|154872.7|154634.9|17
1651708350000|2022-05-04 23:52:30|154877.2|154648.2|154884.3|154655.7|154931.7|154664.1|154877.2|154645.4|11
1651708360000|2022-05-04 23:52:40|154882.9|154657.5|154895.1|154654.4|154907.4|154660.4|154882.9|154652.8|8
1651708370000|2022-05-04 23:52:50|154916.2|154651.7|154901.4|154653.2|154916.2|154655.2|154901.4|154650.7|6
1651708380000|2022-05-04 23:53:00|154900.9|154656|154898.3|154647.3|154904.4|154665.5|154884.2|154647.3|10
1651708390000|2022-05-04 23:53:10|154893.5|154655.2|154884.5|154638.6|154893.5|154656|154884.5|154632.9|5
1651708400000|2022-05-04 23:53:20|154884.4|154642.1|154869.4|154659.2|154884.4|154703.2|154833.2|154642.1|11
1651708410000|2022-05-04 23:53:30|154895.7|154658.6|154903.7|154658.9|154903.7|154658.9|154882.2|154652|11
1651708420000|2022-05-04 23:53:40|154899.9|154654.8|154896.3|154645|154899.9|154662.2|154878.6|154643.9|9
1651708430000|2022-05-04 23:53:50|154919.6|154646.4|154817.6|154687.6|154919.6|154687.6|154817.6|154606.9|24
1651708440000|2022-05-04 23:54:00|154864.8|154637.7|154880.1|154652.6|154886|154653.4|154851.9|154633.3|23
1651708450000|2022-05-04 23:54:10|154879.3|154645.9|154878.4|154652.4|154893.4|154659.4|154859.8|154644.4|15
1651708460000|2022-05-04 23:54:20|154904.7|154651.6|154881.9|154634.7|154904.7|154653.1|154877.9|154634.4|6
1651708470000|2022-05-04 23:54:30|154871.2|154640.8|154872|154658.9|154881.3|154661.4|154870.4|154640.8|14
1651708480000|2022-05-04 23:54:40|154881.1|154657.5|154895.7|154674.6|154911.9|154678.6|154881.1|154657.5|18
1651708490000|2022-05-04 23:54:50|154905.4|154670.9|154879.8|154664.8|154905.4|154670.9|154879.8|154663.2|6
1651708500000|2022-05-04 23:55:00|154881.9|154663|154896.4|154680.7|154920.3|154693.3|154881.1|154661.5|14
1651708510000|2022-05-04 23:55:10|154901|154670.3|154910.7|154661|154923.9|154719.2|154849.2|154651.3|11
1651708520000|2022-05-04 23:55:20|154927.6|154659.2|154915.5|154656.5|154929.3|154683.9|154913.7|154656.5|10
1651708530000|2022-05-04 23:55:30|154917.2|154652.1|154909.8|154652.8|154923.5|154663.6|154909.8|154652.1|12
1651708540000|2022-05-04 23:55:40|154910.9|154658.5|154920.5|154641.5|154931|154659.9|154910.4|154641.5|8
1651708550000|2022-05-04 23:55:50|154932.4|154644.3|154927.1|154631.7|154942|154704.4|154918.6|154631.7|12
1651708560000|2022-05-04 23:56:00|154922.2|154641.4|154923.7|154664.7|154935.7|154690.1|154918|154641.4|14
1651708570000|2022-05-04 23:56:10|154933.1|154663.5|154933.9|154656.7|154938.7|154663.5|154927.7|154653.3|7
1651708580000|2022-05-04 23:56:20|154940|154658.3|154942|154687.1|154949.7|154693.5|154920.4|154657.7|13
1651708590000|2022-05-04 23:56:30|154937.3|154677.6|154931.6|154665.1|154953.6|154691.2|154931.6|154665.1|11
1651708600000|2022-05-04 23:56:40|154930.3|154669.6|154947.7|154667.5|154947.7|154675.8|154930.3|154667.5|7
1651708610000|2022-05-04 23:56:50|154943.7|154669.2|154920.3|154711.8|154943.7|154711.8|154920.3|154669.2|5
1651708620000|2022-05-04 23:57:00|154873.3|154743.3|154917.8|154681.7|154926.1|154743.3|154873.3|154680.3|11
1651708630000|2022-05-04 23:57:10|154916.4|154678.2|154925.9|154674.2|154935.3|154689.4|154909.7|154667.1|13
1651708640000|2022-05-04 23:57:20|154938|154671.2|154920.9|154687.2|154938|154689|154916.3|154662.5|8
1651708650000|2022-05-04 23:57:30|154919.9|154697.3|154913.1|154663|154921.9|154697.3|154913|154659.8|9
1651708660000|2022-05-04 23:57:40|154904.7|154690.1|154916.7|154682.5|154921.6|154693.2|154904.5|154672.7|8
1651708670000|2022-05-04 23:57:50|154905.1|154674.6|154895.9|154653.3|154911.3|154678.5|154895.9|154628.6|6
1651708680000|2022-05-04 23:58:00|154863.7|154733.7|154934.2|154667.5|154952.4|154733.7|154857.8|154663.3|11
1651708690000|2022-05-04 23:58:10|154933.8|154663.4|154926.8|154657.5|154933.8|154663.4|154926.8|154657.5|2
1651708700000|2022-05-04 23:58:20|154935.4|154662.4|154905.1|154666.5|154935.4|154680.7|154901.2|154662.4|10
1651708710000|2022-05-04 23:58:30|154893.1|154683.4|154888.5|154672.2|154911.2|154683.4|154887.2|154650.6|13
1651708720000|2022-05-04 23:58:40|154892.3|154661.9|154922.8|154678.3|154935.3|154687.3|154892.2|154660.4|11
1651708730000|2022-05-04 23:58:50|154939.2|154666.2|154921|154682.2|154939.2|154688.4|154916|154666.2|12
1651708740000|2022-05-04 23:59:00|154921.4|154685.3|154850.7|154720.7|154921.4|154720.7|154850.7|154678.9|10
1651708750000|2022-05-04 23:59:10|154903|154697.4|154855.9|154725.9|154903|154725.9|154855.8|154697.4|3
1651708760000|2022-05-04 23:59:20|154854.2|154724.2|154857.9|154727.9|154886.6|154733.2|154842.6|154674.5|15
1651708770000|2022-05-04 23:59:30|154928.8|154682.8|154920.9|154702|154942.1|154748|154875.8|154682.8|12
1651708780000|2022-05-04 23:59:40|154923|154700.3|154914.9|154707.2|154928.4|154720.5|154912.3|154700.3|6
1651708790000|2022-05-04 23:59:50|154912.1|154700.3|154916.8|154690.7|154920.8|154753.9|154883.9|154690.7|5
1651708800000|2022-05-05 00:00:00|154925|154666.7|154866.8|154736.8|154934.3|154754.3|154866.8|154642|28
1651708810000|2022-05-05 00:00:10|154866.4|154736.4|154856.4|154726.4|154866.4|154736.4|154855|154725|13
1651708820000|2022-05-05 00:00:20|154857.1|154727.1|154855.9|154725.9|154858.4|154728.4|154853.9|154723.9|6
1651708830000|2022-05-05 00:00:30|154846.4|154716.4|154903|154675|154933.9|154721.7|154835.5|154675|14
1651708840000|2022-05-05 00:00:40|154851.4|154721.4|154896.3|154694.2|154918|154721.4|154843.5|154653|20
1651708850000|2022-05-05 00:00:50|154895.5|154691.9|154898.7|154694.7|154932.4|154729.3|154859.3|154688.5|6
1651708860000|2022-05-05 00:01:00|154896.7|154694.9|154907.9|154695.3|154907.9|154731.7|154858.9|154694.9|12
1651708870000|2022-05-05 00:01:10|154903.8|154695.4|154867.6|154737.6|154949.8|154738.9|154832.6|154691.2|19
1651708880000|2022-05-05 00:01:20|154923.2|154675.2|154913.9|154694.3|154929.3|154703.7|154900.9|154658.3|24
1651708890000|2022-05-05 00:01:30|154926.6|154700.7|154891.1|154651.8|154930.8|154700.7|154874.6|154630.7|26
1651708900000|2022-05-05 00:01:40|154894.8|154655.1|154890.4|154659.1|154898.1|154663|154878.9|154640.1|30
1651708910000|2022-05-05 00:01:50|154887.1|154654.6|154936|154692.2|154957.2|154692.3|154886.1|154653.3|35
1651708920000|2022-05-05 00:02:00|154936.2|154684.6|154944.7|154695.6|154961|154710.2|154925.7|154683.2|25
1651708930000|2022-05-05 00:02:10|154947.2|154691.7|154951|154689.2|154969.2|154697.6|154923|154673.9|25
1651708940000|2022-05-05 00:02:20|154953.6|154693.1|154894.9|154658.6|154953.6|154696.8|154886.6|154648.1|28
1651708950000|2022-05-05 00:02:30|154887.6|154658.2|154887.9|154648.1|154889.9|154659.1|154872.2|154644.8|22
1651708960000|2022-05-05 00:02:40|154886.9|154649.9|154879.6|154656.5|154905.2|154664.9|154879.6|154648.4|8
1651708970000|2022-05-05 00:02:50|154877.2|154662|154933.4|154686.1|154933.4|154741.7|154852.7|154654.3|23
1651708980000|2022-05-05 00:03:00|154918.9|154689.7|154915.8|154694.2|154924.4|154736.2|154864.3|154688.7|28
1651708990000|2022-05-05 00:03:10|154908.2|154695.1|154908.9|154697.6|154922.2|154701.2|154901.5|154693.9|25
1651709000000|2022-05-05 00:03:20|154910|154697.8|154873.2|154669.5|154910|154707.8|154836|154655.3|28
1651709010000|2022-05-05 00:03:30|154878.9|154666.1|154891|154676.6|154891|154710|154831.9|154665.5|19
1651709020000|2022-05-05 00:03:40|154883.1|154674.1|154905.9|154705.9|154920.7|154736.6|154859.2|154658.1|24
1651709030000|2022-05-05 00:03:50|154908.3|154693.7|154859.1|154729.1|154926.9|154729.1|154858.9|154688.2|21
1651709040000|2022-05-05 00:04:00|154861.3|154731.3|154909.7|154696.5|154910.2|154732|154856.7|154692.9|20
1651709050000|2022-05-05 00:04:10|154915.4|154697.7|154914.5|154699.7|154920.6|154700.5|154903.9|154691.4|20
1651709060000|2022-05-05 00:04:20|154914.4|154704.5|154861.6|154731.6|154931.2|154748.5|154861.6|154699|24
1651709070000|2022-05-05 00:04:30|154864.5|154734.5|154920.1|154704.2|154920.1|154743.2|154861.9|154698.9|19
1651709080000|2022-05-05 00:04:40|154920.5|154702.3|154918.2|154699.1|154923.7|154737.9|154867.9|154696.9|19
1651709090000|2022-05-05 00:04:50|154926.9|154696.4|154904.9|154698.1|154926.9|154737.9|154860.6|154695.4|19
1651709100000|2022-05-05 00:05:00|154904.2|154697.5|154925.9|154676.4|154961.8|154737.4|154859.9|154673.6|24
1651709110000|2022-05-05 00:05:10|154903.8|154695.2|154924.5|154718.6|154995.3|154742.8|154841.5|154676.4|18
1651709120000|2022-05-05 00:05:20|154907.6|154706.9|154939.4|154709.6|154960.7|154766.6|154855.9|154697.5|26
1651709130000|2022-05-05 00:05:30|154945.8|154707.5|154885.1|154755.1|154955.9|154755.1|154885.1|154704|31
1651709140000|2022-05-05 00:05:40|154934|154720.8|154937.4|154718.8|154942.6|154725.6|154919.7|154715.2|28
1651709150000|2022-05-05 00:05:50|154930.9|154718.2|154774.9|154644.9|154940.2|154729|154772.2|154598.6|29
1651709160000|2022-05-05 00:06:00|154772.5|154642.5|154932.1|154677|154939.9|154680.9|154754.8|154586.5|39
1651709170000|2022-05-05 00:06:10|154929|154672.6|154934.5|154692.1|154943.2|154699.9|154911.7|154654.5|37
1651709180000|2022-05-05 00:06:20|154943.6|154692|154943.2|154701.6|154958.1|154704.9|154922.8|154680.5|35
1651709190000|2022-05-05 00:06:30|154938.9|154698.8|154944.2|154698.9|154948.3|154705.6|154933.8|154689.1|29
1651709200000|2022-05-05 00:06:40|154940|154698.8|154948.1|154704.3|154951.6|154704.3|154939|154686.6|31
1651709210000|2022-05-05 00:06:50|154960.9|154701.4|154952.8|154691.7|154964.4|154722.9|154935.8|154687.5|30
1651709220000|2022-05-05 00:07:00|154957|154691.1|154953|154721.7|154957|154723.4|154943.3|154691.1|22
1651709230000|2022-05-05 00:07:10|154952.9|154721.8|154931.5|154723|154970.3|154726.8|154931.5|154713.6|18
1651709240000|2022-05-05 00:07:20|154938.6|154722.6|154923.6|154717.3|154952.3|154752.9|154882.9|154709.7|18
1651709250000|2022-05-05 00:07:30|154929.6|154715.4|154882.8|154752.8|154977|154765.3|154874.9|154710.7|20
1651709260000|2022-05-05 00:07:40|154953.2|154712.6|154927|154704.5|154953.2|154755.9|154876|154695|18
1651709270000|2022-05-05 00:07:50|154921.9|154712.6|154878.6|154748.6|154921.9|154751.1|154871.8|154709.3|16
1651709280000|2022-05-05 00:08:00|154930.4|154705.7|154852.6|154722.6|154930.4|154737.4|154846.4|154705.7|14
1651709290000|2022-05-05 00:08:10|154866.7|154736.7|154865.4|154735.4|154903.8|154737.2|154853|154697.3|26
1651709300000|2022-05-05 00:08:20|154863.8|154733.8|154862.1|154732.1|154885.6|154755.6|154862.1|154732.1|16
1651709310000|2022-05-05 00:08:30|154862.3|154732.3|154863.2|154733.2|154875.4|154745.4|154856.4|154726.4|20
1651709320000|2022-05-05 00:08:40|154862.7|154732.7|154865|154735|154881.5|154751.5|154855|154725|22
1651709330000|2022-05-05 00:08:50|154863.6|154733.6|154861.4|154731.4|154867.4|154737.4|154855.4|154725.4|21
1651709340000|2022-05-05 00:09:00|154855.3|154725.3|154856|154726|154859.2|154729.2|154855.3|154725.3|9
1651709350000|2022-05-05 00:09:10|154855.5|154725.5|154826.6|154696.6|154896.5|154735.8|154823.6|154685.9|24
1651709360000|2022-05-05 00:09:20|154824.4|154694.4|154834.7|154704.7|154871|154712.2|154822.6|154670.7|34
1651709370000|2022-05-05 00:09:30|154835.2|154705.2|154848|154718|154848.9|154718.9|154834.8|154704.8|21
1651709380000|2022-05-05 00:09:40|154847.9|154717.9|154880.9|154680.5|154884.7|154728.3|154834|154680.5|26
1651709390000|2022-05-05 00:09:50|154886.8|154656.2|154916.7|154685.5|154916.7|154728.8|154844.2|154656.2|24
1651709400000|2022-05-05 00:10:00|154889.5|154686.1|154863.4|154733.4|154903.6|154734.8|154849.4|154678|28
1651709410000|2022-05-05 00:10:10|154864.9|154734.9|154848.6|154718.6|154903.5|154734.9|154836.6|154671.1|29
1651709420000|2022-05-05 00:10:20|154853.3|154723.3|154889.6|154689.3|154914.6|154730.2|154851.3|154681.6|19
1651709430000|2022-05-05 00:10:30|154853.7|154723.7|154859.5|154729.5|154867.2|154737.2|154851.5|154721.5|21
1651709440000|2022-05-05 00:10:40|154860.5|154730.5|154897.6|154663.1|154901.5|154732.4|154854.7|154659.2|22
1651709450000|2022-05-05 00:10:50|154893.9|154664.1|154875.8|154665.3|154893.9|154666.4|154866.9|154652.1|26
1651709460000|2022-05-05 00:11:00|154878.3|154666.3|154874.1|154668.7|154878.3|154702.2|154829.6|154664|30
1651709470000|2022-05-05 00:11:10|154876.9|154670|154879.3|154663.5|154882.3|154672|154866.5|154661.7|24
1651709480000|2022-05-05 00:11:20|154876.7|154664.5|154874|154672.4|154884.1|154673.5|154868.5|154657.7|20
1651709490000|2022-05-05 00:11:30|154873.4|154667.7|154878.9|154661.2|154880.6|154672.7|154870.4|154658.4|24
1651709500000|2022-05-05 00:11:40|154881.4|154663|154891.5|154669.8|154895.5|154672.3|154873.3|154661.5|18
1651709510000|2022-05-05 00:11:50|154894.2|154665.4|154892.7|154672|154902.6|154685.1|154884|154664.7|15
1651709520000|2022-05-05 00:12:00|154898.4|154681.7|154903.6|154697.7|154922.7|154703.4|154893.1|154656.5|26
1651709530000|2022-05-05 00:12:10|154906.5|154697.1|154916.4|154664.9|154921|154740|154860|154661.4|26
1651709540000|2022-05-05 00:12:20|154915.8|154664.4|154888.5|154676.2|154917.1|154689.8|154882.1|154660.6|31
1651709550000|2022-05-05 00:12:30|154884.3|154672.1|154885.9|154679|154893.5|154679|154877.2|154664.4|17
1651709560000|2022-05-05 00:12:40|154878.1|154675.8|154884.2|154680.5|154918.8|154736.7|154852|154671.1|31
1651709570000|2022-05-05 00:12:50|154888.2|154682|154925.2|154708.8|154931.8|154710.9|154882.7|154650.4|25
1651709580000|2022-05-05 00:13:00|154924.8|154698.4|154913.7|154708.7|154952.8|154749.5|154869.5|154698.4|23
1651709590000|2022-05-05 00:13:10|154916.9|154704.6|154927.2|154703.2|154935.2|154717.3|154906.5|154678.7|35
1651709600000|2022-05-05 00:13:20|154929.8|154703.4|154932.4|154716|154940.1|154716.7|154921.3|154703.3|19
1651709610000|2022-05-05 00:13:30|154935.5|154717.6|154934.2|154719.8|154941.6|154723.6|154918.7|154709.3|20
1651709620000|2022-05-05 00:13:40|154929.8|154725.6|154930.1|154702.9|154946.8|154764.2|154888.3|154689.5|30
1651709630000|2022-05-05 00:13:50|154932.8|154697.9|154904.4|154698.7|154939.6|154725.3|154904.4|154697.9|22
1651709640000|2022-05-05 00:14:00|154920.3|154710.6|154932.9|154718.1|154939.3|154758.9|154881.6|154705.1|24
1651709650000|2022-05-05 00:14:10|154935.4|154717.8|154940|154722.7|154946.2|154727.2|154925.3|154712.8|17
1651709660000|2022-05-05 00:14:20|154932.5|154717.1|154868|154738|154945.8|154756.2|154866.6|154717.1|16
1651709670000|2022-05-05 00:14:30|154867.5|154737.5|154938|154726|154940.5|154760.3|154865.1|154713.7|14
1651709680000|2022-05-05 00:14:40|154890.3|154760.3|154873.8|154743.8|154944.9|154767.2|154871.9|154714.4|19
1651709690000|2022-05-05 00:14:50|154871.6|154741.6|154864.7|154734.7|154911.2|154747.6|154864.7|154702.9|18
1651709700000|2022-05-05 00:15:00|154865.6|154735.6|154936|154716.3|154936|154749.5|154859.5|154716.3|22
1651709710000|2022-05-05 00:15:10|154876.5|154746.5|154905.1|154703.8|154905.1|154750|154849.9|154696.6|19
1651709720000|2022-05-05 00:15:20|154905.2|154705.9|154836.5|154706.5|154911.7|154733.3|154826.9|154659.6|28
1651709730000|2022-05-05 00:15:30|154839.3|154709.3|154844.4|154714.4|154893.1|154714.4|154829.1|154685.6|28
1651709740000|2022-05-05 00:15:40|154843.8|154713.8|154850.1|154720.1|154852|154722|154842.6|154712.6|24
1651709750000|2022-05-05 00:15:50|154847.3|154717.3|154879.5|154676.8|154927.6|154720|154830.9|154675.5|25
1651709760000|2022-05-05 00:16:00|154835.5|154705.5|154882.4|154681.1|154888.3|154718.6|154833.9|154676.9|19
1651709770000|2022-05-05 00:16:10|154848.8|154718.8|154883.3|154680.7|154893.4|154718.8|154838.5|154680|10
1651709780000|2022-05-05 00:16:20|154841.1|154676.4|154876.2|154675.8|154893.3|154712.8|154836.1|154675.8|19
1651709790000|2022-05-05 00:16:30|154893.4|154680.3|154825.2|154695.2|154910.9|154711.6|154825.2|154670.6|22
1651709800000|2022-05-05 00:16:40|154844.4|154714.4|154895.5|154657.2|154897.1|154720.8|154836.9|154657.2|27
1651709810000|2022-05-05 00:16:50|154939.1|154658.1|154845|154715|154939.1|154717.3|154836.4|154658.1|30
1651709820000|2022-05-05 00:17:00|154840.3|154710.3|154882.3|154752.3|154929.5|154755.3|154832.3|154678.1|35
1651709830000|2022-05-05 00:17:10|154920.6|154718.6|154925.2|154719.3|154928|154755.6|154880.9|154706.3|31
1651709840000|2022-05-05 00:17:20|154884.4|154754.4|154858.1|154728.1|154927.1|154754.5|154857.5|154692.7|31
1651709850000|2022-05-05 00:17:30|154857.5|154727.5|154853.2|154723.2|154914.8|154734|154851.2|154697.5|28
1651709860000|2022-05-05 00:17:40|154852.6|154722.6|154857.2|154727.2|154858.4|154728.4|154852.6|154722.6|19
1651709870000|2022-05-05 00:17:50|154856.9|154726.9|154856.2|154726.2|154857.3|154727.3|154855.9|154725.9|15
1651709880000|2022-05-05 00:18:00|154858.9|154728.9|154854.2|154724.2|154860.9|154730.9|154848.4|154718.4|26
1651709890000|2022-05-05 00:18:10|154844.6|154714.6|154823.1|154693.1|154844.6|154714.6|154815.8|154685.8|34
1651709900000|2022-05-05 00:18:20|154824|154694|154828.6|154698.6|154829.2|154699.2|154824|154694|29
1651709910000|2022-05-05 00:18:30|154828.5|154698.5|154837.1|154707.1|154837.1|154707.1|154821|154691|27
1651709920000|2022-05-05 00:18:40|154840.1|154710.1|154846.6|154716.6|154851|154721|154837.8|154707.8|34
1651709930000|2022-05-05 00:18:50|154847|154717|154845.6|154715.6|154847|154717|154842.8|154712.8|29
1651709940000|2022-05-05 00:19:00|154844.6|154714.6|154862.5|154732.5|154862.5|154732.5|154841.8|154711.8|25
1651709950000|2022-05-05 00:19:10|154860.3|154730.3|154844.2|154714.2|154861.3|154731.3|154842.5|154712.5|19
1651709960000|2022-05-05 00:19:20|154837.3|154707.3|154837|154707|154851.3|154721.3|154829.4|154699.4|38
1651709970000|2022-05-05 00:19:30|154837.9|154707.9|154834.7|154704.7|154841.7|154711.7|154831.1|154701.1|35
1651709980000|2022-05-05 00:19:40|154831.8|154701.8|154834.2|154704.2|154837.8|154707.8|154831.8|154701.8|33
1651709990000|2022-05-05 00:19:50|154834.3|154704.3|154835.1|154705.1|154840.2|154710.2|154832.4|154702.4|31
1651710000000|2022-05-05 00:20:00|154836|154706|154841.5|154711.5|154843.2|154713.2|154834.3|154704.3|33
1651710010000|2022-05-05 00:20:10|154836|154706|154840.9|154710.9|154843.7|154713.7|154836|154706|21
1651710020000|2022-05-05 00:20:20|154842.9|154712.9|154838.4|154708.4|154846.8|154716.8|154831.6|154701.6|31
1651710030000|2022-05-05 00:20:30|154835|154705|154846|154716|154846|154716|154834.3|154704.3|29
1651710040000|2022-05-05 00:20:40|154846.2|154716.2|154843.5|154713.5|154847.9|154717.9|154833|154703|30
1651710050000|2022-05-05 00:20:50|154842.4|154712.4|154840.8|154710.8|154844.6|154714.6|154837.4|154707.4|25
1651710060000|2022-05-05 00:21:00|154840.7|154710.7|154840|154710|154843.4|154713.4|154825.9|154695.9|23
1651710070000|2022-05-05 00:21:10|154842.9|154712.9|154842.4|154712.4|154842.9|154712.9|154822.1|154692.1|37
1651710080000|2022-05-05 00:21:20|154842.3|154712.3|154839.9|154709.9|154846.6|154716.6|154838.8|154708.8|29
1651710090000|2022-05-05 00:21:30|154840.1|154710.1|154783.8|154653.8|154841.8|154711.8|154759.5|154629.5|33
1651710100000|2022-05-05 00:21:40|154784.5|154654.5|154770.9|154640.9|154786.1|154656.1|154770.9|154640.9|38
1651710110000|2022-05-05 00:21:50|154764.8|154634.8|154769.7|154639.7|154783.5|154653.5|154764.8|154634.8|30
1651710120000|2022-05-05 00:22:00|154769.8|154639.8|154771.9|154641.9|154776.4|154646.4|154766.8|154636.8|21
1651710130000|2022-05-05 00:22:10|154771.8|154641.8|154783.3|154653.3|154783.3|154653.3|154766.3|154636.3|31
1651710140000|2022-05-05 00:22:20|154780.8|154650.8|154771.3|154641.3|154784.3|154654.3|154768.8|154638.8|30
1651710150000|2022-05-05 00:22:30|154770.8|154640.8|154789.8|154659.8|154789.8|154659.8|154759.3|154629.3|36
1651710160000|2022-05-05 00:22:40|154792.4|154662.4|154792.3|154662.3|154799.9|154669.9|154785.4|154655.4|25
1651710170000|2022-05-05 00:22:50|154792.8|154662.8|154794.9|154664.9|154802.4|154672.4|154791.5|154661.5|25
1651710180000|2022-05-05 00:23:00|154792.7|154662.7|154797.8|154667.8|154800.2|154670.2|154789.2|154659.2|29
1651710190000|2022-05-05 00:23:10|154793.2|154663.2|154793.5|154663.5|154809.4|154679.4|154785.1|154655.1|30
1651710200000|2022-05-05 00:23:20|154791.2|154661.2|154796.9|154666.9|154808.3|154678.3|154786.2|154656.2|33
1651710210000|2022-05-05 00:23:30|154795.3|154665.3|154789.9|154659.9|154801.1|154671.1|154788.6|154658.6|36
1651710220000|2022-05-05 00:23:40|154791.5|154661.5|154793.9|154663.9|154796.5|154666.5|154786|154656|35
1651710230000|2022-05-05 00:23:50|154788.2|154658.2|154792|154662|154795|154665|154786.4|154656.4|31
1651710240000|2022-05-05 00:24:00|154791.5|154661.5|154791.5|154661.5|154805.4|154675.4|154785.8|154655.8|35
1651710250000|2022-05-05 00:24:10|154808|154678|154686.1|154556.1|154808|154678|154685.4|154512|35
1651710260000|2022-05-05 00:24:20|154687.1|154557.1|154695.2|154565.2|154732|154565.3|154685.2|154514.8|30
1651710270000|2022-05-05 00:24:30|154695.3|154565.3|154749.7|154539.3|154757.6|154589.7|154692.4|154527.6|34
1651710280000|2022-05-05 00:24:40|154747.3|154537.5|154705.2|154575.2|154748.4|154578.8|154703.2|154533.6|36
1651710290000|2022-05-05 00:24:50|154710|154580|154733.3|154603.3|154761.7|154603.3|154709.1|154529.6|30
1651710300000|2022-05-05 00:25:00|154729.4|154599.4|154748.5|154618.5|154751.5|154621.5|154729.4|154599.4|35
1651710310000|2022-05-05 00:25:10|154748.9|154618.9|154743.1|154613.1|154750.2|154620.2|154739.1|154609.1|30
1651710320000|2022-05-05 00:25:20|154743.8|154613.8|154764.8|154634.8|154774.4|154644.4|154739.3|154609.3|30
1651710330000|2022-05-05 00:25:30|154765|154635|154768.2|154638.2|154770.9|154640.9|154748.8|154618.8|33
1651710340000|2022-05-05 00:25:40|154769.6|154639.6|154780.6|154650.6|154793.2|154663.2|154760.3|154630.3|27
1651710350000|2022-05-05 00:25:50|154784.8|154654.8|154782|154652|154784.9|154654.9|154773.6|154643.6|31
1651710360000|2022-05-05 00:26:00|154771.4|154641.4|154766.3|154636.3|154780.4|154650.4|154766.3|154636.3|26
1651710370000|2022-05-05 00:26:10|154768|154638|154799.9|154593.2|154804.7|154641.2|154760.1|154582.8|26
1651710380000|2022-05-05 00:26:20|154800|154593.1|154769.2|154639.2|154809.9|154639.2|154764.3|154592.8|19
1651710390000|2022-05-05 00:26:30|154841.9|154609|154805.7|154596.1|154842.4|154638|154766.5|154570.8|27
1651710400000|2022-05-05 00:26:40|154805.8|154597|154875|154664.7|154877.9|154687.2|154764.3|154592.7|29
1651710410000|2022-05-05 00:26:50|154879.1|154664.1|154868.4|154661.6|154895.4|154693|154810.4|154653|27
1651710420000|2022-05-05 00:27:00|154870.8|154662|154861.2|154661|154883|154700.7|154821.6|154658.2|27
1651710430000|2022-05-05 00:27:10|154866.8|154661.6|154823.4|154693.4|154876.9|154696.1|154823|154658.3|24
1651710440000|2022-05-05 00:27:20|154824.7|154694.7|154833.8|154703.8|154880.9|154703.8|154824.7|154648|27
1651710450000|2022-05-05 00:27:30|154871|154669|154843.4|154713.4|154883.2|154715.7|154834.8|154669|31
1651710460000|2022-05-05 00:27:40|154844.8|154714.8|154845.4|154715.4|154885.9|154717.3|154831.5|154680.2|24
1651710470000|2022-05-05 00:27:50|154832.2|154702.2|154888.6|154674.8|154936.5|154724|154832.2|154672.8|31
1651710480000|2022-05-05 00:28:00|154890.7|154676.3|154876|154675|154893.6|154712.3|154828.1|154668.6|33
1651710490000|2022-05-05 00:28:10|154877.9|154676.3|154891.3|154681.5|154892.2|154681.5|154877|154672.4|27
1651710500000|2022-05-05 00:28:20|154893|154683.1|154848.7|154718.7|154893|154727.7|154842.8|154683.1|24
1651710510000|2022-05-05 00:28:30|154850.6|154720.6|154846.6|154716.6|154884.6|154722.6|154843.5|154683.3|21
1651710520000|2022-05-05 00:28:40|154845.9|154715.9|154863.4|154733.4|154892.6|154748.8|154843.3|154674.6|22
1651710530000|2022-05-05 00:28:50|154868|154738|154873.1|154743.1|154874.3|154744.3|154862.3|154732.3|30
1651710540000|2022-05-05 00:29:00|154872.5|154742.5|154896|154766|154906.4|154776.4|154872.5|154742.5|31
1651710550000|2022-05-05 00:29:10|154887.3|154757.3|154892.1|154762.1|154892.1|154762.1|154886|154756|25
1651710560000|2022-05-05 00:29:20|154897.4|154767.4|154896.8|154766.8|154910.9|154780.9|154895.2|154765.2|20
1651710570000|2022-05-05 00:29:30|154897.1|154767.1|154905.7|154775.7|154910.7|154780.7|154895.9|154765.9|24
1651710580000|2022-05-05 00:29:40|154905.8|154775.8|154920.8|154790.8|154940|154810|154902.4|154772.4|33
1651710590000|2022-05-05 00:29:50|154936|154806|154913.8|154783.8|154936|154806|154911.3|154781.3|25
1651710600000|2022-05-05 00:30:00|154905.9|154775.9|154887.1|154757.1|154905.9|154775.9|154881.9|154751.9|28
1651710610000|2022-05-05 00:30:10|154886.4|154756.4|154890.2|154760.2|154890.3|154760.3|154874|154744|29
1651710620000|2022-05-05 00:30:20|154891.2|154761.2|154894.9|154764.9|154896|154766|154883.9|154753.9|29
1651710630000|2022-05-05 00:30:30|154895.9|154765.9|154899.5|154769.5|154929.5|154769.5|154892|154729.2|19
1651710640000|2022-05-05 00:30:40|154899.6|154769.6|154893.7|154763.7|154945.4|154772.3|154872.1|154721.1|26
1651710650000|2022-05-05 00:30:50|154890.6|154760.6|154893.2|154763.2|154955.4|154770.7|154876.2|154707.2|24
1651710660000|2022-05-05 00:31:00|154891.6|154761.6|154925.2|154711.9|154933.6|154763.7|154882.8|154708.1|21
1651710670000|2022-05-05 00:31:10|154924.1|154714.8|154879.2|154749.2|154927.8|154763|154872.6|154714.8|22
1651710680000|2022-05-05 00:31:20|154878.9|154748.9|154883.1|154753.1|154893|154763|154873.9|154743.9|15
1651710690000|2022-05-05 00:31:30|154882.7|154752.7|154884.8|154754.8|154886.2|154756.2|154881.9|154751.9|6
1651710700000|2022-05-05 00:31:40|154885|154755|154888.6|154758.6|154888.6|154758.6|154883.7|154753.7|7
1651710710000|2022-05-05 00:31:50|154925.9|154715.3|154903.9|154773.9|154925.9|154774.9|154891.2|154715.3|28
1651710720000|2022-05-05 00:32:00|154901.6|154771.6|154902.7|154772.7|154921.6|154791.6|154901.6|154771.6|22
1651710730000|2022-05-05 00:32:10|154902.2|154772.2|154919.4|154789.4|154923.1|154793.1|154902.2|154772.2|16
1651710740000|2022-05-05 00:32:20|154918|154788|154913.2|154783.2|154932.8|154802.8|154912.9|154782.9|27
1651710750000|2022-05-05 00:32:30|154917.3|154787.3|154933.1|154803.1|154933.8|154803.8|154916.3|154786.3|25
1651710760000|2022-05-05 00:32:40|154930.5|154800.5|154931|154801|154935.3|154805.3|154925.8|154795.8|25
1651710770000|2022-05-05 00:32:50|154930.3|154800.3|154925.7|154795.7|154937.4|154807.4|154920.3|154790.3|21
1651710780000|2022-05-05 00:33:00|154925|154795|154924.9|154794.9|154927.9|154797.9|154920|154790|21
1651710790000|2022-05-05 00:33:10|154926.1|154796.1|154929.7|154799.7|154929.9|154799.9|154924.3|154794.3|14
1651710800000|2022-05-05 00:33:20|154927.7|154797.7|154928.9|154798.9|154930|154800|154915.1|154785.1|12
1651710810000|2022-05-05 00:33:30|154922.6|154792.6|154921.5|154791.5|154931.5|154801.5|154919.2|154789.2|13
1651710820000|2022-05-05 00:33:40|154918.3|154788.3|154929.8|154799.8|154930.7|154800.7|154918.3|154788.3|13
1651710830000|2022-05-05 00:33:50|154930|154800|154869.1|154739.1|154930|154800|154864.4|154734.4|31
1651710840000|2022-05-05 00:34:00|154861.8|154731.8|154830.6|154700.6|154874.9|154744.9|154822.5|154658.5|36
1651710850000|2022-05-05 00:34:10|154830|154700|154822|154692|154836.2|154706.2|154815.8|154685.8|33
1651710860000|2022-05-05 00:34:20|154821.3|154691.3|154816.9|154686.9|154862.1|154696.8|154816.9|154658.9|26
1651710870000|2022-05-05 00:34:30|154817.3|154687.3|154880.2|154750.2|154915.7|154750.3|154816.9|154686.9|26
1651710880000|2022-05-05 00:34:40|154881.9|154751.9|154927.3|154696.7|154930.7|154755.1|154873|154688|22
1651710890000|2022-05-05 00:34:50|154925.3|154701.9|154915.6|154704.4|154926.2|154749.9|154876.3|154700.9|21
1651710900000|2022-05-05 00:35:00|154914.2|154702.2|154868.3|154738.3|154924.5|154745.4|154861.2|154693.5|22
1651710910000|2022-05-05 00:35:10|154871.2|154741.2|154877.6|154747.6|154922.3|154760.3|154871.2|154715.4|21
1651710920000|2022-05-05 00:35:20|154875.6|154745.6|154889.6|154759.6|154889.6|154759.6|154873.7|154743.7|15
1651710930000|2022-05-05 00:35:30|154886.8|154756.8|154872.6|154742.6|154886.8|154756.8|154872.3|154742.3|17
1651710940000|2022-05-05 00:35:40|154873.3|154743.3|154875.9|154745.9|154889|154759|154869.3|154739.3|14
1651710950000|2022-05-05 00:35:50|154875|154745|154862.3|154732.3|154878.7|154748.7|154858.5|154728.5|14
1651710960000|2022-05-05 00:36:00|154871.2|154741.2|154877.9|154747.9|154888.8|154758.8|154866.3|154736.3|17
1651710970000|2022-05-05 00:36:10|154874.5|154744.5|154888|154758|154893.9|154763.9|154874.5|154744.5|11
1651710980000|2022-05-05 00:36:20|154888.6|154758.6|154884.3|154754.3|154888.6|154758.6|154873.1|154743.1|15
1651710990000|2022-05-05 00:36:30|154884.4|154754.4|154929.5|154723|154930.8|154763.3|154879.9|154721.2|22
1651711000000|2022-05-05 00:36:40|154937.3|154737.1|154911.1|154781.1|154938.9|154782.7|154901.9|154736|20
1651711010000|2022-05-05 00:36:50|154906.1|154776.1|154882.4|154752.4|154923.3|154785.8|154871.4|154720.5|24
1651711020000|2022-05-05 00:37:00|154900.4|154770.4|154889.5|154759.5|154927.5|154770.4|154877.1|154714.6|18
1651711030000|2022-05-05 00:37:10|154885.5|154755.5|154937.2|154726.4|154937.2|154764.8|154885.5|154726|19
1651711040000|2022-05-05 00:37:20|154936.3|154724.4|154896.5|154766.5|154936.3|154767.1|154885.4|154722.4|16
1651711050000|2022-05-05 00:37:30|154938.8|154733.3|154936.9|154731.1|154938.8|154778.8|154891.7|154731.1|17
1651711060000|2022-05-05 00:37:40|154936.5|154729.9|154903|154773|154939.8|154773|154894.1|154729.9|16
1651711070000|2022-05-05 00:37:50|154897.7|154767.7|154883.8|154753.8|154902.6|154772.6|154883.8|154753.8|12
1651711080000|2022-05-05 00:38:00|154884.1|154754.1|154886.5|154756.5|154890|154760|154880.4|154750.4|20
1651711090000|2022-05-05 00:38:10|154889.4|154759.4|154891.1|154761.1|154932.3|154770.9|154880.6|154725.7|30
1651711100000|2022-05-05 00:38:20|154893.8|154763.8|154933.7|154803.7|154964.3|154803.7|154893.8|154744.1|21
1651711110000|2022-05-05 00:38:30|154927.2|154797.2|154909.6|154779.6|154956.9|154797.2|154908.6|154747.8|19
1651711120000|2022-05-05 00:38:40|154910.3|154780.3|154924.9|154794.9|154924.9|154794.9|154909.9|154779.9|18
1651711130000|2022-05-05 00:38:50|154923.3|154793.3|154917|154787|154925|154795|154913.8|154783.8|16
1651711140000|2022-05-05 00:39:00|154911.6|154781.6|154922.4|154792.4|154934.3|154804.3|154908.7|154778.7|22
1651711150000|2022-05-05 00:39:10|154923.8|154793.8|154896.2|154766.2|154925.8|154795.8|154896.2|154766.2|30
1651711160000|2022-05-05 00:39:20|154902.5|154772.5|154904.8|154774.8|154923.6|154793.6|154898.1|154768.1|18
1651711170000|2022-05-05 00:39:30|154902.4|154772.4|154907.5|154777.5|154933.9|154803.9|154902.4|154772.4|19
1651711180000|2022-05-05 00:39:40|154905.7|154775.7|154909.9|154779.9|154911|154781|154905.7|154775.7|13
1651711190000|2022-05-05 00:39:50|154905.4|154775.4|154903.1|154773.1|154909.2|154779.2|154898.6|154768.6|11
1651711200000|2022-05-05 00:40:00|154904.5|154774.5|154905.8|154775.8|154905.8|154775.8|154891.7|154761.7|16
1651711210000|2022-05-05 00:40:10|154904.2|154774.2|154912.7|154782.7|154918.5|154788.5|154904.2|154774.2|19
1651711220000|2022-05-05 00:40:20|154916.1|154786.1|154912.1|154782.1|154917.3|154787.3|154912.1|154782.1|10
1651711230000|2022-05-05 00:40:30|154912.3|154782.3|154919.6|154789.6|154921.5|154791.5|154906.5|154776.5|13
1651711240000|2022-05-05 00:40:40|154922.4|154792.4|154867.2|154737.2|154928.6|154798.6|154867.2|154737.2|15
1651711250000|2022-05-05 00:40:50|154859.9|154729.9|154904.9|154774.9|154912.4|154782.4|154859.9|154729.9|28
1651711260000|2022-05-05 00:41:00|154900.8|154770.8|154900.3|154770.3|154915.9|154785.9|154893.7|154763.7|19
1651711270000|2022-05-05 00:41:10|154899.1|154769.1|154906.1|154776.1|154908.3|154778.3|154895.5|154765.5|14
1651711280000|2022-05-05 00:41:20|154903.9|154773.9|154901.4|154771.4|154908.6|154778.6|154899|154769|10
1651711290000|2022-05-05 00:41:30|154900.5|154770.5|154896.4|154766.4|154901.9|154771.9|154892.1|154762.1|11
1651711300000|2022-05-05 00:41:40|154894.3|154764.3|154922.2|154792.2|154922.2|154792.2|154894.3|154764.3|20
1651711310000|2022-05-05 00:41:50|154922.9|154792.9|154919|154789|154925.3|154795.3|154908.1|154778.1|22
1651711320000|2022-05-05 00:42:00|154902|154772|154903.5|154773.5|154931.1|154801.1|154902|154772|31
1651711330000|2022-05-05 00:42:10|154895.6|154765.6|154909.3|154779.3|154957|154827|154894.8|154764.8|8
1651711340000|2022-05-05 00:42:20|154908.9|154778.9|154910.1|154780.1|154920|154790|154907.3|154777.3|12
1651711350000|2022-05-05 00:42:30|154910|154780|154911.7|154781.7|154912.8|154782.8|154908.6|154778.6|9
1651711360000|2022-05-05 00:42:40|154907.5|154777.5|154912|154782|154914|154784|154900.5|154770.5|14
1651711370000|2022-05-05 00:42:50|154914.8|154784.8|154905.6|154775.6|154914.8|154784.8|154900.9|154770.9|14
1651711380000|2022-05-05 00:43:00|154907.2|154777.2|154897.8|154767.8|154915.2|154785.2|154890.8|154760.8|20
1651711390000|2022-05-05 00:43:10|154896.4|154766.4|154898.9|154768.9|154901.3|154771.3|154892.1|154762.1|8
1651711400000|2022-05-05 00:43:20|154901.8|154771.8|154899|154769|154902.4|154772.4|154896.5|154766.5|7
1651711410000|2022-05-05 00:43:30|154896.7|154766.7|154900.9|154770.9|154923|154771.4|154871.4|154686|14
1651711420000|2022-05-05 00:43:40|154906.3|154776.3|154879.3|154749.3|154906.3|154776.3|154862.7|154732.7|23
1651711430000|2022-05-05 00:43:50|154867.7|154737.7|154861.9|154731.9|154868.3|154738.3|154860.2|154730.2|18
1651711440000|2022-05-05 00:44:00|154861.3|154731.3|154869|154739|154869.3|154739.3|154861.3|154731.3|9
1651711450000|2022-05-05 00:44:10|154869.4|154739.4|154875.4|154745.4|154882.6|154752.6|154869.4|154739.4|9
1651711460000|2022-05-05 00:44:20|154877.5|154747.5|154884.2|154754.2|154884.2|154754.2|154867.4|154737.4|13
1651711470000|2022-05-05 00:44:30|154881.5|154751.5|154869.2|154739.2|154903.1|154756.9|154865.8|154701.2|23
1651711480000|2022-05-05 00:44:40|154872.9|154742.9|154874|154744|154896.6|154766.6|154865.1|154735.1|23
1651711490000|2022-05-05 00:44:50|154885.1|154755.1|154903.4|154773.4|154928.1|154786.5|154873.3|154723|20
1651711500000|2022-05-05 00:45:00|154919.6|154789.6|154895.7|154765.7|154923.4|154793.4|154888.6|154758.6|23
1651711510000|2022-05-05 00:45:10|154897.9|154767.9|154905.8|154775.8|154924.2|154794.2|154886.6|154756.6|17
1651711520000|2022-05-05 00:45:20|154909.9|154779.9|154910.5|154780.5|154926|154796|154895.1|154765.1|15
1651711530000|2022-05-05 00:45:30|154919.1|154789.1|154905.6|154775.6|154939.1|154789.1|154896.4|154739.1|21
1651711540000|2022-05-05 00:45:40|154904.6|154774.6|154910.6|154780.6|154915.3|154785.3|154904.3|154774.3|14
1651711550000|2022-05-05 00:45:50|154908.4|154778.4|154923|154793|154923|154793|154908.4|154778.4|12
1651711560000|2022-05-05 00:46:00|154923.1|154793.1|154922.9|154792.9|154932.6|154802.6|154918.2|154788.2|17
1651711570000|2022-05-05 00:46:10|154924.9|154794.9|154933.2|154803.2|154933.2|154803.2|154920|154790|16
1651711580000|2022-05-05 00:46:20|154933.1|154803.1|154910.6|154780.6|154933.1|154803.1|154906.3|154776.3|12
1651711590000|2022-05-05 00:46:30|154922|154792|154914.5|154784.5|154928.8|154798.8|154908.2|154778.2|26
1651711600000|2022-05-05 00:46:40|154916|154786|154923.4|154793.4|154924.8|154794.8|154913.3|154783.3|16
1651711610000|2022-05-05 00:46:50|154923.6|154793.6|154918|154788|154929.2|154799.2|154896.5|154766.5|20
1651711620000|2022-05-05 00:47:00|154920.3|154790.3|154910.2|154780.2|154920.3|154790.3|154899.2|154769.2|18
1651711630000|2022-05-05 00:47:10|154906.3|154776.3|154863|154733|154906.3|154776.3|154863|154733|15
1651711640000|2022-05-05 00:47:20|154908.8|154706.6|154875.7|154745.7|154908.8|154754.8|154869.4|154706.6|17
1651711650000|2022-05-05 00:47:30|154875|154745|154865.7|154735.7|154880.9|154750.9|154865.7|154735.7|17
1651711660000|2022-05-05 00:47:40|154865.5|154735.5|154878.3|154748.3|154905.8|154750.3|154848|154705.6|26
1651711670000|2022-05-05 00:47:50|154870.9|154740.9|154928|154696.2|154934.2|154740.9|154870.9|154696.2|18
1651711680000|2022-05-05 00:48:00|154929.7|154695|154877.7|154747.7|154931.2|154747.7|154869.6|154695|15
1651711690000|2022-05-05 00:48:10|154874.8|154744.8|154870.7|154740.7|154913.1|154748.3|154859.7|154712.9|25
1651711700000|2022-05-05 00:48:20|154873.5|154743.5|154879.3|154749.3|154880.3|154750.3|154862.4|154732.4|14
1651711710000|2022-05-05 00:48:30|154879.5|154749.5|154865.4|154735.4|154885|154755|154860.6|154730.6|15
1651711720000|2022-05-05 00:48:40|154881.4|154751.4|154867.3|154737.3|154882.2|154752.2|154850.4|154667|20
1651711730000|2022-05-05 00:48:50|154864.4|154734.4|154875.4|154745.4|154879|154749|154859.4|154729.4|14
1651711740000|2022-05-05 00:49:00|154878.2|154748.2|154862.5|154732.5|154881.9|154751.9|154860.6|154730.6|15
1651711750000|2022-05-05 00:49:10|154861.3|154731.3|154872.4|154742.4|154882.5|154752.5|154861.3|154731.3|11
1651711760000|2022-05-05 00:49:20|154872.1|154742.1|154870|154740|154872.7|154742.7|154861|154731|16
1651711770000|2022-05-05 00:49:30|154870.5|154740.5|154857|154727|154878.4|154748.4|154857|154727|13
1651711780000|2022-05-05 00:49:40|154844.1|154714.1|154848|154718|154869.1|154739.1|154843.8|154713.8|24
1651711790000|2022-05-05 00:49:50|154847.5|154717.5|154844.4|154714.4|154849.7|154719.7|154839.8|154709.8|22
1651711800000|2022-05-05 00:50:00|154852.6|154722.6|154847.8|154717.8|154852.6|154722.6|154845.3|154715.3|21
1651711810000|2022-05-05 00:50:10|154848.4|154718.4|154847.9|154717.9|154849.1|154719.1|154847.3|154717.3|12
1651711820000|2022-05-05 00:50:20|154847.4|154717.4|154847.8|154717.8|154856.6|154726.6|154839.4|154709.4|25
1651711830000|2022-05-05 00:50:30|154861.2|154731.2|154867.7|154737.7|154876.4|154746.4|154839.5|154709.5|17
1651711840000|2022-05-05 00:50:40|154859|154729|154766.2|154636.2|154864.5|154734.5|154766.2|154595.4|17
1651711850000|2022-05-05 00:50:50|154767.3|154637.3|154762.2|154632.2|154800.1|154645.9|154751.1|154577.7|18
1651711860000|2022-05-05 00:51:00|154754.3|154624.3|154763.3|154633.3|154769.1|154639.1|154754.3|154624.3|17
1651711870000|2022-05-05 00:51:10|154758.4|154628.4|154793.3|154581.3|154794.9|154636.9|154737.3|154572.2|23
1651711880000|2022-05-05 00:51:20|154787.3|154577.6|154718.8|154588.8|154789.5|154605|154701.1|154538.6|34
1651711890000|2022-05-05 00:51:30|154752.5|154622.5|154780|154564|154802.9|154629.1|154736.1|154541.4|32
1651711900000|2022-05-05 00:51:40|154785.4|154564.5|154803.3|154523|154803.3|154605.2|154733.8|154523|26
1651711910000|2022-05-05 00:51:50|154777.8|154552.7|154740.7|154610.7|154799.8|154615.5|154717.9|154522.6|32
1651711920000|2022-05-05 00:52:00|154741.8|154611.8|154810.4|154592.6|154828|154628.9|154740.5|154561.4|32
1651711930000|2022-05-05 00:52:10|154831.9|154586.4|154841.2|154579.1|154841.2|154640.1|154758.5|154572|22
1651711940000|2022-05-05 00:52:20|154832.8|154588.3|154819.7|154609.2|154833|154645.3|154774.9|154588.3|19
1651711950000|2022-05-05 00:52:30|154824|154615.3|154758.1|154628.1|154824|154652.5|154758.1|154612.1|17
1651711960000|2022-05-05 00:52:40|154757.7|154627.7|154759.1|154629.1|154759.9|154629.9|154753.3|154623.3|22
1651711970000|2022-05-05 00:52:50|154758.5|154628.5|154763.3|154633.3|154763.3|154633.3|154747.9|154617.9|21
1651711980000|2022-05-05 00:53:00|154757.8|154627.8|154756.3|154626.3|154760.6|154630.6|154747.6|154617.6|29
1651711990000|2022-05-05 00:53:10|154755.9|154625.9|154759.5|154629.5|154766.8|154636.8|154752.7|154622.7|22
1651712000000|2022-05-05 00:53:20|154757.4|154627.4|154771.4|154641.4|154819.4|154643|154757.4|154603.7|19
1651712010000|2022-05-05 00:53:30|154773.5|154643.5|154765.6|154635.6|154811.3|154645.5|154754.9|154590.5|21
1651712020000|2022-05-05 00:53:40|154764|154634|154773.2|154643.2|154778.2|154648.2|154762.3|154632.3|18
1651712030000|2022-05-05 00:53:50|154766.1|154636.1|154783|154653|154783.8|154653.8|154758.7|154628.7|19
1651712040000|2022-05-05 00:54:00|154783.1|154653.1|154787|154657|154787|154657|154770.7|154640.7|14
1651712050000|2022-05-05 00:54:10|154789.4|154659.4|154831.2|154621.8|154831.2|154659.4|154781.1|154614.7|13
1651712060000|2022-05-05 00:54:20|154784.5|154654.5|154776.1|154646.1|154831.2|154655.5|154773.1|154611.7|15
1651712070000|2022-05-05 00:54:30|154777.6|154647.6|154778.3|154648.3|154780.6|154650.6|154766.5|154636.5|15
1651712080000|2022-05-05 00:54:40|154775.3|154645.3|154827.7|154697.7|154875.2|154697.7|154766.6|154636.6|26
1651712090000|2022-05-05 00:54:50|154858.6|154648.2|154826.1|154696.1|154877.3|154696.1|154809.4|154642.8|29
1651712100000|2022-05-05 00:55:00|154815.9|154685.9|154859.7|154656.1|154867.7|154690.8|154807.4|154647.4|23
1651712110000|2022-05-05 00:55:10|154862.3|154651.7|154841.5|154711.5|154876.9|154711.5|154817.3|154651.7|26
1651712120000|2022-05-05 00:55:20|154841.2|154711.2|154821.7|154691.7|154870.2|154713.9|154813.8|154654.2|36
1651712130000|2022-05-05 00:55:30|154823.2|154693.2|154862.1|154658.5|154866.8|154696.6|154814.6|154653.8|26
1651712140000|2022-05-05 00:55:40|154861.8|154660.6|154863|154654.5|154866.4|154693.8|154808.9|154643.2|23
1651712150000|2022-05-05 00:55:50|154863.2|154654.6|154857.9|154655.1|154881|154698.3|154806.7|154654.6|16
1651712160000|2022-05-05 00:56:00|154863.7|154653|154799.4|154669.4|154878.8|154688.9|154793.3|154631.5|29
1651712170000|2022-05-05 00:56:10|154799.3|154669.3|154804.4|154674.4|154840.2|154676.9|154796.3|154636|27
1651712180000|2022-05-05 00:56:20|154805.3|154675.3|154807.4|154677.4|154811.2|154681.2|154804.3|154674.3|25
1651712190000|2022-05-05 00:56:30|154807.3|154677.3|154831.7|154619.7|154864.9|154687|154780.7|154618.4|30
1651712200000|2022-05-05 00:56:40|154826.4|154620.2|154871|154642.7|154871|154673.9|154794.4|154620.2|22
1651712210000|2022-05-05 00:56:50|154852.8|154640.3|154815.7|154589.5|154852.8|154640.3|154755.4|154548.1|31
1651712220000|2022-05-05 00:57:00|154805.9|154587.2|154758.2|154628.2|154830.8|154631.2|154749.3|154582.1|34
1651712230000|2022-05-05 00:57:10|154749.9|154619.9|154798.3|154583.3|154803.1|154628.4|154746.2|154576.1|25
1651712240000|2022-05-05 00:57:20|154802.8|154584|154792.3|154589.3|154831.2|154616.6|154745|154549.9|35
1651712250000|2022-05-05 00:57:30|154797.3|154591.6|154812.9|154603|154814.1|154630|154743.3|154575.7|29
1651712260000|2022-05-05 00:57:40|154807.5|154602.7|154769.8|154543.1|154812.4|154639|154751.5|154543.1|29
1651712270000|2022-05-05 00:57:50|154773.4|154547.3|154745.4|154615.4|154801.6|154619.9|154723.2|154514.9|37
1651712280000|2022-05-05 00:58:00|154784|154583.4|154808.8|154605|154819.3|154625|154755|154575.3|35
1651712290000|2022-05-05 00:58:10|154812.1|154609.2|154761|154631|154816.2|154642.5|154761|154590.4|25
1651712300000|2022-05-05 00:58:20|154809.6|154609.1|154783.5|154653.5|154821.6|154653.5|154773.3|154593.7|28
1651712310000|2022-05-05 00:58:30|154782|154652|154808.8|154606.1|154821.9|154652.5|154771|154606.1|15
1651712320000|2022-05-05 00:58:40|154770.5|154640.5|154790.2|154586|154821|154655.6|154770|154573|23
1651712330000|2022-05-05 00:58:50|154787.7|154578.2|154799.2|154577|154810.7|154587.1|154784.9|154569.1|31
1651712340000|2022-05-05 00:59:00|154799.1|154577.1|154703.4|154573.4|154805.7|154585.6|154698.3|154533|34
1651712350000|2022-05-05 00:59:10|154742.8|154537.4|154773.9|154552.4|154780.5|154599.1|154710.1|154537.4|34
1651712360000|2022-05-05 00:59:20|154778.7|154551.9|154764.6|154534.1|154786.9|154551.9|154740.2|154505.8|28
1651712370000|2022-05-05 00:59:30|154767.7|154533.8|154766.5|154535.2|154774.6|154542.5|154742.1|154516.6|34
1651712380000|2022-05-05 00:59:40|154779.3|154536.4|154702.9|154572.9|154786.4|154574.8|154702.9|154530.5|35
1651712390000|2022-05-05 00:59:50|154704.8|154574.8|154770.7|154558.7|154785.2|154576.7|154700.2|154537|30
1651712400000|2022-05-05 01:00:00|154775.4|154557.1|154763.1|154555.9|154775.8|154563|154757.5|154547.5|35
1651712410000|2022-05-05 01:00:10|154765.4|154556.8|154769.3|154542.7|154772.4|154582.7|154708.7|154535.8|39
1651712420000|2022-05-05 01:00:20|154773|154542.2|154760.4|154549.8|154773|154587.5|154717.5|154538.5|36
1651712430000|2022-05-05 01:00:30|154762.4|154553.3|154760.2|154557.2|154781.6|154581.6|154711.6|154548.8|35
1651712440000|2022-05-05 01:00:40|154760|154552.9|154714.6|154584.6|154775.4|154588.5|154696.9|154538.6|35
1651712450000|2022-05-05 01:00:50|154750|154548.9|154760.8|154546.7|154769.3|154559.1|154749.6|154541.6|36
1651712460000|2022-05-05 01:01:00|154753.5|154541.8|154708.5|154578.5|154767.3|154585.1|154698.9|154532.9|34
1651712470000|2022-05-05 01:01:10|154705.3|154575.3|154740.4|154538.6|154754.1|154586.3|154697.2|154538.6|33
1651712480000|2022-05-05 01:01:20|154741.3|154540.3|154759.7|154556.9|154764.6|154573.6|154699.2|154540.3|31
1651712490000|2022-05-05 01:01:30|154759.4|154554.8|154737.7|154607.7|154785.7|154613.4|154712.3|154547.8|37
1651712500000|2022-05-05 01:01:40|154732.4|154602.4|154736.8|154534.5|154783.5|154618.7|154692.4|154524.8|37
1651712510000|2022-05-05 01:01:50|154734.3|154531.5|154691|154465.6|154757.6|154579|154691|154459.5|38
1651712520000|2022-05-05 01:02:00|154690.8|154468.5|154688.5|154456.9|154710.8|154468.5|154678.7|154453.7|36
1651712530000|2022-05-05 01:02:10|154685.7|154456|154707.7|154448.7|154730.3|154468.7|154684.9|154408.9|37
1651712540000|2022-05-05 01:02:20|154723.7|154462.2|154729.4|154475.7|154735.3|154476.6|154698|154461.4|36
1651712550000|2022-05-05 01:02:30|154726.3|154472.7|154742.6|154489.7|154745.6|154490.5|154726.3|154450.3|33
1651712560000|2022-05-05 01:02:40|154743.6|154468.7|154781.9|154531.2|154789.5|154533.1|154711.7|154468.7|37
1651712570000|2022-05-05 01:02:50|154783.4|154531.3|154774.7|154520.1|154788.8|154533.6|154769.2|154504.1|35
1651712580000|2022-05-05 01:03:00|154771|154521.1|154790.2|154511|154790.5|154523.9|154771|154503.1|22
1651712590000|2022-05-05 01:03:10|154788.4|154509.3|154758.7|154492.2|154792.4|154514.4|154749.1|154490.5|30
1651712600000|2022-05-05 01:03:20|154759.2|154492.6|154782.7|154546.9|154790.2|154559.1|154747.6|154491|33
1651712610000|2022-05-05 01:03:30|154790.4|154546.4|154790|154557.9|154803.9|154563.3|154771.2|154543.8|31
1651712620000|2022-05-05 01:03:40|154787.5|154559.8|154768.6|154562.3|154800.1|154562.3|154768.2|154553.4|30
1651712630000|2022-05-05 01:03:50|154781.2|154561.3|154795|154558.9|154807.9|154585.6|154773.2|154557.2|30
1651712640000|2022-05-05 01:04:00|154790.4|154556.3|154787.6|154558.5|154811|154576.1|154782.9|154546.5|30
1651712650000|2022-05-05 01:04:10|154790.4|154563.7|154784.6|154555.9|154790.4|154564.5|154760.7|154555.8|33
1651712660000|2022-05-05 01:04:20|154783.9|154561.9|154799.6|154562.7|154820.7|154601|154726.3|154552.7|35
1651712670000|2022-05-05 01:04:30|154795.2|154564.5|154819.4|154565.1|154820.9|154570.6|154795.2|154560.7|29
1651712680000|2022-05-05 01:04:40|154811.7|154562.6|154748.8|154531.1|154818.9|154584.9|154714.9|154525.9|35
1651712690000|2022-05-05 01:04:50|154749.5|154531.3|154740.4|154527.5|154767.6|154534.4|154740|154527.5|31
1651712700000|2022-05-05 01:05:00|154738|154527.2|154758.4|154527.8|154767.8|154536.6|154738|154497.3|31
1651712710000|2022-05-05 01:05:10|154758.7|154529.6|154779.1|154531.6|154780.4|154532|154741.9|154525.6|34
1651712720000|2022-05-05 01:05:20|154780.5|154531.9|154735.5|154527.1|154780.5|154533.4|154733.4|154523|34
1651712730000|2022-05-05 01:05:30|154734.6|154527.4|154756.5|154547.7|154768.1|154581|154711|154524.9|30
1651712740000|2022-05-05 01:05:40|154757.6|154547.4|154759.6|154552.2|154770.6|154587.2|154717.2|154535|33
1651712750000|2022-05-05 01:05:50|154759.9|154552.6|154758.9|154557.1|154760.4|154592.1|154719.6|154552.6|29
1651712760000|2022-05-05 01:06:00|154759.2|154555.8|154740.9|154536.2|154768.6|154578.1|154704.5|154527.1|36
1651712770000|2022-05-05 01:06:10|154740.8|154536.1|154758.1|154537.3|154765.2|154541.2|154738.1|154531.8|36
1651712780000|2022-05-05 01:06:20|154759.2|154538.1|154741.6|154537.6|154763.9|154538.6|154738.5|154528.1|33
1651712790000|2022-05-05 01:06:30|154744.2|154539.5|154703.6|154573.6|154762.4|154581|154703.6|154534.7|24
1651712800000|2022-05-05 01:06:40|154706.8|154576.8|154737.6|154530.4|154764.5|154577.2|154702.4|154530.4|28
1651712810000|2022-05-05 01:06:50|154735|154531.3|154696.1|154566.1|154741|154566.6|154687|154522.1|38
1651712820000|2022-05-05 01:07:00|154734.9|154533.3|154681.2|154551.2|154744.6|154571.2|154681.1|154531.8|38
1651712830000|2022-05-05 01:07:10|154680.9|154550.9|154700.8|154492.4|154723.4|154557.9|154653.8|154480.2|37
1651712840000|2022-05-05 01:07:20|154657.6|154527.6|154702.2|154430|154709.6|154537.4|154618|154423.1|30
1651712850000|2022-05-05 01:07:30|154694.3|154422.2|154714.2|154471.4|154725|154471.4|154660.6|154417.8|35
1651712860000|2022-05-05 01:07:40|154709.9|154468|154705.8|154467.8|154722.4|154468|154703.8|154436.4|31
1651712870000|2022-05-05 01:07:50|154712.9|154465.7|154654.7|154397|154716.3|154467.1|154614.3|154377.4|37
1651712880000|2022-05-05 01:08:00|154652.1|154386.4|154638.5|154400.1|154655.8|154409.1|154632|154383.4|34
1651712890000|2022-05-05 01:08:10|154639.6|154402.6|154635.9|154408.1|154649.1|154410|154629|154396|29
1651712900000|2022-05-05 01:08:20|154639.8|154406.4|154586.9|154456.9|154661.8|154457.2|154586.8|154394.3|34
1651712910000|2022-05-05 01:08:30|154585.7|154455.7|154596.6|154466.6|154646.2|154484.3|154582.2|154434.5|38
1651712920000|2022-05-05 01:08:40|154594.3|154464.3|154593.3|154463.3|154609.1|154479.1|154589.9|154459.9|27
1651712930000|2022-05-05 01:08:50|154592.4|154462.4|154595.9|154465.9|154610.7|154480.7|154592.4|154462.4|25
1651712940000|2022-05-05 01:09:00|154596.2|154466.2|154591.2|154461.2|154629.4|154468|154589|154428.8|28
1651712950000|2022-05-05 01:09:10|154590.4|154460.4|154588.3|154458.3|154592.4|154462.4|154587|154457|29
1651712960000|2022-05-05 01:09:20|154589.4|154459.4|154594|154464|154639.1|154473|154589.4|154435.4|26
1651712970000|2022-05-05 01:09:30|154596|154466|154590.3|154460.3|154643.4|154469.1|154584.9|154430.9|30
1651712980000|2022-05-05 01:09:40|154591.6|154461.6|154594.9|154464.9|154594.9|154464.9|154583.6|154453.6|25
1651712990000|2022-05-05 01:09:50|154593.8|154463.8|154589.5|154459.5|154607.1|154477.1|154589.3|154459.3|18
1651713000000|2022-05-05 01:10:00|154589.2|154459.2|154596.2|154466.2|154653.8|154479.8|154588.9|154439.6|34
1651713010000|2022-05-05 01:10:10|154592.5|154462.5|154586.9|154456.9|154640.9|154462.5|154582.2|154426.2|32
1651713020000|2022-05-05 01:10:20|154585.6|154455.6|154582.7|154452.7|154586.7|154456.7|154572.5|154442.5|29
1651713030000|2022-05-05 01:10:30|154582|154452|154585.8|154455.8|154628.3|154456.9|154577.8|154423.9|27
1651713040000|2022-05-05 01:10:40|154586.1|154456.1|154583.6|154453.6|154588.3|154458.3|154583.3|154453.3|19
1651713050000|2022-05-05 01:10:50|154583|154453|154586.2|154456.2|154589.3|154459.3|154579.9|154449.9|20
1651713060000|2022-05-05 01:11:00|154584.7|154454.7|154581|154451|154587.5|154457.5|154581|154451|18
1651713070000|2022-05-05 01:11:10|154576.9|154446.9|154622.5|154388.9|154639.3|154449.2|154569|154380|36
1651713080000|2022-05-05 01:11:20|154625.2|154389.5|154657.8|154423.6|154668.4|154423.9|154625.2|154388.4|38
1651713090000|2022-05-05 01:11:30|154661.3|154421.5|154612|154482|154661.8|154482.5|154597.4|154421|31
1651713100000|2022-05-05 01:11:40|154658.8|154452.1|154605.7|154475.7|154663.5|154484.9|154597.1|154450|28
1651713110000|2022-05-05 01:11:50|154601.5|154471.5|154610.3|154480.3|154612.1|154482.1|154601.5|154471.5|24
1651713120000|2022-05-05 01:12:00|154611.1|154481.1|154605|154475|154645|154483.2|154604.6|154444.8|23
1651713130000|2022-05-05 01:12:10|154605.7|154475.7|154609.5|154479.5|154694.8|154487.8|154603.3|154439.5|35
1651713140000|2022-05-05 01:12:20|154645|154444.9|154595.1|154465.1|154645|154482.3|154591.7|154441.1|33
1651713150000|2022-05-05 01:12:30|154592.3|154462.3|154595.1|154465.1|154649.6|154477.1|154585.1|154440.6|31
1651713160000|2022-05-05 01:12:40|154595|154465|154591.8|154461.8|154638.6|154465|154581.8|154418.4|30
1651713170000|2022-05-05 01:12:50|154592|154462|154590.1|154460.1|154592.3|154462.3|154587.8|154457.8|31
1651713180000|2022-05-05 01:13:00|154589.7|154459.7|154582.5|154452.5|154589.7|154459.7|154582.5|154452.5|25
1651713190000|2022-05-05 01:13:10|154641|154397.2|154600.5|154470.5|154670.8|154486|154590.3|154397.2|34
1651713200000|2022-05-05 01:13:20|154601.9|154471.9|154606.9|154476.9|154619.6|154489.6|154595.3|154465.3|30
1651713210000|2022-05-05 01:13:30|154606.4|154476.4|154606.9|154476.9|154669.4|154480.4|154602.6|154449.6|28
1651713220000|2022-05-05 01:13:40|154607.1|154477.1|154600.6|154470.6|154653.1|154483.5|154600.6|154447.6|27
1651713230000|2022-05-05 01:13:50|154603.3|154473.3|154591.6|154461.6|154661.4|154476.8|154588.6|154433|31
1651713240000|2022-05-05 01:14:00|154589.7|154459.7|154589.5|154459.5|154637.2|154475.3|154589.3|154435.3|33
1651713250000|2022-05-05 01:14:10|154590.9|154460.9|154586.1|154456.1|154617.8|154463.2|154576.5|154390.9|35
1651713260000|2022-05-05 01:14:20|154588.4|154458.4|154595.6|154378.5|154619.5|154459.2|154528.1|154369.6|36
1651713270000|2022-05-05 01:14:30|154597.6|154370.7|154531.1|154401.1|154598.6|154409.9|154531.1|154365.2|26
1651713280000|2022-05-05 01:14:40|154534.7|154404.7|154534.7|154404.7|154572.6|154407.3|154532.9|154371.8|21
1651713290000|2022-05-05 01:14:50|154534.2|154404.2|154577.3|154371.2|154629.7|154408.6|154533.8|154341.5|18
1651713300000|2022-05-05 01:15:00|154579.6|154371.8|154709.2|154473.9|154724.5|154521.3|154534.8|154371.8|39
1651713310000|2022-05-05 01:15:10|154707.2|154475.5|154717.6|154490.5|154726.4|154495.1|154704.4|154461.1|37
1651713320000|2022-05-05 01:15:20|154719.9|154489.6|154692.9|154487.3|154737.3|154505.2|154692.9|154466.1|38
1651713330000|2022-05-05 01:15:30|154670.2|154460.1|154665.1|154437.5|154685.5|154460.1|154644.7|154413.9|38
1651713340000|2022-05-05 01:15:40|154672.5|154431.7|154681.9|154448.1|154699.8|154455.6|154663.6|154431.3|38
1651713350000|2022-05-05 01:15:50|154669.3|154453.5|154703.7|154490.1|154730.2|154493.3|154669.3|154434.2|31
1651713360000|2022-05-05 01:16:00|154700.7|154491.5|154656.8|154429.4|154720.1|154513.5|154608.7|154422.7|40
1651713370000|2022-05-05 01:16:10|154663.2|154430.3|154654.6|154424|154670.5|154479.6|154577.8|154419.2|36
1651713380000|2022-05-05 01:16:20|154659.9|154402.5|154649.3|154432.3|154662.3|154435.5|154639.5|154402.5|37
1651713390000|2022-05-05 01:16:30|154650.7|154408.4|154609.9|154479.9|154656.5|154479.9|154594.2|154408.4|33
1651713400000|2022-05-05 01:16:40|154604.7|154474.7|154593.4|154463.4|154617.6|154487.6|154593.4|154463.4|33
1651713410000|2022-05-05 01:16:50|154594.6|154464.6|154585.2|154455.2|154648.3|154474.5|154563.3|154406.8|37
1651713420000|2022-05-05 01:17:00|154587.5|154457.5|154587|154457|154597.1|154467.1|154580.3|154450.3|35
1651713430000|2022-05-05 01:17:10|154582|154452|154578.9|154448.9|154590.3|154460.3|154577.2|154447.2|37
1651713440000|2022-05-05 01:17:20|154579.8|154449.8|154578.2|154448.2|154579.8|154449.8|154575.2|154445.2|33
1651713450000|2022-05-05 01:17:30|154577.2|154447.2|154582|154452|154585.2|154455.2|154575.6|154445.6|32
1651713460000|2022-05-05 01:17:40|154582.5|154452.5|154581.9|154451.9|154596.6|154466.6|154577.5|154447.5|34
1651713470000|2022-05-05 01:17:50|154580.5|154450.5|154585.5|154455.5|154586.4|154456.4|154566.1|154436.1|37
1651713480000|2022-05-05 01:18:00|154584|154454|154575.7|154445.7|154584|154454|154573.6|154443.6|31
1651713490000|2022-05-05 01:18:10|154576.5|154446.5|154562.4|154432.4|154577.5|154447.5|154557.8|154427.8|34
1651713500000|2022-05-05 01:18:20|154563.5|154433.5|154556.5|154426.5|154563.5|154433.5|154556|154426|36
1651713510000|2022-05-05 01:18:30|154558.7|154428.7|154560.1|154430.1|154560.3|154430.3|154555.7|154425.7|32
1651713520000|2022-05-05 01:18:40|154559.1|154429.1|154559.1|154429.1|154568|154438|154556.5|154426.5|26
1651713530000|2022-05-05 01:18:50|154560.4|154430.4|154565.1|154435.1|154572.3|154442.3|154557.7|154427.7|33
1651713540000|2022-05-05 01:19:00|154568.1|154438.1|154560.6|154430.6|154569.3|154439.3|154547.4|154417.4|36
1651713550000|2022-05-05 01:19:10|154557.6|154427.6|154559.2|154429.2|154568.9|154438.9|154553.3|154423.3|29
1651713560000|2022-05-05 01:19:20|154560.3|154430.3|154562.7|154432.7|154574.5|154444.5|154560.3|154430.3|28
1651713570000|2022-05-05 01:19:30|154561|154431|154557.9|154427.9|154567.7|154437.7|154557.9|154427.9|32
1651713580000|2022-05-05 01:19:40|154558.4|154428.4|154553.8|154423.8|154570.5|154440.5|154551.6|154421.6|29
1651713590000|2022-05-05 01:19:50|154568|154438|154554.9|154424.9|154568|154438|154550.3|154420.3|34
1651713600000|2022-05-05 01:20:00|154553.3|154423.3|154547|154417|154569.2|154439.2|154537.7|154407.7|38
1651713610000|2022-05-05 01:20:10|154561.3|154431.3|154546.5|154416.5|154561.3|154431.3|154529.8|154399.8|38
1651713620000|2022-05-05 01:20:20|154547.1|154417.1|154534.4|154404.4|154547.7|154417.7|154527.6|154397.6|31
1651713630000|2022-05-05 01:20:30|154531.9|154401.9|154535.3|154405.3|154540.4|154410.4|154531.9|154401.9|34
1651713640000|2022-05-05 01:20:40|154534|154404|154532.1|154402.1|154538.1|154408.1|154522.8|154392.8|31
1651713650000|2022-05-05 01:20:50|154534.1|154404.1|154485.1|154355.1|154565.6|154407.8|154482.4|154345.8|36
1651713660000|2022-05-05 01:21:00|154488.6|154358.6|154475.7|154345.7|154499|154369|154475.1|154345.1|39
1651713670000|2022-05-05 01:21:10|154476.2|154346.2|154471.8|154341.8|154477.4|154347.4|154470.9|154340.9|35
1651713680000|2022-05-05 01:21:20|154473.4|154343.4|154464.2|154334.2|154473.7|154343.7|154459.5|154329.5|34
1651713690000|2022-05-05 01:21:30|154464.5|154334.5|154468.6|154338.6|154484.7|154354.7|154463.2|154333.2|40
1651713700000|2022-05-05 01:21:40|154474.2|154344.2|154489.2|154359.2|154494.2|154364.2|154466.9|154336.9|37
1651713710000|2022-05-05 01:21:50|154489|154359|154524.8|154394.8|154529.8|154399.8|154477.1|154347.1|39
1651713720000|2022-05-05 01:22:00|154521|154391|154536.6|154406.6|154536.6|154406.6|154504.3|154374.3|40
1651713730000|2022-05-05 01:22:10|154570.2|154369.5|154542.6|154412.6|154570.2|154417.7|154521|154369.5|39
1651713740000|2022-05-05 01:22:20|154542.2|154412.2|154530.5|154400.5|154545.1|154415.1|154530.5|154400.5|30
1651713750000|2022-05-05 01:22:30|154530.7|154400.7|154543.4|154413.4|154544.5|154414.5|154530.6|154400.6|29
1651713760000|2022-05-05 01:22:40|154534.2|154404.2|154535.3|154405.3|154590|154426.5|154530.5|154381.2|31
1651713770000|2022-05-05 01:22:50|154533.7|154403.7|154596.8|154393.9|154606.9|154430.7|154533.7|154390.4|38
1651713780000|2022-05-05 01:23:00|154596.9|154396.8|154558.8|154428.8|154620.2|154443.1|154556.2|154396.8|37
1651713790000|2022-05-05 01:23:10|154560.6|154430.6|154540.1|154410.1|154608.9|154445.1|154540.1|154405.8|36
1651713800000|2022-05-05 01:23:20|154535.9|154405.9|154535.5|154405.5|154549.8|154419.8|154532.3|154402.3|33
1651713810000|2022-05-05 01:23:30|154534.9|154404.9|154513.3|154383.3|154563.8|154406.1|154512.9|154353.7|34
1651713820000|2022-05-05 01:23:40|154515.4|154385.4|154502|154372|154556.9|154388.7|154500|154354.6|37
1651713830000|2022-05-05 01:23:50|154501.9|154371.9|154516.7|154386.7|154543.6|154413.6|154501.3|154371.3|37
1651713840000|2022-05-05 01:24:00|154518.5|154388.5|154520.1|154390.1|154522.7|154392.7|154517.6|154387.6|33
1651713850000|2022-05-05 01:24:10|154520.6|154390.6|154494.8|154364.8|154531.7|154401.7|154489.3|154359.3|35
1651713860000|2022-05-05 01:24:20|154494.2|154364.2|154482.1|154352.1|154507.6|154377.6|154475.2|154345.2|39
1651713870000|2022-05-05 01:24:30|154480.7|154350.7|154485.1|154355.1|154486.3|154356.3|154477.6|154347.6|33
1651713880000|2022-05-05 01:24:40|154486.2|154356.2|154497.8|154367.8|154507.8|154377.8|154483.3|154353.3|29
1651713890000|2022-05-05 01:24:50|154496.4|154366.4|154491.8|154361.8|154509.4|154379.4|154476.6|154346.6|39
1651713900000|2022-05-05 01:25:00|154499.2|154369.2|154488.2|154358.2|154501.7|154371.7|154471.5|154341.5|35
1651713910000|2022-05-05 01:25:10|154488.5|154358.5|154485.7|154355.7|154495.8|154365.8|154482.7|154352.7|36
1651713920000|2022-05-05 01:25:20|154485.2|154355.2|154494.1|154364.1|154498.4|154368.4|154483|154353|33
1651713930000|2022-05-05 01:25:30|154494.2|154364.2|154495.9|154365.9|154500.5|154370.5|154492.9|154362.9|31
1651713940000|2022-05-05 01:25:40|154499.1|154369.1|154499.9|154369.9|154543.4|154378.9|154490|154337.8|26
1651713950000|2022-05-05 01:25:50|154499.7|154369.7|154498.2|154368.2|154507.2|154377.2|154480.5|154350.5|30
1651713960000|2022-05-05 01:26:00|154499.7|154369.7|154496.7|154366.7|154519.3|154389.3|154493.4|154363.4|36
1651713970000|2022-05-05 01:26:10|154497.1|154367.1|154486.3|154356.3|154497.1|154367.1|154476.7|154346.7|36
1651713980000|2022-05-05 01:26:20|154480.9|154350.9|154492|154362|154498.9|154368.9|154475.9|154345.9|30
1651713990000|2022-05-05 01:26:30|154492.1|154362.1|154488.7|154358.7|154505.8|154375.8|154486.8|154356.8|36
1651714000000|2022-05-05 01:26:40|154488.9|154358.9|154479.4|154349.4|154490.7|154360.7|154478.1|154348.1|32
1651714010000|2022-05-05 01:26:50|154482.5|154352.5|154480.3|154350.3|154485.3|154355.3|154474.2|154344.2|36
1651714020000|2022-05-05 01:27:00|154479.9|154349.9|154474.7|154344.7|154481.3|154351.3|154469.4|154339.4|39
1651714030000|2022-05-05 01:27:10|154478.6|154348.6|154474.7|154344.7|154489|154359|154471.2|154341.2|35
1651714040000|2022-05-05 01:27:20|154473.7|154343.7|154466.9|154336.9|154473.7|154343.7|154465.7|154335.7|32
1651714050000|2022-05-05 01:27:30|154467.1|154337.1|154472.7|154342.7|154475|154345|154464.7|154334.7|33
1651714060000|2022-05-05 01:27:40|154472.5|154342.5|154460.6|154330.6|154472.5|154342.5|154457.6|154327.6|27
1651714070000|2022-05-05 01:27:50|154460.8|154330.8|154490.2|154360.2|154490.2|154360.2|154460.8|154330.8|31
1651714080000|2022-05-05 01:28:00|154485.6|154355.6|154473.7|154343.7|154522.8|154362.1|154469.9|154322.7|38
1651714090000|2022-05-05 01:28:10|154473.5|154343.5|154474.4|154344.4|154474.4|154344.4|154469.6|154339.6|26
1651714100000|2022-05-05 01:28:20|154473.5|154343.5|154468|154338|154474.1|154344.1|154468|154338|33
1651714110000|2022-05-05 01:28:30|154469.3|154339.3|154471.8|154341.8|154473.9|154343.9|154464.1|154334.1|39
1651714120000|2022-05-05 01:28:40|154470.5|154340.5|154472.7|154342.7|154484.3|154354.3|154469.2|154339.2|35
1651714130000|2022-05-05 01:28:50|154473|154343|154480.7|154350.7|154485.5|154355.5|154473|154343|27
1651714140000|2022-05-05 01:29:00|154479.2|154349.2|154470.1|154340.1|154479.2|154349.2|154469.7|154339.7|26
1651714150000|2022-05-05 01:29:10|154470|154340|154467.6|154337.6|154471.6|154341.6|154467.6|154337.6|26
1651714160000|2022-05-05 01:29:20|154468.3|154338.3|154465.6|154335.6|154471.3|154341.3|154465.6|154335.6|19
1651714170000|2022-05-05 01:29:30|154471.9|154341.9|154474.2|154344.2|154480.4|154350.4|154470.3|154340.3|35
1651714180000|2022-05-05 01:29:40|154474.6|154344.6|154472.8|154342.8|154476.8|154346.8|154457|154327|31
1651714190000|2022-05-05 01:29:50|154471.8|154341.8|154473.7|154343.7|154475.8|154345.8|154471.1|154341.1|26
1651714200000|2022-05-05 01:30:00|154473.9|154343.9|154495.5|154365.5|154535.1|154405.1|154473.9|154343.9|38
1651714210000|2022-05-05 01:30:10|154499.9|154369.9|154497|154367|154521.9|154391.9|154492.4|154362.4|40
1651714220000|2022-05-05 01:30:20|154497.5|154367.5|154499.9|154369.9|154501.7|154371.7|154492.1|154362.1|34
1651714230000|2022-05-05 01:30:30|154498.5|154368.5|154484.3|154354.3|154499.9|154369.9|154484.3|154354.3|28
1651714240000|2022-05-05 01:30:40|154484.9|154354.9|154474.8|154344.8|154494.4|154364.4|154465.1|154335.1|34
1651714250000|2022-05-05 01:30:50|154474.6|154344.6|154465.5|154335.5|154480.3|154350.3|154464.2|154334.2|36
1651714260000|2022-05-05 01:31:00|154463.2|154333.2|154471.4|154341.4|154484.4|154354.4|154463.2|154333.2|31
1651714270000|2022-05-05 01:31:10|154477.6|154347.6|154468.2|154338.2|154481.6|154351.6|154461.8|154331.8|29
1651714280000|2022-05-05 01:31:20|154468.5|154338.5|154463.7|154333.7|154471.3|154341.3|154463.7|154333.7|32
1651714290000|2022-05-05 01:31:30|154466.5|154336.5|154465|154335|154476.4|154346.4|154463|154333|32
1651714300000|2022-05-05 01:31:40|154465.2|154335.2|154456.6|154326.6|154473.4|154343.4|154453.8|154323.8|27
1651714310000|2022-05-05 01:31:50|154451|154321|154452.2|154322.2|154459.4|154329.4|154450.9|154320.9|36
1651714320000|2022-05-05 01:32:00|154451.9|154321.9|154436.3|154306.3|154461.8|154331.8|154436.3|154306.3|39
1651714330000|2022-05-05 01:32:10|154436|154306|154432.3|154302.3|154438.6|154308.6|154431.1|154301.1|39
1651714340000|2022-05-05 01:32:20|154431.6|154301.6|154431.3|154301.3|154439.1|154309.1|154426.8|154296.8|34
1651714350000|2022-05-05 01:32:30|154431.5|154301.5|154431.7|154301.7|154441.1|154311.1|154420.8|154290.8|34
1651714360000|2022-05-05 01:32:40|154428.3|154298.3|154430.7|154300.7|154442.9|154312.9|154428.3|154298.3|37
1651714370000|2022-05-05 01:32:50|154431.6|154301.6|154436.3|154306.3|154441.7|154311.7|154431|154301|38
1651714380000|2022-05-05 01:33:00|154432.5|154302.5|154424.6|154294.6|154441.4|154311.4|154424.6|154294.6|36
1651714390000|2022-05-05 01:33:10|154432.2|154302.2|154429.1|154299.1|154432.2|154302.2|154407.3|154277.3|40
1651714400000|2022-05-05 01:33:20|154429.2|154299.2|154436.7|154306.7|154437.3|154307.3|154427.7|154297.7|37
1651714410000|2022-05-05 01:33:30|154435.3|154305.3|154436.6|154306.6|154444.2|154314.2|154435.3|154305.3|32
1651714420000|2022-05-05 01:33:40|154437|154307|154439.1|154309.1|154439.1|154309.1|154431.2|154301.2|39
1651714430000|2022-05-05 01:33:50|154437.9|154307.9|154441.5|154311.5|154443.1|154313.1|154435.8|154305.8|36
1651714440000|2022-05-05 01:34:00|154440.7|154310.7|154478.9|154348.9|154480.9|154350.9|154440.4|154310.4|37
1651714450000|2022-05-05 01:34:10|154474.3|154344.3|154530.3|154400.3|154542.3|154412.3|154474.3|154344.3|39
1651714460000|2022-05-05 01:34:20|154529.7|154399.7|154530.3|154400.3|154531.3|154401.3|154524|154394|32
1651714470000|2022-05-05 01:34:30|154527.5|154397.5|154523.7|154393.7|154528.6|154398.6|154522.2|154392.2|33
1651714480000|2022-05-05 01:34:40|154522.8|154392.8|154543.6|154413.6|154546.7|154416.7|154522.8|154392.8|30
1651714490000|2022-05-05 01:34:50|154542.9|154412.9|154543.9|154413.9|154547.7|154417.7|154541.7|154411.7|28
1651714500000|2022-05-05 01:35:00|154544.8|154414.8|154552.5|154422.5|154561.2|154431.2|154544.4|154414.4|32
1651714510000|2022-05-05 01:35:10|154555.4|154425.4|154537|154407|154555.7|154425.7|154534.2|154404.2|34
1651714520000|2022-05-05 01:35:20|154538.1|154408.1|154557.6|154427.6|154557.6|154427.6|154535.6|154405.6|33
1651714530000|2022-05-05 01:35:30|154556.1|154426.1|154539.4|154409.4|154556.1|154426.1|154536.8|154406.8|37
1651714540000|2022-05-05 01:35:40|154539.5|154409.5|154554.2|154424.2|154560.3|154430.3|154539.5|154409.5|33
1651714550000|2022-05-05 01:35:50|154553.9|154423.9|154536.3|154406.3|154554|154424|154528.3|154398.3|37
1651714560000|2022-05-05 01:36:00|154538.3|154408.3|154542|154412|154544|154414|154530|154400|39
1651714570000|2022-05-05 01:36:10|154543.5|154413.5|154538.6|154408.6|154545.2|154415.2|154530.4|154400.4|35
1651714580000|2022-05-05 01:36:20|154537.4|154407.4|154531.2|154401.2|154537.5|154407.5|154531.2|154401.2|31
1651714590000|2022-05-05 01:36:30|154531.4|154401.4|154479.3|154349.3|154531.4|154401.4|154470.7|154340.7|39
1651714600000|2022-05-05 01:36:40|154480.2|154350.2|154484.4|154354.4|154496.5|154366.5|154477.2|154347.2|36
1651714610000|2022-05-05 01:36:50|154482.9|154352.9|154493.8|154363.8|154498.7|154368.7|154478|154348|32
1651714620000|2022-05-05 01:37:00|154487.8|154357.8|154480.9|154350.9|154502.7|154372.7|154477|154347|38
1651714630000|2022-05-05 01:37:10|154474.9|154344.9|154494.1|154364.1|154497.3|154367.3|154474.1|154344.1|32
1651714640000|2022-05-05 01:37:20|154494.5|154364.5|154495.6|154365.6|154509.8|154379.8|154480.9|154350.9|33
1651714650000|2022-05-05 01:37:30|154493.9|154363.9|154476.5|154346.5|154495.7|154365.7|154474.4|154344.4|37
1651714660000|2022-05-05 01:37:40|154477.2|154347.2|154491.2|154361.2|154494.2|154364.2|154477.2|154347.2|33
1651714670000|2022-05-05 01:37:50|154490.9|154360.9|154488.8|154358.8|154496.6|154366.6|154487.4|154357.4|31
1651714680000|2022-05-05 01:38:00|154488.5|154358.5|154476.7|154346.7|154493.3|154363.3|154473.7|154343.7|34
1651714690000|2022-05-05 01:38:10|154476.2|154346.2|154480.8|154350.8|154498.3|154368.3|154476.2|154346.2|38
1651714700000|2022-05-05 01:38:20|154479.9|154349.9|154484.6|154354.6|154488.8|154358.8|154473.8|154343.8|29
1651714710000|2022-05-05 01:38:30|154485.6|154355.6|154491.3|154361.3|154497.4|154367.4|154485.6|154355.6|36
1651714720000|2022-05-05 01:38:40|154491.8|154361.8|154498|154368|154498|154368|154486.3|154356.3|30
1651714730000|2022-05-05 01:38:50|154489.1|154359.1|154494|154364|154500.5|154370.5|154487.8|154357.8|37
1651714740000|2022-05-05 01:39:00|154495.5|154365.5|154504.6|154374.6|154507.1|154377.1|154492.7|154362.7|38
1651714750000|2022-05-05 01:39:10|154504.1|154374.1|154506.8|154376.8|154507.1|154377.1|154503|154373|34
1651714760000|2022-05-05 01:39:20|154505.3|154375.3|154499|154369|154506|154376|154498.9|154368.9|30
1651714770000|2022-05-05 01:39:30|154499.5|154369.5|154512|154382|154526.5|154396.5|154499.5|154369.5|36
1651714780000|2022-05-05 01:39:40|154512.9|154382.9|154510.7|154380.7|154526.3|154396.3|154510.7|154380.7|34
1651714790000|2022-05-05 01:39:50|154511.5|154381.5|154521.1|154391.1|154522.5|154392.5|154510.8|154380.8|30
1651714800000|2022-05-05 01:40:00|154519|154389|154542.2|154412.2|154556.1|154426.1|154519|154389|39
1651714810000|2022-05-05 01:40:10|154531.2|154401.2|154528.1|154398.1|154535.9|154405.9|154522.3|154392.3|37
1651714820000|2022-05-05 01:40:20|154528.8|154398.8|154538.6|154408.6|154538.6|154408.6|154528.8|154398.8|30
1651714830000|2022-05-05 01:40:30|154538.9|154408.9|154547.2|154417.2|154550.4|154420.4|154537.8|154407.8|34
1651714840000|2022-05-05 01:40:40|154548.5|154418.5|154556.3|154426.3|154558.2|154428.2|154543.1|154413.1|34
1651714850000|2022-05-05 01:40:50|154556.1|154426.1|154555.6|154425.6|154556.9|154426.9|154552.8|154422.8|25
1651714860000|2022-05-05 01:41:00|154554.7|154424.7|154558|154428|154558|154428|154549.2|154419.2|28
1651714870000|2022-05-05 01:41:10|154558.5|154428.5|154561.4|154431.4|154563.7|154433.7|154551.7|154421.7|28
1651714880000|2022-05-05 01:41:20|154557.8|154427.8|154568.1|154438.1|154575.7|154445.7|154552.8|154422.8|31
1651714890000|2022-05-05 01:41:30|154565.7|154435.7|154561.8|154431.8|154567.7|154437.7|154556.9|154426.9|36
1651714900000|2022-05-05 01:41:40|154558.4|154428.4|154595.1|154465.1|154595.1|154465.1|154552.7|154422.7|38
1651714910000|2022-05-05 01:41:50|154591|154461|154610.4|154480.4|154620.3|154490.3|154588.4|154458.4|37
1651714920000|2022-05-05 01:42:00|154610.5|154480.5|154596.3|154466.3|154616.1|154486.1|154592.7|154462.7|39
1651714930000|2022-05-05 01:42:10|154595.8|154465.8|154592.6|154462.6|154614.9|154484.9|154589.8|154459.8|37
1651714940000|2022-05-05 01:42:20|154595.4|154465.4|154611.9|154481.9|154611.9|154481.9|154595.4|154465.4|33
1651714950000|2022-05-05 01:42:30|154631.7|154501.7|154634|154504|154651.9|154521.9|154627.9|154497.9|37
1651714960000|2022-05-05 01:42:40|154631.5|154501.5|154618.9|154488.9|154634.2|154504.2|154613.5|154483.5|37
1651714970000|2022-05-05 01:42:50|154622.4|154492.4|154611.7|154481.7|154634.3|154504.3|154609.6|154479.6|36
1651714980000|2022-05-05 01:43:00|154611.2|154481.2|154616.7|154486.7|154626.6|154496.6|154610.8|154480.8|34
1651714990000|2022-05-05 01:43:10|154624.5|154494.5|154626.7|154496.7|154627.8|154497.8|154611.7|154481.7|36
1651715000000|2022-05-05 01:43:20|154629.3|154499.3|154620.4|154490.4|154630.8|154500.8|154613.8|154483.8|38
1651715010000|2022-05-05 01:43:30|154613.7|154483.7|154623.8|154493.8|154624|154494|154609.7|154479.7|35
1651715020000|2022-05-05 01:43:40|154621.8|154491.8|154626.1|154496.1|154626.4|154496.4|154611.8|154481.8|35
1651715030000|2022-05-05 01:43:50|154627.2|154497.2|154616.5|154486.5|154627.2|154497.2|154612.4|154482.4|31
1651715040000|2022-05-05 01:44:00|154607.7|154477.7|154601.3|154471.3|154615.9|154485.9|154597.5|154467.5|36
1651715050000|2022-05-05 01:44:10|154601|154471|154601.5|154471.5|154613.9|154483.9|154596|154466|35
1651715060000|2022-05-05 01:44:20|154600.7|154470.7|154603.1|154473.1|154603.2|154473.2|154596.2|154466.2|33
1651715070000|2022-05-05 01:44:30|154602.6|154472.6|154596|154466|154611.7|154481.7|154596|154466|28
1651715080000|2022-05-05 01:44:40|154597.1|154467.1|154601.1|154471.1|154606.3|154476.3|154595.8|154465.8|34
1651715090000|2022-05-05 01:44:50|154601.5|154471.5|154591.9|154461.9|154602.2|154472.2|154591.4|154461.4|27
1651715100000|2022-05-05 01:45:00|154589.7|154459.7|154600|154470|154602|154472|154589.7|154459.7|27
1651715110000|2022-05-05 01:45:10|154596.2|154466.2|154591.4|154461.4|154596.2|154466.2|154584.9|154454.9|30
1651715120000|2022-05-05 01:45:20|154591.6|154461.6|154591.2|154461.2|154616.4|154486.4|154588.8|154458.8|28
1651715130000|2022-05-05 01:45:30|154595.5|154465.5|154598|154468|154598|154468|154589.7|154459.7|29
1651715140000|2022-05-05 01:45:40|154599.8|154469.8|154595.4|154465.4|154599.8|154469.8|154588.9|154458.9|25
1651715150000|2022-05-05 01:45:50|154594.5|154464.5|154606.2|154476.2|154606.6|154476.6|154592.4|154462.4|24
1651715160000|2022-05-05 01:46:00|154604.5|154474.5|154611.3|154481.3|154619.5|154489.5|154590.4|154460.4|38
1651715170000|2022-05-05 01:46:10|154616.8|154486.8|154615.8|154485.8|154624.6|154494.6|154603.8|154473.8|38
1651715180000|2022-05-05 01:46:20|154615.3|154485.3|154610.1|154480.1|154619.7|154489.7|154603.4|154473.4|37
1651715190000|2022-05-05 01:46:30|154609.9|154479.9|154624.5|154494.5|154627.8|154497.8|154609.7|154479.7|31
1651715200000|2022-05-05 01:46:40|154619.1|154489.1|154625.6|154495.6|154635.6|154505.6|154607.1|154477.1|38
1651715210000|2022-05-05 01:46:50|154621.3|154491.3|154615.6|154485.6|154638.7|154493.3|154595.3|154433.2|36
1651715220000|2022-05-05 01:47:00|154614.5|154484.5|154598.2|154468.2|154614.5|154484.5|154592.2|154462.2|32
1651715230000|2022-05-05 01:47:10|154598.3|154468.3|154599|154469|154600.6|154470.6|154591.9|154461.9|25
1651715240000|2022-05-05 01:47:20|154599.2|154469.2|154604.2|154474.2|154646.7|154477.2|154599.2|154441.5|29
1651715250000|2022-05-05 01:47:30|154604.8|154474.8|154601.7|154471.7|154606.5|154476.5|154597.4|154467.4|27
1651715260000|2022-05-05 01:47:40|154601.8|154471.8|154613.2|154483.2|154616.2|154486.2|154601.8|154471.8|29
1651715270000|2022-05-05 01:47:50|154614.2|154484.2|154609.5|154479.5|154615.6|154485.6|154607|154477|28
1651715280000|2022-05-05 01:48:00|154610.1|154480.1|154610.9|154480.9|154623.9|154493.9|154603.1|154473.1|36
1651715290000|2022-05-05 01:48:10|154611.3|154481.3|154619.1|154489.1|154623.9|154493.9|154608.6|154478.6|29
1651715300000|2022-05-05 01:48:20|154619.4|154489.4|154611.3|154481.3|154619.9|154489.9|154604.8|154474.8|30
1651715310000|2022-05-05 01:48:30|154611.7|154481.7|154632.7|154502.7|154634.7|154504.7|154601.1|154471.1|29
1651715320000|2022-05-05 01:48:40|154634.2|154504.2|154614.8|154484.8|154635.8|154505.8|154614.8|154484.8|28
1651715330000|2022-05-05 01:48:50|154617.4|154487.4|154642.3|154512.3|154642.3|154512.3|154615.8|154485.8|29
1651715340000|2022-05-05 01:49:00|154639.6|154509.6|154646.2|154516.2|154646.6|154516.6|154634.6|154504.6|30
1651715350000|2022-05-05 01:49:10|154645.5|154515.5|154657.9|154527.9|154661.7|154531.7|154645.5|154515.5|27
1651715360000|2022-05-05 01:49:20|154656.4|154526.4|154651.2|154521.2|154658.7|154528.7|154647.1|154517.1|22
1651715370000|2022-05-05 01:49:30|154654.8|154524.8|154648.9|154518.9|154655.3|154525.3|154636.1|154506.1|27
1651715380000|2022-05-05 01:49:40|154650.7|154520.7|154643.8|154513.8|154656.6|154526.6|154636.8|154506.8|26
1651715390000|2022-05-05 01:49:50|154643.2|154513.2|154640.9|154510.9|154643.2|154513.2|154633.1|154503.1|20
1651715400000|2022-05-05 01:50:00|154639.1|154509.1|154646.6|154516.6|154646.6|154516.6|154631.2|154501.2|28
1651715410000|2022-05-05 01:50:10|154648.7|154518.7|154647.6|154517.6|154648.7|154518.7|154642.6|154512.6|21
1651715420000|2022-05-05 01:50:20|154641|154511|154646.3|154516.3|154650.4|154520.4|154641|154511|19
1651715430000|2022-05-05 01:50:30|154645.7|154515.7|154616.6|154486.6|154648.8|154518.8|154616.6|154486.6|27
1651715440000|2022-05-05 01:50:40|154605|154475|154603.2|154473.2|154622.5|154492.5|154599.3|154469.3|39
1651715450000|2022-05-05 01:50:50|154599.2|154469.2|154601.6|154471.6|154609.2|154479.2|154593.3|154463.3|40
1651715460000|2022-05-05 01:51:00|154601.8|154471.8|154625.1|154495.1|154632.6|154502.6|154600.7|154470.7|35
1651715470000|2022-05-05 01:51:10|154625.4|154495.4|154636.9|154506.9|154637.9|154507.9|154624.8|154494.8|31
1651715480000|2022-05-05 01:51:20|154632.1|154502.1|154633.2|154503.2|154639.2|154509.2|154627.7|154497.7|23
1651715490000|2022-05-05 01:51:30|154633.6|154503.6|154634.8|154504.8|154635.2|154505.2|154630.7|154500.7|24
1651715500000|2022-05-05 01:51:40|154635.2|154505.2|154639.3|154509.3|154645.1|154515.1|154634.5|154504.5|30
1651715510000|2022-05-05 01:51:50|154639.1|154509.1|154603.5|154473.5|154639.1|154509.1|154597.1|154467.1|39
1651715520000|2022-05-05 01:52:00|154603|154473|154599.7|154469.7|154607.6|154477.6|154590.7|154460.7|34
1651715530000|2022-05-05 01:52:10|154598.7|154468.7|154593.8|154463.8|154610.5|154480.5|154592.6|154462.6|38
1651715540000|2022-05-05 01:52:20|154594.3|154464.3|154594.9|154464.9|154602.2|154472.2|154593.3|154463.3|30
1651715550000|2022-05-05 01:52:30|154599.8|154469.8|154617|154487|154617.6|154487.6|154599.8|154469.8|39
1651715560000|2022-05-05 01:52:40|154615.1|154485.1|154612.1|154482.1|154617.2|154487.2|154604.3|154474.3|34
1651715570000|2022-05-05 01:52:50|154603.1|154473.1|154604.9|154474.9|154610|154480|154599.2|154469.2|37
1651715580000|2022-05-05 01:53:00|154603.2|154473.2|154637.3|154507.3|154637.7|154507.7|154599.9|154469.9|33
1651715590000|2022-05-05 01:53:10|154636.1|154506.1|154632.7|154502.7|154637.2|154507.2|154626.1|154496.1|29
1651715600000|2022-05-05 01:53:20|154632.6|154502.6|154648.9|154518.9|154650.6|154520.6|154632|154502|34
1651715610000|2022-05-05 01:53:30|154649.3|154519.3|154651.1|154521.1|154655.9|154525.9|154646.2|154516.2|31
1651715620000|2022-05-05 01:53:40|154652.2|154522.2|154651.5|154521.5|154657|154527|154641.1|154511.1|30
1651715630000|2022-05-05 01:53:50|154652|154522|154636.9|154506.9|154660.2|154530.2|154627.1|154497.1|26
1651715640000|2022-05-05 01:54:00|154642.3|154512.3|154656.9|154526.9|154661.1|154531.1|154642.3|154512.3|36
1651715650000|2022-05-05 01:54:10|154657.7|154527.7|154659.1|154529.1|154664.1|154534.1|154654.7|154524.7|24
1651715660000|2022-05-05 01:54:20|154659.7|154529.7|154660.2|154530.2|154662.2|154532.2|154657.2|154527.2|15
1651715670000|2022-05-05 01:54:30|154661.1|154531.1|154665.5|154535.5|154672|154542|154655.1|154525.1|30
1651715680000|2022-05-05 01:54:40|154665.4|154535.4|154646|154516|154671.4|154541.4|154638.2|154508.2|38
1651715690000|2022-05-05 01:54:50|154646.8|154516.8|154636.4|154506.4|154649.4|154519.4|154634.6|154504.6|30
1651715700000|2022-05-05 01:55:00|154635.6|154505.6|154634.2|154504.2|154637.4|154507.4|154631.2|154501.2|28
1651715710000|2022-05-05 01:55:10|154634.4|154504.4|154602.9|154472.9|154637.3|154507.3|154594|154464|30
1651715720000|2022-05-05 01:55:20|154603.2|154473.2|154598.2|154468.2|154620.7|154490.7|154593.2|154463.2|33
1651715730000|2022-05-05 01:55:30|154598.4|154468.4|154602.1|154472.1|154606.7|154476.7|154594.2|154464.2|34
1651715740000|2022-05-05 01:55:40|154603.6|154473.6|154606.4|154476.4|154607.8|154477.8|154590.3|154460.3|30
1651715750000|2022-05-05 01:55:50|154605.8|154475.8|154599.7|154469.7|154613.1|154483.1|154594.3|154464.3|31
1651715760000|2022-05-05 01:56:00|154599.4|154469.4|154601.1|154471.1|154605.7|154475.7|154595.6|154465.6|26
1651715770000|2022-05-05 01:56:10|154600.9|154470.9|154609.8|154479.8|154609.9|154479.9|154600.2|154470.2|28
1651715780000|2022-05-05 01:56:20|154610.1|154480.1|154610.1|154480.1|154612.8|154482.8|154603.3|154473.3|31
1651715790000|2022-05-05 01:56:30|154612.2|154482.2|154612.5|154482.5|154613.6|154483.6|154610.7|154480.7|19
1651715800000|2022-05-05 01:56:40|154612|154482|154611.2|154481.2|154612.7|154482.7|154611|154481|16
1651715810000|2022-05-05 01:56:50|154611.4|154481.4|154601|154471|154614.4|154484.4|154599.7|154469.7|24
1651715820000|2022-05-05 01:57:00|154604.5|154474.5|154610.8|154480.8|154612.7|154482.7|154604.5|154474.5|35
1651715830000|2022-05-05 01:57:10|154611.5|154481.5|154613.2|154483.2|154618.8|154488.8|154611.2|154481.2|21
1651715840000|2022-05-05 01:57:20|154612.5|154482.5|154611|154481|154613.7|154483.7|154607.9|154477.9|24
1651715850000|2022-05-05 01:57:30|154611.2|154481.2|154595|154465|154611.2|154481.2|154593.1|154463.1|29
1651715860000|2022-05-05 01:57:40|154593.9|154463.9|154611.5|154481.5|154611.5|154481.5|154587.4|154457.4|35
1651715870000|2022-05-05 01:57:50|154610.3|154480.3|154602.5|154472.5|154610.3|154480.3|154602.5|154472.5|34
1651715880000|2022-05-05 01:58:00|154602.2|154472.2|154567.4|154437.4|154602.2|154472.2|154550.3|154420.3|37
1651715890000|2022-05-05 01:58:10|154558.1|154428.1|154552.2|154422.2|154564|154434|154548.9|154418.9|31
1651715900000|2022-05-05 01:58:20|154552.3|154422.3|154555|154425|154555.4|154425.4|154548.2|154418.2|28
1651715910000|2022-05-05 01:58:30|154555.4|154425.4|154571.4|154441.4|154589.8|154459.8|154550.3|154420.3|30
1651715920000|2022-05-05 01:58:40|154569.9|154439.9|154604.7|154474.7|154612.4|154478|154565.2|154394.6|35
1651715930000|2022-05-05 01:58:50|154603.7|154473.7|154604.2|154474.2|154607.3|154477.3|154594.1|154464.1|29
1651715940000|2022-05-05 01:59:00|154604.7|154474.7|154615.6|154485.6|154634.3|154504.3|154604.7|154474.7|35
1651715950000|2022-05-05 01:59:10|154632.1|154502.1|154616.8|154486.8|154633.9|154503.9|154616.8|154486.8|32
1651715960000|2022-05-05 01:59:20|154615|154485|154626.6|154496.6|154626.8|154496.8|154611|154481|31
1651715970000|2022-05-05 01:59:30|154627.1|154497.1|154628.1|154498.1|154629.1|154499.1|154619.1|154489.1|31
1651715980000|2022-05-05 01:59:40|154626.2|154496.2|154625.3|154495.3|154631|154501|154622.3|154492.3|25
1651715990000|2022-05-05 01:59:50|154624.3|154494.3|154610.4|154480.4|154632.6|154502.6|154604.8|154474.8|29
1651716000000|2022-05-05 02:00:00|154608.2|154478.2|154634.5|154504.5|154634.5|154504.5|154608.2|154478.2|32
1651716010000|2022-05-05 02:00:10|154636.9|154506.9|154640|154510|154648.6|154518.6|154622.2|154492.2|33
1651716020000|2022-05-05 02:00:20|154637.1|154507.1|154632|154502|154642|154512|154632|154502|24
1651716030000|2022-05-05 02:00:30|154632.9|154502.9|154632.3|154502.3|154638.1|154508.1|154631.1|154501.1|25
1651716040000|2022-05-05 02:00:40|154629.4|154499.4|154625|154495|154631.7|154501.7|154618.1|154488.1|30
1651716050000|2022-05-05 02:00:50|154625.7|154495.7|154618.7|154488.7|154629|154499|154618.7|154488.7|29
1651716060000|2022-05-05 02:01:00|154619.4|154489.4|154620.3|154490.3|154621.2|154491.2|154617.4|154487.4|30
1651716070000|2022-05-05 02:01:10|154621.2|154491.2|154638|154508|154638|154508|154619.1|154489.1|28
1651716080000|2022-05-05 02:01:20|154637.5|154507.5|154629.7|154499.7|154637.5|154507.5|154628.5|154498.5|26
1651716090000|2022-05-05 02:01:30|154630|154500|154624|154494|154632.9|154502.9|154618.5|154488.5|28
1651716100000|2022-05-05 02:01:40|154622.4|154492.4|154630.7|154500.7|154630.7|154500.7|154622.4|154492.4|27
1651716110000|2022-05-05 02:01:50|154630.3|154500.3|154622.8|154492.8|154630.3|154500.3|154619.7|154489.7|35
1651716120000|2022-05-05 02:02:00|154623.6|154493.6|154636.5|154506.5|154636.5|154506.5|154619.6|154489.6|39
1651716130000|2022-05-05 02:02:10|154626|154496|154607.3|154477.3|154632|154502|154599.1|154469.1|36
1651716140000|2022-05-05 02:02:20|154605.9|154475.9|154601.5|154471.5|154610.5|154480.5|154601.5|154471.5|38
1651716150000|2022-05-05 02:02:30|154606.2|154476.2|154578.9|154448.9|154611.6|154481.6|154578.9|154448.9|31
1651716160000|2022-05-05 02:02:40|154580|154450|154576.1|154446.1|154580.6|154450.6|154572.1|154442.1|34
1651716170000|2022-05-05 02:02:50|154577.3|154447.3|154588.1|154458.1|154595.5|154465.5|154576.5|154446.5|25
1651716180000|2022-05-05 02:03:00|154586.8|154456.8|154565.3|154435.3|154594.4|154464.4|154562.1|154432.1|30
1651716190000|2022-05-05 02:03:10|154566.4|154436.4|154564.5|154434.5|154609.5|154479.5|154564.5|154434.5|36
1651716200000|2022-05-05 02:03:20|154566|154436|154568.7|154438.7|154588.6|154458.6|154559.3|154429.3|37
1651716210000|2022-05-05 02:03:30|154579.3|154449.3|154588|154458|154594.8|154464.8|154573.4|154443.4|34
1651716220000|2022-05-05 02:03:40|154586.2|154456.2|154605.7|154475.7|154620.2|154490.2|154576.9|154446.9|38
1651716230000|2022-05-05 02:03:50|154609.1|154479.1|154607.1|154477.1|154624.5|154494.5|154605.6|154475.6|35
1651716240000|2022-05-05 02:04:00|154604.9|154474.9|154607|154477|154614.3|154484.3|154598.1|154468.1|38
1651716250000|2022-05-05 02:04:10|154607.7|154477.7|154607.6|154477.6|154608.9|154478.9|154599.5|154469.5|33
1651716260000|2022-05-05 02:04:20|154609.6|154479.6|154605.8|154475.8|154609.6|154479.6|154602.1|154472.1|25
1651716270000|2022-05-05 02:04:30|154605.6|154475.6|154593.2|154463.2|154611|154481|154590.3|154460.3|32
1651716280000|2022-05-05 02:04:40|154596.5|154466.5|154597.5|154467.5|154601.1|154471.1|154592|154462|34
1651716290000|2022-05-05 02:04:50|154594.7|154464.7|154590.5|154460.5|154597.6|154467.6|154588.9|154458.9|26
1651716300000|2022-05-05 02:05:00|154591.6|154461.6|154599.5|154469.5|154600.2|154470.2|154591.6|154461.6|38
1651716310000|2022-05-05 02:05:10|154597.8|154467.8|154599.3|154469.3|154606.6|154476.6|154593.2|154463.2|22
1651716320000|2022-05-05 02:05:20|154599.5|154469.5|154600.6|154470.6|154607.2|154477.2|154596.5|154466.5|20
1651716330000|2022-05-05 02:05:30|154600.3|154470.3|154601.1|154471.1|154609.8|154479.8|154598.3|154468.3|19
1651716340000|2022-05-05 02:05:40|154601.3|154471.3|154599.5|154469.5|154605.6|154475.6|154596.2|154466.2|14
1651716350000|2022-05-05 02:05:50|154600.1|154470.1|154601.3|154471.3|154602.8|154472.8|154597.1|154467.1|18
1651716360000|2022-05-05 02:06:00|154602.3|154472.3|154598.5|154468.5|154607.7|154477.7|154596.5|154466.5|14
1651716370000|2022-05-05 02:06:10|154596.3|154466.3|154609.7|154479.7|154616.2|154486.2|154596.3|154466.3|29
1651716380000|2022-05-05 02:06:20|154608.3|154478.3|154603.7|154473.7|154612.5|154482.5|154600.9|154470.9|30
1651716390000|2022-05-05 02:06:30|154605.5|154475.5|154604.8|154474.8|154608.4|154478.4|154599.6|154469.6|29
1651716400000|2022-05-05 02:06:40|154602|154472|154599.5|154469.5|154607.9|154477.9|154599.5|154469.5|25
1651716410000|2022-05-05 02:06:50|154602.6|154472.6|154586.2|154456.2|154602.6|154472.6|154567.2|154437.2|34
1651716420000|2022-05-05 02:07:00|154585.8|154455.8|154597.8|154467.8|154602.2|154472.2|154585.8|154455.8|40
1651716430000|2022-05-05 02:07:10|154597.4|154467.4|154605.9|154475.9|154608.6|154478.6|154588.8|154458.8|35
1651716440000|2022-05-05 02:07:20|154604|154474|154605.7|154475.7|154609.5|154479.5|154599.2|154469.2|32
1651716450000|2022-05-05 02:07:30|154606.2|154476.2|154608.5|154478.5|154613.5|154483.5|154604.3|154474.3|21
1651716460000|2022-05-05 02:07:40|154609|154479|154606.4|154476.4|154615.7|154485.7|154603.6|154473.6|21
1651716470000|2022-05-05 02:07:50|154604.7|154474.7|154612.3|154482.3|154612.8|154482.8|154600.9|154470.9|24
1651716480000|2022-05-05 02:08:00|154610.5|154480.5|154616.7|154486.7|154616.8|154486.8|154607.5|154477.5|32
1651716490000|2022-05-05 02:08:10|154616|154486|154616|154486|154620.1|154490.1|154614|154484|26
1651716500000|2022-05-05 02:08:20|154616.6|154486.6|154623.3|154493.3|154657.5|154527.5|154616.6|154486.6|33
1651716510000|2022-05-05 02:08:30|154621.9|154491.9|154620.2|154490.2|154627.3|154497.3|154619.3|154489.3|30
1651716520000|2022-05-05 02:08:40|154625.8|154495.8|154615.7|154485.7|154625.9|154495.9|154609.8|154479.8|23
1651716530000|2022-05-05 02:08:50|154614.9|154484.9|154612|154482|154640.2|154510.2|154612|154482|26
1651716540000|2022-05-05 02:09:00|154608.4|154478.4|154612.4|154482.4|154616.9|154486.9|154605.1|154475.1|28
1651716550000|2022-05-05 02:09:10|154615|154485|154613.1|154483.1|154618.9|154488.9|154608.3|154478.3|18
1651716560000|2022-05-05 02:09:20|154609.4|154479.4|154613|154483|154618.5|154488.5|154607.3|154477.3|22
1651716570000|2022-05-05 02:09:30|154598.2|154468.2|154604.2|154474.2|154606.6|154476.6|154589|154459|38
1651716580000|2022-05-05 02:09:40|154602.2|154472.2|154603.8|154473.8|154605.4|154475.4|154600.2|154470.2|34
1651716590000|2022-05-05 02:09:50|154604.5|154474.5|154603.4|154473.4|154604.5|154474.5|154597.3|154467.3|31
1651716600000|2022-05-05 02:10:00|154603.6|154473.6|154600.9|154470.9|154608.1|154478.1|154598|154468|26
1651716610000|2022-05-05 02:10:10|154595.9|154465.9|154599.9|154469.9|154600.4|154470.4|154595.9|154465.9|33
1651716620000|2022-05-05 02:10:20|154598|154468|154593.2|154463.2|154598.2|154468.2|154590.7|154460.7|24
1651716630000|2022-05-05 02:10:30|154593.1|154463.1|154591.4|154461.4|154600.3|154470.3|154590.7|154460.7|29
1651716640000|2022-05-05 02:10:40|154594.8|154464.8|154589.2|154459.2|154594.8|154464.8|154588.2|154458.2|30
1651716650000|2022-05-05 02:10:50|154588.4|154458.4|154593.6|154463.6|154619.1|154489.1|154588.4|154458.4|30
1651716660000|2022-05-05 02:11:00|154590.9|154460.9|154600.2|154470.2|154620|154490|154590.9|154460.9|32
1651716670000|2022-05-05 02:11:10|154605.2|154475.2|154585.3|154455.3|154606.9|154476.9|154585|154455|33
1651716680000|2022-05-05 02:11:20|154586|154456|154601.5|154471.5|154610.5|154480.5|154580.9|154450.9|35
1651716690000|2022-05-05 02:11:30|154597.8|154467.8|154601.1|154471.1|154602.9|154472.9|154594.8|154464.8|29
1651716700000|2022-05-05 02:11:40|154601.5|154471.5|154602.3|154472.3|154606.4|154476.4|154601.4|154471.4|30
1651716710000|2022-05-05 02:11:50|154601.8|154471.8|154595.6|154465.6|154601.8|154471.8|154580.6|154450.6|32
1651716720000|2022-05-05 02:12:00|154592.5|154462.5|154584.1|154454.1|154597.8|154467.8|154579.7|154449.7|27
1651716730000|2022-05-05 02:12:10|154589.2|154459.2|154615.2|154485.2|154623.5|154493.5|154587.2|154457.2|26
1651716740000|2022-05-05 02:12:20|154615.6|154485.6|154615.4|154485.4|154615.8|154485.8|154613.9|154483.9|29
1651716750000|2022-05-05 02:12:30|154614.9|154484.9|154609.8|154479.8|154615.3|154485.3|154603.2|154473.2|35
1651716760000|2022-05-05 02:12:40|154607.7|154477.7|154607.4|154477.4|154623.5|154493.5|154607.4|154477.4|27
1651716770000|2022-05-05 02:12:50|154608.1|154478.1|154606.5|154476.5|154612.1|154482.1|154604.3|154474.3|32
1651716780000|2022-05-05 02:13:00|154607|154477|154607.2|154477.2|154608.5|154478.5|154603.2|154473.2|31
1651716790000|2022-05-05 02:13:10|154606.5|154476.5|154611|154481|154626.9|154496.9|154604.8|154474.8|32
1651716800000|2022-05-05 02:13:20|154614.2|154484.2|154613.2|154483.2|154617.2|154487.2|154607.2|154477.2|34
1651716810000|2022-05-05 02:13:30|154607.9|154477.9|154598|154468|154611.3|154481.3|154598|154468|29
1651716820000|2022-05-05 02:13:40|154597.8|154467.8|154596.5|154466.5|154604.5|154474.5|154595.5|154465.5|28
1651716830000|2022-05-05 02:13:50|154597.2|154467.2|154612.5|154482.5|154615.1|154485.1|154596|154466|34
1651716840000|2022-05-05 02:14:00|154605.5|154475.5|154608.9|154478.9|154615.5|154485.5|154595.1|154465.1|34
1651716850000|2022-05-05 02:14:10|154606.5|154476.5|154631.9|154501.9|154632.9|154502.9|154601.3|154471.3|37
1651716860000|2022-05-05 02:14:20|154630.4|154500.4|154620.1|154490.1|154633|154503|154618.7|154488.7|32
1651716870000|2022-05-05 02:14:30|154619.1|154489.1|154628.9|154498.9|154637.7|154507.7|154614.8|154484.8|31
1651716880000|2022-05-05 02:14:40|154619|154489|154626.3|154496.3|154630.3|154500.3|154616.6|154486.6|30
1651716890000|2022-05-05 02:14:50|154626.6|154496.6|154614.5|154484.5|154629.7|154499.7|154613.2|154483.2|33
1651716900000|2022-05-05 02:15:00|154623.5|154493.5|154614.9|154484.9|154628.1|154498.1|154602.6|154472.6|27
1651716910000|2022-05-05 02:15:10|154609.7|154479.7|154610.3|154480.3|154614.7|154484.7|154607.5|154477.5|35
1651716920000|2022-05-05 02:15:20|154609.8|154479.8|154610.8|154480.8|154611.8|154481.8|154608.8|154478.8|27
1651716930000|2022-05-05 02:15:30|154608.4|154478.4|154618|154488|154621.9|154491.9|154608.4|154478.4|24
1651716940000|2022-05-05 02:15:40|154621.8|154491.8|154604|154474|154621.8|154491.8|154604|154474|22
1651716950000|2022-05-05 02:15:50|154604.3|154474.3|154598.7|154468.7|154605.1|154475.1|154597.6|154467.6|25
1651716960000|2022-05-05 02:16:00|154598.6|154468.6|154604.2|154474.2|154614.6|154484.6|154596.4|154466.4|29
1651716970000|2022-05-05 02:16:10|154605.2|154475.2|154599.6|154469.6|154609.9|154479.9|154598.1|154468.1|33
1651716980000|2022-05-05 02:16:20|154598.9|154468.9|154597|154467|154601.9|154471.9|154596.5|154466.5|23
1651716990000|2022-05-05 02:16:30|154599.2|154469.2|154595.5|154465.5|154604.6|154474.6|154588.9|154458.9|24
1651717000000|2022-05-05 02:16:40|154599.3|154469.3|154596.3|154466.3|154608.7|154478.7|154578|154448|32
1651717010000|2022-05-05 02:16:50|154587.7|154457.7|154574.2|154444.2|154591.2|154461.2|154569.7|154439.7|32
1651717020000|2022-05-05 02:17:00|154574.4|154444.4|154577.9|154447.9|154583.6|154453.6|154564.9|154434.9|29
1651717030000|2022-05-05 02:17:10|154580.1|154450.1|154594.9|154464.9|154596.9|154466.9|154578.6|154448.6|28
1651717040000|2022-05-05 02:17:20|154593.3|154463.3|154582.8|154452.8|154593.9|154463.9|154576.9|154446.9|26
1651717050000|2022-05-05 02:17:30|154584.3|154454.3|154593.8|154463.8|154597.4|154467.4|154576.7|154446.7|26
1651717060000|2022-05-05 02:17:40|154588.1|154458.1|154581.2|154451.2|154602.6|154472.6|154577.7|154447.7|24
1651717070000|2022-05-05 02:17:50|154578.6|154448.6|154599.8|154469.8|154610.9|154480.9|154578.6|154448.6|22
1651717080000|2022-05-05 02:18:00|154603.3|154473.3|154598.3|154468.3|154604.2|154474.2|154594.5|154464.5|25
1651717090000|2022-05-05 02:18:10|154602.6|154472.6|154608.5|154478.5|154612.9|154482.9|154596.4|154466.4|36
1651717100000|2022-05-05 02:18:20|154608.2|154478.2|154614.1|154484.1|154615.2|154485.2|154606.1|154476.1|36
1651717110000|2022-05-05 02:18:30|154614|154484|154631.4|154501.4|154631.4|154501.4|154613.2|154483.2|32
1651717120000|2022-05-05 02:18:40|154633|154503|154622.4|154492.4|154633.8|154503.8|154614.7|154484.7|36
1651717130000|2022-05-05 02:18:50|154625.5|154495.5|154615.8|154485.8|154626.1|154496.1|154614.7|154484.7|36
1651717140000|2022-05-05 02:19:00|154615|154485|154618.6|154488.6|154619.6|154489.6|154613.6|154483.6|29
1651717150000|2022-05-05 02:19:10|154618.5|154488.5|154611.9|154481.9|154625.4|154495.4|154609.3|154479.3|31
1651717160000|2022-05-05 02:19:20|154611.4|154481.4|154602.6|154472.6|154616|154486|154601.2|154471.2|31
1651717170000|2022-05-05 02:19:30|154602.9|154472.9|154607.2|154477.2|154612.9|154482.9|154602.9|154472.9|26
1651717180000|2022-05-05 02:19:40|154607.4|154477.4|154611.8|154481.8|154615.1|154485.1|154601.6|154471.6|32
1651717190000|2022-05-05 02:19:50|154602.4|154472.4|154608.9|154478.9|154613|154483|154602.4|154472.4|28
1651717200000|2022-05-05 02:20:00|154611.2|154481.2|154610.1|154480.1|154612.1|154482.1|154603.7|154473.7|25
1651717210000|2022-05-05 02:20:10|154605.8|154475.8|154610.8|154480.8|154617.6|154487.6|154605.8|154475.8|35
1651717220000|2022-05-05 02:20:20|154611.6|154481.6|154608|154478|154617.2|154487.2|154607.8|154477.8|24
1651717230000|2022-05-05 02:20:30|154618|154488|154617.1|154487.1|154628.3|154498.3|154612.6|154482.6|36
1651717240000|2022-05-05 02:20:40|154615.2|154485.2|154614.6|154484.6|154622|154492|154612.8|154482.8|24
1651717250000|2022-05-05 02:20:50|154616.3|154486.3|154616.1|154486.1|154618.5|154488.5|154615.5|154485.5|19
1651717260000|2022-05-05 02:21:00|154616.8|154486.8|154618.3|154488.3|154618.3|154488.3|154611.6|154481.6|26
1651717270000|2022-05-05 02:21:10|154621.1|154491.1|154623.6|154493.6|154630.4|154500.4|154610.7|154480.7|38
1651717280000|2022-05-05 02:21:20|154630.4|154500.4|154619.2|154489.2|154630.4|154500.4|154613.3|154483.3|39
1651717290000|2022-05-05 02:21:30|154616.5|154486.5|154610.4|154480.4|154620.3|154490.3|154603.3|154473.3|36
1651717300000|2022-05-05 02:21:40|154610.7|154480.7|154611.4|154481.4|154615.2|154485.2|154610.2|154480.2|30
1651717310000|2022-05-05 02:21:50|154612.1|154482.1|154611.4|154481.4|154627.2|154497.2|154599.1|154469.1|35
1651717320000|2022-05-05 02:22:00|154611.2|154481.2|154619.1|154489.1|154623|154493|154609.8|154479.8|35
1651717330000|2022-05-05 02:22:10|154620.3|154490.3|154626|154496|154627.2|154497.2|154618.1|154488.1|25
1651717340000|2022-05-05 02:22:20|154627.2|154497.2|154625.1|154495.1|154640.1|154510.1|154621.4|154491.4|28
1651717350000|2022-05-05 02:22:30|154628|154498|154634.3|154504.3|154639.4|154509.4|154628|154498|24
1651717360000|2022-05-05 02:22:40|154629.4|154499.4|154618.6|154488.6|154631.6|154501.6|154614.4|154484.4|31
1651717370000|2022-05-05 02:22:50|154618.1|154488.1|154619.1|154489.1|154628.3|154498.3|154618.1|154488.1|26
1651717380000|2022-05-05 02:23:00|154620.5|154490.5|154623.2|154493.2|154626.1|154496.1|154618.2|154488.2|28
1651717390000|2022-05-05 02:23:10|154621.4|154491.4|154620.3|154490.3|154625.8|154495.8|154613.8|154483.8|31
1651717400000|2022-05-05 02:23:20|154618.4|154488.4|154619.3|154489.3|154625.9|154495.9|154617.5|154487.5|22
1651717410000|2022-05-05 02:23:30|154618.7|154488.7|154618.5|154488.5|154627.6|154497.6|154615.6|154485.6|26
1651717420000|2022-05-05 02:23:40|154620|154490|154621.8|154491.8|154624.4|154494.4|154620|154490|14
1651717430000|2022-05-05 02:23:50|154619.5|154489.5|154619.6|154489.6|154623.7|154493.7|154616.1|154486.1|20
1651717440000|2022-05-05 02:24:00|154619.2|154489.2|154623.6|154493.6|154627.5|154497.5|154614.3|154484.3|28
1651717450000|2022-05-05 02:24:10|154623.7|154493.7|154629.1|154499.1|154632.2|154502.2|154619.3|154489.3|30
1651717460000|2022-05-05 02:24:20|154630.2|154500.2|154628.4|154498.4|154632.6|154502.6|154626.7|154496.7|28
1651717470000|2022-05-05 02:24:30|154628.3|154498.3|154630.7|154500.7|154634.4|154504.4|154626.7|154496.7|28
1651717480000|2022-05-05 02:24:40|154632|154502|154621.4|154491.4|154632.7|154502.7|154621.4|154491.4|29
1651717490000|2022-05-05 02:24:50|154627.5|154497.5|154621.5|154491.5|154632.4|154502.4|154616.1|154486.1|27
1651717500000|2022-05-05 02:25:00|154618.5|154488.5|154615.3|154485.3|154621.8|154491.8|154614.8|154484.8|28
1651717510000|2022-05-05 02:25:10|154623|154493|154616|154486|154623.2|154493.2|154608.8|154478.8|36
1651717520000|2022-05-05 02:25:20|154615.8|154485.8|154613.9|154483.9|154617.8|154487.8|154607.2|154477.2|26
1651717530000|2022-05-05 02:25:30|154611.9|154481.9|154611|154481|154619.7|154489.7|154603.1|154473.1|31
1651717540000|2022-05-05 02:25:40|154611.1|154481.1|154620.5|154490.5|154624.1|154494.1|154604.2|154474.2|31
1651717550000|2022-05-05 02:25:50|154618.9|154488.9|154614.7|154484.7|154618.9|154488.9|154609.8|154479.8|32
1651717560000|2022-05-05 02:26:00|154615.2|154485.2|154611.6|154481.6|154620.2|154490.2|154611.1|154481.1|27
1651717570000|2022-05-05 02:26:10|154611.3|154481.3|154624.7|154494.7|154624.9|154494.9|154611.3|154481.3|30
1651717580000|2022-05-05 02:26:20|154621.1|154491.1|154612.4|154482.4|154621.1|154491.1|154606.8|154476.8|30
1651717590000|2022-05-05 02:26:30|154613.5|154483.5|154607.6|154477.6|154624|154494|154605.1|154475.1|25
1651717600000|2022-05-05 02:26:40|154605.3|154475.3|154574.4|154444.4|154620.9|154490.9|154573.5|154443.5|29
1651717610000|2022-05-05 02:26:50|154567.2|154437.2|154594.6|154464.6|154606.8|154476.8|154563|154433|36
1651717620000|2022-05-05 02:27:00|154595.7|154465.7|154579.9|154449.9|154602.4|154472.4|154559|154448.6|38
1651717630000|2022-05-05 02:27:10|154582.5|154452.5|154583.1|154453.1|154601.1|154471.1|154577.4|154447.4|34
1651717640000|2022-05-05 02:27:20|154583.3|154453.3|154599.8|154469.8|154619|154489|154582.7|154452.7|36
1651717650000|2022-05-05 02:27:30|154603.3|154473.3|154640|154510|154648.8|154518.8|154589.2|154459.2|32
1651717660000|2022-05-05 02:27:40|154634.8|154504.8|154637.3|154507.3|154643.5|154513.5|154629.5|154499.5|36
1651717670000|2022-05-05 02:27:50|154637.9|154507.9|154632.5|154502.5|154641.4|154511.4|154631.3|154501.3|33
1651717680000|2022-05-05 02:28:00|154633.7|154503.7|154607.7|154477.7|154633.7|154503.7|154595.1|154465.1|29
1651717690000|2022-05-05 02:28:10|154604|154474|154591.8|154461.8|154605.9|154475.9|154591.5|154461.5|32
1651717700000|2022-05-05 02:28:20|154591.4|154461.4|154557.2|154427.2|154596.1|154466.1|154555.5|154425.5|26
1651717710000|2022-05-05 02:28:30|154555.4|154425.4|154552.7|154422.7|154562.3|154432.3|154552.7|154422.7|29
1651717720000|2022-05-05 02:28:40|154553.9|154423.9|154560.8|154430.8|154561.7|154431.7|154552.3|154422.3|24
1651717730000|2022-05-05 02:28:50|154561.2|154431.2|154605.1|154390.7|154613.2|154437|154552.4|154389.9|27
1651717740000|2022-05-05 02:29:00|154599.7|154392.3|154574.9|154444.9|154608.9|154447.6|154563.1|154392.3|27
1651717750000|2022-05-05 02:29:10|154574|154444|154577.5|154447.5|154578.1|154448.1|154573|154443|23
1651717760000|2022-05-05 02:29:20|154577.3|154447.3|154572.8|154442.8|154579.1|154449.1|154572.8|154442.8|23
1651717770000|2022-05-05 02:29:30|154573.6|154443.6|154569.5|154439.5|154632.3|154444.1|154557.3|154387.6|22
1651717780000|2022-05-05 02:29:40|154550.1|154420.1|154554.6|154424.6|154593|154426.4|154541.3|154370.2|27
1651717790000|2022-05-05 02:29:50|154598.1|154398|154582.5|154382.5|154598.1|154428.3|154548.3|154382.5|20
1651717800000|2022-05-05 02:30:00|154583.7|154382.4|154584.5|154375.9|154590.4|154421.4|154548.8|154368.4|26
1651717810000|2022-05-05 02:30:10|154575.2|154373.6|154566.7|154366.4|154618.4|154408.7|154526.8|154357.2|35
1651717820000|2022-05-05 02:30:20|154573.6|154364|154537.8|154407.8|154578.3|154407.8|154533.4|154360.3|28
1651717830000|2022-05-05 02:30:30|154574.5|154367.2|154552.1|154348|154586.2|154406.9|154492.5|154346.9|28
1651717840000|2022-05-05 02:30:40|154506.2|154376.2|154516.6|154386.6|154569.2|154402.6|154506.2|154360.9|29
1651717850000|2022-05-05 02:30:50|154515.8|154385.8|154517.6|154387.6|154557.7|154391.2|154508.6|154352.7|22
1651717860000|2022-05-05 02:31:00|154515.9|154385.9|154534.8|154404.8|154537.9|154407.9|154513.1|154383.1|27
1651717870000|2022-05-05 02:31:10|154534.4|154404.4|154535.6|154405.6|154579.2|154408.1|154522.2|154370.7|24
1651717880000|2022-05-05 02:31:20|154533.4|154403.4|154543.4|154413.4|154543.4|154413.4|154528.2|154398.2|29
1651717890000|2022-05-05 02:31:30|154542.1|154412.1|154540.8|154410.8|154586.8|154415.1|154538.4|154354.5|32
1651717900000|2022-05-05 02:31:40|154540.1|154410.1|154538|154408|154543.6|154413.6|154521.4|154391.4|28
1651717910000|2022-05-05 02:31:50|154533.4|154403.4|154531.6|154401.6|154581.6|154415.2|154522.1|154380.9|26
1651717920000|2022-05-05 02:32:00|154527.2|154397.2|154530|154400|154535.6|154405.6|154519.2|154389.2|26
1651717930000|2022-05-05 02:32:10|154527.6|154397.6|154539.6|154409.6|154545.8|154415.8|154527.6|154397.6|24
1651717940000|2022-05-05 02:32:20|154542.1|154412.1|154569.8|154368.5|154602.1|154412.1|154527.3|154368.5|34
1651717950000|2022-05-05 02:32:30|154568.7|154360.5|154519.8|154389.8|154568.9|154402.3|154519.7|154360.5|27
1651717960000|2022-05-05 02:32:40|154518.4|154388.4|154556.9|154350.8|154569.8|154388.8|154512.5|154349.2|25
1651717970000|2022-05-05 02:32:50|154556.4|154354.4|154516.9|154386.9|154560.4|154386.9|154505.5|154348.9|28
1651717980000|2022-05-05 02:33:00|154516.6|154386.6|154511.7|154381.7|154559.5|154392.1|154506.2|154355.8|23
1651717990000|2022-05-05 02:33:10|154511.3|154381.3|154504.8|154374.8|154513|154383|154503.5|154373.5|19
1651718000000|2022-05-05 02:33:20|154504|154374|154507.2|154377.2|154511.2|154381.2|154502.3|154372.3|25
1651718010000|2022-05-05 02:33:30|154510|154380|154544.8|154414.8|154544.8|154414.8|154497|154367|26
1651718020000|2022-05-05 02:33:40|154587.6|154377.2|154569.2|154439.2|154605.7|154439.2|154537.2|154377.2|34
1651718030000|2022-05-05 02:33:50|154562.5|154432.5|154556.8|154426.8|154616.2|154445.2|154549.6|154384.8|31
1651718040000|2022-05-05 02:34:00|154564.1|154434.1|154552|154422|154566.6|154436.6|154543.3|154413.3|31
1651718050000|2022-05-05 02:34:10|154553.5|154423.5|154553.9|154423.9|154558.9|154428.9|154548.4|154418.4|27
1651718060000|2022-05-05 02:34:20|154555.2|154425.2|154560.5|154430.5|154594|154445|154550.3|154390.9|27
1651718070000|2022-05-05 02:34:30|154559.2|154429.2|154552.5|154422.5|154564.6|154434.6|154545.3|154415.3|34
1651718080000|2022-05-05 02:34:40|154552.6|154422.6|154554.5|154424.5|154555.6|154425.6|154546.2|154416.2|26
1651718090000|2022-05-05 02:34:50|154538.3|154408.3|154536.4|154406.4|154546.1|154416.1|154531.5|154401.5|27
1651718100000|2022-05-05 02:35:00|154543.2|154413.2|154538.7|154408.7|154543.2|154413.2|154531|154401|29
1651718110000|2022-05-05 02:35:10|154491.9|154361.9|154501.8|154371.8|154509|154379|154491.7|154361.7|37
1651718120000|2022-05-05 02:35:20|154507.4|154377.4|154496.2|154366.2|154508.1|154378.1|154496|154366|27
1651718130000|2022-05-05 02:35:30|154493.7|154363.7|154485.8|154355.8|154497.8|154367.8|154485.8|154355.8|24
1651718140000|2022-05-05 02:35:40|154486.8|154356.8|154545|154299|154545|154367.9|154477.9|154299|21
1651718150000|2022-05-05 02:35:50|154521.5|154319.2|154494.5|154364.5|154524.2|154366.9|154479.6|154319.1|25
1651718160000|2022-05-05 02:36:00|154493.8|154363.8|154487.6|154357.6|154521|154366.6|154479.2|154307.3|31
1651718170000|2022-05-05 02:36:10|154487.8|154357.8|154485.5|154355.5|154493|154363|154485.4|154355.4|19
1651718180000|2022-05-05 02:36:20|154487.3|154357.3|154497.4|154367.4|154501|154371|154485.5|154355.5|25
1651718190000|2022-05-05 02:36:30|154500.3|154370.3|154499.4|154369.4|154507.3|154377.3|154499.4|154369.4|17
1651718200000|2022-05-05 02:36:40|154489.8|154359.8|154498.2|154368.2|154539.4|154377|154488.7|154317.8|17
1651718210000|2022-05-05 02:36:50|154497.5|154367.5|154497.3|154367.3|154515.9|154373.3|154483.2|154304.3|22
1651718220000|2022-05-05 02:37:00|154496.8|154366.8|154488.5|154358.5|154539.6|154373.4|154488.5|154336.3|27
1651718230000|2022-05-05 02:37:10|154491.1|154361.1|154484.3|154354.3|154491.9|154361.9|154482.7|154352.7|21
1651718240000|2022-05-05 02:37:20|154484.8|154354.8|154473|154343|154530.5|154367.3|154473|154307.4|34
1651718250000|2022-05-05 02:37:30|154475.2|154345.2|154514.5|154313.1|154525.9|154362.5|154466.1|154309.8|33
1651718260000|2022-05-05 02:37:40|154513.9|154310.5|154490.4|154360.4|154530.8|154364.5|154478.2|154310.1|21
1651718270000|2022-05-05 02:37:50|154490.5|154360.5|154522.2|154320.6|154526.6|154361.3|154486.2|154319.2|19
1651718280000|2022-05-05 02:38:00|154485.6|154355.6|154493.4|154363.4|154532.4|154367.5|154485.6|154320.6|27
1651718290000|2022-05-05 02:38:10|154495.9|154365.9|154494.6|154364.6|154497.3|154367.3|154488.5|154358.5|23
1651718300000|2022-05-05 02:38:20|154494.7|154364.7|154535.4|154334.5|154538.6|154377.4|154485.1|154307.3|26
1651718310000|2022-05-05 02:38:30|154534.7|154332.6|154494.5|154364.5|154542.6|154372.2|154487.6|154326.9|35
1651718320000|2022-05-05 02:38:40|154492.9|154362.9|154506|154376|154536.5|154378.4|154492.9|154333|26
1651718330000|2022-05-05 02:38:50|154503.3|154373.3|154514.9|154384.9|154526.2|154384.9|154499.7|154321.2|22
1651718340000|2022-05-05 02:39:00|154512.9|154382.9|154505.8|154375.8|154514.7|154384.7|154496.7|154366.7|28
1651718350000|2022-05-05 02:39:10|154503.6|154373.6|154504.6|154374.6|154512.1|154382.1|154497.6|154367.6|18
1651718360000|2022-05-05 02:39:20|154505.1|154375.1|154495.8|154365.8|154505.1|154375.1|154489.5|154359.5|27
1651718370000|2022-05-05 02:39:30|154494.5|154364.5|154503|154373|154510.6|154380.6|154493.4|154363.4|22
1651718380000|2022-05-05 02:39:40|154502|154372|154503.4|154373.4|154508.7|154378.7|154499.1|154369.1|21
1651718390000|2022-05-05 02:39:50|154501.5|154371.5|154494.3|154364.3|154550.7|154386.1|154492.6|154345.1|21
1651718400000|2022-05-05 02:40:00|154493|154363|154507.2|154377.2|154558|154384.8|154490.1|154340.9|30
1651718410000|2022-05-05 02:40:10|154509|154379|154505.4|154375.4|154558.8|154381.8|154505.1|154347.6|23
1651718420000|2022-05-05 02:40:20|154505.3|154375.3|154507.8|154377.8|154512.8|154382.8|154505.3|154375.3|22
1651718430000|2022-05-05 02:40:30|154507.7|154377.7|154506.8|154376.8|154520.3|154390.3|154504|154374|22
1651718440000|2022-05-05 02:40:40|154498.8|154368.8|154491.6|154361.6|154556.1|154369.7|154490.4|154349.2|25
1651718450000|2022-05-05 02:40:50|154493|154363|154490.9|154360.9|154493.3|154363.3|154489.5|154359.5|22
1651718460000|2022-05-05 02:41:00|154491.5|154361.5|154503.2|154373.2|154503.2|154373.2|154491.2|154361.2|20
1651718470000|2022-05-05 02:41:10|154494.7|154364.7|154494.9|154364.9|154501.9|154371.9|154485.4|154355.4|26
1651718480000|2022-05-05 02:41:20|154490.5|154360.5|154468.3|154338.3|154519.6|154369.8|154468.3|154318.3|31
1651718490000|2022-05-05 02:41:30|154470.6|154340.6|154491.6|154361.6|154513.4|154369.5|154465.3|154296|31
1651718500000|2022-05-05 02:41:40|154484.6|154354.6|154549.7|154330.4|154549.7|154378.4|154476.7|154317.9|29
1651718510000|2022-05-05 02:41:50|154528.7|154313.9|154478.1|154348.1|154535.6|154361|154469.8|154281.1|28
1651718520000|2022-05-05 02:42:00|154478.3|154348.3|154469.1|154339.1|154519.1|154365.7|154466.8|154319.1|34
1651718530000|2022-05-05 02:42:10|154471.1|154341.1|154468.6|154338.6|154475.3|154345.3|154462.7|154332.7|35
1651718540000|2022-05-05 02:42:20|154464.2|154334.2|154477.6|154347.6|154489.1|154359.1|154463.5|154333.5|40
1651718550000|2022-05-05 02:42:30|154477.4|154347.4|154482.1|154352.1|154491.7|154361.7|154474.1|154344.1|37
1651718560000|2022-05-05 02:42:40|154479.7|154349.7|154476.8|154346.8|154484.4|154354.4|154476.8|154346.8|30
1651718570000|2022-05-05 02:42:50|154478.4|154348.4|154476.6|154346.6|154480.9|154350.9|154475.4|154345.4|20
1651718580000|2022-05-05 02:43:00|154475.5|154345.5|154477.5|154347.5|154478.7|154348.7|154470.3|154340.3|23
1651718590000|2022-05-05 02:43:10|154475.6|154345.6|154475.4|154345.4|154478.9|154348.9|154471.4|154341.4|21
1651718600000|2022-05-05 02:43:20|154478.5|154348.5|154476.2|154346.2|154480.6|154350.6|154467|154337|29
1651718610000|2022-05-05 02:43:30|154480.2|154350.2|154481|154351|154481.6|154351.6|154473.9|154343.9|29
1651718620000|2022-05-05 02:43:40|154485.2|154355.2|154485|154355|154486.6|154356.6|154475.7|154345.7|22
1651718630000|2022-05-05 02:43:50|154492.2|154362.2|154488.5|154358.5|154494|154364|154481.9|154351.9|21
1651718640000|2022-05-05 02:44:00|154488.4|154358.4|154489.8|154359.8|154495.1|154365.1|154480.9|154350.9|16
1651718650000|2022-05-05 02:44:10|154486.4|154356.4|154497|154367|154509.1|154379.1|154485.1|154355.1|31
1651718660000|2022-05-05 02:44:20|154496.5|154366.5|154487.4|154357.4|154499.4|154369.4|154485.9|154355.9|30
1651718670000|2022-05-05 02:44:30|154487.3|154357.3|154490.2|154360.2|154499.5|154369.5|154487.3|154357.3|22
1651718680000|2022-05-05 02:44:40|154489.6|154359.6|154499.2|154369.2|154500.9|154370.9|154489.6|154359.6|23
1651718690000|2022-05-05 02:44:50|154497.3|154367.3|154491.4|154361.4|154516.5|154386.5|154488.6|154358.6|24
1651718700000|2022-05-05 02:45:00|154504.7|154374.7|154536.5|154406.5|154545.1|154415.1|154486|154356|37
1651718710000|2022-05-05 02:45:10|154535.9|154405.9|154538.7|154408.7|154539.2|154409.2|154534.4|154404.4|31
1651718720000|2022-05-05 02:45:20|154534.9|154404.9|154535.4|154405.4|154536.6|154406.6|154534|154404|24
1651718730000|2022-05-05 02:45:30|154535.6|154405.6|154530.5|154400.5|154535.6|154405.6|154526.9|154396.9|26
1651718740000|2022-05-05 02:45:40|154530.6|154400.6|154538.5|154408.5|154575.1|154424.6|154529.7|154373.2|32
1651718750000|2022-05-05 02:45:50|154538.4|154408.4|154554.6|154424.6|154578.2|154424.6|154532.6|154376.7|30
1651718760000|2022-05-05 02:46:00|154551|154421|154545.7|154415.7|154555.9|154425.9|154543.8|154413.8|25
1651718770000|2022-05-05 02:46:10|154544.1|154414.1|154548.1|154418.1|154550.6|154420.6|154543.3|154413.3|18
1651718780000|2022-05-05 02:46:20|154547.9|154417.9|154550.6|154420.6|154550.9|154420.9|154547.5|154417.5|20
1651718790000|2022-05-05 02:46:30|154550.7|154420.7|154550.5|154420.5|154551.4|154421.4|154548.9|154418.9|15
1651718800000|2022-05-05 02:46:40|154551.3|154421.3|154563.9|154433.9|154572|154442|154551.3|154421.3|30
1651718810000|2022-05-05 02:46:50|154552.8|154422.8|154550.1|154420.1|154556.8|154426.8|154549.9|154419.9|29
1651718820000|2022-05-05 02:47:00|154549.7|154419.7|154552.3|154422.3|154556.6|154426.6|154549.7|154419.7|23
1651718830000|2022-05-05 02:47:10|154551.9|154421.9|154557.3|154427.3|154563.7|154433.7|154551.3|154421.3|21
1651718840000|2022-05-05 02:47:20|154556.8|154426.8|154550.5|154420.5|154558.8|154428.8|154550.5|154420.5|23
1651718850000|2022-05-05 02:47:30|154550.8|154420.8|154553.9|154423.9|154560.1|154430.1|154544.4|154414.4|23
1651718860000|2022-05-05 02:47:40|154552.9|154422.9|154552|154422|154554.9|154424.9|154549.7|154419.7|26
1651718870000|2022-05-05 02:47:50|154552.5|154422.5|154553.4|154423.4|154553.7|154423.7|154551|154421|22
1651718880000|2022-05-05 02:48:00|154554.6|154424.6|154554.5|154424.5|154555.7|154425.7|154552.9|154422.9|17
1651718890000|2022-05-05 02:48:10|154555.3|154425.3|154549|154419|154555.3|154425.3|154544.9|154414.9|28
1651718900000|2022-05-05 02:48:20|154548.9|154418.9|154544.3|154414.3|154550|154420|154543.1|154413.1|18
1651718910000|2022-05-05 02:48:30|154545|154415|154546|154416|154546.9|154416.9|154543.5|154413.5|23
1651718920000|2022-05-05 02:48:40|154545.4|154415.4|154550.3|154420.3|154551.4|154421.4|154542.7|154412.7|23
1651718930000|2022-05-05 02:48:50|154550.5|154420.5|154551.6|154421.6|154553.8|154423.8|154549.9|154419.9|14
1651718940000|2022-05-05 02:49:00|154552.2|154422.2|154554.1|154424.1|154556.3|154426.3|154549.3|154419.3|25
1651718950000|2022-05-05 02:49:10|154554.7|154424.7|154562.7|154432.7|154575.1|154445.1|154554.7|154424.7|30
1651718960000|2022-05-05 02:49:20|154562.5|154432.5|154570.9|154440.9|154573.2|154443.2|154562.5|154432.5|16
1651718970000|2022-05-05 02:49:30|154571.8|154441.8|154577.5|154447.5|154579.1|154449.1|154570.8|154440.8|13
1651718980000|2022-05-05 02:49:40|154578|154448|154573.7|154443.7|154583.8|154453.8|154568.2|154438.2|20
1651718990000|2022-05-05 02:49:50|154574.4|154444.4|154565.4|154435.4|154574.4|154444.4|154563.4|154433.4|16
1651719000000|2022-05-05 02:50:00|154565.6|154435.6|154546.3|154416.3|154567.5|154437.5|154538.9|154408.9|25
1651719010000|2022-05-05 02:50:10|154540.7|154410.7|154552.9|154422.9|154559.2|154429.2|154540.7|154410.7|18
1651719020000|2022-05-05 02:50:20|154548.7|154418.7|154553|154423|154553.8|154423.8|154545.1|154415.1|21
1651719030000|2022-05-05 02:50:30|154550.2|154420.2|154553.4|154423.4|154554.9|154424.9|154543.8|154413.8|28
1651719040000|2022-05-05 02:50:40|154553.9|154423.9|154563.9|154433.9|154563.9|154433.9|154547|154417|21
1651719050000|2022-05-05 02:50:50|154562.9|154432.9|154561.5|154431.5|154565.7|154435.7|154556.9|154426.9|27
1651719060000|2022-05-05 02:51:00|154565.8|154435.8|154561.6|154431.6|154569|154439|154558.9|154428.9|30
1651719070000|2022-05-05 02:51:10|154560.6|154430.6|154566|154436|154568.3|154438.3|154559.7|154429.7|29
1651719080000|2022-05-05 02:51:20|154566.6|154436.6|154563.9|154433.9|154568.1|154438.1|154559.5|154429.5|23
1651719090000|2022-05-05 02:51:30|154569.5|154439.5|154563.3|154433.3|154569.5|154439.5|154560.5|154430.5|21
1651719100000|2022-05-05 02:51:40|154564.7|154434.7|154554.6|154424.6|154566.5|154436.5|154543.3|154413.3|23
1651719110000|2022-05-05 02:51:50|154550.5|154420.5|154547.9|154417.9|154557.3|154427.3|154532.5|154402.5|26
1651719120000|2022-05-05 02:52:00|154554.8|154424.8|154557.6|154427.6|154566.2|154436.2|154554.8|154424.8|35
1651719130000|2022-05-05 02:52:10|154556.2|154426.2|154552|154422|154559.7|154429.7|154548.9|154418.9|26
1651719140000|2022-05-05 02:52:20|154552.1|154422.1|154545.5|154415.5|154555.8|154425.8|154533.5|154403.5|24
1651719150000|2022-05-05 02:52:30|154550.9|154420.9|154546.9|154416.9|154562.3|154432.3|154535.5|154405.5|24
1651719160000|2022-05-05 02:52:40|154549.4|154419.4|154559.1|154429.1|154562.1|154432.1|154549.4|154419.4|19
1651719170000|2022-05-05 02:52:50|154559|154429|154558.6|154428.6|154565.1|154435.1|154548|154418|18
1651719180000|2022-05-05 02:53:00|154558.7|154428.7|154560.4|154430.4|154566.1|154436.1|154548.7|154418.7|31
1651719190000|2022-05-05 02:53:10|154559.6|154429.6|154560.6|154430.6|154574.4|154444.4|154557.5|154427.5|27
1651719200000|2022-05-05 02:53:20|154563.1|154433.1|154553.3|154423.3|154563.1|154433.1|154544.6|154414.6|27
1651719210000|2022-05-05 02:53:30|154547.9|154417.9|154566.1|154436.1|154573.9|154443.9|154547.9|154417.9|30
1651719220000|2022-05-05 02:53:40|154566.7|154436.7|154563.8|154433.8|154571.1|154441.1|154561|154431|24
1651719230000|2022-05-05 02:53:50|154560.8|154430.8|154568.6|154438.6|154574|154444|154560.8|154430.8|24
1651719240000|2022-05-05 02:54:00|154565.2|154435.2|154565.5|154435.5|154568|154438|154561.8|154431.8|26
1651719250000|2022-05-05 02:54:10|154566|154436|154563.7|154433.7|154566|154436|154561.6|154431.6|16
1651719260000|2022-05-05 02:54:20|154564.9|154434.9|154563.2|154433.2|154570.2|154440.2|154553.8|154423.8|20
1651719270000|2022-05-05 02:54:30|154563.5|154433.5|154564.7|154434.7|154564.7|154434.7|154560.1|154430.1|18
1651719280000|2022-05-05 02:54:40|154564.8|154434.8|154565.2|154435.2|154565.7|154435.7|154562.4|154432.4|16
1651719290000|2022-05-05 02:54:50|154564.9|154434.9|154567.5|154437.5|154572.2|154442.2|154561.8|154431.8|21
1651719300000|2022-05-05 02:55:00|154568|154438|154561.5|154431.5|154575|154445|154561.5|154431.5|14
1651719310000|2022-05-05 02:55:10|154561.9|154431.9|154561.7|154431.7|154573|154443|154551|154421|23
1651719320000|2022-05-05 02:55:20|154562|154432|154571.8|154441.8|154576.2|154446.2|154560.9|154430.9|16
1651719330000|2022-05-05 02:55:30|154572.9|154442.9|154570.6|154440.6|154577.8|154447.8|154565.9|154435.9|24
1651719340000|2022-05-05 02:55:40|154573.4|154443.4|154614.2|154484.2|154618.1|154488.1|154571|154441|32
1651719350000|2022-05-05 02:55:50|154613.1|154483.1|154613.4|154483.4|154615.1|154485.1|154599.2|154469.2|26
1651719360000|2022-05-05 02:56:00|154609.7|154479.7|154612.8|154482.8|154616.2|154486.2|154609.7|154479.7|22
1651719370000|2022-05-05 02:56:10|154614|154484|154610.5|154480.5|154614.6|154484.6|154608.8|154478.8|15
1651719380000|2022-05-05 02:56:20|154615.8|154485.8|154585.9|154455.9|154615.8|154485.8|154573.1|154443.1|29
1651719390000|2022-05-05 02:56:30|154591.9|154461.9|154588.9|154458.9|154592.3|154462.3|154580.8|154450.8|29
1651719400000|2022-05-05 02:56:40|154587.2|154457.2|154601.8|154471.8|154605|154475|154585.7|154455.7|23
1651719410000|2022-05-05 02:56:50|154596.3|154466.3|154609.7|154479.7|154609.7|154479.7|154593.1|154463.1|26
1651719420000|2022-05-05 02:57:00|154607.2|154477.2|154602.8|154472.8|154608.3|154478.3|154601.5|154471.5|30
1651719430000|2022-05-05 02:57:10|154606.5|154476.5|154601.8|154471.8|154613.8|154483.8|154599.1|154469.1|37
1651719440000|2022-05-05 02:57:20|154601.9|154471.9|154601.7|154471.7|154606.6|154476.6|154598.9|154468.9|29
1651719450000|2022-05-05 02:57:30|154602.1|154472.1|154617.4|154487.4|154633|154503|154601.2|154471.2|31
1651719460000|2022-05-05 02:57:40|154615.5|154485.5|154629.7|154499.7|154632.6|154502.6|154614.8|154484.8|30
1651719470000|2022-05-05 02:57:50|154619|154489|154632.9|154502.9|154633.8|154503.8|154617.6|154487.6|32
1651719480000|2022-05-05 02:58:00|154634.3|154504.3|154631.9|154501.9|154637.3|154507.3|154626.9|154496.9|26
1651719490000|2022-05-05 02:58:10|154631.2|154501.2|154628.2|154498.2|154631.2|154501.2|154623.9|154493.9|16
1651719500000|2022-05-05 02:58:20|154627.7|154497.7|154634.6|154504.6|154638.6|154508.6|154627.4|154497.4|22
1651719510000|2022-05-05 02:58:30|154630.9|154500.9|154633.5|154503.5|154636.7|154506.7|154629.9|154499.9|23
1651719520000|2022-05-05 02:58:40|154633.9|154503.9|154642.8|154512.8|154647.6|154517.6|154633.9|154503.9|27
1651719530000|2022-05-05 02:58:50|154646.9|154516.9|154635.6|154505.6|154653.8|154523.8|154624.1|154494.1|29
1651719540000|2022-05-05 02:59:00|154635.2|154505.2|154631.5|154501.5|154644.2|154514.2|154627.6|154497.6|28
1651719550000|2022-05-05 02:59:10|154631.6|154501.6|154612.5|154482.5|154631.9|154501.9|154608.4|154478.4|32
1651719560000|2022-05-05 02:59:20|154616.8|154486.8|154622.5|154492.5|154622.5|154492.5|154603.6|154473.6|32
1651719570000|2022-05-05 02:59:30|154622|154492|154641.6|154511.6|154644.6|154514.6|154620.3|154490.3|32
1651719580000|2022-05-05 02:59:40|154639.6|154509.6|154641.3|154511.3|154646.9|154516.9|154633.5|154503.5|29
1651719590000|2022-05-05 02:59:50|154636.3|154506.3|154633.8|154503.8|154638.4|154508.4|154633.8|154503.8|25
1651719600000|2022-05-05 03:00:00|154629.8|154499.8|154615.4|154485.4|154629.8|154499.8|154612.3|154482.3|33
1651719610000|2022-05-05 03:00:10|154621.6|154491.6|154621.8|154491.8|154629|154499|154620|154490|30
1651719620000|2022-05-05 03:00:20|154623.6|154493.6|154631.9|154501.9|154644.4|154514.4|154623.6|154493.6|34
1651719630000|2022-05-05 03:00:30|154632|154502|154632.8|154502.8|154639|154509|154632|154502|25
1651719640000|2022-05-05 03:00:40|154634.7|154504.7|154616.9|154486.9|154634.7|154504.7|154616.2|154486.2|31
1651719650000|2022-05-05 03:00:50|154622|154492|154618.2|154488.2|154624.9|154494.9|154617|154487|35
1651719660000|2022-05-05 03:01:00|154617.3|154487.3|154614.6|154484.6|154618.6|154488.6|154613.3|154483.3|22
1651719670000|2022-05-05 03:01:10|154614.8|154484.8|154611.3|154481.3|154617.1|154487.1|154600.6|154470.6|38
1651719680000|2022-05-05 03:01:20|154614.4|154484.4|154613.2|154483.2|154624.8|154494.8|154610.8|154480.8|23
1651719690000|2022-05-05 03:01:30|154617.1|154487.1|154606.4|154476.4|154617.1|154487.1|154600.9|154470.9|26
1651719700000|2022-05-05 03:01:40|154605.2|154475.2|154607.4|154477.4|154613.1|154483.1|154603.2|154473.2|33
1651719710000|2022-05-05 03:01:50|154589.9|154459.9|154608.2|154478.2|154617.8|154487.8|154578.7|154448.7|34
1651719720000|2022-05-05 03:02:00|154613.1|154483.1|154608.7|154478.7|154617.7|154487.7|154606.9|154476.9|24
1651719730000|2022-05-05 03:02:10|154609.5|154479.5|154611.7|154481.7|154613.5|154483.5|154607.3|154477.3|31
1651719740000|2022-05-05 03:02:20|154612.8|154482.8|154607.4|154477.4|154615.2|154485.2|154607.4|154477.4|27
1651719750000|2022-05-05 03:02:30|154605.2|154475.2|154608.4|154478.4|154613.3|154483.3|154605.1|154475.1|32
1651719760000|2022-05-05 03:02:40|154609.7|154479.7|154617.1|154487.1|154618.8|154488.8|154608.3|154478.3|29
1651719770000|2022-05-05 03:02:50|154616.7|154486.7|154607|154477|154617.7|154487.7|154607|154477|23
1651719780000|2022-05-05 03:03:00|154604.6|154474.6|154611|154481|154611|154481|154602.6|154472.6|30
1651719790000|2022-05-05 03:03:10|154609.6|154479.6|154605.6|154475.6|154610.8|154480.8|154603.1|154473.1|27
1651719800000|2022-05-05 03:03:20|154605.5|154475.5|154603.6|154473.6|154608.5|154478.5|154601.6|154471.6|29
1651719810000|2022-05-05 03:03:30|154602.9|154472.9|154613.7|154483.7|154616.4|154486.4|154600.5|154470.5|23
1651719820000|2022-05-05 03:03:40|154616.6|154486.6|154612.6|154482.6|154616.6|154486.6|154609.2|154479.2|17
1651719830000|2022-05-05 03:03:50|154612.7|154482.7|154618.8|154488.8|154626.9|154496.9|154608.3|154478.3|29
1651719840000|2022-05-05 03:04:00|154612.9|154482.9|154617.6|154487.6|154621|154491|154611.7|154481.7|32
1651719850000|2022-05-05 03:04:10|154616.7|154486.7|154617.8|154487.8|154618.8|154488.8|154613.6|154483.6|30
1651719860000|2022-05-05 03:04:20|154617|154487|154609.8|154479.8|154617|154487|154609.1|154479.1|30
1651719870000|2022-05-05 03:04:30|154611.7|154481.7|154634.6|154504.6|154634.7|154504.7|154610.7|154480.7|31
1651719880000|2022-05-05 03:04:40|154615.6|154485.6|154617.4|154487.4|154623.4|154493.4|154612.3|154482.3|23
1651719890000|2022-05-05 03:04:50|154619.5|154489.5|154617.1|154487.1|154624.6|154494.6|154615.9|154485.9|23
1651719900000|2022-05-05 03:05:00|154619|154489|154610.5|154480.5|154619|154489|154606.5|154476.5|31
1651719910000|2022-05-05 03:05:10|154611.4|154481.4|154606.7|154476.7|154620.3|154490.3|154606.7|154476.7|27
1651719920000|2022-05-05 03:05:20|154607.4|154477.4|154617.7|154487.7|154632.6|154502.6|154604.4|154474.4|27
1651719930000|2022-05-05 03:05:30|154604.6|154474.6|154619.2|154489.2|154635.9|154505.9|154604.6|154474.6|39
1651719940000|2022-05-05 03:05:40|154624.3|154494.3|154626.2|154496.2|154652.3|154522.3|154605.7|154475.7|37
1651719950000|2022-05-05 03:05:50|154627.1|154497.1|154643.3|154513.3|154643.4|154513.4|154627.1|154497.1|29
1651719960000|2022-05-05 03:06:00|154643.2|154513.2|154648.2|154518.2|154649.3|154519.3|154637|154507|31
1651719970000|2022-05-05 03:06:10|154648.1|154518.1|154656.3|154526.3|154656.3|154526.3|154647|154517|30
1651719980000|2022-05-05 03:06:20|154655.9|154525.9|154657.6|154527.6|154657.9|154527.9|154655.1|154525.1|22
1651719990000|2022-05-05 03:06:30|154657.7|154527.7|154656.1|154526.1|154660.6|154530.6|154653.3|154523.3|22
1651720000000|2022-05-05 03:06:40|154655.9|154525.9|154661.2|154531.2|154668|154538|154637.8|154507.8|23
1651720010000|2022-05-05 03:06:50|154656.4|154526.4|154656.9|154526.9|154665|154535|154655.4|154525.4|28
1651720020000|2022-05-05 03:07:00|154658.8|154528.8|154669|154539|154681|154551|154653.7|154523.7|34
1651720030000|2022-05-05 03:07:10|154666.5|154536.5|154666.1|154536.1|154670.4|154540.4|154663.2|154533.2|29
1651720040000|2022-05-05 03:07:20|154667.5|154537.5|154666.6|154536.6|154669|154539|154662.3|154532.3|28
1651720050000|2022-05-05 03:07:30|154667.2|154537.2|154665.5|154535.5|154667.2|154537.2|154660.2|154530.2|21
1651720060000|2022-05-05 03:07:40|154664.8|154534.8|154668.8|154538.8|154669.5|154539.5|154661.3|154531.3|22
1651720070000|2022-05-05 03:07:50|154670.1|154540.1|154667.2|154537.2|154680.1|154550.1|154666.2|154536.2|19
1651720080000|2022-05-05 03:08:00|154670.9|154540.9|154666.3|154536.3|154675.9|154545.9|154661.4|154531.4|26
1651720090000|2022-05-05 03:08:10|154672.1|154542.1|154665.5|154535.5|154672.1|154542.1|154662.3|154532.3|28
1651720100000|2022-05-05 03:08:20|154666.5|154536.5|154665.5|154535.5|154673.6|154543.6|154657.1|154527.1|35
1651720110000|2022-05-05 03:08:30|154668.1|154538.1|154664.3|154534.3|154669.8|154539.8|154664|154534|30
1651720120000|2022-05-05 03:08:40|154661.8|154531.8|154664.2|154534.2|154665.7|154535.7|154659.5|154529.5|24
1651720130000|2022-05-05 03:08:50|154662.1|154532.1|154669|154539|154671.9|154541.9|154659.3|154529.3|30
1651720140000|2022-05-05 03:09:00|154668.7|154538.7|154662|154532|154671.8|154541.8|154652.6|154522.6|32
1651720150000|2022-05-05 03:09:10|154663.2|154533.2|154670.5|154540.5|154692|154562|154652.1|154522.1|31
1651720160000|2022-05-05 03:09:20|154668.7|154538.7|154670.6|154540.6|154674.2|154544.2|154664.5|154534.5|22
1651720170000|2022-05-05 03:09:30|154672.7|154542.7|154666.1|154536.1|154673.5|154543.5|154661.3|154531.3|25
1651720180000|2022-05-05 03:09:40|154666.4|154536.4|154664.1|154534.1|154668.6|154538.6|154664.1|154534.1|24
1651720190000|2022-05-05 03:09:50|154663.2|154533.2|154663.3|154533.3|154683.6|154553.6|154652.8|154522.8|26
1651720200000|2022-05-05 03:10:00|154660.3|154530.3|154662.4|154532.4|154670.4|154540.4|154659.4|154529.4|30
1651720210000|2022-05-05 03:10:10|154662.7|154532.7|154669.3|154539.3|154675.4|154545.4|154662.7|154532.7|30
1651720220000|2022-05-05 03:10:20|154670.8|154540.8|154670.5|154540.5|154673.3|154543.3|154665.6|154535.6|21
1651720230000|2022-05-05 03:10:30|154669.2|154539.2|154670.4|154540.4|154673.1|154543.1|154668.2|154538.2|22
1651720240000|2022-05-05 03:10:40|154671.9|154541.9|154675.7|154545.7|154686.6|154556.6|154665.5|154535.5|27
1651720250000|2022-05-05 03:10:50|154677.7|154547.7|154664.4|154534.4|154677.7|154547.7|154663.3|154533.3|30
1651720260000|2022-05-05 03:11:00|154664.9|154534.9|154666.9|154536.9|154669|154539|154662.5|154532.5|28
1651720270000|2022-05-05 03:11:10|154666.3|154536.3|154664.1|154534.1|154668.6|154538.6|154662.8|154532.8|25
1651720280000|2022-05-05 03:11:20|154664.7|154534.7|154663|154533|154668.5|154538.5|154661.1|154531.1|19
1651720290000|2022-05-05 03:11:30|154665.7|154535.7|154671.3|154541.3|154679.7|154549.7|154658.6|154528.6|28
1651720300000|2022-05-05 03:11:40|154668.8|154538.8|154644.1|154514.1|154674.4|154544.4|154644.1|154514.1|32
1651720310000|2022-05-05 03:11:50|154654|154524|154650.6|154520.6|154657.1|154527.1|154637.4|154507.4|37
1651720320000|2022-05-05 03:12:00|154643.6|154513.6|154641|154511|154649.4|154519.4|154633.1|154503.1|34
1651720330000|2022-05-05 03:12:10|154644.1|154514.1|154649.1|154519.1|154658.5|154528.5|154635.9|154505.9|33
1651720340000|2022-05-05 03:12:20|154648.5|154518.5|154658.6|154528.6|154666.1|154536.1|154638|154508|34
1651720350000|2022-05-05 03:12:30|154649.3|154519.3|154656.1|154526.1|154668.4|154538.4|154638.1|154508.1|33
1651720360000|2022-05-05 03:12:40|154660|154530|154656.4|154526.4|154663.8|154533.8|154652.1|154522.1|31
1651720370000|2022-05-05 03:12:50|154657.9|154527.9|154667.9|154537.9|154668.7|154538.7|154656.5|154526.5|33
1651720380000|2022-05-05 03:13:00|154666.3|154536.3|154672.1|154542.1|154672.5|154542.5|154660|154530|19
1651720390000|2022-05-05 03:13:10|154672.9|154542.9|154669.6|154539.6|154674|154544|154666.9|154536.9|26
1651720400000|2022-05-05 03:13:20|154672.2|154542.2|154666.6|154536.6|154674.5|154544.5|154666.6|154536.6|10
1651720410000|2022-05-05 03:13:30|154673.2|154543.2|154664.7|154534.7|154675.3|154545.3|154663.5|154533.5|20
1651720420000|2022-05-05 03:13:40|154665.5|154535.5|154658.2|154528.2|154679.4|154549.4|154658.2|154528.2|32
1651720430000|2022-05-05 03:13:50|154665|154535|154651.8|154521.8|154666.9|154536.9|154647.1|154517.1|24
1651720440000|2022-05-05 03:14:00|154656.6|154526.6|154650.4|154520.4|154663.4|154533.4|154650.4|154520.4|29
1651720450000|2022-05-05 03:14:10|154649.2|154519.2|154653.9|154523.9|154660|154530|154648.8|154518.8|27
1651720460000|2022-05-05 03:14:20|154655.5|154525.5|154657.8|154527.8|154674.5|154544.5|154651.8|154521.8|21
1651720470000|2022-05-05 03:14:30|154652.9|154522.9|154661.9|154531.9|154666.4|154536.4|154652.9|154522.9|22
1651720480000|2022-05-05 03:14:40|154657.7|154527.7|154654.3|154524.3|154659.9|154529.9|154652.8|154522.8|21
1651720490000|2022-05-05 03:14:50|154655.5|154525.5|154651.1|154521.1|154664.2|154534.2|154644.7|154514.7|23
1651720500000|2022-05-05 03:15:00|154649.3|154519.3|154632.2|154502.2|154663.8|154533.8|154628.7|154498.7|32
1651720510000|2022-05-05 03:15:10|154635.7|154505.7|154648.8|154518.8|154654|154524|154632.8|154502.8|28
1651720520000|2022-05-05 03:15:20|154652.1|154522.1|154643.6|154513.6|154656.3|154526.3|154642|154512|29
1651720530000|2022-05-05 03:15:30|154649.7|154519.7|154645.3|154515.3|154651.5|154521.5|154642|154512|22
1651720540000|2022-05-05 03:15:40|154638.8|154508.8|154645.7|154515.7|154653.9|154523.9|154638.2|154508.2|28
1651720550000|2022-05-05 03:15:50|154654.7|154524.7|154633.4|154503.4|154654.7|154524.7|154631.5|154501.5|24
1651720560000|2022-05-05 03:16:00|154633.6|154503.6|154632.4|154502.4|154636.8|154506.8|154629.8|154499.8|19
1651720570000|2022-05-05 03:16:10|154637.1|154507.1|154651|154521|154665|154535|154634|154504|25
1651720580000|2022-05-05 03:16:20|154650.9|154520.9|154653.8|154523.8|154663.9|154533.9|154612.2|154502.5|24
1651720590000|2022-05-05 03:16:30|154653.7|154523.7|154655.9|154525.9|154663.1|154533.1|154647.2|154517.2|31
1651720600000|2022-05-05 03:16:40|154652.4|154522.4|154653.5|154523.5|154658.2|154528.2|154649.4|154519.4|12
1651720610000|2022-05-05 03:16:50|154651.3|154521.3|154649.1|154519.1|154662.1|154532.1|154647.5|154517.5|18
1651720620000|2022-05-05 03:17:00|154648|154518|154642.3|154512.3|154652.9|154522.9|154641.6|154511.6|29
1651720630000|2022-05-05 03:17:10|154642.4|154512.4|154640.7|154510.7|154645.9|154515.9|154631.1|154501.1|26
1651720640000|2022-05-05 03:17:20|154639.5|154509.5|154643.2|154513.2|154643.7|154513.7|154630.1|154500.1|14
1651720650000|2022-05-05 03:17:30|154649.7|154519.7|154634.2|154504.2|154649.7|154519.7|154632.1|154502.1|13
1651720660000|2022-05-05 03:17:40|154637.1|154507.1|154636.4|154506.4|154641|154511|154630|154500|16
1651720670000|2022-05-05 03:17:50|154630.5|154500.5|154636.7|154506.7|154638.4|154508.4|154630.5|154500.5|15
1651720680000|2022-05-05 03:18:00|154639.9|154509.9|154637.3|154507.3|154641|154511|154632.4|154502.4|12
1651720690000|2022-05-05 03:18:10|154636.6|154506.6|154633.3|154503.3|154639.8|154509.8|154633.3|154503.3|16
1651720700000|2022-05-05 03:18:20|154634.1|154504.1|154659.6|154529.6|154659.6|154529.6|154633|154503|16
1651720710000|2022-05-05 03:18:30|154665.3|154535.3|154650.6|154520.6|154669.1|154539.1|154643|154513|24
1651720720000|2022-05-05 03:18:40|154659.5|154529.5|154653.9|154523.9|154666.4|154536.4|154650.7|154520.7|22
1651720730000|2022-05-05 03:18:50|154653.4|154523.4|154666.1|154536.1|154666.1|154536.1|154642.8|154512.8|25
1651720740000|2022-05-05 03:19:00|154664.1|154534.1|154654.4|154524.4|154669.4|154539.4|154651.9|154521.9|16
1651720750000|2022-05-05 03:19:10|154653.9|154523.9|154648.3|154518.3|154657.6|154527.6|154638.4|154508.4|20
1651720760000|2022-05-05 03:19:20|154646.6|154516.6|154644.4|154514.4|154657.6|154527.6|154641|154511|25
1651720770000|2022-05-05 03:19:30|154645.5|154515.5|154644.5|154514.5|154651.9|154521.9|154644.5|154514.5|16
1651720780000|2022-05-05 03:19:40|154641.5|154511.5|154644.7|154514.7|154649|154519|154639.8|154509.8|26
1651720790000|2022-05-05 03:19:50|154646.2|154516.2|154646.6|154516.6|154646.6|154516.6|154637.6|154507.6|16
1651720800000|2022-05-05 03:20:00|154646.5|154516.5|154631.2|154501.2|154648.2|154518.2|154628.5|154498.5|23
1651720810000|2022-05-05 03:20:10|154630.9|154500.9|154637.6|154507.6|154638.7|154508.7|154628.2|154498.2|23
1651720820000|2022-05-05 03:20:20|154638.1|154508.1|154626.4|154496.4|154639.4|154509.4|154626.2|154496.2|29
1651720830000|2022-05-05 03:20:30|154627.3|154497.3|154625.8|154495.8|154640.2|154510.2|154625.8|154495.8|28
1651720840000|2022-05-05 03:20:40|154625|154495|154642.7|154512.7|154643.9|154523.3|154607.6|154495|22
1651720850000|2022-05-05 03:20:50|154642.5|154512.5|154632.8|154502.8|154642.9|154512.9|154629.9|154499.9|25
1651720860000|2022-05-05 03:21:00|154632.9|154502.9|154657.3|154527.3|154666.3|154536.3|154606.5|154502.9|29
1651720870000|2022-05-05 03:21:10|154640.7|154510.7|154658.4|154528.4|154665|154535|154640.3|154510.3|35
1651720880000|2022-05-05 03:21:20|154659.4|154529.4|154672.8|154542.8|154676.8|154546.8|154657.4|154527.4|31
1651720890000|2022-05-05 03:21:30|154674.9|154544.9|154671.2|154541.2|154676.9|154546.9|154666|154536|20
1651720900000|2022-05-05 03:21:40|154671.4|154541.4|154668.3|154538.3|154672.5|154542.5|154666.4|154536.4|22
1651720910000|2022-05-05 03:21:50|154669.1|154539.1|154672.7|154542.7|154673|154543|154666.8|154536.8|22
1651720920000|2022-05-05 03:22:00|154672.5|154542.5|154666.7|154536.7|154672.5|154542.5|154663.4|154533.4|20
1651720930000|2022-05-05 03:22:10|154666.8|154536.8|154666.9|154536.9|154682|154552|154660.7|154530.7|19
1651720940000|2022-05-05 03:22:20|154668.9|154538.9|154665.9|154535.9|154673.9|154543.9|154659.1|154529.1|20
1651720950000|2022-05-05 03:22:30|154665.8|154535.8|154665.7|154535.7|154668.7|154538.7|154660.3|154530.3|17
1651720960000|2022-05-05 03:22:40|154668|154538|154667.8|154537.8|154668.1|154538.1|154662|154532|13
1651720970000|2022-05-05 03:22:50|154667.9|154537.9|154672|154542|154683.3|154553.3|154662.1|154532.1|21
1651720980000|2022-05-05 03:23:00|154671.6|154541.6|154657.3|154527.3|154680|154550|154657.3|154527.3|16
1651720990000|2022-05-05 03:23:10|154658.7|154528.7|154664.9|154534.9|154678.2|154548.2|154658.7|154528.7|30
1651721000000|2022-05-05 03:23:20|154667.1|154537.1|154664.2|154534.2|154670.4|154540.4|154661.3|154531.3|25
1651721010000|2022-05-05 03:23:30|154664.3|154534.3|154666.7|154536.7|154668.5|154538.5|154663|154533|21
1651721020000|2022-05-05 03:23:40|154659|154529|154667.8|154537.8|154667.8|154537.8|154658.9|154528.9|19
1651721030000|2022-05-05 03:23:50|154665.4|154535.4|154662.7|154532.7|154669|154539|154661.9|154531.9|18
1651721040000|2022-05-05 03:24:00|154662|154532|154658.7|154528.7|154680.1|154550.1|154641.4|154511.4|26
1651721050000|2022-05-05 03:24:10|154651.2|154521.2|154648.6|154518.6|154654.3|154524.3|154634.1|154504.1|26
1651721060000|2022-05-05 03:24:20|154644.3|154514.3|154649.3|154519.3|154649.7|154519.7|154632.8|154502.8|18
1651721070000|2022-05-05 03:24:30|154649.4|154519.4|154648|154518|154652.2|154522.2|154643.5|154513.5|23
1651721080000|2022-05-05 03:24:40|154646.9|154516.9|154640.4|154510.4|154652.4|154522.4|154640.4|154510.4|14
1651721090000|2022-05-05 03:24:50|154641.8|154511.8|154635.2|154505.2|154646.7|154516.7|154635.2|154505.2|10
1651721100000|2022-05-05 03:25:00|154648.1|154518.1|154638.5|154508.5|154654.3|154524.3|154633.5|154503.5|29
1651721110000|2022-05-05 03:25:10|154636.2|154506.2|154647.8|154517.8|154657.3|154527.3|154608.9|154504.9|22
1651721120000|2022-05-05 03:25:20|154647.5|154517.5|154646.9|154516.9|154660.5|154530.5|154613.8|154510.5|15
1651721130000|2022-05-05 03:25:30|154647.5|154517.5|154651.2|154521.2|154652|154522|154647.2|154517.2|16
1651721140000|2022-05-05 03:25:40|154652.6|154522.6|154612.4|154522.4|154652.6|154526.5|154612.4|154511.4|15
1651721150000|2022-05-05 03:25:50|154614.1|154524.1|154653.1|154523.1|154653.1|154525.7|154614.1|154511.3|17
1651721160000|2022-05-05 03:26:00|154652.2|154522.2|154610.2|154520.2|154655.6|154527.8|154603.3|154508.1|25
1651721170000|2022-05-05 03:26:10|154614.4|154524.4|154636.2|154506.2|154639.6|154524.8|154611.8|154497.7|17
1651721180000|2022-05-05 03:26:20|154634.7|154504.7|154636.7|154506.7|154651|154521|154633.8|154503.8|15
1651721190000|2022-05-05 03:26:30|154612.1|154522.1|154618.6|154528.6|154673.1|154543.1|154612.1|154503.8|24
1651721200000|2022-05-05 03:26:40|154626.6|154536.6|154649.5|154519.5|154655.3|154536.6|154620.9|154512.3|23
1651721210000|2022-05-05 03:26:50|154624.3|154494.3|154634.8|154504.8|154641.6|154511.6|154594.2|154464.2|25
1651721220000|2022-05-05 03:27:00|154631.7|154501.7|154634.5|154504.5|154643.2|154513.2|154629.2|154499.2|16
1651721230000|2022-05-05 03:27:10|154634.3|154504.3|154636.5|154506.5|154639.4|154509.4|154634.3|154504.3|10
1651721240000|2022-05-05 03:27:20|154635.8|154505.8|154632.1|154502.1|154635.8|154505.8|154632.1|154502.1|8
1651721250000|2022-05-05 03:27:30|154636.4|154506.4|154638|154508|154645.9|154515.9|154633.7|154503.7|16
1651721260000|2022-05-05 03:27:40|154626.1|154496.1|154640.2|154510.2|154649|154521.5|154610|154496.1|13
1651721270000|2022-05-05 03:27:50|154643.3|154513.3|154619.8|154489.8|154653.4|154523.4|154619.8|154489.8|11
1651721280000|2022-05-05 03:28:00|154622.3|154492.3|154638.3|154508.3|154642.5|154512.5|154622.2|154492.2|18
1651721290000|2022-05-05 03:28:10|154636.3|154506.3|154632.4|154502.4|154639.4|154509.4|154629.2|154499.2|16
1651721300000|2022-05-05 03:28:20|154631.7|154501.7|154635.3|154505.3|154635.3|154505.3|154629.5|154499.5|12
1651721310000|2022-05-05 03:28:30|154600.2|154510.2|154629.1|154499.1|154647.6|154517.6|154599|154489.2|22
1651721320000|2022-05-05 03:28:40|154618.9|154488.9|154628|154498|154629.9|154499.9|154608.7|154478.7|23
1651721330000|2022-05-05 03:28:50|154626|154496|154636.9|154506.9|154637|154507|154626|154496|23
1651721340000|2022-05-05 03:29:00|154630.5|154500.5|154625.3|154495.3|154632.3|154502.3|154625.3|154495.3|19
1651721350000|2022-05-05 03:29:10|154625|154495|154605.7|154475.7|154627.6|154497.6|154597|154467|21
1651721360000|2022-05-05 03:29:20|154605.9|154475.9|154627.1|154497.1|154629|154499|154603.5|154473.5|20
1651721370000|2022-05-05 03:29:30|154627.4|154497.4|154626|154496|154635|154505|154624.2|154494.2|27
1651721380000|2022-05-05 03:29:40|154626.7|154496.7|154615.1|154485.1|154630.5|154500.5|154611|154481|23
1651721390000|2022-05-05 03:29:50|154605.2|154475.2|154623.1|154493.1|154623.4|154493.4|154605.2|154475.2|29
1651721400000|2022-05-05 03:30:00|154623.7|154493.7|154631.8|154501.8|154632.5|154502.5|154623|154493|19
1651721410000|2022-05-05 03:30:10|154632.6|154502.6|154630.6|154500.6|154632.7|154502.7|154626.1|154496.1|9
1651721420000|2022-05-05 03:30:20|154631.4|154501.4|154631|154501|154637.1|154507.1|154627.6|154497.6|11
1651721430000|2022-05-05 03:30:30|154633.6|154503.6|154622.2|154492.2|154633.6|154503.6|154617.9|154487.9|26
1651721440000|2022-05-05 03:30:40|154621.8|154491.8|154637.8|154507.8|154639.8|154509.8|154621.8|154491.8|14
1651721450000|2022-05-05 03:30:50|154637.9|154507.9|154616.2|154486.2|154651.2|154521.2|154616.2|154486.2|15
1651721460000|2022-05-05 03:31:00|154614.1|154484.1|154631.7|154501.7|154633|154503|154614.1|154484.1|20
1651721470000|2022-05-05 03:31:10|154627.3|154497.3|154620.1|154490.1|154627.9|154497.9|154620.1|154490.1|5
1651721480000|2022-05-05 03:31:20|154622|154492|154631|154501|154633.6|154503.6|154620.5|154490.5|17
1651721490000|2022-05-05 03:31:30|154636.8|154506.8|154624.2|154494.2|154636.8|154506.8|154622.1|154492.1|12
1651721500000|2022-05-05 03:31:40|154624.6|154494.6|154638.1|154508.1|154638.1|154508.1|154624.6|154494.6|18
1651721510000|2022-05-05 03:31:50|154638.4|154508.4|154630.1|154500.1|154641.3|154511.3|154630.1|154500.1|14
1651721520000|2022-05-05 03:32:00|154629.7|154499.7|154633|154503|154643.6|154513.6|154623.5|154493.5|16
1651721530000|2022-05-05 03:32:10|154632.1|154502.1|154637.3|154507.3|154638.3|154508.3|154629.4|154499.4|12
1651721540000|2022-05-05 03:32:20|154635.5|154505.5|154635.7|154505.7|154635.7|154505.7|154633.8|154503.8|3
1651721550000|2022-05-05 03:32:30|154634.4|154504.4|154622.5|154492.5|154634.4|154504.4|154621.7|154491.7|15
1651721560000|2022-05-05 03:32:40|154621.5|154491.5|154638.6|154508.6|154638.6|154508.6|154619.2|154489.2|20
1651721570000|2022-05-05 03:32:50|154633.4|154503.4|154634.8|154504.8|154643.6|154513.6|154620.4|154490.4|13
1651721580000|2022-05-05 03:33:00|154633.4|154503.4|154630|154500|154635.8|154505.8|154628.1|154498.1|17
1651721590000|2022-05-05 03:33:10|154630.3|154500.3|154633.9|154503.9|154640|154510|154628|154498|13
1651721600000|2022-05-05 03:33:20|154632.6|154502.6|154630.2|154500.2|154633.3|154503.3|154630.2|154500.2|8
1651721610000|2022-05-05 03:33:30|154630.1|154500.1|154641.6|154511.6|154645.7|154515.7|154630.1|154500.1|16
1651721620000|2022-05-05 03:33:40|154641.1|154511.1|154640|154510|154646.5|154516.5|154639.6|154509.6|15
1651721630000|2022-05-05 03:33:50|154637.4|154507.4|154630.4|154500.4|154638.7|154508.7|154630.4|154500.4|24
1651721640000|2022-05-05 03:34:00|154630.1|154500.1|154628.4|154498.4|154634.3|154504.3|154628.4|154498.4|12
1651721650000|2022-05-05 03:34:10|154629.6|154499.6|154636.4|154506.4|154640.5|154510.5|154629.6|154499.6|16
1651721660000|2022-05-05 03:34:20|154634|154504|154636|154506|154638.2|154508.2|154623.8|154493.8|18
1651721670000|2022-05-05 03:34:30|154628.2|154498.2|154630.4|154500.4|154638.3|154508.3|154624.2|154494.2|17
1651721680000|2022-05-05 03:34:40|154631.6|154501.6|154633.2|154503.2|154633.2|154503.2|154626.5|154496.5|18
1651721690000|2022-05-05 03:34:50|154634.8|154504.8|154634.1|154504.1|154634.8|154504.8|154630.9|154500.9|9
1651721700000|2022-05-05 03:35:00|154630|154500|154629.5|154499.5|154633.9|154503.9|154629.1|154499.1|7
1651721710000|2022-05-05 03:35:10|154633.2|154503.2|154618.9|154488.9|154633.2|154503.2|154614.3|154484.3|9
1651721720000|2022-05-05 03:35:20|154617.3|154487.3|154627.8|154497.8|154632.1|154502.1|154617.3|154487.3|9
1651721730000|2022-05-05 03:35:30|154633|154503|154625.5|154495.5|154638.6|154508.6|154625.5|154495.5|17
1651721740000|2022-05-05 03:35:40|154628.5|154498.5|154619|154489|154631|154501|154616.8|154486.8|6
1651721750000|2022-05-05 03:35:50|154626.6|154496.6|154633.4|154503.4|154637.5|154507.5|154626.6|154496.6|7
1651721760000|2022-05-05 03:36:00|154630.9|154500.9|154623.6|154493.6|154632.5|154502.5|154617.6|154487.6|7
1651721770000|2022-05-05 03:36:10|154618.9|154488.9|154614.5|154484.5|154618.9|154488.9|154614.5|154484.5|4
1651721780000|2022-05-05 03:36:20|154622.5|154492.5|154626.6|154496.6|154645|154515|154607.1|154477.1|12
1651721790000|2022-05-05 03:36:30|154624.7|154494.7|154631.9|154501.9|154631.9|154501.9|154616.3|154486.3|7
1651721800000|2022-05-05 03:36:40|154628.8|154498.8|154625.5|154495.5|154629.2|154499.2|154625.5|154495.5|5
1651721810000|2022-05-05 03:36:50|154625.6|154495.6|154625.6|154495.6|154625.6|154495.6|154625.6|154495.6|1
1651721820000|2022-05-05 03:37:00|154620.5|154490.5|154634.6|154504.6|154634.6|154504.6|154618|154488|19
1651721830000|2022-05-05 03:37:10|154626.6|154496.6|154626.7|154496.7|154628.3|154498.3|154622.8|154492.8|15
1651721840000|2022-05-05 03:37:20|154623.4|154493.4|154618.3|154488.3|154626|154496|154618.3|154488.3|12
1651721850000|2022-05-05 03:37:30|154618.8|154488.8|154626.2|154496.2|154631.7|154501.7|154616.4|154486.4|18
1651721860000|2022-05-05 03:37:40|154624.7|154494.7|154622.8|154492.8|154636.4|154506.4|154622.8|154492.8|11
1651721870000|2022-05-05 03:37:50|154624.3|154494.3|154622.5|154492.5|154626.8|154496.8|154622.5|154492.5|8
1651721880000|2022-05-05 03:38:00|154625|154495|154619.3|154489.3|154626.6|154496.6|154618.7|154488.7|17
1651721890000|2022-05-05 03:38:10|154619.2|154489.2|154623.4|154493.4|154626.7|154496.7|154617|154487|19
1651721900000|2022-05-05 03:38:20|154618.2|154488.2|154623.6|154493.6|154627.6|154497.6|154617.7|154487.7|15
1651721910000|2022-05-05 03:38:30|154621.9|154491.9|154623.4|154493.4|154640.7|154510.7|154621.9|154491.9|14
1651721920000|2022-05-05 03:38:40|154626.3|154496.3|154620.2|154490.2|154626.3|154496.3|154612.9|154482.9|14
1651721930000|2022-05-05 03:38:50|154619.2|154489.2|154623.8|154493.8|154623.8|154493.8|154617.8|154487.8|11
1651721940000|2022-05-05 03:39:00|154624.6|154494.6|154621.9|154491.9|154624.6|154494.6|154620.1|154490.1|11
1651721950000|2022-05-05 03:39:10|154620.1|154490.1|154622.5|154492.5|154626.1|154496.1|154620.1|154490.1|10
1651721960000|2022-05-05 03:39:20|154623.4|154493.4|154601.5|154471.5|154623.4|154493.4|154601.2|154471.2|6
1651721970000|2022-05-05 03:39:30|154601.4|154471.4|154608.4|154478.4|154614.4|154484.4|154601.4|154471.4|7
1651721980000|2022-05-05 03:39:40|154609.2|154479.2|154605.3|154475.3|154609.4|154479.4|154605.3|154475.3|5
1651721990000|2022-05-05 03:39:50|154604.8|154474.8|154607.5|154477.5|154609.9|154479.9|154604.8|154474.8|11
1651722000000|2022-05-05 03:40:00|154606.8|154476.8|154627.7|154497.7|154630.6|154500.6|154606.8|154476.8|13
1651722010000|2022-05-05 03:40:10|154628.3|154498.3|154626.1|154496.1|154628.3|154498.3|154626|154496|6
1651722020000|2022-05-05 03:40:20|154625.9|154495.9|154615.7|154485.7|154625.9|154495.9|154615.7|154485.7|6
1651722030000|2022-05-05 03:40:30|154619.4|154489.4|154618|154488|154620.5|154490.5|154612.6|154482.6|7
1651722040000|2022-05-05 03:40:40|154621.7|154491.7|154624.3|154494.3|154637.7|154507.7|154612.6|154482.6|15
1651722050000|2022-05-05 03:40:50|154619.5|154489.5|154605.8|154475.8|154619.5|154489.5|154605.8|154475.8|15
1651722060000|2022-05-05 03:41:00|154606.5|154476.5|154620.1|154490.1|154622.7|154492.7|154605.8|154475.8|18
1651722070000|2022-05-05 03:41:10|154617.5|154487.5|154626.5|154496.5|154640.2|154510.2|154617|154487|18
1651722080000|2022-05-05 03:41:20|154619.2|154489.2|154625.1|154495.1|154628.5|154498.5|154618.1|154488.1|23
1651722090000|2022-05-05 03:41:30|154624.8|154494.8|154620.6|154490.6|154626.4|154496.4|154620.5|154490.5|18
1651722100000|2022-05-05 03:41:40|154620.9|154490.9|154620.1|154490.1|154620.9|154490.9|154616.9|154486.9|12
1651722110000|2022-05-05 03:41:50|154613.5|154483.5|154628.1|154498.1|154629.8|154499.8|154613.5|154483.5|8
1651722120000|2022-05-05 03:42:00|154628.4|154498.4|154628.3|154498.3|154632.9|154502.9|154627.6|154497.6|11
1651722130000|2022-05-05 03:42:10|154628.4|154498.4|154631.1|154501.1|154638.7|154508.7|154628.4|154498.4|6
1651722140000|2022-05-05 03:42:20|154628.7|154498.7|154629.1|154499.1|154629.9|154499.9|154628.2|154498.2|5
1651722150000|2022-05-05 03:42:30|154629.6|154499.6|154620.1|154490.1|154629.6|154499.6|154620.1|154490.1|6
1651722160000|2022-05-05 03:42:40|154619.1|154489.1|154620.3|154490.3|154620.3|154490.3|154616.7|154486.7|6
1651722170000|2022-05-05 03:42:50|154619|154489|154620.5|154490.5|154623.5|154493.5|154619|154489|9
1651722180000|2022-05-05 03:43:00|154621.7|154491.7|154624.6|154494.6|154627.3|154497.3|154619|154489|12
1651722190000|2022-05-05 03:43:10|154624.4|154494.4|154620.8|154490.8|154624.4|154494.4|154619.6|154489.6|6
1651722200000|2022-05-05 03:43:20|154621.9|154491.9|154623|154493|154623|154493|154621.9|154491.9|3
1651722210000|2022-05-05 03:43:30|154619.8|154489.8|154622.1|154492.1|154629.1|154499.1|154619.8|154489.8|15
1651722220000|2022-05-05 03:43:40|154610|154480|154616.4|154486.4|154619.2|154489.2|154610|154480|18
1651722230000|2022-05-05 03:43:50|154615.7|154485.7|154627.8|154497.8|154632.5|154502.5|154615.7|154485.7|20
1651722240000|2022-05-05 03:44:00|154629.2|154499.2|154629.2|154499.2|154630.8|154500.8|154628.1|154498.1|7
1651722250000|2022-05-05 03:44:10|154628.6|154498.6|154622.6|154492.6|154628.8|154498.8|154621.8|154491.8|4
1651722260000|2022-05-05 03:44:20|154621.6|154491.6|154622.9|154492.9|154622.9|154492.9|154618.3|154488.3|6
1651722270000|2022-05-05 03:44:30|154620.3|154490.3|154622.7|154532.7|154622.7|154532.7|154613.3|154490.3|6
1651722280000|2022-05-05 03:44:40|154620.5|154490.5|154624|154494|154628.2|154498.2|154615|154485|12
1651722290000|2022-05-05 03:44:50|154619.2|154489.2|154625|154495|154626.5|154496.5|154619.2|154489.2|15
1651722300000|2022-05-05 03:45:00|154624.9|154494.9|154638.9|154508.9|154642|154512|154624.9|154494.9|10
1651722310000|2022-05-05 03:45:10|154639.4|154509.4|154637.5|154507.5|154639.4|154509.4|154633.5|154503.5|6
1651722320000|2022-05-05 03:45:20|154617.8|154487.8|154640.2|154510.2|154656.6|154526.6|154617.8|154487.8|11
1651722330000|2022-05-05 03:45:30|154635.4|154505.4|154631.9|154501.9|154641.4|154511.4|154631.9|154501.9|9
1651722340000|2022-05-05 03:45:40|154633.4|154503.4|154626.1|154496.1|154633.4|154503.4|154626.1|154496.1|2
1651722350000|2022-05-05 03:45:50|154604.8|154514.8|154603.7|154513.7|154604.8|154514.8|154603.7|154513.7|2
1651722360000|2022-05-05 03:46:00|154602.2|154512.2|154617.8|154487.8|154621.2|154512.2|154602.1|154487.8|4
1651722370000|2022-05-05 03:46:10|154617|154487|154635.6|154505.6|154635.6|154516.3|154606.3|154487|7
1651722380000|2022-05-05 03:46:20|154628.2|154498.2|154628.8|154498.8|154631.1|154501.1|154627.1|154497.1|5
1651722390000|2022-05-05 03:46:30|154625.2|154495.2|154633.9|154503.9|154639.5|154509.5|154624.2|154494.2|12
1651722400000|2022-05-05 03:46:40|154632.8|154502.8|154636.6|154506.6|154641.2|154511.2|154631.5|154501.5|12
1651722410000|2022-05-05 03:46:50|154637.1|154507.1|154636|154506|154637.1|154507.1|154635.4|154505.4|4
1651722420000|2022-05-05 03:47:00|154635.2|154505.2|154626.6|154496.6|154635.2|154505.2|154623.7|154493.7|10
1651722430000|2022-05-05 03:47:10|154629.1|154499.1|154630.6|154500.6|154650.3|154520.3|154625.4|154495.4|9
1651722440000|2022-05-05 03:47:20|154623.3|154493.3|154635.5|154505.5|154668.6|154515.5|154622.6|154451.6|10
1651722450000|2022-05-05 03:47:30|154633|154503|154631.2|154501.2|154637|154507|154629.2|154499.2|19
1651722460000|2022-05-05 03:47:40|154631|154501|154635.8|154505.8|154640.4|154510.4|154628.9|154498.9|19
1651722470000|2022-05-05 03:47:50|154635.1|154505.1|154628.2|154498.2|154635.1|154505.1|154627.6|154497.6|6
1651722480000|2022-05-05 03:48:00|154619.8|154489.8|154633.5|154503.5|154656.5|154526.5|154594|154484.5|19
1651722490000|2022-05-05 03:48:10|154630.3|154500.3|154646.9|154516.9|154671|154541|154630.3|154500.3|10
1651722500000|2022-05-05 03:48:20|154645.6|154515.6|154636|154506|154645.6|154515.6|154630.1|154500.1|9
1651722510000|2022-05-05 03:48:30|154633.3|154503.3|154633.2|154503.2|154635.9|154505.9|154633.2|154503.2|7
1651722520000|2022-05-05 03:48:40|154633.1|154503.1|154633.5|154503.5|154634.4|154504.4|154633.1|154503.1|3
1651722530000|2022-05-05 03:48:50|154632.2|154502.2|154668.9|154538.9|154669.5|154539.5|154632.2|154502.2|16
1651722540000|2022-05-05 03:49:00|154642.8|154512.8|154628.7|154498.7|154652.8|154524.1|154602.9|154497.2|16
1651722550000|2022-05-05 03:49:10|154632.6|154502.6|154634.3|154504.3|154642.8|154512.8|154622.5|154492.5|15
1651722560000|2022-05-05 03:49:20|154636.3|154506.3|154635.6|154505.6|154642.9|154512.9|154632|154502|12
1651722570000|2022-05-05 03:49:30|154634.7|154504.7|154642.5|154512.5|154642.5|154512.5|154632.4|154502.4|12
1651722580000|2022-05-05 03:49:40|154641.2|154511.2|154637|154507|154641.2|154511.2|154635.5|154505.5|8
1651722590000|2022-05-05 03:49:50|154635.4|154505.4|154635.3|154505.3|154654.2|154524.2|154635.3|154505.3|18
1651722600000|2022-05-05 03:50:00|154639|154509|154639.6|154509.6|154643.4|154513.4|154632.7|154502.7|16
1651722610000|2022-05-05 03:50:10|154644.9|154514.9|154654.3|154524.3|154664.3|154534.3|154631.5|154501.5|20
1651722620000|2022-05-05 03:50:20|154648.6|154518.6|154649.8|154519.8|154657.1|154527.1|154648.5|154518.5|13
1651722630000|2022-05-05 03:50:30|154651.2|154521.2|154650.8|154520.8|154657.5|154527.5|154650.8|154520.8|15
1651722640000|2022-05-05 03:50:40|154649.8|154519.8|154655.5|154525.5|154656.2|154526.2|154646.7|154516.7|14
1651722650000|2022-05-05 03:50:50|154655.4|154525.4|154646.4|154516.4|154671|154541|154631.7|154501.7|19
1651722660000|2022-05-05 03:51:00|154634.8|154504.8|154634.8|154504.8|154642.9|154512.9|154630.5|154500.5|8
1651722670000|2022-05-05 03:51:10|154637.2|154507.2|154632.7|154502.7|154640.3|154510.3|154632|154502|11
1651722680000|2022-05-05 03:51:20|154633.4|154503.4|154641|154511|154646.7|154516.7|154633.3|154503.3|17
1651722690000|2022-05-05 03:51:30|154641.2|154511.2|154640.9|154510.9|154648.1|154518.1|154635.6|154505.6|19
1651722700000|2022-05-05 03:51:40|154634.6|154504.6|154631.7|154501.7|154634.6|154504.6|154628.5|154498.5|10
1651722710000|2022-05-05 03:51:50|154629.9|154499.9|154637.6|154507.6|154638.2|154508.2|154629.9|154499.9|20
1651722720000|2022-05-05 03:52:00|154635.5|154505.5|154635.6|154505.6|154636.3|154506.3|154635.4|154505.4|4
1651722730000|2022-05-05 03:52:10|154630.9|154500.9|154635|154505|154637.2|154507.2|154630.9|154500.9|4
1651722740000|2022-05-05 03:52:20|154633.5|154503.5|154635.9|154505.9|154635.9|154505.9|154633.5|154503.5|2
1651722750000|2022-05-05 03:52:30|154636.2|154506.2|154640.6|154510.6|154646.2|154516.2|154635.9|154505.9|8
1651722760000|2022-05-05 03:52:40|154640.8|154510.8|154634.6|154504.6|154643.3|154513.3|154632.4|154502.4|5
1651722770000|2022-05-05 03:52:50|154648.4|154518.4|154659.6|154529.6|154659.6|154529.6|154639.7|154509.7|10
1651722780000|2022-05-05 03:53:00|154661.1|154531.1|154648.3|154518.3|154663.9|154533.9|154648.3|154518.3|5
1651722790000|2022-05-05 03:53:10|154648.2|154518.2|154646.3|154516.3|154648.2|154518.2|154646.3|154516.3|4
1651722800000|2022-05-05 03:53:20|154646.5|154516.5|154637.7|154507.7|154647.3|154517.3|154635.6|154505.6|5
1651722810000|2022-05-05 03:53:30|154637.4|154507.4|154659.6|154529.6|154661.3|154531.3|154634|154504|8
1651722820000|2022-05-05 03:53:40|154654.9|154524.9|154660.5|154530.5|154669.7|154539.7|154653.8|154523.8|18
1651722830000|2022-05-05 03:53:50|154656|154526|154663.4|154533.4|154669|154539|154655.9|154525.9|15
1651722840000|2022-05-05 03:54:00|154662.8|154532.8|154657.9|154527.9|154662.8|154532.8|154657.6|154527.6|6
1651722850000|2022-05-05 03:54:10|154665.3|154535.3|154669|154539|154669.9|154539.9|154660.4|154530.4|18
1651722860000|2022-05-05 03:54:20|154668.1|154538.1|154666.6|154536.6|154669.7|154539.7|154659.6|154529.6|13
1651722870000|2022-05-05 03:54:30|154666|154536|154670.9|154540.9|154673.8|154543.8|154663.9|154533.9|16
1651722880000|2022-05-05 03:54:40|154671.4|154541.4|154711.5|154581.5|154711.5|154581.5|154671.1|154541.1|23
1651722890000|2022-05-05 03:54:50|154711.7|154581.7|154693.5|154563.5|154711.7|154581.7|154677.2|154547.2|23
1651722900000|2022-05-05 03:55:00|154692.1|154562.1|154663.6|154533.6|154701.7|154571.7|154663.6|154533.6|22
1651722910000|2022-05-05 03:55:10|154669.9|154539.9|154666.6|154536.6|154669.9|154539.9|154657.8|154527.8|13
1651722920000|2022-05-05 03:55:20|154664.3|154534.3|154678|154548|154682.7|154552.7|154662.9|154532.9|27
1651722930000|2022-05-05 03:55:30|154677.2|154547.2|154685.5|154555.5|154685.5|154555.5|154674.9|154544.9|30
1651722940000|2022-05-05 03:55:40|154683.3|154553.3|154686.5|154556.5|154688.1|154558.1|154673.5|154543.5|33
1651722950000|2022-05-05 03:55:50|154684.2|154554.2|154690.4|154560.4|154691.8|154561.8|154682.1|154552.1|24
1651722960000|2022-05-05 03:56:00|154686.8|154556.8|154690.5|154560.5|154698.6|154568.6|154685.6|154555.6|34
1651722970000|2022-05-05 03:56:10|154688.8|154558.8|154685.7|154555.7|154691.4|154561.4|154682.4|154552.4|28
1651722980000|2022-05-05 03:56:20|154675.3|154545.3|154676.8|154546.8|154677.3|154547.3|154663.6|154533.6|28
1651722990000|2022-05-05 03:56:30|154676.7|154546.7|154735.8|154527.1|154755.4|154584.9|154676.7|154527.1|33
1651723000000|2022-05-05 03:56:40|154761.3|154521.1|154688|154558|154761.3|154565.1|154683|154517.9|27
1651723010000|2022-05-05 03:56:50|154689|154559|154688.8|154558.8|154692.1|154562.1|154686.5|154556.5|18
1651723020000|2022-05-05 03:57:00|154688.4|154558.4|154730.8|154530.6|154730.8|154563.9|154688.2|154530.6|23
1651723030000|2022-05-05 03:57:10|154731|154530.8|154689.6|154559.6|154786.4|154564.2|154683.4|154524.2|24
1651723040000|2022-05-05 03:57:20|154694.1|154564.1|154683.4|154553.4|154746.8|154568.2|154683.4|154524|21
1651723050000|2022-05-05 03:57:30|154687.3|154557.3|154688.9|154558.9|154747.8|154561.5|154674.4|154519.1|32
1651723060000|2022-05-05 03:57:40|154686.2|154556.2|154687.3|154557.3|154733.7|154560.2|154682.3|154519.8|27
1651723070000|2022-05-05 03:57:50|154681.3|154551.3|154685.5|154555.5|154689.7|154559.7|154681.3|154551.3|22
1651723080000|2022-05-05 03:58:00|154683.1|154553.1|154686.9|154556.9|154689.2|154559.2|154681.4|154551.4|23
1651723090000|2022-05-05 03:58:10|154685.3|154555.3|154680.6|154550.6|154689.8|154559.8|154677.4|154547.4|24
1651723100000|2022-05-05 03:58:20|154679.2|154549.2|154683.9|154553.9|154729.3|154563.7|154678.9|154515.4|26
1651723110000|2022-05-05 03:58:30|154685.5|154555.5|154691.1|154561.1|154718.6|154564.5|154681.2|154517.5|27
1651723120000|2022-05-05 03:58:40|154689.7|154559.7|154693.1|154563.1|154694.4|154564.4|154682.6|154552.6|19
1651723130000|2022-05-05 03:58:50|154692.9|154562.9|154745.8|154520.5|154747.7|154564.8|154679|154520.5|23
1651723140000|2022-05-05 03:59:00|154684.1|154554.1|154683.3|154553.3|154764.2|154558.8|154677.1|154517.1|33
1651723150000|2022-05-05 03:59:10|154686.3|154556.3|154724.9|154514.2|154733.1|154566.8|154678.5|154508.3|29
1651723160000|2022-05-05 03:59:20|154726.7|154515.6|154683.9|154553.9|154738.9|154561.4|154679.5|154509.9|33
1651723170000|2022-05-05 03:59:30|154682.9|154552.9|154687.4|154557.4|154729.1|154564.2|154679.2|154518.7|22
1651723180000|2022-05-05 03:59:40|154686.9|154556.9|154762.6|154512.4|154762.6|154558|154676.4|154512.4|27
1651723190000|2022-05-05 03:59:50|154752.4|154515.2|154731.6|154522.6|154752.4|154563.3|154683.9|154515.2|37
1651723200000|2022-05-05 04:00:00|154733.5|154527.8|154686.9|154556.9|154738.7|154561|154685.5|154522.8|26
1651723210000|2022-05-05 04:00:10|154686.7|154556.7|154674.6|154544.6|154729.5|154557|154674.6|154512.3|27
1651723220000|2022-05-05 04:00:20|154677.4|154547.4|154693.3|154563.3|154727.6|154565.6|154676.3|154511.3|32
1651723230000|2022-05-05 04:00:30|154693.2|154563.2|154709.8|154579.8|154772.7|154579.8|154691.7|154533.1|30
1651723240000|2022-05-05 04:00:40|154743.8|154542|154709.6|154579.6|154743.8|154587.4|154706.4|154542|24
1651723250000|2022-05-05 04:00:50|154710.1|154580.1|154698.6|154568.6|154712.1|154582.1|154698.6|154568.6|25
1651723260000|2022-05-05 04:01:00|154699.4|154569.4|154703|154573|154703|154573|154698.3|154568.3|18
1651723270000|2022-05-05 04:01:10|154699.6|154569.6|154703|154573|154764.2|154577.3|154698.4|154534.8|33
1651723280000|2022-05-05 04:01:20|154702.9|154572.9|154686.5|154556.5|154754.5|154575.7|154686.5|154533.3|31
1651723290000|2022-05-05 04:01:30|154688.5|154558.5|154687.2|154557.2|154690.7|154560.7|154685.9|154555.9|21
1651723300000|2022-05-05 04:01:40|154688.2|154558.2|154736.4|154532|154745.4|154559.6|154686.8|154529|23
1651723310000|2022-05-05 04:01:50|154744|154530.5|154744.1|154530.6|154744.1|154566.5|154690.4|154530.5|12
1651723320000|2022-05-05 04:02:00|154740.1|154533.1|154701.8|154571.8|154740.1|154571.8|154693.1|154531.2|10
1651723330000|2022-05-05 04:02:10|154733.7|154527.1|154735.6|154527.8|154735.6|154566.2|154688.5|154527.1|11
1651723340000|2022-05-05 04:02:20|154690.3|154560.3|154690.6|154560.6|154769.2|154564.8|154688.6|154513.7|30
1651723350000|2022-05-05 04:02:30|154692.4|154562.4|154818.4|154599.2|154818.4|154645.9|154686.6|154518.9|28
1651723360000|2022-05-05 04:02:40|154761.9|154631.9|154739|154609|154819.6|154645|154727.8|154597.8|38
1651723370000|2022-05-05 04:02:50|154748.6|154618.6|154740.9|154610.9|154805|154632.8|154734.7|154594.6|39
1651723380000|2022-05-05 04:03:00|154743.8|154613.8|154742|154612|154759.1|154629.1|154738.8|154608.8|36
1651723390000|2022-05-05 04:03:10|154744.5|154614.5|154783.4|154575.6|154805.9|154616.5|154733.8|154573|35
1651723400000|2022-05-05 04:03:20|154737.5|154607.5|154732.3|154602.3|154790.3|154611.2|154728.6|154571.1|26
1651723410000|2022-05-05 04:03:30|154729.5|154599.5|154727.3|154597.3|154815.5|154612.3|154722.8|154565|30
1651723420000|2022-05-05 04:03:40|154731|154601|154777.7|154572.5|154791.3|154610.5|154729.1|154568.5|37
1651723430000|2022-05-05 04:03:50|154737|154607|154786.5|154572|154787.2|154608.7|154731.6|154568.4|36
1651723440000|2022-05-05 04:04:00|154776.6|154572.2|154735.6|154605.6|154778.4|154611.1|154734.4|154571.1|30
1651723450000|2022-05-05 04:04:10|154735.5|154605.5|154782|154576.1|154787.4|154613.7|154730.8|154576|23
1651723460000|2022-05-05 04:04:20|154778.9|154574.1|154736.7|154606.7|154829.2|154609|154733.8|154568.2|28
1651723470000|2022-05-05 04:04:30|154740.1|154610.1|154786.1|154573.6|154791|154613.5|154731.5|154571.2|38
1651723480000|2022-05-05 04:04:40|154788.6|154572|154783.8|154579.1|154795|154615.7|154743.3|154568.6|38
1651723490000|2022-05-05 04:04:50|154788.3|154578.5|154783.6|154579.7|154788.5|154619.8|154743.3|154575.9|34
1651723500000|2022-05-05 04:05:00|154783.8|154579.3|154738|154608|154785.3|154615.9|154738|154573.1|34
1651723510000|2022-05-05 04:05:10|154736.2|154606.2|154780.5|154569.3|154798.4|154612|154732.4|154568.3|34
1651723520000|2022-05-05 04:05:20|154795.4|154574.5|154746.4|154616.4|154795.4|154620.4|154745.7|154571.9|33
1651723530000|2022-05-05 04:05:30|154746.5|154616.5|154796.5|154573|154796.5|154617|154742.7|154573|31
1651723540000|2022-05-05 04:05:40|154796.3|154572.2|154799|154576.9|154804.7|154616.5|154746.5|154570.9|31
1651723550000|2022-05-05 04:05:50|154800|154578.5|154797.5|154577.4|154800|154616.5|154743|154575.5|27
1651723560000|2022-05-05 04:06:00|154795.7|154575.3|154733.9|154603.9|154795.7|154609.3|154725.6|154569.9|34
1651723570000|2022-05-05 04:06:10|154729.6|154599.6|154742.6|154612.6|154796|154619.1|154716.6|154574.1|36
1651723580000|2022-05-05 04:06:20|154745.7|154615.7|154776.3|154575.9|154806.8|154615.7|154738.7|154566.9|37
1651723590000|2022-05-05 04:06:30|154776.1|154575.5|154801.1|154580.5|154801.8|154614.5|154739.4|154572.3|33
1651723600000|2022-05-05 04:06:40|154801.4|154580.8|154751|154621|154802.6|154621|154744.5|154580.5|32
1651723610000|2022-05-05 04:06:50|154749.7|154619.7|154737.5|154607.5|154799.7|154620.1|154736.1|154579.2|29
1651723620000|2022-05-05 04:07:00|154736.7|154606.7|154776.8|154575.7|154834|154609.6|154732.6|154572.2|30
1651723630000|2022-05-05 04:07:10|154738.9|154608.9|154735|154605|154790.8|154611.4|154728.5|154570.6|22
1651723640000|2022-05-05 04:07:20|154732.6|154602.6|154739|154609|154788.7|154609.3|154730.3|154569.1|25
1651723650000|2022-05-05 04:07:30|154789.6|154572.3|154740.5|154610.5|154792.3|154611.7|154736.3|154570.7|27
1651723660000|2022-05-05 04:07:40|154741|154611|154739.1|154609.1|154778.1|154611|154734.1|154577.6|16
1651723670000|2022-05-05 04:07:50|154737.4|154607.4|154831.1|154565.2|154853.5|154608.9|154723.7|154561.2|28
1651723680000|2022-05-05 04:08:00|154783.1|154569.7|154744.3|154614.3|154838.6|154617|154724|154561.6|32
1651723690000|2022-05-05 04:08:10|154791.2|154588|154740.9|154610.9|154791.2|154613.1|154717.9|154568.4|25
1651723700000|2022-05-05 04:08:20|154737|154607|154731.2|154601.2|154740.8|154610.8|154730.2|154600.2|19
1651723710000|2022-05-05 04:08:30|154731.3|154601.3|154720.7|154590.7|154739.4|154609.4|154719.5|154589.5|24
1651723720000|2022-05-05 04:08:40|154718|154588|154721.8|154591.8|154723.7|154593.7|154716.4|154586.4|17
1651723730000|2022-05-05 04:08:50|154720.3|154590.3|154716.5|154586.5|154767.6|154602.4|154711.5|154566.6|26
1651723740000|2022-05-05 04:09:00|154715.7|154585.7|154715.5|154585.5|154718.8|154588.8|154713.6|154583.6|26
1651723750000|2022-05-05 04:09:10|154716.9|154586.9|154717.3|154587.3|154717.3|154587.3|154711.8|154581.8|24
1651723760000|2022-05-05 04:09:20|154718.3|154588.3|154714.3|154584.3|154755.8|154590.4|154714.3|154553.3|15
1651723770000|2022-05-05 04:09:30|154715.9|154585.9|154712.8|154582.8|154718.5|154588.5|154711.6|154581.6|22
1651723780000|2022-05-05 04:09:40|154711.7|154581.7|154707.7|154577.7|154762.5|154590.6|154707.7|154548.8|29
1651723790000|2022-05-05 04:09:50|154720.6|154590.6|154721.6|154591.6|154725.6|154595.6|154715.4|154585.4|22
1651723800000|2022-05-05 04:10:00|154720.3|154590.3|154720.1|154590.1|154754.7|154593.7|154711.2|154553.3|28
1651723810000|2022-05-05 04:10:10|154759.9|154554.5|154720.5|154590.5|154769.4|154598.6|154712.4|154554.5|26
1651723820000|2022-05-05 04:10:20|154720.9|154590.9|154714|154584|154721.1|154591.1|154711.9|154581.9|20
1651723830000|2022-05-05 04:10:30|154714.2|154584.2|154799.8|154669.8|154804.2|154674.2|154708.9|154578.9|31
1651723840000|2022-05-05 04:10:40|154804.6|154674.6|154797.9|154667.9|154804.9|154674.9|154795.9|154665.9|29
1651723850000|2022-05-05 04:10:50|154801.8|154671.8|154758.5|154628.5|154803|154673|154758.5|154628.5|29
1651723860000|2022-05-05 04:11:00|154764.9|154634.9|154767.4|154637.4|154776|154646|154758.4|154628.4|27
1651723870000|2022-05-05 04:11:10|154767|154637|154764.2|154634.2|154770.6|154640.6|154760.5|154630.5|21
1651723880000|2022-05-05 04:11:20|154763.8|154633.8|154761.2|154631.2|154765.3|154635.3|154759.1|154629.1|24
1651723890000|2022-05-05 04:11:30|154764.5|154634.5|154778.3|154648.3|154789|154659|154759.9|154629.9|31
1651723900000|2022-05-05 04:11:40|154783.7|154653.7|154778.8|154648.8|154783.7|154653.7|154772.3|154642.3|18
1651723910000|2022-05-05 04:11:50|154783|154653|154782.5|154652.5|154783|154653|154770.8|154640.8|24
1651723920000|2022-05-05 04:12:00|154778.7|154648.7|154775.5|154645.5|154780.9|154650.9|154774.8|154644.8|18
1651723930000|2022-05-05 04:12:10|154774.5|154644.5|154767.7|154637.7|154780.5|154650.5|154767.7|154637.7|13
1651723940000|2022-05-05 04:12:20|154767.6|154637.6|154767.9|154637.9|154769.9|154639.9|154758.1|154628.1|19
1651723950000|2022-05-05 04:12:30|154769.5|154639.5|154773.1|154643.1|154776.1|154646.1|154762.6|154632.6|24
1651723960000|2022-05-05 04:12:40|154776.8|154646.8|154779.4|154649.4|154787.5|154657.5|154773.6|154643.6|32
1651723970000|2022-05-05 04:12:50|154778.7|154648.7|154779.1|154649.1|154782|154652|154774|154644|20
1651723980000|2022-05-05 04:13:00|154777.2|154647.2|154780.9|154650.9|154780.9|154650.9|154771.2|154641.2|21
1651723990000|2022-05-05 04:13:10|154782.8|154652.8|154773.9|154643.9|154783.8|154653.8|154773.9|154643.9|13
1651724000000|2022-05-05 04:13:20|154775.8|154645.8|154787.8|154657.8|154804.1|154674.1|154774.3|154644.3|23
1651724010000|2022-05-05 04:13:30|154789.9|154659.9|154795|154665|154797.1|154667.1|154786.4|154656.4|18
1651724020000|2022-05-05 04:13:40|154791.7|154661.7|154788.2|154658.2|154798.4|154668.4|154788.2|154658.2|23
1651724030000|2022-05-05 04:13:50|154787.3|154657.3|154791.8|154661.8|154799.1|154669.1|154787.3|154657.3|20
1651724040000|2022-05-05 04:14:00|154790.4|154660.4|154796.9|154666.9|154797.9|154667.9|154787.2|154657.2|15
1651724050000|2022-05-05 04:14:10|154794.4|154664.4|154785.9|154655.9|154795.1|154665.1|154785.3|154655.3|14
1651724060000|2022-05-05 04:14:20|154789.2|154659.2|154797.4|154667.4|154805.9|154675.9|154767.6|154637.6|17
1651724070000|2022-05-05 04:14:30|154792.7|154662.7|154787.3|154657.3|154802.9|154672.9|154785.9|154655.9|12
1651724080000|2022-05-05 04:14:40|154794.3|154664.3|154792.9|154662.9|154795.6|154665.6|154787.5|154657.5|20
1651724090000|2022-05-05 04:14:50|154790.5|154660.5|154786|154656|154791.2|154661.2|154784.3|154654.3|20
1651724100000|2022-05-05 04:15:00|154788.3|154658.3|154791.1|154661.1|154795.5|154665.5|154784|154654|15
1651724110000|2022-05-05 04:15:10|154796.5|154666.5|154787.3|154657.3|154796.5|154666.5|154773.1|154643.1|18
1651724120000|2022-05-05 04:15:20|154779.2|154649.2|154782.7|154652.7|154794.1|154664.1|154772.7|154642.7|32
1651724130000|2022-05-05 04:15:30|154781.3|154651.3|154783.3|154653.3|154783.3|154653.3|154777.7|154647.7|17
1651724140000|2022-05-05 04:15:40|154780.1|154650.1|154779.7|154649.7|154782.4|154652.4|154778.2|154648.2|21
1651724150000|2022-05-05 04:15:50|154779.5|154649.5|154778.2|154648.2|154782.6|154652.6|154774.9|154644.9|22
1651724160000|2022-05-05 04:16:00|154778.4|154648.4|154766.1|154636.1|154793.3|154663.3|154766.1|154636.1|24
1651724170000|2022-05-05 04:16:10|154786.4|154656.4|154777.9|154647.9|154786.4|154656.4|154762.3|154632.3|28
1651724180000|2022-05-05 04:16:20|154777.1|154647.1|154779.4|154649.4|154784.8|154654.8|154772.8|154642.8|27
1651724190000|2022-05-05 04:16:30|154777.3|154647.3|154768.2|154638.2|154777.7|154647.7|154753.4|154623.4|26
1651724200000|2022-05-05 04:16:40|154764.9|154634.9|154759.8|154629.8|154770.3|154640.3|154759.8|154629.8|24
1651724210000|2022-05-05 04:16:50|154762.9|154632.9|154758.3|154628.3|154764.9|154634.9|154757|154627|23
1651724220000|2022-05-05 04:17:00|154756.9|154626.9|154757.9|154627.9|154759.4|154629.4|154754.5|154624.5|24
1651724230000|2022-05-05 04:17:10|154758.9|154628.9|154758.9|154628.9|154760.2|154630.2|154755|154625|25
1651724240000|2022-05-05 04:17:20|154760.1|154630.1|154759.4|154629.4|154769.8|154639.8|154749.9|154619.9|34
1651724250000|2022-05-05 04:17:30|154757.2|154627.2|154769.1|154639.1|154782|154652|154752|154622|36
1651724260000|2022-05-05 04:17:40|154758.5|154628.5|154764|154634|154775.1|154645.1|154758.5|154628.5|32
1651724270000|2022-05-05 04:17:50|154763.7|154633.7|154770.8|154640.8|154773.1|154643.1|154763.5|154633.5|25
1651724280000|2022-05-05 04:18:00|154774.6|154644.6|154772|154642|154786.1|154656.1|154768.8|154638.8|31
1651724290000|2022-05-05 04:18:10|154783.1|154653.1|154789|154659|154793.8|154663.8|154779|154649|33
1651724300000|2022-05-05 04:18:20|154785.2|154655.2|154780.9|154650.9|154785.3|154655.3|154777.8|154647.8|19
1651724310000|2022-05-05 04:18:30|154785.2|154655.2|154787.8|154657.8|154788.3|154658.3|154776.4|154646.4|21
1651724320000|2022-05-05 04:18:40|154788.7|154658.7|154790|154660|154790|154660|154777.8|154647.8|18
1651724330000|2022-05-05 04:18:50|154790.7|154660.7|154789.7|154659.7|154793.7|154663.7|154786.1|154656.1|14
1651724340000|2022-05-05 04:19:00|154789.4|154659.4|154773.2|154643.2|154793.2|154663.2|154771.9|154641.9|19
1651724350000|2022-05-05 04:19:10|154787.9|154657.9|154785.3|154655.3|154787.9|154657.9|154775.7|154645.7|22
1651724360000|2022-05-05 04:19:20|154782|154652|154779.4|154649.4|154782.6|154652.6|154777.9|154647.9|15
1651724370000|2022-05-05 04:19:30|154785.3|154655.3|154782.5|154652.5|154787.8|154657.8|154771.9|154641.9|19
1651724380000|2022-05-05 04:19:40|154783.7|154653.7|154770|154640|154787.7|154657.7|154767.1|154637.1|30
1651724390000|2022-05-05 04:19:50|154774.2|154644.2|154787.1|154657.1|154787.1|154657.1|154766.8|154636.8|27
1651724400000|2022-05-05 04:20:00|154773.8|154643.8|154775.4|154645.4|154779.7|154649.7|154768.9|154638.9|21
1651724410000|2022-05-05 04:20:10|154775.1|154645.1|154782|154652|154782|154652|154773.6|154643.6|18
1651724420000|2022-05-05 04:20:20|154781.8|154651.8|154776.9|154646.9|154782|154652|154775.2|154645.2|18
1651724430000|2022-05-05 04:20:30|154779.7|154649.7|154768|154638|154834|154657.4|154759.2|154629.2|19
1651724440000|2022-05-05 04:20:40|154783.4|154653.4|154773.3|154643.3|154784.2|154654.2|154763.7|154633.7|27
1651724450000|2022-05-05 04:20:50|154769|154639|154780.2|154650.2|154781.6|154651.6|154768|154638|25
1651724460000|2022-05-05 04:21:00|154772.2|154642.2|154779.3|154649.3|154779.9|154649.9|154768.7|154638.7|19
1651724470000|2022-05-05 04:21:10|154776.7|154646.7|154773.4|154643.4|154780.8|154650.8|154773.4|154643.4|11
1651724480000|2022-05-05 04:21:20|154775.3|154645.3|154774.8|154644.8|154780.2|154650.2|154768.1|154638.1|14
1651724490000|2022-05-05 04:21:30|154774|154644|154786.7|154656.7|154786.7|154656.7|154771.5|154641.5|20
1651724500000|2022-05-05 04:21:40|154787|154657|154788.7|154658.7|154789.9|154659.9|154783.5|154653.5|14
1651724510000|2022-05-05 04:21:50|154789|154659|154785|154655|154793.3|154663.3|154780.6|154650.6|15
1651724520000|2022-05-05 04:22:00|154783.7|154653.7|154785|154655|154785|154655|154777.2|154647.2|21
1651724530000|2022-05-05 04:22:10|154782.7|154652.7|154776.5|154646.5|154784.5|154654.5|154769.7|154639.7|22
1651724540000|2022-05-05 04:22:20|154776.6|154646.6|154775|154645|154789.1|154659.1|154768|154638|23
1651724550000|2022-05-05 04:22:30|154788.4|154658.4|154777.6|154647.6|154788.4|154658.4|154762.8|154632.8|16
1651724560000|2022-05-05 04:22:40|154776.4|154646.4|154771.6|154641.6|154781.3|154651.3|154764.5|154634.5|21
1651724570000|2022-05-05 04:22:50|154771.8|154641.8|154775|154645|154776.8|154646.8|154762|154632|28
1651724580000|2022-05-05 04:23:00|154774.2|154644.2|154767.9|154637.9|154776.8|154646.8|154755.2|154625.2|30
1651724590000|2022-05-05 04:23:10|154765|154635|154764.8|154634.8|154768.8|154638.8|154758.9|154628.9|14
1651724600000|2022-05-05 04:23:20|154768.8|154638.8|154773.7|154643.7|154777.5|154647.5|154765.2|154635.2|13
1651724610000|2022-05-05 04:23:30|154771.6|154641.6|154769.8|154639.8|154774.6|154644.6|154765.7|154635.7|23
1651724620000|2022-05-05 04:23:40|154778.3|154648.3|154778|154648|154786.2|154656.2|154766.7|154636.7|27
1651724630000|2022-05-05 04:23:50|154777.8|154647.8|154790|154660|154796.1|154666.1|154767.6|154637.6|25
1651724640000|2022-05-05 04:24:00|154796.7|154666.7|154790.6|154660.6|154796.7|154666.7|154789.2|154659.2|25
1651724650000|2022-05-05 04:24:10|154790.8|154660.8|154792.3|154662.3|154805.7|154675.7|154786.3|154656.3|17
1651724660000|2022-05-05 04:24:20|154788.3|154658.3|154781.9|154651.9|154802.1|154672.1|154781.9|154651.9|14
1651724670000|2022-05-05 04:24:30|154783|154653|154791.4|154661.4|154796.2|154666.2|154783|154653|20
1651724680000|2022-05-05 04:24:40|154794.5|154664.5|154784.1|154654.1|154798.2|154668.2|154784.1|154654.1|19
1651724690000|2022-05-05 04:24:50|154789|154659|154797.5|154667.5|154800.4|154670.4|154789|154659|11
1651724700000|2022-05-05 04:25:00|154799.8|154669.8|154784.4|154654.4|154803.2|154673.2|154725.5|154635.5|29
1651724710000|2022-05-05 04:25:10|154785.3|154655.3|154792.1|154662.1|154799.1|154669.1|154780|154650|28
1651724720000|2022-05-05 04:25:20|154790.6|154660.6|154796.2|154666.2|154801.5|154671.5|154782.7|154652.7|27
1651724730000|2022-05-05 04:25:30|154791.5|154661.5|154824.9|154694.9|154835.8|154705.8|154790.8|154660.8|34
1651724740000|2022-05-05 04:25:40|154825.7|154695.7|154833.5|154703.5|154841.2|154711.2|154825.7|154695.7|29
1651724750000|2022-05-05 04:25:50|154836.6|154706.6|154853.2|154723.2|154857.4|154727.4|154832.3|154702.3|30
1651724760000|2022-05-05 04:26:00|154855|154725|154847.9|154717.9|154857.7|154727.7|154847.8|154717.8|30
1651724770000|2022-05-05 04:26:10|154847.6|154717.6|154838.7|154708.7|154849|154719|154834.8|154704.8|24
1651724780000|2022-05-05 04:26:20|154837.5|154707.5|154849.5|154719.5|154853.2|154723.2|154831|154701|28
1651724790000|2022-05-05 04:26:30|154853.6|154723.6|154857.1|154727.1|154859.7|154729.7|154846.5|154716.5|25
1651724800000|2022-05-05 04:26:40|154853.8|154723.8|154841.4|154711.4|154888.3|154726.6|154839.5|154685.9|25
1651724810000|2022-05-05 04:26:50|154842.5|154712.5|154853.3|154723.3|154858.6|154728.6|154841.9|154711.9|26
1651724820000|2022-05-05 04:27:00|154854.8|154724.8|154853|154723|154859.1|154729.1|154851.2|154721.2|21
1651724830000|2022-05-05 04:27:10|154854.9|154724.9|154857.4|154727.4|154865.3|154735.3|154853.3|154723.3|21
1651724840000|2022-05-05 04:27:20|154858.4|154728.4|154857|154727|154863.7|154733.7|154854.7|154724.7|22
1651724850000|2022-05-05 04:27:30|154856.9|154726.9|154846.5|154716.5|154867.8|154737.8|154846.5|154716.5|20
1651724860000|2022-05-05 04:27:40|154848.4|154718.4|154857.1|154727.1|154860.9|154730.9|154845.2|154715.2|23
1651724870000|2022-05-05 04:27:50|154855.1|154725.1|154849.9|154719.9|154856.5|154726.5|154849.9|154719.9|17
1651724880000|2022-05-05 04:28:00|154853.5|154723.5|154855.9|154725.9|154860.1|154730.1|154848.3|154718.3|19
1651724890000|2022-05-05 04:28:10|154855.6|154725.6|154845.8|154715.8|154906.9|154729.3|154838.4|154702.9|18
1651724900000|2022-05-05 04:28:20|154845.6|154715.6|154861.4|154731.4|154867.4|154737.4|154832.9|154702.9|21
1651724910000|2022-05-05 04:28:30|154861.3|154731.3|154855.1|154725.1|154864.6|154734.6|154849.7|154719.7|28
1651724920000|2022-05-05 04:28:40|154858.5|154728.5|154851.7|154721.7|154866.6|154736.6|154848.4|154718.4|29
1651724930000|2022-05-05 04:28:50|154848.7|154718.7|154848.6|154718.6|154856.9|154726.9|154845.6|154715.6|26
1651724940000|2022-05-05 04:29:00|154848.5|154718.5|154854.4|154724.4|154857.4|154727.4|154848.5|154718.5|27
1651724950000|2022-05-05 04:29:10|154853.3|154723.3|154868.8|154738.8|154868.8|154738.8|154829.9|154699.9|32
1651724960000|2022-05-05 04:29:20|154859.3|154729.3|154858.2|154728.2|154861.5|154731.5|154845.5|154715.5|25
1651724970000|2022-05-05 04:29:30|154857.4|154727.4|154846.4|154716.4|154857.4|154727.4|154840.2|154710.2|21
1651724980000|2022-05-05 04:29:40|154842.9|154712.9|154848.7|154718.7|154851.6|154721.6|154839.9|154709.9|14
1651724990000|2022-05-05 04:29:50|154852.8|154722.8|154850|154720|154852.8|154722.8|154844.2|154714.2|11
1651725000000|2022-05-05 04:30:00|154848.5|154718.5|154849|154719|154855.5|154725.5|154842.5|154712.5|17
1651725010000|2022-05-05 04:30:10|154854.2|154724.2|154843.9|154713.9|154868.4|154738.4|154840.7|154710.7|22
1651725020000|2022-05-05 04:30:20|154840|154710|154849.1|154719.1|154855.1|154725.1|154840|154710|21
1651725030000|2022-05-05 04:30:30|154850.2|154720.2|154844.2|154714.2|154852|154722|154842.7|154712.7|22
1651725040000|2022-05-05 04:30:40|154834.7|154704.7|154842.9|154712.9|154849|154719|154834.7|154704.7|20
1651725050000|2022-05-05 04:30:50|154844|154714|154855.9|154725.9|154855.9|154725.9|154843|154713|15
1651725060000|2022-05-05 04:31:00|154852.7|154722.7|154857.3|154727.3|154858.7|154728.7|154844.4|154714.4|8
1651725070000|2022-05-05 04:31:10|154850.9|154720.9|154850.9|154720.9|154856.4|154726.4|154848.7|154718.7|10
1651725080000|2022-05-05 04:31:20|154859|154729|154859.9|154729.9|154860.8|154730.8|154859|154729|5
1651725090000|2022-05-05 04:31:30|154859|154729|154865.6|154735.6|154865.6|154735.6|154852.1|154722.1|9
1651725100000|2022-05-05 04:31:40|154858.8|154728.8|154859|154729|154869.1|154739.1|154842.7|154712.7|24
1651725110000|2022-05-05 04:31:50|154861.6|154731.6|154857.9|154727.9|154865.1|154735.1|154855.4|154725.4|12
1651725120000|2022-05-05 04:32:00|154858.1|154728.1|154853|154723|154864.4|154734.4|154852.1|154722.1|12
1651725130000|2022-05-05 04:32:10|154853.7|154723.7|154855.4|154725.4|154864.7|154734.7|154848|154718|12
1651725140000|2022-05-05 04:32:20|154853.1|154723.1|154856|154726|154863.4|154733.4|154849.2|154719.2|13
1651725150000|2022-05-05 04:32:30|154858.2|154728.2|154854.7|154724.7|154858.2|154728.2|154854.7|154724.7|7
1651725160000|2022-05-05 04:32:40|154868.2|154738.2|154848.5|154718.5|154868.2|154738.2|154847.6|154717.6|18
1651725170000|2022-05-05 04:32:50|154852|154722|154855.7|154725.7|154858.6|154728.6|154848.3|154718.3|21
1651725180000|2022-05-05 04:33:00|154853.9|154723.9|154860|154730|154864.4|154734.4|154853.9|154723.9|21
1651725190000|2022-05-05 04:33:10|154857.2|154727.2|154860.5|154730.5|154864.4|154734.4|154857.2|154727.2|21
1651725200000|2022-05-05 04:33:20|154860.7|154730.7|154857.7|154727.7|154865.4|154735.4|154848.9|154718.9|34
1651725210000|2022-05-05 04:33:30|154856|154726|154850.5|154720.5|154860.8|154730.8|154849|154719|25
1651725220000|2022-05-05 04:33:40|154859.7|154729.7|154850.1|154720.1|154863.5|154733.5|154850.1|154720.1|14
1651725230000|2022-05-05 04:33:50|154848.7|154718.7|154857|154727|154858.8|154728.8|154848.7|154718.7|23
1651725240000|2022-05-05 04:34:00|154847|154717|154857|154727|154863.7|154733.7|154844.3|154714.3|20
1651725250000|2022-05-05 04:34:10|154860.6|154730.6|154858.6|154728.6|154874.4|154744.4|154850.2|154720.2|18
1651725260000|2022-05-05 04:34:20|154857.4|154727.4|154866|154736|154869|154739|154855.3|154725.3|14
1651725270000|2022-05-05 04:34:30|154862.4|154732.4|154859|154729|154862.4|154732.4|154854.1|154724.1|6
1651725280000|2022-05-05 04:34:40|154858.8|154728.8|154855.1|154725.1|154873.3|154743.3|154855.1|154725.1|7
1651725290000|2022-05-05 04:34:50|154858.6|154728.6|154855.7|154725.7|154858.6|154728.6|154855.7|154725.7|4
1651725300000|2022-05-05 04:35:00|154859.8|154729.8|154844.8|154714.8|154859.8|154729.8|154831.9|154701.9|19
1651725310000|2022-05-05 04:35:10|154846.4|154716.4|154842.1|154712.1|154847.6|154717.6|154842|154712|11
1651725320000|2022-05-05 04:35:20|154846.2|154716.2|154844.6|154714.6|154849.8|154719.8|154843.1|154713.1|9
1651725330000|2022-05-05 04:35:30|154844.9|154714.9|154842.4|154712.4|154847.7|154717.7|154842.4|154712.4|6
1651725340000|2022-05-05 04:35:40|154842.9|154712.9|154847.7|154717.7|154857.5|154727.5|154842.9|154712.9|6
1651725350000|2022-05-05 04:35:50|154845|154715|154838.3|154708.3|154845|154715|154838.3|154708.3|9
1651725360000|2022-05-05 04:36:00|154839.9|154709.9|154833.6|154703.6|154850.7|154720.7|154833.6|154703.6|17
1651725370000|2022-05-05 04:36:10|154833.5|154703.5|154836|154706|154836|154706|154832|154702|9
1651725380000|2022-05-05 04:36:20|154838.5|154708.5|154848.3|154718.3|154849.3|154719.3|154838.3|154708.3|8
1651725390000|2022-05-05 04:36:30|154846.8|154716.8|154843.6|154713.6|154847.2|154717.2|154843.2|154713.2|8
1651725400000|2022-05-05 04:36:40|154844.4|154714.4|154851.1|154721.1|154851.1|154721.1|154844.4|154714.4|6
1651725410000|2022-05-05 04:36:50|154849.9|154719.9|154857.7|154727.7|154860.3|154730.3|154848.8|154718.8|17
1651725420000|2022-05-05 04:37:00|154857.2|154727.2|154862.5|154732.5|154863.5|154733.5|154847.7|154717.7|13
1651725430000|2022-05-05 04:37:10|154864|154734|154857.5|154727.5|154865.6|154735.6|154857.5|154727.5|8
1651725440000|2022-05-05 04:37:20|154860.7|154730.7|154856.2|154726.2|154860.7|154730.7|154856.1|154726.1|6
1651725450000|2022-05-05 04:37:30|154861.5|154731.5|154858.6|154728.6|154861.9|154731.9|154858.6|154728.6|4
1651725460000|2022-05-05 04:37:40|154858.7|154728.7|154872.7|154742.7|154874.3|154744.3|154858.6|154728.6|6
1651725470000|2022-05-05 04:37:50|154870.3|154740.3|154856.1|154726.1|154870.3|154740.3|154855.9|154725.9|3
1651725480000|2022-05-05 04:38:00|154866.4|154736.4|154880.8|154750.8|154883.8|154753.8|154866.4|154736.4|3
1651725490000|2022-05-05 04:38:10|154861.1|154731.1|154866|154736|154866|154736|154861.1|154731.1|4
1651725500000|2022-05-05 04:38:20|154866.1|154736.1|154863.3|154733.3|154876.9|154746.9|154863.3|154733.3|5
1651725510000|2022-05-05 04:38:30|154860.9|154730.9|154867.7|154737.7|154869.3|154739.3|154860.9|154730.9|4
1651725520000|2022-05-05 04:38:40|154881.3|154751.3|154873.3|154743.3|154881.3|154751.3|154873.3|154743.3|4
1651725530000|2022-05-05 04:38:50|154870.9|154740.9|154871.2|154741.2|154897|154767|154864.6|154734.6|9
1651725540000|2022-05-05 04:39:00|154860.8|154730.8|154861.8|154731.8|154867.9|154737.9|154857.6|154727.6|6
1651725550000|2022-05-05 04:39:10|154862.6|154732.6|154871.8|154741.8|154884|154754|154862.6|154732.6|8
1651725560000|2022-05-05 04:39:20|154873|154743|154873.3|154743.3|154874.6|154744.6|154870.4|154740.4|10
1651725570000|2022-05-05 04:39:30|154874.8|154744.8|154874.4|154744.4|154877.6|154747.6|154870.1|154740.1|13
1651725580000|2022-05-05 04:39:40|154875.2|154745.2|154880.4|154750.4|154881.6|154751.6|154874.3|154744.3|9
1651725590000|2022-05-05 04:39:50|154875.6|154745.6|154873.9|154743.9|154876.7|154746.7|154868.1|154738.1|11
1651725600000|2022-05-05 04:40:00|154877.4|154747.4|154873.4|154743.4|154878.3|154748.3|154871.7|154741.7|21
1651725610000|2022-05-05 04:40:10|154875.7|154745.7|154875.2|154745.2|154876.8|154746.8|154872|154742|15
1651725620000|2022-05-05 04:40:20|154879.9|154749.9|154872.7|154742.7|154879.9|154749.9|154867.3|154737.3|11
1651725630000|2022-05-05 04:40:30|154865.9|154735.9|154877.8|154747.8|154877.8|154747.8|154865.9|154735.9|18
1651725640000|2022-05-05 04:40:40|154877.5|154747.5|154877.6|154747.6|154878.4|154748.4|154875.5|154745.5|10
1651725650000|2022-05-05 04:40:50|154877.2|154747.2|154883.4|154753.4|154883.4|154753.4|154875.5|154745.5|17
1651725660000|2022-05-05 04:41:00|154881.5|154751.5|154892.6|154762.6|154898.7|154768.7|154881.5|154751.5|16
1651725670000|2022-05-05 04:41:10|154901.6|154771.6|154902.5|154772.5|154903.4|154773.4|154894.3|154764.3|8
1651725680000|2022-05-05 04:41:20|154897.5|154767.5|154901.3|154771.3|154908.1|154778.1|154897.5|154767.5|9
1651725690000|2022-05-05 04:41:30|154908.1|154778.1|154920.2|154790.2|154920.2|154790.2|154897.7|154767.7|6
1651725700000|2022-05-05 04:41:40|154920.9|154790.9|154913.1|154783.1|154920.9|154790.9|154913.1|154783.1|7
1651725710000|2022-05-05 04:41:50|154894.9|154764.9|154921.2|154791.2|154921.2|154791.2|154894.9|154764.9|3
1651725720000|2022-05-05 04:42:00|154915|154785|154907.9|154777.9|154915|154785|154898.1|154768.1|13
1651725730000|2022-05-05 04:42:10|154902.4|154772.4|154927.2|154797.2|154931.1|154801.1|154900.4|154770.4|25
1651725740000|2022-05-05 04:42:20|154921.7|154791.7|154925|154795|154929|154799|154918.5|154788.5|33
1651725750000|2022-05-05 04:42:30|154927.2|154797.2|154923.3|154793.3|154927.2|154797.2|154922.4|154792.4|18
1651725760000|2022-05-05 04:42:40|154928.3|154798.3|154930.9|154800.9|154930.9|154800.9|154924.4|154794.4|17
1651725770000|2022-05-05 04:42:50|154932|154802|154934.8|154804.8|154939.4|154809.4|154929.7|154799.7|27
1651725780000|2022-05-05 04:43:00|154931.9|154801.9|154932.5|154802.5|154934|154804|154920.9|154790.9|26
1651725790000|2022-05-05 04:43:10|154932.4|154802.4|154937.7|154807.7|154938.1|154808.1|154931.5|154801.5|15
1651725800000|2022-05-05 04:43:20|154935.2|154805.2|154942.7|154812.7|154947.1|154817.1|154935.2|154805.2|15
1651725810000|2022-05-05 04:43:30|154943.7|154813.7|154940|154810|154943.7|154813.7|154940|154810|13
1651725820000|2022-05-05 04:43:40|154939.9|154809.9|154936.4|154806.4|154946.6|154816.6|154923.2|154793.2|27
1651725830000|2022-05-05 04:43:50|154936.7|154806.7|154937.8|154807.8|154938.9|154808.9|154931.5|154801.5|24
1651725840000|2022-05-05 04:44:00|154937.7|154807.7|154982.5|154852.5|154982.5|154852.5|154925.5|154795.5|24
1651725850000|2022-05-05 04:44:10|154987.9|154857.9|155001.8|154871.8|155003.4|154873.4|154987.3|154857.3|31
1651725860000|2022-05-05 04:44:20|155002.1|154872.1|155043.2|154913.2|155051.1|154921.1|154996.6|154866.6|36
1651725870000|2022-05-05 04:44:30|155042.1|154912.1|155042.2|154912.2|155052.4|154922.4|155041.7|154911.7|28
1651725880000|2022-05-05 04:44:40|155042.1|154912.1|155041.7|154911.7|155049.1|154919.1|155041|154911|25
1651725890000|2022-05-05 04:44:50|155041.8|154911.8|155053.1|154923.1|155098.3|154925|155034.9|154868.4|33
1651725900000|2022-05-05 04:45:00|155053|154923|155059.7|154929.7|155095.4|154941.5|155053|154894.1|24
1651725910000|2022-05-05 04:45:10|155053|154923|155058.4|154928.4|155063.7|154933.7|155050.8|154920.8|19
1651725920000|2022-05-05 04:45:20|155063.8|154933.8|155063.3|154933.3|155065.9|154935.9|155062|154932|8
1651725930000|2022-05-05 04:45:30|155062.8|154932.8|155060.7|154930.7|155063.4|154933.4|155057.3|154927.3|15
1651725940000|2022-05-05 04:45:40|155061.9|154931.9|155059.9|154929.9|155063.5|154933.5|155059.3|154929.3|10
1651725950000|2022-05-05 04:45:50|155062.7|154932.7|155068.5|154938.5|155115.9|154946.9|155061.6|154889.3|17
1651725960000|2022-05-05 04:46:00|155067.3|154937.3|155067.4|154937.4|155109.7|154945.1|155062.9|154900.4|14
1651725970000|2022-05-05 04:46:10|155068.1|154938.1|155056.4|154926.4|155097|154938.1|155056.4|154893.1|18
1651725980000|2022-05-05 04:46:20|155056.2|154926.2|155064.3|154934.3|155064.7|154934.7|155055|154925|21
1651725990000|2022-05-05 04:46:30|155067.5|154937.5|155062.4|154932.4|155069.5|154939.5|155060.6|154930.6|14
1651726000000|2022-05-05 04:46:40|155062.9|154932.9|155066.7|154936.7|155106.1|154940.9|155062.9|154901.7|26
1651726010000|2022-05-05 04:46:50|155067.7|154937.7|155065.4|154935.4|155073.2|154943.2|155058.3|154928.3|23
1651726020000|2022-05-05 04:47:00|155062.8|154932.8|155052.1|154922.1|155062.8|154932.8|155047.5|154917.5|13
1651726030000|2022-05-05 04:47:10|155050.5|154920.5|155050.2|154920.2|155060.4|154930.4|155050.2|154920.2|7
1651726040000|2022-05-05 04:47:20|155055|154925|155063.4|154933.4|155080.4|154950.4|155053.3|154923.3|19
1651726050000|2022-05-05 04:47:30|155073.7|154943.7|155045.2|154915.2|155073.7|154943.7|155043|154913|19
1651726060000|2022-05-05 04:47:40|155051.3|154921.3|155053.3|154923.3|155056|154926|155043.9|154913.9|13
1651726070000|2022-05-05 04:47:50|155058.9|154928.9|155056.5|154926.5|155058.9|154928.9|155051.1|154921.1|8
1651726080000|2022-05-05 04:48:00|155056.8|154926.8|155054.2|154924.2|155056.8|154926.8|155052.7|154922.7|8
1651726090000|2022-05-05 04:48:10|155053.8|154923.8|155090.5|154890.1|155090.5|154927.9|155042.1|154884.3|11
1651726100000|2022-05-05 04:48:20|155089.2|154887.4|155090.9|154889.2|155094|154892.1|155088.6|154887|8
1651726110000|2022-05-05 04:48:30|155095.2|154892|155100|154883.9|155105.8|154892|155090.9|154883.9|7
1651726120000|2022-05-05 04:48:40|155052.2|154922.2|155052.6|154922.6|155055.9|154925.9|155052.2|154922.2|3
1651726130000|2022-05-05 04:48:50|155058.6|154928.6|155055.3|154925.3|155058.6|154928.6|155050.2|154920.2|8
1651726140000|2022-05-05 04:49:00|155053.4|154923.4|155051.8|154921.8|155053.4|154923.4|155041.6|154911.6|19
1651726150000|2022-05-05 04:49:10|155052.3|154922.3|155052.5|154922.5|155054.6|154924.6|155050.5|154920.5|13
1651726160000|2022-05-05 04:49:20|155058.8|154928.8|155052.8|154922.8|155058.8|154928.8|155050.2|154920.2|11
1651726170000|2022-05-05 04:49:30|155054.1|154924.1|155050.8|154920.8|155095.6|154924.5|155050|154892.4|13
1651726180000|2022-05-05 04:49:40|155052.4|154922.4|155054.1|154924.1|155054.7|154924.7|155052.4|154922.4|10
1651726190000|2022-05-05 04:49:50|155054|154924|155052.4|154922.4|155054|154924|155052.4|154922.4|7
1651726200000|2022-05-05 04:50:00|155053.4|154923.4|155049.9|154919.9|155061.2|154931.2|155021|154891|18
1651726210000|2022-05-05 04:50:10|155050.5|154920.5|155060|154930|155062.1|154932.1|155047.9|154917.9|11
1651726220000|2022-05-05 04:50:20|155061.1|154931.1|155049|154919|155085.1|154931.1|155045.8|154884.6|13
1651726230000|2022-05-05 04:50:30|155048.8|154918.8|155093.6|154889.9|155097.5|154927.8|155048.6|154889.7|13
1651726240000|2022-05-05 04:50:40|155092.7|154891.9|155053.9|154923.9|155095.6|154929.3|155052|154891.7|14
1651726250000|2022-05-05 04:50:50|155054.2|154924.2|155047.6|154917.6|155054.3|154924.3|155046.7|154916.7|9
1651726260000|2022-05-05 04:51:00|155047.4|154917.4|155054.3|154924.3|155054.3|154924.3|155047.3|154917.3|6
1651726270000|2022-05-05 04:51:10|155054.9|154924.9|155045.6|154915.6|155091.9|154927.9|155045.6|154891.3|9
1651726280000|2022-05-05 04:51:20|155051.1|154921.1|155097.5|154893.9|155097.5|154928.2|155051.1|154889.7|8
1651726290000|2022-05-05 04:51:30|155099.2|154894.1|155053.4|154923.4|155099.3|154923.4|155050.4|154891.2|8
1651726300000|2022-05-05 04:51:40|155055.5|154925.5|155052.1|154922.1|155055.5|154925.5|155052.1|154922.1|4
1651726310000|2022-05-05 04:51:50|155052.2|154922.2|155045|154915|155091.7|154922.5|155045|154884.4|6
1651726320000|2022-05-05 04:52:00|155044.4|154914.4|155045.1|154915.1|155047.4|154917.4|155044.4|154914.4|4
1651726330000|2022-05-05 04:52:10|155095.1|154893.8|155047.9|154917.9|155103.2|154922.9|155047.9|154878.2|5
1651726340000|2022-05-05 04:52:20|155049.4|154919.4|155050.1|154920.1|155050.1|154920.1|155049.4|154919.4|3
1651726350000|2022-05-05 04:52:30|155044.8|154914.8|155051.3|154921.3|155059|154929|155044.4|154914.4|5
1651726360000|2022-05-05 04:52:40|155052.2|154922.2|155046.9|154916.9|155052.2|154922.2|155046.9|154916.9|7
1651726370000|2022-05-05 04:52:50|155046.8|154916.8|155047.4|154917.4|155048.5|154918.5|155046.8|154916.8|3
1651726380000|2022-05-05 04:53:00|155046.6|154916.6|155043.9|154913.9|155046.6|154916.6|155043.9|154913.9|4
1651726390000|2022-05-05 04:53:10|155044|154914|155045.9|154915.9|155048.7|154918.7|155044|154914|4
1651726400000|2022-05-05 04:53:20|155045.7|154915.7|155046.9|154916.9|155048.3|154918.3|155045.7|154915.7|5
1651726410000|2022-05-05 04:53:30|155046.7|154916.7|155050.9|154920.9|155054.4|154924.4|155046.7|154916.7|6
1651726420000|2022-05-05 04:53:40|155054.1|154924.1|155050.7|154920.7|155056.9|154926.9|155050.7|154920.7|4
1651726430000|2022-05-05 04:53:50|155061.2|154931.2|155046.8|154916.8|155091.7|154931.2|155045.1|154883.2|7
1651726440000|2022-05-05 04:54:00|155046.4|154916.4|155091.6|154882.4|155091.6|154927.5|155046.4|154882.4|5
1651726450000|2022-05-05 04:54:10|155099.3|154881.5|154998.1|154868.1|155099.3|154885.1|154996|154866|23
1651726460000|2022-05-05 04:54:20|154999.3|154869.3|154973.4|154843.4|155010.9|154880.9|154973.2|154843.2|21
1651726470000|2022-05-05 04:54:30|154974.1|154844.1|154975.3|154845.3|154977|154847|154972.8|154842.8|22
1651726480000|2022-05-05 04:54:40|154975.1|154845.1|154976.3|154846.3|154976.3|154846.3|154966.8|154836.8|17
1651726490000|2022-05-05 04:54:50|154975.9|154845.9|154981.2|154851.2|154981.2|154851.2|154975.9|154845.9|10
1651726500000|2022-05-05 04:55:00|154983.5|154853.5|154984.2|154854.2|154986.5|154856.5|154982.9|154852.9|13
1651726510000|2022-05-05 04:55:10|154982.9|154852.9|154981.7|154851.7|155021.1|154854.1|154981.7|154818.5|8
1651726520000|2022-05-05 04:55:20|154984|154854|154968.4|154838.4|155023.3|154856|154965.9|154814.5|26
1651726530000|2022-05-05 04:55:30|154969.1|154839.1|154976.5|154846.5|154979.6|154849.6|154969.1|154839.1|20
1651726540000|2022-05-05 04:55:40|154976.7|154846.7|154976.2|154846.2|154977.5|154847.5|154974.6|154844.6|11
1651726550000|2022-05-05 04:55:50|154975.7|154845.7|154980.1|154850.1|154982|154852|154975.6|154845.6|17
1651726560000|2022-05-05 04:56:00|154982.1|154852.1|154983.4|154853.4|154985.2|154855.2|154981.8|154851.8|11
1651726570000|2022-05-05 04:56:10|154983.7|154853.7|155029|154821.8|155029|154861.9|154983.7|154821.7|7
1651726580000|2022-05-05 04:56:20|155026.4|154825.7|154989.6|154859.6|155026.4|154860.2|154983.6|154825.7|10
1651726590000|2022-05-05 04:56:30|154988.6|154858.6|154988.3|154858.3|154990|154860|154985.1|154855.1|9
1651726600000|2022-05-05 04:56:40|154989.4|154859.4|154988.4|154858.4|154989.9|154859.9|154988.4|154858.4|6
1651726610000|2022-05-05 04:56:50|154990.7|154860.7|154986|154856|154994.7|154864.7|154983.6|154853.6|8
1651726620000|2022-05-05 04:57:00|154991.9|154861.9|154991.2|154861.2|154992.1|154862.1|154989.3|154859.3|5
1651726630000|2022-05-05 04:57:10|154997.1|154867.1|155029.1|154823|155035.7|154867.1|154988.3|154817|8
1651726640000|2022-05-05 04:57:20|155024.4|154820.8|154984.3|154854.3|155029|154856.5|154980.4|154820.8|6
1651726650000|2022-05-05 04:57:30|154984.1|154854.1|154983.1|154853.1|154987|154857|154983.1|154853.1|5
1651726660000|2022-05-05 04:57:40|154985.5|154855.5|154985.4|154855.4|154985.5|154855.5|154985.4|154855.4|2
1651726670000|2022-05-05 04:57:50|154976.7|154846.7|154982.7|154852.7|154992.5|154862.5|154976.7|154846.7|5
1651726680000|2022-05-05 04:58:00|154975.8|154845.8|154986|154856|154995.4|154865.4|154975.8|154845.8|19
1651726690000|2022-05-05 04:58:10|154987.3|154857.3|155000.4|154870.4|155014.5|154884.5|154987.3|154857.3|39
1651726700000|2022-05-05 04:58:20|155000.8|154870.8|154999.7|154869.7|155007.1|154877.1|154999.7|154869.7|22
1651726710000|2022-05-05 04:58:30|155001.8|154871.8|154989.3|154859.3|155005.8|154875.8|154987.7|154857.7|18
1651726720000|2022-05-05 04:58:40|154989.6|154859.6|154996.5|154866.5|154996.5|154866.5|154989.6|154859.6|10
1651726730000|2022-05-05 04:58:50|154995|154865|155000.7|154870.7|155001.9|154871.9|154995|154865|24
1651726740000|2022-05-05 04:59:00|155000.1|154870.1|155001|154871|155005.8|154875.8|154992.5|154862.5|27
1651726750000|2022-05-05 04:59:10|155003.3|154873.3|155006.6|154876.6|155006.6|154876.6|154996|154866|18
1651726760000|2022-05-05 04:59:20|155004.9|154874.9|154994.4|154864.4|155004.9|154874.9|154993.2|154863.2|15
1651726770000|2022-05-05 04:59:30|154999.6|154869.6|154993.9|154863.9|154999.6|154869.6|154991.6|154861.6|14
1651726780000|2022-05-05 04:59:40|154994.8|154864.8|154998|154868|155005.2|154875.2|154990.7|154860.7|23
1651726790000|2022-05-05 04:59:50|154996.7|154866.7|154998.1|154868.1|155002.8|154872.8|154994.7|154864.7|16
1651726800000|2022-05-05 05:00:00|154995|154865|154991.9|154861.9|154999.4|154869.4|154991.4|154861.4|29
1651726810000|2022-05-05 05:00:10|154992|154862|154991.7|154861.7|154997.6|154867.6|154988|154858|24
1651726820000|2022-05-05 05:00:20|154993.4|154863.4|154991.4|154861.4|154996.6|154866.6|154988.6|154858.6|20
1651726830000|2022-05-05 05:00:30|154992.6|154862.6|154987.1|154857.1|154994.2|154864.2|154977.5|154847.5|21
1651726840000|2022-05-05 05:00:40|154989.9|154859.9|154987.9|154857.9|154992.3|154862.3|154986.6|154856.6|22
1651726850000|2022-05-05 05:00:50|154987.8|154857.8|154992.2|154862.2|154993.7|154863.7|154987.8|154857.8|17
1651726860000|2022-05-05 05:01:00|154993.6|154863.6|154980.8|154850.8|154993.6|154863.6|154975.8|154845.8|14
1651726870000|2022-05-05 05:01:10|154982.4|154852.4|154988.3|154858.3|154988.3|154858.3|154979.7|154849.7|13
1651726880000|2022-05-05 05:01:20|154987.4|154857.4|154982.4|154852.4|154987.4|154857.4|154977.4|154847.4|10
1651726890000|2022-05-05 05:01:30|154981.6|154851.6|154982.3|154852.3|154982.3|154852.3|154977.4|154847.4|9
1651726900000|2022-05-05 05:01:40|154982.5|154852.5|154977.9|154847.9|154984.3|154854.3|154975.1|154845.1|19
1651726910000|2022-05-05 05:01:50|154980.1|154850.1|154982.8|154852.8|154983.4|154853.4|154979.5|154849.5|12
1651726920000|2022-05-05 05:02:00|154983|154853|154986.8|154856.8|154989.2|154859.2|154982.4|154852.4|9
1651726930000|2022-05-05 05:02:10|154985.1|154855.1|154989.3|154859.3|154990.5|154860.5|154985.1|154855.1|5
1651726940000|2022-05-05 05:02:20|154989|154859|154984.9|154854.9|154995.4|154865.4|154975.6|154845.6|10
1651726950000|2022-05-05 05:02:30|154985.1|154855.1|154979.4|154849.4|154985.1|154855.1|154971.9|154841.9|8
1651726960000|2022-05-05 05:02:40|154983.8|154853.8|154986.3|154856.3|154986.3|154856.3|154982.2|154852.2|4
1651726970000|2022-05-05 05:02:50|154977.9|154847.9|154982.2|154852.2|154984.5|154854.5|154977.9|154847.9|7
1651726980000|2022-05-05 05:03:00|154989|154859|154986.4|154856.4|154990.8|154860.8|154986.4|154856.4|5
1651726990000|2022-05-05 05:03:10|154977.8|154847.8|154977.5|154847.5|154979|154849|154973.2|154843.2|11
1651727000000|2022-05-05 05:03:20|154979.2|154849.2|154986.1|154856.1|154986.1|154856.1|154979.2|154849.2|2
1651727010000|2022-05-05 05:03:30|154990.9|154860.9|154976.6|154846.6|154990.9|154860.9|154976.6|154846.6|5
1651727020000|2022-05-05 05:03:40|154976.4|154846.4|155046.8|154784.6|155046.8|154846.6|154976.2|154784.6|4
1651727030000|2022-05-05 05:03:50|155025.7|154800.6|154976.4|154846.4|155025.7|154847.8|154976.4|154800.6|5
1651727040000|2022-05-05 05:04:00|154977.1|154847.1|154976.5|154846.5|154977.1|154847.1|154976.5|154846.5|3
1651727050000|2022-05-05 05:04:10|154978.6|154848.6|154975.6|154845.6|154978.6|154848.6|154975.5|154845.5|3
1651727060000|2022-05-05 05:04:20|154975.5|154845.5|154979.6|154849.6|154997.3|154867.3|154975.5|154845.5|4
1651727070000|2022-05-05 05:04:30|154978.8|154848.8|154980.2|154850.2|154980.2|154850.2|154978.8|154848.8|2
1651727080000|2022-05-05 05:04:40|154980.8|154850.8|154979|154849|155038.5|154850.8|154979|154791.4|5
1651727090000|2022-05-05 05:04:50|154978.3|154848.3|154991.5|154861.5|154993.2|154863.2|154977.2|154847.2|8
1651727100000|2022-05-05 05:05:00|154989.2|154859.2|155006|154876|155014.2|154884.2|154986.8|154856.8|36
1651727110000|2022-05-05 05:05:10|155005.8|154875.8|155008.8|154878.8|155008.8|154878.8|155003.6|154873.6|27
1651727120000|2022-05-05 05:05:20|155009|154879|155016.5|154886.5|155024.2|154894.2|155008.9|154878.9|31
1651727130000|2022-05-05 05:05:30|155014.7|154884.7|155011.8|154881.8|155018.1|154888.1|155009.9|154879.9|21
1651727140000|2022-05-05 05:05:40|155015.6|154885.6|155015.7|154885.7|155017.4|154887.4|155013.9|154883.9|23
1651727150000|2022-05-05 05:05:50|155017.5|154887.5|155015.7|154885.7|155023.3|154893.3|155010|154880|26
1651727160000|2022-05-05 05:06:00|155015.6|154885.6|155013.5|154883.5|155019.6|154889.6|155011.2|154881.2|21
1651727170000|2022-05-05 05:06:10|155013.7|154883.7|155002|154872|155013.7|154883.7|154997.8|154867.8|33
1651727180000|2022-05-05 05:06:20|155002.8|154872.8|155012.7|154882.7|155012.7|154882.7|155000|154870|24
1651727190000|2022-05-05 05:06:30|155012.6|154882.6|155016.7|154886.7|155018.4|154888.4|155012.5|154882.5|22
1651727200000|2022-05-05 05:06:40|155015.3|154885.3|155018.8|154888.8|155018.9|154888.9|155013.9|154883.9|24
1651727210000|2022-05-05 05:06:50|155017.4|154887.4|155083.2|154953.2|155083.4|154953.4|155016.4|154886.4|36
1651727220000|2022-05-05 05:07:00|155082.2|154952.2|155088.9|154958.9|155089.8|154959.8|155082|154952|29
1651727230000|2022-05-05 05:07:10|155088.8|154958.8|155112.3|154982.3|155112.3|154982.3|155088.8|154958.8|32
1651727240000|2022-05-05 05:07:20|155110.1|154980.1|155112.2|154982.2|155115.1|154985.1|155109.1|154979.1|26
1651727250000|2022-05-05 05:07:30|155113.6|154983.6|155129.1|154999.1|155134.4|155004.4|155111.5|154981.5|28
1651727260000|2022-05-05 05:07:40|155127.8|154997.8|155131.1|155001.1|155132.7|155002.7|155123.3|154993.3|26
1651727270000|2022-05-05 05:07:50|155131.5|155001.5|155125.6|154995.6|155139.5|155009.5|155120.8|154990.8|31
1651727280000|2022-05-05 05:08:00|155121.4|154991.4|155127.7|154997.7|155127.7|154997.7|155121.4|154991.4|17
1651727290000|2022-05-05 05:08:10|155124.9|154994.9|155115.9|154985.9|155125.5|154995.5|155115.9|154985.9|11
1651727300000|2022-05-05 05:08:20|155118.1|154988.1|155131.7|155001.7|155137.7|155007.7|155118.1|154988.1|16
1651727310000|2022-05-05 05:08:30|155132.4|155002.4|155135.6|155005.6|155136.3|155006.3|155129.3|154999.3|19
1651727320000|2022-05-05 05:08:40|155134.1|155004.1|155135.2|155005.2|155135.4|155005.4|155133.7|155003.7|7
1651727330000|2022-05-05 05:08:50|155134.3|155004.3|155140.3|155010.3|155141|155011|155134.1|155004.1|14
1651727340000|2022-05-05 05:09:00|155141.9|155011.9|155136.3|155006.3|155144.5|155014.5|155135.2|155005.2|14
1651727350000|2022-05-05 05:09:10|155139.1|155009.1|155137.8|155007.8|155141.5|155011.5|155135.7|155005.7|22
1651727360000|2022-05-05 05:09:20|155138.9|155008.9|155142.8|155012.8|155144.7|155014.7|155136.2|155006.2|18
1651727370000|2022-05-05 05:09:30|155139.8|155009.8|155135.9|155005.9|155139.8|155009.8|155128.2|154998.2|29
1651727380000|2022-05-05 05:09:40|155133.6|155003.6|155126.9|154996.9|155136.2|155006.2|155121.3|154991.3|33
1651727390000|2022-05-05 05:09:50|155126.5|154996.5|155129.7|154999.7|155130.3|155000.3|155123.7|154993.7|28
1651727400000|2022-05-05 05:10:00|155130.9|155000.9|155129.5|154999.5|155132.1|155002.1|155127|154997|18
1651727410000|2022-05-05 05:10:10|155129.6|154999.6|155128.2|154998.2|155130.1|155000.1|155125.3|154995.3|24
1651727420000|2022-05-05 05:10:20|155126.3|154996.3|155120.5|154990.5|155131.5|155001.5|155110.8|154980.8|30
1651727430000|2022-05-05 05:10:30|155120.9|154990.9|155115.7|154985.7|155128.6|154998.6|155111.2|154981.2|33
1651727440000|2022-05-05 05:10:40|155117.5|154987.5|155120|154990|155121.4|154991.4|155116|154986|21
1651727450000|2022-05-05 05:10:50|155120.3|154990.3|155123.1|154993.1|155123.9|154993.9|155120.3|154990.3|13
1651727460000|2022-05-05 05:11:00|155125.9|154995.9|155126.1|154996.1|155128.1|154998.1|155125.9|154995.9|9
1651727470000|2022-05-05 05:11:10|155126|154996|155125.8|154995.8|155132.8|155002.8|155107.8|154977.8|26
1651727480000|2022-05-05 05:11:20|155124.5|154994.5|155108.1|154978.1|155126.2|154996.2|155107.1|154977.1|31
1651727490000|2022-05-05 05:11:30|155114.1|154984.1|155112|154982|155119.1|154989.1|155110.5|154980.5|11
1651727500000|2022-05-05 05:11:40|155110.7|154980.7|155111.9|154981.9|155123.6|154993.6|155110.7|154980.7|15
1651727510000|2022-05-05 05:11:50|155111.2|154981.2|155113|154983|155114.6|154984.6|155109.6|154979.6|18
1651727520000|2022-05-05 05:12:00|155114.9|154984.9|155108.7|154978.7|155114.9|154984.9|155102.9|154972.9|14
1651727530000|2022-05-05 05:12:10|155107.5|154977.5|155106.8|154976.8|155120.4|154990.4|155106.8|154976.8|10
1651727540000|2022-05-05 05:12:20|155107.2|154977.2|155104.4|154974.4|155107.3|154977.3|155104.4|154974.4|12
1651727550000|2022-05-05 05:12:30|155107.2|154977.2|155111.9|154981.9|155114.5|154984.5|155104.8|154974.8|17
1651727560000|2022-05-05 05:12:40|155109.4|154979.4|155116.4|154986.4|155116.4|154986.4|155106|154976|19
1651727570000|2022-05-05 05:12:50|155118.9|154988.9|155047.6|154917.6|155118.9|154988.9|155047.6|154917.6|19
1651727580000|2022-05-05 05:13:00|155045.1|154915.1|155033.1|154903.1|155045.1|154915.1|155026.7|154896.7|36
1651727590000|2022-05-05 05:13:10|155033|154903|155029.5|154899.5|155033|154903|155025.2|154895.2|26
1651727600000|2022-05-05 05:13:20|155029.3|154899.3|155029.6|154899.6|155032.1|154902.1|155029.3|154899.3|17
1651727610000|2022-05-05 05:13:30|155031.2|154901.2|155033.6|154903.6|155033.9|154903.9|155029.9|154899.9|15
1651727620000|2022-05-05 05:13:40|155030.6|154900.6|155034.1|154904.1|155041.4|154911.4|155027.1|154897.1|17
1651727630000|2022-05-05 05:13:50|155035.4|154905.4|155030.1|154900.1|155042.1|154912.1|155029.8|154899.8|17
1651727640000|2022-05-05 05:14:00|155031.5|154901.5|155035.6|154905.6|155038.8|154908.8|155025.7|154895.7|16
1651727650000|2022-05-05 05:14:10|155035|154905|155037.6|154907.6|155037.6|154907.6|155029.7|154899.7|11
1651727660000|2022-05-05 05:14:20|155037.2|154907.2|155030.2|154900.2|155037.2|154907.2|155027|154897|17
1651727670000|2022-05-05 05:14:30|155032.4|154902.4|155023.8|154893.8|155034.5|154904.5|155018.4|154888.4|20
1651727680000|2022-05-05 05:14:40|155026.3|154896.3|155026.8|154896.8|155030.5|154900.5|155025.6|154895.6|11
1651727690000|2022-05-05 05:14:50|155024.9|154894.9|155025.4|154895.4|155031.6|154901.6|155024.8|154894.8|9
1651727700000|2022-05-05 05:15:00|155025.3|154895.3|155002.9|154872.9|155025.3|154895.3|155002.9|154872.9|18
1651727710000|2022-05-05 05:15:10|155004|154874|155008.7|154878.7|155011|154881|155000.5|154870.5|29
1651727720000|2022-05-05 05:15:20|155008.6|154878.6|155005.1|154875.1|155010|154880|155003|154873|22
1651727730000|2022-05-05 05:15:30|155004.6|154874.6|155004.2|154874.2|155006.7|154876.7|155001.8|154871.8|16
1651727740000|2022-05-05 05:15:40|155004.4|154874.4|155004.8|154874.8|155006.1|154876.1|154994.8|154864.8|21
1651727750000|2022-05-05 05:15:50|154995.1|154865.1|155006|154876|155011.3|154881.3|154992.7|154862.7|16
1651727760000|2022-05-05 05:16:00|155010.1|154880.1|154999.2|154869.2|155010.1|154880.1|154996.8|154866.8|23
1651727770000|2022-05-05 05:16:10|155000.8|154870.8|155009.3|154879.3|155009.3|154879.3|154997|154867|24
1651727780000|2022-05-05 05:16:20|155012|154882|154994|154864|155012|154882|154994|154864|36
1651727790000|2022-05-05 05:16:30|154995.9|154865.9|154993.4|154863.4|155001.2|154871.2|154993.4|154863.4|14
1651727800000|2022-05-05 05:16:40|154993|154863|155001|154871|155001|154871|154987.1|154857.1|16
1651727810000|2022-05-05 05:16:50|154997.4|154867.4|154988.1|154858.1|154997.4|154867.4|154984.7|154854.7|13
1651727820000|2022-05-05 05:17:00|154992.1|154862.1|154992.7|154862.7|154992.8|154862.8|154984.8|154854.8|16
1651727830000|2022-05-05 05:17:10|154994.7|154864.7|154993.4|154863.4|154994.7|154864.7|154988.4|154858.4|7
1651727840000|2022-05-05 05:17:20|154991.4|154861.4|155011|154881|155011|154881|154991.4|154861.4|13
1651727850000|2022-05-05 05:17:30|155009.2|154879.2|154985.8|154855.8|155009.2|154879.2|154981.9|154851.9|21
1651727860000|2022-05-05 05:17:40|154980.4|154850.4|154973.5|154843.5|154990.8|154860.8|154973.5|154843.5|16
1651727870000|2022-05-05 05:17:50|154971.7|154841.7|154968|154838|154972.9|154842.9|154966.2|154836.2|11
1651727880000|2022-05-05 05:18:00|154969.1|154839.1|154971.7|154841.7|154981.6|154851.6|154966.6|154836.6|13
1651727890000|2022-05-05 05:18:10|154971.9|154841.9|154967.5|154837.5|154971.9|154841.9|154959.2|154829.2|8
1651727900000|2022-05-05 05:18:20|154969.7|154839.7|154995|154865|154997.7|154867.7|154969.7|154839.7|22
1651727910000|2022-05-05 05:18:30|154996.3|154866.3|154991.3|154861.3|155002.3|154872.3|154989.8|154859.8|20
1651727920000|2022-05-05 05:18:40|154992.4|154862.4|155001.3|154871.3|155001.3|154871.3|154988.3|154858.3|7
1651727930000|2022-05-05 05:18:50|154998.9|154868.9|155000.8|154870.8|155001.2|154871.2|154994.8|154864.8|16
1651727940000|2022-05-05 05:19:00|155001.6|154871.6|154998.3|154868.3|155003.9|154873.9|154997|154867|9
1651727950000|2022-05-05 05:19:10|154995.4|154865.4|154984.5|154854.5|154995.4|154865.4|154984.5|154854.5|11
1651727960000|2022-05-05 05:19:20|154986.5|154856.5|154991.2|154861.2|154992.1|154862.1|154981.8|154851.8|23
1651727970000|2022-05-05 05:19:30|154992.6|154862.6|154992.7|154862.7|154996.6|154866.6|154990.1|154860.1|17
1651727980000|2022-05-05 05:19:40|154993.1|154863.1|155045.9|154915.9|155050.4|154920.4|154993.1|154863.1|15
1651727990000|2022-05-05 05:19:50|155043|154913|155049.6|154959.6|155052.7|154962.7|155021|154911.3|22
1651728000000|2022-05-05 05:20:00|155085.3|154955.3|155104.6|154974.6|155110|154980|155082.3|154952.3|34
1651728010000|2022-05-05 05:20:10|155103.8|154973.8|155130.1|155000.1|155133.6|155003.6|155103.8|154973.8|31
1651728020000|2022-05-05 05:20:20|155130.6|155000.6|155128.8|154998.8|155130.6|155000.6|155122.5|154992.5|29
1651728030000|2022-05-05 05:20:30|155128.9|154998.9|155119.2|154989.2|155128.9|154998.9|155110.9|154980.9|23
1651728040000|2022-05-05 05:20:40|155119.1|154989.1|155113.2|154983.2|155119.1|154989.1|155110.8|154980.8|23
1651728050000|2022-05-05 05:20:50|155112.8|154982.8|155113.5|154983.5|155118|154988|155112.8|154982.8|17
1651728060000|2022-05-05 05:21:00|155114.2|154984.2|155115.6|154985.6|155121|154991|155114|154984|26
1651728070000|2022-05-05 05:21:10|155114.7|154984.7|155122|154992|155123.6|154993.6|155114.7|154984.7|27
1651728080000|2022-05-05 05:21:20|155121.8|154991.8|155116.2|154986.2|155124.7|154994.7|155113.1|154983.1|25
1651728090000|2022-05-05 05:21:30|155116.1|154986.1|155075.4|154945.4|155119.1|154989.1|155070.2|154940.2|34
1651728100000|2022-05-05 05:21:40|155076.9|154946.9|155076.3|154946.3|155081|154951|155072.5|154942.5|25
1651728110000|2022-05-05 05:21:50|155074.4|154944.4|155079.6|154949.6|155082.6|154952.6|155074.4|154944.4|17
1651728120000|2022-05-05 05:22:00|155080.7|154950.7|155072.4|154942.4|155081.3|154951.3|155071.4|154941.4|17
1651728130000|2022-05-05 05:22:10|155070.3|154940.3|155069.7|154939.7|155073.6|154943.6|155068.1|154938.1|20
1651728140000|2022-05-05 05:22:20|155070.7|154940.7|155061.7|154931.7|155075.1|154945.1|155061|154931|30
1651728150000|2022-05-05 05:22:30|155060.5|154930.5|155062.4|154932.4|155065.4|154935.4|155057.4|154927.4|25
1651728160000|2022-05-05 05:22:40|155061.9|154931.9|155061.7|154931.7|155073.6|154943.6|155060.3|154930.3|30
1651728170000|2022-05-05 05:22:50|155061.1|154931.1|155067.6|154937.6|155067.6|154937.6|155061|154931|16
1651728180000|2022-05-05 05:23:00|155066.7|154936.7|155088.9|154958.9|155092.6|154962.6|155063.3|154933.3|34
1651728190000|2022-05-05 05:23:10|155088|154958|155088.2|154958.2|155090.5|154960.5|155086.9|154956.9|28
1651728200000|2022-05-05 05:23:20|155085|154955|155092.1|154962.1|155095|154965|155084.8|154954.8|27
1651728210000|2022-05-05 05:23:30|155097|154967|155091.8|154961.8|155097.2|154967.2|155087.2|154957.2|30
1651728220000|2022-05-05 05:23:40|155072.4|154982.4|155063.3|154973.3|155087.4|154983.2|155059.9|154950.2|32
1651728230000|2022-05-05 05:23:50|155062.9|154972.9|155074.1|154984.1|155075.9|154985.9|155062.9|154972.9|31
1651728240000|2022-05-05 05:24:00|155073.7|154983.7|155090.2|154960.2|155094.8|154986.8|155073.7|154957.2|28
1651728250000|2022-05-05 05:24:10|155091.6|154961.6|155104.3|154974.3|155105.7|154975.7|155091.6|154961.6|26
1651728260000|2022-05-05 05:24:20|155104.7|154974.7|155098.9|154968.9|155104.7|154974.7|155098.9|154968.9|20
1651728270000|2022-05-05 05:24:30|155097.8|154967.8|155096|154966|155099.3|154969.3|155092.8|154962.8|22
1651728280000|2022-05-05 05:24:40|155096.6|154966.6|155098.5|154968.5|155102.8|154972.8|155093.5|154963.5|23
1651728290000|2022-05-05 05:24:50|155098.1|154968.1|155096.7|154966.7|155098.7|154968.7|155096.3|154966.3|14
1651728300000|2022-05-05 05:25:00|155097.1|154967.1|155102.7|154972.7|155106|154976|155091.8|154961.8|25
1651728310000|2022-05-05 05:25:10|155101.5|154971.5|155099.8|154969.8|155101.9|154971.9|155093.9|154963.9|20
1651728320000|2022-05-05 05:25:20|155099.5|154969.5|155101.7|154971.7|155106|154976|155099.2|154969.2|16
1651728330000|2022-05-05 05:25:30|155101.5|154971.5|155102.5|154972.5|155108|154978|155099.7|154969.7|17
1651728340000|2022-05-05 05:25:40|155100.5|154970.5|155121.6|154991.6|155125.9|154995.9|155098.8|154968.8|25
1651728350000|2022-05-05 05:25:50|155120.5|154990.5|155130.8|155000.8|155133.6|155003.6|155120.5|154990.5|30
1651728360000|2022-05-05 05:26:00|155130.7|155000.7|155139.3|155009.3|155139.3|155009.3|155128|154998|31
1651728370000|2022-05-05 05:26:10|155117.9|154987.9|155098.5|155008.5|155121|155010.8|155098.1|154985.5|26
1651728380000|2022-05-05 05:26:20|155099.1|155009.1|155124.5|154994.5|155125.1|155009.6|155098.4|154993|20
1651728390000|2022-05-05 05:26:30|155125.6|154995.6|155142.7|155012.7|155149.8|155019.8|155123.6|154993.6|28
1651728400000|2022-05-05 05:26:40|155141.6|155011.6|155135.1|155005.1|155143|155013|155135.1|155005.1|20
1651728410000|2022-05-05 05:26:50|155134.5|155004.5|155140|155010|155141.2|155011.2|155133.9|155003.9|24
1651728420000|2022-05-05 05:27:00|155140.6|155010.6|155133.1|155003.1|155144.7|155014.7|155131.3|155001.3|16
1651728430000|2022-05-05 05:27:10|155139.5|155009.5|155137.2|155007.2|155142.5|155012.5|155131.8|155001.8|22
1651728440000|2022-05-05 05:27:20|155136.6|155006.6|155131.8|155001.8|155139.1|155009.1|155131.8|155001.8|17
1651728450000|2022-05-05 05:27:30|155130.6|155000.6|155134.7|155004.7|155138.9|155008.9|155130.6|155000.6|18
1651728460000|2022-05-05 05:27:40|155134.6|155004.6|155131.5|155001.5|155134.6|155004.6|155129.4|154999.4|15
1651728470000|2022-05-05 05:27:50|155131.2|155001.2|155144.1|155014.1|155144.6|155014.6|155129.7|154999.7|19
1651728480000|2022-05-05 05:28:00|155139.4|155009.4|155128.6|154998.6|155143.2|155013.2|155125.8|154995.8|27
1651728490000|2022-05-05 05:28:10|155128.7|154998.7|155131.8|155001.8|155141.4|155011.4|155127.2|154997.2|17
1651728500000|2022-05-05 05:28:20|155133.6|155003.6|155136.6|155006.6|155137.2|155007.2|155132.7|155002.7|18
1651728510000|2022-05-05 05:28:30|155136.1|155006.1|155136.8|155006.8|155138.7|155008.7|155134.2|155004.2|14
1651728520000|2022-05-05 05:28:40|155136|155006|155142.7|155012.7|155146.4|155016.4|155133.5|155003.5|17
1651728530000|2022-05-05 05:28:50|155145.9|155015.9|155133|155003|155147.4|155017.4|155123.2|154993.2|20
1651728540000|2022-05-05 05:29:00|155130.8|155000.8|155117.8|154987.8|155132.3|155002.3|155115.4|154985.4|33
1651728550000|2022-05-05 05:29:10|155117.1|154987.1|155124.9|154994.9|155126.7|154996.7|155117.1|154987.1|22
1651728560000|2022-05-05 05:29:20|155124.8|154994.8|155125.5|154995.5|155131|155001|155122.1|154992.1|25
1651728570000|2022-05-05 05:29:30|155125.2|154995.2|155136.5|155006.5|155139.7|155009.7|155125|154995|21
1651728580000|2022-05-05 05:29:40|155135.7|155005.7|155161.7|155031.7|155163.7|155033.7|155135.7|155005.7|30
1651728590000|2022-05-05 05:29:50|155162.5|155032.5|155167.6|155037.6|155168.2|155038.2|155161.6|155031.6|22
1651728600000|2022-05-05 05:30:00|155168.9|155038.9|155149|155019|155168.9|155038.9|155145|155015|30
1651728610000|2022-05-05 05:30:10|155148.8|155018.8|155139.9|155009.9|155148.8|155018.8|155137.8|155007.8|26
1651728620000|2022-05-05 05:30:20|155138.3|155008.3|155124.8|154994.8|155138.7|155008.7|155124.8|154994.8|22
1651728630000|2022-05-05 05:30:30|155126.1|154996.1|155133.4|155003.4|155136.7|155006.7|155122.5|154992.5|16
1651728640000|2022-05-05 05:30:40|155131.2|155001.2|155126.8|154996.8|155136.4|155006.4|155125.9|154995.9|15
1651728650000|2022-05-05 05:30:50|155126.9|154996.9|155138.8|155008.8|155140.5|155010.5|155126.8|154996.8|22
1651728660000|2022-05-05 05:31:00|155129.5|154999.5|155133.1|155003.1|155138.9|155008.9|155129.5|154999.5|23
1651728670000|2022-05-05 05:31:10|155132.1|155002.1|155141.2|155011.2|155141.2|155011.2|155130.7|155000.7|17
1651728680000|2022-05-05 05:31:20|155138.6|155008.6|155137.1|155007.1|155143.2|155013.2|155122.9|154992.9|16
1651728690000|2022-05-05 05:31:30|155138.4|155008.4|155140.5|155010.5|155140.5|155010.5|155135.9|155005.9|5
1651728700000|2022-05-05 05:31:40|155140.4|155010.4|155136.4|155006.4|155141.8|155011.8|155132.7|155002.7|15
1651728710000|2022-05-05 05:31:50|155137.1|155007.1|155130|155000|155137.1|155007.1|155125.4|154995.4|14
1651728720000|2022-05-05 05:32:00|155128.9|154998.9|155135.6|155005.6|155135.6|155005.6|155125.7|154995.7|8
1651728730000|2022-05-05 05:32:10|155132.8|155002.8|155124.8|154994.8|155132.8|155002.8|155120.5|154990.5|19
1651728740000|2022-05-05 05:32:20|155124.2|154994.2|155133|155003|155134.6|155004.6|155123|154993|13
1651728750000|2022-05-05 05:32:30|155132.2|155002.2|155134|155004|155134.2|155004.2|155129.3|154999.3|21
1651728760000|2022-05-05 05:32:40|155134.1|155004.1|155122.1|154992.1|155134.3|155004.3|155122.1|154992.1|27
1651728770000|2022-05-05 05:32:50|155124|154994|155131.7|155001.7|155135.1|155005.1|155121.7|154991.7|28
1651728780000|2022-05-05 05:33:00|155131.2|155001.2|155132.1|155002.1|155143.9|155013.9|155121.6|154991.6|26
1651728790000|2022-05-05 05:33:10|155133.3|155003.3|155140|155010|155145.3|155015.3|155132.5|155002.5|19
1651728800000|2022-05-05 05:33:20|155143|155013|155138.1|155008.1|155143.4|155013.4|155135.6|155005.6|6
1651728810000|2022-05-05 05:33:30|155138.3|155008.3|155138.8|155008.8|155138.8|155008.8|155129.7|154999.7|16
1651728820000|2022-05-05 05:33:40|155139.1|155009.1|155137.2|155007.2|155146.3|155016.3|155135.6|155005.6|16
1651728830000|2022-05-05 05:33:50|155145.1|155015.1|155144.9|155014.9|155146.2|155016.2|155136.5|155006.5|17
1651728840000|2022-05-05 05:34:00|155145.3|155015.3|155141.7|155011.7|155150.1|155020.1|155141|155011|18
1651728850000|2022-05-05 05:34:10|155140.8|155010.8|155151.6|155021.6|155155|155025|155140.8|155010.8|17
1651728860000|2022-05-05 05:34:20|155149.7|155019.7|155144|155014|155149.7|155019.7|155139|155009|19
1651728870000|2022-05-05 05:34:30|155142.5|155012.5|155140.1|155010.1|155145|155015|155139.6|155009.6|22
1651728880000|2022-05-05 05:34:40|155131.5|155001.5|155132.2|155002.2|155144.4|155014.4|155131.5|155001.5|15
1651728890000|2022-05-05 05:34:50|155131.9|155001.9|155141.2|155011.2|155143.7|155013.7|155131.6|155001.6|15
1651728900000|2022-05-05 05:35:00|155138.9|155008.9|155136|155006|155142|155012|155129.3|154999.3|26
1651728910000|2022-05-05 05:35:10|155139.6|155009.6|155130.6|155000.6|155140.7|155010.7|155130.6|155000.6|18
1651728920000|2022-05-05 05:35:20|155130.1|155000.1|155137.7|155007.7|155143|155013|155130.1|155000.1|14
1651728930000|2022-05-05 05:35:30|155138.6|155008.6|155136.6|155006.6|155142.2|155012.2|155133.8|155003.8|8
1651728940000|2022-05-05 05:35:40|155139.1|155009.1|155132.5|155002.5|155139.1|155009.1|155130.2|155000.2|9
1651728950000|2022-05-05 05:35:50|155132.4|155002.4|155140.3|155010.3|155144.1|155014.1|155132.4|155002.4|22
1651728960000|2022-05-05 05:36:00|155139.3|155009.3|155134.1|155004.1|155140.7|155010.7|155128.8|154998.8|18
1651728970000|2022-05-05 05:36:10|155134.9|155004.9|155128.6|154998.6|155134.9|155004.9|155127.8|154997.8|11
1651728980000|2022-05-05 05:36:20|155128.3|154998.3|155133|155003|155133|155003|155128.3|154998.3|6
1651728990000|2022-05-05 05:36:30|155125|154995|155122.5|154992.5|155127.6|154997.6|155113.2|154983.2|33
1651729000000|2022-05-05 05:36:40|155120.7|154990.7|155123.3|154993.3|155127|154997|155120.7|154990.7|27
1651729010000|2022-05-05 05:36:50|155122.8|154992.8|155121.5|154991.5|155127|154997|155121.5|154991.5|21
1651729020000|2022-05-05 05:37:00|155122.7|154992.7|155111.4|154981.4|155122.7|154992.7|155109.2|154979.2|31
1651729030000|2022-05-05 05:37:10|155115.1|154985.1|155120.3|154990.3|155126.8|154999.4|155087|154980.9|28
1651729040000|2022-05-05 05:37:20|155117.3|154987.3|155119.8|154989.8|155121.2|154991.2|155105.2|154975.2|31
1651729050000|2022-05-05 05:37:30|155120.2|154990.2|155115.6|154985.6|155120.8|154990.8|155114.3|154984.3|23
1651729060000|2022-05-05 05:37:40|155119.6|154989.6|155121.1|154991.1|155128.3|154998.3|155119.6|154989.6|13
1651729070000|2022-05-05 05:37:50|155123.9|154993.9|155134.7|155004.7|155139.5|155009.5|155120.6|154990.6|29
1651729080000|2022-05-05 05:38:00|155127.7|154997.7|155127.9|154997.9|155139.5|155009.5|155126.5|154996.5|28
1651729090000|2022-05-05 05:38:10|155126.8|154996.8|155129.1|154999.1|155129.7|154999.7|155125.4|154995.4|32
1651729100000|2022-05-05 05:38:20|155127|154997|155142.2|155012.2|155147.8|155017.8|155126.4|154996.4|30
1651729110000|2022-05-05 05:38:30|155142.5|155012.5|155144.6|155014.6|155150.4|155020.4|155139|155009|20
1651729120000|2022-05-05 05:38:40|155144.1|155014.1|155145.2|155015.2|155149.1|155019.1|155141.6|155011.6|17
1651729130000|2022-05-05 05:38:50|155149.9|155019.9|155139.8|155009.8|155149.9|155019.9|155139.8|155009.8|14
1651729140000|2022-05-05 05:39:00|155147.7|155017.7|155142.3|155012.3|155152.9|155022.9|155140|155010|13
1651729150000|2022-05-05 05:39:10|155139.9|155009.9|155145.8|155015.8|155146.6|155016.6|155137.7|155007.7|12
1651729160000|2022-05-05 05:39:20|155143.7|155013.7|155182.8|155052.8|155192.9|155075.6|155142.7|155012.7|29
1651729170000|2022-05-05 05:39:30|155183.1|155053.1|155186.5|155056.5|155187.1|155057.1|155176.8|155046.8|27
1651729180000|2022-05-05 05:39:40|155187.8|155057.8|155187.1|155057.1|155193.1|155063.1|155185.1|155055.1|26
1651729190000|2022-05-05 05:39:50|155185.5|155055.5|155188.9|155058.9|155190.1|155060.1|155184.1|155054.1|27
1651729200000|2022-05-05 05:40:00|155187.9|155057.9|155238.6|155108.6|155242.9|155136.9|155185.7|155055.7|33
1651729210000|2022-05-05 05:40:10|155239|155109|155217.6|155087.6|155240.8|155110.8|155217.6|155087.6|31
1651729220000|2022-05-05 05:40:20|155220.2|155090.2|155231.9|155101.9|155231.9|155101.9|155216.7|155086.7|27
1651729230000|2022-05-05 05:40:30|155232.2|155102.2|155227.3|155097.3|155236.6|155106.6|155227.3|155097.3|27
1651729240000|2022-05-05 05:40:40|155227.4|155097.4|155232.4|155102.4|155232.4|155102.4|155225.8|155095.8|12
1651729250000|2022-05-05 05:40:50|155233.3|155103.3|155235|155105|155235.2|155105.2|155229.5|155099.5|15
1651729260000|2022-05-05 05:41:00|155235.4|155105.4|155227.2|155097.2|155235.4|155105.4|155225.6|155095.6|11
1651729270000|2022-05-05 05:41:10|155227|155097|155225.9|155095.9|155228.2|155098.2|155225.9|155095.9|7
1651729280000|2022-05-05 05:41:20|155224.8|155094.8|155220.9|155090.9|155232.2|155102.2|155220.1|155090.1|8
1651729290000|2022-05-05 05:41:30|155220.7|155090.7|155226.1|155096.1|155229.5|155099.5|155220.7|155090.7|7
1651729300000|2022-05-05 05:41:40|155226.8|155096.8|155224.3|155094.3|155227|155097|155224.3|155094.3|5
1651729310000|2022-05-05 05:41:50|155230.4|155100.4|155240.3|155110.3|155240.3|155110.3|155230.4|155100.4|4
1651729320000|2022-05-05 05:42:00|155239.1|155109.1|155223.7|155093.7|155239.1|155109.1|155220.2|155090.2|12
1651729330000|2022-05-05 05:42:10|155222.2|155092.2|155221.6|155091.6|155236|155106|155221.6|155091.6|14
1651729340000|2022-05-05 05:42:20|155222.8|155092.8|155224.3|155094.3|155225|155095|155221.9|155091.9|15
1651729350000|2022-05-05 05:42:30|155224.4|155094.4|155216.9|155086.9|155224.4|155094.4|155216.9|155086.9|10
1651729360000|2022-05-05 05:42:40|155218|155088|155221.4|155091.4|155221.9|155091.9|155217.5|155087.5|9
1651729370000|2022-05-05 05:42:50|155220.8|155090.8|155222.5|155092.5|155222.5|155092.5|155220.8|155090.8|10
1651729380000|2022-05-05 05:43:00|155223.4|155093.4|155223.7|155093.7|155229.5|155099.5|155222.6|155092.6|14
1651729390000|2022-05-05 05:43:10|155224|155094|155220.3|155090.3|155224|155094|155220.1|155090.1|16
1651729400000|2022-05-05 05:43:20|155220|155090|155220.5|155090.5|155221.6|155091.6|155220|155090|11
1651729410000|2022-05-05 05:43:30|155220.2|155090.2|155219.8|155089.8|155221.1|155091.1|155219.3|155089.3|12
1651729420000|2022-05-05 05:43:40|155219.3|155089.3|155218.5|155088.5|155219.4|155089.4|155217.5|155087.5|9
1651729430000|2022-05-05 05:43:50|155218.6|155088.6|155222.4|155092.4|155224.5|155094.5|155212.6|155082.6|12
1651729440000|2022-05-05 05:44:00|155221.4|155091.4|155220.8|155090.8|155221.5|155091.5|155220.8|155090.8|10
1651729450000|2022-05-05 05:44:10|155221|155091|155220.4|155090.4|155221|155091|155220|155090|5
1651729460000|2022-05-05 05:44:20|155220.1|155090.1|155215.7|155085.7|155220.1|155090.1|155212.6|155082.6|17
1651729470000|2022-05-05 05:44:30|155216.4|155086.4|155216.7|155086.7|155216.8|155086.8|155215.4|155085.4|8
1651729480000|2022-05-05 05:44:40|155215.9|155085.9|155211.4|155081.4|155215.9|155085.9|155209.5|155079.5|7
1651729490000|2022-05-05 05:44:50|155212.4|155082.4|155216.7|155086.7|155218.9|155088.9|155212.4|155082.4|7
1651729500000|2022-05-05 05:45:00|155220.5|155090.5|155193.8|155103.8|155220.5|155103.8|155186.4|155089.7|6
1651729510000|2022-05-05 05:45:10|155192.1|155102.1|155210.3|155080.3|155215.4|155102.1|155188|155080.3|8
1651729520000|2022-05-05 05:45:20|155211.3|155081.3|155209.1|155079.1|155213.1|155083.1|155208.9|155078.9|7
1651729530000|2022-05-05 05:45:30|155205.6|155075.6|155209|155079|155209|155079|155205.6|155075.6|12
1651729540000|2022-05-05 05:45:40|155209.6|155079.6|155217.4|155087.4|155217.4|155087.4|155205.7|155075.7|7
1651729550000|2022-05-05 05:45:50|155213.8|155083.8|155217.1|155087.1|155219.6|155089.6|155213.4|155083.4|7
1651729560000|2022-05-05 05:46:00|155216|155086|155212.9|155082.9|155216.8|155086.8|155212.9|155082.9|5
1651729570000|2022-05-05 05:46:10|155191|155101|155213.4|155083.4|155214.9|155102|155189.3|155082.2|15
1651729580000|2022-05-05 05:46:20|155213.6|155083.6|155193|155103|155213.6|155109.1|155188.6|155082.3|12
1651729590000|2022-05-05 05:46:30|155195.9|155105.9|155198.3|155108.3|155198.3|155108.3|155193.2|155103.2|5
1651729600000|2022-05-05 05:46:40|155201.8|155111.8|155226.1|155096.1|155226.1|155111.8|155197.6|155090.6|7
1651729610000|2022-05-05 05:46:50|155225.5|155095.5|155215.3|155085.3|155225.5|155095.5|155210.3|155080.3|5
1651729620000|2022-05-05 05:47:00|155216.7|155086.7|155216.8|155086.8|155216.8|155086.8|155215.1|155085.1|3
1651729630000|2022-05-05 05:47:10|155196|155106|155185.3|155055.3|155196|155106|155159.8|155051.4|18
1651729640000|2022-05-05 05:47:20|155184.8|155054.8|155187|155057|155187.1|155057.1|155184|155054|16
1651729650000|2022-05-05 05:47:30|155185.5|155055.5|155184.7|155054.7|155188.4|155058.4|155184.7|155054.7|14
1651729660000|2022-05-05 05:47:40|155185.1|155055.1|155187.8|155057.8|155187.9|155057.9|155185.1|155055.1|11
1651729670000|2022-05-05 05:47:50|155187.3|155057.3|155174.8|155084.8|155187.3|155084.8|155161.7|155057.1|13
1651729680000|2022-05-05 05:48:00|155194.8|155064.8|155188.8|155058.8|155194.8|155080.1|155160.4|155058.8|14
1651729690000|2022-05-05 05:48:10|155189.1|155059.1|155175.2|155085.2|155191.8|155086.4|155167.1|155058.9|19
1651729700000|2022-05-05 05:48:20|155177.3|155087.3|155173.6|155083.6|155177.3|155087.3|155172.8|155082.8|18
1651729710000|2022-05-05 05:48:30|155173.4|155083.4|155178.6|155088.6|155179.5|155089.5|155173.2|155083.2|22
1651729720000|2022-05-05 05:48:40|155177.7|155087.7|155173.7|155083.7|155178.4|155088.4|155173.7|155083.7|26
1651729730000|2022-05-05 05:48:50|155173.8|155083.8|155175.6|155085.6|155177.4|155087.4|155173.8|155083.8|17
1651729740000|2022-05-05 05:49:00|155175.7|155085.7|155194|155064|155194|155087.6|155173|155061.4|15
1651729750000|2022-05-05 05:49:10|155194.8|155064.8|155194|155064|155195|155065|155193.5|155063.5|13
1651729760000|2022-05-05 05:49:20|155194.6|155064.6|155173.3|155083.3|155195|155084.7|155172.7|155063.2|15
1651729770000|2022-05-05 05:49:30|155174.4|155084.4|155170.2|155080.2|155175.6|155085.6|155168.9|155078.9|17
1651729780000|2022-05-05 05:49:40|155169.6|155079.6|155170.6|155080.6|155180.8|155090.8|155169|155079|16
1651729790000|2022-05-05 05:49:50|155171.3|155081.3|155191|155061|155191|155082.7|155171.3|155061|14
1651729800000|2022-05-05 05:50:00|155188.1|155058.1|155170.1|155080.1|155188.7|155080.1|155170.1|155057.3|9
1651729810000|2022-05-05 05:50:10|155170.2|155080.2|155171.7|155081.7|155174.1|155084.1|155170.2|155080.2|6
1651729820000|2022-05-05 05:50:20|155174.5|155084.5|155173.4|155083.4|155174.5|155084.5|155172.4|155082.4|5
1651729830000|2022-05-05 05:50:30|155173.9|155083.9|155176.1|155086.1|155176.8|155086.8|155173.9|155083.9|4
1651729840000|2022-05-05 05:50:40|155171.7|155081.7|155174.1|155084.1|155174.1|155084.1|155171.7|155081.7|6
1651729850000|2022-05-05 05:50:50|155188|155058|155196.7|155066.7|155197.6|155067.6|155188|155058|7
1651729860000|2022-05-05 05:51:00|155195.6|155065.6|155173.5|155083.5|155236.7|155106.7|155171.3|155062|24
1651729870000|2022-05-05 05:51:10|155173.9|155083.9|155173.3|155083.3|155174.6|155084.6|155172.7|155082.7|18
1651729880000|2022-05-05 05:51:20|155173.5|155083.5|155174.2|155084.2|155174.4|155084.4|155173.5|155083.5|16
1651729890000|2022-05-05 05:51:30|155173.2|155083.2|155182.1|155092.1|155184.6|155094.6|155173.2|155083.2|26
1651729900000|2022-05-05 05:51:40|155181.9|155091.9|155176.2|155086.2|155184.2|155094.2|155175.5|155085.5|24
1651729910000|2022-05-05 05:51:50|155176.3|155086.3|155175.8|155085.8|155176.8|155086.8|155175.8|155085.8|22
1651729920000|2022-05-05 05:52:00|155175.7|155085.7|155174.7|155084.7|155176.4|155086.4|155174.6|155084.6|11
1651729930000|2022-05-05 05:52:10|155174|155084|155174.7|155084.7|155175.3|155085.3|155173.9|155083.9|25
1651729940000|2022-05-05 05:52:20|155174.4|155084.4|155174.9|155084.9|155175.1|155085.1|155173.3|155083.3|13
1651729950000|2022-05-05 05:52:30|155175|155085|155174.2|155084.2|155175.1|155085.1|155174.2|155084.2|11
1651729960000|2022-05-05 05:52:40|155174|155084|155173.7|155083.7|155174.6|155084.6|155173.6|155083.6|17
1651729970000|2022-05-05 05:52:50|155173.2|155083.2|155172|155082|155173.2|155083.2|155171.5|155081.5|5
1651729980000|2022-05-05 05:53:00|155172.3|155082.3|155171.2|155081.2|155172.8|155082.8|155170.8|155080.8|10
1651729990000|2022-05-05 05:53:10|155189|155059|155168.3|155078.3|155190.4|155082.7|155168.3|155059|12
1651730000000|2022-05-05 05:53:20|155169.4|155079.4|155169.2|155079.2|155170.6|155080.6|155168.6|155078.6|8
1651730010000|2022-05-05 05:53:30|155168.7|155078.7|155168.5|155078.5|155169.6|155079.6|155167.6|155077.6|13
1651730020000|2022-05-05 05:53:40|155171.2|155081.2|155164.3|155074.3|155171.2|155081.2|155164.3|155074.3|10
1651730030000|2022-05-05 05:53:50|155164.5|155074.5|155170.7|155080.7|155173.7|155083.7|155164.5|155074.5|11
1651730040000|2022-05-05 05:54:00|155171.4|155081.4|155167.3|155077.3|155189.9|155081.4|155167.3|155057.6|14
1651730050000|2022-05-05 05:54:10|155167.5|155077.5|155166.9|155076.9|155167.7|155077.7|155166.9|155076.9|4
1651730060000|2022-05-05 05:54:20|155167.5|155077.5|155166.8|155076.8|155167.8|155077.8|155166.7|155076.7|4
1651730070000|2022-05-05 05:54:30|155167.4|155077.4|155167.7|155077.7|155167.7|155077.7|155167|155077|6
1651730080000|2022-05-05 05:54:40|155166.7|155076.7|155166.5|155076.5|155166.7|155076.7|155164.8|155074.8|7
1651730090000|2022-05-05 05:54:50|155166.1|155076.1|155188.4|155058.4|155188.4|155078.3|155166.1|155058|8
1651730100000|2022-05-05 05:55:00|155187.6|155057.6|155186.8|155056.8|155187.7|155057.7|155186.8|155056.8|7
1651730110000|2022-05-05 05:55:10|155187.4|155057.4|155206.6|155116.6|155211.9|155121.9|155187.4|155057.4|15
1651730120000|2022-05-05 05:55:20|155207.6|155117.6|155205.3|155115.3|155207.6|155117.6|155204.8|155114.8|16
1651730130000|2022-05-05 05:55:30|155205.5|155115.5|155208.1|155118.1|155212|155122|155204.9|155114.9|18
1651730140000|2022-05-05 05:55:40|155208|155118|155208.2|155118.2|155210.2|155120.2|155206.6|155116.6|26
1651730150000|2022-05-05 05:55:50|155207.4|155117.4|155224.4|155094.4|155225.9|155117.4|155203.8|155091.8|31
1651730160000|2022-05-05 05:56:00|155224|155094|155223.6|155093.6|155225.7|155120.4|155203.3|155093.3|29
1651730170000|2022-05-05 05:56:10|155223.4|155093.4|155229.1|155099.1|155230.2|155100.2|155223.4|155093.4|19
1651730180000|2022-05-05 05:56:20|155228.9|155098.9|155228.3|155098.3|155229.8|155099.8|155226.5|155096.5|19
1651730190000|2022-05-05 05:56:30|155227.3|155097.3|155219.2|155089.2|155227.3|155097.3|155219.2|155089.2|23
1651730200000|2022-05-05 05:56:40|155218.3|155088.3|155225.2|155095.2|155225.3|155095.3|155218.2|155088.2|22
1651730210000|2022-05-05 05:56:50|155225.3|155095.3|155237.9|155107.9|155261|155131|155224|155094|29
1651730220000|2022-05-05 05:57:00|155234.2|155104.2|155202.6|155112.6|155253.9|155123.9|155202.6|155096.5|33
1651730230000|2022-05-05 05:57:10|155200.2|155110.2|155202.4|155112.4|155204.4|155114.4|155198.1|155108.1|32
1651730240000|2022-05-05 05:57:20|155202.2|155112.2|155201.2|155111.2|155204|155114|155200.1|155110.1|21
1651730250000|2022-05-05 05:57:30|155199.7|155109.7|155197.3|155107.3|155199.9|155109.9|155191.9|155101.9|20
1651730260000|2022-05-05 05:57:40|155195.6|155105.6|155193.7|155103.7|155199.6|155109.6|155193.7|155103.7|30
1651730270000|2022-05-05 05:57:50|155213.5|155083.5|155214.8|155084.8|155214.8|155084.8|155212.9|155082.9|18
1651730280000|2022-05-05 05:58:00|155215.4|155085.4|155213.5|155083.5|155215.4|155085.4|155211.6|155081.6|22
1651730290000|2022-05-05 05:58:10|155212.8|155082.8|155216.1|155086.1|155216.1|155086.1|155211.7|155081.7|27
1651730300000|2022-05-05 05:58:20|155216.6|155086.6|155220.8|155090.8|155223.5|155093.5|155216.6|155086.6|26
1651730310000|2022-05-05 05:58:30|155220.4|155090.4|155214.8|155084.8|155220.4|155090.4|155214.8|155084.8|28
1651730320000|2022-05-05 05:58:40|155215.9|155085.9|155216.4|155086.4|155217.1|155087.1|155214.3|155084.3|26
1651730330000|2022-05-05 05:58:50|155216.3|155086.3|155215.2|155085.2|155216.8|155086.8|155215.2|155085.2|19
1651730340000|2022-05-05 05:59:00|155215|155085|155214.2|155084.2|155215.6|155085.6|155210.3|155080.3|22
1651730350000|2022-05-05 05:59:10|155213.7|155083.7|155213.6|155083.6|155214.9|155084.9|155212.4|155082.4|20
1651730360000|2022-05-05 05:59:20|155214.1|155084.1|155216.3|155086.3|155217.3|155087.3|155214.1|155084.1|27
1651730370000|2022-05-05 05:59:30|155216.5|155086.5|155215.1|155085.1|155219.1|155089.1|155214.7|155084.7|22
1651730380000|2022-05-05 05:59:40|155214.4|155084.4|155215.2|155085.2|155216|155086|155213.8|155083.8|27
1651730390000|2022-05-05 05:59:50|155214.4|155084.4|155205.5|155075.5|155214.9|155084.9|155205.5|155075.5|15
1651730400000|2022-05-05 06:00:00|155206.4|155076.4|155155.5|155065.5|155212|155082|155153.8|155063.8|24
1651730410000|2022-05-05 06:00:10|155155.3|155065.3|155116.4|155026.4|155155.3|155065.3|155092.9|155002.9|34
1651730420000|2022-05-05 06:00:20|155117.3|155027.3|155106.3|155016.3|155214.3|155106.2|155105.6|155015.6|35
1651730430000|2022-05-05 06:00:30|155106.4|155016.4|155178|155048|155178|155054.2|155106.4|155016.4|38
1651730440000|2022-05-05 06:00:40|155177.1|155047.1|155211.4|155081.4|155211.4|155081.4|155177.1|155047.1|36
1651730450000|2022-05-05 06:00:50|155211.6|155081.6|155211.6|155081.6|155217.6|155087.6|155205.8|155075.8|38
1651730460000|2022-05-05 06:01:00|155211.8|155081.8|155207.6|155077.6|155211.8|155081.8|155205.6|155075.6|25
1651730470000|2022-05-05 06:01:10|155207.5|155077.5|155205.9|155075.9|155211|155081.8|155154.9|155048|25
1651730480000|2022-05-05 06:01:20|155213.5|155083.5|155208.8|155078.8|155213.5|155083.5|155205.8|155075.8|24
1651730490000|2022-05-05 06:01:30|155210.3|155080.3|155208.2|155078.2|155211.3|155081.3|155206.6|155076.6|28
1651730500000|2022-05-05 06:01:40|155208|155078|155206.4|155076.4|155208.6|155078.6|155205.4|155075.4|24
1651730510000|2022-05-05 06:01:50|155205.8|155075.8|155191.1|155101.1|155205.8|155107.3|155188|155075.8|31
1651730520000|2022-05-05 06:02:00|155186.1|155096.1|155174.6|155084.6|155186.1|155096.1|155173|155083|33
1651730530000|2022-05-05 06:02:10|155174.2|155084.2|155202.2|155112.2|155202.2|155112.2|155172.2|155082.2|33
1651730540000|2022-05-05 06:02:20|155203.4|155113.4|155203.1|155113.1|155205.6|155115.6|155203|155113|27
1651730550000|2022-05-05 06:02:30|155203.6|155113.6|155196.6|155106.6|155203.6|155113.6|155196.5|155106.5|23
1651730560000|2022-05-05 06:02:40|155196.7|155106.7|155199.7|155109.7|155199.7|155109.7|155195.3|155105.3|13
1651730570000|2022-05-05 06:02:50|155200.8|155110.8|155183.6|155093.6|155209.5|155119.5|155178.4|155088.4|29
1651730580000|2022-05-05 06:03:00|155183.8|155093.8|155184.9|155094.9|155200.3|155110.3|155158.1|155068.1|33
1651730590000|2022-05-05 06:03:10|155185|155095|155182.5|155092.5|155211.2|155121.2|155153|155063|34
1651730600000|2022-05-05 06:03:20|155180.9|155090.9|155184.8|155094.8|155187.1|155097.1|155180|155090|28
1651730610000|2022-05-05 06:03:30|155183.8|155093.8|155180.6|155090.6|155184|155094|155179.2|155089.2|27
1651730620000|2022-05-05 06:03:40|155180.8|155090.8|155172.7|155082.7|155181.2|155091.2|155172.7|155082.7|25
1651730630000|2022-05-05 06:03:50|155176.3|155086.3|155177.9|155087.9|155181|155091|155176|155086|13
1651730640000|2022-05-05 06:04:00|155178.8|155088.8|155176.3|155086.3|155178.8|155088.8|155169.6|155079.6|21
1651730650000|2022-05-05 06:04:10|155171.5|155081.5|155136.9|155046.9|155171.5|155081.5|155099.2|155009.2|36
1651730660000|2022-05-05 06:04:20|155136.6|155046.6|155139.1|155049.1|155140.2|155050.2|155136.5|155046.5|20
1651730670000|2022-05-05 06:04:30|155137.4|155047.4|155129.6|155039.6|155137.6|155047.6|155128.7|155038.7|26
1651730680000|2022-05-05 06:04:40|155127.5|155037.5|155124.5|155034.5|155129|155039|155094.7|155004.7|27
1651730690000|2022-05-05 06:04:50|155126.6|155036.6|155113.8|155023.8|155130.6|155040.6|155098|155008|27
1651730700000|2022-05-05 06:05:00|155116.8|155026.8|155180.7|155090.7|155180.7|155090.7|155115.5|155025.5|36
1651730710000|2022-05-05 06:05:10|155181.4|155091.4|155195.9|155065.9|155205|155091.4|155176.9|155064.3|34
1651730720000|2022-05-05 06:05:20|155195|155065|155146|155056|155196.2|155068.3|155134.1|155044.1|32
1651730730000|2022-05-05 06:05:30|155148.8|155058.8|155154.4|155024.4|155154.4|155062.4|155127.9|155011.5|37
1651730740000|2022-05-05 06:05:40|155154.3|155024.3|155156.9|155026.9|155156.9|155026.9|155153.3|155023.3|18
1651730750000|2022-05-05 06:05:50|155156.8|155026.8|155157.4|155027.4|155158.1|155028.1|155156.2|155026.2|21
1651730760000|2022-05-05 06:06:00|155157.5|155027.5|155122.8|155032.8|155157.7|155034.8|155122.1|155013.2|21
1651730770000|2022-05-05 06:06:10|155123.5|155033.5|155110.7|155020.7|155125.5|155035.5|155101.9|155011.9|30
1651730780000|2022-05-05 06:06:20|155111.5|155021.5|155142|155052|155162.6|155055|155110.1|155020.1|32
1651730790000|2022-05-05 06:06:30|155145.6|155055.6|155150.8|155060.8|155150.8|155060.8|155142.2|155052.2|26
1651730800000|2022-05-05 06:06:40|155150.5|155060.5|155156.5|155066.5|155158.4|155068.4|155149.8|155059.8|28
1651730810000|2022-05-05 06:06:50|155156.6|155066.6|155149.2|155059.2|155157.1|155067.1|155149.2|155059.2|27
1651730820000|2022-05-05 06:07:00|155144.1|155054.1|155154.3|155064.3|155156|155066|155138.3|155048.3|17
1651730830000|2022-05-05 06:07:10|155156.3|155066.3|155142.5|155052.5|155156.3|155066.3|155139|155049|20
1651730840000|2022-05-05 06:07:20|155143.2|155053.2|155144.7|155014.7|155144.7|155053.2|155119.9|155014.1|28
1651730850000|2022-05-05 06:07:30|155144.1|155014.1|155164.8|155034.8|155165.7|155035.7|155144.1|155014.1|24
1651730860000|2022-05-05 06:07:40|155163.6|155033.6|155105.8|154975.8|155163.6|155033.6|155083.1|154973.7|28
1651730870000|2022-05-05 06:07:50|155107.1|154977.1|155106.8|154976.8|155114.7|154984.7|155100.3|154970.3|32
1651730880000|2022-05-05 06:08:00|155108.3|154978.3|155137.1|155007.1|155142.3|155012.3|155108.3|154978.3|23
1651730890000|2022-05-05 06:08:10|155135.9|155005.9|155139.7|155009.7|155140.6|155010.6|155135.3|155005.3|23
1651730900000|2022-05-05 06:08:20|155139|155009|155107.1|155017.1|155144.8|155030.1|155107.1|155007.8|30
1651730910000|2022-05-05 06:08:30|155103.8|155013.8|155091.8|155001.8|155103.8|155013.8|155089.8|154999.8|25
1651730920000|2022-05-05 06:08:40|155089.9|154999.9|155099|155009|155100|155010|155089.9|154999.9|26
1651730930000|2022-05-05 06:08:50|155099.2|155009.2|155154.6|155064.6|155160.9|155070.9|155098.1|154988.8|36
1651730940000|2022-05-05 06:09:00|155154.2|155064.2|155159.7|155069.7|155160.7|155070.7|155154.2|155064.2|35
1651730950000|2022-05-05 06:09:10|155161.8|155071.8|155119.5|155029.5|155164.4|155074.4|155119.5|155029.5|33
1651730960000|2022-05-05 06:09:20|155141.3|155011.3|155171.9|155041.9|155174.1|155044.1|155141.3|155011.3|35
1651730970000|2022-05-05 06:09:30|155170.8|155040.8|155182.6|155052.6|155182.9|155052.9|155170.8|155040.8|30
1651730980000|2022-05-05 06:09:40|155182.7|155052.7|155210.4|155080.4|155213.2|155083.2|155182.7|155052.7|29
1651730990000|2022-05-05 06:09:50|155209.8|155079.8|155202.9|155072.9|155211.2|155081.2|155194.8|155064.8|27
1651731000000|2022-05-05 06:10:00|155201.3|155071.3|155198.7|155068.7|155206.6|155076.6|155197.7|155067.7|26
1651731010000|2022-05-05 06:10:10|155197.7|155067.7|155163.6|155073.6|155200.8|155087.3|155150.9|155060.9|31
1651731020000|2022-05-05 06:10:20|155166.5|155076.5|155166.8|155076.8|155187.9|155081.6|155162.1|155056.4|27
1651731030000|2022-05-05 06:10:30|155165.7|155075.7|155110.5|155020.5|155165.7|155075.7|155110.5|155020.5|31
1651731040000|2022-05-05 06:10:40|155112.1|155022.1|155097.7|155007.7|155122.3|155026.4|155097.7|154989.5|33
1651731050000|2022-05-05 06:10:50|155101.8|155011.8|155110.3|155020.3|155111.3|155021.3|155094.1|155004.1|18
1651731060000|2022-05-05 06:11:00|155107.7|155017.7|155101.1|155011.1|155109|155019|155101.1|155011.1|25
1651731070000|2022-05-05 06:11:10|155102|155012|155097.5|155007.5|155103.7|155013.7|155097.5|155007.5|17
1651731080000|2022-05-05 06:11:20|155097.4|155007.4|155101.9|155011.9|155111.7|155021.7|155097.4|155007.4|24
1651731090000|2022-05-05 06:11:30|155102|155012|155085.7|154995.7|155107.5|155017.5|155084.3|154994.3|32
1651731100000|2022-05-05 06:11:40|155086.7|154996.7|155081.6|154991.6|155095.4|155005.4|155081.3|154991.3|24
1651731110000|2022-05-05 06:11:50|155083.2|154993.2|155087.2|154997.2|155088.1|154998.1|155080.2|154990.2|23
1651731120000|2022-05-05 06:12:00|155087.4|154997.4|155103.5|155013.5|155109.1|155019.1|155084.9|154994.9|27
1651731130000|2022-05-05 06:12:10|155103.9|155013.9|155109.5|155019.5|155109.6|155019.6|155103.5|155013.5|15
1651731140000|2022-05-05 06:12:20|155110.7|155020.7|155104.4|155014.4|155110.7|155020.7|155104.4|155014.4|13
1651731150000|2022-05-05 06:12:30|155107.4|155017.4|155092|155002|155133.2|155039.2|155092|154999.6|21
1651731160000|2022-05-05 06:12:40|155091|155001|155105.7|155015.7|155110|155020|155091|155001|27
1651731170000|2022-05-05 06:12:50|155106|155016|155103.2|155013.2|155106.6|155016.6|155096.8|155006.8|19
1651731180000|2022-05-05 06:13:00|155101.2|155011.2|155098.4|155008.4|155128.1|155023.2|155097.9|154993.8|30
1651731190000|2022-05-05 06:13:10|155107.5|155017.5|155150.1|155020.1|155150.1|155040.5|155107.5|155009.5|29
1651731200000|2022-05-05 06:13:20|155145.4|155015.4|155113.1|155023.1|155148.8|155028.9|155113.1|155010.1|27
1651731210000|2022-05-05 06:13:30|155110.3|155020.3|155102.9|155012.9|155111.2|155021.2|155097.8|155007.8|31
1651731220000|2022-05-05 06:13:40|155101|155011|155117.5|155027.5|155133.3|155031.3|155099.4|155002.3|20
1651731230000|2022-05-05 06:13:50|155123.7|155033.7|155171|155041|155171|155068.3|155119.9|155008.4|24
1651731240000|2022-05-05 06:14:00|155169.3|155039.3|155190.8|155060.8|155190.8|155089|155146.4|155037.1|34
1651731250000|2022-05-05 06:14:10|155189.1|155059.1|155231.7|155141.7|155240.6|155150.6|155181.1|155051.1|33
1651731260000|2022-05-05 06:14:20|155255.8|155165.8|155250.1|155160.1|155291.9|155188.3|155221.6|155111.2|35
1651731270000|2022-05-05 06:14:30|155253.1|155163.1|155262|155132|155264.9|155163.1|155242.9|155132|22
1651731280000|2022-05-05 06:14:40|155262.1|155132.1|155262.6|155132.6|155262.9|155132.9|155261.6|155131.6|8
1651731290000|2022-05-05 06:14:50|155257.6|155127.6|155262.2|155132.2|155265.7|155135.7|155257.6|155127.6|23
1651731300000|2022-05-05 06:15:00|155264.5|155134.5|155283.8|155153.8|155290.9|155160.9|155264.5|155134.5|28
1651731310000|2022-05-05 06:15:10|155282.3|155152.3|155259.9|155169.9|155285.6|155170.1|155259.9|155148.9|21
1651731320000|2022-05-05 06:15:20|155257|155167|155254.7|155164.7|155264.6|155174.6|155252.5|155162.5|33
1651731330000|2022-05-05 06:15:30|155255.7|155165.7|155244.1|155154.1|155255.7|155165.7|155242.9|155152.9|32
1651731340000|2022-05-05 06:15:40|155245.8|155155.8|155259.7|155169.7|155265.4|155175.4|155245|155155|32
1651731350000|2022-05-05 06:15:50|155262.8|155172.8|155247.5|155157.5|155262.8|155172.8|155245.3|155155.3|27
1651731360000|2022-05-05 06:16:00|155247.8|155157.8|155243|155153|155250.4|155160.4|155242.5|155152.5|17
1651731370000|2022-05-05 06:16:10|155242.7|155152.7|155244.7|155154.7|155244.8|155154.8|155242.7|155152.7|12
1651731380000|2022-05-05 06:16:20|155243|155153|155252.2|155162.2|155258.9|155163.3|155239.3|155128.9|21
1651731390000|2022-05-05 06:16:30|155253.6|155163.6|155248.2|155158.2|155254.3|155164.3|155247.3|155157.3|26
1651731400000|2022-05-05 06:16:40|155248.6|155158.6|155247.8|155157.8|155252.9|155162.9|155246.8|155156.8|23
1651731410000|2022-05-05 06:16:50|155248.7|155158.7|155229.8|155139.8|155251.9|155161.9|155229.1|155139.1|21
1651731420000|2022-05-05 06:17:00|155228|155138|155210.8|155120.8|155228.8|155138.8|155206.7|155116.7|27
1651731430000|2022-05-05 06:17:10|155214.7|155124.7|155217.5|155127.5|155217.5|155127.5|155210.9|155120.9|24
1651731440000|2022-05-05 06:17:20|155217.9|155127.9|155221.2|155131.2|155221.6|155131.6|155212.3|155122.3|29
1651731450000|2022-05-05 06:17:30|155220.7|155130.7|155240.4|155110.4|155243.7|155133.7|155211.9|155101.3|30
1651731460000|2022-05-05 06:17:40|155236.3|155106.3|155212.2|155122.2|155237.1|155124.3|155210.9|155097.1|33
1651731470000|2022-05-05 06:17:50|155212.5|155122.5|155208.1|155118.1|155214|155124|155202.8|155112.8|34
1651731480000|2022-05-05 06:18:00|155205.6|155115.6|155196.4|155106.4|155222|155126|155196.4|155089.7|27
1651731490000|2022-05-05 06:18:10|155197.9|155107.9|155203.7|155113.7|155209.5|155119.5|155195.3|155105.3|26
1651731500000|2022-05-05 06:18:20|155198|155108|155199.9|155109.9|155207.7|155117.7|155198|155108|27
1651731510000|2022-05-05 06:18:30|155199.2|155109.2|155201.2|155111.2|155203.6|155113.6|155197.2|155107.2|24
1651731520000|2022-05-05 06:18:40|155202.1|155112.1|155195.1|155105.1|155221.8|155119.6|155195.1|155088.4|34
1651731530000|2022-05-05 06:18:50|155195.6|155105.6|155196.1|155106.1|155197.4|155107.4|155194.2|155104.2|15
1651731540000|2022-05-05 06:19:00|155200.3|155110.3|155224.3|155134.3|155225.8|155135.8|155190.6|155084.1|22
1651731550000|2022-05-05 06:19:10|155225.4|155135.4|155207.2|155117.2|155228.9|155138.9|155206.9|155116.9|29
1651731560000|2022-05-05 06:19:20|155207.5|155117.5|155248.5|155118.5|155250.3|155138.8|155207.5|155117.4|24
1651731570000|2022-05-05 06:19:30|155248.9|155118.9|155245.9|155115.9|155248.9|155118.9|155245.9|155115.9|18
1651731580000|2022-05-05 06:19:40|155245.8|155115.8|155273.3|155143.3|155273.4|155143.4|155245.3|155115.3|22
1651731590000|2022-05-05 06:19:50|155278.3|155148.3|155276.4|155146.4|155279.9|155149.9|155272.3|155142.3|22
1651731600000|2022-05-05 06:20:00|155274.4|155144.4|155251|155161|155277.3|155165.3|155250.9|155138|28
1651731610000|2022-05-05 06:20:10|155251.2|155161.2|155248.8|155158.8|155261.1|155171.1|155248.8|155158.8|18
1651731620000|2022-05-05 06:20:20|155248.9|155158.9|155252.5|155162.5|155254.8|155164.8|155248.9|155158.9|18
1651731630000|2022-05-05 06:20:30|155251.2|155161.2|155249.6|155159.6|155255.8|155165.8|155249.3|155159.3|19
1651731640000|2022-05-05 06:20:40|155250.1|155160.1|155256.9|155166.9|155258.3|155168.3|155247.6|155157.6|22
1651731650000|2022-05-05 06:20:50|155259.9|155169.9|155259.8|155169.8|155262.9|155172.9|155259.1|155169.1|20
1651731660000|2022-05-05 06:21:00|155258.7|155168.7|155264.7|155174.7|155264.7|155174.7|155255.6|155165.6|24
1651731670000|2022-05-05 06:21:10|155264.8|155174.8|155277.7|155147.7|155279|155174.8|155256.1|155143.8|17
1651731680000|2022-05-05 06:21:20|155274.4|155144.4|155275.8|155145.8|155280.7|155150.7|155271.2|155141.2|18
1651731690000|2022-05-05 06:21:30|155275.7|155145.7|155273.5|155143.5|155276|155146|155273.1|155143.1|14
1651731700000|2022-05-05 06:21:40|155273.8|155143.8|155272.6|155142.6|155275.7|155145.7|155272.3|155142.3|14
1651731710000|2022-05-05 06:21:50|155274.9|155144.9|155292.8|155162.8|155300.6|155192|155270.9|155144.9|29
1651731720000|2022-05-05 06:22:00|155292.1|155162.1|155273|155183|155296.4|155196.9|155271.2|155161.9|31
1651731730000|2022-05-05 06:22:10|155270.1|155180.1|155298.3|155168.3|155298.3|155185.1|155267.6|155168.3|21
1651731740000|2022-05-05 06:22:20|155292.6|155162.6|155261.5|155131.5|155293|155198.5|155258.8|155128.8|35
1651731750000|2022-05-05 06:22:30|155261.8|155131.8|155264.5|155134.5|155266|155136|155257.7|155127.7|21
1651731760000|2022-05-05 06:22:40|155265.6|155135.6|155214.8|155124.8|155265.6|155135.6|155214.8|155124.8|19
1651731770000|2022-05-05 06:22:50|155219.5|155129.5|155192.1|155062.1|155219.5|155129.5|155161.7|155031.7|32
1651731780000|2022-05-05 06:23:00|155191.2|155061.2|155176.9|155046.9|155199.4|155069.4|155163.1|155033.1|34
1651731790000|2022-05-05 06:23:10|155177.7|155047.7|155171.1|155041.1|155177.7|155047.7|155169.8|155039.8|24
1651731800000|2022-05-05 06:23:20|155171.2|155041.2|155170.8|155040.8|155171.8|155041.8|155169.5|155039.5|13
1651731810000|2022-05-05 06:23:30|155170.7|155040.7|155183.2|155053.2|155188.1|155058.1|155170.7|155040.7|21
1651731820000|2022-05-05 06:23:40|155183.3|155053.3|155181.5|155051.5|155184.2|155054.2|155181.4|155051.4|6
1651731830000|2022-05-05 06:23:50|155181.6|155051.6|155186.3|155056.3|155190.1|155060.1|155181.3|155051.3|26
1651731840000|2022-05-05 06:24:00|155187.1|155057.1|155179.2|155049.2|155187.1|155073.3|155156.7|155047.3|21
1651731850000|2022-05-05 06:24:10|155177.5|155047.5|155112.3|155022.3|155177.8|155047.8|155111.2|155021.2|16
1651731860000|2022-05-05 06:24:20|155109.5|155019.5|155111.9|155021.9|155114.3|155024.3|155109.5|155019.5|18
1651731870000|2022-05-05 06:24:30|155110.9|155020.9|155110.1|155020.1|155112.1|155022.1|155109.5|155019.5|17
1651731880000|2022-05-05 06:24:40|155110.2|155020.2|155112.8|155022.8|155113.3|155023.3|155110.2|155020.2|17
1651731890000|2022-05-05 06:24:50|155115.5|155025.5|155178.7|155088.7|155191.1|155090.5|155115.5|155025.5|35
1651731900000|2022-05-05 06:25:00|155180.6|155090.6|155215.5|155085.5|155216.6|155110.8|155180.6|155084.2|35
1651731910000|2022-05-05 06:25:10|155218.5|155088.5|155205.5|155075.5|155218.5|155110|155185.4|155073.1|27
1651731920000|2022-05-05 06:25:20|155203.9|155073.9|155201.3|155071.3|155204.1|155074.1|155200.6|155070.6|27
1651731930000|2022-05-05 06:25:30|155201.7|155071.7|155202.1|155072.1|155202.6|155072.6|155201.4|155071.4|16
1651731940000|2022-05-05 06:25:40|155201.9|155071.9|155201.3|155071.3|155201.9|155071.9|155200.7|155070.7|9
1651731950000|2022-05-05 06:25:50|155201.1|155071.1|155201.9|155071.9|155215.1|155092.7|155182.7|155071.1|37
1651731960000|2022-05-05 06:26:00|155202.2|155072.2|155225.7|155095.7|155230.2|155112.4|155191.5|155061.5|32
1651731970000|2022-05-05 06:26:10|155226.4|155096.4|155220.4|155090.4|155229.7|155099.7|155220.4|155090.4|20
1651731980000|2022-05-05 06:26:20|155220|155090|155194.9|155104.9|155232.1|155126.4|155179.9|155069.3|30
1651731990000|2022-05-05 06:26:30|155197.5|155107.5|155202.9|155112.9|155229.4|155116.4|155196.2|155086.6|25
1651732000000|2022-05-05 06:26:40|155203.8|155113.8|155203.3|155113.3|155203.9|155113.9|155203|155113|9
1651732010000|2022-05-05 06:26:50|155206.9|155116.9|155206.5|155116.5|155207.3|155117.3|155206|155116|13
1651732020000|2022-05-05 06:27:00|155198.6|155108.6|155200.4|155110.4|155202.1|155112.1|155193.6|155103.6|22
1651732030000|2022-05-05 06:27:10|155200.6|155110.6|155207.7|155117.7|155208.1|155118.1|155200.6|155110.6|16
1651732040000|2022-05-05 06:27:20|155208.2|155118.2|155209.3|155119.3|155223.8|155133.8|155205.9|155115.9|21
1651732050000|2022-05-05 06:27:30|155209.5|155119.5|155200.5|155110.5|155212.6|155122.6|155200.3|155110.3|29
1651732060000|2022-05-05 06:27:40|155199.5|155109.5|155206|155076|155222.7|155109.5|155196.9|155076|29
1651732070000|2022-05-05 06:27:50|155203.5|155073.5|155200.6|155110.6|155214|155110.6|155182.9|155073.5|33
1651732080000|2022-05-05 06:28:00|155200.5|155110.5|155222.5|155092.5|155222.5|155111.7|155200|155082.1|27
1651732090000|2022-05-05 06:28:10|155222.1|155092.1|155203.9|155113.9|155225.7|155114.9|155202|155090.9|29
1651732100000|2022-05-05 06:28:20|155202.9|155112.9|155205.8|155115.8|155208.3|155118.3|155202.9|155112.9|23
1651732110000|2022-05-05 06:28:30|155221.5|155131.5|155261.4|155131.4|155261.5|155131.5|155221.5|155100|31
1651732120000|2022-05-05 06:28:40|155261.2|155131.2|155256.7|155126.7|155266.6|155136.6|155256.7|155126.7|24
1651732130000|2022-05-05 06:28:50|155257.3|155127.3|155253.4|155123.4|155258.2|155128.2|155253.4|155123.4|34
1651732140000|2022-05-05 06:29:00|155253.6|155123.6|155360.9|155230.9|155363.9|155233.9|155253.6|155123.6|36
1651732150000|2022-05-05 06:29:10|155356.7|155226.7|155377.7|155247.7|155380.2|155250.2|155345.2|155215.2|36
1651732160000|2022-05-05 06:29:20|155376.3|155246.3|155379.6|155249.6|155393.1|155263.1|155374.7|155244.7|38
1651732170000|2022-05-05 06:29:30|155376.4|155246.4|155416.9|155286.9|155421.9|155291.9|155365.2|155235.2|38
1651732180000|2022-05-05 06:29:40|155408.2|155278.2|155394.8|155264.8|155412.6|155282.6|155394.8|155264.8|39
1651732190000|2022-05-05 06:29:50|155395.1|155265.1|155378.7|155248.7|155398|155268|155377.4|155247.4|32
1651732200000|2022-05-05 06:30:00|155378.4|155248.4|155387.7|155257.7|155387.7|155257.7|155376.5|155246.5|33
1651732210000|2022-05-05 06:30:10|155387.8|155257.8|155384.6|155254.6|155389.9|155259.9|155383.6|155253.6|36
1651732220000|2022-05-05 06:30:20|155384.9|155254.9|155386.9|155256.9|155396|155286.2|155370.5|155251.9|37
1651732230000|2022-05-05 06:30:30|155388.9|155258.9|155384.1|155254.1|155390.7|155278.8|155362.3|155252.6|38
1651732240000|2022-05-05 06:30:40|155384.5|155254.5|155368.2|155278.2|155389|155278.2|155366.5|155254.2|31
1651732250000|2022-05-05 06:30:50|155368.4|155278.4|155372.9|155282.9|155377.1|155287.1|155367.6|155277.6|23
1651732260000|2022-05-05 06:31:00|155372.2|155282.2|155359.5|155269.5|155376|155286|155356.9|155266.9|33
1651732270000|2022-05-05 06:31:10|155365.3|155275.3|155513.9|155423.9|155515.6|155425.6|155365.3|155260.5|40
1651732280000|2022-05-05 06:31:20|155511.1|155421.1|155530.3|155400.3|155531.6|155437.6|155507.5|155400.3|35
1651732290000|2022-05-05 06:31:30|155530.4|155400.4|155564.7|155434.7|155565.9|155453|155518.2|155397.5|37
1651732300000|2022-05-05 06:31:40|155563.7|155433.7|155585.5|155495.5|155585.5|155495.5|155526.1|155424.4|37
1651732310000|2022-05-05 06:31:50|155595.4|155505.4|155568|155478|155612.3|155505.4|155568|155476.4|36
1651732320000|2022-05-05 06:32:00|155565|155475|155558.3|155468.3|155571.9|155481.9|155558.3|155468.3|35
1651732330000|2022-05-05 06:32:10|155557.3|155467.3|155632.1|155502.1|155632.1|155527.1|155554.6|155464.6|39
1651732340000|2022-05-05 06:32:20|155631.2|155501.2|155624.6|155494.6|155641.4|155534.9|155623.3|155493.3|38
1651732350000|2022-05-05 06:32:30|155624.4|155494.4|155626.2|155496.2|155626.2|155496.2|155621.3|155491.3|31
1651732360000|2022-05-05 06:32:40|155626.4|155496.4|155587.1|155457.1|155626.4|155496.4|155583|155453|33
1651732370000|2022-05-05 06:32:50|155589.7|155459.7|155602.6|155472.6|155603.3|155473.3|155589.1|155459.1|37
1651732380000|2022-05-05 06:33:00|155599.6|155469.6|155568.6|155478.6|155612.8|155506.1|155568.6|155462.6|37
1651732390000|2022-05-05 06:33:10|155570.9|155480.9|155604.1|155514.1|155617.4|155527.4|155561.7|155471.7|40
1651732400000|2022-05-05 06:33:20|155603|155513|155609.5|155519.5|155646.4|155556.4|155599.6|155509.6|39
1651732410000|2022-05-05 06:33:30|155608.2|155518.2|155590.3|155500.3|155640.7|155550.7|155590.3|155500.3|35
1651732420000|2022-05-05 06:33:40|155589.4|155499.4|155607|155477|155648.3|155554.6|155586.8|155476.1|38
1651732430000|2022-05-05 06:33:50|155608.9|155478.9|155638|155508|155642.8|155534.3|155599.4|155476.8|38
1651732440000|2022-05-05 06:34:00|155638.7|155508.7|155637.8|155507.8|155661.4|155531.4|155610.4|155480.4|39
1651732450000|2022-05-05 06:34:10|155641.1|155511.1|155620.1|155490.1|155653.7|155523.7|155618.4|155488.4|39
1651732460000|2022-05-05 06:34:20|155621.2|155491.2|155674.7|155584.7|155695.7|155605.7|155604|155487.6|37
1651732470000|2022-05-05 06:34:30|155659.6|155569.6|155671.7|155541.7|155689|155574.9|155573.1|155483.1|35
1651732480000|2022-05-05 06:34:40|155673.6|155543.6|155664.4|155534.4|155675.7|155560.5|155632.2|155524|38
1651732490000|2022-05-05 06:34:50|155668.4|155538.4|155669|155539|155670.9|155540.9|155665|155535|32
1651732500000|2022-05-05 06:35:00|155667|155537|155635.9|155545.9|155667|155551.1|155632.3|155532|25
1651732510000|2022-05-05 06:35:10|155636.2|155546.2|155661.9|155531.9|155663|155546.2|155631.3|155528.1|27
1651732520000|2022-05-05 06:35:20|155661.2|155531.2|155674|155544|155677.3|155547.3|155660.6|155530.6|32
1651732530000|2022-05-05 06:35:30|155674.4|155544.4|155642.5|155552.5|155676|155558.2|155637.5|155542.9|31
1651732540000|2022-05-05 06:35:40|155639.5|155549.5|155668.5|155538.5|155668.5|155550.7|155608.4|155518.4|38
1651732550000|2022-05-05 06:35:50|155668.8|155538.8|155651.2|155561.2|155688.1|155577.3|155651.2|155528.2|36
1651732560000|2022-05-05 06:36:00|155644.3|155554.3|155639.8|155549.8|155647.4|155557.4|155639.8|155549.8|26
1651732570000|2022-05-05 06:36:10|155638.6|155548.6|155634.8|155544.8|155649.8|155549.4|155628.3|155519.8|34
1651732580000|2022-05-05 06:36:20|155634.7|155544.7|155640.4|155550.4|155642.3|155552.3|155631.5|155541.5|27
1651732590000|2022-05-05 06:36:30|155641.7|155551.7|155639.8|155549.8|155641.7|155551.7|155638.5|155548.5|24
1651732600000|2022-05-05 06:36:40|155639.3|155549.3|155641.8|155551.8|155644.6|155554.6|155638.3|155548.3|28
1651732610000|2022-05-05 06:36:50|155641.5|155551.5|155694.7|155604.7|155698.4|155608.4|155640.4|155550.4|36
1651732620000|2022-05-05 06:37:00|155694.3|155604.3|155642.5|155552.5|155694.3|155604.3|155642.4|155552.4|37
1651732630000|2022-05-05 06:37:10|155643.8|155553.8|155660.6|155570.6|155660.6|155570.6|155642|155552|31
1651732640000|2022-05-05 06:37:20|155661.4|155571.4|155648.7|155558.7|155698.6|155594.6|155648.7|155547.9|33
1651732650000|2022-05-05 06:37:30|155648.1|155558.1|155648.3|155518.3|155648.4|155558.4|155614.8|155503.5|36
1651732660000|2022-05-05 06:37:40|155646.9|155516.9|155612.5|155482.5|155648.9|155518.9|155611.4|155481.4|38
1651732670000|2022-05-05 06:37:50|155613.4|155483.4|155592.1|155502.1|155613.4|155502.1|155589.8|155480.8|32
1651732680000|2022-05-05 06:38:00|155592.3|155502.3|155591.8|155501.8|155594|155504|155589.6|155499.6|24
1651732690000|2022-05-05 06:38:10|155590.9|155500.9|155628.8|155538.8|155647.6|155538.8|155586.8|155496.8|36
1651732700000|2022-05-05 06:38:20|155625.8|155535.8|155643.8|155513.8|155649.2|155538.3|155622.1|155507.9|35
1651732710000|2022-05-05 06:38:30|155643.7|155513.7|155666.6|155536.6|155669.1|155558.2|155623.3|155512.6|33
1651732720000|2022-05-05 06:38:40|155666|155536|155656.8|155526.8|155666|155536|155656.8|155526.8|22
1651732730000|2022-05-05 06:38:50|155656.5|155526.5|155656.3|155526.3|155657.2|155548.6|155623.1|155515.7|38
1651732740000|2022-05-05 06:39:00|155655.3|155525.3|155635|155505|155671.6|155565.4|155616|155505|37
1651732750000|2022-05-05 06:39:10|155636.1|155506.1|155630.7|155540.7|155656.3|155545.2|155619.7|155504.9|30
1651732760000|2022-05-05 06:39:20|155650|155520|155656.3|155526.3|155656.3|155547.3|155628.8|155519.5|31
1651732770000|2022-05-05 06:39:30|155655.6|155525.6|155653.7|155523.7|155657.1|155527.1|155652.9|155522.9|26
1651732780000|2022-05-05 06:39:40|155654.1|155524.1|155659.4|155529.4|155661.5|155543.5|155631.7|155520.9|31
1651732790000|2022-05-05 06:39:50|155656.2|155526.2|155629.3|155539.3|155666.8|155554.2|155614.3|155507|37
1651732800000|2022-05-05 06:40:00|155648.4|155518.4|155643.3|155513.3|155651.7|155543.1|155621.4|155510.4|37
1651732810000|2022-05-05 06:40:10|155641.7|155511.7|155630.7|155540.7|155650.3|155542.8|155620|155511.5|32
1651732820000|2022-05-05 06:40:20|155632.2|155542.2|155645.2|155555.2|155663.4|155555.2|155632.2|155528.5|34
1651732830000|2022-05-05 06:40:30|155645.8|155555.8|155672.5|155542.5|155677.9|155566.2|155643.8|155528.7|36
1651732840000|2022-05-05 06:40:40|155674.5|155544.5|155642.6|155552.6|155678.4|155563.7|155642.6|155513.9|37
1651732850000|2022-05-05 06:40:50|155662.5|155532.5|155652|155522|155662.5|155539.1|155629.1|155509.7|37
1651732860000|2022-05-05 06:41:00|155654.9|155524.9|155628.9|155498.9|155654.9|155529.5|155615.5|155497.2|34
1651732870000|2022-05-05 06:41:10|155627.9|155497.9|155649.6|155519.6|155655.2|155525.2|155627.9|155497.9|29
1651732880000|2022-05-05 06:41:20|155649|155519|155676.2|155546.2|155676.7|155561.4|155646.9|155516.9|36
1651732890000|2022-05-05 06:41:30|155676.1|155546.1|155680.8|155550.8|155683.8|155579.5|155651.9|155541.5|35
1651732900000|2022-05-05 06:41:40|155680.7|155550.7|155669.3|155579.3|155697|155581.9|155656.2|155542.9|27
1651732910000|2022-05-05 06:41:50|155668.1|155578.1|155689.6|155599.6|155695|155601|155663.8|155552.4|33
1651732920000|2022-05-05 06:42:00|155686.9|155596.9|155665.3|155535.3|155687|155597|155652.1|155535.3|31
1651732930000|2022-05-05 06:42:10|155648.3|155558.3|155669.4|155539.4|155672.6|155558.3|155642.6|155532.7|35
1651732940000|2022-05-05 06:42:20|155667.2|155537.2|155672.5|155542.5|155678.8|155571.1|155653.1|155535.6|35
1651732950000|2022-05-05 06:42:30|155678.6|155548.6|155672.2|155542.2|155678.6|155568.4|155645.6|155535|35
1651732960000|2022-05-05 06:42:40|155671.2|155541.2|155653.4|155523.4|155671.2|155543.1|155633.1|155516.7|36
1651732970000|2022-05-05 06:42:50|155650.7|155520.7|155633.2|155543.2|155658.1|155543.2|155631.2|155520.3|32
1651732980000|2022-05-05 06:43:00|155651.4|155521.4|155633.2|155503.2|155655.5|155525.5|155592.6|155485.1|38
1651732990000|2022-05-05 06:43:10|155631.9|155501.9|155626.8|155496.8|155632.5|155513.6|155603.6|155491|34
1651733000000|2022-05-05 06:43:20|155624.3|155494.3|155623.5|155493.5|155634.6|155517.6|155597.4|155491.1|35
1651733010000|2022-05-05 06:43:30|155626.8|155496.8|155626.5|155496.5|155632|155521.2|155606.5|155493.5|33
1651733020000|2022-05-05 06:43:40|155626.1|155496.1|155634.1|155504.1|155640.6|155510.6|155624.7|155494.7|34
1651733030000|2022-05-05 06:43:50|155634|155504|155670.6|155540.6|155677.7|155547.7|155626.3|155496.3|37
1651733040000|2022-05-05 06:44:00|155673.5|155543.5|155682.2|155552.2|155684.4|155568.9|155658.9|155539.8|35
1651733050000|2022-05-05 06:44:10|155678.4|155548.4|155679.4|155549.4|155685.4|155573.5|155655|155546.5|35
1651733060000|2022-05-05 06:44:20|155678.5|155548.5|155654|155524|155678.5|155566.9|155624.5|155516.7|37
1651733070000|2022-05-05 06:44:30|155651.3|155521.3|155650.1|155520.1|155655.7|155525.7|155644.9|155514.9|37
1651733080000|2022-05-05 06:44:40|155648.7|155518.7|155653.3|155523.3|155657.8|155527.8|155646.6|155516.6|38
1651733090000|2022-05-05 06:44:50|155650.6|155520.6|155654.9|155524.9|155654.9|155524.9|155649.3|155519.3|31
1651733100000|2022-05-05 06:45:00|155655.2|155525.2|155655.9|155525.9|155659.9|155529.9|155652.5|155522.5|34
1651733110000|2022-05-05 06:45:10|155654.9|155524.9|155611.9|155521.9|155656.6|155529.3|155611.9|155512.4|33
1651733120000|2022-05-05 06:45:20|155616.5|155526.5|155604.6|155514.6|155616.5|155526.5|155603.3|155513.3|32
1651733130000|2022-05-05 06:45:30|155604.5|155514.5|155602.3|155512.3|155609.3|155519.3|155598.8|155508.8|37
1651733140000|2022-05-05 06:45:40|155600.9|155510.9|155613.4|155523.4|155635.8|155526.9|155594.8|155504.8|26
1651733150000|2022-05-05 06:45:50|155614.5|155524.5|155602|155512|155614.5|155524.5|155594.8|155504.8|34
1651733160000|2022-05-05 06:46:00|155600.8|155510.8|155607|155517|155630|155518|155600.6|155492.2|34
1651733170000|2022-05-05 06:46:10|155606.1|155516.1|155611.8|155521.8|155614.1|155524.1|155603.9|155513.9|37
1651733180000|2022-05-05 06:46:20|155611.6|155521.6|155626.1|155536.1|155626.1|155536.1|155604.5|155514.5|31
1651733190000|2022-05-05 06:46:30|155625.2|155535.2|155639.5|155549.5|155644|155554|155620.4|155530.4|30
1651733200000|2022-05-05 06:46:40|155638.9|155548.9|155614.6|155524.6|155666.6|155561.9|155605|155515|38
1651733210000|2022-05-05 06:46:50|155619.8|155529.8|155647.2|155557.2|155667.6|155558.9|155619.8|155529.8|25
1651733220000|2022-05-05 06:47:00|155648|155558|155640.2|155550.2|155659.1|155559.2|155634.8|155525.2|29
1651733230000|2022-05-05 06:47:10|155643.7|155553.7|155672.2|155582.2|155722.9|155617.3|155640.7|155550.7|36
1651733240000|2022-05-05 06:47:20|155669.2|155579.2|155711.7|155621.7|155714.4|155624.4|155655.1|155545.8|35
1651733250000|2022-05-05 06:47:30|155712.6|155622.6|155715.7|155625.7|155719.8|155629.8|155711|155621|24
1651733260000|2022-05-05 06:47:40|155717.1|155627.1|155705.1|155615.1|155718.2|155628.2|155698.7|155608.7|30
1651733270000|2022-05-05 06:47:50|155706.2|155616.2|155710.3|155620.3|155723.4|155633.4|155703.2|155613.2|26
1651733280000|2022-05-05 06:48:00|155701.9|155611.9|155728.8|155638.8|155752.1|155647.9|155701.9|155611.9|37
1651733290000|2022-05-05 06:48:10|155735.7|155645.7|155713.3|155623.3|155735.7|155645.7|155704.8|155614.8|34
1651733300000|2022-05-05 06:48:20|155712.6|155622.6|155713.9|155623.9|155718.2|155628.2|155710.9|155620.9|30
1651733310000|2022-05-05 06:48:30|155715.8|155625.8|155711.4|155621.4|155717.6|155627.6|155706|155616|35
1651733320000|2022-05-05 06:48:40|155711.6|155621.6|155712.2|155622.2|155716.2|155626.2|155703.4|155613.4|32
1651733330000|2022-05-05 06:48:50|155712.1|155622.1|155740.5|155650.5|155740.5|155650.5|155711|155621|30
1651733340000|2022-05-05 06:49:00|155742.1|155652.1|155712|155622|155743|155653|155705.6|155615.6|37
1651733350000|2022-05-05 06:49:10|155702.1|155612.1|155741.8|155651.8|155751.4|155661.4|155701|155607.2|35
1651733360000|2022-05-05 06:49:20|155743.7|155653.7|155744.5|155654.5|155762|155672|155723.4|155633.4|37
1651733370000|2022-05-05 06:49:30|155744.7|155654.7|155744.3|155614.3|155747|155657|155710.3|155614.3|32
1651733380000|2022-05-05 06:49:40|155736.8|155646.8|155716.5|155626.5|155752|155646.8|155711.3|155613.9|35
1651733390000|2022-05-05 06:49:50|155714.2|155624.2|155752.5|155662.5|155753.4|155663.4|155714.2|155622.1|36
1651733400000|2022-05-05 06:50:00|155765.1|155635.1|155758.3|155628.3|155765.1|155657|155733.4|155624.6|39
1651733410000|2022-05-05 06:50:10|155760.8|155630.8|155716|155626|155763.1|155644.4|155709.7|155619.7|38
1651733420000|2022-05-05 06:50:20|155716.4|155626.4|155705.9|155615.9|155716.4|155626.4|155690|155600|38
1651733430000|2022-05-05 06:50:30|155707.1|155617.1|155700.2|155610.2|155710.5|155620.5|155691.5|155601.5|35
1651733440000|2022-05-05 06:50:40|155697.7|155607.7|155690.2|155600.2|155698.2|155608.2|155673.8|155583.8|35
1651733450000|2022-05-05 06:50:50|155691.5|155601.5|155682.5|155592.5|155699.9|155609.9|155658.9|155568.9|34
1651733460000|2022-05-05 06:51:00|155687|155597|155687.9|155597.9|155698.7|155602.4|155662.6|155559.8|37
1651733470000|2022-05-05 06:51:10|155688.9|155598.9|155717.2|155627.2|155720.9|155630.9|155687.9|155597.9|32
1651733480000|2022-05-05 06:51:20|155716.5|155626.5|155720.3|155630.3|155720.8|155630.8|155709|155619|25
1651733490000|2022-05-05 06:51:30|155718.8|155628.8|155756.3|155666.3|155757|155667|155718.8|155628.8|27
1651733500000|2022-05-05 06:51:40|155780.2|155690.2|155785.8|155695.8|155791.9|155701.9|155777.4|155687.4|29
1651733510000|2022-05-05 06:51:50|155783.8|155693.8|155786.1|155696.1|155790.3|155700.3|155769.7|155679.7|33
1651733520000|2022-05-05 06:52:00|155779.9|155689.9|155733.4|155643.4|155788.3|155698.3|155730.1|155640.1|32
1651733530000|2022-05-05 06:52:10|155737.3|155647.3|155741.5|155651.5|155741.6|155651.6|155728.5|155638.5|30
1651733540000|2022-05-05 06:52:20|155742.5|155652.5|155737.7|155647.7|155746.5|155656.5|155737.5|155647.5|32
1651733550000|2022-05-05 06:52:30|155759.9|155669.9|155759.8|155669.8|155771|155681|155753.6|155663.6|26
1651733560000|2022-05-05 06:52:40|155760.1|155670.1|155819.9|155729.9|155824.5|155734.5|155743.2|155653.2|27
1651733570000|2022-05-05 06:52:50|155820.2|155730.2|155852.5|155722.5|155852.5|155741.6|155819.1|155714.9|21
1651733580000|2022-05-05 06:53:00|155836.5|155746.5|155817.9|155727.9|155856.7|155752.1|155817.6|155708.2|29
1651733590000|2022-05-05 06:53:10|155817.4|155727.4|155816.5|155726.5|155845.1|155732.6|155812.4|155698.3|24
1651733600000|2022-05-05 06:53:20|155814.9|155724.9|155830.1|155700.1|155832.4|155724.9|155811.4|155698.2|14
1651733610000|2022-05-05 06:53:30|155869.3|155779.3|155857.6|155767.6|155891.8|155792|155857.6|155758.5|32
1651733620000|2022-05-05 06:53:40|155858.6|155768.6|155844.5|155754.5|155858.6|155768.6|155840.4|155750.4|22
1651733630000|2022-05-05 06:53:50|155845.7|155755.7|155896.6|155806.6|155905.7|155815.7|155842.8|155752.8|18
1651733640000|2022-05-05 06:54:00|155892|155802|155875.4|155785.4|155908|155810.2|155872.5|155764.2|40
1651733650000|2022-05-05 06:54:10|155872.4|155782.4|155880.8|155790.8|155883.7|155793.7|155863.4|155773.4|34
1651733660000|2022-05-05 06:54:20|155885.4|155795.4|155906|155816|155906|155816|155885.4|155795.4|32
1651733670000|2022-05-05 06:54:30|155914.5|155824.5|155907.9|155817.9|155914.5|155824.5|155903.5|155813.5|26
1651733680000|2022-05-05 06:54:40|155912.8|155822.8|155907.2|155817.2|155926.6|155836.6|155906.1|155816.1|19
1651733690000|2022-05-05 06:54:50|155910.1|155820.1|155888.6|155798.6|155914|155824|155884.5|155780.7|24
1651733700000|2022-05-05 06:55:00|155897.7|155807.7|155886|155796|155898.1|155808.1|155886|155796|32
1651733710000|2022-05-05 06:55:10|155888.3|155798.3|155886.5|155796.5|155893.3|155803.3|155885.4|155795.4|26
1651733720000|2022-05-05 06:55:20|155885.6|155795.6|155878.4|155788.4|155888.9|155798.9|155872.7|155782.7|31
1651733730000|2022-05-05 06:55:30|155879.9|155789.9|155875.2|155785.2|155882.7|155792.7|155871.4|155781.4|19
1651733740000|2022-05-05 06:55:40|155875.1|155785.1|155857.6|155767.6|155875.2|155785.2|155853.2|155763.2|29
1651733750000|2022-05-05 06:55:50|155857.8|155767.8|155861.6|155771.6|155862.5|155772.5|155856.1|155766.1|20
1651733760000|2022-05-05 06:56:00|155863.6|155773.6|155890.7|155800.7|155890.7|155800.7|155863.2|155773.2|18
1651733770000|2022-05-05 06:56:10|155900.6|155810.6|155859.4|155769.4|155927|155815.9|155843.6|155753.6|30
1651733780000|2022-05-05 06:56:20|155854.9|155764.9|155851.4|155761.4|155865|155775|155844.3|155754.3|20
1651733790000|2022-05-05 06:56:30|155852.3|155762.3|155856.2|155766.2|155856.9|155766.9|155849.6|155759.6|18
1651733800000|2022-05-05 06:56:40|155856.1|155766.1|155855|155765|155862.5|155772.5|155854.9|155764.9|25
1651733810000|2022-05-05 06:56:50|155854.9|155764.9|155857.7|155767.7|155871.4|155781.4|155854.9|155764.9|28
1651733820000|2022-05-05 06:57:00|155863.6|155773.6|155854.1|155764.1|155863.9|155773.9|155850.3|155760.3|32
1651733830000|2022-05-05 06:57:10|155853.7|155763.7|155852.5|155762.5|155853.8|155763.8|155851.6|155761.6|15
1651733840000|2022-05-05 06:57:20|155853.8|155763.8|155853.9|155763.9|155854.6|155764.6|155853.8|155763.8|10
1651733850000|2022-05-05 06:57:30|155854.2|155764.2|155865.2|155775.2|155866.6|155776.6|155852.6|155762.6|31
1651733860000|2022-05-05 06:57:40|155864.5|155774.5|155860.9|155770.9|155864.5|155774.5|155857.8|155767.8|19
1651733870000|2022-05-05 06:57:50|155863.3|155773.3|155889.1|155799.1|155902.5|155812.5|155860.5|155770.5|23
1651733880000|2022-05-05 06:58:00|155892.2|155802.2|155914.3|155824.3|155939.7|155849.7|155892.2|155802.2|26
1651733890000|2022-05-05 06:58:10|155916.5|155826.5|155917.3|155827.3|155922.7|155832.7|155910.6|155820.6|15
1651733900000|2022-05-05 06:58:20|155919.4|155829.4|155928.8|155838.8|155928.8|155838.8|155916.4|155826.4|22
1651733910000|2022-05-05 06:58:30|155926.8|155836.8|155925.7|155835.7|155937|155847|155923.7|155833.7|26
1651733920000|2022-05-05 06:58:40|155920.3|155830.3|155928.8|155838.8|155929.7|155839.7|155915.1|155825.1|22
1651733930000|2022-05-05 06:58:50|155914.6|155824.6|155919.5|155829.5|155922.3|155832.3|155914.2|155824.2|17
1651733940000|2022-05-05 06:59:00|155919.4|155829.4|155911.1|155821.1|155923.2|155833.2|155911.1|155821.1|17
1651733950000|2022-05-05 06:59:10|155911.4|155821.4|155918|155828|155918.9|155828.9|155907.6|155817.6|27
1651733960000|2022-05-05 06:59:20|155918.8|155828.8|155937.9|155847.9|155948.2|155858.2|155917|155827|26
1651733970000|2022-05-05 06:59:30|155937.3|155847.3|155995|155905|155995.8|155905.8|155932.8|155842.8|31
1651733980000|2022-05-05 06:59:40|155994.5|155904.5|155997.9|155907.9|156002|155912|155992.6|155902.6|33
1651733990000|2022-05-05 06:59:50|155997.4|155907.4|155995.1|155905.1|156005.4|155915.4|155991.5|155901.5|29
1651734000000|2022-05-05 07:00:00|155993.4|155903.4|155907.5|155817.5|155993.9|155903.9|155884.7|155774.4|39
1651734010000|2022-05-05 07:00:10|155906.3|155816.3|156076|155986|156079.5|155989.5|155906.3|155816.3|40
1651734020000|2022-05-05 07:00:20|156064.1|155974.1|155970.6|155880.6|156064.1|155974.1|155970.6|155880.6|37
1651734030000|2022-05-05 07:00:30|155999.6|155869.6|155966.4|155876.4|155999.6|155892.5|155916.2|155826.2|33
1651734040000|2022-05-05 07:00:40|155968.8|155878.8|155967.4|155877.4|155986.7|155896.7|155955.9|155865.9|36
1651734050000|2022-05-05 07:00:50|155967.1|155877.1|155967|155877|155967.1|155877.1|155950.7|155860.7|39
1651734060000|2022-05-05 07:01:00|155967.6|155877.6|156014.4|155924.4|156037.8|155931.1|155964.1|155874.1|39
1651734070000|2022-05-05 07:01:10|156013.8|155923.8|156038|155948|156063|155973|156011.1|155921.1|36
1651734080000|2022-05-05 07:01:20|156037.2|155947.2|156045.1|155955.1|156045.1|155955.1|156033.5|155943.5|38
1651734090000|2022-05-05 07:01:30|156038.1|155948.1|156041.2|155951.2|156060.9|155960.1|156016.7|155926.7|37
1651734100000|2022-05-05 07:01:40|156039|155949|156018.6|155928.6|156046.4|155950.7|156017.2|155912.4|34
1651734110000|2022-05-05 07:01:50|156023.3|155933.3|155974.6|155884.6|156023.3|155933.3|155974.6|155884.6|24
1651734120000|2022-05-05 07:02:00|155976.4|155886.4|155954.3|155864.3|155993.6|155903.6|155954.3|155864.3|39
1651734130000|2022-05-05 07:02:10|155960.2|155870.2|155943.7|155853.7|155960.2|155870.2|155943.7|155853.7|36
1651734140000|2022-05-05 07:02:20|155946|155856|155952.3|155862.3|155956.6|155866.6|155945.8|155855.8|29
1651734150000|2022-05-05 07:02:30|155954.5|155864.5|155963|155873|155998.8|155880.5|155952.1|155862.1|36
1651734160000|2022-05-05 07:02:40|155964.5|155874.5|155960.4|155870.4|155970.7|155880.7|155960.4|155870.4|32
1651734170000|2022-05-05 07:02:50|155963.7|155873.7|155944.1|155854.1|155964.9|155874.9|155942.1|155852.1|34
1651734180000|2022-05-05 07:03:00|155945.2|155855.2|155965.9|155875.9|155988.5|155898.5|155942.3|155852.3|36
1651734190000|2022-05-05 07:03:10|155963.4|155873.4|155953.3|155863.3|155971.4|155881.4|155949.6|155859.6|27
1651734200000|2022-05-05 07:03:20|155949|155859|155958.5|155868.5|155966.2|155876.2|155946.2|155856.2|24
1651734210000|2022-05-05 07:03:30|155957.3|155867.3|155968.2|155878.2|155969.5|155879.5|155957.3|155867.3|27
1651734220000|2022-05-05 07:03:40|155969.9|155879.9|155972.8|155882.8|155977.3|155887.3|155968.5|155878.5|25
1651734230000|2022-05-05 07:03:50|155972.4|155882.4|155987.7|155857.7|155989.3|155885.1|155969.8|155854.4|29
1651734240000|2022-05-05 07:04:00|155987.3|155857.3|155982|155852|155987.3|155857.3|155978.2|155848.2|31
1651734250000|2022-05-05 07:04:10|155982.5|155852.5|156037.4|155947.4|156040.6|155950.6|155967.9|155850.2|37
1651734260000|2022-05-05 07:04:20|156037.7|155947.7|156018.9|155928.9|156037.7|155947.7|155952.2|155837.4|39
1651734270000|2022-05-05 07:04:30|156019.7|155929.7|156000.2|155910.2|156048.6|155941.2|156000.2|155910.2|37
1651734280000|2022-05-05 07:04:40|156013.5|155923.5|156085.3|155995.3|156093|156003|156008.3|155918.3|37
1651734290000|2022-05-05 07:04:50|156089.9|155999.9|156048.8|155958.8|156089.9|155999.9|156042.2|155952.2|39
1651734300000|2022-05-05 07:05:00|156050.5|155960.5|156044.5|155954.5|156051.5|155961.5|156042.6|155952.6|29
1651734310000|2022-05-05 07:05:10|156044.2|155954.2|156099.9|156009.9|156101.2|156011.2|156044.2|155954.2|25
1651734320000|2022-05-05 07:05:20|156100.7|156010.7|156112.6|156022.6|156113|156023|156096.9|156006.9|39
1651734330000|2022-05-05 07:05:30|156109|156019|156148.3|156018.3|156156.8|156049.2|156105.6|156011.9|39
1651734340000|2022-05-05 07:05:40|156130.9|156040.9|156146.6|156056.6|156176.4|156064.9|156130.9|156033.9|37
1651734350000|2022-05-05 07:05:50|156145.9|156055.9|156164.9|156074.9|156164.9|156074.9|156133.8|156043.8|36
1651734360000|2022-05-05 07:06:00|156164|156074|156165.1|156075.1|156165.2|156075.2|156161.2|156071.2|34
1651734370000|2022-05-05 07:06:10|156159.5|156069.5|156164.4|156074.4|156167.7|156077.7|156159.5|156069.5|31
1651734380000|2022-05-05 07:06:20|156162.9|156072.9|156163.8|156073.8|156166.5|156076.5|156162.1|156072.1|25
1651734390000|2022-05-05 07:06:30|156163.1|156073.1|156164.2|156074.2|156164.5|156074.5|156162.6|156072.6|21
1651734400000|2022-05-05 07:06:40|156163.9|156073.9|156180.2|156090.2|156188|156098|156163.9|156073.9|24
1651734410000|2022-05-05 07:06:50|156180.7|156090.7|156178.5|156088.5|156180.8|156090.8|156175.1|156085.1|36
1651734420000|2022-05-05 07:07:00|156178.6|156088.6|156193|156103|156194.7|156104.7|156178.6|156088.6|32
1651734430000|2022-05-05 07:07:10|156192.4|156102.4|156157.8|156067.8|156192.4|156102.4|156136.2|156046.2|32
1651734440000|2022-05-05 07:07:20|156160.1|156070.1|156156|156066|156165.9|156075.9|156153.1|156063.1|38
1651734450000|2022-05-05 07:07:30|156154.9|156064.9|156166.6|156076.6|156168|156078|156154.9|156064.9|35
1651734460000|2022-05-05 07:07:40|156166.5|156076.5|156158.6|156068.6|156170.3|156080.3|156153.3|156063.3|35
1651734470000|2022-05-05 07:07:50|156158.8|156068.8|156118.8|156028.8|156180.2|156090.2|156118.8|156028.8|39
1651734480000|2022-05-05 07:08:00|156114.9|156024.9|156147.1|156057.1|156157.1|156067.1|156112.1|156022.1|38
1651734490000|2022-05-05 07:08:10|156148|156058|156135.8|156045.8|156152.4|156062.4|156122.1|156032.1|34
1651734500000|2022-05-05 07:08:20|156132.8|156042.8|156092.4|156002.4|156132.8|156042.8|156092.1|156002.1|33
1651734510000|2022-05-05 07:08:30|156092.8|156002.8|156081.6|155991.6|156095.7|156005.7|156037.8|155947.8|39
1651734520000|2022-05-05 07:08:40|156082|155992|156104.2|156014.2|156106.4|156016.4|156081|155991|33
1651734530000|2022-05-05 07:08:50|156107.2|156017.2|156124.1|156034.1|156125|156035|156096.5|156006.5|34
1651734540000|2022-05-05 07:09:00|156122.3|156032.3|156119.3|156029.3|156127.5|156037.5|156117.9|156027.9|33
1651734550000|2022-05-05 07:09:10|156118.8|156028.8|156104|156014|156120.2|156030.2|156104|156014|35
1651734560000|2022-05-05 07:09:20|156103.8|156013.8|156152.7|156062.7|156157.9|156067.9|156092.3|156002.3|37
1651734570000|2022-05-05 07:09:30|156157.4|156067.4|156135.7|156045.7|156163.3|156073.3|156128.2|156038.2|36
1651734580000|2022-05-05 07:09:40|156133.9|156043.9|156138.5|156048.5|156143.9|156053.9|156131.6|156041.6|31
1651734590000|2022-05-05 07:09:50|156139|156049|156190.5|156100.5|156190.5|156100.5|156136.7|156046.7|36
1651734600000|2022-05-05 07:10:00|156173.1|156083.1|156161|156071|156173.1|156083.1|156147|156057|30
1651734610000|2022-05-05 07:10:10|156160.9|156070.9|156165.4|156075.4|156176.4|156086.4|156160.9|156070.9|33
1651734620000|2022-05-05 07:10:20|156169.4|156079.4|156207.8|156117.8|156212.3|156122.3|156163.5|156073.5|34
1651734630000|2022-05-05 07:10:30|156209.9|156119.9|156209.5|156119.5|156213.3|156123.3|156204|156114|25
1651734640000|2022-05-05 07:10:40|156211.4|156121.4|156208|156118|156211.4|156121.4|156206.3|156116.3|16
1651734650000|2022-05-05 07:10:50|156208.3|156118.3|156222.9|156092.9|156222.9|156120|156190.3|156092.9|22
1651734660000|2022-05-05 07:11:00|156198.3|156108.3|156216.4|156126.4|156247.1|156157.1|156168.5|156078.5|40
1651734670000|2022-05-05 07:11:10|156206.3|156116.3|156204.9|156114.9|156214.5|156124.5|156203.7|156113.7|34
1651734680000|2022-05-05 07:11:20|156204.6|156114.6|156211.6|156121.6|156238.7|156128.9|156204.5|156096.4|31
1651734690000|2022-05-05 07:11:30|156210.1|156120.1|156220.9|156130.9|156245.5|156134.3|156204.8|156114.8|35
1651734700000|2022-05-05 07:11:40|156219|156129|156220.3|156090.3|156235.3|156129|156201|156090.3|31
1651734710000|2022-05-05 07:11:50|156203.7|156113.7|156204.6|156114.6|156206.4|156116.4|156200.2|156110.2|24
1651734720000|2022-05-05 07:12:00|156204.4|156114.4|156199.2|156109.2|156224.6|156116.4|156193.1|156090.1|32
1651734730000|2022-05-05 07:12:10|156195.8|156105.8|156235.2|156145.2|156256|156154.6|156194.6|156104.6|16
1651734740000|2022-05-05 07:12:20|156237.7|156147.7|156245.8|156155.8|156247.5|156157.5|156226.3|156136.3|17
1651734750000|2022-05-05 07:12:30|156247.5|156157.5|156275.6|156145.6|156279.5|156163.6|156244.7|156144.3|29
1651734760000|2022-05-05 07:12:40|156256|156166|156264.6|156174.6|156283.8|156174.6|156247.6|156144.4|34
1651734770000|2022-05-05 07:12:50|156267.7|156177.7|156280.9|156190.9|156281.3|156191.3|156264.9|156174.9|33
1651734780000|2022-05-05 07:13:00|156278.7|156188.7|156293|156203|156293|156203|156273.7|156183.7|34
1651734790000|2022-05-05 07:13:10|156292.1|156202.1|156288.9|156198.9|156311|156221|156287.5|156197.5|39
1651734800000|2022-05-05 07:13:20|156286.8|156196.8|156262.8|156172.8|156292.8|156197.5|156260.3|156162.8|38
1651734810000|2022-05-05 07:13:30|156265.1|156175.1|156239.2|156149.2|156265.1|156175.1|156230.6|156140.6|35
1651734820000|2022-05-05 07:13:40|156238.6|156148.6|156255.3|156165.3|156260.1|156170.1|156229.4|156139.4|37
1651734830000|2022-05-05 07:13:50|156256.1|156166.1|156218.3|156128.3|156257.3|156167.3|156205.3|156115.3|38
1651734840000|2022-05-05 07:14:00|156217.1|156127.1|156241.6|156151.6|156257.9|156167.9|156212.2|156122.2|37
1651734850000|2022-05-05 07:14:10|156244.2|156154.2|156231.9|156141.9|156244.5|156154.5|156231.9|156141.9|38
1651734860000|2022-05-05 07:14:20|156229.3|156139.3|156218.5|156128.5|156231.9|156141.9|156216|156126|36
1651734870000|2022-05-05 07:14:30|156222.1|156132.1|156240.6|156150.6|156247|156157|156214.4|156124.4|39
1651734880000|2022-05-05 07:14:40|156241.2|156151.2|156251.3|156161.3|156254.2|156164.2|156240.5|156150.5|37
1651734890000|2022-05-05 07:14:50|156248.7|156158.7|156269|156179|156271.9|156181.9|156246.3|156156.3|36
1651734900000|2022-05-05 07:15:00|156267.4|156177.4|156279.8|156189.8|156280.9|156190.9|156264.6|156174.6|32
1651734910000|2022-05-05 07:15:10|156278.3|156188.3|156246.4|156156.4|156280.1|156190.1|156242.8|156152.8|33
1651734920000|2022-05-05 07:15:20|156242.4|156152.4|156268.4|156178.4|156270.3|156180.3|156238.3|156148.3|33
1651734930000|2022-05-05 07:15:30|156267.9|156177.9|156262.7|156172.7|156267.9|156177.9|156257.6|156167.6|30
1651734940000|2022-05-05 07:15:40|156259.7|156169.7|156264.3|156174.3|156275.7|156185.7|156259.4|156169.4|38
1651734950000|2022-05-05 07:15:50|156263.7|156173.7|156267.2|156177.2|156267.4|156177.4|156263|156173|32
1651734960000|2022-05-05 07:16:00|156267.8|156177.8|156319.8|156229.8|156321|156231|156266.4|156176.4|36
1651734970000|2022-05-05 07:16:10|156320.4|156230.4|156353|156263|156426.9|156319|156317.7|156227.7|39
1651734980000|2022-05-05 07:16:20|156354.8|156264.8|156343.6|156253.6|156354.9|156264.9|156328.7|156238.7|37
1651734990000|2022-05-05 07:16:30|156343.9|156253.9|156345.8|156255.8|156345.8|156255.8|156337.6|156247.6|34
1651735000000|2022-05-05 07:16:40|156344.9|156254.9|156355|156265|156356.3|156266.3|156340.7|156250.7|32
1651735010000|2022-05-05 07:16:50|156350.2|156260.2|156371.5|156281.5|156376.4|156286.4|156350.2|156260.2|33
1651735020000|2022-05-05 07:17:00|156370.9|156280.9|156370.7|156280.7|156373|156283|156370.2|156280.2|26
1651735030000|2022-05-05 07:17:10|156370.4|156280.4|156365.1|156275.1|156370.9|156280.9|156356.6|156266.6|34
1651735040000|2022-05-05 07:17:20|156363.3|156273.3|156361|156271|156367.1|156277.1|156356.7|156266.7|29
1651735050000|2022-05-05 07:17:30|156357.8|156267.8|156374.6|156284.6|156376.5|156286.5|156357.1|156267.1|31
1651735060000|2022-05-05 07:17:40|156374.9|156284.9|156398.8|156308.8|156419.3|156309.3|156367.4|156277.4|36
1651735070000|2022-05-05 07:17:50|156399.9|156309.9|156348|156258|156412.1|156322.1|156343.4|156253.4|36
1651735080000|2022-05-05 07:18:00|156352.5|156262.5|156356.1|156266.1|156359.7|156269.7|156312.2|156222.2|37
1651735090000|2022-05-05 07:18:10|156375.2|156245.2|156316.2|156226.2|156375.2|156267.9|156315.2|156225.2|32
1651735100000|2022-05-05 07:18:20|156315.9|156225.9|156316.8|156226.8|156333.3|156243.3|156314.4|156224.4|30
1651735110000|2022-05-05 07:18:30|156317.3|156227.3|156308.7|156218.7|156325.7|156235.7|156305.7|156215.7|32
1651735120000|2022-05-05 07:18:40|156308.8|156218.8|156265.7|156175.7|156315.5|156225.5|156263.6|156173.6|31
1651735130000|2022-05-05 07:18:50|156266.2|156176.2|156265.8|156175.8|156276.7|156186.7|156261.6|156171.6|31
1651735140000|2022-05-05 07:19:00|156273.2|156183.2|156266.5|156176.5|156273.2|156183.2|156265.5|156175.5|30
1651735150000|2022-05-05 07:19:10|156268.9|156178.9|156273|156183|156273.4|156183.4|156268.6|156178.6|23
1651735160000|2022-05-05 07:19:20|156272.8|156182.8|156270.2|156180.2|156282.3|156192.3|156270.2|156180.2|32
1651735170000|2022-05-05 07:19:30|156268.9|156178.9|156268.6|156178.6|156273.1|156183.1|156268.6|156178.6|28
1651735180000|2022-05-05 07:19:40|156267.7|156177.7|156246.4|156156.4|156267.7|156177.7|156231.3|156141.3|31
1651735190000|2022-05-05 07:19:50|156244.5|156154.5|156246.5|156156.5|156247.2|156157.2|156240|156150|33
1651735200000|2022-05-05 07:20:00|156245.6|156155.6|156235.5|156145.5|156249.1|156159.1|156235.5|156145.5|32
1651735210000|2022-05-05 07:20:10|156238.2|156148.2|156250.1|156160.1|156252.9|156162.9|156238.2|156148.2|31
1651735220000|2022-05-05 07:20:20|156251|156161|156250.2|156160.2|156253.1|156163.1|156246.6|156156.6|30
1651735230000|2022-05-05 07:20:30|156249.6|156159.6|156233|156143|156252.3|156162.3|156233|156143|35
1651735240000|2022-05-05 07:20:40|156233.1|156143.1|156196.5|156106.5|156237.1|156147.1|156187|156097|34
1651735250000|2022-05-05 07:20:50|156200.8|156110.8|156215.2|156125.2|156217.1|156127.1|156198.4|156108.4|33
1651735260000|2022-05-05 07:21:00|156216.6|156126.6|156241.2|156151.2|156249.4|156159.4|156215|156125|33
1651735270000|2022-05-05 07:21:10|156242.3|156152.3|156228.4|156138.4|156243.2|156153.2|156220.9|156130.9|36
1651735280000|2022-05-05 07:21:20|156228.3|156138.3|156233.3|156143.3|156250|156160|156226.7|156136.7|32
1651735290000|2022-05-05 07:21:30|156228.7|156138.7|156177.7|156087.7|156234.5|156144.5|156177.7|156087.7|37
1651735300000|2022-05-05 07:21:40|156173.9|156083.9|156171.3|156081.3|156182.5|156092.5|156167.3|156077.3|27
1651735310000|2022-05-05 07:21:50|156171.5|156081.5|156226.9|156136.9|156236.5|156146.5|156171.5|156081.5|36
1651735320000|2022-05-05 07:22:00|156227.8|156137.8|156229.3|156139.3|156238.5|156148.5|156223.8|156133.8|29
1651735330000|2022-05-05 07:22:10|156226.6|156136.6|156214.6|156124.6|156236.6|156146.6|156214.6|156124.6|35
1651735340000|2022-05-05 07:22:20|156211.4|156121.4|156200.7|156110.7|156224.7|156134.7|156200.5|156110.5|34
1651735350000|2022-05-05 07:22:30|156203.8|156113.8|156086.8|155996.8|156206.1|156116.1|156086.8|155996.8|36
1651735360000|2022-05-05 07:22:40|156087.3|155997.3|156093.4|156003.4|156093.4|156003.4|156086.3|155996.3|34
1651735370000|2022-05-05 07:22:50|156093.3|156003.3|156077.1|155987.1|156093.3|156003.3|156066.1|155976.1|31
1651735380000|2022-05-05 07:23:00|156076.6|155986.6|156098.4|155968.4|156105.5|155989|156058.9|155961.4|27
1651735390000|2022-05-05 07:23:10|156097.3|155967.3|156070|155980|156101.4|155988.9|156067.5|155962.1|34
1651735400000|2022-05-05 07:23:20|156070.2|155980.2|156007.2|155917.2|156070.2|155980.2|156003|155888.3|34
1651735410000|2022-05-05 07:23:30|156006.4|155916.4|156024.3|155934.3|156027.3|155937.3|156004.3|155914.3|34
1651735420000|2022-05-05 07:23:40|156025|155935|156029.5|155939.5|156029.5|155939.5|156021.9|155931.9|17
1651735430000|2022-05-05 07:23:50|156028.5|155938.5|156031.2|155941.2|156034.3|155944.3|156022.3|155932.3|18
1651735440000|2022-05-05 07:24:00|156030.8|155940.8|156041|155911|156063.7|155951.2|156017.8|155909.1|28
1651735450000|2022-05-05 07:24:10|156040.9|155910.9|156020.4|155930.4|156049.6|155930.4|156020.4|155906.2|18
1651735460000|2022-05-05 07:24:20|156022.3|155932.3|156050.9|155960.9|156062.3|155972.3|156013.9|155923.9|28
1651735470000|2022-05-05 07:24:30|156050.1|155960.1|156055.3|155965.3|156056.1|155966.1|156047.6|155957.6|19
1651735480000|2022-05-05 07:24:40|156059.6|155969.6|156048|155958|156059.6|155969.6|156048|155958|18
1651735490000|2022-05-05 07:24:50|156048.3|155958.3|156229.9|156099.9|156229.9|156120.8|156047.5|155957.5|36
1651735500000|2022-05-05 07:25:00|156217.8|156087.8|156238.3|156148.3|156239.1|156149.1|156201.3|156087.8|36
1651735510000|2022-05-05 07:25:10|156239.5|156149.5|156236.8|156146.8|156269|156160.4|156234.7|156132.3|35
1651735520000|2022-05-05 07:25:20|156233.7|156143.7|156241.7|156151.7|156256.9|156154|156233.7|156118.3|31
1651735530000|2022-05-05 07:25:30|156241.5|156151.5|156239|156149|156270.3|156157.5|156231.9|156125.4|35
1651735540000|2022-05-05 07:25:40|156239.8|156149.8|156285.2|156195.2|156300.8|156210.8|156238|156148|37
1651735550000|2022-05-05 07:25:50|156284.6|156194.6|156330.6|156240.6|156343.8|156253.8|156284.6|156194.6|28
1651735560000|2022-05-05 07:26:00|156330.1|156240.1|156349.6|156259.6|156353.5|156263.5|156326.6|156236.6|27
1651735570000|2022-05-05 07:26:10|156353.5|156263.5|156335.3|156245.3|156357.1|156267.1|156330.6|156240.6|27
1651735580000|2022-05-05 07:26:20|156335.1|156245.1|156327.5|156237.5|156349.4|156259.4|156324.2|156234.2|25
1651735590000|2022-05-05 07:26:30|156327.6|156237.6|156275.3|156185.3|156330.2|156240.2|156268.1|156178.1|32
1651735600000|2022-05-05 07:26:40|156270.7|156180.7|156327.7|156197.7|156327.7|156218.7|156270.7|156157.1|23
1651735610000|2022-05-05 07:26:50|156317.2|156187.2|156294.9|156204.9|156321.2|156206.3|156262.6|156153.2|31
1651735620000|2022-05-05 07:27:00|156322.2|156192.2|156309.8|156219.8|156330.5|156219.8|156298.1|156189.5|32
1651735630000|2022-05-05 07:27:10|156309.4|156219.4|156327.1|156197.1|156327.1|156221.6|156282.3|156192.3|39
1651735640000|2022-05-05 07:27:20|156301.4|156211.4|156305.7|156215.7|156317.3|156225.3|156273.2|156171.6|37
1651735650000|2022-05-05 07:27:30|156303.5|156213.5|156286.1|156196.1|156319|156213.5|156282|156169.5|37
1651735660000|2022-05-05 07:27:40|156290.8|156200.8|156285.7|156195.7|156319.4|156206.8|156281.4|156181.7|27
1651735670000|2022-05-05 07:27:50|156288.5|156198.5|156280.3|156190.3|156288.5|156198.5|156278|156188|25
1651735680000|2022-05-05 07:28:00|156280|156190|156257.7|156167.7|156306.4|156209.3|156253.3|156163.3|37
1651735690000|2022-05-05 07:28:10|156256.6|156166.6|156255.1|156165.1|156271.5|156176.5|156245.9|156141.5|32
1651735700000|2022-05-05 07:28:20|156251.9|156161.9|156258.4|156168.4|156278.3|156175.4|156245.3|156145.8|33
1651735710000|2022-05-05 07:28:30|156246.9|156156.9|156252.3|156162.3|156258.7|156168.7|156243.9|156153.9|31
1651735720000|2022-05-05 07:28:40|156252.2|156162.2|156202.7|156112.7|156252.8|156162.8|156196.4|156106.4|33
1651735730000|2022-05-05 07:28:50|156202.3|156112.3|156197.2|156107.2|156204.4|156114.4|156195.1|156105.1|19
1651735740000|2022-05-05 07:29:00|156199.3|156109.3|156195.6|156105.6|156203.8|156113.8|156195.6|156105.6|27
1651735750000|2022-05-05 07:29:10|156197|156107|156254.1|156164.1|156254.3|156164.3|156196.4|156106.4|32
1651735760000|2022-05-05 07:29:20|156258.1|156168.1|156267.1|156177.1|156267.1|156177.1|156255.8|156165.8|28
1651735770000|2022-05-05 07:29:30|156267|156177|156314.2|156224.2|156321.2|156231.2|156267|156177|35
1651735780000|2022-05-05 07:29:40|156309.4|156219.4|156286.3|156196.3|156309.4|156219.4|156277.4|156187.4|32
1651735790000|2022-05-05 07:29:50|156283.2|156193.2|156267.2|156177.2|156297.9|156207.9|156250.6|156160.6|34
1651735800000|2022-05-05 07:30:00|156269.8|156179.8|156300.2|156170.2|156300.8|156191.3|156269.8|156161.8|34
1651735810000|2022-05-05 07:30:10|156293.6|156163.6|156258.1|156168.1|156294.1|156173.2|156246.1|156136.6|37
1651735820000|2022-05-05 07:30:20|156258.6|156168.6|156256.6|156166.6|156284.9|156170.6|156252.2|156143.1|35
1651735830000|2022-05-05 07:30:30|156257.4|156167.4|156247.4|156157.4|156291.9|156201.9|156246.9|156156.9|36
1651735840000|2022-05-05 07:30:40|156251.4|156161.4|156254.2|156164.2|156262.8|156172.8|156245.9|156155.9|27
1651735850000|2022-05-05 07:30:50|156254.5|156164.5|156254.5|156164.5|156255.8|156165.8|156251.6|156161.6|25
1651735860000|2022-05-05 07:31:00|156254.3|156164.3|156255.5|156165.5|156256.1|156166.1|156250.8|156160.8|18
1651735870000|2022-05-05 07:31:10|156255.3|156165.3|156245.4|156155.4|156258.6|156168.6|156238.6|156148.6|13
1651735880000|2022-05-05 07:31:20|156240.3|156150.3|156230.3|156140.3|156244.5|156154.5|156229.8|156139.8|33
1651735890000|2022-05-05 07:31:30|156229.9|156139.9|156207.7|156117.7|156239.9|156149.9|156201.9|156096.6|22
1651735900000|2022-05-05 07:31:40|156207.6|156117.6|156217.7|156127.7|156233.8|156127.7|156201.1|156103.8|28
1651735910000|2022-05-05 07:31:50|156215.5|156125.5|156265.4|156175.4|156266|156176|156211.5|156121.5|25
1651735920000|2022-05-05 07:32:00|156265.3|156175.3|156276.6|156186.6|156276.6|156186.6|156242.4|156152.4|24
1651735930000|2022-05-05 07:32:10|156275.5|156185.5|156238.4|156148.4|156275.5|156185.5|156237.8|156147.8|35
1651735940000|2022-05-05 07:32:20|156236.4|156146.4|156262.2|156172.2|156287.4|156197.4|156229.6|156139.6|37
1651735950000|2022-05-05 07:32:30|156261.9|156171.9|156245.4|156155.4|156261.9|156171.9|156238.7|156148.7|31
1651735960000|2022-05-05 07:32:40|156242.7|156152.7|156251.1|156161.1|156255|156165|156239.5|156149.5|27
1651735970000|2022-05-05 07:32:50|156249.3|156159.3|156239.3|156149.3|156251.3|156161.3|156238|156148|33
1651735980000|2022-05-05 07:33:00|156243|156153|156278.4|156188.4|156282.5|156192.5|156239.1|156132|37
1651735990000|2022-05-05 07:33:10|156280.9|156190.9|156260.8|156170.8|156301.3|156192.2|156240.7|156150.7|36
1651736000000|2022-05-05 07:33:20|156262.7|156172.7|156253.1|156163.1|156262.7|156172.7|156253.1|156163.1|26
1651736010000|2022-05-05 07:33:30|156252.5|156162.5|156259|156169|156259|156169|156247.3|156157.3|20
1651736020000|2022-05-05 07:33:40|156258.5|156168.5|156259.4|156169.4|156259.4|156169.4|156256.4|156166.4|13
1651736030000|2022-05-05 07:33:50|156259.8|156169.8|156257.4|156167.4|156259.9|156169.9|156254.9|156164.9|17
1651736040000|2022-05-05 07:34:00|156257.5|156167.5|156273.3|156183.3|156290.5|156200.5|156257.5|156167.5|24
1651736050000|2022-05-05 07:34:10|156273.6|156183.6|156309.2|156219.2|156319.8|156229.8|156273|156165.2|29
1651736060000|2022-05-05 07:34:20|156312.4|156222.4|156314.3|156224.3|156332.6|156226.9|156306.3|156202.6|26
1651736070000|2022-05-05 07:34:30|156315.6|156225.6|156329.7|156239.7|156333.4|156242.3|156301.1|156197.5|27
1651736080000|2022-05-05 07:34:40|156327.4|156237.4|156318.9|156228.9|156334.3|156244.3|156318.9|156228.9|34
1651736090000|2022-05-05 07:34:50|156318.8|156228.8|156346|156256|156346|156256|156306.6|156216.6|35
1651736100000|2022-05-05 07:35:00|156335.4|156245.4|156332.8|156242.8|156342.1|156252.1|156319.6|156229.6|34
1651736110000|2022-05-05 07:35:10|156334.7|156244.7|156378.6|156288.6|156381.8|156291.8|156333.4|156218.5|34
1651736120000|2022-05-05 07:35:20|156373.4|156283.4|156385.6|156295.6|156390.7|156300.7|156368.7|156278.7|33
1651736130000|2022-05-05 07:35:30|156387.1|156297.1|156386.8|156296.8|156403.2|156313.2|156379.6|156289.6|21
1651736140000|2022-05-05 07:35:40|156386.9|156296.9|156322.8|156232.8|156387.2|156297.2|156320.1|156230.1|26
1651736150000|2022-05-05 07:35:50|156323.7|156233.7|156312.5|156222.5|156324.8|156234.8|156284.1|156194.1|35
1651736160000|2022-05-05 07:36:00|156309.4|156219.4|156292.8|156202.8|156309.4|156219.4|156291.7|156201.7|33
1651736170000|2022-05-05 07:36:10|156291.6|156201.6|156289.5|156199.5|156312|156206.3|156277.9|156178.6|35
1651736180000|2022-05-05 07:36:20|156290.7|156200.7|156287.6|156197.6|156292|156202|156286.5|156196.5|28
1651736190000|2022-05-05 07:36:30|156293.6|156203.6|156314.3|156224.3|156322.1|156232.1|156288|156198|37
1651736200000|2022-05-05 07:36:40|156312|156222|156328.3|156238.3|156348.2|156243.8|156311.2|156209.6|38
1651736210000|2022-05-05 07:36:50|156326.1|156236.1|156321.6|156231.6|156350.6|156238.3|156295.4|156205.4|17
1651736220000|2022-05-05 07:37:00|156314.6|156224.6|156316.2|156226.2|156351.3|156236.8|156297.9|156207.9|23
1651736230000|2022-05-05 07:37:10|156318.1|156228.1|156346.2|156256.2|156360.9|156270.9|156302.1|156212.1|36
1651736240000|2022-05-05 07:37:20|156346.6|156256.6|156353.1|156263.1|156365.7|156267.7|156336.1|156235.5|33
1651736250000|2022-05-05 07:37:30|156335.3|156245.3|156346.8|156256.8|156356.3|156266.3|156326.3|156219.7|39
1651736260000|2022-05-05 07:37:40|156370.4|156280.4|156340.6|156250.6|156371.1|156281.1|156326.2|156229.4|33
1651736270000|2022-05-05 07:37:50|156345.4|156255.4|156286.2|156196.2|156345.4|156255.4|156284.9|156194.9|37
1651736280000|2022-05-05 07:38:00|156285.1|156195.1|156246.3|156156.3|156293.7|156203.7|156233.8|156131.9|38
1651736290000|2022-05-05 07:38:10|156247.7|156157.7|156261.1|156171.1|156271.3|156181.3|156243.8|156153.8|37
1651736300000|2022-05-05 07:38:20|156262.4|156172.4|156280.8|156190.8|156301|156193.2|156262.4|156149.9|35
1651736310000|2022-05-05 07:38:30|156281.1|156191.1|156315.1|156225.1|156336|156226.4|156281|156183|34
1651736320000|2022-05-05 07:38:40|156314.7|156224.7|156340|156250|156345.6|156255.6|156308|156218|32
1651736330000|2022-05-05 07:38:50|156367.1|156237.1|156361|156231|156367.1|156237.1|156360.5|156230.5|22
1651736340000|2022-05-05 07:39:00|156361.2|156231.2|156349.4|156259.4|156366.7|156265.2|156349.4|156229|34
1651736350000|2022-05-05 07:39:10|156351.1|156261.1|156356.8|156266.8|156356.8|156266.8|156350.3|156260.3|31
1651736360000|2022-05-05 07:39:20|156357.1|156267.1|156350.6|156260.6|156357.2|156267.2|156350.6|156260.6|20
1651736370000|2022-05-05 07:39:30|156350.7|156260.7|156369.6|156279.6|156375.5|156285.5|156350.7|156260.7|27
1651736380000|2022-05-05 07:39:40|156370.6|156280.6|156364.8|156274.8|156393.6|156303.6|156364.8|156274.8|37
1651736390000|2022-05-05 07:39:50|156353.1|156263.1|156322.8|156232.8|156359.9|156269.9|156321.2|156231.2|36
1651736400000|2022-05-05 07:40:00|156285.2|156195.2|156278.3|156188.3|156300.1|156210.1|156272.6|156182.6|39
1651736410000|2022-05-05 07:40:10|156278.4|156188.4|156268.5|156178.5|156279.4|156189.4|156255.4|156165.4|33
1651736420000|2022-05-05 07:40:20|156271.7|156181.7|156283.7|156193.7|156289.5|156193.7|156264.6|156155.8|34
1651736430000|2022-05-05 07:40:30|156287|156197|156263.4|156173.4|156289.1|156199.1|156263.4|156173.4|33
1651736440000|2022-05-05 07:40:40|156264.2|156174.2|156251|156161|156269.3|156174.2|156246.8|156137.9|39
1651736450000|2022-05-05 07:40:50|156237.6|156147.6|156231.7|156141.7|156237.6|156147.6|156226.3|156136.3|30
1651736460000|2022-05-05 07:41:00|156233.5|156143.5|156209.2|156119.2|156246.8|156156.8|156208.2|156118.2|36
1651736470000|2022-05-05 07:41:10|156206.8|156116.8|156145.6|156055.6|156210.2|156120.2|156142.2|156052.2|31
1651736480000|2022-05-05 07:41:20|156144.1|156054.1|156155.8|156025.8|156157.2|156055.2|156133.4|156024.4|35
1651736490000|2022-05-05 07:41:30|156154.3|156024.3|156134.4|156044.4|156157.5|156046.4|156134.1|156024.1|32
1651736500000|2022-05-05 07:41:40|156134.6|156044.6|156127.7|156037.7|156157.8|156044.6|156098.2|156008.2|32
1651736510000|2022-05-05 07:41:50|156156.6|156066.6|156202|156112|156204.9|156112|156154.5|156046.6|38
1651736520000|2022-05-05 07:42:00|156195.8|156105.8|156192.1|156102.1|156203.2|156113.2|156192.1|156102.1|37
1651736530000|2022-05-05 07:42:10|156187|156097|156186.8|156096.8|156214.4|156102.4|156173|156065.3|34
1651736540000|2022-05-05 07:42:20|156193|156103|156177.9|156087.9|156200.3|156103|156160.8|156066.1|37
1651736550000|2022-05-05 07:42:30|156180.7|156090.7|156182.1|156092.1|156183.3|156093.3|156158.9|156068.9|36
1651736560000|2022-05-05 07:42:40|156182|156092|156188.6|156098.6|156188.7|156098.7|156179.9|156089.9|34
1651736570000|2022-05-05 07:42:50|156190.2|156100.2|156178.1|156088.1|156211.6|156121.6|156178.1|156088.1|33
1651736580000|2022-05-05 07:43:00|156168.9|156078.9|156190.4|156100.4|156191.9|156101.9|156168.9|156078.9|34
1651736590000|2022-05-05 07:43:10|156188|156098|156168.3|156078.3|156210.5|156120.5|156159|156069|33
1651736600000|2022-05-05 07:43:20|156168.7|156078.7|156171.7|156081.7|156175.1|156085.1|156161.2|156071.2|38
1651736610000|2022-05-05 07:43:30|156171.4|156081.4|156196.5|156106.5|156199.6|156109.6|156162.5|156072.5|34
1651736620000|2022-05-05 07:43:40|156197.2|156107.2|156178.1|156088.1|156197.2|156107.2|156176.8|156086.8|25
1651736630000|2022-05-05 07:43:50|156175.9|156085.9|156188.4|156098.4|156190.2|156100.2|156175.9|156085.9|32
1651736640000|2022-05-05 07:44:00|156188|156098|156195.7|156105.7|156201.2|156111.2|156187.8|156097.8|30
1651736650000|2022-05-05 07:44:10|156194.7|156104.7|156181.3|156091.3|156195.6|156105.6|156181.3|156091.3|32
1651736660000|2022-05-05 07:44:20|156181.2|156091.2|156181.9|156091.9|156185.9|156095.9|156177.5|156087.5|36
1651736670000|2022-05-05 07:44:30|156181.4|156091.4|156173.4|156083.4|156183.9|156093.9|156159.4|156069.4|37
1651736680000|2022-05-05 07:44:40|156174.3|156084.3|156163.4|156073.4|156176.3|156086.3|156161.5|156071.5|32
1651736690000|2022-05-05 07:44:50|156161|156071|156152.3|156062.3|156165.9|156075.9|156151.9|156061.9|32
1651736700000|2022-05-05 07:45:00|156151.1|156061.1|156169.9|156079.9|156175.7|156085.7|156151.1|156061.1|33
1651736710000|2022-05-05 07:45:10|156170.7|156080.7|156171.9|156081.9|156192.3|156083.6|156170.1|156062.3|19
1651736720000|2022-05-05 07:45:20|156172.3|156082.3|156194.1|156104.1|156194.1|156104.1|156171.9|156081.9|25
1651736730000|2022-05-05 07:45:30|156194.9|156104.9|156199.1|156069.1|156199.1|156106.8|156175|156069.1|17
1651736740000|2022-05-05 07:45:40|156198.9|156068.9|156166|156076|156200.4|156090|156164.5|156068.9|32
1651736750000|2022-05-05 07:45:50|156166.5|156076.5|156200|156110|156211.7|156121.7|156166.5|156076.5|29
1651736760000|2022-05-05 07:46:00|156210.1|156120.1|156213.5|156123.5|156222.8|156132.8|156192.7|156102.7|38
1651736770000|2022-05-05 07:46:10|156222.7|156132.7|156209.9|156119.9|156240.2|156150.2|156201.6|156111.6|36
1651736780000|2022-05-05 07:46:20|156211.5|156121.5|156213|156123|156215|156125|156210.5|156120.5|28
1651736790000|2022-05-05 07:46:30|156212.7|156122.7|156215.6|156125.6|156220.2|156130.2|156208.7|156118.7|20
1651736800000|2022-05-05 07:46:40|156215|156125|156213.2|156123.2|156215.6|156125.6|156210.2|156120.2|30
1651736810000|2022-05-05 07:46:50|156211.4|156121.4|156214.7|156124.7|156216.1|156126.1|156210|156120|32
1651736820000|2022-05-05 07:47:00|156215|156125|156200.7|156110.7|156215.5|156125.5|156198.5|156108.5|25
1651736830000|2022-05-05 07:47:10|156200.3|156110.3|156178.5|156088.5|156200.5|156110.5|156168.2|156078.2|35
1651736840000|2022-05-05 07:47:20|156176.9|156086.9|156174.4|156084.4|156182.3|156092.3|156174|156084|33
1651736850000|2022-05-05 07:47:30|156174.9|156084.9|156183.1|156053.1|156183.1|156089.3|156156|156052.3|34
1651736860000|2022-05-05 07:47:40|156168.6|156078.6|156166.7|156076.7|156168.6|156078.6|156163.6|156073.6|15
1651736870000|2022-05-05 07:47:50|156164.5|156074.5|156157.8|156067.8|156166.1|156076.1|156153.4|156063.4|30
1651736880000|2022-05-05 07:48:00|156156.7|156066.7|156178.6|156088.6|156180.4|156090.4|156155.9|156065.9|36
1651736890000|2022-05-05 07:48:10|156178.8|156088.8|156186|156096|156193.4|156103.4|156178.6|156088.6|31
1651736900000|2022-05-05 07:48:20|156186.2|156096.2|156197.4|156067.4|156199.9|156099.2|156173.2|156061.8|21
1651736910000|2022-05-05 07:48:30|156177|156087|156169.8|156079.8|156197.8|156090.1|156167.5|156057.4|34
1651736920000|2022-05-05 07:48:40|156169.9|156079.9|156164.8|156074.8|156180.7|156090.7|156164.8|156074.8|37
1651736930000|2022-05-05 07:48:50|156165.9|156075.9|156184|156094|156185.6|156095.6|156165.5|156075.5|33
1651736940000|2022-05-05 07:49:00|156181.1|156091.1|156189.7|156099.7|156189.7|156099.7|156178|156088|29
1651736950000|2022-05-05 07:49:10|156190|156100|156185.4|156095.4|156191.2|156101.2|156184.6|156094.6|19
1651736960000|2022-05-05 07:49:20|156185.6|156095.6|156183|156093|156186|156096|156180.7|156090.7|15
1651736970000|2022-05-05 07:49:30|156180.7|156090.7|156157.6|156067.6|156182|156092|156155.7|156065.7|34
1651736980000|2022-05-05 07:49:40|156070.2|155980.2|156063.8|155973.8|156070.2|155980.2|156041.2|155951.2|34
1651736990000|2022-05-05 07:49:50|156064.2|155974.2|156047.7|155957.7|156067.6|155977.6|156045|155955|28
1651737000000|2022-05-05 07:50:00|156045.6|155955.6|156032.6|155942.6|156050.5|155960.5|156032.6|155942.6|38
1651737010000|2022-05-05 07:50:10|156031.8|155941.8|156042.4|155952.4|156043.5|155953.5|156031.8|155941.8|37
1651737020000|2022-05-05 07:50:20|156042.5|155952.5|156039|155949|156042.5|155952.5|156035.8|155945.8|35
1651737030000|2022-05-05 07:50:30|156039.3|155949.3|156034.4|155944.4|156039.4|155949.4|156033.6|155943.6|33
1651737040000|2022-05-05 07:50:40|156033.9|155943.9|156003.4|155913.4|156036.8|155946.8|155997.8|155907.8|35
1651737050000|2022-05-05 07:50:50|155998.9|155908.9|156005.1|155915.1|156006.9|155916.9|155998.9|155908.9|12
1651737060000|2022-05-05 07:51:00|156003.2|155913.2|156008.6|155918.6|156025.4|155935.4|156002.7|155912.7|26
1651737070000|2022-05-05 07:51:10|156008.7|155918.7|156011.1|155921.1|156025.5|155935.5|156008.7|155918.7|34
1651737080000|2022-05-05 07:51:20|156011.5|155921.5|156008.3|155918.3|156014.1|155924.1|156006.6|155916.6|33
1651737090000|2022-05-05 07:51:30|156007.4|155917.4|156009.1|155919.1|156009.9|155919.9|156007.3|155917.3|25
1651737100000|2022-05-05 07:51:40|156009.2|155919.2|156024.1|155934.1|156024.1|155934.1|156007.7|155917.7|27
1651737110000|2022-05-05 07:51:50|156023.9|155933.9|156077.5|155987.5|156077.5|155987.5|156023.9|155933.9|37
1651737120000|2022-05-05 07:52:00|156078.8|155988.8|156070.5|155980.5|156084.8|155994.8|156064.3|155974.3|33
1651737130000|2022-05-05 07:52:10|156071.2|155981.2|156081.4|155991.4|156090.5|156000.5|156067.7|155977.7|37
1651737140000|2022-05-05 07:52:20|156081.1|155991.1|156115.5|156025.5|156115.5|156025.5|156080.4|155980.1|35
1651737150000|2022-05-05 07:52:30|156116|156026|156115.7|156025.7|156120.7|156030.7|156110.2|156020.2|25
1651737160000|2022-05-05 07:52:40|156118.3|156028.3|156127|156037|156133.4|156043.4|156118.3|156028.3|35
1651737170000|2022-05-05 07:52:50|156126.1|156036.1|156089.7|155999.7|156128.1|156038.1|156089.6|155978.8|28
1651737180000|2022-05-05 07:53:00|156090|156000|156056.3|155966.3|156090.4|156000.4|156056.3|155966.3|25
1651737190000|2022-05-05 07:53:10|156049.8|155959.8|156084.9|155994.9|156084.9|155994.9|156042.9|155952.9|29
1651737200000|2022-05-05 07:53:20|156088.3|155998.3|156086.7|155996.7|156092.6|156002.6|156083.3|155993.3|31
1651737210000|2022-05-05 07:53:30|156085.6|155995.6|156089.9|155999.9|156091.6|156001.6|156082.3|155992.3|29
1651737220000|2022-05-05 07:53:40|156091.5|156001.5|156048.1|155958.1|156091.5|156001.5|156035|155932|34
1651737230000|2022-05-05 07:53:50|156048.9|155958.9|156035.8|155945.8|156052.7|155962.7|156033.7|155943.7|34
1651737240000|2022-05-05 07:54:00|156034.3|155944.3|156044.3|155954.3|156046.3|155956.3|156034.3|155944.3|28
1651737250000|2022-05-05 07:54:10|156044.7|155954.7|156035.3|155945.3|156044.7|155954.7|156029.8|155939.8|31
1651737260000|2022-05-05 07:54:20|156040|155950|156101.8|156011.8|156101.8|156011.8|156039.6|155949.6|35
1651737270000|2022-05-05 07:54:30|156100.3|156010.3|156111|156021|156114.4|156024.4|156094.5|156004.5|34
1651737280000|2022-05-05 07:54:40|156111.3|156021.3|156101.7|156011.7|156119.5|156029.5|156101.7|156011.7|33
1651737290000|2022-05-05 07:54:50|156102.7|156012.7|156134.3|156044.3|156153.4|156052.7|156098.2|155994.4|36
1651737300000|2022-05-05 07:55:00|156136.7|156046.7|156125.1|156035.1|156137.4|156047.4|156123.2|156033.2|33
1651737310000|2022-05-05 07:55:10|156097.3|156007.3|156098.6|156008.6|156103.5|156013.5|156091.1|156001.1|35
1651737320000|2022-05-05 07:55:20|156098.3|156008.3|156108.3|156018.3|156108.4|156018.4|156097.2|156007.2|33
1651737330000|2022-05-05 07:55:30|156109|156019|156067|155977|156110.2|156020.2|156056.1|155966.1|37
1651737340000|2022-05-05 07:55:40|156062|155972|156116.4|156026.4|156137.3|156026.4|156060.4|155970.4|33
1651737350000|2022-05-05 07:55:50|156116|156026|156098.8|156008.8|156123.9|156026|156090.1|155993.9|37
1651737360000|2022-05-05 07:56:00|156099.7|156009.7|156112.3|156022.3|156114.1|156024.1|156099.1|156009.1|34
1651737370000|2022-05-05 07:56:10|156112.4|156022.4|156029|155939|156115.2|156025.2|156013.9|155923.9|29
1651737380000|2022-05-05 07:56:20|156053|155923|156069.3|155939.3|156070.6|155961.6|156038.9|155922|36
1651737390000|2022-05-05 07:56:30|156068.7|155938.7|156057.5|155927.5|156068.7|155956.8|156036|155927.5|32
1651737400000|2022-05-05 07:56:40|156057.8|155927.8|155930.5|155840.5|156059.9|155929.9|155921.3|155814.5|30
1651737410000|2022-05-05 07:56:50|155931.4|155841.4|155929.1|155839.1|155931.4|155841.4|155918.5|155828.5|38
1651737420000|2022-05-05 07:57:00|155930.6|155840.6|155933.6|155843.6|155944|155854|155928.5|155838.5|39
1651737430000|2022-05-05 07:57:10|155936.6|155846.6|155934.7|155844.7|155946.3|155856.3|155933|155843|38
1651737440000|2022-05-05 07:57:20|155932.7|155842.7|155931.7|155841.7|155936.2|155846.2|155928.8|155838.8|35
1651737450000|2022-05-05 07:57:30|155924.3|155834.3|155934.8|155844.8|155937.3|155847.3|155924.3|155834.3|39
1651737460000|2022-05-05 07:57:40|155935.4|155845.4|155908.5|155818.5|155935.4|155845.4|155900.3|155810.3|37
1651737470000|2022-05-05 07:57:50|155912.5|155822.5|155917.5|155827.5|155920.2|155830.2|155905.7|155815.7|38
1651737480000|2022-05-05 07:58:00|155915.5|155825.5|155914.9|155824.9|155941.8|155851.8|155913.9|155823.9|37
1651737490000|2022-05-05 07:58:10|155915.5|155825.5|155955.5|155865.5|155968.9|155878.9|155884.5|155794.5|38
1651737500000|2022-05-05 07:58:20|155964.9|155874.9|155952.6|155862.6|155974.6|155884.6|155944.1|155854.1|40
1651737510000|2022-05-05 07:58:30|155955.2|155865.2|155979.5|155889.5|155993.1|155903.1|155951.1|155861.1|38
1651737520000|2022-05-05 07:58:40|155978.4|155888.4|155922.3|155832.3|155978.4|155888.4|155922.2|155832.2|38
1651737530000|2022-05-05 07:58:50|155921.9|155831.9|155915.4|155825.4|155926.4|155836.4|155911.3|155821.3|38
1651737540000|2022-05-05 07:59:00|155914.9|155824.9|155920.4|155830.4|155920.7|155830.7|155914.6|155824.6|32
1651737550000|2022-05-05 07:59:10|155920.1|155830.1|155916.7|155826.7|155920.8|155830.8|155908.5|155818.5|37
1651737560000|2022-05-05 07:59:20|155915.6|155825.6|155923.1|155833.1|155923.7|155833.7|155913.1|155823.1|34
1651737570000|2022-05-05 07:59:30|155921.4|155831.4|155915.4|155825.4|155923.9|155833.9|155907.1|155817.1|36
1651737580000|2022-05-05 07:59:40|155914.5|155824.5|155917.2|155827.2|155917.9|155827.9|155913.5|155823.5|25
1651737590000|2022-05-05 07:59:50|155916.2|155826.2|155918|155828|155918.1|155828.1|155915.4|155825.4|23
1651737600000|2022-05-05 08:00:00|155927.2|155837.2|155927.8|155837.8|155934.8|155844.8|155922.9|155832.9|36
1651737610000|2022-05-05 08:00:10|155926.3|155836.3|155978.4|155888.4|155983.2|155893.2|155924.4|155834.4|29
1651737620000|2022-05-05 08:00:20|155980.3|155890.3|155970.8|155880.8|155984.8|155894.8|155968.7|155878.7|40
1651737630000|2022-05-05 08:00:30|155966.3|155876.3|155924.2|155834.2|155973.6|155883.6|155921.6|155831.6|39
1651737640000|2022-05-05 08:00:40|155921.1|155831.1|155922.1|155832.1|155929.2|155839.2|155921.1|155831.1|38
1651737650000|2022-05-05 08:00:50|155921.3|155831.3|155909|155819|155921.5|155831.5|155903|155813|36
1651737660000|2022-05-05 08:01:00|155908.6|155818.6|155911.2|155821.2|155912|155822|155906.3|155816.3|26
1651737670000|2022-05-05 08:01:10|155911.5|155821.5|155897.6|155807.6|155925.2|155835.2|155897.6|155807.6|37
1651737680000|2022-05-05 08:01:20|155898.6|155808.6|155887.1|155797.1|155902|155812|155886.7|155796.7|39
1651737690000|2022-05-05 08:01:30|155886.7|155796.7|155893|155803|155893.6|155803.6|155884.7|155794.7|36
1651737700000|2022-05-05 08:01:40|155888|155798|155895.3|155805.3|155895.5|155805.5|155885.7|155795.7|37
1651737710000|2022-05-05 08:01:50|155893.7|155803.7|155940.6|155850.6|155948.2|155858.2|155890.1|155800.1|35
1651737720000|2022-05-05 08:02:00|155941.4|155851.4|155947.7|155857.7|155951.3|155861.3|155941.4|155851.4|38
1651737730000|2022-05-05 08:02:10|155946|155856|155950.5|155860.5|155965.3|155875.3|155925.7|155835.7|39
1651737740000|2022-05-05 08:02:20|155951.3|155861.3|155987.5|155897.5|155990.6|155900.6|155944.6|155854.6|39
1651737750000|2022-05-05 08:02:30|155987.3|155897.3|155955|155865|156009.9|155919.9|155951.9|155861.9|34
1651737760000|2022-05-05 08:02:40|155953.7|155863.7|155957.7|155867.7|155972.4|155882.4|155950.3|155860.3|31
1651737770000|2022-05-05 08:02:50|155968|155878|155994.7|155904.7|156005.7|155915.7|155968|155878|38
1651737780000|2022-05-05 08:03:00|155992.5|155902.5|156049.5|155959.5|156079.2|155989.2|155984.3|155879.8|40
1651737790000|2022-05-05 08:03:10|156045.5|155955.5|156084.3|155954.3|156088.4|155977.3|156045.5|155950.5|32
1651737800000|2022-05-05 08:03:20|156084.4|155954.4|156023.2|155933.2|156105|155997.8|156020|155913.6|37
1651737810000|2022-05-05 08:03:30|156023|155933|156101.9|156011.9|156117|156014.3|156020.7|155930.7|35
1651737820000|2022-05-05 08:03:40|156100.4|156010.4|156104.7|156014.7|156107.6|156017.6|156094.8|156004.8|32
1651737830000|2022-05-05 08:03:50|156104.4|156014.4|156116.7|156026.7|156116.7|156026.7|156092.7|156002.7|34
1651737840000|2022-05-05 08:04:00|156113.3|156023.3|156110.9|156020.9|156120|156030|156100.5|156010.5|36
1651737850000|2022-05-05 08:04:10|156112|156022|156139.3|156049.3|156158.4|156068.4|156112|156022|39
1651737860000|2022-05-05 08:04:20|156138.6|156048.6|156177.8|156087.8|156198.8|156088.3|156134.8|156044.8|36
1651737870000|2022-05-05 08:04:30|156177.7|156087.7|156186|156096|156189.1|156099.1|156167.7|156077.7|35
1651737880000|2022-05-05 08:04:40|156187.2|156097.2|156185.8|156095.8|156210.5|156098.1|156176.9|156068|35
1651737890000|2022-05-05 08:04:50|156185.9|156095.9|156182.4|156092.4|156188.7|156098.7|156182.4|156092.4|19
1651737900000|2022-05-05 08:05:00|156183|156093|156187.3|156097.3|156189.1|156099.1|156182.5|156092.5|23
1651737910000|2022-05-05 08:05:10|156188.1|156098.1|156186.8|156096.8|156189.2|156099.2|156186.3|156096.3|19
1651737920000|2022-05-05 08:05:20|156188|156098|156188.7|156098.7|156190.3|156100.3|156181.6|156091.6|20
1651737930000|2022-05-05 08:05:30|156187.1|156097.1|156182.5|156092.5|156191.5|156101.5|156166|156076|33
1651737940000|2022-05-05 08:05:40|156181|156091|156184.7|156094.7|156194.9|156104.9|156177.2|156087.2|33
1651737950000|2022-05-05 08:05:50|156188.3|156098.3|156206.4|156116.4|156206.9|156116.9|156177.6|156087.6|39
1651737960000|2022-05-05 08:06:00|156211|156121|156231.1|156141.1|156238.9|156148.9|156203.4|156113.4|38
1651737970000|2022-05-05 08:06:10|156230.3|156140.3|156231.6|156141.6|156235.2|156145.2|156228.9|156138.9|29
1651737980000|2022-05-05 08:06:20|156231.7|156141.7|156225.7|156135.7|156231.7|156141.7|156221.5|156131.5|26
1651737990000|2022-05-05 08:06:30|156224.9|156134.9|156222.3|156132.3|156226.7|156136.7|156222|156132|21
1651738000000|2022-05-05 08:06:40|156222.6|156132.6|156220.6|156130.6|156222.8|156132.8|156220.6|156130.6|11
1651738010000|2022-05-05 08:06:50|156223.6|156133.6|156226.1|156136.1|156227.9|156137.9|156220.8|156130.8|22
1651738020000|2022-05-05 08:07:00|156225.2|156135.2|156227.2|156137.2|156228.4|156138.4|156223.1|156133.1|22
1651738030000|2022-05-05 08:07:10|156226.1|156136.1|156226.9|156136.9|156226.9|156136.9|156225.1|156135.1|10
1651738040000|2022-05-05 08:07:20|156226.2|156136.2|156242.2|156152.2|156242.5|156152.5|156226|156136|22
1651738050000|2022-05-05 08:07:30|156254.1|156164.1|156363.4|156273.4|156363.7|156273.7|156254.1|156164.1|38
1651738060000|2022-05-05 08:07:40|156360.1|156270.1|156359.9|156269.9|156380.4|156275.2|156356.9|156249.5|33
1651738070000|2022-05-05 08:07:50|156360.9|156270.9|156367|156277|156372.4|156282.4|156358.8|156268.8|38
1651738080000|2022-05-05 08:08:00|156370.4|156280.4|156362.6|156272.6|156373.6|156283.6|156361.9|156271.9|29
1651738090000|2022-05-05 08:08:10|156363.5|156273.5|156411.4|156321.4|156411.4|156321.4|156361.4|156271.4|30
1651738100000|2022-05-05 08:08:20|156409.3|156319.3|156424.3|156334.3|156445.6|156340.5|156409.3|156297.3|34
1651738110000|2022-05-05 08:08:30|156450.2|156320.2|156425.4|156335.4|156450.2|156339.8|156418|156320.2|39
1651738120000|2022-05-05 08:08:40|156424|156334|156427.8|156337.8|156430.1|156340.1|156419|156329|35
1651738130000|2022-05-05 08:08:50|156427.6|156337.6|156531.3|156441.3|156532.4|156442.4|156427.6|156337.6|39
1651738140000|2022-05-05 08:09:00|156530.5|156440.5|156527.9|156437.9|156532.9|156442.9|156521.5|156431.5|37
1651738150000|2022-05-05 08:09:10|156526.3|156436.3|156529.8|156439.8|156531.8|156441.8|156526.3|156436.3|25
1651738160000|2022-05-05 08:09:20|156530.2|156440.2|156532.8|156442.8|156534.4|156444.4|156529.3|156439.3|25
1651738170000|2022-05-05 08:09:30|156533.4|156443.4|156572.3|156482.3|156590.9|156500.9|156532.7|156442.7|33
1651738180000|2022-05-05 08:09:40|156573.2|156483.2|156597.2|156507.2|156611.7|156515.3|156572.1|156479|36
1651738190000|2022-05-05 08:09:50|156620.4|156490.4|156620.8|156530.8|156638.7|156533|156592|156483.4|38
1651738200000|2022-05-05 08:10:00|156634.7|156504.7|156620.6|156530.6|156634.7|156534.9|156610.9|156504.7|29
1651738210000|2022-05-05 08:10:10|156619.8|156529.8|156609.2|156519.2|156635|156545|156609.2|156519.2|33
1651738220000|2022-05-05 08:10:20|156617.3|156527.3|156665.7|156575.7|156696.5|156597.3|156617.3|156527.3|40
1651738230000|2022-05-05 08:10:30|156669.5|156579.5|156667.7|156577.7|156691.5|156588.6|156665.8|156554.6|35
1651738240000|2022-05-05 08:10:40|156667.6|156577.6|156665.4|156575.4|156682.4|156592.4|156651.5|156539.4|36
1651738250000|2022-05-05 08:10:50|156667.6|156577.6|156664.1|156574.1|156687.7|156588.7|156660.9|156551.7|39
1651738260000|2022-05-05 08:11:00|156670|156580|156578.1|156488.1|156690|156583|156576.8|156467.8|38
1651738270000|2022-05-05 08:11:10|156582|156492|156586.4|156456.4|156604.3|156492|156562.9|156454.5|38
1651738280000|2022-05-05 08:11:20|156585.2|156455.2|156478.4|156348.4|156587.2|156457.2|156454.6|156348.4|35
1651738290000|2022-05-05 08:11:30|156457.4|156367.4|156489|156359|156496.3|156384.1|156457.4|156347.3|39
1651738300000|2022-05-05 08:11:40|156487.9|156357.9|156433.4|156343.4|156489|156359|156425.2|156315|39
1651738310000|2022-05-05 08:11:50|156432.5|156342.5|156429.1|156339.1|156454.9|156343.6|156424.4|156317.3|36
1651738320000|2022-05-05 08:12:00|156421.5|156331.5|156462.8|156332.8|156464.6|156348.4|156421.4|156323.1|39
1651738330000|2022-05-05 08:12:10|156464.7|156334.7|156486.7|156396.7|156509.2|156396.7|156452.2|156332.2|31
1651738340000|2022-05-05 08:12:20|156483.1|156393.1|156550|156420|156555.1|156446.8|156483.1|156379|36
1651738350000|2022-05-05 08:12:30|156554.9|156424.9|156586.6|156496.6|156615.4|156501.8|156533.6|156420.4|38
1651738360000|2022-05-05 08:12:40|156563.3|156473.3|156559.8|156469.8|156587.1|156479.9|156557.5|156455.5|31
1651738370000|2022-05-05 08:12:50|156562.2|156472.2|156449.1|156359.1|156562.2|156472.2|156439.1|156336|36
1651738380000|2022-05-05 08:13:00|156448.6|156358.6|156440.7|156350.7|156472.1|156358.6|156432.3|156338|32
1651738390000|2022-05-05 08:13:10|156441.1|156351.1|156442|156352|156463.2|156353.1|156439.9|156326.3|34
1651738400000|2022-05-05 08:13:20|156442.2|156352.2|156448.2|156358.2|156463.7|156361.7|156439.2|156328.4|31
1651738410000|2022-05-05 08:13:30|156448.8|156358.8|156430.7|156340.7|156463.5|156360.4|156416.8|156318.5|33
1651738420000|2022-05-05 08:13:40|156428.9|156338.9|156482.3|156352.3|156484.2|156366.7|156426.6|156316.1|35
1651738430000|2022-05-05 08:13:50|156481|156351|156484.3|156394.3|156490.6|156394.3|156462.8|156349.2|39
1651738440000|2022-05-05 08:14:00|156486.4|156396.4|156531|156441|156531|156441|156486.4|156396.4|37
1651738450000|2022-05-05 08:14:10|156525.3|156395.3|156498.3|156408.3|156535.2|156431.6|156495.1|156395.3|20
1651738460000|2022-05-05 08:14:20|156498|156408|156498|156408|156503.3|156413.3|156496|156406|33
1651738470000|2022-05-05 08:14:30|156498.2|156408.2|156507.3|156417.3|156510|156420|156497.5|156407.5|28
1651738480000|2022-05-05 08:14:40|156513.8|156423.8|156507.1|156417.1|156514.3|156424.3|156505.4|156415.4|26
1651738490000|2022-05-05 08:14:50|156509.7|156419.7|156511.6|156421.6|156531.7|156424.9|156509.7|156401.7|19
1651738500000|2022-05-05 08:15:00|156512.1|156422.1|156508.5|156418.5|156518.7|156428.7|156500.2|156410.2|28
1651738510000|2022-05-05 08:15:10|156508.1|156418.1|156462.4|156372.4|156510.4|156420.4|156461.8|156354.2|36
1651738520000|2022-05-05 08:15:20|156467.1|156377.1|156455.9|156365.9|156469.7|156379.7|156454.8|156364.8|33
1651738530000|2022-05-05 08:15:30|156457|156367|156429.2|156339.2|156457|156367|156415.4|156325.4|36
1651738540000|2022-05-05 08:15:40|156425.5|156335.5|156426.2|156336.2|156435.6|156345.6|156421.7|156331.7|36
1651738550000|2022-05-05 08:15:50|156427.5|156337.5|156326.2|156236.2|156427.5|156337.5|156309.4|156219.4|31
1651738560000|2022-05-05 08:16:00|156326.3|156236.3|156297.8|156207.8|156326.6|156236.6|156292.8|156202.8|28
1651738570000|2022-05-05 08:16:10|156298|156208|156308|156218|156324|156234|156295|156205|35
1651738580000|2022-05-05 08:16:20|156307.9|156217.9|156294.7|156204.7|156308.5|156218.5|156294.7|156204.7|39
1651738590000|2022-05-05 08:16:30|156293.3|156203.3|156332|156202|156332|156222.7|156291.6|156186.4|33
1651738600000|2022-05-05 08:16:40|156339.5|156209.5|156260.9|156170.9|156339.5|156243.9|156260.9|156170.9|33
1651738610000|2022-05-05 08:16:50|156258|156168|156276.5|156186.5|156276.5|156186.5|156248.5|156158.5|36
1651738620000|2022-05-05 08:17:00|156291.5|156201.5|156413.9|156323.9|156430.9|156323.9|156291.5|156198.5|37
1651738630000|2022-05-05 08:17:10|156412.7|156322.7|156405.1|156315.1|156412.7|156322.7|156403.3|156313.3|30
1651738640000|2022-05-05 08:17:20|156407.3|156317.3|156414.8|156324.8|156430.9|156340.9|156403.8|156313.8|38
1651738650000|2022-05-05 08:17:30|156407|156317|156429.5|156299.5|156436.4|156327.8|156407|156288.3|37
1651738660000|2022-05-05 08:17:40|156430.5|156300.5|156429.8|156299.8|156436.5|156326.8|156408.9|156298.4|37
1651738670000|2022-05-05 08:17:50|156425.6|156295.6|156407.8|156317.8|156430.2|156321.2|156405.5|156295.6|35
1651738680000|2022-05-05 08:18:00|156410.3|156320.3|156451.6|156361.6|156474|156380.4|156409.1|156319.1|37
1651738690000|2022-05-05 08:18:10|156450.6|156360.6|156402.2|156312.2|156450.6|156360.6|156395.1|156286.3|36
1651738700000|2022-05-05 08:18:20|156421.9|156291.9|156424.9|156294.9|156427.9|156313.6|156400.3|156291.9|34
1651738710000|2022-05-05 08:18:30|156423.2|156293.2|156433.3|156303.3|156438.8|156328.8|156412.3|156287.9|35
1651738720000|2022-05-05 08:18:40|156436.4|156306.4|156405.2|156315.2|156437.9|156320.2|156399.1|156303.3|37
1651738730000|2022-05-05 08:18:50|156403.3|156313.3|156433.6|156343.6|156443.7|156343.6|156397.9|156293.6|35
1651738740000|2022-05-05 08:19:00|156430.2|156340.2|156486.4|156396.4|156493.4|156403.4|156430.2|156319.3|38
1651738750000|2022-05-05 08:19:10|156489.3|156399.3|156482.1|156392.1|156497.6|156407.6|156473.4|156383.4|37
1651738760000|2022-05-05 08:19:20|156477.4|156387.4|156486.7|156396.7|156488.6|156398.6|156477.4|156387.4|34
1651738770000|2022-05-05 08:19:30|156488.2|156398.2|156486.8|156396.8|156499.4|156409.4|156484.2|156394.2|38
1651738780000|2022-05-05 08:19:40|156487|156397|156514.4|156424.4|156514.7|156424.7|156484.8|156394.8|29
1651738790000|2022-05-05 08:19:50|156515|156425|156513.4|156423.4|156515.5|156425.5|156504.2|156414.2|25
1651738800000|2022-05-05 08:20:00|156511.4|156421.4|156498.2|156408.2|156514.8|156424.8|156494.1|156404.1|28
1651738810000|2022-05-05 08:20:10|156496.6|156406.6|156476.2|156386.2|156500.6|156410.6|156465.6|156375.6|36
1651738820000|2022-05-05 08:20:20|156476.9|156386.9|156478.1|156388.1|156480.1|156390.1|156471.4|156381.4|30
1651738830000|2022-05-05 08:20:30|156470.3|156380.3|156475.1|156385.1|156475.4|156385.4|156468.8|156378.8|31
1651738840000|2022-05-05 08:20:40|156475.2|156385.2|156483.4|156393.4|156483.4|156393.4|156470.7|156380.7|29
1651738850000|2022-05-05 08:20:50|156483.5|156393.5|156478.1|156388.1|156484.8|156394.8|156477.8|156387.8|28
1651738860000|2022-05-05 08:21:00|156478.3|156388.3|156486.4|156396.4|156486.7|156396.7|156478.3|156388.3|26
1651738870000|2022-05-05 08:21:10|156484.2|156394.2|156499.7|156409.7|156509.6|156419.6|156482.3|156392.3|38
1651738880000|2022-05-05 08:21:20|156496.4|156406.4|156503.9|156413.9|156505.4|156415.4|156495.5|156405.5|24
1651738890000|2022-05-05 08:21:30|156504.1|156414.1|156501.6|156411.6|156504.1|156414.1|156501|156411|12
1651738900000|2022-05-05 08:21:40|156500.8|156410.8|156475.1|156385.1|156501.3|156411.3|156475.1|156385.1|23
1651738910000|2022-05-05 08:21:50|156474.1|156384.1|156492.6|156402.6|156503.3|156413.3|156473.8|156383.8|34
1651738920000|2022-05-05 08:22:00|156491.9|156401.9|156486.5|156396.5|156492.2|156402.2|156478.1|156388.1|37
1651738930000|2022-05-05 08:22:10|156486.6|156396.6|156480|156390|156503.9|156413.9|156479.9|156389.9|23
1651738940000|2022-05-05 08:22:20|156476.4|156386.4|156504.2|156414.2|156505.1|156415.1|156476.4|156386.4|29
1651738950000|2022-05-05 08:22:30|156499.6|156409.6|156457|156367|156509.7|156419.7|156457|156367|23
1651738960000|2022-05-05 08:22:40|156456.9|156366.9|156460.2|156370.2|156460.6|156370.6|156451.1|156361.1|25
1651738970000|2022-05-05 08:22:50|156456.9|156366.9|156414.1|156324.1|156456.9|156366.9|156407.4|156317.4|36
1651738980000|2022-05-05 08:23:00|156415|156325|156418.1|156328.1|156424|156334|156407.1|156317.1|32
1651738990000|2022-05-05 08:23:10|156417.3|156327.3|156411.3|156321.3|156419.7|156329.7|156409.7|156319.7|34
1651739000000|2022-05-05 08:23:20|156411.2|156321.2|156333.5|156243.5|156413.4|156323.4|156333|156243|34
1651739010000|2022-05-05 08:23:30|156334.3|156244.3|156349.9|156259.9|156349.9|156259.9|156334.3|156244.3|33
1651739020000|2022-05-05 08:23:40|156351|156261|156336.9|156246.9|156354.2|156264.2|156336.9|156246.9|25
1651739030000|2022-05-05 08:23:50|156286.8|156196.8|156282.8|156192.8|156293.1|156203.1|156276.7|156186.7|34
1651739040000|2022-05-05 08:24:00|156282.4|156192.4|156282.3|156192.3|156286.7|156196.7|156278.4|156188.4|35
1651739050000|2022-05-05 08:24:10|156276.4|156186.4|156310.4|156220.4|156322.3|156232.3|156266.6|156176.6|30
1651739060000|2022-05-05 08:24:20|156314.3|156224.3|156310.4|156220.4|156320|156230|156301.7|156211.7|19
1651739070000|2022-05-05 08:24:30|156311|156221|156323.1|156233.1|156339.9|156249.9|156311|156221|29
1651739080000|2022-05-05 08:24:40|156319.7|156229.7|156318.4|156228.4|156319.7|156229.7|156315.5|156225.5|22
1651739090000|2022-05-05 08:24:50|156317.8|156227.8|156319.5|156229.5|156320.5|156230.5|156315.7|156225.7|20
1651739100000|2022-05-05 08:25:00|156319.3|156229.3|156316.2|156226.2|156320|156230|156313.2|156223.2|24
1651739110000|2022-05-05 08:25:10|156315.6|156225.6|156342.9|156252.9|156344.5|156254.5|156312.1|156222.1|20
1651739120000|2022-05-05 08:25:20|156332.4|156242.4|156327.9|156237.9|156344.2|156254.2|156321.2|156231.2|27
1651739130000|2022-05-05 08:25:30|156326.9|156236.9|156338|156248|156342|156252|156326.9|156236.9|23
1651739140000|2022-05-05 08:25:40|156337.3|156247.3|156378.8|156288.8|156383.6|156293.6|156330.2|156240.2|34
1651739150000|2022-05-05 08:25:50|156379|156289|156340.6|156250.6|156382.8|156292.8|156338.7|156248.7|30
1651739160000|2022-05-05 08:26:00|156341.1|156251.1|156324.6|156234.6|156345.3|156255.3|156318.7|156228.7|31
1651739170000|2022-05-05 08:26:10|156325.5|156235.5|156323.9|156233.9|156327.7|156237.7|156322.9|156232.9|16
1651739180000|2022-05-05 08:26:20|156332.2|156242.2|156331.9|156241.9|156338.1|156248.1|156322.6|156232.6|33
1651739190000|2022-05-05 08:26:30|156334.4|156244.4|156277.5|156187.5|156334.4|156244.4|156275.5|156185.5|38
1651739200000|2022-05-05 08:26:40|156275.2|156185.2|156210.1|156120.1|156275.7|156185.7|156201.6|156111.6|36
1651739210000|2022-05-05 08:26:50|156204.9|156114.9|156208.2|156118.2|156210.2|156120.2|156200.6|156110.6|36
1651739220000|2022-05-05 08:27:00|156215.2|156125.2|156205.4|156115.4|156217.4|156127.4|156203.3|156113.3|34
1651739230000|2022-05-05 08:27:10|156205.5|156115.5|156208.1|156118.1|156212|156122|156205.1|156115.1|26
1651739240000|2022-05-05 08:27:20|156208.4|156118.4|156233.6|156143.6|156235.4|156145.4|156208.4|156118.4|21
1651739250000|2022-05-05 08:27:30|156232.1|156142.1|156243|156153|156246.9|156156.9|156231.3|156141.3|30
1651739260000|2022-05-05 08:27:40|156242.4|156152.4|156241.6|156151.6|156246|156156|156239.5|156149.5|36
1651739270000|2022-05-05 08:27:50|156242.2|156152.2|156226.7|156136.7|156242.2|156152.2|156212.2|156122.2|36
1651739280000|2022-05-05 08:28:00|156226.6|156136.6|156221.3|156131.3|156249.2|156159.2|156218.9|156128.9|40
1651739290000|2022-05-05 08:28:10|156222.6|156132.6|156224.3|156134.3|156229.4|156139.4|156218.6|156128.6|23
1651739300000|2022-05-05 08:28:20|156224.1|156134.1|156235.8|156145.8|156235.8|156145.8|156222.9|156132.9|32
1651739310000|2022-05-05 08:28:30|156235.1|156145.1|156219.7|156129.7|156235.1|156145.1|156218.3|156128.3|33
1651739320000|2022-05-05 08:28:40|156219|156129|156226.6|156136.6|156227.4|156137.4|156216|156126|29
1651739330000|2022-05-05 08:28:50|156226.5|156136.5|156230|156140|156231.3|156141.3|156214.8|156124.8|27
1651739340000|2022-05-05 08:29:00|156228.3|156138.3|156233.1|156143.1|156234.2|156144.2|156228.3|156138.3|31
1651739350000|2022-05-05 08:29:10|156232.8|156142.8|156231.2|156141.2|156232.8|156142.8|156227.7|156137.7|27
1651739360000|2022-05-05 08:29:20|156231.1|156141.1|156232.3|156142.3|156238.7|156148.7|156230.4|156140.4|28
1651739370000|2022-05-05 08:29:30|156228.1|156138.1|156229.9|156139.9|156232.4|156142.4|156227.7|156137.7|28
1651739380000|2022-05-05 08:29:40|156228.4|156138.4|156228.5|156138.5|156232.1|156142.1|156226.2|156136.2|31
1651739390000|2022-05-05 08:29:50|156229|156139|156227.7|156137.7|156234|156144|156226.5|156136.5|28
1651739400000|2022-05-05 08:30:00|156229.3|156139.3|156222.5|156132.5|156230.9|156140.9|156217.3|156127.3|34
1651739410000|2022-05-05 08:30:10|156222.4|156132.4|156233.9|156143.9|156236.4|156146.4|156220.7|156130.7|37
1651739420000|2022-05-05 08:30:20|156234.7|156144.7|156227.8|156137.8|156234.7|156144.7|156224.5|156134.5|35
1651739430000|2022-05-05 08:30:30|156228.7|156138.7|156255.4|156165.4|156256.8|156166.8|156226.2|156136.2|33
1651739440000|2022-05-05 08:30:40|156259.4|156169.4|156272.7|156182.7|156273.3|156183.3|156256.7|156166.7|35
1651739450000|2022-05-05 08:30:50|156272.9|156182.9|156283|156193|156295.6|156205.6|156262.5|156172.5|37
1651739460000|2022-05-05 08:31:00|156281.2|156191.2|156286.6|156196.6|156290.9|156200.9|156279.4|156189.4|30
1651739470000|2022-05-05 08:31:10|156286.9|156196.9|156284.6|156194.6|156287.4|156197.4|156273.2|156183.2|34
1651739480000|2022-05-05 08:31:20|156284.4|156194.4|156288.8|156198.8|156291.6|156201.6|156284.4|156194.4|33
1651739490000|2022-05-05 08:31:30|156287.3|156197.3|156286|156196|156288.6|156198.6|156274.1|156184.1|33
1651739500000|2022-05-05 08:31:40|156286.9|156196.9|156280.2|156190.2|156290|156200|156277.3|156187.3|35
1651739510000|2022-05-05 08:31:50|156282.3|156192.3|156280.6|156190.6|156296.7|156206.7|156280.6|156190.6|33
1651739520000|2022-05-05 08:32:00|156283.5|156193.5|156352.7|156262.7|156361.9|156271.9|156283.5|156193.5|38
1651739530000|2022-05-05 08:32:10|156352|156262|156349.4|156259.4|156352.5|156262.5|156347.2|156257.2|37
1651739540000|2022-05-05 08:32:20|156349.5|156259.5|156351.8|156261.8|156352.2|156262.2|156347.6|156257.6|37
1651739550000|2022-05-05 08:32:30|156350.2|156260.2|156351.1|156261.1|156354.8|156264.8|156348.2|156258.2|37
1651739560000|2022-05-05 08:32:40|156351.6|156261.6|156350.9|156260.9|156354.3|156264.3|156344.5|156254.5|34
1651739570000|2022-05-05 08:32:50|156351.7|156261.7|156350.7|156260.7|156354.7|156264.7|156335.2|156245.2|36
1651739580000|2022-05-05 08:33:00|156347.4|156257.4|156353.3|156263.3|156358.3|156268.3|156339.6|156249.6|40
1651739590000|2022-05-05 08:33:10|156356.3|156266.3|156359|156269|156359|156269|156336.8|156246.8|38
1651739600000|2022-05-05 08:33:20|156359.4|156269.4|156351.7|156261.7|156359.9|156269.9|156342.5|156252.5|35
1651739610000|2022-05-05 08:33:30|156350.9|156260.9|156334.5|156244.5|156359.2|156269.2|156334.5|156244.5|37
1651739620000|2022-05-05 08:33:40|156334.1|156244.1|156348.4|156258.4|156358.9|156268.9|156334.1|156244.1|38
1651739630000|2022-05-05 08:33:50|156341.8|156251.8|156353.3|156263.3|156354.9|156264.9|156326.7|156236.7|39
1651739640000|2022-05-05 08:34:00|156353.1|156263.1|156349.1|156259.1|156363.3|156273.3|156335.5|156245.5|36
1651739650000|2022-05-05 08:34:10|156346.8|156256.8|156376.8|156286.8|156380.4|156290.4|156344.5|156254.5|40
1651739660000|2022-05-05 08:34:20|156376.5|156286.5|156378.9|156288.9|156398.6|156308.6|156374.8|156284.8|38
1651739670000|2022-05-05 08:34:30|156384.4|156294.4|156384.6|156294.6|156392.3|156302.3|156378.1|156288.1|36
1651739680000|2022-05-05 08:34:40|156381.3|156291.3|156381.9|156291.9|156393.7|156303.7|156346.7|156256.7|36
1651739690000|2022-05-05 08:34:50|156382.8|156292.8|156371.7|156281.7|156387.2|156297.2|156368.1|156278.1|32
1651739700000|2022-05-05 08:35:00|156370.1|156280.1|156345.6|156255.6|156370.1|156280.1|156343.7|156253.7|35
1651739710000|2022-05-05 08:35:10|156340.4|156250.4|156333.2|156243.2|156340.4|156250.4|156287|156197|36
1651739720000|2022-05-05 08:35:20|156332|156242|156332.6|156242.6|156337.1|156247.1|156313.8|156223.8|36
1651739730000|2022-05-05 08:35:30|156337.1|156247.1|156333.5|156243.5|156341.8|156251.8|156329.3|156239.3|39
1651739740000|2022-05-05 08:35:40|156333|156243|156338.3|156248.3|156343.1|156253.1|156330|156240|39
1651739750000|2022-05-05 08:35:50|156339.5|156249.5|156332|156242|156343.5|156253.5|156326.6|156236.6|36
1651739760000|2022-05-05 08:36:00|156332.3|156242.3|156334.7|156244.7|156334.7|156244.7|156323.3|156233.3|37
1651739770000|2022-05-05 08:36:10|156336.9|156246.9|156324.7|156234.7|156337.3|156247.3|156314.4|156224.4|38
1651739780000|2022-05-05 08:36:20|156328.7|156238.7|156336.9|156246.9|156336.9|156246.9|156308.9|156218.9|35
1651739790000|2022-05-05 08:36:30|156330.3|156240.3|156331.8|156241.8|156346.2|156256.2|156329.4|156239.4|38
1651739800000|2022-05-05 08:36:40|156337|156247|156291.1|156201.1|156337|156247|156286.8|156196.8|39
1651739810000|2022-05-05 08:36:50|156286.8|156196.8|156303.9|156213.9|156309|156219|156284.1|156194.1|38
1651739820000|2022-05-05 08:37:00|156305.8|156215.8|156299|156209|156319|156229|156298.7|156208.7|36
1651739830000|2022-05-05 08:37:10|156303|156213|156315|156225|156315|156225|156298.2|156208.2|28
1651739840000|2022-05-05 08:37:20|156315.1|156225.1|156314.9|156224.9|156319.8|156229.8|156310.8|156220.8|31
1651739850000|2022-05-05 08:37:30|156316|156226|156287.7|156197.7|156318.2|156228.2|156283.9|156193.9|30
1651739860000|2022-05-05 08:37:40|156287|156197|156289|156199|156290.4|156200.4|156276.7|156186.7|37
1651739870000|2022-05-05 08:37:50|156289.2|156199.2|156285.9|156195.9|156289.2|156199.2|156285.2|156195.2|26
1651739880000|2022-05-05 08:38:00|156287.6|156197.6|156289.7|156199.7|156290.1|156200.1|156287.6|156197.6|20
1651739890000|2022-05-05 08:38:10|156289.8|156199.8|156289.4|156199.4|156291.8|156201.8|156288.9|156198.9|21
1651739900000|2022-05-05 08:38:20|156287.2|156197.2|156289.9|156199.9|156291.9|156201.9|156287.2|156197.2|24
1651739910000|2022-05-05 08:38:30|156285.5|156195.5|156303.7|156213.7|156323.3|156233.3|156282.7|156192.7|38
1651739920000|2022-05-05 08:38:40|156302.3|156212.3|156291.5|156201.5|156302.6|156212.6|156291.1|156201.1|28
1651739930000|2022-05-05 08:38:50|156291.6|156201.6|156290.9|156200.9|156293|156203|156290.6|156200.6|26
1651739940000|2022-05-05 08:39:00|156291|156201|156293.9|156203.9|156294.4|156204.4|156290.6|156200.6|21
1651739950000|2022-05-05 08:39:10|156293.1|156203.1|156339.7|156249.7|156341.2|156251.2|156292.8|156202.8|29
1651739960000|2022-05-05 08:39:20|156339.2|156249.2|156338.5|156248.5|156340.5|156250.5|156338.3|156248.3|24
1651739970000|2022-05-05 08:39:30|156338.3|156248.3|156301.5|156211.5|156338.3|156248.3|156300.7|156210.7|33
1651739980000|2022-05-05 08:39:40|156301.2|156211.2|156298.9|156208.9|156301.4|156211.4|156298.7|156208.7|14
1651739990000|2022-05-05 08:39:50|156300.3|156210.3|156339|156249|156339.2|156249.2|156299.1|156209.1|27
1651740000000|2022-05-05 08:40:00|156337.9|156247.9|156357.5|156267.5|156359.2|156269.2|156337.9|156247.9|36
1651740010000|2022-05-05 08:40:10|156357.1|156267.1|156360.6|156270.6|156362.7|156272.7|156357|156267|30
1651740020000|2022-05-05 08:40:20|156361|156271|156360.6|156270.6|156361.9|156271.9|156357.2|156267.2|23
1651740030000|2022-05-05 08:40:30|156361|156271|156362.6|156272.6|156362.6|156272.6|156360.7|156270.7|25
1651740040000|2022-05-05 08:40:40|156361.9|156271.9|156403|156313|156403|156313|156361.9|156271.9|37
1651740050000|2022-05-05 08:40:50|156401.7|156311.7|156404.8|156314.8|156406.4|156316.4|156399.4|156309.4|21
1651740060000|2022-05-05 08:41:00|156404.2|156314.2|156417.5|156327.5|156417.5|156327.5|156394.7|156304.7|35
1651740070000|2022-05-05 08:41:10|156420.6|156330.6|156399.1|156309.1|156420.6|156330.6|156393.7|156303.7|28
1651740080000|2022-05-05 08:41:20|156398.3|156308.3|156475.9|156385.9|156485.5|156395.5|156397|156307|31
1651740090000|2022-05-05 08:41:30|156474.5|156384.5|156481.5|156391.5|156486.3|156396.3|156474.5|156384.5|20
1651740100000|2022-05-05 08:41:40|156487|156397|156480.3|156390.3|156487.2|156397.2|156480|156390|17
1651740110000|2022-05-05 08:41:50|156483.3|156393.3|156477|156387|156486.9|156396.9|156477|156387|20
1651740120000|2022-05-05 08:42:00|156480.5|156390.5|156568|156478|156568|156478|156480.5|156390.5|38
1651740130000|2022-05-05 08:42:10|156567.4|156477.4|156539.5|156449.5|156604.5|156514.5|156536.8|156446.8|35
1651740140000|2022-05-05 08:42:20|156539.9|156449.9|156538.9|156448.9|156545|156455|156535.4|156445.4|34
1651740150000|2022-05-05 08:42:30|156539.3|156449.3|156548.4|156458.4|156557.4|156467.4|156538.7|156448.7|34
1651740160000|2022-05-05 08:42:40|156547.1|156457.1|156539.7|156449.7|156547.1|156457.1|156539.7|156449.7|35
1651740170000|2022-05-05 08:42:50|156538|156448|156543.7|156453.7|156546|156456|156537.1|156447.1|29
1651740180000|2022-05-05 08:43:00|156545.3|156455.3|156553.5|156463.5|156562.6|156472.6|156533.4|156443.4|38
1651740190000|2022-05-05 08:43:10|156553.1|156463.1|156537.5|156447.5|156555.2|156465.2|156537.5|156447.5|36
1651740200000|2022-05-05 08:43:20|156541.3|156451.3|156532.8|156442.8|156543.3|156453.3|156532.8|156442.8|24
1651740210000|2022-05-05 08:43:30|156532.7|156442.7|156534.7|156444.7|156535.4|156445.4|156532.1|156442.1|22
1651740220000|2022-05-05 08:43:40|156534.6|156444.6|156534.9|156444.9|156535.6|156445.6|156533.7|156443.7|16
1651740230000|2022-05-05 08:43:50|156535.3|156445.3|156545.6|156455.6|156548.8|156458.8|156531|156441|33
1651740240000|2022-05-05 08:44:00|156546.4|156456.4|156542.8|156452.8|156546.6|156456.6|156534.2|156444.2|35
1651740250000|2022-05-05 08:44:10|156539.6|156449.6|156534.8|156444.8|156543.5|156453.5|156534.7|156444.7|35
1651740260000|2022-05-05 08:44:20|156531.8|156441.8|156571.4|156481.4|156571.4|156481.4|156427.2|156337.2|39
1651740270000|2022-05-05 08:44:30|156570.3|156480.3|156565.9|156475.9|156580.8|156490.8|156553|156463|36
1651740280000|2022-05-05 08:44:40|156567.5|156477.5|156532|156442|156568.8|156478.8|156526.1|156436.1|34
1651740290000|2022-05-05 08:44:50|156530.3|156440.3|156525.7|156435.7|156537.5|156447.5|156523.2|156433.2|33
1651740300000|2022-05-05 08:45:00|156525.9|156435.9|156528.4|156438.4|156529.7|156439.7|156523.7|156433.7|34
1651740310000|2022-05-05 08:45:10|156528.5|156438.5|156529.8|156439.8|156529.9|156439.9|156523.7|156433.7|31
1651740320000|2022-05-05 08:45:20|156528.7|156438.7|156531.7|156441.7|156531.7|156441.7|156527.9|156437.9|24
1651740330000|2022-05-05 08:45:30|156532.3|156442.3|156529.1|156439.1|156534.1|156444.1|156526.2|156436.2|32
1651740340000|2022-05-05 08:45:40|156528.7|156438.7|156537.1|156447.1|156537.1|156447.1|156522.7|156432.7|32
1651740350000|2022-05-05 08:45:50|156536|156446|156613.2|156523.2|156613.2|156523.2|156533.8|156443.8|38
1651740360000|2022-05-05 08:46:00|156608.7|156518.7|156596.6|156506.6|156617.5|156527.5|156594.4|156504.4|36
1651740370000|2022-05-05 08:46:10|156591.3|156501.3|156590.9|156500.9|156591.3|156501.3|156584.3|156494.3|35
1651740380000|2022-05-05 08:46:20|156589.7|156499.7|156587.6|156497.6|156589.8|156499.8|156585.6|156495.6|31
1651740390000|2022-05-05 08:46:30|156588.4|156498.4|156584|156494|156590.7|156500.7|156583.2|156493.2|29
1651740400000|2022-05-05 08:46:40|156583.8|156493.8|156589.1|156499.1|156589.1|156499.1|156582.2|156492.2|27
1651740410000|2022-05-05 08:46:50|156590.7|156500.7|156587.8|156497.8|156590.7|156500.7|156583.8|156493.8|38
1651740420000|2022-05-05 08:47:00|156589.9|156499.9|156557.8|156467.8|156589.9|156499.9|156557.8|156467.8|39
1651740430000|2022-05-05 08:47:10|156562|156472|156559.8|156469.8|156562.8|156472.8|156552.6|156462.6|29
1651740440000|2022-05-05 08:47:20|156556|156466|156550.3|156460.3|156556.3|156466.3|156550.2|156460.2|28
1651740450000|2022-05-05 08:47:30|156550.6|156460.6|156549|156459|156550.8|156460.8|156548|156458|17
1651740460000|2022-05-05 08:47:40|156548.2|156458.2|156517.5|156427.5|156548.2|156458.2|156516.3|156426.3|31
1651740470000|2022-05-05 08:47:50|156517|156427|156514|156424|156517.9|156427.9|156512.3|156422.3|26
1651740480000|2022-05-05 08:48:00|156514.6|156424.6|156424.1|156334.1|156517.1|156427.1|156424.1|156334.1|31
1651740490000|2022-05-05 08:48:10|156480.9|156390.9|156478.2|156388.2|156490.7|156400.7|156471.2|156381.2|38
1651740500000|2022-05-05 08:48:20|156478.5|156388.5|156476.8|156386.8|156485.4|156395.4|156473.7|156383.7|34
1651740510000|2022-05-05 08:48:30|156477.2|156387.2|156454.7|156364.7|156478.2|156388.2|156453.6|156363.6|36
1651740520000|2022-05-05 08:48:40|156454.4|156364.4|156448.1|156358.1|156458.1|156368.1|156448.1|156358.1|31
1651740530000|2022-05-05 08:48:50|156438.2|156348.2|156451.6|156361.6|156452.4|156362.4|156377.1|156287.1|35
1651740540000|2022-05-05 08:49:00|156447.3|156357.3|156453.3|156363.3|156453.3|156363.3|156444.7|156354.7|19
1651740550000|2022-05-05 08:49:10|156446.7|156356.7|156477.7|156387.7|156497.8|156407.8|156446.7|156356.7|37
1651740560000|2022-05-05 08:49:20|156484.5|156394.5|156453.1|156363.1|156492.5|156402.5|156451.5|156361.5|36
1651740570000|2022-05-05 08:49:30|156455|156365|156412.6|156322.6|156456.7|156366.7|156411.4|156321.4|34
1651740580000|2022-05-05 08:49:40|156412.2|156322.2|156439.9|156349.9|156443.7|156353.7|156412.2|156322.2|38
1651740590000|2022-05-05 08:49:50|156439.6|156349.6|156441.1|156351.1|156443|156353|156435.3|156345.3|37
1651740600000|2022-05-05 08:50:00|156442.2|156352.2|156466.7|156376.7|156466.7|156376.7|156442.2|156352.2|34
1651740610000|2022-05-05 08:50:10|156467.8|156377.8|156455.7|156365.7|156469.5|156379.5|156455.3|156365.3|34
1651740620000|2022-05-05 08:50:20|156455.4|156365.4|156494.4|156404.4|156494.4|156404.4|156455.4|156365.4|28
1651740630000|2022-05-05 08:50:30|156498|156408|156456.9|156366.9|156498|156408|156454.1|156364.1|28
1651740640000|2022-05-05 08:50:40|156455.9|156365.9|156454.8|156364.8|156457.2|156367.2|156452.2|156362.2|20
1651740650000|2022-05-05 08:50:50|156454.5|156364.5|156476.3|156386.3|156480.3|156390.3|156453.8|156363.8|30
1651740660000|2022-05-05 08:51:00|156476.9|156386.9|156482.7|156392.7|156494.9|156404.9|156476.9|156386.9|33
1651740670000|2022-05-05 08:51:10|156481.4|156391.4|156455.7|156365.7|156483.1|156393.1|156454.9|156364.9|34
1651740680000|2022-05-05 08:51:20|156459.5|156369.5|156443.3|156353.3|156459.5|156369.5|156443.3|156353.3|37
1651740690000|2022-05-05 08:51:30|156443.6|156353.6|156432.8|156342.8|156443.6|156353.6|156428.3|156338.3|40
1651740700000|2022-05-05 08:51:40|156431.4|156341.4|156430.8|156340.8|156433.2|156343.2|156426.4|156336.4|32
1651740710000|2022-05-05 08:51:50|156428.8|156338.8|156440.7|156350.7|156440.7|156350.7|156421.9|156331.9|31
1651740720000|2022-05-05 08:52:00|156434.9|156344.9|156434.8|156344.8|156440.3|156350.3|156433.8|156343.8|22
1651740730000|2022-05-05 08:52:10|156434.4|156344.4|156438.8|156348.8|156441.9|156351.9|156434.4|156344.4|18
1651740740000|2022-05-05 08:52:20|156438.6|156348.6|156448.9|156358.9|156448.9|156358.9|156438.6|156348.6|25
1651740750000|2022-05-05 08:52:30|156449.4|156359.4|156432.4|156342.4|156449.4|156359.4|156431.3|156341.3|21
1651740760000|2022-05-05 08:52:40|156432.3|156342.3|156436.3|156346.3|156438.9|156348.9|156432.3|156342.3|20
1651740770000|2022-05-05 08:52:50|156436.1|156346.1|156431.6|156341.6|156448.9|156358.9|156431.3|156341.3|24
1651740780000|2022-05-05 08:53:00|156432.8|156342.8|156439.5|156349.5|156442.2|156352.2|156430.9|156340.9|20
1651740790000|2022-05-05 08:53:10|156436.1|156346.1|156427.8|156337.8|156438.3|156348.3|156427.5|156337.5|17
1651740800000|2022-05-05 08:53:20|156422.5|156332.5|156438.2|156348.2|156440.2|156350.2|156422.5|156332.5|24
1651740810000|2022-05-05 08:53:30|156438.8|156348.8|156444.4|156354.4|156449.9|156359.9|156437|156347|20
1651740820000|2022-05-05 08:53:40|156443.5|156353.5|156428.3|156338.3|156443.5|156353.5|156422.1|156332.1|20
1651740830000|2022-05-05 08:53:50|156433.9|156343.9|156487.1|156397.1|156499.9|156409.9|156427.9|156337.9|24
1651740840000|2022-05-05 08:54:00|156487.3|156397.3|156487.7|156397.7|156490.6|156400.6|156486.4|156396.4|23
1651740850000|2022-05-05 08:54:10|156490.1|156400.1|156450.9|156360.9|156492.4|156402.4|156442.7|156352.7|26
1651740860000|2022-05-05 08:54:20|156453.2|156363.2|156472.7|156382.7|156472.7|156382.7|156450.6|156360.6|25
1651740870000|2022-05-05 08:54:30|156474.7|156384.7|156497.8|156407.8|156519.3|156429.3|156468.1|156378.1|31
1651740880000|2022-05-05 08:54:40|156493.8|156403.8|156498.2|156408.2|156503.8|156413.8|156492.3|156402.3|21
1651740890000|2022-05-05 08:54:50|156505.1|156415.1|156499.1|156409.1|156505.1|156415.1|156496.6|156406.6|21
1651740900000|2022-05-05 08:55:00|156499.3|156409.3|156621.7|156531.7|156621.7|156531.7|156499.3|156409.3|31
1651740910000|2022-05-05 08:55:10|156618.1|156528.1|156612|156522|156623|156533|156612|156522|31
1651740920000|2022-05-05 08:55:20|156612.1|156522.1|156571.6|156481.6|156636.7|156546.7|156571.1|156481.1|29
1651740930000|2022-05-05 08:55:30|156570.8|156480.8|156525.3|156435.3|156597.8|156507.8|156510.3|156420.3|25
1651740940000|2022-05-05 08:55:40|156522.4|156432.4|156523.6|156433.6|156526.8|156436.8|156516.6|156426.6|26
1651740950000|2022-05-05 08:55:50|156523.4|156433.4|156522.8|156432.8|156535.1|156445.1|156518.7|156428.7|34
1651740960000|2022-05-05 08:56:00|156522.1|156432.1|156524.1|156434.1|156532.3|156442.3|156520.4|156430.4|32
1651740970000|2022-05-05 08:56:10|156524|156434|156512.2|156422.2|156537|156447|156511.2|156421.2|35
1651740980000|2022-05-05 08:56:20|156512.5|156422.5|156514.4|156424.4|156514.8|156424.8|156503|156413|18
1651740990000|2022-05-05 08:56:30|156516.2|156426.2|156514.7|156424.7|156525.4|156435.4|156507.4|156417.4|30
1651741000000|2022-05-05 08:56:40|156519.5|156429.5|156514.9|156424.9|156525.1|156435.1|156511.8|156421.8|30
1651741010000|2022-05-05 08:56:50|156515.3|156425.3|156530.1|156440.1|156530.5|156440.5|156510.5|156420.5|29
1651741020000|2022-05-05 08:57:00|156529.8|156439.8|156555.4|156465.4|156572|156482|156529|156439|26
1651741030000|2022-05-05 08:57:10|156527.5|156437.5|156480.8|156390.8|156527.5|156437.5|156474.8|156384.8|35
1651741040000|2022-05-05 08:57:20|156480.1|156390.1|156503.4|156413.4|156509.2|156419.2|156478.6|156388.6|35
1651741050000|2022-05-05 08:57:30|156503.1|156413.1|156489|156399|156518.8|156428.8|156479|156389|34
1651741060000|2022-05-05 08:57:40|156489.7|156399.7|156492.9|156402.9|156510.2|156420.2|156484.1|156394.1|32
1651741070000|2022-05-05 08:57:50|156491.5|156401.5|156506.5|156416.5|156513|156423|156491.5|156401.5|30
1651741080000|2022-05-05 08:58:00|156505.9|156415.9|156508.7|156418.7|156512.7|156422.7|156504.7|156414.7|26
1651741090000|2022-05-05 08:58:10|156508.4|156418.4|156515.5|156425.5|156519.3|156429.3|156507.6|156417.6|24
1651741100000|2022-05-05 08:58:20|156519|156429|156521.3|156431.3|156523.2|156433.2|156511.9|156421.9|20
1651741110000|2022-05-05 08:58:30|156519.1|156429.1|156465.6|156375.6|156519.1|156429.1|156462.3|156372.3|27
1651741120000|2022-05-05 08:58:40|156464.4|156374.4|156479.7|156389.7|156483.6|156393.6|156460.8|156370.8|29
1651741130000|2022-05-05 08:58:50|156479.8|156389.8|156481.4|156391.4|156484.2|156394.2|156475.7|156385.7|18
1651741140000|2022-05-05 08:59:00|156481.2|156391.2|156475|156385|156483.1|156393.1|156474.4|156384.4|25
1651741150000|2022-05-05 08:59:10|156473.9|156383.9|156446.2|156356.2|156473.9|156383.9|156446.2|156356.2|32
1651741160000|2022-05-05 08:59:20|156451.7|156361.7|156400.6|156310.6|156458.7|156368.7|156400.6|156310.6|25
1651741170000|2022-05-05 08:59:30|156394.2|156304.2|156363|156273|156394.2|156304.2|156359.7|156269.7|36
1651741180000|2022-05-05 08:59:40|156363.3|156273.3|156326|156236|156369.2|156279.2|156324.9|156234.9|28
1651741190000|2022-05-05 08:59:50|156325.2|156235.2|156319.8|156229.8|156362.4|156272.4|156319.8|156229.8|37
1651741200000|2022-05-05 09:00:00|156318.5|156228.5|156346|156256|156347.7|156257.7|156309.6|156219.6|30
1651741210000|2022-05-05 09:00:10|156341.9|156251.9|156307.7|156217.7|156349.6|156259.6|156306.3|156216.3|25
1651741220000|2022-05-05 09:00:20|156313.2|156223.2|156306.8|156216.8|156328.1|156238.1|156306.8|156216.8|22
1651741230000|2022-05-05 09:00:30|156311.7|156221.7|156327.1|156237.1|156333|156243|156305.6|156215.6|32
1651741240000|2022-05-05 09:00:40|156330.2|156240.2|156329|156239|156331.9|156241.9|156326.5|156236.5|30
1651741250000|2022-05-05 09:00:50|156329.5|156239.5|156325.5|156235.5|156329.5|156239.5|156308.8|156218.8|31
1651741260000|2022-05-05 09:01:00|156323.3|156233.3|156319.5|156229.5|156331.2|156241.2|156316.1|156226.1|35
1651741270000|2022-05-05 09:01:10|156319.4|156229.4|156361.7|156271.7|156383.6|156293.6|156318.7|156228.7|33
1651741280000|2022-05-05 09:01:20|156364.7|156274.7|156350.1|156260.1|156366.1|156276.1|156350.1|156260.1|31
1651741290000|2022-05-05 09:01:30|156348.3|156258.3|156304.5|156214.5|156349.6|156259.6|156300.4|156210.4|35
1651741300000|2022-05-05 09:01:40|156301.4|156211.4|156302.7|156212.7|156307.1|156217.1|156295.8|156205.8|27
1651741310000|2022-05-05 09:01:50|156303.7|156213.7|156301.7|156211.7|156304.7|156214.7|156300.2|156210.2|32
1651741320000|2022-05-05 09:02:00|156301.2|156211.2|156298.5|156208.5|156306.3|156216.3|156298.5|156208.5|26
1651741330000|2022-05-05 09:02:10|156301.4|156211.4|156303.5|156213.5|156303.5|156213.5|156299.4|156209.4|30
1651741340000|2022-05-05 09:02:20|156302.4|156212.4|156301.8|156211.8|156304.2|156214.2|156300.5|156210.5|27
1651741350000|2022-05-05 09:02:30|156304.2|156214.2|156302.2|156212.2|156305.8|156215.8|156290|156200|36
1651741360000|2022-05-05 09:02:40|156305.5|156215.5|156292.6|156202.6|156305.5|156215.5|156290.7|156200.7|34
1651741370000|2022-05-05 09:02:50|156291.7|156201.7|156224.3|156134.3|156291.7|156201.7|156207|156117|38
1651741380000|2022-05-05 09:03:00|156225.1|156135.1|156142.9|156052.9|156225.1|156135.1|156128.1|156032.5|38
1651741390000|2022-05-05 09:03:10|156141.7|156051.7|156139.9|156049.9|156150.9|156060.9|156135|156045|33
1651741400000|2022-05-05 09:03:20|156141.5|156051.5|156121|156031|156141.5|156051.5|156117.9|156027.9|25
1651741410000|2022-05-05 09:03:30|156121.9|156031.9|156136.7|156046.7|156136.7|156046.7|156121.9|156031.9|24
1651741420000|2022-05-05 09:03:40|156137|156047|156145.8|156055.8|156147.6|156057.6|156135.6|156045.6|18
1651741430000|2022-05-05 09:03:50|156144.8|156054.8|156245.4|156155.4|156247.7|156157.7|156144.8|156054.8|36
1651741440000|2022-05-05 09:04:00|156245.5|156155.5|156236.2|156146.2|156247.6|156157.6|156233.5|156143.5|32
1651741450000|2022-05-05 09:04:10|156235.4|156145.4|156179.3|156089.3|156238.4|156148.4|156179.3|156089.3|26
1651741460000|2022-05-05 09:04:20|156178.1|156088.1|156180.8|156090.8|156183.5|156093.5|156175.2|156085.2|24
1651741470000|2022-05-05 09:04:30|156182.4|156092.4|156179.6|156089.6|156184.6|156094.6|156177.5|156087.5|17
1651741480000|2022-05-05 09:04:40|156181.2|156091.2|156193.8|156103.8|156194.3|156104.3|156178.9|156088.9|22
1651741490000|2022-05-05 09:04:50|156199.9|156109.9|156175.4|156085.4|156206|156116|156169.6|156079.6|34
1651741500000|2022-05-05 09:05:00|156167.5|156077.5|156175.4|156085.4|156175.8|156085.8|156166.3|156076.3|22
1651741510000|2022-05-05 09:05:10|156176.9|156086.9|156178|156088|156179.8|156089.8|156173.8|156083.8|21
1651741520000|2022-05-05 09:05:20|156187.1|156097.1|156195.9|156105.9|156196.2|156106.2|156187.1|156097.1|25
1651741530000|2022-05-05 09:05:30|156189.1|156099.1|156192.1|156102.1|156196.1|156106.1|156189.1|156099.1|26
1651741540000|2022-05-05 09:05:40|156190|156100|156184|156094|156190|156100|156180.8|156090.8|26
1651741550000|2022-05-05 09:05:50|156187.2|156097.2|156182.3|156092.3|156188.8|156098.8|156171.6|156081.6|23
1651741560000|2022-05-05 09:06:00|156183.8|156093.8|156187.8|156097.8|156195.6|156105.6|156183.8|156093.8|31
1651741570000|2022-05-05 09:06:10|156187.2|156097.2|156184.8|156094.8|156189.4|156099.4|156184|156094|22
1651741580000|2022-05-05 09:06:20|156183.9|156093.9|156114.1|156024.1|156194.1|156104.1|156114.1|156024.1|24
1651741590000|2022-05-05 09:06:30|156114|156024|156090.3|156000.3|156121.2|156031.2|156085.4|155995.4|34
1651741600000|2022-05-05 09:06:40|156087|155997|156058.9|155968.9|156093|156003|156055.9|155965.9|34
1651741610000|2022-05-05 09:06:50|156056.7|155966.7|156089.7|155999.7|156089.7|155999.7|156054.7|155964.7|22
1651741620000|2022-05-05 09:07:00|156088.8|155998.8|156077|155987|156091.2|156001.2|156074.6|155984.6|27
1651741630000|2022-05-05 09:07:10|156077.2|155987.2|156066.9|155976.9|156082.4|155992.4|156064.7|155974.7|28
1651741640000|2022-05-05 09:07:20|156066.4|155976.4|156062.9|155972.9|156067.9|155977.9|156060.8|155970.8|27
1651741650000|2022-05-05 09:07:30|156063|155973|156070.8|155980.8|156071.4|155981.4|156063|155973|27
1651741660000|2022-05-05 09:07:40|156069.9|155979.9|156088|155998|156088|155998|156002|155912|37
1651741670000|2022-05-05 09:07:50|156090.2|156000.2|156098|156008|156100.5|156010.5|156088.7|155998.7|34
1651741680000|2022-05-05 09:08:00|156097.8|156007.8|156069.5|155979.5|156103.4|156013.4|156067.4|155959.9|38
1651741690000|2022-05-05 09:08:10|156070.4|155980.4|156074.9|155984.9|156077.5|155987.5|156068.1|155978.1|33
1651741700000|2022-05-05 09:08:20|156075.1|155985.1|156028.2|155938.2|156090.6|156000.6|156026.6|155936.6|33
1651741710000|2022-05-05 09:08:30|156027.6|155937.6|156034.3|155944.3|156051.7|155961.7|156022|155932|38
1651741720000|2022-05-05 09:08:40|156027.8|155937.8|156029.6|155939.6|156031.1|155941.1|156021|155931|30
1651741730000|2022-05-05 09:08:50|156030.9|155940.9|156100.7|156010.7|156100.9|156010.9|156029.9|155939.9|35
1651741740000|2022-05-05 09:09:00|156100.3|156010.3|156126.7|156036.7|156126.7|156036.7|156095.9|156005.9|36
1651741750000|2022-05-05 09:09:10|156133.6|156043.6|156171.8|156081.8|156175.1|156085.1|156132.9|156042.9|36
1651741760000|2022-05-05 09:09:20|156172.4|156082.4|156171.2|156081.2|156177.8|156087.8|156154.4|156064.4|37
1651741770000|2022-05-05 09:09:30|156172.2|156082.2|156173.1|156083.1|156175.7|156085.7|156171.5|156081.5|28
1651741780000|2022-05-05 09:09:40|156173.4|156083.4|156172.5|156082.5|156173.5|156083.5|156168.6|156078.6|25
1651741790000|2022-05-05 09:09:50|156172.7|156082.7|156130.5|156040.5|156183.5|156093.5|156128.6|156038.6|37
1651741800000|2022-05-05 09:10:00|156133.3|156043.3|156133|156043|156161|156071|156130.1|156040.1|40
1651741810000|2022-05-05 09:10:10|156133.3|156043.3|156156.7|156066.7|156164|156074|156132.3|156042.3|34
1651741820000|2022-05-05 09:10:20|156157.9|156067.9|156137.4|156047.4|156157.9|156067.9|156134.5|156044.5|34
1651741830000|2022-05-05 09:10:30|156136.9|156046.9|156126.5|156036.5|156151.5|156061.5|156121.5|156031.5|33
1651741840000|2022-05-05 09:10:40|156126.8|156036.8|156127.7|156037.7|156128.6|156038.6|156123.9|156033.9|31
1651741850000|2022-05-05 09:10:50|156128|156038|156125.9|156035.9|156128.3|156038.3|156124.2|156034.2|25
1651741860000|2022-05-05 09:11:00|156125.8|156035.8|156105.2|156015.2|156129|156039|156105.2|156015.2|30
1651741870000|2022-05-05 09:11:10|156122.9|156032.9|156132.2|156042.2|156133.2|156043.2|156121.2|156031.2|29
1651741880000|2022-05-05 09:11:20|156145.3|156055.3|156168.8|156078.8|156172.6|156082.6|156145.3|156055.3|38
1651741890000|2022-05-05 09:11:30|156168.6|156078.6|156163.8|156073.8|156173.6|156083.6|156163|156073|36
1651741900000|2022-05-05 09:11:40|156163.1|156073.1|156167.6|156077.6|156170.2|156080.2|156160.1|156070.1|33
1651741910000|2022-05-05 09:11:50|156168.2|156078.2|156160|156070|156168.2|156078.2|156160|156070|36
1651741920000|2022-05-05 09:12:00|156159.9|156069.9|156179.5|156089.5|156185.5|156095.5|156159.3|156069.3|37
1651741930000|2022-05-05 09:12:10|156175.5|156085.5|156176|156086|156178.6|156088.6|156166.6|156076.6|40
1651741940000|2022-05-05 09:12:20|156174.7|156084.7|156166.6|156076.6|156178.3|156088.3|156164.4|156074.4|38
1651741950000|2022-05-05 09:12:30|156166.4|156076.4|156167.4|156077.4|156168.1|156078.1|156162|156072|29
1651741960000|2022-05-05 09:12:40|156166.7|156076.7|156231.5|156141.5|156232.4|156142.4|156165.2|156075.2|34
1651741970000|2022-05-05 09:12:50|156232.3|156142.3|156204.4|156114.4|156232.3|156142.3|156204.2|156114.2|35
1651741980000|2022-05-05 09:13:00|156203.3|156113.3|156171|156081|156203.9|156113.9|156167.5|156077.5|32
1651741990000|2022-05-05 09:13:10|156169|156079|156157.9|156067.9|156169.5|156079.5|156153.5|156063.5|37
1651742000000|2022-05-05 09:13:20|156159|156069|156169.8|156079.8|156172|156082|156158.7|156068.7|36
1651742010000|2022-05-05 09:13:30|156167.3|156077.3|156165|156075|156170.4|156080.4|156160.9|156070.9|34
1651742020000|2022-05-05 09:13:40|156164.7|156074.7|156188.2|156098.2|156188.2|156098.2|156164.6|156074.6|28
1651742030000|2022-05-05 09:13:50|156188.8|156098.8|156184.2|156094.2|156188.8|156098.8|156183.1|156093.1|32
1651742040000|2022-05-05 09:14:00|156184.1|156094.1|156191.5|156101.5|156194.1|156104.1|156180.2|156090.2|23
1651742050000|2022-05-05 09:14:10|156191.4|156101.4|156189.7|156099.7|156193.4|156103.4|156189.4|156099.4|14
1651742060000|2022-05-05 09:14:20|156189.9|156099.9|156191.5|156101.5|156192.3|156102.3|156188.8|156098.8|18
1651742070000|2022-05-05 09:14:30|156191.2|156101.2|156187.3|156097.3|156191.8|156101.8|156185.5|156095.5|22
1651742080000|2022-05-05 09:14:40|156188.7|156098.7|156182.5|156092.5|156188.7|156098.7|156174.9|156084.9|37
1651742090000|2022-05-05 09:14:50|156182.6|156092.6|156182.4|156092.4|156184.2|156094.2|156180.1|156090.1|29
1651742100000|2022-05-05 09:15:00|156183.8|156093.8|156178.7|156088.7|156183.8|156093.8|156171.2|156081.2|38
1651742110000|2022-05-05 09:15:10|156177.6|156087.6|156187.6|156097.6|156188.2|156098.2|156177.6|156087.6|33
1651742120000|2022-05-05 09:15:20|156187.3|156097.3|156190.8|156100.8|156194.5|156104.5|156185.5|156095.5|28
1651742130000|2022-05-05 09:15:30|156190.9|156100.9|156186.5|156096.5|156190.9|156100.9|156182.8|156092.8|30
1651742140000|2022-05-05 09:15:40|156186.3|156096.3|156190.5|156100.5|156191.1|156101.1|156185.7|156095.7|26
1651742150000|2022-05-05 09:15:50|156190.8|156100.8|156184.3|156094.3|156190.8|156100.8|156170.5|156080.5|29
1651742160000|2022-05-05 09:16:00|156187.8|156097.8|156156.3|156066.3|156187.8|156097.8|156153.9|156063.9|34
1651742170000|2022-05-05 09:16:10|156155.7|156065.7|156130.6|156040.6|156155.7|156065.7|156110.3|156020.3|35
1651742180000|2022-05-05 09:16:20|156131.2|156041.2|156128.1|156038.1|156131.2|156041.2|156127.9|156037.9|22
1651742190000|2022-05-05 09:16:30|156128.5|156038.5|156055.8|155965.8|156129|156039|156048.2|155958.2|37
1651742200000|2022-05-05 09:16:40|156058.1|155968.1|156063.3|155973.3|156063.3|155973.3|156056.5|155966.5|34
1651742210000|2022-05-05 09:16:50|156064.5|155974.5|156094.6|156004.6|156102.1|156012.1|156063.3|155973.3|35
1651742220000|2022-05-05 09:17:00|156093.1|156003.1|156097.3|156007.3|156099|156009|156092.5|156002.5|26
1651742230000|2022-05-05 09:17:10|156097.9|156007.9|156124.6|156034.6|156127.9|156037.9|156096.6|156006.6|29
1651742240000|2022-05-05 09:17:20|156121.9|156031.9|156100.7|156010.7|156123.8|156033.8|156100|156010|28
1651742250000|2022-05-05 09:17:30|156100.5|156010.5|156129.7|156039.7|156129.7|156039.7|156085.9|155995.9|37
1651742260000|2022-05-05 09:17:40|156133.2|156043.2|156138.2|156048.2|156142.3|156052.3|156131.8|156041.8|34
1651742270000|2022-05-05 09:17:50|156140.5|156050.5|156182.2|156092.2|156187|156097|156140.5|156050.5|36
1651742280000|2022-05-05 09:18:00|156182.9|156092.9|156179.2|156089.2|156184.6|156094.6|156176.9|156086.9|35
1651742290000|2022-05-05 09:18:10|156178.8|156088.8|156154.3|156064.3|156180.3|156090.3|156152.3|156062.3|36
1651742300000|2022-05-05 09:18:20|156154.8|156064.8|156154.4|156064.4|156160.7|156070.7|156154.4|156064.4|32
1651742310000|2022-05-05 09:18:30|156156|156066|156160.1|156070.1|156164.1|156074.1|156155.2|156065.2|32
1651742320000|2022-05-05 09:18:40|156159.2|156069.2|156168.6|156078.6|156169.3|156079.3|156159.1|156069.1|26
1651742330000|2022-05-05 09:18:50|156168.8|156078.8|156180.8|156090.8|156180.8|156090.8|156168.8|156078.8|24
1651742340000|2022-05-05 09:19:00|156178.8|156088.8|156194.2|156104.2|156196.3|156106.3|156173.6|156083.6|36
1651742350000|2022-05-05 09:19:10|156193.2|156103.2|156190.3|156100.3|156194.6|156104.6|156188|156098|28
1651742360000|2022-05-05 09:19:20|156190.8|156100.8|156186.6|156096.6|156198.8|156108.8|156185.1|156095.1|27
1651742370000|2022-05-05 09:19:30|156186.7|156096.7|156187.4|156097.4|156187.4|156097.4|156184.2|156094.2|22
1651742380000|2022-05-05 09:19:40|156187.7|156097.7|156188.4|156098.4|156202.2|156112.2|156187.7|156097.7|29
1651742390000|2022-05-05 09:19:50|156188.3|156098.3|156187.6|156097.6|156188.4|156098.4|156186.6|156096.6|20
1651742400000|2022-05-05 09:20:00|156187.3|156097.3|156178.2|156088.2|156187.6|156097.6|156178.1|156088.1|22
1651742410000|2022-05-05 09:20:10|156178|156088|156179.4|156089.4|156180.5|156090.5|156169.4|156079.4|22
1651742420000|2022-05-05 09:20:20|156179.8|156089.8|156169.7|156079.7|156183.4|156093.4|156168.8|156078.8|24
1651742430000|2022-05-05 09:20:30|156168.4|156078.4|156151.4|156061.4|156169.8|156079.8|156151.4|156061.4|28
1651742440000|2022-05-05 09:20:40|156152.4|156062.4|156161|156071|156161.9|156071.9|156151.9|156061.9|30
1651742450000|2022-05-05 09:20:50|156160.8|156070.8|156170.1|156080.1|156170.1|156080.1|156160.8|156070.8|26
1651742460000|2022-05-05 09:21:00|156171.7|156081.7|156175.7|156085.7|156177.4|156087.4|156164.1|156074.1|31
1651742470000|2022-05-05 09:21:10|156174.9|156084.9|156200.6|156110.6|156202.3|156112.3|156174.9|156084.9|29
1651742480000|2022-05-05 09:21:20|156198.5|156108.5|156198.9|156108.9|156200.4|156110.4|156195.2|156105.2|25
1651742490000|2022-05-05 09:21:30|156196.8|156106.8|156199.8|156109.8|156200.6|156110.6|156194.9|156104.9|12
1651742500000|2022-05-05 09:21:40|156199.9|156109.9|156199.8|156109.8|156201.2|156111.2|156198|156108|19
1651742510000|2022-05-05 09:21:50|156197.2|156107.2|156213.6|156083.6|156216.3|156112.9|156194|156083.6|25
1651742520000|2022-05-05 09:22:00|156214.2|156084.2|156141|156051|156214.2|156084.2|156135.7|156045.7|33
1651742530000|2022-05-05 09:22:10|156140.2|156050.2|156114.4|156024.4|156140.2|156050.2|156114.1|156024.1|30
1651742540000|2022-05-05 09:22:20|156115.4|156025.4|156116|156026|156117.1|156027.1|156115.2|156025.2|16
1651742550000|2022-05-05 09:22:30|156115.3|156025.3|156092.8|156002.8|156115.3|156025.3|156090.4|156000.4|29
1651742560000|2022-05-05 09:22:40|156090.4|156000.4|156071.4|155981.4|156093.6|156003.6|156069|155979|27
1651742570000|2022-05-05 09:22:50|156073|155983|156073.4|155983.4|156074.4|155984.4|156069.3|155979.3|17
1651742580000|2022-05-05 09:23:00|156072.9|155982.9|156047.6|155957.6|156073.7|155983.7|156047.6|155957.6|22
1651742590000|2022-05-05 09:23:10|156048.6|155958.6|156051.9|155961.9|156053.1|155963.1|156048.6|155958.6|16
1651742600000|2022-05-05 09:23:20|156052.1|155962.1|156048.1|155958.1|156052.4|155962.4|156047.8|155957.8|14
1651742610000|2022-05-05 09:23:30|156050.4|155960.4|156051|155961|156051.1|155961.1|156048|155958|13
1651742620000|2022-05-05 09:23:40|156050|155960|156055.4|155965.4|156055.4|155965.4|156050|155960|19
1651742630000|2022-05-05 09:23:50|156061.5|155971.5|156108.9|156018.9|156111|156021|156058.4|155968.4|33
1651742640000|2022-05-05 09:24:00|156108.6|156018.6|156118.3|156028.3|156125.6|156035.6|156108.6|156018.6|38
1651742650000|2022-05-05 09:24:10|156119.1|156029.1|156132.9|156042.9|156135.5|156045.5|156118.2|156028.2|28
1651742660000|2022-05-05 09:24:20|156129.8|156039.8|156133.7|156043.7|156138.2|156048.2|156129.8|156039.8|18
1651742670000|2022-05-05 09:24:30|156127.7|156037.7|156133.4|156043.4|156135.8|156045.8|156127.7|156037.7|23
1651742680000|2022-05-05 09:24:40|156133.5|156043.5|156107.9|156017.9|156134.4|156044.4|156107.9|156017.9|25
1651742690000|2022-05-05 09:24:50|156110.5|156020.5|156120.2|156030.2|156131.3|156041.3|156106.8|156016.8|36
1651742700000|2022-05-05 09:25:00|156121.3|156031.3|156112.4|156022.4|156121.7|156031.7|156106.6|156016.6|38
1651742710000|2022-05-05 09:25:10|156111.8|156021.8|156118.6|156028.6|156121|156031|156111.8|156021.8|33
1651742720000|2022-05-05 09:25:20|156117.9|156027.9|156108.5|156018.5|156122.2|156032.2|156103.8|156013.8|35
1651742730000|2022-05-05 09:25:30|156079.9|155989.9|156055.3|155965.3|156085.1|155995.1|156046|155956|35
1651742740000|2022-05-05 09:25:40|156054.3|155964.3|156066.9|155976.9|156073.6|155983.6|156054.3|155964.3|33
1651742750000|2022-05-05 09:25:50|156066.2|155976.2|156028.1|155938.1|156066.6|155976.6|156025.2|155935.2|38
1651742760000|2022-05-05 09:26:00|156030.9|155940.9|156041.5|155951.5|156042.1|155952.1|156028|155938|28
1651742770000|2022-05-05 09:26:10|156040.4|155950.4|156080.1|155990.1|156080.6|155990.6|156040.2|155950.2|27
1651742780000|2022-05-05 09:26:20|156081.6|155991.6|156128.3|156038.3|156131.8|156041.8|156081.6|155991.6|35
1651742790000|2022-05-05 09:26:30|156127.2|156037.2|156131.6|156041.6|156132.5|156042.5|156127.2|156037.2|28
1651742800000|2022-05-05 09:26:40|156130.4|156040.4|156127.5|156037.5|156132.1|156042.1|156126.2|156036.2|20
1651742810000|2022-05-05 09:26:50|156127|156037|156126.7|156036.7|156130.1|156040.1|156125.5|156035.5|25
1651742820000|2022-05-05 09:27:00|156126.3|156036.3|156115|156025|156128.2|156038.2|156102.3|156012.3|34
1651742830000|2022-05-05 09:27:10|156116.2|156026.2|156136.8|156046.8|156144.3|156054.3|156116.2|156026.2|39
1651742840000|2022-05-05 09:27:20|156137.2|156047.2|156134.5|156044.5|156140.4|156050.4|156131|156041|31
1651742850000|2022-05-05 09:27:30|156154.6|156064.6|156148|156058|156154.6|156064.6|156145.2|156055.2|20
1651742860000|2022-05-05 09:27:40|156145.6|156055.6|156146.1|156056.1|156151.2|156061.2|156141.7|156051.7|16
1651742870000|2022-05-05 09:27:50|156146.6|156056.6|156146.3|156056.3|156149|156059|156143.8|156053.8|15
1651742880000|2022-05-05 09:28:00|156146.9|156056.9|156144|156054|156148.5|156058.5|156143.7|156053.7|14
1651742890000|2022-05-05 09:28:10|156145.3|156055.3|156147.4|156057.4|156148.3|156058.3|156140.5|156050.5|24
1651742900000|2022-05-05 09:28:20|156144.6|156054.6|156151.1|156061.1|156151.2|156061.2|156142.2|156052.2|19
1651742910000|2022-05-05 09:28:30|156148|156058|156150.2|156060.2|156150.2|156060.2|156145.1|156055.1|14
1651742920000|2022-05-05 09:28:40|156148.7|156058.7|156145.2|156055.2|156151.5|156061.5|156145.2|156055.2|10
1651742930000|2022-05-05 09:28:50|156144.1|156054.1|156147.6|156057.6|156150.9|156060.9|156144.1|156054.1|13
1651742940000|2022-05-05 09:29:00|156147.3|156057.3|156146.6|156056.6|156151.7|156061.7|156146|156056|15
1651742950000|2022-05-05 09:29:10|156146|156056|156141.4|156051.4|156147.3|156057.3|156141.1|156051.1|15
1651742960000|2022-05-05 09:29:20|156144.5|156054.5|156140|156050|156144.5|156054.5|156138.5|156048.5|19
1651742970000|2022-05-05 09:29:30|156139.1|156049.1|156143.3|156053.3|156143.3|156053.3|156139.1|156049.1|17
1651742980000|2022-05-05 09:29:40|156142.5|156052.5|156143.2|156053.2|156143.6|156053.6|156142|156052|13
1651742990000|2022-05-05 09:29:50|156144.4|156054.4|156144.5|156054.5|156144.5|156054.5|156141.3|156051.3|11
1651743000000|2022-05-05 09:30:00|156144.4|156054.4|156103.6|156013.6|156147.5|156057.5|156086.6|155996.6|29
1651743010000|2022-05-05 09:30:10|156125.9|156035.9|156152.4|156062.4|156162.1|156072.1|156120.1|156030.1|31
1651743020000|2022-05-05 09:30:20|156152|156062|156160.7|156070.7|156160.7|156070.7|156150.7|156060.7|31
1651743030000|2022-05-05 09:30:30|156165.7|156075.7|156181.5|156091.5|156190.7|156100.7|156165.7|156075.7|32
1651743040000|2022-05-05 09:30:40|156180.2|156090.2|156182.3|156092.3|156182.7|156092.7|156180.1|156090.1|23
1651743050000|2022-05-05 09:30:50|156182|156092|156202.7|156112.7|156202.9|156112.9|156180.5|156090.5|21
1651743060000|2022-05-05 09:31:00|156201.8|156111.8|156254.3|156164.3|156256.2|156166.2|156201.8|156111.8|34
1651743070000|2022-05-05 09:31:10|156254.7|156164.7|156227|156137|156254.7|156164.7|156218|156128|26
1651743080000|2022-05-05 09:31:20|156228.3|156138.3|156223.4|156133.4|156228.3|156138.3|156222.3|156132.3|22
1651743090000|2022-05-05 09:31:30|156222.3|156132.3|156224.2|156134.2|156224.9|156134.9|156220.9|156130.9|23
1651743100000|2022-05-05 09:31:40|156223|156133|156238.8|156148.8|156238.8|156148.8|156222.7|156132.7|26
1651743110000|2022-05-05 09:31:50|156237.8|156147.8|156231|156141|156237.8|156147.8|156229.4|156139.4|21
1651743120000|2022-05-05 09:32:00|156230.1|156140.1|156230.5|156140.5|156231.5|156141.5|156230.1|156140.1|18
1651743130000|2022-05-05 09:32:10|156231.1|156141.1|156226.7|156136.7|156231.6|156141.6|156224.7|156134.7|19
1651743140000|2022-05-05 09:32:20|156229.6|156139.6|156227.3|156137.3|156233|156143|156225.7|156135.7|23
1651743150000|2022-05-05 09:32:30|156227.2|156137.2|156227.8|156137.8|156228.3|156138.3|156224.4|156134.4|11
1651743160000|2022-05-05 09:32:40|156227.2|156137.2|156226.7|156136.7|156227.7|156137.7|156225.4|156135.4|10
1651743170000|2022-05-05 09:32:50|156226.5|156136.5|156225|156135|156230.1|156140.1|156223.6|156133.6|17
1651743180000|2022-05-05 09:33:00|156224.9|156134.9|156234|156144|156235.7|156145.7|156223.2|156133.2|21
1651743190000|2022-05-05 09:33:10|156235|156145|156235|156145|156239.1|156149.1|156227.3|156137.3|15
1651743200000|2022-05-05 09:33:20|156238|156148|156226.1|156136.1|156238|156148|156223.7|156133.7|22
1651743210000|2022-05-05 09:33:30|156226.2|156136.2|156229.5|156139.5|156231.1|156141.1|156225.9|156135.9|17
1651743220000|2022-05-05 09:33:40|156229.4|156139.4|156231.3|156141.3|156232.5|156142.5|156227.1|156137.1|12
1651743230000|2022-05-05 09:33:50|156231.4|156141.4|156237.3|156147.3|156237.3|156147.3|156231.4|156141.4|12
1651743240000|2022-05-05 09:34:00|156236.6|156146.6|156236.1|156146.1|156240.1|156150.1|156234.4|156144.4|24
1651743250000|2022-05-05 09:34:10|156234|156144|156230.5|156140.5|156234.4|156144.4|156230.5|156140.5|20
1651743260000|2022-05-05 09:34:20|156223.8|156133.8|156224.5|156134.5|156225.7|156135.7|156219.8|156129.8|33
1651743270000|2022-05-05 09:34:30|156225.6|156135.6|156228|156138|156228.5|156138.5|156223.3|156133.3|20
1651743280000|2022-05-05 09:34:40|156226.4|156136.4|156228.1|156138.1|156228.7|156138.7|156226.1|156136.1|23
1651743290000|2022-05-05 09:34:50|156228|156138|156228.2|156138.2|156229|156139|156226.4|156136.4|12
1651743300000|2022-05-05 09:35:00|156228.5|156138.5|156231.6|156141.6|156231.6|156141.6|156226.9|156136.9|17
1651743310000|2022-05-05 09:35:10|156230.3|156140.3|156291.9|156201.9|156291.9|156201.9|156225.5|156135.5|22
1651743320000|2022-05-05 09:35:20|156298.1|156208.1|156325.4|156235.4|156325.6|156235.6|156297.8|156207.8|31
1651743330000|2022-05-05 09:35:30|156322.7|156232.7|156313.8|156223.8|156333.5|156243.5|156312.7|156222.7|32
1651743340000|2022-05-05 09:35:40|156310.8|156220.8|156318.7|156228.7|156321.4|156231.4|156310.8|156220.8|31
1651743350000|2022-05-05 09:35:50|156318.2|156228.2|156311.3|156221.3|156320.4|156230.4|156310.5|156220.5|19
1651743360000|2022-05-05 09:36:00|156318.2|156228.2|156321.3|156231.3|156325.6|156235.6|156313.8|156223.8|26
1651743370000|2022-05-05 09:36:10|156322.9|156232.9|156313.4|156223.4|156323.2|156233.2|156308.9|156218.9|18
1651743380000|2022-05-05 09:36:20|156315.9|156225.9|156319.8|156229.8|156322.9|156232.9|156311.3|156221.3|18
1651743390000|2022-05-05 09:36:30|156320.1|156230.1|156320.6|156230.6|156321.8|156231.8|156318.8|156228.8|10
1651743400000|2022-05-05 09:36:40|156323.4|156233.4|156319.8|156229.8|156323.4|156233.4|156303.8|156213.8|20
1651743410000|2022-05-05 09:36:50|156323.3|156233.3|156317.5|156227.5|156325.3|156235.3|156316|156226|19
1651743420000|2022-05-05 09:37:00|156314.4|156224.4|156283.5|156193.5|156326.2|156236.2|156283.5|156193.5|27
1651743430000|2022-05-05 09:37:10|156290.2|156200.2|156289.3|156199.3|156290.2|156200.2|156279.9|156189.9|32
1651743440000|2022-05-05 09:37:20|156289.1|156199.1|156294.9|156204.9|156294.9|156204.9|156287.8|156197.8|24
1651743450000|2022-05-05 09:37:30|156294.6|156204.6|156304.8|156214.8|156306.4|156216.4|156290.4|156200.4|25
1651743460000|2022-05-05 09:37:40|156301.8|156211.8|156300.3|156210.3|156303.9|156213.9|156298.7|156208.7|20
1651743470000|2022-05-05 09:37:50|156299.6|156209.6|156293.9|156203.9|156303.8|156213.8|156293.8|156203.8|18
1651743480000|2022-05-05 09:38:00|156293.8|156203.8|156295.5|156205.5|156295.5|156205.5|156291|156201|19
1651743490000|2022-05-05 09:38:10|156295.8|156205.8|156290.8|156200.8|156296.2|156206.2|156290.5|156200.5|18
1651743500000|2022-05-05 09:38:20|156289.2|156199.2|156292.6|156202.6|156294.6|156204.6|156288.7|156198.7|24
1651743510000|2022-05-05 09:38:30|156293|156203|156312.5|156222.5|156318.9|156228.9|156292|156202|25
1651743520000|2022-05-05 09:38:40|156321.5|156231.5|156324.6|156234.6|156326.4|156236.4|156315|156225|27
1651743530000|2022-05-05 09:38:50|156322.9|156232.9|156321|156231|156329.5|156239.5|156321|156231|23
1651743540000|2022-05-05 09:39:00|156321.5|156231.5|156315|156225|156325.8|156235.8|156312.2|156222.2|26
1651743550000|2022-05-05 09:39:10|156316.2|156226.2|156320.2|156230.2|156321.8|156231.8|156315|156225|21
1651743560000|2022-05-05 09:39:20|156321.1|156231.1|156316.5|156226.5|156322.9|156232.9|156313.8|156223.8|16
1651743570000|2022-05-05 09:39:30|156317.8|156227.8|156319.1|156229.1|156319.8|156229.8|156316.5|156226.5|17
1651743580000|2022-05-05 09:39:40|156313.2|156223.2|156318.3|156228.3|156319|156229|156311.6|156221.6|17
1651743590000|2022-05-05 09:39:50|156319.6|156229.6|156375.3|156285.3|156376.4|156286.4|156317.8|156227.8|32
1651743600000|2022-05-05 09:40:00|156375|156285|156380.3|156290.3|156380.3|156290.3|156358.6|156268.6|29
1651743610000|2022-05-05 09:40:10|156379.6|156289.6|156373.9|156283.9|156383.4|156293.4|156369.9|156279.9|29
1651743620000|2022-05-05 09:40:20|156374.2|156284.2|156373.1|156283.1|156379.4|156289.4|156372.1|156282.1|16
1651743630000|2022-05-05 09:40:30|156371.6|156281.6|156375.1|156285.1|156378.3|156288.3|156368.3|156278.3|25
1651743640000|2022-05-05 09:40:40|156373.9|156283.9|156376.8|156286.8|156377|156287|156366.8|156276.8|25
1651743650000|2022-05-05 09:40:50|156376.3|156286.3|156374.4|156284.4|156376.4|156286.4|156370.3|156280.3|21
1651743660000|2022-05-05 09:41:00|156374.2|156284.2|156461.9|156371.9|156482.7|156392.7|156373.3|156283.3|34
1651743670000|2022-05-05 09:41:10|156468.6|156378.6|156466.8|156376.8|156468.6|156378.6|156461|156371|30
1651743680000|2022-05-05 09:41:20|156465.5|156375.5|156497|156407|156503.4|156413.4|156463.7|156373.7|35
1651743690000|2022-05-05 09:41:30|156496.9|156406.9|156492.6|156402.6|156497.2|156407.2|156487.3|156397.3|28
1651743700000|2022-05-05 09:41:40|156493.7|156403.7|156499.1|156409.1|156502.1|156412.1|156493.7|156403.7|19
1651743710000|2022-05-05 09:41:50|156499.7|156409.7|156502.6|156412.6|156504.7|156414.7|156498.1|156408.1|25
1651743720000|2022-05-05 09:42:00|156505|156415|156487.5|156397.5|156505|156415|156486.6|156396.6|31
1651743730000|2022-05-05 09:42:10|156486.6|156396.6|156463.6|156373.6|156489.5|156399.5|156448|156358|34
1651743740000|2022-05-05 09:42:20|156462.6|156372.6|156465.4|156375.4|156467.5|156377.5|156461.8|156371.8|34
1651743750000|2022-05-05 09:42:30|156465|156375|156462.8|156372.8|156467.7|156377.7|156462.8|156372.8|25
1651743760000|2022-05-05 09:42:40|156462.7|156372.7|156467.4|156377.4|156467.4|156377.4|156462.7|156372.7|28
1651743770000|2022-05-05 09:42:50|156466.9|156376.9|156465.4|156375.4|156466.9|156376.9|156461.2|156371.2|16
1651743780000|2022-05-05 09:43:00|156466.5|156376.5|156427.8|156337.8|156466.5|156376.5|156419.8|156329.8|37
1651743790000|2022-05-05 09:43:10|156429.9|156339.9|156428.1|156338.1|156430.5|156340.5|156423.2|156333.2|26
1651743800000|2022-05-05 09:43:20|156426.7|156336.7|156424.7|156334.7|156429.5|156339.5|156423.9|156333.9|22
1651743810000|2022-05-05 09:43:30|156424.5|156334.5|156429.3|156339.3|156432.2|156342.2|156422.4|156332.4|20
1651743820000|2022-05-05 09:43:40|156428.3|156338.3|156446.2|156356.2|156446.9|156356.9|156428.3|156338.3|24
1651743830000|2022-05-05 09:43:50|156445.3|156355.3|156438.7|156348.7|156446.6|156356.6|156438.7|156348.7|18
1651743840000|2022-05-05 09:44:00|156436.6|156346.6|156413.5|156323.5|156439.8|156349.8|156410.2|156320.2|38
1651743850000|2022-05-05 09:44:10|156411.6|156321.6|156411|156321|156416.2|156326.2|156403|156313|31
1651743860000|2022-05-05 09:44:20|156410.3|156320.3|156322.8|156232.8|156413.6|156323.6|156320.1|156230.1|37
1651743870000|2022-05-05 09:44:30|156323.1|156233.1|156314.4|156224.4|156326.3|156236.3|156310|156220|31
1651743880000|2022-05-05 09:44:40|156314|156224|156282.7|156192.7|156317.6|156227.6|156276.3|156186.3|34
1651743890000|2022-05-05 09:44:50|156285|156195|156327.4|156237.4|156341.8|156251.8|156273.2|156183.2|35
1651743900000|2022-05-05 09:45:00|156327|156237|156368|156278|156376.8|156286.8|156327|156237|23
1651743910000|2022-05-05 09:45:10|156365.5|156275.5|156330.4|156240.4|156370.9|156280.9|156326.1|156236.1|32
1651743920000|2022-05-05 09:45:20|156331.4|156241.4|156333.4|156243.4|156335.8|156245.8|156331.3|156241.3|20
1651743930000|2022-05-05 09:45:30|156333.3|156243.3|156334.4|156244.4|156336.7|156246.7|156330.3|156240.3|21
1651743940000|2022-05-05 09:45:40|156335.2|156245.2|156388.5|156298.5|156399.8|156309.8|156335.2|156245.2|39
1651743950000|2022-05-05 09:45:50|156390.1|156300.1|156411|156321|156412.6|156322.6|156384.6|156294.6|33
1651743960000|2022-05-05 09:46:00|156412.9|156322.9|156386.8|156296.8|156416.4|156326.4|156377.3|156287.3|33
1651743970000|2022-05-05 09:46:10|156388.2|156298.2|156377.3|156287.3|156398.7|156308.7|156377.3|156287.3|36
1651743980000|2022-05-05 09:46:20|156377.7|156287.7|156382.2|156292.2|156382.2|156292.2|156377.4|156287.4|23
1651743990000|2022-05-05 09:46:30|156383.9|156293.9|156398.3|156308.3|156401|156311|156383.9|156293.9|33
1651744000000|2022-05-05 09:46:40|156398.6|156308.6|156413.4|156323.4|156424.1|156334.1|156397.9|156307.9|35
1651744010000|2022-05-05 09:46:50|156411.1|156321.1|156421.1|156331.1|156425.1|156335.1|156408.7|156318.7|37
1651744020000|2022-05-05 09:47:00|156420.2|156330.2|156441.3|156351.3|156451|156361|156418.1|156328.1|35
1651744030000|2022-05-05 09:47:10|156443|156353|156450.3|156360.3|156450.3|156360.3|156443|156353|29
1651744040000|2022-05-05 09:47:20|156450.2|156360.2|156381.3|156291.3|156450.2|156360.2|156379|156289|29
1651744050000|2022-05-05 09:47:30|156385|156295|156349.3|156259.3|156385|156295|156347|156257|36
1651744060000|2022-05-05 09:47:40|156349.2|156259.2|156349.4|156259.4|156350.2|156260.2|156346.7|156256.7|31
1651744070000|2022-05-05 09:47:50|156349.1|156259.1|156348.7|156258.7|156358.2|156268.2|156347.4|156257.4|29
1651744080000|2022-05-05 09:48:00|156348.5|156258.5|156372.9|156282.9|156399.9|156309.9|156348.5|156258.5|38
1651744090000|2022-05-05 09:48:10|156380.2|156290.2|156375.7|156285.7|156384.1|156294.1|156372.9|156282.9|35
1651744100000|2022-05-05 09:48:20|156380.4|156290.4|156387.8|156297.8|156392.7|156302.7|156378.2|156288.2|33
1651744110000|2022-05-05 09:48:30|156387.2|156297.2|156385|156295|156387.9|156297.9|156376.6|156286.6|27
1651744120000|2022-05-05 09:48:40|156385.3|156295.3|156420.8|156330.8|156420.8|156330.8|156384.6|156294.6|27
1651744130000|2022-05-05 09:48:50|156419.3|156329.3|156456.8|156366.8|156460.9|156370.9|156409.4|156319.4|37
1651744140000|2022-05-05 09:49:00|156454.9|156364.9|156469.8|156379.8|156470.9|156380.9|156453.9|156363.9|34
1651744150000|2022-05-05 09:49:10|156468.9|156378.9|156522|156432|156530.1|156440.1|156464.5|156374.5|33
1651744160000|2022-05-05 09:49:20|156519.7|156429.7|156518.5|156428.5|156522.9|156432.9|156516.9|156426.9|30
1651744170000|2022-05-05 09:49:30|156519.2|156429.2|156517.3|156427.3|156523.9|156433.9|156512.2|156422.2|28
1651744180000|2022-05-05 09:49:40|156514.8|156424.8|156541.8|156451.8|156543.9|156453.9|156511.7|156421.7|25
1651744190000|2022-05-05 09:49:50|156540.4|156450.4|156460.7|156370.7|156543.1|156453.1|156459.1|156369.1|28
1651744200000|2022-05-05 09:50:00|156460.5|156370.5|156446.1|156356.1|156460.5|156370.5|156444.5|156354.5|32
1651744210000|2022-05-05 09:50:10|156444.4|156354.4|156442.2|156352.2|156453.3|156363.3|156438.2|156348.2|31
1651744220000|2022-05-05 09:50:20|156441.6|156351.6|156441.2|156351.2|156442.1|156352.1|156439.6|156349.6|23
1651744230000|2022-05-05 09:50:30|156441|156351|156445.8|156355.8|156447|156357|156440.9|156350.9|19
1651744240000|2022-05-05 09:50:40|156448.4|156358.4|156433.6|156343.6|156448.5|156358.5|156383|156293|36
1651744250000|2022-05-05 09:50:50|156432.9|156342.9|156417.7|156327.7|156432.9|156342.9|156404.9|156314.9|36
1651744260000|2022-05-05 09:51:00|156413.4|156323.4|156440.6|156350.6|156445.3|156355.3|156412.4|156322.4|37
1651744270000|2022-05-05 09:51:10|156443.3|156353.3|156451.6|156361.6|156463.8|156373.8|156439.2|156349.2|32
1651744280000|2022-05-05 09:51:20|156456.7|156366.7|156453|156363|156456.7|156366.7|156449.5|156359.5|28
1651744290000|2022-05-05 09:51:30|156452.4|156362.4|156452.2|156362.2|156454.8|156364.8|156452.1|156362.1|15
1651744300000|2022-05-05 09:51:40|156452.1|156362.1|156448.5|156358.5|156455.7|156365.7|156448.5|156358.5|12
1651744310000|2022-05-05 09:51:50|156449.6|156359.6|156407.2|156317.2|156453.5|156363.5|156400.2|156310.2|26
1651744320000|2022-05-05 09:52:00|156412.5|156322.5|156409.4|156319.4|156413.9|156323.9|156404.7|156314.7|18
1651744330000|2022-05-05 09:52:10|156409.5|156319.5|156409.4|156319.4|156412.6|156322.6|156405.4|156315.4|14
1651744340000|2022-05-05 09:52:20|156410.4|156320.4|156386.8|156296.8|156410.4|156320.4|156382.7|156292.7|27
1651744350000|2022-05-05 09:52:30|156386.9|156296.9|156357.9|156267.9|156387.1|156297.1|156347.1|156257.1|35
1651744360000|2022-05-05 09:52:40|156359.3|156269.3|156366.7|156276.7|156366.7|156276.7|156354|156264|31
1651744370000|2022-05-05 09:52:50|156377.2|156287.2|156388.8|156298.8|156397.5|156307.5|156377.2|156287.2|36
1651744380000|2022-05-05 09:53:00|156391.2|156301.2|156401.7|156311.7|156403|156313|156391.2|156301.2|25
1651744390000|2022-05-05 09:53:10|156401.4|156311.4|156395.8|156305.8|156401.4|156311.4|156379.4|156289.4|40
1651744400000|2022-05-05 09:53:20|156395.7|156305.7|156392.8|156302.8|156399.8|156309.8|156390.3|156300.3|38
1651744410000|2022-05-05 09:53:30|156392.1|156302.1|156392.7|156302.7|156394.7|156304.7|156390.5|156300.5|36
1651744420000|2022-05-05 09:53:40|156393.1|156303.1|156387.2|156297.2|156394.1|156304.1|156385.9|156295.9|24
1651744430000|2022-05-05 09:53:50|156386.8|156296.8|156352|156262|156387.1|156297.1|156349.8|156259.8|34
1651744440000|2022-05-05 09:54:00|156350.9|156260.9|156368.4|156278.4|156370.5|156280.5|156350.9|156260.9|33
1651744450000|2022-05-05 09:54:10|156368.2|156278.2|156341.3|156251.3|156379.7|156289.7|156337.9|156247.9|33
1651744460000|2022-05-05 09:54:20|156340.9|156250.9|156344.6|156254.6|156347.2|156257.2|156339.9|156249.9|37
1651744470000|2022-05-05 09:54:30|156344.2|156254.2|156333.3|156243.3|156349.2|156259.2|156326.8|156236.8|34
1651744480000|2022-05-05 09:54:40|156333.9|156243.9|156333.8|156243.8|156347.8|156257.8|156325.7|156235.7|26
1651744490000|2022-05-05 09:54:50|156333.1|156243.1|156297.5|156207.5|156333.1|156243.1|156293|156203|35
1651744500000|2022-05-05 09:55:00|156297.2|156207.2|156321.1|156231.1|156322.6|156232.6|156291.9|156201.9|35
1651744510000|2022-05-05 09:55:10|156318.5|156228.5|156323.2|156233.2|156330.4|156240.4|156318.5|156228.5|27
1651744520000|2022-05-05 09:55:20|156323.4|156233.4|156308.8|156218.8|156323.6|156233.6|156304.4|156214.4|28
1651744530000|2022-05-05 09:55:30|156308|156218|156304.6|156214.6|156309.3|156219.3|156304.5|156214.5|25
1651744540000|2022-05-05 09:55:40|156304.7|156214.7|156286|156196|156304.7|156214.7|156284.8|156194.8|35
1651744550000|2022-05-05 09:55:50|156287.9|156197.9|156301.8|156211.8|156304.9|156214.9|156287.9|156197.9|33
1651744560000|2022-05-05 09:56:00|156301.5|156211.5|156304.2|156214.2|156305.9|156215.9|156301.5|156211.5|29
1651744570000|2022-05-05 09:56:10|156303.8|156213.8|156294.6|156204.6|156303.9|156213.9|156294|156204|16
1651744580000|2022-05-05 09:56:20|156295.1|156205.1|156291.5|156201.5|156300|156210|156289.1|156199.1|24
1651744590000|2022-05-05 09:56:30|156288.6|156198.6|156294.3|156204.3|156295.7|156205.7|156286.7|156196.7|26
1651744600000|2022-05-05 09:56:40|156296.4|156206.4|156294.8|156204.8|156297.9|156207.9|156292.8|156202.8|23
1651744610000|2022-05-05 09:56:50|156294.6|156204.6|156301.7|156211.7|156301.7|156211.7|156291.7|156201.7|23
1651744620000|2022-05-05 09:57:00|156301|156211|156306.8|156216.8|156307.7|156217.7|156290.8|156200.8|31
1651744630000|2022-05-05 09:57:10|156306.5|156216.5|156306.1|156216.1|156306.9|156216.9|156303.7|156213.7|21
1651744640000|2022-05-05 09:57:20|156306.9|156216.9|156306.9|156216.9|156309|156219|156306.9|156216.9|21
1651744650000|2022-05-05 09:57:30|156307.8|156217.8|156351.1|156261.1|156375.4|156285.4|156307.8|156217.8|36
1651744660000|2022-05-05 09:57:40|156352.2|156262.2|156324|156234|156354.8|156264.8|156322.3|156232.3|34
1651744670000|2022-05-05 09:57:50|156324.5|156234.5|156324.3|156234.3|156331.3|156241.3|156323|156233|28
1651744680000|2022-05-05 09:58:00|156324.5|156234.5|156292.3|156202.3|156328.9|156238.9|156284.6|156194.6|28
1651744690000|2022-05-05 09:58:10|156288.7|156198.7|156292.6|156202.6|156294.5|156204.5|156288.3|156198.3|21
1651744700000|2022-05-05 09:58:20|156293.5|156203.5|156290.9|156200.9|156296.3|156206.3|156290.2|156200.2|15
1651744710000|2022-05-05 09:58:30|156289.7|156199.7|156284.5|156194.5|156298.6|156208.6|156284.5|156194.5|28
1651744720000|2022-05-05 09:58:40|156284.9|156194.9|156286.2|156196.2|156288.1|156198.1|156284.9|156194.9|19
1651744730000|2022-05-05 09:58:50|156287.2|156197.2|156233.3|156143.3|156288.7|156198.7|156231.8|156141.8|25
1651744740000|2022-05-05 09:59:00|156231.7|156141.7|156234.1|156144.1|156236.6|156146.6|156230.9|156140.9|23
1651744750000|2022-05-05 09:59:10|156233.2|156143.2|156225.6|156135.6|156235.9|156145.9|156225.5|156135.5|27
1651744760000|2022-05-05 09:59:20|156225.4|156135.4|156223.9|156133.9|156225.9|156135.9|156223.7|156133.7|18
1651744770000|2022-05-05 09:59:30|156224.2|156134.2|156232.3|156142.3|156232.3|156142.3|156223.7|156133.7|22
1651744780000|2022-05-05 09:59:40|156232.9|156142.9|156226.1|156136.1|156233|156143|156226.1|156136.1|26
1651744790000|2022-05-05 09:59:50|156225.7|156135.7|156222.1|156132.1|156226.2|156136.2|156222|156132|33
1651744800000|2022-05-05 10:00:00|156222.8|156132.8|156166.3|156076.3|156222.8|156132.8|156144.7|156054.7|31
1651744810000|2022-05-05 10:00:10|156166.8|156076.8|156170.6|156080.6|156173.1|156083.1|156160.6|156070.6|35
1651744820000|2022-05-05 10:00:20|156171.7|156081.7|156168.2|156078.2|156174.2|156084.2|156167.1|156077.1|24
1651744830000|2022-05-05 10:00:30|156168.8|156078.8|156168.7|156078.7|156169.9|156079.9|156167.8|156077.8|15
1651744840000|2022-05-05 10:00:40|156168.1|156078.1|156165|156075|156168.1|156078.1|156165|156075|21
1651744850000|2022-05-05 10:00:50|156165.3|156075.3|156165.4|156075.4|156167.7|156077.7|156163.5|156073.5|21
1651744860000|2022-05-05 10:01:00|156165.2|156075.2|156165.8|156075.8|156167|156077|156163.8|156073.8|16
1651744870000|2022-05-05 10:01:10|156166|156076|156170.7|156080.7|156170.7|156080.7|156164.2|156074.2|22
1651744880000|2022-05-05 10:01:20|156170.9|156080.9|156174.5|156084.5|156174.5|156084.5|156169.9|156079.9|16
1651744890000|2022-05-05 10:01:30|156173.3|156083.3|156164.8|156074.8|156173.3|156083.3|156164.8|156074.8|20
1651744900000|2022-05-05 10:01:40|156166.3|156076.3|156168|156078|156168|156078|156162.1|156072.1|20
1651744910000|2022-05-05 10:01:50|156168.1|156078.1|156162.6|156072.6|156168.1|156078.1|156158.9|156068.9|17
1651744920000|2022-05-05 10:02:00|156164.4|156074.4|156165.1|156075.1|156165.5|156075.5|156162.8|156072.8|22
1651744930000|2022-05-05 10:02:10|156164.6|156074.6|156162.1|156072.1|156165.5|156075.5|156161.4|156071.4|18
1651744940000|2022-05-05 10:02:20|156162.7|156072.7|156156.7|156066.7|156162.7|156072.7|156156.5|156066.5|31
1651744950000|2022-05-05 10:02:30|156156.9|156066.9|156158.2|156068.2|156158.6|156068.6|156149.8|156059.8|29
1651744960000|2022-05-05 10:02:40|156158|156068|156167.5|156077.5|156167.7|156077.7|156155|156065|29
1651744970000|2022-05-05 10:02:50|156165.8|156075.8|156163.8|156073.8|156166.3|156076.3|156162.9|156072.9|14
1651744980000|2022-05-05 10:03:00|156163.6|156073.6|156159|156069|156164.6|156074.6|156151|156061|30
1651744990000|2022-05-05 10:03:10|156159.5|156069.5|156162|156072|156163.6|156073.6|156157.8|156067.8|21
1651745000000|2022-05-05 10:03:20|156161.1|156071.1|156161.3|156071.3|156164.5|156074.5|156155.6|156065.6|31
1651745010000|2022-05-05 10:03:30|156161.1|156071.1|156119.3|156029.3|156164.9|156074.9|156119.3|156029.3|32
1651745020000|2022-05-05 10:03:40|156113.5|156023.5|156124.6|156034.6|156145.4|156055.4|156073.6|155983.6|36
1651745030000|2022-05-05 10:03:50|156092.5|156002.5|156081.4|155991.4|156094|156004|156075.5|155985.5|37
1651745040000|2022-05-05 10:04:00|156081.6|155991.6|156069.9|155979.9|156081.9|155991.9|156066.5|155976.5|35
1651745050000|2022-05-05 10:04:10|156071.8|155981.8|156084.4|155994.4|156088.5|155998.5|156068.7|155978.7|35
1651745060000|2022-05-05 10:04:20|156084.8|155994.8|156083.1|155993.1|156087.9|155997.9|156081.1|155991.1|33
1651745070000|2022-05-05 10:04:30|156080.3|155990.3|156081|155991|156084.2|155994.2|156077.8|155987.8|30
1651745080000|2022-05-05 10:04:40|156083.3|155993.3|156083.5|155993.5|156086.8|155996.8|156079.3|155989.3|34
1651745090000|2022-05-05 10:04:50|156083.6|155993.6|156068|155978|156084.6|155994.6|156068|155978|36
1651745100000|2022-05-05 10:05:00|156069.7|155979.7|156078|155988|156078.2|155988.2|156066.6|155976.6|35
1651745110000|2022-05-05 10:05:10|156076|155986|156084.5|155994.5|156085.9|155995.9|156076|155986|36
1651745120000|2022-05-05 10:05:20|156085.4|155995.4|156092.6|156002.6|156110.2|156020.2|156082.5|155992.5|31
1651745130000|2022-05-05 10:05:30|156092.9|156002.9|156093.9|156003.9|156100.5|156010.5|156092.9|156002.9|13
1651745140000|2022-05-05 10:05:40|156096.3|156006.3|156099.7|156009.7|156099.8|156009.8|156092|156002|14
1651745150000|2022-05-05 10:05:50|156100.1|156010.1|156104.7|156014.7|156107.5|156017.5|156098.5|156008.5|22
1651745160000|2022-05-05 10:06:00|156102.4|156012.4|156106.6|156016.6|156108.8|156018.8|156101.3|156011.3|14
1651745170000|2022-05-05 10:06:10|156106.5|156016.5|156114.9|156024.9|156114.9|156024.9|156104.4|156014.4|16
1651745180000|2022-05-05 10:06:20|156112.7|156022.7|156118.7|156028.7|156118.8|156028.8|156112.7|156022.7|10
1651745190000|2022-05-05 10:06:30|156120.2|156030.2|156108.8|156018.8|156120.2|156030.2|156107.5|156017.5|10
1651745200000|2022-05-05 10:06:40|156117|156027|156111.9|156021.9|156117|156027|156106.7|156016.7|9
1651745210000|2022-05-05 10:06:50|156106.4|156016.4|156109.6|156019.6|156110.3|156020.3|156106.4|156016.4|9
1651745220000|2022-05-05 10:07:00|156109.7|156019.7|156110.4|156020.4|156110.4|156020.4|156108.5|156018.5|9
1651745230000|2022-05-05 10:07:10|156110.3|156020.3|156112.4|156022.4|156112.6|156022.6|156110.3|156020.3|9
1651745240000|2022-05-05 10:07:20|156113.6|156023.6|156095.3|156005.3|156113.6|156023.6|156093.7|156003.7|15
1651745250000|2022-05-05 10:07:30|156087.7|155997.7|156099.5|156009.5|156099.8|156009.8|156087.7|155997.7|32
1651745260000|2022-05-05 10:07:40|156099.4|156009.4|156102|156012|156102|156012|156098.8|156008.8|14
1651745270000|2022-05-05 10:07:50|156101.2|156011.2|156099.2|156009.2|156101.3|156011.3|156099|156009|15
1651745280000|2022-05-05 10:08:00|156099.3|156009.3|156093.5|156003.5|156099.5|156009.5|156092.1|156002.1|27
1651745290000|2022-05-05 10:08:10|156093.9|156003.9|156067.3|155977.3|156097.1|156007.1|156057.3|155967.3|31
1651745300000|2022-05-05 10:08:20|156068.2|155978.2|156055.7|155965.7|156069.1|155979.1|156054.2|155964.2|15
1651745310000|2022-05-05 10:08:30|156057.8|155967.8|156080.7|155990.7|156083.3|155993.3|156057.2|155967.2|23
1651745320000|2022-05-05 10:08:40|156080.2|155990.2|156085.3|155995.3|156085.7|155995.7|156077|155987|37
1651745330000|2022-05-05 10:08:50|156085.4|155995.4|156085.3|155995.3|156089.7|155999.7|156078.9|155988.9|28
1651745340000|2022-05-05 10:09:00|156083.8|155993.8|156082.1|155992.1|156083.8|155993.8|156079.2|155989.2|32
1651745350000|2022-05-05 10:09:10|156082.6|155992.6|156080.1|155990.1|156082.6|155992.6|156077|155987|27
1651745360000|2022-05-05 10:09:20|156079.7|155989.7|156028.9|155938.9|156082.3|155992.3|156019|155929|34
1651745370000|2022-05-05 10:09:30|156027.6|155937.6|156026.6|155936.6|156029.6|155939.6|156025.5|155935.5|34
1651745380000|2022-05-05 10:09:40|156027.2|155937.2|156020|155930|156027.6|155937.6|156011.3|155921.3|36
1651745390000|2022-05-05 10:09:50|156019|155929|156004.3|155914.3|156021.5|155931.5|156001.4|155911.4|35
1651745400000|2022-05-05 10:10:00|156000.2|155910.2|155998.8|155908.8|156000.2|155910.2|155995|155905|29
1651745410000|2022-05-05 10:10:10|155998.1|155908.1|156004.9|155914.9|156004.9|155914.9|155998.1|155908.1|21
1651745420000|2022-05-05 10:10:20|156004.6|155914.6|155990|155900|156005.5|155915.5|155983.6|155893.6|28
1651745430000|2022-05-05 10:10:30|155992.2|155902.2|155999.2|155909.2|155999.5|155909.5|155990.5|155900.5|33
1651745440000|2022-05-05 10:10:40|155999.8|155909.8|156022|155932|156022|155932|155999.8|155909.8|24
1651745450000|2022-05-05 10:10:50|156021.7|155931.7|156006.7|155916.7|156021.9|155931.9|156003.3|155913.3|26
1651745460000|2022-05-05 10:11:00|156006.4|155916.4|156006.5|155916.5|156009|155919|155999.3|155909.3|27
1651745470000|2022-05-05 10:11:10|156005.1|155915.1|156014|155924|156016|155926|155999.1|155909.1|28
1651745480000|2022-05-05 10:11:20|156008.8|155918.8|156007|155917|156014.2|155924.2|156002.5|155912.5|27
1651745490000|2022-05-05 10:11:30|156006.9|155916.9|156002.3|155912.3|156007.7|155917.7|156000.6|155910.6|20
1651745500000|2022-05-05 10:11:40|156000.7|155910.7|155972.3|155882.3|156000.7|155910.7|155971.5|155881.5|30
1651745510000|2022-05-05 10:11:50|155972.8|155882.8|155971.3|155881.3|155974.5|155884.5|155970|155880|29
1651745520000|2022-05-05 10:12:00|155968.8|155878.8|155981.1|155891.1|155984.4|155894.4|155968.7|155878.7|21
1651745530000|2022-05-05 10:12:10|155979|155889|155986.2|155896.2|155988.6|155898.6|155977.3|155887.3|23
1651745540000|2022-05-05 10:12:20|155986.7|155896.7|155983.9|155893.9|155986.7|155896.7|155982.5|155892.5|15
1651745550000|2022-05-05 10:12:30|155983.3|155893.3|155987.6|155897.6|155987.6|155897.6|155982.9|155892.9|19
1651745560000|2022-05-05 10:12:40|155987.4|155897.4|155975.4|155885.4|155987.4|155897.4|155975.4|155885.4|30
1651745570000|2022-05-05 10:12:50|155974.5|155884.5|155978|155888|155980.2|155890.2|155973.6|155883.6|30
1651745580000|2022-05-05 10:13:00|155979.7|155889.7|155991.9|155901.9|155991.9|155901.9|155972.3|155882.3|32
1651745590000|2022-05-05 10:13:10|155989.5|155899.5|155988.2|155898.2|155991|155901|155986.9|155896.9|19
1651745600000|2022-05-05 10:13:20|155989.1|155899.1|155990|155900|155990.3|155900.3|155987.3|155897.3|20
1651745610000|2022-05-05 10:13:30|155990.2|155900.2|155995|155905|155997|155907|155990.1|155900.1|28
1651745620000|2022-05-05 10:13:40|155994.2|155904.2|155986.3|155896.3|155994.2|155904.2|155984.3|155894.3|20
1651745630000|2022-05-05 10:13:50|155987|155897|155989.7|155899.7|155989.7|155899.7|155987|155897|20
1651745640000|2022-05-05 10:14:00|155989.3|155899.3|155994.9|155904.9|155997.2|155907.2|155988.4|155898.4|22
1651745650000|2022-05-05 10:14:10|155995.3|155905.3|156039|155949|156040.1|155950.1|155995.3|155905.3|23
1651745660000|2022-05-05 10:14:20|156037|155947|156037|155947|156039.7|155949.7|156019.5|155929.5|29
1651745670000|2022-05-05 10:14:30|156036.7|155946.7|156021.3|155931.3|156037.2|155947.2|156011.8|155921.8|33
1651745680000|2022-05-05 10:14:40|156023.1|155933.1|156018.5|155928.5|156024.7|155934.7|156017.5|155927.5|31
1651745690000|2022-05-05 10:14:50|156022.7|155932.7|156016|155926|156035.4|155945.4|156016|155926|31
1651745700000|2022-05-05 10:15:00|156014.6|155924.6|156014|155924|156019.2|155929.2|156008.7|155918.7|23
1651745710000|2022-05-05 10:15:10|156014.3|155924.3|156048.5|155958.5|156048.5|155958.5|156014.3|155924.3|23
1651745720000|2022-05-05 10:15:20|156049.8|155959.8|156057.1|155967.1|156058.4|155968.4|156049.6|155959.6|25
1651745730000|2022-05-05 10:15:30|156057.8|155967.8|156041.4|155951.4|156059.5|155969.5|156037.9|155947.9|28
1651745740000|2022-05-05 10:15:40|156049.5|155959.5|156057.3|155967.3|156057.3|155967.3|156031.3|155941.3|24
1651745750000|2022-05-05 10:15:50|156057.5|155967.5|156056.7|155966.7|156057.6|155967.6|156056|155966|13
1651745760000|2022-05-05 10:16:00|156056.9|155966.9|156056|155966|156056.9|155966.9|156055.8|155965.8|10
1651745770000|2022-05-05 10:16:10|156056.1|155966.1|156057.7|155967.7|156058.1|155968.1|156056.1|155966.1|11
1651745780000|2022-05-05 10:16:20|156057.9|155967.9|156050.4|155960.4|156058|155968|156048.8|155958.8|18
1651745790000|2022-05-05 10:16:30|156050.5|155960.5|156055.9|155965.9|156055.9|155965.9|156050.5|155960.5|19
1651745800000|2022-05-05 10:16:40|156056|155966|156055.4|155965.4|156058.9|155968.9|156052.4|155962.4|20
1651745810000|2022-05-05 10:16:50|156059.8|155969.8|156060.2|155970.2|156061.6|155971.6|156057.9|155967.9|17
1651745820000|2022-05-05 10:17:00|156059.7|155969.7|156055.2|155965.2|156062.1|155972.1|156055.2|155965.2|17
1651745830000|2022-05-05 10:17:10|156054.9|155964.9|156055.5|155965.5|156057|155967|156051.4|155961.4|29
1651745840000|2022-05-05 10:17:20|156054.9|155964.9|156059.8|155969.8|156060.9|155970.9|156054.9|155964.9|17
1651745850000|2022-05-05 10:17:30|156058.1|155968.1|156119.9|156029.9|156120.2|156030.2|156058.1|155968.1|19
1651745860000|2022-05-05 10:17:40|156120.6|156030.6|156127.3|156037.3|156132.9|156042.9|156120.6|156030.6|27
1651745870000|2022-05-05 10:17:50|156127.6|156037.6|156131.3|156041.3|156132.4|156042.4|156127.4|156037.4|15
1651745880000|2022-05-05 10:18:00|156131.9|156041.9|156130.4|156040.4|156131.9|156041.9|156129.5|156039.5|15
1651745890000|2022-05-05 10:18:10|156129.9|156039.9|156132.3|156042.3|156133.5|156043.5|156129.9|156039.9|15
1651745900000|2022-05-05 10:18:20|156131.9|156041.9|156132.5|156042.5|156132.8|156042.8|156130.1|156040.1|13
1651745910000|2022-05-05 10:18:30|156133.3|156043.3|156131.7|156041.7|156133.3|156043.3|156130.8|156040.8|13
1651745920000|2022-05-05 10:18:40|156131.2|156041.2|156136.4|156046.4|156138.3|156048.3|156126.6|156036.6|17
1651745930000|2022-05-05 10:18:50|156138.2|156048.2|156131.3|156041.3|156138.4|156048.4|156128|156038|15
1651745940000|2022-05-05 10:19:00|156131.8|156041.8|156127.3|156037.3|156132|156042|156126|156036|22
1651745950000|2022-05-05 10:19:10|156127.6|156037.6|156120|156030|156128.4|156038.4|156114.9|156024.9|23
1651745960000|2022-05-05 10:19:20|156119.9|156029.9|156116.8|156026.8|156121.7|156031.7|156116.8|156026.8|19
1651745970000|2022-05-05 10:19:30|156124.8|156034.8|156121.6|156031.6|156132.4|156042.4|156121.6|156031.6|17
1651745980000|2022-05-05 10:19:40|156123.1|156033.1|156123.6|156033.6|156125.6|156035.6|156120.8|156030.8|16
1651745990000|2022-05-05 10:19:50|156121.6|156031.6|156122.4|156032.4|156122.4|156032.4|156120.6|156030.6|15
1651746000000|2022-05-05 10:20:00|156122.9|156032.9|156183.4|156093.4|156206.9|156097.1|156122.9|156032.9|26
1651746010000|2022-05-05 10:20:10|156184|156094|156205.5|156115.5|156205.5|156115.5|156183.8|156093.8|32
1651746020000|2022-05-05 10:20:20|156203.8|156113.8|156209.6|156119.6|156224.4|156122.8|156203.6|156094.4|24
1651746030000|2022-05-05 10:20:30|156209.9|156119.9|156191.3|156101.3|156213|156123|156191.3|156101.3|22
1651746040000|2022-05-05 10:20:40|156189.7|156099.7|156195.4|156065.4|156197.1|156100.9|156170.4|156065.4|29
1651746050000|2022-05-05 10:20:50|156195.3|156065.3|156186.2|156096.2|156195.3|156101.9|156176.5|156065.3|20
1651746060000|2022-05-05 10:21:00|156186|156096|156190.1|156100.1|156192.4|156102.4|156183.9|156093.9|23
1651746070000|2022-05-05 10:21:10|156189.5|156099.5|156191.1|156101.1|156191.4|156101.4|156188.3|156098.3|17
1651746080000|2022-05-05 10:21:20|156191.5|156101.5|156204.2|156114.2|156204.2|156114.2|156186.9|156096.9|17
1651746090000|2022-05-05 10:21:30|156195.5|156105.5|156194|156104|156202.1|156112.1|156191.3|156101.3|16
1651746100000|2022-05-05 10:21:40|156196.5|156106.5|156196.4|156106.4|156199.2|156109.2|156194.4|156104.4|11
1651746110000|2022-05-05 10:21:50|156200|156110|156203|156113|156205.7|156115.7|156186.5|156096.5|25
1651746120000|2022-05-05 10:22:00|156202.8|156112.8|156201.9|156111.9|156207|156117|156194.9|156104.9|15
1651746130000|2022-05-05 10:22:10|156203.1|156113.1|156197.2|156107.2|156203.1|156113.1|156196.4|156106.4|10
1651746140000|2022-05-05 10:22:20|156195.4|156105.4|156194.8|156104.8|156200|156110|156194.8|156104.8|14
1651746150000|2022-05-05 10:22:30|156200|156110|156180.4|156090.4|156201|156111|156176|156086|18
1651746160000|2022-05-05 10:22:40|156186.3|156096.3|156178.9|156088.9|156188|156098|156176.3|156086.3|18
1651746170000|2022-05-05 10:22:50|156178.4|156088.4|156170.9|156080.9|156178.9|156088.9|156170.9|156080.9|29
1651746180000|2022-05-05 10:23:00|156171|156081|156105.3|156015.3|156172.6|156082.6|156101.6|156011.6|28
1651746190000|2022-05-05 10:23:10|156103.8|156013.8|156122.7|156032.7|156122.7|156032.7|156103.8|156013.8|20
1651746200000|2022-05-05 10:23:20|156121.3|156031.3|156123.8|156033.8|156125.4|156035.4|156121.3|156031.3|21
1651746210000|2022-05-05 10:23:30|156158.5|156068.5|156194.8|156104.8|156197.2|156107.2|156158.5|156068.5|21
1651746220000|2022-05-05 10:23:40|156196.8|156106.8|156197.6|156107.6|156202.1|156112.1|156192.3|156102.3|12
1651746230000|2022-05-05 10:23:50|156197.9|156107.9|156177.3|156087.3|156197.9|156107.9|156175.3|156085.3|20
1651746240000|2022-05-05 10:24:00|156176.9|156086.9|156167.9|156077.9|156176.9|156086.9|156164.3|156074.3|27
1651746250000|2022-05-05 10:24:10|156166.5|156076.5|156122.8|156032.8|156170.2|156080.2|156119.7|156029.7|29
1651746260000|2022-05-05 10:24:20|156125.2|156035.2|156118.4|156028.4|156125.3|156035.3|156116.5|156026.5|9
1651746270000|2022-05-05 10:24:30|156119.5|156029.5|156122.3|156032.3|156122.4|156032.4|156119.5|156029.5|12
1651746280000|2022-05-05 10:24:40|156122.5|156032.5|156125.4|156035.4|156127|156037|156122.5|156032.5|14
1651746290000|2022-05-05 10:24:50|156124.7|156034.7|156120.2|156030.2|156124.7|156034.7|156120|156030|11
1651746300000|2022-05-05 10:25:00|156120.4|156030.4|156124.9|156034.9|156124.9|156034.9|156116|156026|19
1651746310000|2022-05-05 10:25:10|156125.4|156035.4|156124.9|156034.9|156127|156037|156122|156032|14
1651746320000|2022-05-05 10:25:20|156124.7|156034.7|156124.1|156034.1|156125|156035|156123.6|156033.6|9
1651746330000|2022-05-05 10:25:30|156124.9|156034.9|156127.6|156037.6|156130.2|156040.2|156121.6|156031.6|15
1651746340000|2022-05-05 10:25:40|156125.3|156035.3|156124.3|156034.3|156125.4|156035.4|156119.6|156029.6|24
1651746350000|2022-05-05 10:25:50|156124.2|156034.2|156123.2|156033.2|156124.2|156034.2|156121.8|156031.8|10
1651746360000|2022-05-05 10:26:00|156123.1|156033.1|156123.2|156033.2|156123.2|156033.2|156122.2|156032.2|7
1651746370000|2022-05-05 10:26:10|156123.1|156033.1|156122.3|156032.3|156123.4|156033.4|156122.3|156032.3|5
1651746380000|2022-05-05 10:26:20|156123.2|156033.2|156126.8|156036.8|156132.7|156042.7|156122|156032|16
1651746390000|2022-05-05 10:26:30|156125.9|156035.9|156132.6|156042.6|156133|156043|156125.9|156035.9|18
1651746400000|2022-05-05 10:26:40|156135.6|156045.6|156121.9|156031.9|156136.5|156046.5|156114.7|156024.7|23
1651746410000|2022-05-05 10:26:50|156121.8|156031.8|156120.9|156030.9|156125.8|156035.8|156120.4|156030.4|21
1651746420000|2022-05-05 10:27:00|156120.8|156030.8|156120|156030|156127.6|156037.6|156120|156030|22
1651746430000|2022-05-05 10:27:10|156120.4|156030.4|156119.9|156029.9|156127.2|156037.2|156119.5|156029.5|27
1651746440000|2022-05-05 10:27:20|156120|156030|156114.6|156024.6|156125.5|156035.5|156114.1|156024.1|29
1651746450000|2022-05-05 10:27:30|156118|156028|156112.5|156022.5|156118.8|156028.8|156112.4|156022.4|27
1651746460000|2022-05-05 10:27:40|156111.9|156021.9|156112.2|156022.2|156118.1|156028.1|156108.6|156018.6|21
1651746470000|2022-05-05 10:27:50|156110|156020|156126.1|156036.1|156127.6|156037.6|156110|156020|20
1651746480000|2022-05-05 10:28:00|156129.2|156039.2|156123.9|156033.9|156129.2|156039.2|156122.5|156032.5|10
1651746490000|2022-05-05 10:28:10|156124.3|156034.3|156123|156033|156124.3|156034.3|156122.6|156032.6|8
1651746500000|2022-05-05 10:28:20|156122.9|156032.9|156120.9|156030.9|156125.1|156035.1|156120.1|156030.1|17
1651746510000|2022-05-05 10:28:30|156120.7|156030.7|156126.8|156036.8|156127|156037|156120.7|156030.7|22
1651746520000|2022-05-05 10:28:40|156126.1|156036.1|156124.7|156034.7|156127.1|156037.1|156124.3|156034.3|11
1651746530000|2022-05-05 10:28:50|156125.5|156035.5|156128.5|156038.5|156128.5|156038.5|156125.2|156035.2|15
1651746540000|2022-05-05 10:29:00|156131.8|156041.8|156134.1|156044.1|156144.1|156054.1|156131.8|156041.8|17
1651746550000|2022-05-05 10:29:10|156135.1|156045.1|156135.5|156045.5|156137.4|156047.4|156132.9|156042.9|10
1651746560000|2022-05-05 10:29:20|156135.3|156045.3|156130.6|156040.6|156135.3|156045.3|156130.4|156040.4|14
1651746570000|2022-05-05 10:29:30|156130.9|156040.9|156131.9|156041.9|156131.9|156041.9|156130.3|156040.3|11
1651746580000|2022-05-05 10:29:40|156131.7|156041.7|156128.5|156038.5|156131.7|156041.7|156126.2|156036.2|19
1651746590000|2022-05-05 10:29:50|156128|156038|156126.9|156036.9|156129.7|156039.7|156126.6|156036.6|19
1651746600000|2022-05-05 10:30:00|156127|156037|156126.9|156036.9|156129|156039|156126.2|156036.2|15
1651746610000|2022-05-05 10:30:10|156126.5|156036.5|156118|156028|156127.4|156037.4|156116.9|156026.9|23
1651746620000|2022-05-05 10:30:20|156117.1|156027.1|156116.1|156026.1|156117.1|156027.1|156114.2|156024.2|19
1651746630000|2022-05-05 10:30:30|156115.7|156025.7|156116|156026|156117.7|156027.7|156115.7|156025.7|13
1651746640000|2022-05-05 10:30:40|156115.3|156025.3|156121.3|156031.3|156121.5|156031.5|156115|156025|15
1651746650000|2022-05-05 10:30:50|156120.2|156030.2|156121.1|156031.1|156122.1|156032.1|156110.8|156020.8|18
1651746660000|2022-05-05 10:31:00|156118.1|156028.1|156122.7|156032.7|156125.7|156035.7|156117|156027|13
1651746670000|2022-05-05 10:31:10|156124.1|156034.1|156125.8|156035.8|156125.8|156035.8|156122.1|156032.1|16
1651746680000|2022-05-05 10:31:20|156125.9|156035.9|156128|156038|156134.7|156044.7|156123.6|156033.6|17
1651746690000|2022-05-05 10:31:30|156127.1|156037.1|156125.7|156035.7|156130.3|156040.3|156125.1|156035.1|14
1651746700000|2022-05-05 10:31:40|156127.9|156037.9|156127.9|156037.9|156130.8|156040.8|156127.8|156037.8|14
1651746710000|2022-05-05 10:31:50|156126.1|156036.1|156131.6|156041.6|156138.8|156048.8|156124.3|156034.3|22
1651746720000|2022-05-05 10:32:00|156133.5|156043.5|156129.1|156039.1|156135.4|156045.4|156129|156039|22
1651746730000|2022-05-05 10:32:10|156130.6|156040.6|156125.4|156035.4|156134.3|156044.3|156125.4|156035.4|24
1651746740000|2022-05-05 10:32:20|156125.1|156035.1|156129.5|156039.5|156133.2|156043.2|156124.3|156034.3|24
1651746750000|2022-05-05 10:32:30|156129|156039|156162.9|156072.9|156162.9|156072.9|156119.8|156029.8|24
1651746760000|2022-05-05 10:32:40|156164.4|156074.4|156180.2|156090.2|156183.8|156093.8|156164.4|156074.4|28
1651746770000|2022-05-05 10:32:50|156178.3|156088.3|156193.1|156103.1|156193.1|156103.1|156177.8|156087.8|33
1651746780000|2022-05-05 10:33:00|156192.9|156102.9|156196.2|156106.2|156206.6|156116.6|156190.9|156100.9|33
1651746790000|2022-05-05 10:33:10|156194.2|156104.2|156198.6|156108.6|156199.9|156109.9|156192.5|156102.5|25
1651746800000|2022-05-05 10:33:20|156198.1|156108.1|156202|156112|156203.7|156113.7|156198.1|156108.1|19
1651746810000|2022-05-05 10:33:30|156206.2|156116.2|156219.1|156129.1|156223.7|156133.7|156206.2|156116.2|25
1651746820000|2022-05-05 10:33:40|156220.2|156130.2|156220.3|156130.3|156226.2|156136.2|156214.7|156124.7|24
1651746830000|2022-05-05 10:33:50|156221.2|156131.2|156226.6|156136.6|156226.7|156136.7|156220.3|156130.3|18
1651746840000|2022-05-05 10:34:00|156227.6|156137.6|156241.1|156151.1|156244.4|156154.4|156225.9|156135.9|21
1651746850000|2022-05-05 10:34:10|156239.9|156149.9|156242.2|156152.2|156243.4|156153.4|156233.5|156143.5|15
1651746860000|2022-05-05 10:34:20|156243.8|156153.8|156243.7|156153.7|156246.6|156156.6|156243.3|156153.3|19
1651746870000|2022-05-05 10:34:30|156246.1|156156.1|156240|156150|156246.4|156156.4|156240|156150|15
1651746880000|2022-05-05 10:34:40|156236.1|156146.1|156243.3|156153.3|156248.4|156158.4|156236.1|156146.1|22
1651746890000|2022-05-05 10:34:50|156243.7|156153.7|156241.7|156151.7|156245.8|156155.8|156240.6|156150.6|22
1651746900000|2022-05-05 10:35:00|156240.6|156150.6|156240|156150|156241|156151|156232.2|156142.2|28
1651746910000|2022-05-05 10:35:10|156238.3|156148.3|156292.2|156202.2|156332.7|156242.7|156231.6|156141.6|30
1651746920000|2022-05-05 10:35:20|156298.2|156208.2|156375.6|156285.6|156384.4|156294.4|156294.2|156204.2|37
1651746930000|2022-05-05 10:35:30|156377.1|156287.1|156377.6|156287.6|156382.9|156292.9|156375.8|156285.8|28
1651746940000|2022-05-05 10:35:40|156376.5|156286.5|156350.1|156260.1|156379.9|156289.9|156345.1|156255.1|34
1651746950000|2022-05-05 10:35:50|156349|156259|156369.1|156279.1|156378.7|156288.7|156349|156259|35
1651746960000|2022-05-05 10:36:00|156372|156282|156381.5|156291.5|156381.9|156291.9|156369.3|156279.3|31
1651746970000|2022-05-05 10:36:10|156381.6|156291.6|156380.7|156290.7|156381.7|156291.7|156379.3|156289.3|26
1651746980000|2022-05-05 10:36:20|156380.5|156290.5|156379.9|156289.9|156380.5|156290.5|156377.5|156287.5|26
1651746990000|2022-05-05 10:36:30|156381.8|156291.8|156323.9|156233.9|156382.8|156292.8|156319.8|156229.8|38
1651747000000|2022-05-05 10:36:40|156323.3|156233.3|156310.2|156220.2|156329.4|156239.4|156309.6|156219.6|28
1651747010000|2022-05-05 10:36:50|156310.7|156220.7|156312.6|156222.6|156316.5|156226.5|156310.5|156220.5|32
1651747020000|2022-05-05 10:37:00|156312|156222|156290.7|156200.7|156316.1|156226.1|156265.4|156175.4|33
1651747030000|2022-05-05 10:37:10|156289.5|156199.5|156346.2|156256.2|156350.6|156260.6|156289.2|156199.2|31
1651747040000|2022-05-05 10:37:20|156349.3|156259.3|156345.7|156255.7|156349.5|156259.5|156341.8|156251.8|30
1651747050000|2022-05-05 10:37:30|156345|156255|156333.2|156243.2|156345|156255|156331.2|156241.2|31
1651747060000|2022-05-05 10:37:40|156332.8|156242.8|156326.8|156236.8|156333|156243|156326.8|156236.8|28
1651747070000|2022-05-05 10:37:50|156324.7|156234.7|156341.8|156251.8|156346|156256|156324.7|156234.7|35
1651747080000|2022-05-05 10:38:00|156340.9|156250.9|156343.6|156253.6|156345.5|156255.5|156339.3|156249.3|23
1651747090000|2022-05-05 10:38:10|156343.7|156253.7|156361|156271|156365|156275|156342.9|156252.9|28
1651747100000|2022-05-05 10:38:20|156362.1|156272.1|156360.3|156270.3|156362.1|156272.1|156357.6|156267.6|23
1651747110000|2022-05-05 10:38:30|156358.8|156268.8|156355.8|156265.8|156359.9|156269.9|156355.1|156265.1|14
1651747120000|2022-05-05 10:38:40|156355.9|156265.9|156354.2|156264.2|156355.9|156265.9|156351.1|156261.1|17
1651747130000|2022-05-05 10:38:50|156353.8|156263.8|156364.4|156274.4|156367.2|156277.2|156351.9|156261.9|14
1651747140000|2022-05-05 10:39:00|156365.8|156275.8|156363.1|156273.1|156388.6|156279.7|156353.5|156258.6|13
1651747150000|2022-05-05 10:39:10|156359.4|156269.4|156361.9|156271.9|156367.3|156277.3|156359.4|156269.4|20
1651747160000|2022-05-05 10:39:20|156360.1|156270.1|156332.6|156242.6|156388.6|156274.6|156327.7|156237.7|28
1651747170000|2022-05-05 10:39:30|156333.4|156243.4|156377.6|156287.6|156396.6|156306.6|156331.4|156241.4|30
1651747180000|2022-05-05 10:39:40|156376.1|156286.1|156368.6|156278.6|156376.1|156286.1|156359.4|156269.4|36
1651747190000|2022-05-05 10:39:50|156370.4|156280.4|156344.8|156254.8|156372.2|156282.2|156344.7|156254.7|29
1651747200000|2022-05-05 10:40:00|156350.9|156260.9|156345.8|156255.8|156356.2|156266.2|156345.6|156255.6|20
1651747210000|2022-05-05 10:40:10|156346.2|156256.2|156353.8|156263.8|156353.8|156263.8|156346.2|156256.2|20
1651747220000|2022-05-05 10:40:20|156355.1|156265.1|156372.2|156282.2|156376.8|156286.8|156355.1|156265.1|27
1651747230000|2022-05-05 10:40:30|156373.3|156283.3|156363.1|156273.1|156374.8|156284.8|156354.1|156264.1|34
1651747240000|2022-05-05 10:40:40|156363.2|156273.2|156386.2|156296.2|156386.2|156296.2|156356.8|156266.8|36
1651747250000|2022-05-05 10:40:50|156376.1|156286.1|156390.9|156300.9|156391.7|156301.7|156376.1|156286.1|37
1651747260000|2022-05-05 10:41:00|156390.2|156300.2|156401.1|156311.1|156427.3|156337.3|156390.2|156300.2|36
1651747270000|2022-05-05 10:41:10|156401.6|156311.6|156406.4|156316.4|156406.6|156316.6|156400.2|156310.2|25
1651747280000|2022-05-05 10:41:20|156407.1|156317.1|156415.6|156325.6|156416.8|156326.8|156404.2|156314.2|24
1651747290000|2022-05-05 10:41:30|156416|156326|156413.2|156323.2|156416.8|156326.8|156412.8|156322.8|25
1651747300000|2022-05-05 10:41:40|156412.8|156322.8|156415.1|156325.1|156416.4|156326.4|156411.8|156321.8|29
1651747310000|2022-05-05 10:41:50|156415.2|156325.2|156415.4|156325.4|156417.1|156327.1|156413.6|156323.6|27
1651747320000|2022-05-05 10:42:00|156414.6|156324.6|156411.8|156321.8|156415.9|156325.9|156411.2|156321.2|25
1651747330000|2022-05-05 10:42:10|156414.3|156324.3|156411.7|156321.7|156415.5|156325.5|156411.7|156321.7|25
1651747340000|2022-05-05 10:42:20|156414.8|156324.8|156387.9|156297.9|156415.6|156325.6|156387.9|156297.9|30
1651747350000|2022-05-05 10:42:30|156394.5|156304.5|156436|156346|156440.4|156350.4|156383.8|156293.8|35
1651747360000|2022-05-05 10:42:40|156430.1|156340.1|156431.2|156341.2|156438.5|156348.5|156429.1|156339.1|29
1651747370000|2022-05-05 10:42:50|156430.1|156340.1|156455.7|156365.7|156463.6|156373.6|156430.1|156340.1|29
1651747380000|2022-05-05 10:43:00|156455|156365|156473.6|156383.6|156481.4|156391.4|156452.9|156362.9|33
1651747390000|2022-05-05 10:43:10|156476.5|156386.5|156466.6|156376.6|156476.7|156386.7|156466.2|156376.2|28
1651747400000|2022-05-05 10:43:20|156467.2|156377.2|156467.8|156377.8|156469.3|156379.3|156464.6|156374.6|22
1651747410000|2022-05-05 10:43:30|156467.7|156377.7|156468|156378|156468.4|156378.4|156466.4|156376.4|16
1651747420000|2022-05-05 10:43:40|156467.7|156377.7|156470.4|156380.4|156471|156381|156467.3|156377.3|18
1651747430000|2022-05-05 10:43:50|156470.8|156380.8|156463|156373|156471.1|156381.1|156460.4|156370.4|29
1651747440000|2022-05-05 10:44:00|156462|156372|156462.2|156372.2|156463.8|156373.8|156459.1|156369.1|30
1651747450000|2022-05-05 10:44:10|156462.7|156372.7|156455.8|156365.8|156462.7|156372.7|156455.8|156365.8|17
1651747460000|2022-05-05 10:44:20|156455.9|156365.9|156464.9|156374.9|156464.9|156374.9|156454.2|156364.2|15
1651747470000|2022-05-05 10:44:30|156464.7|156374.7|156446.3|156356.3|156464.7|156374.7|156445.8|156355.8|29
1651747480000|2022-05-05 10:44:40|156445.9|156355.9|156443|156353|156446.2|156356.2|156443|156353|26
1651747490000|2022-05-05 10:44:50|156445.1|156355.1|156445.3|156355.3|156446|156356|156443.3|156353.3|17
1651747500000|2022-05-05 10:45:00|156445.2|156355.2|156392|156302|156445.5|156355.5|156391.9|156301.9|29
1651747510000|2022-05-05 10:45:10|156392.5|156302.5|156381.1|156291.1|156392.5|156302.5|156380.1|156290.1|28
1651747520000|2022-05-05 10:45:20|156380.8|156290.8|156378.6|156288.6|156382|156292|156377.8|156287.8|22
1651747530000|2022-05-05 10:45:30|156378.4|156288.4|156386|156296|156386.7|156296.7|156378.2|156288.2|15
1651747540000|2022-05-05 10:45:40|156387.6|156297.6|156380.3|156290.3|156389.7|156299.7|156380.3|156290.3|21
1651747550000|2022-05-05 10:45:50|156389.7|156299.7|156391.9|156301.9|156394.6|156304.6|156382.3|156292.3|21
1651747560000|2022-05-05 10:46:00|156392.2|156302.2|156397.4|156307.4|156397.4|156307.4|156392.2|156302.2|23
1651747570000|2022-05-05 10:46:10|156397.1|156307.1|156400.2|156310.2|156400.8|156310.8|156394.5|156304.5|25
1651747580000|2022-05-05 10:46:20|156400.3|156310.3|156400.2|156310.2|156401|156311|156395.8|156305.8|20
1651747590000|2022-05-05 10:46:30|156402.9|156312.9|156399.6|156309.6|156403.5|156313.5|156399.6|156309.6|19
1651747600000|2022-05-05 10:46:40|156400.1|156310.1|156402.5|156312.5|156402.5|156312.5|156395.6|156305.6|26
1651747610000|2022-05-05 10:46:50|156401.8|156311.8|156402.7|156312.7|156406.3|156316.3|156396.4|156306.4|29
1651747620000|2022-05-05 10:47:00|156403.6|156313.6|156404.4|156314.4|156406.7|156316.7|156402.3|156312.3|13
1651747630000|2022-05-05 10:47:10|156401.6|156311.6|156403.9|156313.9|156404.3|156314.3|156401|156311|11
1651747640000|2022-05-05 10:47:20|156404.3|156314.3|156403|156313|156404.3|156314.3|156393.6|156303.6|25
1651747650000|2022-05-05 10:47:30|156401.7|156311.7|156404.7|156314.7|156404.7|156314.7|156398.9|156308.9|23
1651747660000|2022-05-05 10:47:40|156404.3|156314.3|156414.2|156324.2|156416|156326|156401.3|156311.3|26
1651747670000|2022-05-05 10:47:50|156415.3|156325.3|156415.8|156325.8|156415.8|156325.8|156411.5|156321.5|19
1651747680000|2022-05-05 10:48:00|156414.7|156324.7|156415.3|156325.3|156415.9|156325.9|156413.2|156323.2|20
1651747690000|2022-05-05 10:48:10|156415.8|156325.8|156523.2|156433.2|156536.1|156446.1|156414.2|156324.2|33
1651747700000|2022-05-05 10:48:20|156529.7|156439.7|156555.9|156465.9|156561.9|156471.9|156527|156437|28
1651747710000|2022-05-05 10:48:30|156554.7|156464.7|156561.1|156471.1|156563.3|156473.3|156546.4|156456.4|22
1651747720000|2022-05-05 10:48:40|156560.6|156470.6|156586.4|156496.4|156589.2|156499.2|156560.6|156470.6|34
1651747730000|2022-05-05 10:48:50|156582|156492|156547.2|156457.2|156588.4|156498.4|156545.2|156455.2|25
1651747740000|2022-05-05 10:49:00|156548.6|156458.6|156492.9|156402.9|156556.3|156466.3|156490.3|156400.3|29
1651747750000|2022-05-05 10:49:10|156492.6|156402.6|156494.7|156404.7|156500.6|156410.6|156492.4|156402.4|31
1651747760000|2022-05-05 10:49:20|156494.4|156404.4|156492.4|156402.4|156497.9|156407.9|156492.4|156402.4|25
1651747770000|2022-05-05 10:49:30|156493.6|156403.6|156497.4|156407.4|156499.7|156409.7|156491.9|156401.9|23
1651747780000|2022-05-05 10:49:40|156494.2|156404.2|156497.2|156407.2|156497.9|156407.9|156489.3|156399.3|24
1651747790000|2022-05-05 10:49:50|156494.8|156404.8|156497.4|156407.4|156497.6|156407.6|156494.7|156404.7|22
1651747800000|2022-05-05 10:50:00|156496.8|156406.8|156517.7|156427.7|156524.8|156434.8|156496.8|156406.8|37
1651747810000|2022-05-05 10:50:10|156518.2|156428.2|156494.8|156404.8|156518.2|156428.2|156492.5|156402.5|31
1651747820000|2022-05-05 10:50:20|156493.4|156403.4|156512.1|156422.1|156514.9|156424.9|156492.9|156402.9|34
1651747830000|2022-05-05 10:50:30|156511.8|156421.8|156527.8|156437.8|156541.1|156451.1|156510.8|156420.8|34
1651747840000|2022-05-05 10:50:40|156527.5|156437.5|156531.4|156441.4|156532.7|156442.7|156525.1|156435.1|27
1651747850000|2022-05-05 10:50:50|156532.1|156442.1|156537.6|156447.6|156539.7|156449.7|156532.1|156442.1|30
1651747860000|2022-05-05 10:51:00|156537.7|156447.7|156548.8|156458.8|156578.4|156467|156537.7|156441.1|38
1651747870000|2022-05-05 10:51:10|156548.2|156458.2|156543.1|156453.1|156551.1|156461.1|156531.7|156441.7|35
1651747880000|2022-05-05 10:51:20|156542.6|156452.6|156529.6|156439.6|156542.6|156452.6|156521.3|156431.3|31
1651747890000|2022-05-05 10:51:30|156531.1|156441.1|156541|156451|156542.5|156452.5|156528.4|156438.4|29
1651747900000|2022-05-05 10:51:40|156541.6|156451.6|156542.4|156452.4|156556.6|156466.6|156535.9|156445.9|31
1651747910000|2022-05-05 10:51:50|156541.3|156451.3|156543.5|156453.5|156544|156454|156538.1|156448.1|33
1651747920000|2022-05-05 10:52:00|156544.6|156454.6|156547.7|156457.7|156548.3|156458.3|156542.6|156452.6|26
1651747930000|2022-05-05 10:52:10|156547.1|156457.1|156545.7|156455.7|156551.4|156461.4|156543.7|156453.7|26
1651747940000|2022-05-05 10:52:20|156539|156449|156544.8|156454.8|156550.3|156460.3|156537.5|156447.5|27
1651747950000|2022-05-05 10:52:30|156543.7|156453.7|156540.4|156450.4|156543.9|156453.9|156538.7|156448.7|23
1651747960000|2022-05-05 10:52:40|156541.2|156451.2|156525.6|156435.6|156542.3|156452.3|156524.1|156434.1|29
1651747970000|2022-05-05 10:52:50|156525.3|156435.3|156526.8|156436.8|156529.3|156439.3|156519.3|156429.3|20
1651747980000|2022-05-05 10:53:00|156523.9|156433.9|156505.6|156415.6|156529.8|156439.8|156505.6|156415.6|34
1651747990000|2022-05-05 10:53:10|156507.6|156417.6|156534.1|156444.1|156534.1|156444.1|156507.6|156417.6|31
1651748000000|2022-05-05 10:53:20|156531.6|156441.6|156534.7|156444.7|156534.7|156444.7|156524.5|156434.5|35
1651748010000|2022-05-05 10:53:30|156534|156444|156533.4|156443.4|156534.6|156444.6|156531.1|156441.1|28
1651748020000|2022-05-05 10:53:40|156532.7|156442.7|156527.9|156437.9|156533.7|156443.7|156520.4|156430.4|30
1651748030000|2022-05-05 10:53:50|156527.8|156437.8|156528.2|156438.2|156532.4|156442.4|156527.8|156437.8|28
1651748040000|2022-05-05 10:54:00|156528.8|156438.8|156527.1|156437.1|156530.2|156440.2|156523.6|156433.6|24
1651748050000|2022-05-05 10:54:10|156527.6|156437.6|156528.7|156438.7|156528.7|156438.7|156526.3|156436.3|22
1651748060000|2022-05-05 10:54:20|156527.9|156437.9|156526.6|156436.6|156530.1|156440.1|156525.4|156435.4|22
1651748070000|2022-05-05 10:54:30|156529|156439|156527.8|156437.8|156532.1|156442.1|156527.4|156437.4|25
1651748080000|2022-05-05 10:54:40|156529.6|156439.6|156543.8|156453.8|156546.1|156456.1|156526.1|156436.1|31
1651748090000|2022-05-05 10:54:50|156544.3|156454.3|156547.9|156457.9|156549.8|156459.8|156542.9|156452.9|34
1651748100000|2022-05-05 10:55:00|156548|156458|156545.7|156455.7|156548|156458|156545|156455|25
1651748110000|2022-05-05 10:55:10|156545.4|156455.4|156543.5|156453.5|156545.4|156455.4|156539.9|156449.9|22
1651748120000|2022-05-05 10:55:20|156543.7|156453.7|156541.7|156451.7|156543.7|156453.7|156539.9|156449.9|26
1651748130000|2022-05-05 10:55:30|156541.8|156451.8|156542.7|156452.7|156544|156454|156540.4|156450.4|24
1651748140000|2022-05-05 10:55:40|156542.9|156452.9|156542.9|156452.9|156547.5|156457.5|156538.2|156448.2|31
1651748150000|2022-05-05 10:55:50|156543|156453|156541.8|156451.8|156545.5|156455.5|156540|156450|27
1651748160000|2022-05-05 10:56:00|156541.7|156451.7|156683.6|156593.6|156708.8|156593.7|156541.7|156451.7|36
1651748170000|2022-05-05 10:56:10|156684.6|156594.6|156687.3|156597.3|156697.9|156607.9|156684.5|156594.5|36
1651748180000|2022-05-05 10:56:20|156686.9|156596.9|156744.9|156654.9|156744.9|156654.9|156686.4|156596.4|32
1651748190000|2022-05-05 10:56:30|156743.9|156653.9|156798.4|156708.4|156804.4|156714.4|156743.5|156653.5|35
1651748200000|2022-05-05 10:56:40|156803.9|156713.9|156827.4|156737.4|156830.5|156740.5|156803.9|156713.9|29
1651748210000|2022-05-05 10:56:50|156829.3|156739.3|156791.8|156701.8|156832.4|156742.4|156790.4|156700.4|33
1651748220000|2022-05-05 10:57:00|156791.6|156701.6|156794.2|156704.2|156794.5|156704.5|156790.8|156700.8|27
1651748230000|2022-05-05 10:57:10|156794|156704|156788.9|156698.9|156794|156704|156787.3|156697.3|31
1651748240000|2022-05-05 10:57:20|156788.4|156698.4|156786|156696|156789.5|156699.5|156786|156696|28
1651748250000|2022-05-05 10:57:30|156796.2|156706.2|156817.1|156687.1|156817.1|156714.6|156787.1|156676.2|35
1651748260000|2022-05-05 10:57:40|156818.9|156688.9|156814.2|156724.2|156844.3|156724.2|156776.7|156669.7|37
1651748270000|2022-05-05 10:57:50|156793.7|156663.7|156802.8|156672.8|156817.2|156687.2|156793.7|156663.7|35
1651748280000|2022-05-05 10:58:00|156801.8|156671.8|156769.1|156639.1|156813.4|156683.4|156766.5|156636.5|35
1651748290000|2022-05-05 10:58:10|156769.3|156639.3|156715.5|156585.5|156776.4|156646.4|156715.5|156585.5|39
1651748300000|2022-05-05 10:58:20|156713|156583|156712.1|156582.1|156741.2|156611.2|156705.8|156575.8|38
1651748310000|2022-05-05 10:58:30|156711.3|156581.3|156710.2|156580.2|156722|156592|156706.6|156576.6|32
1651748320000|2022-05-05 10:58:40|156740.9|156610.9|156720.5|156590.5|156740.9|156610.9|156680.9|156563.6|24
1651748330000|2022-05-05 10:58:50|156717.8|156587.8|156665.8|156535.8|156717.8|156587.8|156653|156523|31
1651748340000|2022-05-05 10:59:00|156665.9|156535.9|156670.6|156540.6|156680.7|156550.7|156651.8|156521.8|19
1651748350000|2022-05-05 10:59:10|156665.4|156535.4|156671.2|156541.2|156702|156572|156657.1|156527.1|21
1651748360000|2022-05-05 10:59:20|156676.5|156546.5|156676.6|156546.6|156704.6|156574.6|156657.8|156527.8|26
1651748370000|2022-05-05 10:59:30|156682.8|156552.8|156677.1|156547.1|156687.7|156557.7|156655.7|156525.7|20
1651748380000|2022-05-05 10:59:40|156677.5|156547.5|156662.5|156532.5|156683.5|156553.5|156661.2|156531.2|20
1651748390000|2022-05-05 10:59:50|156682.1|156552.1|156672.8|156542.8|156694.6|156564.6|156619.1|156517.2|33
1651748400000|2022-05-05 11:00:00|156674.7|156544.7|156667.1|156537.1|156684.2|156554.2|156645.9|156515.9|34
1651748410000|2022-05-05 11:00:10|156704.1|156574.1|156633.6|156503.6|156704.1|156574.1|156591.6|156473.9|38
1651748420000|2022-05-05 11:00:20|156641.1|156511.1|156630.8|156500.8|156656.8|156526.8|156623.4|156493.4|40
1651748430000|2022-05-05 11:00:30|156631.6|156501.6|156605.8|156475.8|156641.6|156511.6|156585.4|156455.4|37
1651748440000|2022-05-05 11:00:40|156605.6|156475.6|156570.2|156440.2|156614.8|156484.8|156567.4|156437.4|37
1651748450000|2022-05-05 11:00:50|156594.8|156464.8|156570.9|156440.9|156609.9|156479.9|156553.7|156423.7|40
1651748460000|2022-05-05 11:01:00|156577.9|156447.9|156568.2|156438.2|156592.7|156462.7|156561.3|156431.3|39
1651748470000|2022-05-05 11:01:10|156574.3|156444.3|156673.2|156543.2|156689.7|156559.7|156548.5|156423.4|39
1651748480000|2022-05-05 11:01:20|156672.8|156542.8|156696.3|156566.3|156711.9|156581.9|156663.4|156533.4|38
1651748490000|2022-05-05 11:01:30|156697.1|156567.1|156704.7|156574.7|156714.4|156584.4|156691.2|156561.2|38
1651748500000|2022-05-05 11:01:40|156696.1|156566.1|156731.3|156601.3|156736.3|156606.3|156691.4|156561.4|37
1651748510000|2022-05-05 11:01:50|156724.5|156594.5|156732.6|156602.6|156755.8|156616.6|156708.3|156578.3|40
1651748520000|2022-05-05 11:02:00|156737.1|156607.1|156782|156692|156813.4|156702.2|156737.1|156607.1|40
1651748530000|2022-05-05 11:02:10|156769.8|156679.8|156819.3|156689.3|156819.3|156696|156763.7|156645.9|34
1651748540000|2022-05-05 11:02:20|156775.2|156645.2|156799.2|156669.2|156820.8|156690.8|156775.2|156645.2|33
1651748550000|2022-05-05 11:02:30|156801.5|156671.5|156796.5|156666.5|156804.6|156674.6|156792|156662|26
1651748560000|2022-05-05 11:02:40|156795|156665|156843|156713|156843|156713|156788.2|156665|31
1651748570000|2022-05-05 11:02:50|156852.9|156722.9|156857.4|156727.4|156875.9|156745.9|156852.9|156722.9|37
1651748580000|2022-05-05 11:03:00|156855.9|156725.9|156871.7|156741.7|156897.2|156767.2|156847.9|156717.9|38
1651748590000|2022-05-05 11:03:10|156868.1|156738.1|156896.3|156766.3|156896.3|156771.8|156861.8|156736.9|38
1651748600000|2022-05-05 11:03:20|156880.3|156750.3|156893.7|156763.7|156900.2|156770.2|156880.3|156750.3|32
1651748610000|2022-05-05 11:03:30|156892|156762|156893.2|156763.2|156913.1|156783.1|156879.8|156749.8|35
1651748620000|2022-05-05 11:03:40|156892.3|156762.3|156905.3|156775.3|156905.3|156787.6|156855.4|156745.9|31
1651748630000|2022-05-05 11:03:50|156878.7|156748.7|156897.8|156767.8|156910.1|156796.8|156869.7|156748.7|38
1651748640000|2022-05-05 11:04:00|156900.8|156770.8|156999.1|156869.1|157001.4|156871.4|156898.8|156768.8|38
1651748650000|2022-05-05 11:04:10|156975.3|156845.3|156979.8|156849.8|156989.8|156859.8|156971.7|156841.7|39
1651748660000|2022-05-05 11:04:20|156978.9|156848.9|156964.9|156834.9|156990.8|156860.8|156957.8|156827.8|33
1651748670000|2022-05-05 11:04:30|156972|156842|156979|156849|157001.6|156871.6|156958.4|156828.4|23
1651748680000|2022-05-05 11:04:40|156968|156838|156964.3|156834.3|156985.5|156855.5|156963.8|156833.8|34
1651748690000|2022-05-05 11:04:50|156965.5|156835.5|156975.6|156845.6|157002.3|156872.3|156950|156835.4|35
1651748700000|2022-05-05 11:05:00|156969.6|156839.6|156980.3|156850.3|156980.3|156850.3|156956.1|156826.1|26
1651748710000|2022-05-05 11:05:10|156980.4|156850.4|156989.5|156859.5|156989.5|156859.5|156949.7|156819.7|25
1651748720000|2022-05-05 11:05:20|156955.8|156825.8|156986.4|156856.4|156986.4|156856.4|156943.5|156813.5|34
1651748730000|2022-05-05 11:05:30|156965.8|156835.8|156830.5|156700.5|156965.8|156835.8|156824.7|156694.7|36
1651748740000|2022-05-05 11:05:40|156831.7|156701.7|156777.2|156647.2|156831.9|156701.9|156776.1|156646.1|39
1651748750000|2022-05-05 11:05:50|156782.3|156652.3|156799.5|156669.5|156821.3|156691.3|156782.3|156652.3|40
1651748760000|2022-05-05 11:06:00|156803|156673|156818.9|156688.9|156821.4|156691.4|156801.6|156671.6|40
1651748770000|2022-05-05 11:06:10|156816.9|156686.9|156819|156689|156823.7|156715.7|156802.5|156680.2|32
1651748780000|2022-05-05 11:06:20|156819.3|156689.3|156801.1|156671.1|156822.3|156715.4|156780.5|156664.8|32
1651748790000|2022-05-05 11:06:30|156817.9|156687.9|156794.8|156664.8|156837.6|156707.6|156789.6|156659.6|37
1651748800000|2022-05-05 11:06:40|156801.4|156671.4|156765.4|156635.4|156801.4|156671.4|156765.4|156635.4|32
1651748810000|2022-05-05 11:06:50|156753.4|156623.4|156736.9|156646.9|156790.2|156660.2|156734.5|156604.5|31
1651748820000|2022-05-05 11:07:00|156730.8|156640.8|156786.2|156656.2|156796.7|156666.7|156730.8|156640.3|33
1651748830000|2022-05-05 11:07:10|156790.8|156660.8|156842.4|156712.4|156849.4|156719.4|156787.5|156657.5|36
1651748840000|2022-05-05 11:07:20|156849.9|156719.9|156872|156742|156872|156742|156802|156672|39
1651748850000|2022-05-05 11:07:30|156837.5|156707.5|156840.9|156710.9|156886.7|156795.6|156827|156697|40
1651748860000|2022-05-05 11:07:40|156835.7|156705.7|156810|156720|156841.3|156720|156804.7|156696.8|33
1651748870000|2022-05-05 11:07:50|156811.3|156721.3|156839|156709|156840.1|156723.5|156800.8|156694|33
1651748880000|2022-05-05 11:08:00|156828.8|156698.8|156830|156700|156844.1|156714.1|156828.8|156698.8|31
1651748890000|2022-05-05 11:08:10|156829.5|156699.5|156840.4|156710.4|156842.2|156712.2|156828.7|156698.7|33
1651748900000|2022-05-05 11:08:20|156837.7|156707.7|156850.9|156720.9|156853.5|156747.3|156831.8|156707.7|33
1651748910000|2022-05-05 11:08:30|156855.6|156725.6|156838.8|156708.8|156867.3|156749.9|156829.4|156708.1|29
1651748920000|2022-05-05 11:08:40|156841.1|156711.1|156843.2|156713.2|156847.9|156717.9|156840|156710|27
1651748930000|2022-05-05 11:08:50|156846.9|156716.9|156831.4|156741.4|156856.8|156744.4|156821.7|156710.6|33
1651748940000|2022-05-05 11:09:00|156832|156742|156835.2|156705.2|156851.4|156742|156817.8|156695.6|37
1651748950000|2022-05-05 11:09:10|156843.6|156713.6|156828.4|156738.4|156849.3|156743.2|156814.9|156706.3|36
1651748960000|2022-05-05 11:09:20|156818|156728|156814.6|156724.6|156841|156732.8|156795.4|156698.7|37
1651748970000|2022-05-05 11:09:30|156804.1|156714.1|156814.2|156724.2|156842.5|156734.6|156800.8|156689.7|39
1651748980000|2022-05-05 11:09:40|156813.6|156723.6|156827.5|156697.5|156842.5|156737.9|156804.5|156684.2|32
1651748990000|2022-05-05 11:09:50|156833.6|156703.6|156791.4|156701.4|156835.2|156720.9|156775.7|156665.7|40
1651749000000|2022-05-05 11:10:00|156789.9|156699.9|156790.9|156700.9|156796|156706|156784.5|156694.5|35
1651749010000|2022-05-05 11:10:10|156793.5|156703.5|156842.7|156712.7|156849.2|156719.2|156785.6|156689.3|35
1651749020000|2022-05-05 11:10:20|156851|156721|156839.9|156709.9|156856.9|156726.9|156839.6|156709.6|39
1651749030000|2022-05-05 11:10:30|156839.5|156709.5|156835.2|156705.2|156852.5|156722.5|156832|156702|33
1651749040000|2022-05-05 11:10:40|156839.2|156709.2|156827.4|156697.4|156848.6|156728|156814.5|156687.2|30
1651749050000|2022-05-05 11:10:50|156811.6|156681.6|156793.7|156663.7|156826.3|156696.3|156780.2|156650.2|38
1651749060000|2022-05-05 11:11:00|156792.9|156662.9|156811|156681|156817.7|156699.4|156773.3|156662.9|35
1651749070000|2022-05-05 11:11:10|156817.5|156687.5|156828.4|156698.4|156855.9|156725.9|156817.5|156687.5|24
1651749080000|2022-05-05 11:11:20|156826.1|156696.1|156840.4|156710.4|156840.4|156720.7|156810.7|156691.2|21
1651749090000|2022-05-05 11:11:30|156823.9|156693.9|156834.2|156704.2|156838.3|156729|156778.6|156662.8|33
1651749100000|2022-05-05 11:11:40|156816.6|156726.6|156913.2|156783.2|156913.2|156783.2|156813.6|156710.5|32
1651749110000|2022-05-05 11:11:50|156919.4|156789.4|156888.6|156758.6|156960|156836.1|156859.5|156740.7|25
1651749120000|2022-05-05 11:12:00|156889|156759|156889.1|156759.1|156901.2|156789.2|156864|156734|21
1651749130000|2022-05-05 11:12:10|156881.3|156751.3|156892.8|156762.8|156907.1|156786.6|156871.2|156741.2|23
1651749140000|2022-05-05 11:12:20|156896.9|156766.9|156878.4|156788.4|156898.1|156793.5|156869.8|156760.7|22
1651749150000|2022-05-05 11:12:30|156897.3|156767.3|156895.2|156805.2|156914.5|156808.3|156868|156751.9|28
1651749160000|2022-05-05 11:12:40|156908.5|156778.5|156904.9|156774.9|156908.5|156806.4|156881.5|156772.2|26
1651749170000|2022-05-05 11:12:50|156905.5|156775.5|156949.7|156819.7|156960.5|156830.5|156905.5|156775.5|17
1651749180000|2022-05-05 11:13:00|156949.5|156819.5|156948.3|156818.3|156973.4|156852.2|156928.5|156816.3|25
1651749190000|2022-05-05 11:13:10|156947.2|156817.2|156928.9|156838.9|156951.6|156842.6|156928.7|156817.2|18
1651749200000|2022-05-05 11:13:20|156927.2|156837.2|157008.5|156878.5|157010|156905.3|156927.2|156837.2|29
1651749210000|2022-05-05 11:13:30|157009.9|156879.9|156946.6|156816.6|157036|156916.3|156939.6|156809.6|40
1651749220000|2022-05-05 11:13:40|156948.5|156818.5|156959.3|156829.3|156992.3|156862.3|156920.5|156790.5|36
1651749230000|2022-05-05 11:13:50|156985.5|156855.5|156984.3|156854.3|157012.5|156890.3|156961.8|156836.7|39
1651749240000|2022-05-05 11:14:00|156972|156882|156953.5|156823.5|157004.3|156891.2|156915.7|156800.4|40
1651749250000|2022-05-05 11:14:10|156954.4|156824.4|156924.3|156794.3|156963.4|156833.4|156924.3|156794.3|33
1651749260000|2022-05-05 11:14:20|156928.5|156798.5|156921.9|156791.9|156945.9|156832.3|156903.5|156773.5|39
1651749270000|2022-05-05 11:14:30|156907.3|156777.3|156959.3|156829.3|156960.7|156846.5|156906.5|156776.5|37
1651749280000|2022-05-05 11:14:40|156950.7|156820.7|156936.8|156846.8|156959|156847.5|156923.2|156803.7|35
1651749290000|2022-05-05 11:14:50|156936.1|156846.1|156958.6|156868.6|156960.6|156870.6|156933.7|156843.7|36
1651749300000|2022-05-05 11:15:00|156964.4|156874.4|156920.3|156830.3|156966.5|156876.5|156920.3|156830.3|38
1651749310000|2022-05-05 11:15:10|156919.2|156829.2|156894.8|156804.8|156919.2|156829.2|156894.8|156804.8|36
1651749320000|2022-05-05 11:15:20|156896.2|156806.2|156903.1|156813.1|156903.1|156813.1|156894.5|156804.5|35
1651749330000|2022-05-05 11:15:30|156902.9|156812.9|156885.2|156795.2|156903.9|156813.9|156883.2|156793.2|37
1651749340000|2022-05-05 11:15:40|156887.8|156797.8|156880.2|156790.2|156889.2|156799.2|156833|156743|32
1651749350000|2022-05-05 11:15:50|156877.6|156787.6|156881.3|156791.3|156886.1|156796.1|156875.8|156785.8|28
1651749360000|2022-05-05 11:16:00|156881.9|156791.9|156824.3|156734.3|156882.1|156792.1|156812.7|156722.7|27
1651749370000|2022-05-05 11:16:10|156824.5|156734.5|156825.5|156735.5|156827.3|156737.3|156819.9|156729.9|34
1651749380000|2022-05-05 11:16:20|156825.6|156735.6|156847.6|156757.6|156853.6|156763.6|156825.6|156735.6|36
1651749390000|2022-05-05 11:16:30|156846.1|156756.1|156843.1|156753.1|156848.5|156758.5|156838.4|156748.4|33
1651749400000|2022-05-05 11:16:40|156843.6|156753.6|156845.4|156755.4|156847.3|156757.3|156840.9|156750.9|30
1651749410000|2022-05-05 11:16:50|156844.7|156754.7|156828.9|156738.9|156846.6|156756.6|156825.9|156735.9|32
1651749420000|2022-05-05 11:17:00|156835|156745|156827.3|156737.3|156835|156745|156809.9|156719.9|32
1651749430000|2022-05-05 11:17:10|156831.2|156741.2|156868|156778|156868|156778|156831.2|156741.2|36
1651749440000|2022-05-05 11:17:20|156867.8|156777.8|156859|156769|156867.8|156777.8|156845.7|156755.7|29
1651749450000|2022-05-05 11:17:30|156858.8|156768.8|156851.7|156761.7|156860.4|156770.4|156838.8|156748.8|31
1651749460000|2022-05-05 11:17:40|156851.6|156761.6|156861|156771|156862.6|156772.6|156851.5|156761.5|32
1651749470000|2022-05-05 11:17:50|156860|156770|156848.5|156758.5|156869.6|156779.6|156846.6|156756.6|29
1651749480000|2022-05-05 11:18:00|156846|156756|156833.3|156743.3|156865.7|156775.7|156833.3|156743.3|30
1651749490000|2022-05-05 11:18:10|156836.5|156746.5|156779|156689|156839.7|156749.7|156771.9|156681.9|35
1651749500000|2022-05-05 11:18:20|156781|156691|156787.4|156697.4|156798.3|156708.3|156781|156691|34
1651749510000|2022-05-05 11:18:30|156786.9|156696.9|156778.3|156688.3|156787.3|156697.3|156768.5|156678.5|34
1651749520000|2022-05-05 11:18:40|156778.5|156688.5|156777.5|156687.5|156778.7|156688.7|156776.1|156686.1|22
1651749530000|2022-05-05 11:18:50|156777.6|156687.6|156775.7|156685.7|156779.2|156689.2|156773.5|156683.5|26
1651749540000|2022-05-05 11:19:00|156776.6|156686.6|156802.2|156712.2|156804.1|156714.1|156776.1|156686.1|32
1651749550000|2022-05-05 11:19:10|156801.3|156711.3|156810.6|156720.6|156812.8|156722.8|156799.1|156709.1|22
1651749560000|2022-05-05 11:19:20|156808|156718|156812.6|156722.6|156812.6|156722.6|156808|156718|13
1651749570000|2022-05-05 11:19:30|156812.5|156722.5|156810.4|156720.4|156815.3|156725.3|156810.4|156720.4|21
1651749580000|2022-05-05 11:19:40|156811.4|156721.4|156806.3|156716.3|156812|156722|156806.3|156716.3|20
1651749590000|2022-05-05 11:19:50|156805.4|156715.4|156883.9|156793.9|156892.3|156802.3|156803.6|156713.6|21
1651749600000|2022-05-05 11:20:00|156881.6|156791.6|156874.1|156784.1|156881.6|156791.6|156865.3|156775.3|28
1651749610000|2022-05-05 11:20:10|156875.6|156785.6|156874.5|156784.5|156879.5|156789.5|156874.4|156784.4|26
1651749620000|2022-05-05 11:20:20|156872|156782|156869.3|156779.3|156872|156782|156868.1|156778.1|17
1651749630000|2022-05-05 11:20:30|156870.9|156780.9|156859.3|156769.3|156872.5|156782.5|156853.7|156763.7|25
1651749640000|2022-05-05 11:20:40|156856|156766|156857.1|156767.1|156860.8|156770.8|156855.4|156765.4|33
1651749650000|2022-05-05 11:20:50|156867.3|156777.3|156878.6|156788.6|156882.9|156792.9|156867.3|156777.3|27
1651749660000|2022-05-05 11:21:00|156877.5|156787.5|156876.9|156786.9|156877.5|156787.5|156871.2|156781.2|24
1651749670000|2022-05-05 11:21:10|156876.7|156786.7|156954.2|156864.2|156959.4|156869.4|156876.7|156786.7|32
1651749680000|2022-05-05 11:21:20|156956.7|156866.7|156951.4|156861.4|156966.5|156876.5|156949.9|156859.9|29
1651749690000|2022-05-05 11:21:30|156954.8|156864.8|156954.2|156864.2|156955.8|156865.8|156947.1|156857.1|27
1651749700000|2022-05-05 11:21:40|156951.9|156861.9|156930.1|156840.1|156951.9|156861.9|156920.3|156830.3|33
1651749710000|2022-05-05 11:21:50|156930.4|156840.4|156923|156833|156930.4|156840.4|156921.1|156831.1|28
1651749720000|2022-05-05 11:22:00|156925.6|156835.6|156919.5|156829.5|156925.6|156835.6|156917.7|156827.7|22
1651749730000|2022-05-05 11:22:10|156919.3|156829.3|156933.2|156843.2|156939.9|156849.9|156919.3|156829.3|27
1651749740000|2022-05-05 11:22:20|156933.3|156843.3|156925.6|156835.6|156934.8|156844.8|156922.9|156832.9|25
1651749750000|2022-05-05 11:22:30|156926.5|156836.5|156947.9|156857.9|156959.4|156869.4|156921.8|156831.8|33
1651749760000|2022-05-05 11:22:40|156948.3|156858.3|156942.8|156852.8|156949.1|156859.1|156941.7|156851.7|28
1651749770000|2022-05-05 11:22:50|156942.9|156852.9|156949.5|156859.5|156950.6|156860.6|156942.9|156852.9|20
1651749780000|2022-05-05 11:23:00|156952|156862|156944.6|156854.6|156952|156862|156942.3|156852.3|25
1651749790000|2022-05-05 11:23:10|156944.9|156854.9|156958.1|156868.1|156958.1|156868.1|156944.9|156854.9|29
1651749800000|2022-05-05 11:23:20|156957.9|156867.9|156954.1|156864.1|156966.3|156876.3|156942.8|156852.8|36
1651749810000|2022-05-05 11:23:30|156952.5|156862.5|157024.4|156934.4|157028.9|156938.9|156952.5|156862.5|37
1651749820000|2022-05-05 11:23:40|157028.8|156938.8|157024.6|156934.6|157041.4|156951.4|157024.6|156934.6|39
1651749830000|2022-05-05 11:23:50|157027|156937|157149|157059|157160.9|157070.9|157026.7|156936.7|40
1651749840000|2022-05-05 11:24:00|157149.2|157059.2|157071.9|156981.9|157154|157064|157071.9|156981.9|35
1651749850000|2022-05-05 11:24:10|157076.8|156986.8|157091.2|157001.2|157101.4|157011.4|157076.8|156986.8|40
1651749860000|2022-05-05 11:24:20|157090.6|157000.6|157102.4|157012.4|157119.2|157029.2|157090.5|157000.5|36
1651749870000|2022-05-05 11:24:30|157100.8|157010.8|157117.2|157027.2|157119.1|157029.1|157096.6|157006.6|35
1651749880000|2022-05-05 11:24:40|157115|157025|157106.9|157016.9|157115|157025|157100.5|157010.5|29
1651749890000|2022-05-05 11:24:50|157107.3|157017.3|157144.7|157054.7|157153|157063|157105.1|157015.1|33
1651749900000|2022-05-05 11:25:00|157145|157055|157178.6|157088.6|157185.4|157095.4|157139.1|157049.1|30
1651749910000|2022-05-05 11:25:10|157178|157088|157185.2|157095.2|157190.8|157100.8|157178|157088|28
1651749920000|2022-05-05 11:25:20|157185|157095|157237.2|157147.2|157239.2|157149.2|157185|157095|36
1651749930000|2022-05-05 11:25:30|157237.5|157147.5|157236.5|157146.5|157238.1|157148.1|157228|157138|33
1651749940000|2022-05-05 11:25:40|157235|157145|157241.6|157151.6|157242.4|157152.4|157231|157141|30
1651749950000|2022-05-05 11:25:50|157240.6|157150.6|157194.8|157104.8|157240.6|157150.6|157192.1|157102.1|38
1651749960000|2022-05-05 11:26:00|157193.3|157103.3|157138.9|157048.9|157193.4|157103.4|157106.9|157016.9|35
1651749970000|2022-05-05 11:26:10|157135.4|157045.4|157091.9|157001.9|157138.5|157048.5|157083.1|156993.1|29
1651749980000|2022-05-05 11:26:20|157088.1|156998.1|157097.5|157007.5|157104.2|157014.2|157084.5|156994.5|34
1651749990000|2022-05-05 11:26:30|157099.5|157009.5|157097.9|157007.9|157107.6|157017.6|157097.8|157007.8|34
1651750000000|2022-05-05 11:26:40|157097.7|157007.7|157093.3|157003.3|157101.7|157011.7|157091.3|157001.3|24
1651750010000|2022-05-05 11:26:50|157093.2|157003.2|157153.8|157063.8|157158.3|157068.3|157084.8|156994.8|32
1651750020000|2022-05-05 11:27:00|157153.9|157063.9|157219.4|157129.4|157219.4|157129.4|157153.3|157063.3|38
1651750030000|2022-05-05 11:27:10|157217.9|157127.9|157206.4|157116.4|157217.9|157127.9|157203.4|157113.4|32
1651750040000|2022-05-05 11:27:20|157206|157116|157212.1|157122.1|157213.6|157123.6|157201.4|157111.4|24
1651750050000|2022-05-05 11:27:30|157213.9|157123.9|157275.1|157185.1|157281.7|157191.7|157213.9|157123.9|30
1651750060000|2022-05-05 11:27:40|157277.1|157187.1|157233.1|157143.1|157280.4|157190.4|157230.9|157140.9|29
1651750070000|2022-05-05 11:27:50|157232.2|157142.2|157240.5|157150.5|157242.3|157152.3|157232.2|157142.2|39
1651750080000|2022-05-05 11:28:00|157241.9|157151.9|157236.9|157146.9|157243.1|157153.1|157234.2|157144.2|36
1651750090000|2022-05-05 11:28:10|157238.9|157148.9|157257.9|157167.9|157259.6|157169.6|157214.1|157124.1|37
1651750100000|2022-05-05 11:28:20|157263.2|157173.2|157320.6|157230.6|157325.5|157235.5|157263.2|157173.2|37
1651750110000|2022-05-05 11:28:30|157322.5|157232.5|157237.5|157147.5|157323.3|157233.3|157230.2|157140.2|39
1651750120000|2022-05-05 11:28:40|157235.9|157145.9|157225.5|157135.5|157250.4|157160.4|157224.5|157134.5|34
1651750130000|2022-05-05 11:28:50|157225.8|157135.8|157277.9|157187.9|157277.9|157187.9|157225.8|157135.8|32
1651750140000|2022-05-05 11:29:00|157277.3|157187.3|157295.1|157205.1|157297.2|157207.2|157277.3|157187.3|37
1651750150000|2022-05-05 11:29:10|157293.8|157203.8|157274.9|157184.9|157293.8|157203.8|157273.5|157183.5|29
1651750160000|2022-05-05 11:29:20|157272.2|157182.2|157273.2|157183.2|157274.7|157184.7|157265.4|157175.4|25
1651750170000|2022-05-05 11:29:30|157270|157180|157277.7|157187.7|157279.9|157189.9|157267.6|157177.6|36
1651750180000|2022-05-05 11:29:40|157276|157186|157399.7|157309.7|157409.1|157319.1|157276|157186|34
1651750190000|2022-05-05 11:29:50|157401.6|157311.6|157390.9|157300.9|157401.6|157311.6|157389.3|157299.3|27
1651750200000|2022-05-05 11:30:00|157392|157302|157412|157322|157412|157322|157383.2|157293.2|30
1651750210000|2022-05-05 11:30:10|157408.6|157318.6|157402.9|157312.9|157410.8|157320.8|157397.5|157307.5|36
1651750220000|2022-05-05 11:30:20|157409.5|157319.5|157431.6|157341.6|157436.1|157346.1|157400.9|157310.9|37
1651750230000|2022-05-05 11:30:30|157430.7|157340.7|157426.7|157336.7|157434.8|157344.8|157422.9|157332.9|35
1651750240000|2022-05-05 11:30:40|157429.2|157339.2|157412.7|157322.7|157437.1|157347.1|157408.4|157318.4|34
1651750250000|2022-05-05 11:30:50|157411.2|157321.2|157389.3|157299.3|157411.9|157321.9|157389.3|157299.3|30
1651750260000|2022-05-05 11:31:00|157389.8|157299.8|157390.4|157300.4|157391.4|157301.4|157387|157297|20
1651750270000|2022-05-05 11:31:10|157391|157301|157436.3|157346.3|157449.8|157359.8|157389.5|157299.5|29
1651750280000|2022-05-05 11:31:20|157437.7|157347.7|157424.7|157334.7|157437.7|157347.7|157424.7|157334.7|23
1651750290000|2022-05-05 11:31:30|157408.7|157318.7|157401.8|157311.8|157408.7|157318.7|157385.8|157295.8|31
1651750300000|2022-05-05 11:31:40|157408.5|157318.5|157384.2|157294.2|157422|157332|157380.3|157290.3|34
1651750310000|2022-05-05 11:31:50|157383.8|157293.8|157369.4|157279.4|157383.8|157293.8|157366.8|157276.8|32
1651750320000|2022-05-05 11:32:00|157367.9|157277.9|157391.8|157301.8|157391.8|157301.8|157364.9|157274.9|28
1651750330000|2022-05-05 11:32:10|157391.3|157301.3|157398.4|157308.4|157405|157315|157391|157301|19
1651750340000|2022-05-05 11:32:20|157429.8|157339.8|157424.8|157334.8|157438|157348|157424.8|157334.8|30
1651750350000|2022-05-05 11:32:30|157425.3|157335.3|157402|157312|157425.3|157335.3|157394.6|157304.6|37
1651750360000|2022-05-05 11:32:40|157402.3|157312.3|157329.7|157239.7|157402.3|157312.3|157306.1|157216.1|40
1651750370000|2022-05-05 11:32:50|157331|157241|157313.7|157223.7|157354|157264|157312.5|157222.5|35
1651750380000|2022-05-05 11:33:00|157313.8|157223.8|157318.9|157228.9|157325.6|157235.6|157303.2|157213.2|39
1651750390000|2022-05-05 11:33:10|157318.4|157228.4|157314.7|157224.7|157319.1|157229.1|157312.3|157222.3|25
1651750400000|2022-05-05 11:33:20|157315|157225|157320.4|157230.4|157323.8|157233.8|157314.9|157224.9|29
1651750410000|2022-05-05 11:33:30|157320.8|157230.8|157286.6|157196.6|157321.2|157231.2|157236.4|157146.4|35
1651750420000|2022-05-05 11:33:40|157289.4|157199.4|157274.7|157184.7|157289.4|157199.4|157271.5|157181.5|33
1651750430000|2022-05-05 11:33:50|157270.9|157180.9|157243.8|157153.8|157271|157181|157215.4|157125.4|35
1651750440000|2022-05-05 11:34:00|157242.4|157152.4|157270.8|157180.8|157305.6|157215.6|157242.4|157152.4|36
1651750450000|2022-05-05 11:34:10|157277.4|157187.4|157217|157127|157277.4|157187.4|157210.7|157120.7|36
1651750460000|2022-05-05 11:34:20|157217.3|157127.3|157218.3|157128.3|157220.2|157130.2|157212.5|157122.5|32
1651750470000|2022-05-05 11:34:30|157219.4|157129.4|157265.6|157175.6|157288.3|157198.3|157216.9|157126.9|36
1651750480000|2022-05-05 11:34:40|157264.5|157174.5|157279.4|157189.4|157291.9|157201.9|157264.5|157174.5|25
1651750490000|2022-05-05 11:34:50|157278.8|157188.8|157270.5|157180.5|157281.4|157191.4|157269.5|157179.5|28
1651750500000|2022-05-05 11:35:00|157270.7|157180.7|157306.5|157216.5|157307.5|157217.5|157270.6|157180.6|37
1651750510000|2022-05-05 11:35:10|157301.4|157211.4|157278.3|157188.3|157301.4|157211.4|157271.1|157181.1|38
1651750520000|2022-05-05 11:35:20|157278.4|157188.4|157283.6|157193.6|157284.1|157194.1|157276.4|157186.4|35
1651750530000|2022-05-05 11:35:30|157283.1|157193.1|157251.6|157161.6|157283.6|157193.6|157246|157156|25
1651750540000|2022-05-05 11:35:40|157251.9|157161.9|157251.7|157161.7|157255.3|157165.3|157248.8|157158.8|21
1651750550000|2022-05-05 11:35:50|157256.8|157166.8|157257.2|157167.2|157257.5|157167.5|157253.7|157163.7|11
1651750560000|2022-05-05 11:36:00|157257.1|157167.1|157199.2|157109.2|157257.1|157167.1|157196.6|157106.6|28
1651750570000|2022-05-05 11:36:10|157199|157109|157200.3|157110.3|157200.7|157110.7|157197.9|157107.9|14
1651750580000|2022-05-05 11:36:20|157200.1|157110.1|157197.2|157107.2|157206.2|157116.2|157197.2|157107.2|21
1651750590000|2022-05-05 11:36:30|157198|157108|157172.6|157082.6|157198.2|157108.2|157170.4|157080.4|28
1651750600000|2022-05-05 11:36:40|157174.3|157084.3|157178.7|157088.7|157178.7|157088.7|157174.3|157084.3|21
1651750610000|2022-05-05 11:36:50|157178.8|157088.8|157181.4|157091.4|157183.1|157093.1|157177.9|157087.9|19
1651750620000|2022-05-05 11:37:00|157179.6|157089.6|157185.7|157095.7|157186.3|157096.3|157179.3|157089.3|24
1651750630000|2022-05-05 11:37:10|157189.8|157099.8|157185.7|157095.7|157192.9|157102.9|157184.7|157094.7|30
1651750640000|2022-05-05 11:37:20|157186.1|157096.1|157179.5|157089.5|157186.1|157096.1|157175.6|157085.6|31
1651750650000|2022-05-05 11:37:30|157180.4|157090.4|157194.7|157104.7|157202.3|157112.3|157177.3|157087.3|22
1651750660000|2022-05-05 11:37:40|157195.1|157105.1|157197|157107|157201.2|157111.2|157195.1|157105.1|17
1651750670000|2022-05-05 11:37:50|157194.8|157104.8|157194.1|157104.1|157200.2|157110.2|157192.4|157102.4|15
1651750680000|2022-05-05 11:38:00|157193.8|157103.8|157202.6|157112.6|157203.9|157113.9|157190.9|157100.9|27
1651750690000|2022-05-05 11:38:10|157202.5|157112.5|157197.9|157107.9|157203.4|157113.4|157195.8|157105.8|17
1651750700000|2022-05-05 11:38:20|157201.2|157111.2|157199.1|157109.1|157203.1|157113.1|157198.8|157108.8|19
1651750710000|2022-05-05 11:38:30|157199.2|157109.2|157235.9|157145.9|157238.8|157148.8|157196.4|157106.4|30
1651750720000|2022-05-05 11:38:40|157236.6|157146.6|157231.1|157141.1|157236.6|157146.6|157224.5|157134.5|20
1651750730000|2022-05-05 11:38:50|157230.3|157140.3|157200.4|157110.4|157230.3|157140.3|157198.3|157108.3|32
1651750740000|2022-05-05 11:39:00|157198|157108|157228.6|157138.6|157228.6|157138.6|157181.2|157091.2|35
1651750750000|2022-05-05 11:39:10|157231.3|157141.3|157226.7|157136.7|157231.9|157141.9|157225.2|157135.2|26
1651750760000|2022-05-05 11:39:20|157226.2|157136.2|157228.2|157138.2|157232|157142|157225.7|157135.7|24
1651750770000|2022-05-05 11:39:30|157228.7|157138.7|157273.5|157183.5|157273.5|157183.5|157228.2|157138.2|32
1651750780000|2022-05-05 11:39:40|157272.7|157182.7|157308.6|157218.6|157310.3|157220.3|157272.7|157182.7|35
1651750790000|2022-05-05 11:39:50|157305.4|157215.4|157282.3|157192.3|157305.4|157215.4|157277.6|157187.6|32
1651750800000|2022-05-05 11:40:00|157283.7|157193.7|157296.2|157206.2|157300.1|157210.1|157277.4|157187.4|34
1651750810000|2022-05-05 11:40:10|157299.3|157209.3|157303.2|157213.2|157303.4|157213.4|157296|157206|36
1651750820000|2022-05-05 11:40:20|157303.5|157213.5|157304.8|157214.8|157304.8|157214.8|157301.3|157211.3|26
1651750830000|2022-05-05 11:40:30|157305|157215|157304.1|157214.1|157318.5|157228.5|157304.1|157214.1|22
1651750840000|2022-05-05 11:40:40|157300.8|157210.8|157204.7|157114.7|157301.5|157211.5|157203.8|157113.8|33
1651750850000|2022-05-05 11:40:50|157204.4|157114.4|157199.4|157109.4|157209.1|157119.1|157189|157099|30
1651750860000|2022-05-05 11:41:00|157194.9|157104.9|157190.9|157100.9|157196.2|157106.2|157185.9|157095.9|33
1651750870000|2022-05-05 11:41:10|157190.8|157100.8|157182.8|157092.8|157191.3|157101.3|157178.9|157088.9|29
1651750880000|2022-05-05 11:41:20|157183.8|157093.8|157203.2|157113.2|157220.7|157130.7|157183.7|157093.7|38
1651750890000|2022-05-05 11:41:30|157201.9|157111.9|157113.5|157023.5|157204.6|157114.6|157111.7|157021.7|37
1651750900000|2022-05-05 11:41:40|157112.2|157022.2|157143.9|157053.9|157143.9|157053.9|157112.2|157022.2|30
1651750910000|2022-05-05 11:41:50|157148|157058|157151.3|157061.3|157160.4|157070.4|157134.3|157044.3|40
1651750920000|2022-05-05 11:42:00|157150.5|157060.5|157151.7|157061.7|157155.2|157065.2|157149.3|157059.3|36
1651750930000|2022-05-05 11:42:10|157152.2|157062.2|157154.4|157064.4|157155.9|157065.9|157148.4|157058.4|36
1651750940000|2022-05-05 11:42:20|157154.7|157064.7|157145.5|157055.5|157154.7|157064.7|157145.1|157055.1|32
1651750950000|2022-05-05 11:42:30|157145.4|157055.4|157055.6|156965.6|157148.9|157058.9|157049.6|156959.6|32
1651750960000|2022-05-05 11:42:40|157058.7|156968.7|157011.7|156921.7|157058.7|156968.7|157011.7|156921.7|33
1651750970000|2022-05-05 11:42:50|157012.1|156922.1|157025.8|156935.8|157025.8|156935.8|156999.4|156909.4|40
1651750980000|2022-05-05 11:43:00|157025|156935|157016.8|156926.8|157031.4|156941.4|157010.6|156920.6|36
1651750990000|2022-05-05 11:43:10|157016.5|156926.5|157072.8|156982.8|157080.7|156990.7|157016|156926|36
1651751000000|2022-05-05 11:43:20|157071.5|156981.5|157077.5|156987.5|157081.6|156991.6|157071.5|156981.5|29
1651751010000|2022-05-05 11:43:30|157077.4|156987.4|157122.8|157032.8|157132.6|157042.6|157077.3|156987.3|32
1651751020000|2022-05-05 11:43:40|157121|157031|157116.6|157026.6|157122|157032|157116.2|157026.2|33
1651751030000|2022-05-05 11:43:50|157115|157025|157121.1|157031.1|157122.8|157032.8|157114.3|157024.3|30
1651751040000|2022-05-05 11:44:00|157119.9|157029.9|157121.9|157031.9|157123|157033|157117.5|157027.5|23
1651751050000|2022-05-05 11:44:10|157119.8|157029.8|157112.5|157022.5|157128.7|157038.7|157112.2|157022.2|30
1651751060000|2022-05-05 11:44:20|157111.6|157021.6|157112|157022|157126.8|157036.8|157111.4|157021.4|22
1651751070000|2022-05-05 11:44:30|157112.5|157022.5|157120.1|157030.1|157124.5|157034.5|157112.2|157022.2|29
1651751080000|2022-05-05 11:44:40|157119.3|157029.3|157119.3|157029.3|157122.9|157032.9|157118|157028|18
1651751090000|2022-05-05 11:44:50|157121.4|157031.4|157118.4|157028.4|157122.3|157032.3|157116.3|157026.3|18
1651751100000|2022-05-05 11:45:00|157119.1|157029.1|157117.2|157027.2|157121|157031|157117|157027|15
1651751110000|2022-05-05 11:45:10|157116.4|157026.4|157121.4|157031.4|157123.9|157033.9|157115.2|157025.2|20
1651751120000|2022-05-05 11:45:20|157121|157031|157116.2|157026.2|157121.9|157031.9|157115.6|157025.6|22
1651751130000|2022-05-05 11:45:30|157116.4|157026.4|157121.6|157031.6|157122.9|157032.9|157115.5|157025.5|26
1651751140000|2022-05-05 11:45:40|157121.1|157031.1|157116.4|157026.4|157121.1|157031.1|157115.5|157025.5|21
1651751150000|2022-05-05 11:45:50|157116.9|157026.9|157116.9|157026.9|157117.7|157027.7|157115.2|157025.2|16
1651751160000|2022-05-05 11:46:00|157117|157027|157115.8|157025.8|157117.3|157027.3|157108.4|157018.4|21
1651751170000|2022-05-05 11:46:10|157115.3|157025.3|157126.4|157036.4|157126.5|157036.5|157114.3|157024.3|28
1651751180000|2022-05-05 11:46:20|157114.9|157024.9|157091.3|157001.3|157115.9|157025.9|157083.2|156993.2|36
1651751190000|2022-05-05 11:46:30|157091.9|157001.9|156984.4|156894.4|157095.1|157005.1|156983.5|156893.5|27
1651751200000|2022-05-05 11:46:40|156984.5|156894.5|156989.5|156899.5|156994.2|156904.2|156984.5|156894.5|17
1651751210000|2022-05-05 11:46:50|156990|156900|156973.4|156883.4|156993.8|156903.8|156973.4|156883.4|27
1651751220000|2022-05-05 11:47:00|156973.6|156883.6|156962.8|156872.8|156973.6|156883.6|156951.7|156861.7|38
1651751230000|2022-05-05 11:47:10|156964.5|156874.5|156965|156875|156971|156881|156962.6|156872.6|34
1651751240000|2022-05-05 11:47:20|156964.4|156874.4|156959.5|156869.5|156964.6|156874.6|156959.5|156869.5|27
1651751250000|2022-05-05 11:47:30|156959.7|156869.7|156956.5|156866.5|156966.2|156876.2|156952.4|156862.4|32
1651751260000|2022-05-05 11:47:40|156956|156866|156956.1|156866.1|156963.1|156873.1|156954.5|156864.5|33
1651751270000|2022-05-05 11:47:50|156955.6|156865.6|156950.1|156860.1|156958.7|156868.7|156950.1|156860.1|23
1651751280000|2022-05-05 11:48:00|156950.2|156860.2|156959.5|156869.5|156961.1|156871.1|156950.2|156860.2|30
1651751290000|2022-05-05 11:48:10|156959.7|156869.7|156980.5|156890.5|156980.5|156890.5|156959.7|156869.7|26
1651751300000|2022-05-05 11:48:20|156986.2|156896.2|157012.5|156922.5|157019.2|156929.2|156986.2|156896.2|39
1651751310000|2022-05-05 11:48:30|157012.3|156922.3|157006.5|156916.5|157012.3|156922.3|157003.9|156913.9|29
1651751320000|2022-05-05 11:48:40|157004.1|156914.1|157037.6|156947.6|157041.8|156951.8|157004.1|156914.1|34
1651751330000|2022-05-05 11:48:50|157035.8|156945.8|157029.3|156939.3|157040.8|156950.8|157028.7|156938.7|27
1651751340000|2022-05-05 11:49:00|157029.6|156939.6|157030.7|156940.7|157030.7|156940.7|157022.6|156932.6|22
1651751350000|2022-05-05 11:49:10|157031.2|156941.2|157035.1|156945.1|157039.1|156949.1|157029.2|156939.2|22
1651751360000|2022-05-05 11:49:20|157036|156946|157041.3|156951.3|157046.2|156956.2|157031.7|156941.7|25
1651751370000|2022-05-05 11:49:30|157041.4|156951.4|157037.7|156947.7|157044.6|156954.6|157036.2|156946.2|13
1651751380000|2022-05-05 11:49:40|157038.8|156948.8|157031.5|156941.5|157038.8|156948.8|157027.6|156937.6|17
1651751390000|2022-05-05 11:49:50|157031.7|156941.7|157032.7|156942.7|157033.4|156943.4|157029.9|156939.9|13
1651751400000|2022-05-05 11:50:00|157032.5|156942.5|157015.8|156925.8|157032.5|156942.5|157014.2|156924.2|29
1651751410000|2022-05-05 11:50:10|157016|156926|157031|156941|157033.7|156943.7|157013.6|156923.6|30
1651751420000|2022-05-05 11:50:20|157031.1|156941.1|157032.8|156942.8|157033|156943|157030|156940|16
1651751430000|2022-05-05 11:50:30|157033.3|156943.3|157035.4|156945.4|157035.4|156945.4|157033.1|156943.1|15
1651751440000|2022-05-05 11:50:40|157035|156945|157032.2|156942.2|157035|156945|157027.4|156937.4|20
1651751450000|2022-05-05 11:50:50|157030.8|156940.8|157027.5|156937.5|157032.1|156942.1|157026.8|156936.8|26
1651751460000|2022-05-05 11:51:00|157028.5|156938.5|157028.1|156938.1|157038.3|156948.3|157027.9|156937.9|25
1651751470000|2022-05-05 11:51:10|157028|156938|157012|156922|157028|156938|157004.4|156914.4|33
1651751480000|2022-05-05 11:51:20|157012.5|156922.5|157013|156923|157018.8|156928.8|157011.9|156921.9|27
1651751490000|2022-05-05 11:51:30|157013.4|156923.4|157009.4|156919.4|157014.7|156924.7|157006|156916|30
1651751500000|2022-05-05 11:51:40|157009.7|156919.7|157022.1|156932.1|157023|156933|157008.9|156918.9|33
1651751510000|2022-05-05 11:51:50|157029.8|156939.8|157017|156927|157038.7|156948.7|157012.7|156922.7|31
1651751520000|2022-05-05 11:52:00|157017.6|156927.6|157021.6|156931.6|157023.9|156933.9|157016.3|156926.3|31
1651751530000|2022-05-05 11:52:10|157021.3|156931.3|157020.9|156930.9|157021.9|156931.9|157017.7|156927.7|28
1651751540000|2022-05-05 11:52:20|157020.4|156930.4|157022.2|156932.2|157022.3|156932.3|157020.1|156930.1|22
1651751550000|2022-05-05 11:52:30|157022.6|156932.6|157007.8|156917.8|157023.3|156933.3|157000.2|156910.2|27
1651751560000|2022-05-05 11:52:40|157007.7|156917.7|157006.3|156916.3|157008.2|156918.2|157006.3|156916.3|15
1651751570000|2022-05-05 11:52:50|157005.7|156915.7|157016.4|156926.4|157025.7|156935.7|157005.7|156915.7|22
1651751580000|2022-05-05 11:53:00|157018|156928|157020.1|156930.1|157020.3|156930.3|157006.7|156916.7|23
1651751590000|2022-05-05 11:53:10|157019.4|156929.4|157028.7|156938.7|157028.7|156938.7|157012.3|156922.3|24
1651751600000|2022-05-05 11:53:20|157028.4|156938.4|157025.1|156935.1|157030.5|156940.5|157024.9|156934.9|18
1651751610000|2022-05-05 11:53:30|157025.2|156935.2|157034.6|156944.6|157035.6|156945.6|157025|156935|23
1651751620000|2022-05-05 11:53:40|157034.4|156944.4|157033.5|156943.5|157035.3|156945.3|157033|156943|10
1651751630000|2022-05-05 11:53:50|157035|156945|157081.5|156991.5|157081.5|156991.5|157034|156944|29
1651751640000|2022-05-05 11:54:00|157086.2|156996.2|157099|157009|157103.7|157013.7|157085|156995|33
1651751650000|2022-05-05 11:54:10|157101.5|157011.5|157099.6|157009.6|157101.5|157011.5|157097.2|157007.2|26
1651751660000|2022-05-05 11:54:20|157100|157010|157105.4|157015.4|157108.4|157018.4|157100|157010|25
1651751670000|2022-05-05 11:54:30|157105.8|157015.8|157164.5|157074.5|157165.6|157075.6|157105.6|157015.6|32
1651751680000|2022-05-05 11:54:40|157167.3|157077.3|157225.1|157135.1|157231|157141|157164.4|157074.4|36
1651751690000|2022-05-05 11:54:50|157225.4|157135.4|157285.7|157195.7|157286.9|157196.9|157224.7|157134.7|34
1651751700000|2022-05-05 11:55:00|157286|157196|157282.5|157192.5|157288.1|157198.1|157276.8|157186.8|34
1651751710000|2022-05-05 11:55:10|157282.3|157192.3|157280.6|157190.6|157288|157198|157278.1|157188.1|33
1651751720000|2022-05-05 11:55:20|157279.3|157189.3|157275.2|157185.2|157279.3|157189.3|157264.4|157174.4|35
1651751730000|2022-05-05 11:55:30|157275.9|157185.9|157297.3|157207.3|157297.3|157207.3|157274.5|157184.5|35
1651751740000|2022-05-05 11:55:40|157297.4|157207.4|157308.9|157218.9|157316.6|157226.6|157297.4|157207.4|33
1651751750000|2022-05-05 11:55:50|157309|157219|157296.4|157206.4|157311.2|157221.2|157293.6|157203.6|31
1651751760000|2022-05-05 11:56:00|157293.1|157203.1|157304.6|157214.6|157304.6|157214.6|157283.8|157193.8|38
1651751770000|2022-05-05 11:56:10|157303.5|157213.5|157311.1|157221.1|157312.8|157222.8|157303|157213|30
1651751780000|2022-05-05 11:56:20|157311.3|157221.3|157317.5|157227.5|157325.1|157235.1|157310.6|157220.6|30
1651751790000|2022-05-05 11:56:30|157316.2|157226.2|157302.6|157212.6|157318.2|157228.2|157302.6|157212.6|25
1651751800000|2022-05-05 11:56:40|157303.1|157213.1|157322.4|157232.4|157325.2|157235.2|157303.1|157213.1|23
1651751810000|2022-05-05 11:56:50|157322.3|157232.3|157310.1|157220.1|157325.1|157235.1|157304.4|157214.4|36
1651751820000|2022-05-05 11:57:00|157307.3|157217.3|157262.8|157172.8|157310.7|157220.7|157254|157164|35
1651751830000|2022-05-05 11:57:10|157261.5|157171.5|157257.5|157167.5|157261.5|157171.5|157254.8|157164.8|30
1651751840000|2022-05-05 11:57:20|157257.4|157167.4|157255.3|157165.3|157257.6|157167.6|157253.3|157163.3|22
1651751850000|2022-05-05 11:57:30|157255.4|157165.4|157271.4|157181.4|157273.7|157183.7|157255.4|157165.4|37
1651751860000|2022-05-05 11:57:40|157267.9|157177.9|157256.1|157166.1|157267.9|157177.9|157255.7|157165.7|35
1651751870000|2022-05-05 11:57:50|157255.8|157165.8|157252.9|157162.9|157256|157166|157252.9|157162.9|28
1651751880000|2022-05-05 11:58:00|157252.8|157162.8|157253.3|157163.3|157254.1|157164.1|157252.8|157162.8|29
1651751890000|2022-05-05 11:58:10|157253.7|157163.7|157255.5|157165.5|157261.9|157171.9|157240.5|157150.5|34
1651751900000|2022-05-05 11:58:20|157253.3|157163.3|157248.8|157158.8|157253.3|157163.3|157246.6|157156.6|29
1651751910000|2022-05-05 11:58:30|157249|157159|157247.2|157157.2|157250.3|157160.3|157247|157157|30
1651751920000|2022-05-05 11:58:40|157248|157158|157255|157165|157255|157165|157247|157157|21
1651751930000|2022-05-05 11:58:50|157258.6|157168.6|157255.8|157165.8|157262.4|157172.4|157255.8|157165.8|34
1651751940000|2022-05-05 11:59:00|157255.9|157165.9|157249.4|157159.4|157256.8|157166.8|157249.4|157159.4|27
1651751950000|2022-05-05 11:59:10|157247.3|157157.3|157255.4|157165.4|157256.5|157166.5|157247.3|157157.3|29
1651751960000|2022-05-05 11:59:20|157256.3|157166.3|157257.1|157167.1|157257.7|157167.7|157254.9|157164.9|35
1651751970000|2022-05-05 11:59:30|157256.8|157166.8|157259.1|157169.1|157259.1|157169.1|157254.2|157164.2|32
1651751980000|2022-05-05 11:59:40|157259.5|157169.5|157259.7|157169.7|157261.1|157171.1|157256.9|157166.9|29
1651751990000|2022-05-05 11:59:50|157260.8|157170.8|157259.8|157169.8|157261.2|157171.2|157257.1|157167.1|27
1651752000000|2022-05-05 12:00:00|157256.8|157166.8|157175.7|157085.7|157259.2|157169.2|157173.5|157083.5|35
1651752010000|2022-05-05 12:00:10|157175.8|157085.8|157151.9|157061.9|157175.8|157085.8|157151.6|157061.6|29
1651752020000|2022-05-05 12:00:20|157152.2|157062.2|157150.8|157060.8|157155.3|157065.3|157150.8|157060.8|25
1651752030000|2022-05-05 12:00:30|157148.6|157058.6|157148|157058|157153.4|157063.4|157147.4|157057.4|24
1651752040000|2022-05-05 12:00:40|157148.5|157058.5|157156|157066|157156|157066|157148.3|157058.3|23
1651752050000|2022-05-05 12:00:50|157156.3|157066.3|157154.2|157064.2|157157.1|157067.1|157152.5|157062.5|25
1651752060000|2022-05-05 12:01:00|157153.9|157063.9|157161.5|157071.5|157162.2|157072.2|157153.9|157063.9|25
1651752070000|2022-05-05 12:01:10|157161.3|157071.3|157176.5|157086.5|157177.5|157087.5|157159.6|157069.6|22
1651752080000|2022-05-05 12:01:20|157177|157087|157176.9|157086.9|157177.3|157087.3|157175.3|157085.3|14
1651752090000|2022-05-05 12:01:30|157173.2|157083.2|157167.7|157077.7|157173.2|157083.2|157164.8|157074.8|23
1651752100000|2022-05-05 12:01:40|157167.9|157077.9|157167.2|157077.2|157172|157082|157167.2|157077.2|17
1651752110000|2022-05-05 12:01:50|157165.9|157075.9|157167.3|157077.3|157171.3|157081.3|157165.9|157075.9|16
1651752120000|2022-05-05 12:02:00|157167.6|157077.6|157158.2|157068.2|157176.3|157086.3|157148.8|157058.8|27
1651752130000|2022-05-05 12:02:10|157148.8|157058.8|157146.3|157056.3|157154.3|157064.3|157145.1|157055.1|17
1651752140000|2022-05-05 12:02:20|157147.4|157057.4|157148.2|157058.2|157151.6|157061.6|157146.3|157056.3|13
1651752150000|2022-05-05 12:02:30|157127.5|157037.5|157065.4|156975.4|157127.5|157037.5|157065.2|156975.2|36
1651752160000|2022-05-05 12:02:40|157064.9|156974.9|157027.9|156937.9|157069|156979|157020.8|156930.8|25
1651752170000|2022-05-05 12:02:50|157027.4|156937.4|157019.9|156929.9|157034.6|156944.6|157019.1|156929.1|21
1651752180000|2022-05-05 12:03:00|157018.5|156928.5|157042.8|156952.8|157043.7|156953.7|157018.5|156928.5|31
1651752190000|2022-05-05 12:03:10|157043.3|156953.3|157061.3|156971.3|157067.1|156977.1|157037.5|156947.5|38
1651752200000|2022-05-05 12:03:20|157059.5|156969.5|157108.8|157018.8|157108.9|157018.9|157059.5|156969.5|32
1651752210000|2022-05-05 12:03:30|157110.1|157020.1|157104.1|157014.1|157118.7|157028.7|157099.3|157009.3|33
1651752220000|2022-05-05 12:03:40|157105.5|157015.5|157096.5|157006.5|157105.9|157015.9|157095.6|157005.6|22
1651752230000|2022-05-05 12:03:50|157086.6|156996.6|157061.9|156971.9|157086.6|156996.6|157060.4|156970.4|27
1651752240000|2022-05-05 12:04:00|157062.1|156972.1|157056.8|156966.8|157064|156974|157056|156966|26
1651752250000|2022-05-05 12:04:10|157058.9|156968.9|157020.7|156930.7|157060.2|156970.2|157014.7|156924.7|27
1651752260000|2022-05-05 12:04:20|157021.6|156931.6|157021.4|156931.4|157035.7|156945.7|157019.2|156929.2|30
1651752270000|2022-05-05 12:04:30|157022.9|156932.9|157029.8|156939.8|157032.2|156942.2|157016.5|156926.5|31
1651752280000|2022-05-05 12:04:40|157029.3|156939.3|157038.7|156948.7|157049.9|156959.9|157027.4|156937.4|31
1651752290000|2022-05-05 12:04:50|157038.4|156948.4|157024.9|156934.9|157038.4|156948.4|157024.9|156934.9|21
1651752300000|2022-05-05 12:05:00|157024.6|156934.6|157033|156943|157033.3|156943.3|157024.3|156934.3|26
1651752310000|2022-05-05 12:05:10|157033.3|156943.3|157046.8|156956.8|157053.4|156963.4|157032.7|156942.7|26
1651752320000|2022-05-05 12:05:20|157046.7|156956.7|157032.9|156942.9|157046.7|156956.7|157030.9|156940.9|30
1651752330000|2022-05-05 12:05:30|157033|156943|157028.1|156938.1|157033|156943|157024|156934|25
1651752340000|2022-05-05 12:05:40|157027.5|156937.5|157000.5|156910.5|157028.4|156938.4|156998.6|156908.6|26
1651752350000|2022-05-05 12:05:50|156966.1|156876.1|156970.6|156880.6|156991.3|156901.3|156952.5|156862.5|32
1651752360000|2022-05-05 12:06:00|156974.5|156884.5|156979.2|156889.2|156981.4|156891.4|156973.5|156883.5|22
1651752370000|2022-05-05 12:06:10|156981.2|156891.2|156982.1|156892.1|156982.1|156892.1|156975.4|156885.4|34
1651752380000|2022-05-05 12:06:20|156984.3|156894.3|156979.3|156889.3|156987.1|156897.1|156979.3|156889.3|22
1651752390000|2022-05-05 12:06:30|156979.2|156889.2|156992.8|156902.8|156995.8|156905.8|156978.3|156888.3|21
1651752400000|2022-05-05 12:06:40|156993.1|156903.1|156976.8|156886.8|156996.9|156906.9|156975.4|156885.4|24
1651752410000|2022-05-05 12:06:50|156980.7|156890.7|156988.3|156898.3|156991|156901|156974.4|156884.4|29
1651752420000|2022-05-05 12:07:00|156990.7|156900.7|156982.1|156892.1|156990.7|156900.7|156981.5|156891.5|27
1651752430000|2022-05-05 12:07:10|156981.8|156891.8|156962.9|156872.9|157009.4|156919.4|156960.6|156870.6|33
1651752440000|2022-05-05 12:07:20|156961.7|156871.7|156993.8|156903.8|156995.5|156905.5|156951.4|156861.4|32
1651752450000|2022-05-05 12:07:30|156991.9|156901.9|156989.6|156899.6|156996.6|156906.6|156982.2|156892.2|29
1651752460000|2022-05-05 12:07:40|156990|156900|156980.6|156890.6|156990.9|156900.9|156980.5|156890.5|24
1651752470000|2022-05-05 12:07:50|156980.5|156890.5|156983.8|156893.8|156985.9|156895.9|156975.5|156885.5|23
1651752480000|2022-05-05 12:08:00|156983.9|156893.9|156950.7|156860.7|156983.9|156893.9|156947.1|156857.1|31
1651752490000|2022-05-05 12:08:10|156951.4|156861.4|157004.6|156914.6|157004.6|156914.6|156951.4|156861.4|36
1651752500000|2022-05-05 12:08:20|157007.1|156917.1|157098.3|157008.3|157106.1|157016.1|157001.6|156911.6|32
1651752510000|2022-05-05 12:08:30|157098.7|157008.7|157095.1|157005.1|157103.1|157013.1|157093.9|157003.9|34
1651752520000|2022-05-05 12:08:40|157094.4|157004.4|157095.7|157005.7|157095.7|157005.7|157092.5|157002.5|24
1651752530000|2022-05-05 12:08:50|157095.4|157005.4|157078.7|156988.7|157095.4|157005.4|157077.9|156987.9|16
1651752540000|2022-05-05 12:09:00|157076.9|156986.9|157080.7|156990.7|157089|156999|157074.4|156984.4|32
1651752550000|2022-05-05 12:09:10|157081.3|156991.3|157090.5|157000.5|157099.3|157009.3|157080.6|156990.6|31
1651752560000|2022-05-05 12:09:20|157088.4|156998.4|157090.8|157000.8|157105.3|157015.3|157084.8|156994.8|37
1651752570000|2022-05-05 12:09:30|157091.1|157001.1|157086.2|156996.2|157101.5|157011.5|157085.8|156995.8|34
1651752580000|2022-05-05 12:09:40|157086|156996|157089.6|156999.6|157091|157001|157086|156996|20
1651752590000|2022-05-05 12:09:50|157089.4|156999.4|157072.2|156982.2|157093|157003|157072.2|156982.2|27
1651752600000|2022-05-05 12:10:00|157072.1|156982.1|157082|156992|157085.1|156995.1|157072.1|156982.1|27
1651752610000|2022-05-05 12:10:10|157086.9|156996.9|157085.4|156995.4|157100.1|157010.1|157085.4|156995.4|30
1651752620000|2022-05-05 12:10:20|157086.8|156996.8|157100.7|157010.7|157101.5|157011.5|157081.3|156991.3|28
1651752630000|2022-05-05 12:10:30|157102.8|157012.8|157116.2|157026.2|157121.9|157031.9|157099.8|157009.8|32
1651752640000|2022-05-05 12:10:40|157115.6|157025.6|157122.2|157032.2|157122.2|157032.2|157115.6|157025.6|33
1651752650000|2022-05-05 12:10:50|157121.5|157031.5|157113.7|157023.7|157121.5|157031.5|157113.4|157023.4|27
1651752660000|2022-05-05 12:11:00|157113.8|157023.8|157112.1|157022.1|157117.3|157027.3|157111.5|157021.5|19
1651752670000|2022-05-05 12:11:10|157112.7|157022.7|157107.9|157017.9|157117.1|157027.1|157106.5|157016.5|15
1651752680000|2022-05-05 12:11:20|157109.2|157019.2|157113.5|157023.5|157114.8|157024.8|157108.5|157018.5|23
1651752690000|2022-05-05 12:11:30|157114|157024|157114.6|157024.6|157116|157026|157112.8|157022.8|26
1651752700000|2022-05-05 12:11:40|157115|157025|157108.6|157018.6|157115.6|157025.6|157108.5|157018.5|26
1651752710000|2022-05-05 12:11:50|157108.4|157018.4|157114|157024|157115|157025|157107.4|157017.4|23
1651752720000|2022-05-05 12:12:00|157115.4|157025.4|157117.1|157027.1|157120.3|157030.3|157114.7|157024.7|29
1651752730000|2022-05-05 12:12:10|157116.2|157026.2|157116.5|157026.5|157117.6|157027.6|157111.1|157021.1|21
1651752740000|2022-05-05 12:12:20|157115.6|157025.6|157111.1|157021.1|157117.1|157027.1|157111.1|157021.1|21
1651752750000|2022-05-05 12:12:30|157108.7|157018.7|157042.2|156952.2|157111.2|157021.2|157028.2|156938.2|40
1651752760000|2022-05-05 12:12:40|157039.8|156949.8|157050.2|156960.2|157050.7|156960.7|157035.7|156945.7|31
1651752770000|2022-05-05 12:12:50|157050.7|156960.7|157041.3|156951.3|157052.1|156962.1|157041.3|156951.3|31
1651752780000|2022-05-05 12:13:00|157039.4|156949.4|157021.1|156931.1|157039.4|156949.4|157019.7|156929.7|32
1651752790000|2022-05-05 12:13:10|157023.2|156933.2|157017.7|156927.7|157023.6|156933.6|157005.3|156915.3|37
1651752800000|2022-05-05 12:13:20|157019.2|156929.2|156983.4|156893.4|157019.2|156929.2|156983.4|156893.4|34
1651752810000|2022-05-05 12:13:30|156982|156892|156949.8|156859.8|156982|156892|156928|156838|28
1651752820000|2022-05-05 12:13:40|156946.2|156856.2|156950.8|156860.8|156951.2|156861.2|156946.2|156856.2|24
1651752830000|2022-05-05 12:13:50|156951.5|156861.5|156965.4|156875.4|156966.1|156876.1|156946.9|156856.9|33
1651752840000|2022-05-05 12:14:00|156962.9|156872.9|156956.6|156866.6|156967.7|156877.7|156956.6|156866.6|27
1651752850000|2022-05-05 12:14:10|156955.6|156865.6|157013.9|156923.9|157016|156926|156949.9|156859.9|34
1651752860000|2022-05-05 12:14:20|157013.5|156923.5|156997|156907|157015.8|156925.8|156994.4|156904.4|31
1651752870000|2022-05-05 12:14:30|156997.8|156907.8|157007.4|156917.4|157012|156922|156997.8|156907.8|28
1651752880000|2022-05-05 12:14:40|157005.1|156915.1|157005.8|156915.8|157006.4|156916.4|156997|156907|30
1651752890000|2022-05-05 12:14:50|157005.4|156915.4|156992.9|156902.9|157005.4|156915.4|156992.9|156902.9|22
1651752900000|2022-05-05 12:15:00|156991.8|156901.8|157025.7|156935.7|157031.6|156941.6|156991.8|156901.8|35
1651752910000|2022-05-05 12:15:10|157027.6|156937.6|157031.7|156941.7|157033.2|156943.2|157026.2|156936.2|23
1651752920000|2022-05-05 12:15:20|157033.4|156943.4|157111.2|157021.2|157118.4|157028.4|157033.4|156943.4|34
1651752930000|2022-05-05 12:15:30|157111.1|157021.1|157135.5|157045.5|157138.6|157048.6|157111.1|157021.1|34
1651752940000|2022-05-05 12:15:40|157135.4|157045.4|157174.7|157084.7|157177.7|157087.7|157135.4|157045.4|33
1651752950000|2022-05-05 12:15:50|157173.7|157083.7|157172.1|157082.1|157179.9|157089.9|157168.9|157078.9|30
1651752960000|2022-05-05 12:16:00|157170.9|157080.9|157151.6|157061.6|157178.2|157088.2|157118.7|157028.7|35
1651752970000|2022-05-05 12:16:10|157154.3|157064.3|157093.6|157003.6|157155.5|157065.5|157091.9|157001.9|36
1651752980000|2022-05-05 12:16:20|157093.4|157003.4|157132.3|157042.3|157151.7|157061.7|157088.9|156998.9|33
1651752990000|2022-05-05 12:16:30|157135.9|157045.9|157085.3|156995.3|157135.9|157045.9|157078|156988|36
1651753000000|2022-05-05 12:16:40|157085.7|156995.7|157085.2|156995.2|157086.9|156996.9|157080.8|156990.8|28
1651753010000|2022-05-05 12:16:50|157085.7|156995.7|157022.4|156932.4|157085.7|156995.7|157021.6|156931.6|29
1651753020000|2022-05-05 12:17:00|157026.7|156936.7|157009.2|156919.2|157032.7|156942.7|157002.8|156912.8|27
1651753030000|2022-05-05 12:17:10|157009.8|156919.8|156967.2|156877.2|157009.8|156919.8|156953.9|156853.3|32
1651753040000|2022-05-05 12:17:20|156967.6|156877.6|156962.1|156872.1|156968.6|156878.6|156961.2|156871.2|25
1651753050000|2022-05-05 12:17:30|156961.1|156871.1|156996.9|156906.9|156996.9|156906.9|156960.5|156870.5|26
1651753060000|2022-05-05 12:17:40|156996.8|156906.8|156992.4|156902.4|156996.8|156906.8|156988.7|156898.7|16
1651753070000|2022-05-05 12:17:50|156992.3|156902.3|156993.8|156903.8|156993.8|156903.8|156990.5|156900.5|14
1651753080000|2022-05-05 12:18:00|156993.5|156903.5|156987.3|156897.3|156994|156904|156984.9|156894.9|26
1651753090000|2022-05-05 12:18:10|156988.6|156898.6|156966.7|156876.7|156990.6|156900.6|156965.7|156875.7|34
1651753100000|2022-05-05 12:18:20|156963.7|156873.7|156986.1|156896.1|156989.3|156899.3|156962|156872|34
1651753110000|2022-05-05 12:18:30|156986.7|156896.7|156976.4|156886.4|156986.8|156896.8|156975|156885|33
1651753120000|2022-05-05 12:18:40|156975.1|156885.1|156960.8|156870.8|156977.6|156887.6|156955|156865|27
1651753130000|2022-05-05 12:18:50|156960.3|156870.3|156953.9|156863.9|156962|156872|156950.7|156860.7|26
1651753140000|2022-05-05 12:19:00|156953.7|156863.7|156951.8|156861.8|156953.7|156863.7|156948.2|156858.2|25
1651753150000|2022-05-05 12:19:10|156955.7|156865.7|156901.1|156811.1|156957.1|156867.1|156873.4|156783.4|31
1651753160000|2022-05-05 12:19:20|156902.2|156812.2|156859.7|156769.7|156905.9|156815.9|156859.7|156769.7|22
1651753170000|2022-05-05 12:19:30|156863.6|156773.6|156852.3|156762.3|156863.6|156773.6|156832.7|156742.7|40
1651753180000|2022-05-05 12:19:40|156851.9|156761.9|156850.1|156760.1|156852.9|156762.9|156848.1|156758.1|25
1651753190000|2022-05-05 12:19:50|156849.7|156759.7|156850.3|156760.3|156853.1|156763.1|156848.8|156758.8|24
1651753200000|2022-05-05 12:20:00|156842.7|156752.7|156839.5|156749.5|156842.7|156752.7|156833.9|156743.9|34
1651753210000|2022-05-05 12:20:10|156841.3|156751.3|156840.8|156750.8|156846.2|156756.2|156840.2|156750.2|25
1651753220000|2022-05-05 12:20:20|156840.2|156750.2|156774.2|156684.2|156840.6|156750.6|156774.2|156684.2|37
1651753230000|2022-05-05 12:20:30|156779.9|156689.9|156772.6|156682.6|156779.9|156689.9|156766.2|156676.2|36
1651753240000|2022-05-05 12:20:40|156773|156683|156719.2|156629.2|156773.7|156683.7|156710.5|156620.5|33
1651753250000|2022-05-05 12:20:50|156719.1|156629.1|156775.8|156685.8|156779.9|156689.9|156718.9|156628.9|33
1651753260000|2022-05-05 12:21:00|156775.6|156685.6|156757|156667|156778.7|156688.7|156753.3|156663.3|31
1651753270000|2022-05-05 12:21:10|156756.1|156666.1|156772.9|156682.9|156775.5|156685.5|156754.4|156664.4|31
1651753280000|2022-05-05 12:21:20|156772.3|156682.3|156769.7|156679.7|156773.3|156683.3|156769.7|156679.7|26
1651753290000|2022-05-05 12:21:30|156769.8|156679.8|156775.7|156685.7|156779.3|156689.3|156767.6|156677.6|26
1651753300000|2022-05-05 12:21:40|156771.2|156681.2|156771.5|156681.5|156775.8|156685.8|156769.3|156679.3|24
1651753310000|2022-05-05 12:21:50|156769.5|156679.5|156777.2|156687.2|156777.8|156687.8|156767.7|156677.7|29
1651753320000|2022-05-05 12:22:00|156779|156689|156816.1|156726.1|156819|156729|156777.9|156687.9|31
1651753330000|2022-05-05 12:22:10|156816.2|156726.2|156816.3|156726.3|156816.3|156726.3|156809.1|156719.1|23
1651753340000|2022-05-05 12:22:20|156816.1|156726.1|156814.7|156724.7|156816.2|156726.2|156805.2|156715.2|26
1651753350000|2022-05-05 12:22:30|156812.9|156722.9|156842.2|156752.2|156843.2|156753.2|156812.9|156722.9|35
1651753360000|2022-05-05 12:22:40|156841.7|156751.7|156837.9|156747.9|156843.1|156753.1|156833.8|156743.8|32
1651753370000|2022-05-05 12:22:50|156828.9|156738.9|156838.1|156748.1|156838.1|156748.1|156827.3|156737.3|31
1651753380000|2022-05-05 12:23:00|156838.9|156748.9|156842.5|156752.5|156842.5|156752.5|156837.1|156747.1|15
1651753390000|2022-05-05 12:23:10|156842.6|156752.6|156875|156785|156875.2|156785.2|156838|156748|17
1651753400000|2022-05-05 12:23:20|156877.8|156787.8|156875.4|156785.4|156882.4|156792.4|156875.4|156785.4|32
1651753410000|2022-05-05 12:23:30|156876.7|156786.7|156900.3|156810.3|156906.7|156816.7|156876|156786|36
1651753420000|2022-05-05 12:23:40|156899.8|156809.8|156862.6|156772.6|156900.4|156810.4|156858.1|156768.1|33
1651753430000|2022-05-05 12:23:50|156860|156770|156886.7|156796.7|156888.9|156798.9|156860|156770|36
1651753440000|2022-05-05 12:24:00|156887.3|156797.3|156877.4|156787.4|156887.6|156797.6|156867.1|156777.1|35
1651753450000|2022-05-05 12:24:10|156877.7|156787.7|156893.7|156803.7|156895.3|156805.3|156877.7|156787.7|34
1651753460000|2022-05-05 12:24:20|156896.3|156806.3|156910.6|156820.6|156910.6|156820.6|156883.9|156793.9|35
1651753470000|2022-05-05 12:24:30|156912.4|156822.4|156918.3|156828.3|156919.2|156829.2|156907.8|156817.8|34
1651753480000|2022-05-05 12:24:40|156918.5|156828.5|156898.6|156808.6|156920.8|156830.8|156890.9|156779.3|34
1651753490000|2022-05-05 12:24:50|156901.6|156811.6|156911.4|156821.4|156914.7|156824.7|156894.1|156804.1|32
1651753500000|2022-05-05 12:25:00|156913.2|156823.2|156919|156829|156919|156829|156911.5|156821.5|27
1651753510000|2022-05-05 12:25:10|156918.5|156828.5|156903.3|156813.3|156919.7|156829.7|156897.9|156807.9|32
1651753520000|2022-05-05 12:25:20|156901.3|156811.3|156903.4|156813.4|156914.2|156824.2|156896.8|156806.8|33
1651753530000|2022-05-05 12:25:30|156903.8|156813.8|156909.4|156819.4|156910.2|156820.2|156898.8|156808.8|32
1651753540000|2022-05-05 12:25:40|156908.9|156818.9|156910.1|156820.1|156924.9|156820.8|156904|156792|34
1651753550000|2022-05-05 12:25:50|156909.9|156819.9|156878.8|156788.8|156910.9|156820.9|156878.8|156788.8|34
1651753560000|2022-05-05 12:26:00|156880.3|156790.3|156884.3|156794.3|156888.6|156798.6|156879.9|156789.9|32
1651753570000|2022-05-05 12:26:10|156883.4|156793.4|156885.7|156795.7|156890.3|156800.3|156882.7|156792.7|29
1651753580000|2022-05-05 12:26:20|156886.9|156796.9|156884.8|156794.8|156886.9|156796.9|156884.2|156794.2|14
1651753590000|2022-05-05 12:26:30|156885|156795|156884.2|156794.2|156887.6|156797.6|156884.1|156794.1|17
1651753600000|2022-05-05 12:26:40|156883.2|156793.2|156883.7|156793.7|156886.5|156796.5|156873.4|156783.4|28
1651753610000|2022-05-05 12:26:50|156885.5|156795.5|156877.9|156787.9|156889.4|156799.4|156876|156786|34
1651753620000|2022-05-05 12:27:00|156879.1|156789.1|156895.4|156805.4|156916.8|156826.8|156872.1|156782.1|40
1651753630000|2022-05-05 12:27:10|156894.8|156804.8|156885.9|156795.9|156901.8|156811.8|156885.9|156795.9|35
1651753640000|2022-05-05 12:27:20|156886.1|156796.1|156849.6|156759.6|156888.4|156798.4|156849.6|156759.6|31
1651753650000|2022-05-05 12:27:30|156808.4|156718.4|156754.8|156664.8|156808.4|156718.4|156754.8|156664.8|33
1651753660000|2022-05-05 12:27:40|156760.1|156670.1|156734.4|156644.4|156763.8|156673.8|156734.4|156644.4|31
1651753670000|2022-05-05 12:27:50|156733.4|156643.4|156740.8|156650.8|156740.8|156650.8|156733.4|156643.4|26
1651753680000|2022-05-05 12:28:00|156740.2|156650.2|156713.4|156623.4|156742|156652|156703.7|156613.7|27
1651753690000|2022-05-05 12:28:10|156714.4|156624.4|156715|156625|156715.5|156625.5|156705.3|156615.3|16
1651753700000|2022-05-05 12:28:20|156709.5|156619.5|156711.2|156621.2|156714.8|156624.8|156709.5|156619.5|18
1651753710000|2022-05-05 12:28:30|156712.2|156622.2|156708.3|156618.3|156715|156625|156706|156616|23
1651753720000|2022-05-05 12:28:40|156709.2|156619.2|156711.5|156621.5|156714.4|156624.4|156706.7|156616.7|25
1651753730000|2022-05-05 12:28:50|156711.3|156621.3|156709.9|156619.9|156714.4|156624.4|156709.4|156619.4|18
1651753740000|2022-05-05 12:29:00|156709.8|156619.8|156723.7|156593.7|156735.5|156627.9|156703.6|156573.6|32
1651753750000|2022-05-05 12:29:10|156727.6|156597.6|156728.1|156598.1|156733.3|156603.3|156727.4|156597.4|34
1651753760000|2022-05-05 12:29:20|156728.3|156598.3|156736.5|156606.5|156741.4|156611.4|156718.6|156588.6|35
1651753770000|2022-05-05 12:29:30|156735.8|156605.8|156849.9|156719.9|156854|156724|156735|156605|37
1651753780000|2022-05-05 12:29:40|156846.9|156716.9|156757.5|156529.4|156849.5|156719.5|156726.9|156503|39
1651753790000|2022-05-05 12:29:50|156754.4|156530|156806.8|156464.8|156841.5|156555.5|156677.8|156440.5|36
1651753800000|2022-05-05 12:30:00|156839.2|156497.2|156823.5|156535.4|156885.9|156610.8|156701.6|156465.3|37
1651753810000|2022-05-05 12:30:10|156870.3|156539.2|156796.2|156594.9|156870.3|156631.2|156751.9|156539.2|35
1651753820000|2022-05-05 12:30:20|156763.3|156633.3|156764.4|156634.4|156801|156641.3|156762.2|156586.4|34
1651753830000|2022-05-05 12:30:30|156758.3|156628.3|156739.4|156609.4|156784.2|156630.7|156739.3|156579.3|38
1651753840000|2022-05-05 12:30:40|156753.5|156623.5|156718.5|156588.5|156753.5|156623.5|156718.5|156588.5|38
1651753850000|2022-05-05 12:30:50|156717.7|156587.7|156735.4|156605.4|156736.8|156606.8|156717.7|156587.7|30
1651753860000|2022-05-05 12:31:00|156735|156605|156773.7|156643.7|156774.3|156644.3|156735|156605|33
1651753870000|2022-05-05 12:31:10|156769.8|156639.8|156750.5|156620.5|156770.4|156640.4|156747.6|156617.6|32
1651753880000|2022-05-05 12:31:20|156746.7|156616.7|156763.6|156633.6|156786.7|156656.7|156746.6|156616.6|37
1651753890000|2022-05-05 12:31:30|156763.3|156633.3|156767.4|156637.4|156768.3|156638.3|156758.5|156628.5|35
1651753900000|2022-05-05 12:31:40|156765.2|156635.2|156752.6|156622.6|156765.2|156635.2|156752.6|156622.6|33
1651753910000|2022-05-05 12:31:50|156749.7|156619.7|156760.5|156630.5|156765|156635|156749.1|156619.1|33
1651753920000|2022-05-05 12:32:00|156762.3|156632.3|156764.2|156634.2|156764.2|156634.2|156762.3|156632.3|29
1651753930000|2022-05-05 12:32:10|156764.3|156634.3|156763.9|156633.9|156764.8|156634.8|156752.8|156622.8|26
1651753940000|2022-05-05 12:32:20|156768.9|156638.9|156823.2|156693.2|156834.9|156711.8|156761.3|156631.3|36
1651753950000|2022-05-05 12:32:30|156823.8|156693.8|156815.4|156685.4|156824.5|156694.5|156793.3|156663.3|37
1651753960000|2022-05-05 12:32:40|156818.4|156688.4|156840.3|156710.3|156843.5|156713.5|156818.4|156688.4|38
1651753970000|2022-05-05 12:32:50|156840.2|156710.2|156842.6|156712.6|156845.4|156715.4|156837.9|156707.9|33
1651753980000|2022-05-05 12:33:00|156841.7|156711.7|156895.8|156765.8|156900.6|156770.6|156838.6|156708.6|34
1651753990000|2022-05-05 12:33:10|156897.8|156767.8|156857.1|156767.1|156897.9|156779.7|156853.6|156750.5|35
1651754000000|2022-05-05 12:33:20|156856.2|156766.2|156863.8|156773.8|156866.4|156776.4|156847.7|156757.7|34
1651754010000|2022-05-05 12:33:30|156863.6|156773.6|156865.7|156775.7|156866.4|156776.4|156863.6|156773.6|28
1651754020000|2022-05-05 12:33:40|156866.2|156776.2|156911.6|156821.6|156913.5|156823.5|156859.5|156769.5|34
1651754030000|2022-05-05 12:33:50|156914.3|156824.3|156922.3|156832.3|156923.2|156833.2|156910.6|156820.6|36
1651754040000|2022-05-05 12:34:00|156922.5|156832.5|156922.4|156832.4|156934|156844|156916.9|156826.9|31
1651754050000|2022-05-05 12:34:10|156922.8|156832.8|156919.6|156829.6|156922.8|156832.8|156919.3|156829.3|24
1651754060000|2022-05-05 12:34:20|156920.5|156830.5|156921.1|156831.1|156924.7|156834.7|156917.9|156827.9|13
1651754070000|2022-05-05 12:34:30|156928.8|156838.8|156937.4|156847.4|156937.4|156847.4|156928.8|156838.8|22
1651754080000|2022-05-05 12:34:40|156937.6|156847.6|156937.2|156847.2|156937.6|156847.6|156936|156846|15
1651754090000|2022-05-05 12:34:50|156942.4|156852.4|156938.9|156848.9|156942.4|156852.4|156936|156846|13
1651754100000|2022-05-05 12:35:00|156939.4|156849.4|156933.7|156843.7|156940|156850|156931.3|156841.3|20
1651754110000|2022-05-05 12:35:10|156933.5|156843.5|156956.8|156866.8|156956.8|156866.8|156933.1|156843.1|24
1651754120000|2022-05-05 12:35:20|156959.9|156869.9|156960.3|156870.3|156962.1|156872.1|156950.6|156860.6|24
1651754130000|2022-05-05 12:35:30|156958.1|156868.1|156957.9|156867.9|156961.1|156871.1|156956.5|156866.5|22
1651754140000|2022-05-05 12:35:40|156957.8|156867.8|156966|156876|156969.4|156879.4|156957.4|156867.4|17
1651754150000|2022-05-05 12:35:50|156966.5|156876.5|156964.7|156874.7|156969.1|156879.1|156957.1|156867.1|14
1651754160000|2022-05-05 12:36:00|156964.6|156874.6|156955.8|156865.8|156966.6|156876.6|156955.7|156865.7|28
1651754170000|2022-05-05 12:36:10|156955.6|156865.6|156954.9|156864.9|156960.7|156870.7|156950.4|156860.4|30
1651754180000|2022-05-05 12:36:20|156955.9|156865.9|156964.2|156874.2|156965.1|156875.1|156950.5|156860.5|26
1651754190000|2022-05-05 12:36:30|156965.7|156875.7|156967|156877|156970.6|156880.6|156965.2|156875.2|19
1651754200000|2022-05-05 12:36:40|156963.8|156873.8|156980.3|156890.3|156982|156892|156963.8|156873.8|22
1651754210000|2022-05-05 12:36:50|156978.7|156888.7|156975.1|156885.1|156982|156892|156970.6|156880.6|20
1651754220000|2022-05-05 12:37:00|156972.1|156882.1|156910.4|156820.4|156976.2|156886.2|156908.4|156818.4|28
1651754230000|2022-05-05 12:37:10|156910|156820|156914|156824|156914|156824|156908.7|156818.7|13
1651754240000|2022-05-05 12:37:20|156909.4|156819.4|156895.4|156805.4|156918.8|156821.2|156893.5|156783.2|22
1651754250000|2022-05-05 12:37:30|156894.3|156804.3|156885.8|156795.8|156895.4|156805.4|156882.6|156792.6|30
1651754260000|2022-05-05 12:37:40|156888.7|156798.7|156933.9|156843.9|156940|156850|156888.1|156798.1|35
1651754270000|2022-05-05 12:37:50|156933.8|156843.8|156937.3|156847.3|156937.3|156847.3|156932.2|156842.2|14
1651754280000|2022-05-05 12:38:00|156936.7|156846.7|156949.7|156859.7|156952.6|156862.6|156936.7|156846.7|29
1651754290000|2022-05-05 12:38:10|156951.9|156861.9|156944.6|156854.6|156952.6|156862.6|156942.9|156852.9|31
1651754300000|2022-05-05 12:38:20|156942.9|156852.9|156893.9|156803.9|156942.9|156852.9|156891.4|156801.4|36
1651754310000|2022-05-05 12:38:30|156893.7|156803.7|156929.8|156839.8|156929.8|156839.8|156892.9|156802.9|29
1651754320000|2022-05-05 12:38:40|156930.5|156840.5|156927.8|156837.8|156930.9|156840.9|156927.3|156837.3|18
1651754330000|2022-05-05 12:38:50|156927.4|156837.4|156911.2|156821.2|156927.4|156837.4|156910.7|156820.7|33
1651754340000|2022-05-05 12:39:00|156911.3|156821.3|156928.5|156838.5|156933.4|156843.4|156910.5|156820.5|23
1651754350000|2022-05-05 12:39:10|156929.5|156839.5|156928.5|156838.5|156934.6|156844.6|156928.4|156838.4|14
1651754360000|2022-05-05 12:39:20|156928.3|156838.3|156930.4|156840.4|156939.9|156849.9|156927.1|156837.1|18
1651754370000|2022-05-05 12:39:30|156929.8|156839.8|156944|156854|156945.5|156855.5|156928|156838|23
1651754380000|2022-05-05 12:39:40|156943.1|156853.1|156955.2|156865.2|156955.2|156865.2|156941.6|156851.6|24
1651754390000|2022-05-05 12:39:50|156955.3|156865.3|156979.9|156889.9|156981.2|156891.2|156955.3|156865.3|32
1651754400000|2022-05-05 12:40:00|156981.6|156891.6|156999.4|156909.4|157001.8|156911.8|156981|156891|25
1651754410000|2022-05-05 12:40:10|157000.2|156910.2|157017.2|156927.2|157021.8|156931.8|156998.3|156908.3|31
1651754420000|2022-05-05 12:40:20|157013.1|156923.1|157059.5|156969.5|157059.5|156969.5|157010.8|156920.8|28
1651754430000|2022-05-05 12:40:30|157054|156964|157060.9|156970.9|157060.9|156970.9|157050.9|156960.9|25
1651754440000|2022-05-05 12:40:40|157058.4|156968.4|157029.1|156939.1|157059.1|156969.1|157028.5|156938.5|29
1651754450000|2022-05-05 12:40:50|157029.4|156939.4|157056.4|156966.4|157056.4|156966.4|157028.2|156938.2|28
1651754460000|2022-05-05 12:41:00|157052.7|156962.7|157057.5|156967.5|157061.4|156971.4|157052.7|156962.7|31
1651754470000|2022-05-05 12:41:10|157058|156968|157047.5|156957.5|157059|156969|157044.2|156954.2|26
1651754480000|2022-05-05 12:41:20|157047.4|156957.4|157039.8|156949.8|157047.4|156957.4|157039.3|156949.3|13
1651754490000|2022-05-05 12:41:30|157040.1|156950.1|157028|156938|157040.8|156950.8|157026.6|156936.6|22
1651754500000|2022-05-05 12:41:40|157028.9|156938.9|157032.1|156942.1|157032.9|156942.9|157028|156938|25
1651754510000|2022-05-05 12:41:50|157031.7|156941.7|157042.8|156952.8|157045|156955|157031.5|156941.5|27
1651754520000|2022-05-05 12:42:00|157042.9|156952.9|157053.5|156963.5|157053.5|156963.5|157040.8|156950.8|28
1651754530000|2022-05-05 12:42:10|157052.6|156962.6|157050.5|156960.5|157061.9|156971.9|157045.2|156955.2|21
1651754540000|2022-05-05 12:42:20|157049.9|156959.9|157054.2|156964.2|157063.9|156973.9|157049.9|156959.9|20
1651754550000|2022-05-05 12:42:30|157050.2|156960.2|157057.5|156967.5|157058.1|156968.1|157050.2|156960.2|10
1651754560000|2022-05-05 12:42:40|157058.4|156968.4|157051.3|156961.3|157059.9|156969.9|157051.3|156961.3|16
1651754570000|2022-05-05 12:42:50|157060.2|156970.2|157052.2|156962.2|157062.1|156972.1|157046|156956|25
1651754580000|2022-05-05 12:43:00|157050|156960|157047.6|156957.6|157051.6|156961.6|157047.5|156957.5|20
1651754590000|2022-05-05 12:43:10|157048.9|156958.9|157019.3|156929.3|157053.6|156963.6|157014.9|156924.9|26
1651754600000|2022-05-05 12:43:20|157019.5|156929.5|156990|156900|157020.1|156930.1|156990|156900|32
1651754610000|2022-05-05 12:43:30|156991.5|156901.5|156992.3|156902.3|156998.1|156908.1|156990.2|156900.2|28
1651754620000|2022-05-05 12:43:40|156992.5|156902.5|156931.1|156841.1|157016|156926|156930.1|156840.1|31
1651754630000|2022-05-05 12:43:50|156932|156842|156930.9|156840.9|156934.3|156844.3|156929.1|156839.1|19
1651754640000|2022-05-05 12:44:00|156931|156841|156864.3|156774.3|156934.4|156844.4|156864.3|156774.3|29
1651754650000|2022-05-05 12:44:10|156866.4|156776.4|156898.8|156808.8|156900.6|156810.6|156864.9|156774.9|39
1651754660000|2022-05-05 12:44:20|156899.3|156809.3|156907.4|156817.4|156907.4|156817.4|156894.5|156804.5|32
1651754670000|2022-05-05 12:44:30|156906.9|156816.9|156901.6|156811.6|156911.7|156821.7|156901.6|156811.6|37
1651754680000|2022-05-05 12:44:40|156901.2|156811.2|156882.4|156792.4|156901.2|156811.2|156874.5|156784.5|35
1651754690000|2022-05-05 12:44:50|156881.9|156791.9|156935.6|156845.6|156941.5|156851.5|156875.6|156785.6|36
1651754700000|2022-05-05 12:45:00|156941.3|156851.3|156916.1|156826.1|156946.8|156856.8|156912.2|156822.2|33
1651754710000|2022-05-05 12:45:10|156915.3|156825.3|156886.9|156796.9|156915.3|156825.3|156884.7|156794.7|31
1651754720000|2022-05-05 12:45:20|156889.7|156799.7|156881.1|156791.1|156893|156803|156881.1|156791.1|35
1651754730000|2022-05-05 12:45:30|156893.6|156803.6|156936.5|156846.5|156941.7|156851.7|156883.7|156793.7|36
1651754740000|2022-05-05 12:45:40|156937.2|156847.2|156941.9|156851.9|156990.2|156900.2|156916.6|156826.6|38
1651754750000|2022-05-05 12:45:50|156940.8|156850.8|156948.7|156858.7|156949.7|156859.7|156928|156838|34
1651754760000|2022-05-05 12:46:00|156949.3|156859.3|156934.3|156844.3|156950.3|156860.3|156928.6|156838.6|36
1651754770000|2022-05-05 12:46:10|156931.9|156841.9|156894.9|156804.9|156933.8|156843.8|156871.3|156781.3|28
1651754780000|2022-05-05 12:46:20|156893.7|156803.7|156897.9|156807.9|156899.5|156809.5|156893.7|156803.7|23
1651754790000|2022-05-05 12:46:30|156898.3|156808.3|156933.9|156843.9|156934|156844|156894.9|156804.9|37
1651754800000|2022-05-05 12:46:40|156929.2|156839.2|156910.7|156820.7|156931.4|156841.4|156901.6|156811.6|30
1651754810000|2022-05-05 12:46:50|156910.5|156820.5|156841.5|156751.5|156913.6|156823.6|156839.4|156749.4|27
1651754820000|2022-05-05 12:47:00|156833.3|156743.3|156825.1|156735.1|156833.3|156743.3|156820.9|156730.9|37
1651754830000|2022-05-05 12:47:10|156824.4|156734.4|156753.1|156663.1|156826.7|156736.7|156744.8|156654.8|38
1651754840000|2022-05-05 12:47:20|156768.6|156678.6|156822.1|156732.1|156825.2|156735.2|156768.6|156678.6|36
1651754850000|2022-05-05 12:47:30|156821.2|156731.2|156850.5|156760.5|156862.5|156772.5|156819.4|156729.4|36
1651754860000|2022-05-05 12:47:40|156851.4|156761.4|156850.6|156760.6|156856.9|156766.9|156849.1|156759.1|32
1651754870000|2022-05-05 12:47:50|156849.5|156759.5|156800.8|156710.8|156852.2|156762.2|156800.8|156710.8|38
1651754880000|2022-05-05 12:48:00|156800.9|156710.9|156772.7|156682.7|156810.7|156720.7|156755.2|156665.2|38
1651754890000|2022-05-05 12:48:10|156774|156684|156823.8|156733.8|156828.2|156738.2|156772.5|156682.5|36
1651754900000|2022-05-05 12:48:20|156823|156733|156799|156709|156823|156733|156794.5|156704.5|30
1651754910000|2022-05-05 12:48:30|156794.6|156704.6|156818.2|156728.2|156822.9|156732.9|156792.8|156702.8|38
1651754920000|2022-05-05 12:48:40|156817.5|156727.5|156798.8|156708.8|156819.9|156729.9|156771.5|156681.5|38
1651754930000|2022-05-05 12:48:50|156802.8|156712.8|156783.5|156693.5|156806.3|156716.3|156771.9|156681.9|38
1651754940000|2022-05-05 12:49:00|156785.6|156695.6|156761.4|156671.4|156786.1|156696.1|156758.5|156668.5|35
1651754950000|2022-05-05 12:49:10|156761.3|156671.3|156759.3|156669.3|156763.2|156673.2|156756.2|156666.2|31
1651754960000|2022-05-05 12:49:20|156761.3|156671.3|156761.7|156671.7|156762.9|156672.9|156740|156650|31
1651754970000|2022-05-05 12:49:30|156761.5|156671.5|156794.4|156704.4|156804.9|156714.9|156758.9|156668.9|34
1651754980000|2022-05-05 12:49:40|156767.7|156677.7|156739.5|156649.5|156767.7|156677.7|156735.7|156645.7|32
1651754990000|2022-05-05 12:49:50|156738.9|156648.9|156740.7|156650.7|156742.6|156652.6|156737.2|156647.2|22
1651755000000|2022-05-05 12:50:00|156740|156650|156739|156649|156740.7|156650.7|156736.5|156646.5|20
1651755010000|2022-05-05 12:50:10|156738.4|156648.4|156753.7|156663.7|156753.7|156663.7|156737.3|156647.3|30
1651755020000|2022-05-05 12:50:20|156753.6|156663.6|156808.1|156718.1|156844.9|156754.9|156752|156662|34
1651755030000|2022-05-05 12:50:30|156810.8|156720.8|156796.3|156706.3|156810.8|156720.8|156779.2|156689.2|34
1651755040000|2022-05-05 12:50:40|156794.4|156704.4|156787.1|156697.1|156795.4|156705.4|156782.1|156692.1|33
1651755050000|2022-05-05 12:50:50|156786.9|156696.9|156776.8|156686.8|156809.6|156719.6|156776.3|156686.3|36
1651755060000|2022-05-05 12:51:00|156776.4|156686.4|156717.9|156627.9|156780.2|156690.2|156714.8|156624.8|33
1651755070000|2022-05-05 12:51:10|156717.4|156627.4|156774|156684|156774.5|156684.5|156717.4|156627.4|27
1651755080000|2022-05-05 12:51:20|156772.9|156682.9|156766.7|156676.7|156775.4|156685.4|156764.8|156674.8|36
1651755090000|2022-05-05 12:51:30|156767.4|156677.4|156787.8|156697.8|156787.8|156697.8|156764.3|156674.3|29
1651755100000|2022-05-05 12:51:40|156782.3|156692.3|156837.5|156747.5|156838.6|156748.6|156782.3|156692.3|35
1651755110000|2022-05-05 12:51:50|156837.3|156747.3|156823.6|156733.6|156838.2|156748.2|156816.3|156726.3|34
1651755120000|2022-05-05 12:52:00|156823.7|156733.7|156810.7|156720.7|156826.3|156736.3|156809.7|156719.7|30
1651755130000|2022-05-05 12:52:10|156810.6|156720.6|156760.4|156670.4|156811.7|156721.7|156758.5|156668.5|34
1651755140000|2022-05-05 12:52:20|156762.1|156672.1|156666.6|156576.6|156762.7|156672.7|156646.6|156556.6|34
1651755150000|2022-05-05 12:52:30|156674.5|156584.5|156720|156630|156724.1|156634.1|156674.5|156584.5|35
1651755160000|2022-05-05 12:52:40|156722.6|156632.6|156693.7|156603.7|156723.6|156633.6|156679.7|156589.7|24
1651755170000|2022-05-05 12:52:50|156695|156605|156688.1|156598.1|156695.5|156605.5|156682.7|156592.7|34
1651755180000|2022-05-05 12:53:00|156684.3|156594.3|156651.2|156561.2|156684.3|156594.3|156638.7|156548.7|37
1651755190000|2022-05-05 12:53:10|156651.9|156561.9|156631.9|156541.9|156652.5|156562.5|156628.1|156538.1|38
1651755200000|2022-05-05 12:53:20|156632|156542|156640.9|156550.9|156655|156565|156628.9|156538.9|34
1651755210000|2022-05-05 12:53:30|156640.8|156550.8|156642.2|156552.2|156651.6|156561.6|156630.3|156540.3|35
1651755220000|2022-05-05 12:53:40|156644.1|156554.1|156655.2|156565.2|156662.3|156572.3|156639.7|156549.7|39
1651755230000|2022-05-05 12:53:50|156654.2|156564.2|156655.3|156565.3|156663.3|156573.3|156649.9|156559.9|39
1651755240000|2022-05-05 12:54:00|156654.5|156564.5|156642.7|156552.7|156656.8|156566.8|156641.7|156551.7|37
1651755250000|2022-05-05 12:54:10|156642.9|156552.9|156659.6|156569.6|156660.6|156570.6|156642.9|156552.9|31
1651755260000|2022-05-05 12:54:20|156659.8|156569.8|156649.2|156559.2|156663.9|156573.9|156646.3|156556.3|33
1651755270000|2022-05-05 12:54:30|156648.1|156558.1|156682.1|156592.1|156731.9|156641.9|156648.1|156558.1|38
1651755280000|2022-05-05 12:54:40|156680.1|156590.1|156713|156623|156759.6|156669.6|156680.1|156590.1|36
1651755290000|2022-05-05 12:54:50|156711|156621|156721.8|156631.8|156723.8|156633.8|156711|156621|35
1651755300000|2022-05-05 12:55:00|156722.5|156632.5|156716.8|156626.8|156733.3|156643.3|156713.7|156623.7|39
1651755310000|2022-05-05 12:55:10|156715.8|156625.8|156725.7|156635.7|156732.2|156642.2|156715.8|156625.8|38
1651755320000|2022-05-05 12:55:20|156726.4|156636.4|156763.6|156673.6|156793.1|156703.1|156717.7|156627.7|33
1651755330000|2022-05-05 12:55:30|156773.6|156683.6|156768.2|156678.2|156822.9|156732.9|156768.1|156678.1|34
1651755340000|2022-05-05 12:55:40|156769.4|156679.4|156743.8|156653.8|156770.2|156680.2|156743.8|156653.8|25
1651755350000|2022-05-05 12:55:50|156743.2|156653.2|156751.7|156661.7|156765.9|156675.9|156730.4|156640.4|39
1651755360000|2022-05-05 12:56:00|156752.3|156662.3|156789.9|156699.9|156800|156710|156746.9|156656.9|35
1651755370000|2022-05-05 12:56:10|156790.4|156700.4|156772.5|156682.5|156803.1|156713.1|156768.7|156678.7|39
1651755380000|2022-05-05 12:56:20|156769.8|156679.8|156752.6|156662.6|156785.6|156695.6|156721.2|156631.2|40
1651755390000|2022-05-05 12:56:30|156752.7|156662.7|156770|156680|156780.5|156690.5|156752.7|156662.7|39
1651755400000|2022-05-05 12:56:40|156769.8|156679.8|156774.9|156684.9|156775.6|156685.6|156769.8|156679.8|29
1651755410000|2022-05-05 12:56:50|156775.1|156685.1|156763.8|156673.8|156775.8|156685.8|156741|156651|34
1651755420000|2022-05-05 12:57:00|156763.9|156673.9|156774.4|156684.4|156786.8|156696.8|156763.9|156673.9|35
1651755430000|2022-05-05 12:57:10|156772.7|156682.7|156783|156693|156786.2|156696.2|156767.7|156677.7|37
1651755440000|2022-05-05 12:57:20|156783.1|156693.1|156739.1|156649.1|156783.1|156693.1|156720|156630|37
1651755450000|2022-05-05 12:57:30|156739.2|156649.2|156725.7|156635.7|156740.2|156650.2|156703.5|156613.5|36
1651755460000|2022-05-05 12:57:40|156726.1|156636.1|156706.9|156616.9|156726.1|156636.1|156704.2|156614.2|37
1651755470000|2022-05-05 12:57:50|156712.4|156622.4|156714|156624|156717.7|156627.7|156711|156621|30
1651755480000|2022-05-05 12:58:00|156713.6|156623.6|156697.1|156607.1|156713.6|156623.6|156692.8|156602.8|38
1651755490000|2022-05-05 12:58:10|156696.7|156606.7|156708.4|156618.4|156708.4|156618.4|156695.1|156605.1|34
1651755500000|2022-05-05 12:58:20|156711.6|156621.6|156716.9|156626.9|156720.6|156630.6|156711.4|156621.4|25
1651755510000|2022-05-05 12:58:30|156719.4|156629.4|156716.4|156626.4|156719.9|156629.9|156710.7|156620.7|27
1651755520000|2022-05-05 12:58:40|156718.4|156628.4|156720.1|156630.1|156720.6|156630.6|156711.5|156621.5|30
1651755530000|2022-05-05 12:58:50|156721.2|156631.2|156722.5|156632.5|156722.6|156632.6|156718.9|156628.9|30
1651755540000|2022-05-05 12:59:00|156722.4|156632.4|156716.2|156626.2|156722.4|156632.4|156708.4|156618.4|30
1651755550000|2022-05-05 12:59:10|156715.3|156625.3|156694.8|156604.8|156715.3|156625.3|156684.9|156594.9|36
1651755560000|2022-05-05 12:59:20|156696.7|156606.7|156702.3|156612.3|156709.9|156619.9|156695.6|156605.6|37
1651755570000|2022-05-05 12:59:30|156699.9|156609.9|156712|156622|156712|156622|156694.5|156604.5|36
1651755580000|2022-05-05 12:59:40|156711.3|156621.3|156726.4|156636.4|156726.4|156636.4|156710.6|156620.6|32
1651755590000|2022-05-05 12:59:50|156726|156636|156710.9|156620.9|156728.7|156638.7|156710.9|156620.9|35
1651755600000|2022-05-05 13:00:00|156712.8|156622.8|156728.3|156638.3|156730.6|156640.6|156708.5|156618.5|40
1651755610000|2022-05-05 13:00:10|156727.5|156637.5|156727|156637|156730.3|156640.3|156723.1|156633.1|38
1651755620000|2022-05-05 13:00:20|156726.2|156636.2|156728.5|156638.5|156729.1|156639.1|156717.3|156627.3|40
1651755630000|2022-05-05 13:00:30|156728.6|156638.6|156726|156636|156728.7|156638.7|156720.8|156630.8|33
1651755640000|2022-05-05 13:00:40|156725.2|156635.2|156718.7|156628.7|156730.9|156640.9|156715.2|156625.2|34
1651755650000|2022-05-05 13:00:50|156719.9|156629.9|156716.6|156626.6|156727.1|156637.1|156714.9|156624.9|37
1651755660000|2022-05-05 13:01:00|156718|156628|156701.1|156611.1|156724.6|156634.6|156696.2|156606.2|35
1651755670000|2022-05-05 13:01:10|156696.8|156606.8|156717.2|156627.2|156717.2|156627.2|156693.5|156603.5|36
1651755680000|2022-05-05 13:01:20|156722.8|156632.8|156704.6|156614.6|156724.9|156634.9|156695.7|156605.7|38
1651755690000|2022-05-05 13:01:30|156706|156616|156711.1|156621.1|156725|156635|156701.8|156611.8|39
1651755700000|2022-05-05 13:01:40|156707.1|156617.1|156709.2|156619.2|156709.2|156619.2|156695.6|156605.6|38
1651755710000|2022-05-05 13:01:50|156710.2|156620.2|156730.1|156640.1|156730.1|156640.1|156707.9|156617.9|40
1651755720000|2022-05-05 13:02:00|156730.4|156640.4|156706.5|156616.5|156731.2|156641.2|156702.3|156612.3|40
1651755730000|2022-05-05 13:02:10|156704.9|156614.9|156720.3|156630.3|156721.3|156631.3|156702.4|156612.4|38
1651755740000|2022-05-05 13:02:20|156719.3|156629.3|156725.8|156635.8|156727.3|156637.3|156719.3|156629.3|35
1651755750000|2022-05-05 13:02:30|156726.3|156636.3|156716.2|156626.2|156726.5|156636.5|156714.9|156624.9|32
1651755760000|2022-05-05 13:02:40|156716.7|156626.7|156768.7|156678.7|156769.8|156679.8|156716.5|156626.5|36
1651755770000|2022-05-05 13:02:50|156768.3|156678.3|156778.1|156688.1|156778.1|156688.1|156767.8|156677.8|35
1651755780000|2022-05-05 13:03:00|156774.3|156684.3|156767.8|156677.8|156774.3|156684.3|156745.3|156655.3|39
1651755790000|2022-05-05 13:03:10|156767.5|156677.5|156779.2|156689.2|156780.7|156690.7|156767.5|156677.5|33
1651755800000|2022-05-05 13:03:20|156778.3|156688.3|156779.4|156689.4|156780.4|156690.4|156777|156687|27
1651755810000|2022-05-05 13:03:30|156779.6|156689.6|156815.6|156725.6|156818.1|156728.1|156778.9|156688.9|32
1651755820000|2022-05-05 13:03:40|156815.9|156725.9|156820.2|156730.2|156820.5|156730.5|156803.7|156713.7|35
1651755830000|2022-05-05 13:03:50|156819.6|156729.6|156766.7|156676.7|156819.6|156729.6|156765.9|156675.9|36
1651755840000|2022-05-05 13:04:00|156765.5|156675.5|156770.6|156680.6|156773.2|156683.2|156765.5|156675.5|35
1651755850000|2022-05-05 13:04:10|156770.2|156680.2|156846.6|156756.6|156848.6|156758.6|156767.2|156677.2|35
1651755860000|2022-05-05 13:04:20|156854.7|156764.7|156847|156757|156858.3|156768.3|156830.9|156740.9|39
1651755870000|2022-05-05 13:04:30|156847.5|156757.5|156845|156755|156851.2|156761.2|156841.8|156751.8|39
1651755880000|2022-05-05 13:04:40|156846.4|156756.4|156850.6|156760.6|156852.9|156762.9|156831.5|156741.5|40
1651755890000|2022-05-05 13:04:50|156848.8|156758.8|156843.4|156753.4|156850.3|156760.3|156838.9|156748.9|39
1651755900000|2022-05-05 13:05:00|156843.5|156753.5|156846.4|156756.4|156848|156758|156837.2|156747.2|34
1651755910000|2022-05-05 13:05:10|156846.3|156756.3|156844.8|156754.8|156851.8|156761.8|156833.6|156743.6|32
1651755920000|2022-05-05 13:05:20|156834.9|156744.9|156827.1|156737.1|156837.1|156747.1|156823.5|156733.5|39
1651755930000|2022-05-05 13:05:30|156828.2|156738.2|156807.4|156717.4|156847.9|156757.9|156807.4|156717.4|36
1651755940000|2022-05-05 13:05:40|156808.5|156718.5|156777.7|156687.7|156808.8|156718.8|156769.3|156679.3|38
1651755950000|2022-05-05 13:05:50|156777.4|156687.4|156777.8|156687.8|156788.7|156698.7|156774.4|156684.4|37
1651755960000|2022-05-05 13:06:00|156772.2|156682.2|156773.9|156683.9|156784.9|156694.9|156772.2|156682.2|39
1651755970000|2022-05-05 13:06:10|156772.3|156682.3|156782.5|156692.5|156785.2|156695.2|156772.3|156682.3|38
1651755980000|2022-05-05 13:06:20|156783.2|156693.2|156782|156692|156788.7|156698.7|156782|156692|38
1651755990000|2022-05-05 13:06:30|156779.7|156689.7|156802.7|156712.7|156839.9|156749.9|156777.5|156687.5|39
1651756000000|2022-05-05 13:06:40|156804.4|156714.4|156809.8|156719.8|156811.1|156721.1|156802.7|156712.7|30
1651756010000|2022-05-05 13:06:50|156848.1|156758.1|156877.4|156787.4|156877.4|156787.4|156848.1|156758.1|37
1651756020000|2022-05-05 13:07:00|156876.9|156786.9|156868|156778|156878.8|156788.8|156866.4|156776.4|34
1651756030000|2022-05-05 13:07:10|156866.9|156776.9|156855.6|156765.6|156867.8|156777.8|156851.3|156761.3|37
1651756040000|2022-05-05 13:07:20|156854.6|156764.6|156837.3|156747.3|156861.2|156771.2|156835.2|156745.2|38
1651756050000|2022-05-05 13:07:30|156840.1|156750.1|156831.2|156741.2|156841.2|156751.2|156821.8|156731.8|39
1651756060000|2022-05-05 13:07:40|156830.5|156740.5|156818.3|156728.3|156837.6|156747.6|156818.2|156728.2|35
1651756070000|2022-05-05 13:07:50|156818.9|156728.9|156842.3|156752.3|156842.3|156752.3|156818.9|156728.9|33
1651756080000|2022-05-05 13:08:00|156841.1|156751.1|156877.4|156787.4|156879.5|156789.5|156833.8|156743.8|30
1651756090000|2022-05-05 13:08:10|156875|156785|156919.7|156829.7|156939.4|156849.4|156874.4|156784.4|36
1651756100000|2022-05-05 13:08:20|156922.9|156832.9|156865.9|156775.9|156927.2|156837.2|156865.4|156775.4|37
1651756110000|2022-05-05 13:08:30|156867.4|156777.4|156869.3|156779.3|156870.2|156780.2|156864.3|156774.3|23
1651756120000|2022-05-05 13:08:40|156869.5|156779.5|156874.8|156784.8|156876.8|156786.8|156868.1|156778.1|23
1651756130000|2022-05-05 13:08:50|156875.1|156785.1|156866.4|156776.4|156875.1|156785.1|156862.1|156772.1|30
1651756140000|2022-05-05 13:09:00|156867.1|156777.1|156869|156779|156870.3|156780.3|156863.6|156773.6|26
1651756150000|2022-05-05 13:09:10|156869.4|156779.4|156969.3|156879.3|156973.5|156883.5|156868.9|156778.9|37
1651756160000|2022-05-05 13:09:20|156970.5|156880.5|156975.6|156885.6|156976.7|156886.7|156963.8|156873.8|36
1651756170000|2022-05-05 13:09:30|156975.8|156885.8|156971|156881|156975.8|156885.8|156966.8|156876.8|34
1651756180000|2022-05-05 13:09:40|156971.5|156881.5|156971.5|156881.5|156978.9|156888.9|156965.6|156875.6|32
1651756190000|2022-05-05 13:09:50|156965.8|156875.8|156964.8|156874.8|157001.6|156911.6|156964.3|156874.3|35
1651756200000|2022-05-05 13:10:00|156965.3|156875.3|156988.6|156898.6|156992.6|156902.6|156955|156865|34
1651756210000|2022-05-05 13:10:10|156973.7|156883.7|156952.8|156862.8|156973.7|156883.7|156952.4|156862.4|19
1651756220000|2022-05-05 13:10:20|156953|156863|156957.2|156867.2|156958.6|156868.6|156952.2|156862.2|18
1651756230000|2022-05-05 13:10:30|156957.6|156867.6|156957|156867|156957.6|156867.6|156955.7|156865.7|18
1651756240000|2022-05-05 13:10:40|156953.2|156863.2|156959.2|156869.2|156962.8|156872.8|156953.2|156863.2|14
1651756250000|2022-05-05 13:10:50|156958.9|156868.9|156955.3|156865.3|156958.9|156868.9|156952|156862|14
1651756260000|2022-05-05 13:11:00|156954.2|156864.2|156951.1|156861.1|156960.2|156870.2|156951.1|156861.1|22
1651756270000|2022-05-05 13:11:10|156951.5|156861.5|156952.9|156862.9|156957.2|156867.2|156945.3|156855.3|16
1651756280000|2022-05-05 13:11:20|156954.9|156864.9|156953.1|156863.1|156958.8|156868.8|156951.1|156861.1|20
1651756290000|2022-05-05 13:11:30|156954.4|156864.4|156953.8|156863.8|156955|156865|156949.5|156859.5|18
1651756300000|2022-05-05 13:11:40|156954.4|156864.4|156948.2|156858.2|156956.5|156866.5|156948.2|156858.2|16
1651756310000|2022-05-05 13:11:50|156946.7|156856.7|156951.6|156861.6|156954.9|156864.9|156945.1|156855.1|27
1651756320000|2022-05-05 13:12:00|156950.3|156860.3|156944|156854|156951.6|156861.6|156933.8|156843.8|27
1651756330000|2022-05-05 13:12:10|156943.6|156853.6|156928.1|156838.1|156957.3|156867.3|156928.1|156838.1|25
1651756340000|2022-05-05 13:12:20|156929.5|156839.5|156960.9|156870.9|156964.1|156874.1|156928.2|156838.2|25
1651756350000|2022-05-05 13:12:30|156961.1|156871.1|156980.7|156890.7|156980.7|156890.7|156959.1|156869.1|28
1651756360000|2022-05-05 13:12:40|156983.1|156893.1|157004.8|156914.8|157011.9|156921.9|156983.1|156893.1|23
1651756370000|2022-05-05 13:12:50|157005.3|156915.3|157019.4|156929.4|157019.6|156929.6|157004.6|156914.6|22
1651756380000|2022-05-05 13:13:00|157019.1|156929.1|157017.8|156927.8|157020.1|156930.1|157016.7|156926.7|18
1651756390000|2022-05-05 13:13:10|157016.5|156926.5|157017.5|156927.5|157019.7|156929.7|157016.5|156926.5|13
1651756400000|2022-05-05 13:13:20|157018|156928|156976.8|156886.8|157018|156928|156975.4|156885.4|24
1651756410000|2022-05-05 13:13:30|156976.6|156886.6|156988.4|156898.4|156988.6|156898.6|156974.9|156884.9|27
1651756420000|2022-05-05 13:13:40|156989.2|156899.2|156982.6|156892.6|157001.5|156911.5|156982.6|156892.6|18
1651756430000|2022-05-05 13:13:50|156982.4|156892.4|156931.6|156841.6|156982.4|156892.4|156929.5|156839.5|30
1651756440000|2022-05-05 13:14:00|156926.8|156836.8|156925.7|156835.7|156949.1|156859.1|156921.6|156831.6|25
1651756450000|2022-05-05 13:14:10|156925.8|156835.8|156950.1|156860.1|156954.2|156864.2|156924.7|156834.7|30
1651756460000|2022-05-05 13:14:20|156949.5|156859.5|156960.7|156870.7|156962.5|156872.5|156947.7|156857.7|24
1651756470000|2022-05-05 13:14:30|156961.5|156871.5|156901.5|156811.5|156981.1|156891.1|156899.2|156809.2|35
1651756480000|2022-05-05 13:14:40|156902.9|156812.9|156916.3|156826.3|156917.6|156827.6|156901.7|156811.7|20
1651756490000|2022-05-05 13:14:50|156915.7|156825.7|156942.7|156852.7|156952.1|156862.1|156915.7|156825.7|27
1651756500000|2022-05-05 13:15:00|156946.3|156856.3|156967.3|156877.3|156972.8|156882.8|156942.4|156852.4|24
1651756510000|2022-05-05 13:15:10|156967.7|156877.7|156961.5|156871.5|156970.3|156880.3|156961|156871|21
1651756520000|2022-05-05 13:15:20|156960.3|156870.3|156969|156879|156969|156879|156960.3|156870.3|15
1651756530000|2022-05-05 13:15:30|156966.7|156876.7|156949.4|156859.4|156968.9|156878.9|156945.1|156855.1|27
1651756540000|2022-05-05 13:15:40|156946.1|156856.1|156948.1|156858.1|156949.5|156859.5|156942.9|156852.9|29
1651756550000|2022-05-05 13:15:50|156945.8|156855.8|156933.4|156843.4|156949.7|156859.7|156933.4|156843.4|30
1651756560000|2022-05-05 13:16:00|156934.1|156844.1|156866.3|156776.3|156934.1|156844.1|156866.3|156776.3|39
1651756570000|2022-05-05 13:16:10|156865.9|156775.9|156863.1|156773.1|156865.9|156775.9|156848.8|156758.8|28
1651756580000|2022-05-05 13:16:20|156861.8|156771.8|156867.2|156777.2|156871.2|156781.2|156860.6|156770.6|20
1651756590000|2022-05-05 13:16:30|156869.7|156779.7|156858.9|156768.9|156869.7|156779.7|156853.5|156763.5|27
1651756600000|2022-05-05 13:16:40|156861.7|156771.7|156868|156778|156875.5|156785.5|156860.1|156770.1|29
1651756610000|2022-05-05 13:16:50|156865|156775|156922.5|156832.5|156922.8|156832.8|156864.3|156774.3|31
1651756620000|2022-05-05 13:17:00|156928|156838|156868.9|156778.9|156928.9|156838.9|156866.4|156776.4|36
1651756630000|2022-05-05 13:17:10|156874.9|156784.9|156867.3|156777.3|156880.3|156790.3|156866.5|156776.5|31
1651756640000|2022-05-05 13:17:20|156867.6|156777.6|156876.2|156786.2|156876.2|156786.2|156867.6|156777.6|30
1651756650000|2022-05-05 13:17:30|156873.5|156783.5|156875.1|156785.1|156881.6|156791.6|156873.5|156783.5|34
1651756660000|2022-05-05 13:17:40|156874.8|156784.8|156859.7|156769.7|156885.2|156795.2|156859.7|156769.7|33
1651756670000|2022-05-05 13:17:50|156854.9|156764.9|156853|156763|156855.8|156765.8|156851.7|156761.7|23
1651756680000|2022-05-05 13:18:00|156852.4|156762.4|156850.7|156760.7|156852.4|156762.4|156847.6|156757.6|21
1651756690000|2022-05-05 13:18:10|156850.8|156760.8|156851.9|156761.9|156851.9|156761.9|156850.6|156760.6|20
1651756700000|2022-05-05 13:18:20|156851.6|156761.6|156866.5|156776.5|156866.5|156776.5|156848.8|156758.8|22
1651756710000|2022-05-05 13:18:30|156866.3|156776.3|156875.6|156785.6|156877.4|156787.4|156864|156774|33
1651756720000|2022-05-05 13:18:40|156874.6|156784.6|156855.6|156765.6|156874.6|156784.6|156850.9|156760.9|25
1651756730000|2022-05-05 13:18:50|156855.7|156765.7|156906.6|156816.6|156906.6|156816.6|156852.8|156762.8|30
1651756740000|2022-05-05 13:19:00|156907.8|156817.8|156875.8|156785.8|156927.7|156837.7|156871.6|156781.6|38
1651756750000|2022-05-05 13:19:10|156875.1|156785.1|156875.3|156785.3|156878|156788|156874.3|156784.3|24
1651756760000|2022-05-05 13:19:20|156875.4|156785.4|156874|156784|156878.8|156788.8|156872.9|156782.9|21
1651756770000|2022-05-05 13:19:30|156874.5|156784.5|157003|156913|157003.4|156913.4|156874.4|156784.4|35
1651756780000|2022-05-05 13:19:40|157003.7|156913.7|156988.5|156898.5|157054|156953.5|156988.5|156883.3|39
1651756790000|2022-05-05 13:19:50|156991.1|156901.1|156993.1|156903.1|156993.1|156903.1|156982|156892|36
1651756800000|2022-05-05 13:20:00|156993.4|156903.4|156972.5|156882.5|157030.3|156940.3|156972.5|156882.5|36
1651756810000|2022-05-05 13:20:10|156974.3|156884.3|156975.2|156885.2|156979|156889|156967.5|156877.5|40
1651756820000|2022-05-05 13:20:20|156975.3|156885.3|156983.3|156893.3|157029.8|156939.8|156973.5|156883.5|34
1651756830000|2022-05-05 13:20:30|156982|156892|157010.6|156920.6|157010.6|156920.6|156977|156887|35
1651756840000|2022-05-05 13:20:40|157007.6|156917.6|157028.2|156938.2|157031.4|156941.4|157007.6|156917.6|37
1651756850000|2022-05-05 13:20:50|157030.9|156940.9|157029.8|156939.8|157032.9|156942.9|157029|156939|28
1651756860000|2022-05-05 13:21:00|157030.9|156940.9|157031.3|156941.3|157033.4|156943.4|157029.9|156939.9|23
1651756870000|2022-05-05 13:21:10|157031.7|156941.7|157030.8|156940.8|157033|156943|157024.6|156934.6|27
1651756880000|2022-05-05 13:21:20|157032|156942|157027.9|156937.9|157034.5|156944.5|157027.2|156937.2|24
1651756890000|2022-05-05 13:21:30|157028.6|156938.6|157010.3|156920.3|157032.1|156942.1|157006.1|156916.1|26
1651756900000|2022-05-05 13:21:40|157006.9|156916.9|157041|156951|157059.3|156969.3|156996.7|156906.7|37
1651756910000|2022-05-05 13:21:50|157031.4|156941.4|157002.1|156912.1|157031.4|156941.4|156999.6|156909.6|21
1651756920000|2022-05-05 13:22:00|157007.2|156917.2|156991.6|156901.6|157007.8|156917.8|156991.6|156901.6|19
1651756930000|2022-05-05 13:22:10|156994.6|156904.6|156987.1|156897.1|156994.6|156904.6|156979.9|156889.9|21
1651756940000|2022-05-05 13:22:20|156987.7|156897.7|156990.3|156900.3|156993.3|156903.3|156983.2|156893.2|25
1651756950000|2022-05-05 13:22:30|156990.1|156900.1|156986.6|156896.6|156990.1|156900.1|156977.2|156887.2|20
1651756960000|2022-05-05 13:22:40|156986.9|156896.9|156997.6|156907.6|157000.5|156910.5|156980.6|156890.6|20
1651756970000|2022-05-05 13:22:50|157000.3|156910.3|157047.5|156957.5|157049.6|156959.6|157000.3|156910.3|36
1651756980000|2022-05-05 13:23:00|157044.1|156954.1|157049|156959|157053.3|156963.3|157039.8|156949.8|24
1651756990000|2022-05-05 13:23:10|157048.2|156958.2|157051.4|156961.4|157051.6|156961.6|157038.5|156948.5|28
1651757000000|2022-05-05 13:23:20|157052.4|156962.4|157083|156993|157086|156996|157052.4|156962.4|29
1651757010000|2022-05-05 13:23:30|157081.2|156991.2|157084.9|156994.9|157105.4|157015.4|157077.3|156987.3|34
1651757020000|2022-05-05 13:23:40|157087.7|156997.7|157070.3|156980.3|157087.7|156997.7|157064.2|156974.2|37
1651757030000|2022-05-05 13:23:50|157070.1|156980.1|157073.8|156983.8|157093.2|157003.2|157069.7|156979.7|34
1651757040000|2022-05-05 13:24:00|157069.1|156979.1|157094.3|157004.3|157094.3|157004.3|157064.5|156974.5|30
1651757050000|2022-05-05 13:24:10|157095.3|157005.3|157094.7|157004.7|157101.9|157011.9|157094.7|157004.7|20
1651757060000|2022-05-05 13:24:20|157097.5|157007.5|157084.2|156994.2|157097.5|157007.5|157083.2|156993.2|31
1651757070000|2022-05-05 13:24:30|157085|156995|157061|156971|157086.5|156996.5|157060.9|156970.9|31
1651757080000|2022-05-05 13:24:40|157064.1|156974.1|157076.7|156986.7|157078.1|156988.1|157063.2|156973.2|28
1651757090000|2022-05-05 13:24:50|157077.8|156987.8|157090.6|157000.6|157098.6|157008.6|157074.3|156984.3|24
1651757100000|2022-05-05 13:25:00|157094|157004|157090.7|157000.7|157098|157008|157087.9|156997.9|31
1651757110000|2022-05-05 13:25:10|157090.3|157000.3|157084.4|156994.4|157090.3|157000.3|157081.7|156991.7|21
1651757120000|2022-05-05 13:25:20|157084.6|156994.6|157066.3|156976.3|157085.7|156995.7|157064|156974|31
1651757130000|2022-05-05 13:25:30|157065.1|156975.1|157064.5|156974.5|157066.7|156976.7|157061.9|156971.9|18
1651757140000|2022-05-05 13:25:40|157065.3|156975.3|157065.3|156975.3|157065.9|156975.9|157062.6|156972.6|14
1651757150000|2022-05-05 13:25:50|157064.8|156974.8|157065.3|156975.3|157066|156976|157064.1|156974.1|17
1651757160000|2022-05-05 13:26:00|157065.5|156975.5|157074.4|156984.4|157077.3|156987.3|157065.3|156975.3|20
1651757170000|2022-05-05 13:26:10|157073.5|156983.5|157111.2|157021.2|157115.3|157025.3|157073.5|156983.5|24
1651757180000|2022-05-05 13:26:20|157109.1|157019.1|157118.9|157028.9|157118.9|157028.9|157109.1|157019.1|25
1651757190000|2022-05-05 13:26:30|157119.4|157029.4|157178|157088|157180.4|157090.4|157118.9|157028.9|26
1651757200000|2022-05-05 13:26:40|157177.6|157087.6|157202.8|157112.8|157202.8|157112.8|157177.1|157087.1|24
1651757210000|2022-05-05 13:26:50|157203|157113|157204.2|157114.2|157204.2|157114.2|157200.9|157110.9|22
1651757220000|2022-05-05 13:27:00|157203.2|157113.2|157213.8|157123.8|157213.8|157123.8|157181.6|157091.6|28
1651757230000|2022-05-05 13:27:10|157221.3|157131.3|157227.1|157137.1|157234.2|157144.2|157221.3|157131.3|36
1651757240000|2022-05-05 13:27:20|157227.7|157137.7|157229|157139|157231.3|157141.3|157224.7|157134.7|30
1651757250000|2022-05-05 13:27:30|157229.1|157139.1|157229|157139|157229.1|157139.1|157223.3|157133.3|25
1651757260000|2022-05-05 13:27:40|157229.9|157139.9|157227.4|157137.4|157230.7|157140.7|157226.6|157136.6|19
1651757270000|2022-05-05 13:27:50|157227.3|157137.3|157218.9|157128.9|157227.9|157137.9|157215.9|157125.9|22
1651757280000|2022-05-05 13:28:00|157220.1|157130.1|157241.3|157151.3|157243.2|157153.2|157218.2|157128.2|23
1651757290000|2022-05-05 13:28:10|157238.1|157148.1|157235.8|157145.8|157240.6|157150.6|157235|157145|27
1651757300000|2022-05-05 13:28:20|157235.7|157145.7|157232.3|157142.3|157235.7|157145.7|157229.2|157139.2|26
1651757310000|2022-05-05 13:28:30|157230.3|157140.3|157240.1|157150.1|157242.7|157152.7|157230.3|157140.3|31
1651757320000|2022-05-05 13:28:40|157239.6|157149.6|157226.7|157136.7|157241.1|157151.1|157225.4|157135.4|31
1651757330000|2022-05-05 13:28:50|157227|157137|157236.9|157146.9|157236.9|157146.9|157227|157137|33
1651757340000|2022-05-05 13:29:00|157234.2|157144.2|157248.3|157158.3|157252.5|157162.5|157234.1|157144.1|35
1651757350000|2022-05-05 13:29:10|157246.7|157156.7|157245.3|157155.3|157248|157158|157245.2|157155.2|28
1651757360000|2022-05-05 13:29:20|157245.7|157155.7|157242.5|157152.5|157249.6|157159.6|157242.5|157152.5|24
1651757370000|2022-05-05 13:29:30|157242.6|157152.6|157238.3|157148.3|157242.6|157152.6|157235.1|157145.1|29
1651757380000|2022-05-05 13:29:40|157239.3|157149.3|157242.1|157152.1|157242.1|157152.1|157233.6|157143.6|25
1651757390000|2022-05-05 13:29:50|157241.2|157151.2|157240.2|157150.2|157243.1|157153.1|157239.9|157149.9|24
1651757400000|2022-05-05 13:30:00|157242.6|157152.6|157244.9|157154.9|157245.2|157155.2|157233.1|157143.1|34
1651757410000|2022-05-05 13:30:10|157243.8|157153.8|157223.5|157133.5|157244.7|157154.7|157207.8|157117.8|36
1651757420000|2022-05-05 13:30:20|157217.7|157127.7|157313.7|157223.7|157317.2|157227.2|157217.7|157127.7|36
1651757430000|2022-05-05 13:30:30|157312.9|157222.9|157296.3|157206.3|157313.8|157223.8|157294.6|157204.6|35
1651757440000|2022-05-05 13:30:40|157298.9|157208.9|157315.3|157225.3|157319.8|157229.8|157294.9|157204.9|34
1651757450000|2022-05-05 13:30:50|157314.3|157224.3|157308.3|157218.3|157318.5|157228.5|157306.6|157216.6|29
1651757460000|2022-05-05 13:31:00|157310.4|157220.4|157367|157277|157372.8|157282.8|157305.9|157215.9|37
1651757470000|2022-05-05 13:31:10|157363.5|157273.5|157364|157274|157368|157278|157362.1|157272.1|32
1651757480000|2022-05-05 13:31:20|157363.9|157273.9|157364.4|157274.4|157373|157283|157359|157269|32
1651757490000|2022-05-05 13:31:30|157362|157272|157358.3|157268.3|157362|157272|157353.3|157263.3|32
1651757500000|2022-05-05 13:31:40|157357.8|157267.8|157359.5|157269.5|157362.1|157272.1|157357.8|157267.8|31
1651757510000|2022-05-05 13:31:50|157359.7|157269.7|157274.1|157184.1|157360.7|157270.7|157268.8|157178.8|32
1651757520000|2022-05-05 13:32:00|157277.8|157187.8|157342.6|157252.6|157344.9|157254.9|157277.8|157187.8|38
1651757530000|2022-05-05 13:32:10|157342.3|157252.3|157343.5|157253.5|157345|157255|157340.5|157250.5|28
1651757540000|2022-05-05 13:32:20|157342.9|157252.9|157379.7|157289.7|157379.9|157289.9|157342.8|157252.8|34
1651757550000|2022-05-05 13:32:30|157380.5|157290.5|157436.7|157346.7|157438.4|157348.4|157374.9|157284.9|35
1651757560000|2022-05-05 13:32:40|157435.7|157345.7|157475.4|157385.4|157480.8|157390.8|157435.7|157345.7|37
1651757570000|2022-05-05 13:32:50|157476.1|157386.1|157477.4|157387.4|157482|157392|157458.1|157368.1|36
1651757580000|2022-05-05 13:33:00|157475.8|157385.8|157483.7|157393.7|157485.5|157395.5|157474.2|157384.2|34
1651757590000|2022-05-05 13:33:10|157483.4|157393.4|157484.9|157394.9|157490.6|157400.6|157482.2|157392.2|29
1651757600000|2022-05-05 13:33:20|157487.1|157397.1|157491.4|157401.4|157493.3|157403.3|157483.9|157393.9|27
1651757610000|2022-05-05 13:33:30|157493.6|157403.6|157485.4|157395.4|157493.6|157403.6|157481.9|157391.9|33
1651757620000|2022-05-05 13:33:40|157484.7|157394.7|157484.6|157394.6|157484.9|157394.9|157480.2|157390.2|25
1651757630000|2022-05-05 13:33:50|157489.9|157399.9|157492.5|157402.5|157494.8|157404.8|157489.9|157399.9|29
1651757640000|2022-05-05 13:34:00|157492.6|157402.6|157507.3|157417.3|157515|157425|157491.7|157401.7|30
1651757650000|2022-05-05 13:34:10|157508.9|157418.9|157498.7|157408.7|157511.1|157421.1|157496.7|157406.7|26
1651757660000|2022-05-05 13:34:20|157503.2|157413.2|157498.5|157408.5|157505.4|157415.4|157490.5|157400.5|34
1651757670000|2022-05-05 13:34:30|157498.8|157408.8|157502.7|157412.7|157502.9|157412.9|157496|157406|30
1651757680000|2022-05-05 13:34:40|157502.6|157412.6|157495.2|157405.2|157503.7|157413.7|157495.1|157405.1|27
1651757690000|2022-05-05 13:34:50|157497.1|157407.1|157492.2|157402.2|157499|157409|157492.2|157402.2|22
1651757700000|2022-05-05 13:35:00|157492.1|157402.1|157380.8|157290.8|157492.1|157402.1|157372.7|157282.7|39
1651757710000|2022-05-05 13:35:10|157376.1|157286.1|157358.4|157268.4|157393.4|157303.4|157342.5|157252.5|38
1651757720000|2022-05-05 13:35:20|157358.3|157268.3|157359|157269|157368.9|157278.9|157351.3|157261.3|33
1651757730000|2022-05-05 13:35:30|157357.9|157267.9|157408.9|157318.9|157408.9|157318.9|157326.6|157236.6|34
1651757740000|2022-05-05 13:35:40|157404.8|157314.8|157481.6|157391.6|157481.6|157391.6|157404.7|157314.7|34
1651757750000|2022-05-05 13:35:50|157481|157391|157520.4|157430.4|157535.9|157445.9|157475.4|157385.4|36
1651757760000|2022-05-05 13:36:00|157514.2|157424.2|157500.4|157410.4|157514.2|157424.2|157498.2|157408.2|34
1651757770000|2022-05-05 13:36:10|157486|157396|157492.2|157402.2|157492.2|157402.2|157465.4|157375.4|36
1651757780000|2022-05-05 13:36:20|157492.6|157402.6|157493.5|157403.5|157496.6|157406.6|157491.4|157401.4|36
1651757790000|2022-05-05 13:36:30|157493.9|157403.9|157505.3|157415.3|157506.3|157416.3|157491.3|157401.3|33
1651757800000|2022-05-05 13:36:40|157504.1|157414.1|157519.3|157429.3|157521.5|157431.5|157500|157410|32
1651757810000|2022-05-05 13:36:50|157523.4|157433.4|157610.6|157520.6|157631|157541|157523.4|157433.4|38
1651757820000|2022-05-05 13:37:00|157608.4|157518.4|157569.8|157479.8|157613.2|157523.2|157556.5|157466.5|39
1651757830000|2022-05-05 13:37:10|157567.6|157477.6|157582|157492|157582|157492|157565.6|157475.6|38
1651757840000|2022-05-05 13:37:20|157573.9|157483.9|157578.3|157488.3|157581|157491|157573.9|157483.9|33
1651757850000|2022-05-05 13:37:30|157578.2|157488.2|157576.3|157486.3|157580.3|157490.3|157574.2|157484.2|29
1651757860000|2022-05-05 13:37:40|157576.8|157486.8|157618.1|157528.1|157627.9|157537.9|157576.8|157486.8|36
1651757870000|2022-05-05 13:37:50|157617.6|157527.6|157604.6|157514.6|157619.8|157529.8|157603.2|157513.2|31
1651757880000|2022-05-05 13:38:00|157610.2|157520.2|157598.3|157508.3|157611.1|157521.1|157597.2|157507.2|32
1651757890000|2022-05-05 13:38:10|157601.4|157511.4|157602.5|157512.5|157624.3|157534.3|157598.5|157508.5|37
1651757900000|2022-05-05 13:38:20|157602.2|157512.2|157606.2|157516.2|157607.2|157517.2|157601.6|157511.6|33
1651757910000|2022-05-05 13:38:30|157607.1|157517.1|157565|157475|157607.1|157517.1|157559.7|157469.7|37
1651757920000|2022-05-05 13:38:40|157563.1|157473.1|157552.3|157462.3|157564|157474|157550.1|157460.1|31
1651757930000|2022-05-05 13:38:50|157551.5|157461.5|157583.9|157493.9|157592.8|157502.8|157551.1|157461.1|36
1651757940000|2022-05-05 13:39:00|157579.6|157489.6|157518.7|157428.7|157580.5|157490.5|157517.6|157427.6|36
1651757950000|2022-05-05 13:39:10|157516.6|157426.6|157519|157429|157519|157429|157499.7|157409.7|34
1651757960000|2022-05-05 13:39:20|157518.8|157428.8|157511.1|157421.1|157518.8|157428.8|157502.1|157412.1|34
1651757970000|2022-05-05 13:39:30|157505.1|157415.1|157501.1|157411.1|157506.3|157416.3|157493.5|157403.5|31
1651757980000|2022-05-05 13:39:40|157503.3|157413.3|157482.5|157392.5|157519.5|157429.5|157482.5|157392.5|36
1651757990000|2022-05-05 13:39:50|157486.9|157396.9|157490.9|157400.9|157493.9|157403.9|157447.6|157357.6|36
1651758000000|2022-05-05 13:40:00|157484.1|157394.1|157426.2|157336.2|157484.1|157394.1|157426.2|157336.2|39
1651758010000|2022-05-05 13:40:10|157425.3|157335.3|157388.1|157298.1|157430.2|157340.2|157371.4|157281.4|36
1651758020000|2022-05-05 13:40:20|157385.4|157295.4|157402.3|157312.3|157406.4|157316.4|157367.7|157277.7|38
1651758030000|2022-05-05 13:40:30|157401.5|157311.5|157375.6|157285.6|157401.5|157311.5|157347.4|157257.4|36
1651758040000|2022-05-05 13:40:40|157377.9|157287.9|157402.5|157312.5|157402.9|157312.9|157377.9|157287.9|39
1651758050000|2022-05-05 13:40:50|157404.8|157314.8|157437.8|157347.8|157439.7|157349.7|157404.8|157314.8|38
1651758060000|2022-05-05 13:41:00|157435.3|157345.3|157443.9|157353.9|157462.1|157372.1|157435.3|157345.3|35
1651758070000|2022-05-05 13:41:10|157444.4|157354.4|157393.4|157303.4|157445.4|157355.4|157389.3|157299.3|38
1651758080000|2022-05-05 13:41:20|157394|157304|157394.9|157304.9|157398.2|157308.2|157390.7|157300.7|40
1651758090000|2022-05-05 13:41:30|157390.7|157300.7|157321|157231|157390.7|157300.7|157316.6|157226.6|36
1651758100000|2022-05-05 13:41:40|157320.1|157230.1|157313.9|157223.9|157336.4|157246.4|157313.7|157223.7|37
1651758110000|2022-05-05 13:41:50|157281.9|157191.9|157303.9|157213.9|157305.4|157215.4|157277.4|157187.4|38
1651758120000|2022-05-05 13:42:00|157302.4|157212.4|157332.8|157242.8|157334.1|157244.1|157302.4|157212.4|38
1651758130000|2022-05-05 13:42:10|157329.6|157239.6|157308.7|157218.7|157332.2|157242.2|157308.2|157218.2|34
1651758140000|2022-05-05 13:42:20|157308.6|157218.6|157306.7|157216.7|157313.8|157223.8|157304.5|157214.5|33
1651758150000|2022-05-05 13:42:30|157306.8|157216.8|157313|157223|157316.5|157226.5|157306.8|157216.8|28
1651758160000|2022-05-05 13:42:40|157312.9|157222.9|157314.7|157224.7|157316.1|157226.1|157310.9|157220.9|27
1651758170000|2022-05-05 13:42:50|157313.8|157223.8|157314.6|157224.6|157315.5|157225.5|157312.9|157222.9|28
1651758180000|2022-05-05 13:43:00|157314.8|157224.8|157313.9|157223.9|157315.1|157225.1|157312.8|157222.8|19
1651758190000|2022-05-05 13:43:10|157313.2|157223.2|157311.1|157221.1|157313.2|157223.2|157279.3|157189.3|34
1651758200000|2022-05-05 13:43:20|157309.9|157219.9|157305.6|157215.6|157310.3|157220.3|157301.5|157211.5|24
1651758210000|2022-05-05 13:43:30|157316.2|157226.2|157291.1|157201.1|157316.6|157226.6|157291.1|157201.1|34
1651758220000|2022-05-05 13:43:40|157287.7|157197.7|157307.9|157217.9|157307.9|157217.9|157287.7|157197.7|34
1651758230000|2022-05-05 13:43:50|157303.7|157213.7|157303.5|157213.5|157307.5|157217.5|157302.7|157212.7|29
1651758240000|2022-05-05 13:44:00|157304.1|157214.1|157317.1|157227.1|157317.1|157227.1|157302.6|157212.6|29
1651758250000|2022-05-05 13:44:10|157320.3|157230.3|157369|157279|157398.5|157308.5|157318.4|157228.4|38
1651758260000|2022-05-05 13:44:20|157368.3|157278.3|157373.5|157283.5|157376.9|157286.9|157367.5|157277.5|35
1651758270000|2022-05-05 13:44:30|157372.9|157282.9|157399.2|157309.2|157403.4|157313.4|157372.1|157282.1|36
1651758280000|2022-05-05 13:44:40|157399.6|157309.6|157443|157353|157444.4|157354.4|157399.6|157309.6|37
1651758290000|2022-05-05 13:44:50|157442.9|157352.9|157443|157353|157455|157365|157433.8|157343.8|39
1651758300000|2022-05-05 13:45:00|157440.2|157350.2|157436.5|157346.5|157442.8|157352.8|157428.1|157338.1|38
1651758310000|2022-05-05 13:45:10|157436.3|157346.3|157461.4|157371.4|157468.9|157378.9|157435.3|157345.3|33
1651758320000|2022-05-05 13:45:20|157460.2|157370.2|157444.5|157354.5|157460.2|157370.2|157440.1|157350.1|34
1651758330000|2022-05-05 13:45:30|157445.1|157355.1|157448.7|157358.7|157448.7|157358.7|157413.7|157323.7|34
1651758340000|2022-05-05 13:45:40|157458.4|157368.4|157524.4|157434.4|157526.3|157436.3|157454.8|157364.8|38
1651758350000|2022-05-05 13:45:50|157531.6|157441.6|157523.8|157433.8|157532.5|157442.5|157518|157428|36
1651758360000|2022-05-05 13:46:00|157527.1|157437.1|157532.6|157442.6|157533.2|157443.2|157523|157433|37
1651758370000|2022-05-05 13:46:10|157531|157441|157615.6|157525.6|157622.5|157532.5|157531|157441|39
1651758380000|2022-05-05 13:46:20|157611.6|157521.6|157605.4|157515.4|157622.6|157532.6|157605.4|157515.4|38
1651758390000|2022-05-05 13:46:30|157605.5|157515.5|157615.3|157525.3|157621.1|157531.1|157605|157515|35
1651758400000|2022-05-05 13:46:40|157615.9|157525.9|157600.8|157510.8|157626.2|157536.2|157600.8|157510.8|33
1651758410000|2022-05-05 13:46:50|157625.5|157535.5|157590.8|157500.8|157667.3|157577.3|157587.4|157497.4|36
1651758420000|2022-05-05 13:47:00|157588.2|157498.2|157609.6|157519.6|157609.6|157519.6|157582.3|157492.3|38
1651758430000|2022-05-05 13:47:10|157621.4|157531.4|157615.5|157525.5|157624.8|157534.8|157614.3|157524.3|35
1651758440000|2022-05-05 13:47:20|157616.9|157526.9|157618.7|157528.7|157618.7|157528.7|157611.5|157521.5|31
1651758450000|2022-05-05 13:47:30|157617.9|157527.9|157612.5|157522.5|157618.6|157528.6|157611.7|157521.7|27
1651758460000|2022-05-05 13:47:40|157612.7|157522.7|157607.8|157517.8|157614.4|157524.4|157607.8|157517.8|22
1651758470000|2022-05-05 13:47:50|157608.3|157518.3|157648.4|157558.4|157657.2|157567.2|157608.3|157518.3|34
1651758480000|2022-05-05 13:48:00|157649.1|157559.1|157691.9|157601.9|157701|157611|157649.1|157559.1|39
1651758490000|2022-05-05 13:48:10|157690.8|157600.8|157702.7|157612.7|157705.4|157615.4|157687.2|157597.2|30
1651758500000|2022-05-05 13:48:20|157702|157612|157733.9|157643.9|157734.2|157644.2|157701.1|157611.1|38
1651758510000|2022-05-05 13:48:30|157732.7|157642.7|157769.5|157679.5|157775.7|157685.7|157731|157641|36
1651758520000|2022-05-05 13:48:40|157772.2|157682.2|157702.3|157612.3|157772.9|157682.9|157697.5|157607.5|33
1651758530000|2022-05-05 13:48:50|157702.6|157612.6|157735.1|157645.1|157783|157693|157696.5|157606.5|35
1651758540000|2022-05-05 13:49:00|157741.4|157651.4|157726.2|157636.2|157785.6|157695.6|157723.3|157633.3|39
1651758550000|2022-05-05 13:49:10|157724.6|157634.6|157763.1|157673.1|157767.5|157677.5|157724.6|157634.6|34
1651758560000|2022-05-05 13:49:20|157761.8|157671.8|157829.3|157739.3|157830.7|157740.7|157760.8|157670.8|34
1651758570000|2022-05-05 13:49:30|157829.7|157739.7|157786.6|157696.6|157842.7|157752.7|157768.5|157678.5|37
1651758580000|2022-05-05 13:49:40|157786.2|157696.2|157746.2|157656.2|157787.5|157697.5|157742|157652|35
1651758590000|2022-05-05 13:49:50|157745.8|157655.8|157749.2|157659.2|157751.6|157661.6|157745.8|157655.8|36
1651758600000|2022-05-05 13:50:00|157748.2|157658.2|157820.9|157730.9|157827.1|157737.1|157747|157657|37
1651758610000|2022-05-05 13:50:10|157822.3|157732.3|157896.5|157806.5|157900.6|157810.6|157819.8|157729.8|36
1651758620000|2022-05-05 13:50:20|157901.6|157811.6|157922.7|157832.7|157926.4|157836.4|157892.6|157802.6|38
1651758630000|2022-05-05 13:50:30|157922.4|157832.4|157927.1|157837.1|157927.8|157837.8|157922.1|157832.1|38
1651758640000|2022-05-05 13:50:40|157926.7|157836.7|157876.9|157786.9|157974.5|157884.5|157872.8|157782.8|40
1651758650000|2022-05-05 13:50:50|157872.1|157782.1|157892.2|157802.2|157892.2|157802.2|157854.9|157764.9|37
1651758660000|2022-05-05 13:51:00|157897.9|157807.9|157876.5|157786.5|157906.6|157816.6|157850.5|157760.5|39
1651758670000|2022-05-05 13:51:10|157873.9|157783.9|157856.3|157766.3|157908.3|157818.3|157838.1|157748.1|40
1651758680000|2022-05-05 13:51:20|157857.2|157767.2|157856.5|157766.5|157883|157793|157852.6|157762.6|36
1651758690000|2022-05-05 13:51:30|157853.4|157763.4|157858.6|157768.6|157884.1|157794.1|157851.8|157761.8|36
1651758700000|2022-05-05 13:51:40|157857.9|157767.9|157844.3|157754.3|157864.1|157768.4|157841.9|157733.5|32
1651758710000|2022-05-05 13:51:50|157845.7|157755.7|157836.6|157746.6|157851.7|157761.7|157836.6|157746.6|33
1651758720000|2022-05-05 13:52:00|157839|157749|157840.1|157750.1|157845.4|157755.4|157834.9|157744.9|37
1651758730000|2022-05-05 13:52:10|157838.4|157748.4|157866.7|157776.7|157869|157779|157837.9|157747.9|37
1651758740000|2022-05-05 13:52:20|157868.5|157778.5|157877.7|157787.7|157890.8|157800.8|157848.8|157758.8|37
1651758750000|2022-05-05 13:52:30|157919.6|157829.6|157983.1|157893.1|157985.9|157895.9|157919.6|157829.6|33
1651758760000|2022-05-05 13:52:40|157983.2|157893.2|157946.6|157856.6|157983.2|157893.2|157946.6|157856.6|27
1651758770000|2022-05-05 13:52:50|157933.6|157843.6|157910.8|157820.8|157935.7|157845.7|157903.1|157813.1|34
1651758780000|2022-05-05 13:53:00|157911.1|157821.1|157953.7|157863.7|157956.2|157866.2|157910|157820|30
1651758790000|2022-05-05 13:53:10|157953.6|157863.6|157979.3|157889.3|157979.5|157889.5|157951.3|157861.3|33
1651758800000|2022-05-05 13:53:20|157978.1|157888.1|158009.8|157919.8|158013.3|157923.3|157975.7|157885.7|38
1651758810000|2022-05-05 13:53:30|158008.4|157918.4|158018.8|157928.8|158018.8|157928.8|158008.4|157918.4|33
1651758820000|2022-05-05 13:53:40|158015.5|157925.5|158014|157924|158017.1|157927.1|158011.1|157921.1|33
1651758830000|2022-05-05 13:53:50|157995.3|157905.3|157982.9|157892.9|157995.3|157905.3|157973.1|157883.1|39
1651758840000|2022-05-05 13:54:00|157981.5|157891.5|157965|157875|157981.5|157891.5|157942.2|157852.2|39
1651758850000|2022-05-05 13:54:10|157967.1|157877.1|157871.7|157781.7|157968.3|157878.3|157871.7|157781.7|40
1651758860000|2022-05-05 13:54:20|157868.5|157778.5|157907.9|157817.9|157915.7|157825.7|157868.5|157778.5|38
1651758870000|2022-05-05 13:54:30|157909.4|157819.4|157974.4|157884.4|157977.9|157887.9|157909.4|157819.4|39
1651758880000|2022-05-05 13:54:40|157973.9|157883.9|157956.6|157866.6|157978.6|157888.6|157948.8|157858.8|40
1651758890000|2022-05-05 13:54:50|157957.6|157867.6|157954|157864|157958.6|157868.6|157949.2|157859.2|35
1651758900000|2022-05-05 13:55:00|157953.8|157863.8|157892.2|157762.2|157953.8|157863.8|157883.3|157762.2|37
1651758910000|2022-05-05 13:55:10|157891.1|157761.1|157885.1|157795.1|157891.1|157795.1|157863.1|157755.8|35
1651758920000|2022-05-05 13:55:20|157906.6|157816.6|157921.8|157831.8|157937.9|157847.9|157881.9|157791.9|40
1651758930000|2022-05-05 13:55:30|157933.5|157843.5|157992.3|157902.3|157992.9|157902.9|157933.5|157843.5|37
1651758940000|2022-05-05 13:55:40|157992.5|157902.5|158010.4|157920.4|158012.7|157922.7|157974.2|157884.2|38
1651758950000|2022-05-05 13:55:50|158007.4|157917.4|158087|157957|158096.7|157980.3|158007.4|157917.4|39
1651758960000|2022-05-05 13:56:00|158085.4|157955.4|158078.7|157988.7|158094.1|157992.6|158072.2|157948|39
1651758970000|2022-05-05 13:56:10|158076.6|157986.6|158189.6|158059.6|158190.3|158061|158075.8|157976.5|38
1651758980000|2022-05-05 13:56:20|158190.4|158060.4|158163.1|158073.1|158190.4|158078.1|158155.8|158032.8|39
1651758990000|2022-05-05 13:56:30|158162.9|158072.9|158161.4|158071.4|158180.9|158077.5|158155.1|158050.7|37
1651759000000|2022-05-05 13:56:40|158184.4|158054.4|158165.2|158075.2|158186.5|158084.2|158158.9|158050.2|36
1651759010000|2022-05-05 13:56:50|158163.7|158073.7|158211.7|158121.7|158216.2|158126.2|158161.5|158071.5|36
1651759020000|2022-05-05 13:57:00|158214|158124|158235.2|158145.2|158240.9|158150.9|158209|158119|36
1651759030000|2022-05-05 13:57:10|158235.3|158145.3|158290|158200|158295.2|158205.2|158235.3|158145.3|39
1651759040000|2022-05-05 13:57:20|158288.9|158198.9|158297.1|158207.1|158337.9|158247.9|158281.3|158191.3|37
1651759050000|2022-05-05 13:57:30|158282.5|158192.5|158220.3|158130.3|158284.6|158192.5|158163.7|158073.7|40
1651759060000|2022-05-05 13:57:40|158222.1|158132.1|158239.1|158149.1|158253.3|158149.1|158216.4|158117.1|37
1651759070000|2022-05-05 13:57:50|158232.6|158142.6|158291.8|158161.8|158296.8|158166.8|158230.2|158114.3|40
1651759080000|2022-05-05 13:58:00|158289.9|158159.9|158306.3|158176.3|158316|158203|158278.7|158148.7|38
1651759090000|2022-05-05 13:58:10|158308.2|158178.2|158284.4|158194.4|158310|158198.6|158279.8|158176.9|35
1651759100000|2022-05-05 13:58:20|158282.7|158192.7|158284.5|158194.5|158312|158202.4|158278.6|158159.7|30
1651759110000|2022-05-05 13:58:30|158282.7|158192.7|158288|158198|158316.2|158199.9|158281.3|158171|34
1651759120000|2022-05-05 13:58:40|158288.1|158198.1|158352.7|158262.7|158367.5|158262.7|158283.5|158193.5|39
1651759130000|2022-05-05 13:58:50|158351.8|158261.8|158347.4|158257.4|158353.6|158263.6|158345.8|158255.8|27
1651759140000|2022-05-05 13:59:00|158348.8|158258.8|158353.7|158263.7|158357.5|158267.5|158347.5|158257.5|32
1651759150000|2022-05-05 13:59:10|158354.1|158264.1|158349.1|158259.1|158354.1|158264.1|158347|158257|26
1651759160000|2022-05-05 13:59:20|158350.5|158260.5|158349.4|158259.4|158352.9|158262.9|158347.4|158257.4|27
1651759170000|2022-05-05 13:59:30|158347.5|158257.5|158346.9|158256.9|158350.2|158260.2|158339|158249|38
1651759180000|2022-05-05 13:59:40|158347.4|158257.4|158337.6|158247.6|158354.3|158264.3|158334.4|158244.4|39
1651759190000|2022-05-05 13:59:50|158336.8|158246.8|158347.4|158257.4|158347.4|158257.4|158325.1|158235.1|35
1651759200000|2022-05-05 14:00:00|158346.8|158256.8|158457.9|158367.9|158462.5|158372.5|158344.4|158254.4|39
1651759210000|2022-05-05 14:00:10|158457.8|158367.8|158487.8|158397.8|158487.8|158397.8|158400.9|158310.9|37
1651759220000|2022-05-05 14:00:20|158489.4|158399.4|158392.6|158302.6|158489.4|158399.4|158391.2|158301.2|37
1651759230000|2022-05-05 14:00:30|158394.3|158304.3|158419.4|158329.4|158419.4|158329.4|158378.4|158288.4|38
1651759240000|2022-05-05 14:00:40|158424.1|158334.1|158511.4|158421.4|158529.7|158421.4|158416.7|158326.7|39
1651759250000|2022-05-05 14:00:50|158511.2|158421.2|158520|158430|158540.9|158450.9|158505.2|158415.2|39
1651759260000|2022-05-05 14:01:00|158519.7|158429.7|158521.4|158391.4|158524.5|158434.5|158512.8|158391.4|38
1651759270000|2022-05-05 14:01:10|158503.8|158413.8|158596.5|158506.5|158634.6|158522.3|158503.8|158401|38
1651759280000|2022-05-05 14:01:20|158593.1|158503.1|158609.3|158519.3|158617.4|158520.2|158581.8|158459.7|40
1651759290000|2022-05-05 14:01:30|158614.7|158524.7|158597.9|158507.9|158623.8|158524.7|158593.2|158488.8|39
1651759300000|2022-05-05 14:01:40|158598.3|158508.3|158587.6|158497.6|158615.1|158512.1|158583.7|158480.1|38
1651759310000|2022-05-05 14:01:50|158584.3|158494.3|158589.4|158499.4|158590.9|158500.9|158554.4|158450.2|40
1651759320000|2022-05-05 14:02:00|158589.8|158499.8|158636.7|158546.7|158654|158564|158589.6|158499.6|39
1651759330000|2022-05-05 14:02:10|158637.3|158547.3|158642.5|158552.5|158645.3|158555.3|158636.7|158546.7|37
1651759340000|2022-05-05 14:02:20|158643.1|158553.1|158628.4|158538.4|158644.9|158554.9|158601.8|158504.7|38
1651759350000|2022-05-05 14:02:30|158629|158539|158568.2|158478.2|158633.8|158543.8|158548|158458|39
1651759360000|2022-05-05 14:02:40|158570.5|158480.5|158572|158482|158591|158482.4|158553.8|158456|36
1651759370000|2022-05-05 14:02:50|158571.9|158481.9|158591.9|158501.9|158625.6|158522.5|158570.6|158480.6|36
1651759380000|2022-05-05 14:03:00|158597.1|158507.1|158631.6|158541.6|158646.4|158548|158593.5|158503.5|36
1651759390000|2022-05-05 14:03:10|158630|158540|158579|158489|158630|158540|158568.6|158478.6|33
1651759400000|2022-05-05 14:03:20|158582.6|158492.6|158616.4|158526.4|158628.7|158538.7|158568.1|158478.1|34
1651759410000|2022-05-05 14:03:30|158617.5|158527.5|158614|158524|158621.3|158531.3|158608|158518|38
1651759420000|2022-05-05 14:03:40|158614.3|158524.3|158625|158535|158625|158535|158576|158486|35
1651759430000|2022-05-05 14:03:50|158615.1|158525.1|158691|158601|158730.7|158640.7|158615.1|158525.1|40
1651759440000|2022-05-05 14:04:00|158692.2|158602.2|158625.3|158535.3|158699.5|158609.5|158625.3|158535.3|40
1651759450000|2022-05-05 14:04:10|158622.1|158532.1|158687.9|158597.9|158698.1|158608.1|158622.1|158532.1|40
1651759460000|2022-05-05 14:04:20|158688.4|158598.4|158798.1|158708.1|158799.5|158709.5|158688.4|158598.4|38
1651759470000|2022-05-05 14:04:30|158797.8|158707.8|158747.5|158657.5|158817.8|158720.8|158738.4|158648.4|39
1651759480000|2022-05-05 14:04:40|158746.9|158656.9|158752.1|158662.1|158753.1|158663.1|158733.3|158643.3|39
1651759490000|2022-05-05 14:04:50|158751|158661|158775.8|158685.8|158795.8|158687.6|158731.6|158624.5|37
1651759500000|2022-05-05 14:05:00|158776.4|158686.4|158813.1|158683.1|158813.1|158699.3|158773.3|158663.6|36
1651759510000|2022-05-05 14:05:10|158813.3|158683.3|158890.4|158800.4|158914.3|158802.9|158792|158682.7|32
1651759520000|2022-05-05 14:05:20|158889.6|158799.6|158909.3|158819.3|158942|158839.5|158882.4|158779.2|40
1651759530000|2022-05-05 14:05:30|158905.9|158815.9|158953.2|158823.2|158953.2|158835.5|158898.2|158795.5|38
1651759540000|2022-05-05 14:05:40|158973.9|158843.9|158899.6|158809.6|159000.3|158870.3|158899.6|158804.3|40
1651759550000|2022-05-05 14:05:50|158878.9|158788.9|158879.7|158749.7|158922.4|158792.4|158846.6|158733|40
1651759560000|2022-05-05 14:06:00|158880.9|158750.9|158948.2|158818.2|158958.5|158844.8|158864.4|158744.5|40
1651759570000|2022-05-05 14:06:10|158925.6|158835.6|158918.2|158828.2|158951.7|158843.9|158918.2|158800.2|37
1651759580000|2022-05-05 14:06:20|158903.2|158813.2|158976.8|158886.8|158982.1|158892.1|158901.1|158811.1|38
1651759590000|2022-05-05 14:06:30|158975.9|158885.9|158967|158877|158980.4|158890.4|158967|158877|30
1651759600000|2022-05-05 14:06:40|158958.5|158868.5|158960|158870|158979.4|158889.4|158944|158854|29
1651759610000|2022-05-05 14:06:50|158957.5|158867.5|159128.3|158998.3|159128.3|158998.3|158957.5|158867.5|37
1651759620000|2022-05-05 14:07:00|159127.4|158997.4|159108.3|159018.3|159158.4|159033.1|159108.3|158997.4|38
1651759630000|2022-05-05 14:07:10|159120.9|159030.9|159203.5|159073.5|159208.7|159078.7|159113|159014.2|36
1651759640000|2022-05-05 14:07:20|159200.1|159070.1|159214.3|159124.3|159269.2|159139.2|159183.8|159070.1|39
1651759650000|2022-05-05 14:07:30|159213.6|159123.6|159243.5|159153.5|159259|159157.7|159113.4|159004|37
1651759660000|2022-05-05 14:07:40|159249.8|159159.8|159297.4|159207.4|159323|159216.9|159247|159157|34
1651759670000|2022-05-05 14:07:50|159302.7|159212.7|159251.5|159161.5|159305.2|159215.2|159251.5|159136.8|34
1651759680000|2022-05-05 14:08:00|159250.9|159160.9|159254.9|159164.9|159257|159167|159249.1|159159.1|35
1651759690000|2022-05-05 14:08:10|159274.9|159144.9|159251.6|159161.6|159276.7|159166.7|159246.6|159137.8|31
1651759700000|2022-05-05 14:08:20|159247.4|159157.4|159247.8|159157.8|159250.4|159160.4|159237.7|159147.7|34
1651759710000|2022-05-05 14:08:30|159248.7|159158.7|159256.8|159166.8|159258.6|159168.6|159240.9|159150.9|30
1651759720000|2022-05-05 14:08:40|159257.8|159167.8|159332|159242|159341.1|159245.5|159257.7|159167.7|36
1651759730000|2022-05-05 14:08:50|159328.8|159238.8|159329.4|159239.4|159334.8|159244.8|159326.5|159236.5|30
1651759740000|2022-05-05 14:09:00|159329.5|159239.5|159298.8|159208.8|159338.3|159241.4|159298.8|159196.1|35
1651759750000|2022-05-05 14:09:10|159292.1|159202.1|159296.1|159206.1|159296.1|159206.1|159287.7|159197.7|30
1651759760000|2022-05-05 14:09:20|159297.6|159207.6|159300|159210|159300|159210|159287.3|159197.3|29
1651759770000|2022-05-05 14:09:30|159302.8|159212.8|159339.4|159209.4|159340.3|159235.3|159302.8|159201.5|38
1651759780000|2022-05-05 14:09:40|159338.3|159208.3|159289.4|159199.4|159339.2|159227.8|159289.4|159191.3|36
1651759790000|2022-05-05 14:09:50|159289.6|159199.6|159276.2|159186.2|159303.4|159201|159275.6|159173.4|29
1651759800000|2022-05-05 14:10:00|159275.8|159185.8|159275.5|159185.5|159277.7|159187.7|159275|159185|23
1651759810000|2022-05-05 14:10:10|159275.9|159185.9|159247.9|159117.9|159276.8|159186.8|159193.9|159082.4|32
1651759820000|2022-05-05 14:10:20|159252.3|159122.3|159237.2|159147.2|159257.7|159147.2|159230.6|159118.9|33
1651759830000|2022-05-05 14:10:30|159237|159147|159095.7|158965.7|159237|159147|159041.4|158940.6|39
1651759840000|2022-05-05 14:10:40|159093.4|158963.4|159079.8|158989.8|159107.1|158993.5|159079.6|158958.9|35
1651759850000|2022-05-05 14:10:50|159081.3|158991.3|159051.4|158921.4|159082.6|158992.6|159017.6|158902.1|33
1651759860000|2022-05-05 14:11:00|159050.2|158920.2|159105.7|159015.7|159125.2|159018.6|159030.5|158920.2|38
1651759870000|2022-05-05 14:11:10|159108.5|159018.5|159109.4|159019.4|159237.4|159107.4|159095.3|159002.3|40
1651759880000|2022-05-05 14:11:20|159102.2|159012.2|159108.7|159018.7|159184.8|159082.6|159099.3|159000.5|39
1651759890000|2022-05-05 14:11:30|159104|159014|159164|159034|159177.3|159087.3|159104|158998.9|39
1651759900000|2022-05-05 14:11:40|159164.6|159034.6|159197.8|159067.8|159198.2|159068.2|159132.5|159002.5|38
1651759910000|2022-05-05 14:11:50|159198.2|159068.2|159230.2|159140.2|159260.4|159150.7|159197.1|159068.2|40
1651759920000|2022-05-05 14:12:00|159239.4|159109.4|159302.6|159172.6|159310.4|159180.4|159219.2|159089.2|40
1651759930000|2022-05-05 14:12:10|159304.7|159174.7|159292.1|159162.1|159317.9|159206.9|159272.4|159153.9|38
1651759940000|2022-05-05 14:12:20|159292.4|159162.4|159326.2|159196.2|159327.5|159225|159282.5|159162|36
1651759950000|2022-05-05 14:12:30|159329.5|159199.5|159330.2|159200.2|159377.5|159265.9|159329.5|159199.5|39
1651759960000|2022-05-05 14:12:40|159333.3|159203.3|159218.5|159128.5|159347.9|159217.9|159218.3|159128.3|33
1651759970000|2022-05-05 14:12:50|159217.7|159127.7|159275.7|159185.7|159300.9|159200.3|159215.8|159125.8|40
1651759980000|2022-05-05 14:13:00|159277.1|159187.1|159249.9|159119.9|159277.9|159187.9|159235.4|159105.4|39
1651759990000|2022-05-05 14:13:10|159251.9|159121.9|159222.6|159132.6|159251.9|159151.9|159221|159114.1|37
1651760000000|2022-05-05 14:13:20|159222.4|159132.4|159246.3|159156.3|159263.7|159161.4|159222.4|159132.4|39
1651760010000|2022-05-05 14:13:30|159246.2|159156.2|159283.4|159153.4|159288.8|159158.8|159245.6|159130.2|38
1651760020000|2022-05-05 14:13:40|159278.2|159148.2|159259|159169|159281.1|159169|159250.3|159143|38
1651760030000|2022-05-05 14:13:50|159258.6|159168.6|159264.1|159174.1|159273.7|159183.7|159256.9|159166.9|37
1651760040000|2022-05-05 14:14:00|159264.3|159174.3|159252|159162|159279.5|159177.5|159241.7|159149.5|40
1651760050000|2022-05-05 14:14:10|159255.3|159165.3|159205.5|159115.5|159256.4|159166.4|159202|159112|37
1651760060000|2022-05-05 14:14:20|159203.4|159113.4|159216.7|159126.7|159216.7|159126.7|159189|159099|40
1651760070000|2022-05-05 14:14:30|159218.1|159128.1|159120.6|159030.6|159218.1|159128.1|159120.6|159030.6|39
1651760080000|2022-05-05 14:14:40|159122.8|159032.8|159134.9|159044.9|159136.7|159046.7|159121|159031|37
1651760090000|2022-05-05 14:14:50|159134.8|159044.8|159126.2|159036.2|159135.1|159045.1|159116.2|159026.2|36
1651760100000|2022-05-05 14:15:00|159128.1|159038.1|159033.6|158943.6|159130.4|159040.4|159031.9|158941.9|40
1651760110000|2022-05-05 14:15:10|159031|158941|159033.4|158943.4|159037|158947|159029.7|158939.7|38
1651760120000|2022-05-05 14:15:20|159035.1|158945.1|159013|158923|159035.1|158945.1|158982.7|158878.6|39
1651760130000|2022-05-05 14:15:30|159009.7|158919.7|159104|159014|159104.8|159014.8|159005.5|158915.5|38
1651760140000|2022-05-05 14:15:40|159106.4|159016.4|159055.4|158965.4|159106.6|159016.4|159055.4|158965.4|39
1651760150000|2022-05-05 14:15:50|159056.1|158966.1|159117.3|159027.3|159150.3|159029.1|159049.7|158959.7|40
1651760160000|2022-05-05 14:16:00|159120.5|159030.5|159084.8|158994.8|159126.4|159036.4|159076.8|158974.1|40
1651760170000|2022-05-05 14:16:10|159087.5|158997.5|159108.7|159018.7|159126.3|159021.6|159086.3|158990.1|40
1651760180000|2022-05-05 14:16:20|159109.4|159019.4|159107.9|159017.9|159113.3|159023.3|159106.3|159016.3|38
1651760190000|2022-05-05 14:16:30|159108.4|159018.4|159141.9|159011.9|159145.7|159041.7|159106.4|159011.9|34
1651760200000|2022-05-05 14:16:40|159141.3|159011.3|159127.4|159037.4|159141.3|159043.7|159116.9|159005.2|38
1651760210000|2022-05-05 14:16:50|159127.6|159037.6|159243.9|159153.9|159254.7|159164.7|159127.1|159037.1|38
1651760220000|2022-05-05 14:17:00|159245.4|159155.4|159202.9|159112.9|159275.7|159170.5|159199.4|159109.4|39
1651760230000|2022-05-05 14:17:10|159203.2|159113.2|159162.4|159072.4|159215|159125|159156.2|159055|39
1651760240000|2022-05-05 14:17:20|159166.9|159076.9|159138.3|159048.3|159166.9|159076.9|159138.3|159048.3|39
1651760250000|2022-05-05 14:17:30|159139.4|159049.4|159163.3|159073.3|159163.8|159073.8|159136.5|159046.5|38
1651760260000|2022-05-05 14:17:40|159162.5|159072.5|159247.9|159157.9|159274.3|159184.3|159162.5|159072.5|39
1651760270000|2022-05-05 14:17:50|159247.2|159157.2|159211.3|159121.3|159247.6|159157.6|159208.4|159118.4|39
1651760280000|2022-05-05 14:18:00|159211.9|159121.9|159157.2|159067.2|159213.7|159123.7|159153.8|159063.8|38
1651760290000|2022-05-05 14:18:10|159170.4|159040.4|159104.5|159014.5|159170.4|159063.3|159100.9|159010.9|37
1651760300000|2022-05-05 14:18:20|159104.6|159014.6|159044.2|158954.2|159104.6|159014.6|159043.4|158953.4|38
1651760310000|2022-05-05 14:18:30|159045.9|158955.9|159094.1|159004.1|159094.1|159004.1|159027|158937|37
1651760320000|2022-05-05 14:18:40|159095.2|159005.2|159092.8|159002.8|159150.1|159060.1|159085.9|158983.5|40
1651760330000|2022-05-05 14:18:50|159090.6|159000.6|159069.1|158979.1|159114.1|159010.6|159060.1|158958.1|39
1651760340000|2022-05-05 14:19:00|159078|158988|159051|158921|159115.8|158999.1|159030.6|158921|40
1651760350000|2022-05-05 14:19:10|159049.6|158919.6|159111.2|158981.2|159116.4|158994.5|159047.9|158917.9|39
1651760360000|2022-05-05 14:19:20|159114.8|158984.8|159090|158960|159114.8|158984.8|159050.3|158920.3|40
1651760370000|2022-05-05 14:19:30|159090.2|158960.2|159089.2|158959.2|159102.5|158972.5|159071.2|158941.2|36
1651760380000|2022-05-05 14:19:40|159083.1|158953.1|159053.5|158923.5|159083.4|158953.4|159051.8|158921.8|39
1651760390000|2022-05-05 14:19:50|159054.3|158924.3|159132.4|159002.4|159136.6|159018.1|159053.2|158923.2|38
1651760400000|2022-05-05 14:20:00|159127.4|158997.4|159111.4|158981.4|159130.4|159000.4|159104|158974|39
1651760410000|2022-05-05 14:20:10|159113.6|158983.6|159120.1|158990.1|159141.7|159011.7|159094.8|158968.6|40
1651760420000|2022-05-05 14:20:20|159121.1|158991.1|159033.3|158903.3|159147.7|159038.1|158965.7|158845.1|37
1651760430000|2022-05-05 14:20:30|159034.2|158904.2|159019.8|158889.8|159034.2|158922|159002.2|158872.2|38
1651760440000|2022-05-05 14:20:40|159026.7|158896.7|159002.8|158872.8|159026.7|158896.7|158995.2|158865.2|40
1651760450000|2022-05-05 14:20:50|158999|158869|158997.9|158867.9|159001.3|158871.3|158988.9|158858.9|40
1651760460000|2022-05-05 14:21:00|158999.9|158869.9|158915.3|158785.3|159005.5|158875.5|158893.5|158778.1|37
1651760470000|2022-05-05 14:21:10|158913.8|158783.8|158926.2|158796.2|158926.7|158796.7|158904|158774|39
1651760480000|2022-05-05 14:21:20|158924.5|158794.5|158893.1|158763.1|158924.5|158794.5|158867.9|158755.7|38
1651760490000|2022-05-05 14:21:30|158894.2|158764.2|158994.1|158864.1|159004|158874|158892.5|158762.5|33
1651760500000|2022-05-05 14:21:40|158992.8|158862.8|158994.6|158864.6|159009.8|158879.8|158989.3|158859.3|38
1651760510000|2022-05-05 14:21:50|158993.2|158863.2|158986.6|158856.6|159033.1|158903.1|158986.6|158856.6|37
1651760520000|2022-05-05 14:22:00|158984.8|158854.8|158957.7|158827.7|159014.7|158884.7|158957.7|158827.7|39
1651760530000|2022-05-05 14:22:10|158951.7|158821.7|158938.9|158808.9|158957.8|158827.8|158931.2|158801.2|40
1651760540000|2022-05-05 14:22:20|158938.8|158808.8|158931.2|158801.2|158939.4|158809.4|158924.8|158794.8|34
1651760550000|2022-05-05 14:22:30|158931.9|158801.9|158998.6|158868.6|159006.7|158894.8|158930.6|158800.6|32
1651760560000|2022-05-05 14:22:40|158999|158869|159003.3|158913.3|159005.2|158915.2|158975.4|158868.9|34
1651760570000|2022-05-05 14:22:50|159002.7|158912.7|158999.1|158909.1|159007.6|158917.6|158997.7|158907.7|35
1651760580000|2022-05-05 14:23:00|158999.9|158909.9|159002.6|158912.6|159003.2|158913.2|158991|158901|39
1651760590000|2022-05-05 14:23:10|159066.3|158976.3|159118.3|159028.3|159169.3|159064.3|159064.4|158974.4|40
1651760600000|2022-05-05 14:23:20|159116.5|159026.5|159176|159086|159176|159086|159115.4|159021.5|34
1651760610000|2022-05-05 14:23:30|159174.8|159084.8|159217.3|159087.3|159217.3|159098|159171.7|159067.1|34
1651760620000|2022-05-05 14:23:40|159216.6|159086.6|159189.7|159099.7|159217.6|159105.2|159186|159073.7|36
1651760630000|2022-05-05 14:23:50|159188.5|159098.5|159181.8|159091.8|159203.9|159098.9|159177.9|159066.1|29
1651760640000|2022-05-05 14:24:00|159180.8|159090.8|159199.4|159109.4|159199.4|159109.4|159180.8|159090.8|18
1651760650000|2022-05-05 14:24:10|159200.4|159110.4|159187.9|159097.9|159215.7|159111.7|159179.2|159083.4|35
1651760660000|2022-05-05 14:24:20|159188.3|159098.3|159245.9|159155.9|159267.8|159157.2|159182.6|159092.6|34
1651760670000|2022-05-05 14:24:30|159248.5|159158.5|159236.1|159146.1|159248.5|159158.5|159235.5|159145.5|33
1651760680000|2022-05-05 14:24:40|159235.9|159145.9|159200.8|159110.8|159235.9|159145.9|159182|159092|40
1651760690000|2022-05-05 14:24:50|159197.4|159107.4|159193.3|159103.3|159198.6|159108.6|159190.3|159100.3|29
1651760700000|2022-05-05 14:25:00|159187.8|159097.8|159185.7|159095.7|159189.4|159099.4|159177.4|159087.4|28
1651760710000|2022-05-05 14:25:10|159185.9|159095.9|159190.8|159100.8|159194.4|159104.4|159181.5|159091.5|30
1651760720000|2022-05-05 14:25:20|159189.8|159099.8|159302.7|159212.7|159325.2|159235.2|159189.8|159099.8|35
1651760730000|2022-05-05 14:25:30|159297|159207|159240.3|159150.3|159307.8|159217.8|159240.2|159139.3|37
1651760740000|2022-05-05 14:25:40|159242.1|159152.1|159251.3|159161.3|159251.3|159161.3|159237.9|159147.9|27
1651760750000|2022-05-05 14:25:50|159252|159162|159282.5|159192.5|159285.9|159195.9|159250.7|159160.7|36
1651760760000|2022-05-05 14:26:00|159282.2|159192.2|159354.5|159264.5|159400.9|159272.6|159281.6|159185.2|37
1651760770000|2022-05-05 14:26:10|159348.8|159258.8|159295.4|159205.4|159348.8|159258.8|159291.4|159193.5|37
1651760780000|2022-05-05 14:26:20|159295.2|159205.2|159295.7|159205.7|159299|159209|159292.1|159202.1|35
1651760790000|2022-05-05 14:26:30|159292.8|159202.8|159220.2|159130.2|159294.6|159204.6|159219.6|159113.6|38
1651760800000|2022-05-05 14:26:40|159220.5|159130.5|159183.3|159093.3|159240.9|159130.5|159175.6|159085.6|37
1651760810000|2022-05-05 14:26:50|159182.6|159092.6|159183.5|159093.5|159186.3|159096.3|159175.9|159085.9|39
1651760820000|2022-05-05 14:27:00|159183.3|159093.3|159158.1|159028.1|159199.3|159095.4|159128.7|159009.9|36
1651760830000|2022-05-05 14:27:10|159158.2|159028.2|159149.5|159019.5|159158.2|159028.2|159147.9|159017.9|38
1651760840000|2022-05-05 14:27:20|159148.7|159018.7|159115.6|159025.6|159148.7|159037.6|159106.3|159016.3|36
1651760850000|2022-05-05 14:27:30|159116.7|159026.7|159147.7|159017.7|159148.5|159043.7|159115.5|159013.2|35
1651760860000|2022-05-05 14:27:40|159127.1|159037.1|159119.9|159029.9|159127.9|159037.9|159099.1|159009.1|36
1651760870000|2022-05-05 14:27:50|159120.2|159030.2|159120.5|159030.5|159123.8|159033.8|159116.1|159026.1|35
1651760880000|2022-05-05 14:28:00|159117.8|159027.8|159120.7|159030.7|159120.7|159030.7|159113.2|159023.2|29
1651760890000|2022-05-05 14:28:10|159120.9|159030.9|159119|159029|159127.8|159037.8|159118|159028|30
1651760900000|2022-05-05 14:28:20|159120.1|159030.1|159168.8|159078.8|159168.8|159078.8|159115.3|159025.3|38
1651760910000|2022-05-05 14:28:30|159173.2|159083.2|159121.6|159031.6|159173.2|159083.2|159107.9|159017.9|38
1651760920000|2022-05-05 14:28:40|159122.6|159032.6|159074.2|158984.2|159122.6|159032.6|159074.2|158984.2|34
1651760930000|2022-05-05 14:28:50|159076.6|158986.6|159067.6|158977.6|159093.3|159003.3|159061.6|158971.6|40
1651760940000|2022-05-05 14:29:00|159071.3|158981.3|159024.5|158934.5|159087.1|158997.1|159023.5|158933.5|36
1651760950000|2022-05-05 14:29:10|159025.3|158935.3|159027.7|158937.7|159057.5|158951.4|159023.7|158927.5|37
1651760960000|2022-05-05 14:29:20|159030.3|158940.3|159028.1|158938.1|159030.3|158940.3|159025.6|158935.6|32
1651760970000|2022-05-05 14:29:30|159026.8|158936.8|159061.6|158971.6|159078|158978.8|159025.9|158935.9|36
1651760980000|2022-05-05 14:29:40|159061.9|158971.9|159044.1|158954.1|159061.9|158971.9|159039|158949|38
1651760990000|2022-05-05 14:29:50|159053.4|158963.4|159076.4|158986.4|159078.3|158988.3|159053.4|158963.4|37
1651761000000|2022-05-05 14:30:00|159076.7|158986.7|159083.8|158993.8|159119.7|159019.2|159075.9|158985.9|39
1651761010000|2022-05-05 14:30:10|159084.3|158994.3|159092.5|159002.5|159095.3|159005.3|159082|158992|31
1651761020000|2022-05-05 14:30:20|159093.5|159003.5|159116.2|159026.2|159118.5|159028.5|159093.5|159003.5|37
1651761030000|2022-05-05 14:30:30|159116.6|159026.6|159102.2|159012.2|159117.9|159027.9|159096.4|159006.4|37
1651761040000|2022-05-05 14:30:40|159101.2|159011.2|159035|158945|159103.4|159013.4|159035|158945|38
1651761050000|2022-05-05 14:30:50|159035.1|158945.1|159025.7|158935.7|159065.1|158955.6|159025.7|158930.7|37
1651761060000|2022-05-05 14:31:00|159029.4|158939.4|159002.2|158912.2|159032.4|158942.4|158995.6|158905.6|39
1651761070000|2022-05-05 14:31:10|159000.2|158910.2|158983.6|158893.6|159007.4|158917.4|158977.5|158887.5|37
1651761080000|2022-05-05 14:31:20|158989.8|158899.8|159000.6|158910.6|159002.8|158912.8|158989.8|158899.8|35
1651761090000|2022-05-05 14:31:30|159000.8|158910.8|158996.1|158906.1|159000.8|158910.8|158977|158887|34
1651761100000|2022-05-05 14:31:40|158999|158909|158995.5|158905.5|159001.5|158911.5|158983.4|158893.4|38
1651761110000|2022-05-05 14:31:50|158995.9|158905.9|158950.7|158860.7|158996.6|158906.6|158949.8|158859.8|36
1651761120000|2022-05-05 14:32:00|158950.4|158860.4|158908.7|158818.7|158950.9|158860.9|158905.4|158815.4|38
1651761130000|2022-05-05 14:32:10|158909.1|158819.1|158958.6|158868.6|158958.6|158868.6|158909|158819|35
1651761140000|2022-05-05 14:32:20|158963.9|158873.9|158986.3|158896.3|158994.3|158904.3|158963.9|158873.9|39
1651761150000|2022-05-05 14:32:30|158985.8|158895.8|158984.2|158894.2|158989.4|158899.4|158976.9|158886.9|37
1651761160000|2022-05-05 14:32:40|158983.8|158893.8|158986.3|158896.3|158987.1|158897.1|158982.6|158892.6|36
1651761170000|2022-05-05 14:32:50|158986.2|158896.2|158961.1|158871.1|158988.2|158898.2|158960.2|158870.2|31
1651761180000|2022-05-05 14:33:00|158960.8|158870.8|158950.3|158860.3|158963.2|158873.2|158935.7|158830.9|31
1651761190000|2022-05-05 14:33:10|158950.9|158860.9|158974.5|158884.5|158974.5|158884.5|158950.9|158860.9|33
1651761200000|2022-05-05 14:33:20|158973.3|158883.3|158986.4|158896.4|158986.4|158896.4|158971|158881|30
1651761210000|2022-05-05 14:33:30|158988|158898|158976.7|158886.7|158988.4|158898.4|158974.9|158884.9|31
1651761220000|2022-05-05 14:33:40|158976.8|158886.8|159114.1|159024.1|159114.1|159024.1|158975|158885|33
1651761230000|2022-05-05 14:33:50|159111.4|159021.4|159102|159012|159111.4|159021.4|159101.5|159011.5|34
1651761240000|2022-05-05 14:34:00|159100.2|159010.2|159074.7|158984.7|159102.8|159011|159074.3|158967.6|39
1651761250000|2022-05-05 14:34:10|159076|158986|159083.5|158993.5|159096.7|159001.9|159076|158963|40
1651761260000|2022-05-05 14:34:20|159085|158995|159098.6|159008.6|159098.8|159008.8|159083.1|158993.1|37
1651761270000|2022-05-05 14:34:30|159100.4|159010.4|159107|159017|159107|159017|159098.5|159008.5|32
1651761280000|2022-05-05 14:34:40|159101.7|159011.7|159102.5|159012.5|159108.1|159018.1|159089|158999|36
1651761290000|2022-05-05 14:34:50|159101.9|159011.9|159101.6|159011.6|159104.1|159014.1|159101.6|159011.6|27
1651761300000|2022-05-05 14:35:00|159098.5|159008.5|159087.1|158997.1|159098.5|159008.5|159081.8|158991.8|35
1651761310000|2022-05-05 14:35:10|159086.7|158996.7|159075.8|158985.8|159095.1|159005.1|159069.2|158979.2|36
1651761320000|2022-05-05 14:35:20|159071.7|158981.7|158951|158821|159071.7|158981.7|158940.6|158816.9|39
1651761330000|2022-05-05 14:35:30|158949.9|158819.9|158943.4|158813.4|158964.9|158848.8|158925.8|158813.4|38
1651761340000|2022-05-05 14:35:40|158941.5|158811.5|158895.1|158805.1|158967.5|158855.1|158894.6|158804.6|40
1651761350000|2022-05-05 14:35:50|158895.3|158805.3|158895.1|158805.1|158940|158825.3|158892|158788.1|36
1651761360000|2022-05-05 14:36:00|158920.9|158790.9|158896.6|158806.6|158945.7|158835.2|158888.7|158790.9|38
1651761370000|2022-05-05 14:36:10|158898.1|158808.1|158884|158794|158900.5|158810.5|158881.4|158791.4|34
1651761380000|2022-05-05 14:36:20|158887.8|158797.8|158958.5|158828.5|158960.8|158848.9|158832|158742|39
1651761390000|2022-05-05 14:36:30|158954.2|158824.2|158907.2|158817.2|158955.2|158842.3|158907|158817|38
1651761400000|2022-05-05 14:36:40|158907.6|158817.6|158950.3|158820.3|158964.9|158838.5|158907.5|158815.3|39
1651761410000|2022-05-05 14:36:50|158950.1|158820.1|158936.1|158806.1|158951.3|158823.2|158913.2|158799.6|37
1651761420000|2022-05-05 14:37:00|158935.5|158805.5|159020.1|158890.1|159020.1|158890.1|158934.6|158804.6|39
1651761430000|2022-05-05 14:37:10|159021.8|158891.8|159007.7|158877.7|159028.5|158898.5|159007.7|158877.7|38
1651761440000|2022-05-05 14:37:20|159006.6|158876.6|159070.5|158980.5|159070.5|158980.5|159006.2|158876.2|33
1651761450000|2022-05-05 14:37:30|159075.8|158985.8|159112.4|158982.4|159115.9|158994.7|159066.6|158965.7|34
1651761460000|2022-05-05 14:37:40|159111.5|158981.5|159086|158996|159114|158999.5|159086|158978.5|25
1651761470000|2022-05-05 14:37:50|159080.9|158990.9|159074|158984|159083.9|158993.9|159069.3|158979.3|39
1651761480000|2022-05-05 14:38:00|159075.3|158985.3|159075.8|158985.8|159077.8|158987.8|159055.8|158965.8|39
1651761490000|2022-05-05 14:38:10|159072.5|158982.5|159082.4|158992.4|159084.2|158994.2|159072.5|158982.5|29
1651761500000|2022-05-05 14:38:20|159082.1|158992.1|159082.7|158992.7|159084.4|158994.4|159079|158989|24
1651761510000|2022-05-05 14:38:30|159083.6|158993.6|159083.2|158993.2|159084.2|158994.2|159075.4|158985.4|29
1651761520000|2022-05-05 14:38:40|159081.7|158991.7|159080.8|158990.8|159085.8|158995.8|159075.6|158985.6|31
1651761530000|2022-05-05 14:38:50|159080.4|158990.4|159083.4|158993.4|159088.1|158998.1|159077.8|158987.8|31
1651761540000|2022-05-05 14:39:00|159082.3|158992.3|159090.3|159000.3|159098.9|159008.9|159081.3|158991.3|32
1651761550000|2022-05-05 14:39:10|159090.2|159000.2|159090.6|159000.6|159097.9|159007.9|159081.2|158991.2|28
1651761560000|2022-05-05 14:39:20|159091.1|159001.1|159075.5|158985.5|159091.1|159001.1|159072|158982|37
1651761570000|2022-05-05 14:39:30|159074.6|158984.6|159212.3|159122.3|159232|159142|159074.6|158984.6|39
1651761580000|2022-05-05 14:39:40|159211.6|159121.6|159220.2|159130.2|159221.6|159131.6|159208.9|159118.9|32
1651761590000|2022-05-05 14:39:50|159219.6|159129.6|159228.8|159138.8|159245.5|159142.8|159219.3|159109.7|32
1651761600000|2022-05-05 14:40:00|159229.7|159139.7|159232.4|159142.4|159238.2|159148.2|159227.9|159137.9|33
1651761610000|2022-05-05 14:40:10|159224.9|159134.9|159228.3|159138.3|159231.2|159141.2|159224.6|159134.6|31
1651761620000|2022-05-05 14:40:20|159227.5|159137.5|159245.9|159155.9|159250.2|159160.2|159226.5|159136.5|36
1651761630000|2022-05-05 14:40:30|159248.1|159158.1|159164.5|159074.5|159248.9|159158.9|159159.4|159069.4|39
1651761640000|2022-05-05 14:40:40|159164.8|159074.8|159167.2|159077.2|159171.9|159081.9|159163.7|159073.7|30
1651761650000|2022-05-05 14:40:50|159167.1|159077.1|159165.7|159075.7|159168.2|159078.2|159164.6|159074.6|30
1651761660000|2022-05-05 14:41:00|159171.3|159081.3|159183.9|159093.9|159183.9|159093.9|159145|159055|31
1651761670000|2022-05-05 14:41:10|159183.1|159093.1|159184.2|159094.2|159191.5|159101.5|159171.6|159056.1|40
1651761680000|2022-05-05 14:41:20|159202.7|159112.7|159188.4|159098.4|159202.7|159112.7|159166.1|159076.1|37
1651761690000|2022-05-05 14:41:30|159201.6|159111.6|159365.3|159235.3|159367.4|159242.3|159198.1|159108.1|39
1651761700000|2022-05-05 14:41:40|159366.9|159236.9|159359.8|159229.8|159372|159242|159322.7|159222.3|40
1651761710000|2022-05-05 14:41:50|159363.4|159233.4|159370.4|159240.4|159381.8|159267|159336|159231|37
1651761720000|2022-05-05 14:42:00|159371.4|159241.4|159348.8|159258.8|159375.4|159259.1|159348.8|159238|35
1651761730000|2022-05-05 14:42:10|159348.6|159258.6|159352.5|159262.5|159355|159265|159348.6|159258.6|34
1651761740000|2022-05-05 14:42:20|159356|159266|159357.3|159267.3|159360.5|159270.5|159349.8|159259.8|37
1651761750000|2022-05-05 14:42:30|159355.3|159265.3|159453|159323|159455.9|159325.9|159355.3|159265.3|39
1651761760000|2022-05-05 14:42:40|159450.7|159320.7|159459.3|159329.3|159463.5|159348.6|159429.1|159313.8|31
1651761770000|2022-05-05 14:42:50|159460.4|159330.4|159438.9|159348.9|159461.8|159353.5|159438.9|159326.7|20
1651761780000|2022-05-05 14:43:00|159439.4|159349.4|159428.1|159338.1|159440.2|159350.2|159426.4|159336.4|22
1651761790000|2022-05-05 14:43:10|159428.2|159338.2|159426.3|159336.3|159433.7|159343.7|159424.2|159334.2|34
1651761800000|2022-05-05 14:43:20|159426.7|159336.7|159421|159331|159429.2|159339.2|159419.4|159329.4|32
1651761810000|2022-05-05 14:43:30|159382.9|159292.9|159405|159315|159409|159319|159362.2|159261.3|38
1651761820000|2022-05-05 14:43:40|159405.7|159315.7|159410.5|159320.5|159415.5|159325.5|159404.5|159314.5|34
1651761830000|2022-05-05 14:43:50|159410.4|159320.4|159410.2|159320.2|159417.4|159327.4|159409.1|159319.1|37
1651761840000|2022-05-05 14:44:00|159409.2|159319.2|159416.9|159326.9|159424.9|159334.9|159403.9|159313.9|36
1651761850000|2022-05-05 14:44:10|159421.5|159331.5|159418.1|159328.1|159422.3|159332.3|159414.9|159324.9|27
1651761860000|2022-05-05 14:44:20|159417.1|159327.1|159414.4|159324.4|159437.8|159338.7|159411.1|159307.8|33
1651761870000|2022-05-05 14:44:30|159414.1|159324.1|159417.4|159327.4|159419.4|159329.4|159414.1|159324.1|27
1651761880000|2022-05-05 14:44:40|159416.1|159326.1|159411.6|159321.6|159417.3|159327.3|159408|159318|30
1651761890000|2022-05-05 14:44:50|159414.9|159324.9|159358.9|159268.9|159419.3|159329.3|159355.4|159265.4|29
1651761900000|2022-05-05 14:45:00|159357.7|159267.7|159356.4|159266.4|159384.6|159275|159350.8|159254.6|38
1651761910000|2022-05-05 14:45:10|159358|159268|159321.4|159231.4|159371.3|159268|159317.1|159227.1|38
1651761920000|2022-05-05 14:45:20|159320.9|159230.9|159302.6|159172.6|159336.7|159238.6|159283.2|159172.6|38
1651761930000|2022-05-05 14:45:30|159302.8|159172.8|159290|159200|159314.2|159203.3|159284|159172.8|38
1651761940000|2022-05-05 14:45:40|159289.1|159199.1|159299.2|159169.2|159300.2|159202.6|159260.1|159143.1|33
1651761950000|2022-05-05 14:45:50|159300.5|159170.5|159282.3|159192.3|159301|159192.5|159281.3|159160|33
1651761960000|2022-05-05 14:46:00|159282.7|159192.7|159291.9|159201.9|159314.5|159210.6|159282.7|159176.6|35
1651761970000|2022-05-05 14:46:10|159310.3|159180.3|159307.4|159217.4|159316.5|159219.6|159296.7|159179.7|33
1651761980000|2022-05-05 14:46:20|159311.6|159221.6|159295.7|159205.7|159326.9|159221.6|159293.8|159178.5|38
1651761990000|2022-05-05 14:46:30|159295.5|159205.5|159296.2|159206.2|159301|159208.5|159281.7|159171|35
1651762000000|2022-05-05 14:46:40|159296|159206|159277.8|159187.8|159296.3|159206.3|159276.4|159186.4|33
1651762010000|2022-05-05 14:46:50|159277.6|159187.6|159289.7|159199.7|159324|159215.7|159276.8|159186.8|36
1651762020000|2022-05-05 14:47:00|159286.3|159196.3|159310.9|159220.9|159310.9|159220.9|159270.8|159180.8|37
1651762030000|2022-05-05 14:47:10|159309.3|159219.3|159401.4|159311.4|159402.1|159312.1|159300.9|159185.2|36
1651762040000|2022-05-05 14:47:20|159403.8|159313.8|159460.7|159330.7|159460.7|159356|159403.8|159312.2|39
1651762050000|2022-05-05 14:47:30|159457.3|159327.3|159450.2|159320.2|159457.3|159351.3|159423.3|159311.5|38
1651762060000|2022-05-05 14:47:40|159450.6|159320.6|159425.6|159295.6|159451.2|159341.3|159421.8|159295.6|36
1651762070000|2022-05-05 14:47:50|159458.4|159328.4|159443.8|159353.8|159462.5|159355|159435.9|159327.4|39
1651762080000|2022-05-05 14:48:00|159442.4|159352.4|159445.6|159355.6|159446.6|159356.6|159439.7|159349.7|36
1651762090000|2022-05-05 14:48:10|159446.1|159356.1|159560.1|159430.1|159570.8|159440.8|159441.5|159351.5|39
1651762100000|2022-05-05 14:48:20|159557.1|159427.1|159584.2|159454.2|159594.1|159483.6|159554|159424|36
1651762110000|2022-05-05 14:48:30|159581.9|159451.9|159566.6|159436.6|159584.2|159454.2|159562.2|159432.2|34
1651762120000|2022-05-05 14:48:40|159566.4|159436.4|159669.2|159539.2|159723.9|159617.2|159548.7|159435.7|38
1651762130000|2022-05-05 14:48:50|159668.8|159538.8|159716.5|159586.5|159722.6|159592.6|159668.5|159538.5|40
1651762140000|2022-05-05 14:49:00|159717.4|159587.4|159752.6|159622.6|159757.7|159628.3|159689.5|159571.4|39
1651762150000|2022-05-05 14:49:10|159757|159627|159756.4|159666.4|159777.7|159679.7|159742.2|159627|39
1651762160000|2022-05-05 14:49:20|159756.1|159666.1|159799.3|159669.3|159816.5|159694.7|159756.1|159650.8|40
1651762170000|2022-05-05 14:49:30|159795.2|159665.2|159803.5|159673.5|159840|159710|159795.2|159665.2|40
1651762180000|2022-05-05 14:49:40|159802.1|159672.1|159746.7|159656.7|159816.4|159686.4|159721.1|159613.1|40
1651762190000|2022-05-05 14:49:50|159746.5|159656.5|159793.6|159663.6|159794.7|159676.4|159746.5|159640.3|33
1651762200000|2022-05-05 14:50:00|159796|159666|159764.7|159674.7|159796|159677.5|159755|159644.1|39
1651762210000|2022-05-05 14:50:10|159786.6|159656.6|159766.1|159636.1|159789.7|159659.7|159735.6|159623.6|40
1651762220000|2022-05-05 14:50:20|159762.4|159632.4|159740.1|159610.1|159788.3|159686.9|159722|159608.4|40
1651762230000|2022-05-05 14:50:30|159740.5|159610.5|159769.1|159679.1|159788.8|159684|159739.1|159609.1|34
1651762240000|2022-05-05 14:50:40|159768.4|159678.4|159818.9|159688.9|159826.4|159713.5|159767.6|159663.1|39
1651762250000|2022-05-05 14:50:50|159820.5|159690.5|159880.5|159790.5|159900.8|159790.5|159786.9|159677.9|39
1651762260000|2022-05-05 14:51:00|159877.9|159787.9|159903.7|159813.7|159921.1|159815.5|159838.6|159730.7|40
1651762270000|2022-05-05 14:51:10|159902.5|159812.5|159920.4|159790.4|159928.7|159815.1|159890.6|159789|38
1651762280000|2022-05-05 14:51:20|159920.7|159790.7|159914.6|159784.6|159922.2|159813.3|159891.6|159784.6|38
1651762290000|2022-05-05 14:51:30|159891.5|159761.5|159859.3|159729.3|159891.5|159761.5|159802.8|159696|40
1651762300000|2022-05-05 14:51:40|159860.3|159730.3|159828.8|159698.8|159860.3|159730.3|159818.4|159698.7|39
1651762310000|2022-05-05 14:51:50|159829.1|159699.1|159857.4|159727.4|159860.3|159746|159810.5|159694.4|39
1651762320000|2022-05-05 14:52:00|159854.2|159724.2|159877.7|159747.7|159913.4|159813.1|159845|159715|37
1651762330000|2022-05-05 14:52:10|159872.7|159742.7|159860.7|159730.7|159897.8|159807|159851.7|159721.7|38
1651762340000|2022-05-05 14:52:20|159862.1|159732.1|159831.7|159741.7|159862.1|159753.8|159807.2|159714.2|40
1651762350000|2022-05-05 14:52:30|159833.7|159743.7|159848.1|159758.1|159866.9|159759.6|159831.5|159722.2|40
1651762360000|2022-05-05 14:52:40|159848.6|159758.6|159796|159706|159860.2|159758.6|159788.8|159673.1|35
1651762370000|2022-05-05 14:52:50|159838.4|159708.4|159848.1|159718.1|159855.4|159725.4|159807.7|159699.6|38
1651762380000|2022-05-05 14:53:00|159848.3|159718.3|159840.9|159710.9|159848.3|159718.3|159797.4|159687.7|36
1651762390000|2022-05-05 14:53:10|159842.6|159712.6|159816.4|159686.4|159842.6|159712.6|159786.2|159675.1|40
1651762400000|2022-05-05 14:53:20|159819.8|159689.8|159817.9|159727.9|159830.9|159730|159798.7|159689.8|40
1651762410000|2022-05-05 14:53:30|159817.7|159727.7|159811.5|159681.5|159831.7|159730.3|159803.9|159681.5|35
1651762420000|2022-05-05 14:53:40|159813.2|159683.2|159805.6|159715.6|159824.2|159727.3|159797.6|159680.4|38
1651762430000|2022-05-05 14:53:50|159809.1|159719.1|159796.7|159666.7|159821.8|159720.5|159775.4|159666.7|36
1651762440000|2022-05-05 14:54:00|159777.1|159687.1|159811.5|159721.5|159832.1|159721.5|159771.6|159681.6|31
1651762450000|2022-05-05 14:54:10|159819.1|159729.1|159820.7|159730.7|159835.5|159743.1|159815|159705.5|40
1651762460000|2022-05-05 14:54:20|159812.4|159722.4|159787.1|159697.1|159817.3|159722.4|159787|159680.8|36
1651762470000|2022-05-05 14:54:30|159788.2|159698.2|159771.6|159681.6|159811.8|159698.6|159769.1|159674.5|38
1651762480000|2022-05-05 14:54:40|159773.2|159683.2|159782.7|159692.7|159823.8|159711.9|159773|159683|38
1651762490000|2022-05-05 14:54:50|159783.8|159693.8|159767|159637|159786|159696|159706.4|159600|39
1651762500000|2022-05-05 14:55:00|159765.3|159635.3|159732|159642|159768|159646.7|159732|159611.6|40
1651762510000|2022-05-05 14:55:10|159753.8|159623.8|159752.7|159662.7|159766.8|159665.6|159750.2|159620.2|36
1651762520000|2022-05-05 14:55:20|159751.7|159661.7|159739.6|159609.6|159752.1|159662.1|159728.1|159602.6|38
1651762530000|2022-05-05 14:55:30|159736.3|159606.3|159705|159615|159741.7|159615|159697.4|159588.7|36
1651762540000|2022-05-05 14:55:40|159705.3|159615.3|159703.8|159613.8|159711.3|159621.3|159701.9|159611.9|38
1651762550000|2022-05-05 14:55:50|159697.3|159567.3|159723|159593|159724.7|159594.7|159665.6|159552.2|39
1651762560000|2022-05-05 14:56:00|159729.4|159599.4|159845.1|159755.1|159868.3|159755.1|159729.4|159599.4|40
1651762570000|2022-05-05 14:56:10|159852.5|159762.5|159855.5|159765.5|159878.1|159768.7|159849.4|159746.5|36
1651762580000|2022-05-05 14:56:20|159857.2|159767.2|159882.9|159752.9|159897.7|159776.8|159855|159751.6|36
1651762590000|2022-05-05 14:56:30|159883|159753|159967.4|159837.4|159974|159851|159882.9|159752.9|37
1651762600000|2022-05-05 14:56:40|159967.6|159837.6|160022.4|159892.4|160022.4|159901.8|159946|159836.3|38
1651762610000|2022-05-05 14:56:50|160020|159890|159973.3|159843.3|160020.5|159890.5|159934.9|159815.8|39
1651762620000|2022-05-05 14:57:00|159972.1|159842.1|159923.1|159833.1|159972.1|159854.4|159902.7|159795.6|38
1651762630000|2022-05-05 14:57:10|159924.9|159834.9|159920.3|159830.3|159925|159835|159896.8|159806.8|37
1651762640000|2022-05-05 14:57:20|159929|159839|159954.9|159864.9|159980.7|159871.4|159929|159839|40
1651762650000|2022-05-05 14:57:30|159954.6|159864.6|159942.1|159852.1|159954.6|159864.6|159937.2|159847.2|35
1651762660000|2022-05-05 14:57:40|159942.5|159852.5|159827.8|159737.8|159944.1|159854.1|159827.8|159737.8|29
1651762670000|2022-05-05 14:57:50|159828|159698|159823.2|159733.2|159838.5|159748|159804.5|159698|39
1651762680000|2022-05-05 14:58:00|159823.5|159733.5|159851.3|159761.3|159853.6|159763.6|159804.6|159714.6|38
1651762690000|2022-05-05 14:58:10|159851.6|159761.6|159838.5|159748.5|159858.2|159768.2|159829.4|159739.4|39
1651762700000|2022-05-05 14:58:20|159843.1|159753.1|159836.7|159746.7|159847.3|159757.3|159825.8|159735.8|40
1651762710000|2022-05-05 14:58:30|159840.7|159750.7|159833.8|159743.8|159843.9|159753.9|159833.8|159743.8|37
1651762720000|2022-05-05 14:58:40|159835.6|159745.6|159831.9|159741.9|159840.2|159750.2|159830|159740|39
1651762730000|2022-05-05 14:58:50|159832.6|159742.6|159840.5|159750.5|159841.7|159751.7|159831.6|159741.6|38
1651762740000|2022-05-05 14:59:00|159836.8|159746.8|159827.6|159737.6|159836.8|159746.8|159819.7|159729.7|40
1651762750000|2022-05-05 14:59:10|159821|159731|159798.2|159708.2|159821|159731|159798.2|159708.2|37
1651762760000|2022-05-05 14:59:20|159798.6|159708.6|159820|159730|159828.5|159738.5|159693.3|159603.3|39
1651762770000|2022-05-05 14:59:30|159819.6|159729.6|159829|159739|159848.8|159758.8|159805.2|159715.2|40
1651762780000|2022-05-05 14:59:40|159820.4|159730.4|159825.5|159735.5|159833.4|159743.4|159804|159714|40
1651762790000|2022-05-05 14:59:50|159826.3|159736.3|159813.3|159723.3|159828.3|159738.3|159812.5|159722.5|38
1651762800000|2022-05-05 15:00:00|159819.6|159729.6|159826.3|159736.3|159875.4|159765.5|159812|159722|37
1651762810000|2022-05-05 15:00:10|159842|159752|159861.4|159771.4|159869.6|159779.6|159814.2|159724.2|39
1651762820000|2022-05-05 15:00:20|159863.2|159773.2|159841.6|159751.6|159863.2|159773.2|159830.6|159740.6|38
1651762830000|2022-05-05 15:00:30|159841|159751|159837.4|159747.4|159842|159752|159821.3|159731.3|30
1651762840000|2022-05-05 15:00:40|159839.4|159749.4|159841.8|159751.8|159860.9|159770.9|159828.7|159738.7|38
1651762850000|2022-05-05 15:00:50|159822.2|159732.2|159809.1|159719.1|159830.6|159740.6|159804|159714|37
1651762860000|2022-05-05 15:01:00|159806.3|159716.3|159823.9|159733.9|159827.7|159737.7|159804.8|159714.8|33
1651762870000|2022-05-05 15:01:10|159825.7|159735.7|159837.7|159747.7|159856.7|159766.7|159825.7|159735.7|36
1651762880000|2022-05-05 15:01:20|159836.7|159746.7|159759.2|159669.2|159836.7|159746.7|159759.2|159669.2|37
1651762890000|2022-05-05 15:01:30|159763.9|159673.9|159770.3|159680.3|159774.9|159684.9|159759.9|159669.9|40
1651762900000|2022-05-05 15:01:40|159773.2|159683.2|159746.1|159656.1|159781.1|159691.1|159705.7|159615.7|40
1651762910000|2022-05-05 15:01:50|159747.3|159657.3|159707.4|159617.4|159806.4|159716.4|159707.4|159617.4|38
1651762920000|2022-05-05 15:02:00|159710.5|159620.5|159713.9|159623.9|159726.3|159636.3|159690|159600|36
1651762930000|2022-05-05 15:02:10|159713|159623|159730.6|159640.6|159740.1|159650.1|159713|159623|38
1651762940000|2022-05-05 15:02:20|159737.3|159647.3|159770.1|159680.1|159772.8|159682.8|159731.5|159641.5|37
1651762950000|2022-05-05 15:02:30|159772.7|159682.7|159797.6|159707.6|159801|159711|159769.5|159679.5|36
1651762960000|2022-05-05 15:02:40|159798.4|159708.4|159832.1|159742.1|159832.1|159742.1|159797.9|159707.9|32
1651762970000|2022-05-05 15:02:50|159855.3|159765.3|159862.5|159772.5|159866.7|159776.7|159855.3|159765.3|31
1651762980000|2022-05-05 15:03:00|159863.1|159773.1|159875.8|159785.8|159877.2|159787.2|159852|159762|37
1651762990000|2022-05-05 15:03:10|159876.1|159786.1|159875.7|159785.7|159877.6|159787.6|159869.9|159779.9|31
1651763000000|2022-05-05 15:03:20|159874.5|159784.5|159853|159763|159875.4|159785.4|159849.9|159759.9|25
1651763010000|2022-05-05 15:03:30|159853.2|159763.2|159934.6|159844.6|159941.8|159851.8|159853.2|159763.2|36
1651763020000|2022-05-05 15:03:40|159949.1|159859.1|159916.9|159826.9|159960.5|159870.5|159912.4|159822.4|36
1651763030000|2022-05-05 15:03:50|159916.8|159826.8|159951.1|159861.1|159951.1|159861.1|159910|159820|36
1651763040000|2022-05-05 15:04:00|159957.6|159867.6|160001.5|159911.5|160002.7|159912.7|159935.8|159845.8|37
1651763050000|2022-05-05 15:04:10|160001.1|159911.1|160021.1|159931.1|160037.8|159947.8|159998|159908|36
1651763060000|2022-05-05 15:04:20|160022.5|159932.5|160172.8|160042.8|160180.1|160064.3|160022.5|159932.5|39
1651763070000|2022-05-05 15:04:30|160170.9|160040.9|160181.6|160051.6|160186.6|160056.6|160169.5|160039.5|38
1651763080000|2022-05-05 15:04:40|160181.8|160051.8|160172.2|160042.2|160181.8|160051.8|160166.7|160036.7|39
1651763090000|2022-05-05 15:04:50|160170.3|160040.3|160104.8|160014.8|160192.4|160062.4|160104.8|160014.8|37
1651763100000|2022-05-05 15:05:00|160105.4|160015.4|160105.9|160015.9|160106.4|160016.4|160096.3|160006.3|33
1651763110000|2022-05-05 15:05:10|160104.9|160014.9|160078.2|159988.2|160107.1|160015.9|160066.3|159957|36
1651763120000|2022-05-05 15:05:20|160076.4|159986.4|160179.7|160049.7|160179.7|160049.7|160073.7|159967.2|33
1651763130000|2022-05-05 15:05:30|160178.1|160048.1|160155.2|160065.2|160178.1|160067.5|160121.9|160018.1|39
1651763140000|2022-05-05 15:05:40|160159.2|160069.2|160204.6|160074.6|160204.6|160074.6|160150.8|160040.8|34
1651763150000|2022-05-05 15:05:50|160237.7|160107.7|160210.7|160120.7|160240.9|160133.1|160210.7|160105.9|32
1651763160000|2022-05-05 15:06:00|160210.6|160120.6|160259.7|160169.7|160282|160169.7|160210.1|160114.7|27
1651763170000|2022-05-05 15:06:10|160277.4|160147.4|160282|160152|160285|160155|160277.4|160147.4|31
1651763180000|2022-05-05 15:06:20|160281.8|160151.8|160277|160147|160282.9|160152.9|160276.5|160146.5|27
1651763190000|2022-05-05 15:06:30|160267.1|160137.1|160221.6|160091.6|160273.1|160156.1|160201.6|160091.6|30
1651763200000|2022-05-05 15:06:40|160222.6|160092.6|160259|160129|160259.9|160129.9|160210.5|160080.5|30
1651763210000|2022-05-05 15:06:50|160259.4|160129.4|160279.1|160149.1|160280.1|160150.1|160259.1|160129.1|36
1651763220000|2022-05-05 15:07:00|160271.5|160141.5|160305.5|160215.5|160318.4|160216.6|160271.5|160141.5|36
1651763230000|2022-05-05 15:07:10|160304.2|160214.2|160312|160222|160312.5|160222.5|160303.5|160213.5|33
1651763240000|2022-05-05 15:07:20|160310.6|160220.6|160315.7|160225.7|160315.7|160225.7|160308.7|160218.7|32
1651763250000|2022-05-05 15:07:30|160313.7|160223.7|160405.4|160315.4|160405.4|160315.4|160311.5|160196|37
1651763260000|2022-05-05 15:07:40|160439.4|160309.4|160433.1|160343.1|160439.4|160343.8|160419.5|160302.7|32
1651763270000|2022-05-05 15:07:50|160432.8|160342.8|160461.7|160331.7|160462.2|160342.9|160432.2|160315.7|32
1651763280000|2022-05-05 15:08:00|160461|160331|160506.1|160376.1|160521.6|160391.6|160461|160331|39
1651763290000|2022-05-05 15:08:10|160507.1|160377.1|160468.7|160338.7|160507.1|160402.3|160449|160338.7|39
1651763300000|2022-05-05 15:08:20|160471.2|160341.2|160526.4|160396.4|160532.4|160402.4|160468.5|160338.5|35
1651763310000|2022-05-05 15:08:30|160524.8|160394.8|160532.3|160402.3|160535.7|160425.2|160513.6|160394|37
1651763320000|2022-05-05 15:08:40|160533.3|160403.3|160513.4|160423.4|160533.9|160423.6|160498.1|160368.1|40
1651763330000|2022-05-05 15:08:50|160513.3|160423.3|160605.7|160515.7|160634.5|160518.2|160513.3|160398.3|36
1651763340000|2022-05-05 15:09:00|160609.5|160519.5|160687.3|160557.3|160687.8|160557.8|160609.5|160496.2|37
1651763350000|2022-05-05 15:09:10|160682.7|160552.7|160662.6|160572.6|160686.1|160575.6|160657.2|160550.8|32
1651763360000|2022-05-05 15:09:20|160663|160573|160683.6|160553.6|160683.6|160574.4|160659.4|160549.4|29
1651763370000|2022-05-05 15:09:30|160688.9|160558.9|160624.9|160494.9|160688.9|160558.9|160564.2|160434.2|36
1651763380000|2022-05-05 15:09:40|160625.2|160495.2|160628.3|160498.3|160629.4|160499.4|160598.3|160468.3|33
1651763390000|2022-05-05 15:09:50|160626.1|160496.1|160633.7|160503.7|160634.5|160522.4|160602.8|160491.9|32
1651763400000|2022-05-05 15:10:00|160635.1|160505.1|160627.9|160497.9|160635.1|160518.8|160601.8|160494.3|23
1651763410000|2022-05-05 15:10:10|160628.6|160498.6|160607.3|160517.3|160631.8|160518.3|160599.6|160490.9|28
1651763420000|2022-05-05 15:10:20|160605.2|160515.2|160609.9|160519.9|160609.9|160519.9|160596|160506|32
1651763430000|2022-05-05 15:10:30|160611.9|160521.9|160639.5|160509.5|160647.8|160524|160610.3|160499.7|36
1651763440000|2022-05-05 15:10:40|160635.2|160505.2|160624|160494|160636.6|160525|160595.8|160486.7|35
1651763450000|2022-05-05 15:10:50|160623.9|160493.9|160593.9|160503.9|160630.6|160518.5|160592.6|160487.4|32
1651763460000|2022-05-05 15:11:00|160594.5|160504.5|160657.9|160567.9|160674.7|160572.5|160591.1|160501.1|40
1651763470000|2022-05-05 15:11:10|160664.1|160574.1|160748.9|160618.9|160748.9|160618.9|160654.2|160564.2|38
1651763480000|2022-05-05 15:11:20|160742.1|160612.1|160832.8|160702.8|160838.1|160710.8|160738.1|160611.9|38
1651763490000|2022-05-05 15:11:30|160834|160704|160834.5|160704.5|160834.5|160718.3|160789.4|160677|36
1651763500000|2022-05-05 15:11:40|160851.3|160721.3|160872.4|160742.4|160874.6|160744.6|160817.1|160705|38
1651763510000|2022-05-05 15:11:50|160873.2|160743.2|160822.1|160692.1|160876.8|160746.8|160822.1|160692.1|39
1651763520000|2022-05-05 15:12:00|160820.6|160690.6|160720.5|160590.5|160821.4|160691.4|160716.8|160586.8|40
1651763530000|2022-05-05 15:12:10|160718.4|160588.4|160814.2|160684.2|160814.2|160684.2|160717.9|160587.9|37
1651763540000|2022-05-05 15:12:20|160811.4|160681.4|160743.8|160613.8|160813.4|160683.4|160743.8|160613.8|38
1651763550000|2022-05-05 15:12:30|160740.8|160610.8|160746.3|160616.3|160757.1|160627.1|160728.4|160598.4|38
1651763560000|2022-05-05 15:12:40|160746.1|160616.1|160769.2|160639.2|160770.5|160654.8|160732.6|160602.6|37
1651763570000|2022-05-05 15:12:50|160768.7|160638.7|160833.7|160703.7|160835.4|160705.4|160768.7|160638.7|35
1651763580000|2022-05-05 15:13:00|160832.3|160702.3|160821.9|160691.9|160858.7|160728.7|160819.6|160689.6|35
1651763590000|2022-05-05 15:13:10|160798|160668|160734.8|160604.8|160798|160668|160728.5|160598.5|40
1651763600000|2022-05-05 15:13:20|160734.1|160604.1|160717.8|160587.8|160754.6|160624.6|160693|160563|40
1651763610000|2022-05-05 15:13:30|160716.2|160586.2|160667.5|160537.5|160724.7|160594.7|160663.1|160533.1|38
1651763620000|2022-05-05 15:13:40|160673.9|160543.9|160637.1|160507.1|160673.9|160543.9|160593.9|160463.9|40
1651763630000|2022-05-05 15:13:50|160639.3|160509.3|160552.4|160422.4|160639.3|160509.3|160550.7|160420.7|36
1651763640000|2022-05-05 15:14:00|160552.8|160422.8|160507.1|160377.1|160581.8|160451.8|160507.1|160377.1|37
1651763650000|2022-05-05 15:14:10|160518.3|160388.3|160525.6|160395.6|160542.1|160412.1|160518.3|160388.3|38
1651763660000|2022-05-05 15:14:20|160525.9|160395.9|160485.9|160355.9|160530.7|160400.7|160484.7|160354.7|34
1651763670000|2022-05-05 15:14:30|160488.2|160358.2|160566.4|160436.4|160570.4|160440.4|160473.4|160343.4|33
1651763680000|2022-05-05 15:14:40|160565.1|160435.1|160523.9|160393.9|160571.5|160441.5|160523.9|160393.9|33
1651763690000|2022-05-05 15:14:50|160519.1|160389.1|160483|160353|160519.9|160389.9|160470.1|160340.1|37
1651763700000|2022-05-05 15:15:00|160488.4|160358.4|160497.9|160367.9|160504|160374|160485.6|160355.6|31
1651763710000|2022-05-05 15:15:10|160499.1|160369.1|160506.4|160376.4|160506.8|160376.8|160499.1|160369.1|27
1651763720000|2022-05-05 15:15:20|160508.1|160378.1|160504.3|160374.3|160510.5|160395.1|160480.7|160373|36
1651763730000|2022-05-05 15:15:30|160503.2|160373.2|160505.2|160375.2|160506.6|160376.6|160501.2|160371.2|29
1651763740000|2022-05-05 15:15:40|160504.4|160374.4|160434.9|160344.9|160504.5|160374.5|160434.8|160336|29
1651763750000|2022-05-05 15:15:50|160436.1|160346.1|160435.7|160345.7|160472.1|160350.5|160435.1|160326.8|35
1651763760000|2022-05-05 15:16:00|160452.1|160322.1|160464.6|160374.6|160483.6|160380|160441.6|160311.6|24
1651763770000|2022-05-05 15:16:10|160485.3|160355.3|160533.8|160403.8|160533.8|160403.8|160462.4|160354|33
1651763780000|2022-05-05 15:16:20|160533.5|160403.5|160490.4|160360.4|160541.8|160411.8|160486.1|160356.1|34
1651763790000|2022-05-05 15:16:30|160491.1|160361.1|160470.4|160340.4|160493.2|160363.2|160470.4|160340.4|39
1651763800000|2022-05-05 15:16:40|160474.3|160344.3|160472.6|160342.6|160499.6|160369.6|160442.5|160312.5|40
1651763810000|2022-05-05 15:16:50|160474.4|160344.4|160460.1|160330.1|160477.3|160347.3|160428.2|160298.2|40
1651763820000|2022-05-05 15:17:00|160470.5|160340.5|160522.5|160392.5|160537.4|160407.4|160468.3|160338.3|39
1651763830000|2022-05-05 15:17:10|160522|160392|160518.1|160388.1|160524.1|160394.1|160509.7|160379.7|35
1651763840000|2022-05-05 15:17:20|160517.2|160387.2|160500.2|160370.2|160519.9|160389.9|160499.3|160369.3|22
1651763850000|2022-05-05 15:17:30|160500.6|160370.6|160495.7|160365.7|160502|160372|160491.5|160361.5|37
1651763860000|2022-05-05 15:17:40|160496.9|160366.9|160457.8|160327.8|160497.9|160388.9|160436.9|160322.2|39
1651763870000|2022-05-05 15:17:50|160458.9|160328.9|160471.7|160341.7|160487.9|160359.8|160444.8|160328.9|38
1651763880000|2022-05-05 15:18:00|160471.9|160341.9|160455.2|160365.2|160477.4|160374.6|160440.4|160332.2|38
1651763890000|2022-05-05 15:18:10|160455.9|160365.9|160406.8|160316.8|160477.4|160365.9|160406.8|160316.8|39
1651763900000|2022-05-05 15:18:20|160413.2|160323.2|160428.6|160298.6|160436.9|160339.2|160409.7|160294.8|38
1651763910000|2022-05-05 15:18:30|160431.3|160301.3|160423.8|160333.8|160431.3|160338.3|160408.3|160301.3|34
1651763920000|2022-05-05 15:18:40|160427.2|160337.2|160427.3|160337.3|160429|160339|160417.6|160327.6|34
1651763930000|2022-05-05 15:18:50|160427.4|160337.4|160460.4|160370.4|160463|160373|160419.4|160325.8|39
1651763940000|2022-05-05 15:19:00|160459.2|160369.2|160440.5|160350.5|160459.3|160369.3|160437.1|160347.1|35
1651763950000|2022-05-05 15:19:10|160441.9|160351.9|160477.9|160387.9|160478.1|160388.1|160441.9|160351.9|27
1651763960000|2022-05-05 15:19:20|160479.8|160389.8|160471.4|160381.4|160479.8|160389.8|160464.8|160374.8|24
1651763970000|2022-05-05 15:19:30|160472|160382|160498.4|160368.4|160500.2|160388.6|160466.7|160367.5|17
1651763980000|2022-05-05 15:19:40|160499.6|160369.6|160517.7|160387.7|160517.7|160409|160480|160364.8|33
1651763990000|2022-05-05 15:19:50|160519.6|160389.6|160625.3|160495.3|160632.1|160502.1|160519.6|160389.6|39
1651764000000|2022-05-05 15:20:00|160627|160497|160700.7|160570.7|160704.9|160574.9|160619.9|160489.9|40
1651764010000|2022-05-05 15:20:10|160700.4|160570.4|160739.2|160609.2|160743.3|160627.4|160696.9|160566.9|40
1651764020000|2022-05-05 15:20:20|160732.3|160602.3|160738.2|160608.2|160747.5|160636.1|160717.5|160601.4|40
1651764030000|2022-05-05 15:20:30|160737.3|160607.3|160719.5|160589.5|160771.8|160641.8|160716.8|160586.8|37
1651764040000|2022-05-05 15:20:40|160720.8|160590.8|160724.8|160594.8|160727.6|160597.6|160716.1|160586.1|30
1651764050000|2022-05-05 15:20:50|160724.5|160594.5|160726.7|160596.7|160744.3|160614.3|160720.2|160590.2|35
1651764060000|2022-05-05 15:21:00|160729.6|160599.6|160727.5|160637.5|160740.7|160640.2|160710|160599.6|38
1651764070000|2022-05-05 15:21:10|160723.9|160633.9|160712.3|160622.3|160728.8|160635.3|160706.6|160596.4|38
1651764080000|2022-05-05 15:21:20|160724|160634|160711.2|160621.2|160731.3|160635.2|160706.3|160596.5|38
1651764090000|2022-05-05 15:21:30|160710.3|160620.3|160706.8|160616.8|160736|160630.4|160701.9|160598.7|39
1651764100000|2022-05-05 15:21:40|160706.4|160616.4|160697.8|160607.8|160719.3|160629.3|160696|160606|37
1651764110000|2022-05-05 15:21:50|160697.9|160607.9|160736.3|160606.3|160742.6|160631.7|160696.6|160603.1|37
1651764120000|2022-05-05 15:22:00|160737.9|160607.9|160722.2|160592.2|160738.4|160632|160701.8|160592.2|36
1651764130000|2022-05-05 15:22:10|160724.9|160594.9|160695.6|160605.6|160724.9|160614.8|160693|160594.9|26
1651764140000|2022-05-05 15:22:20|160695.3|160605.3|160711.2|160621.2|160733.7|160621.5|160694.5|160593.1|27
1651764150000|2022-05-05 15:22:30|160711.1|160621.1|160714.7|160624.7|160714.9|160624.9|160709|160619|21
1651764160000|2022-05-05 15:22:40|160718.4|160628.4|160724.9|160634.9|160732.2|160642.2|160718.4|160628.4|37
1651764170000|2022-05-05 15:22:50|160725.1|160635.1|160726.7|160636.7|160726.7|160636.7|160722.6|160632.6|26
1651764180000|2022-05-05 15:23:00|160726.4|160636.4|160726|160636|160730|160640|160724.8|160634.8|27
1651764190000|2022-05-05 15:23:10|160727|160637|160725.8|160635.8|160728.3|160638.3|160722.4|160632.4|30
1651764200000|2022-05-05 15:23:20|160726.2|160636.2|160719.6|160629.6|160728|160638|160719.6|160629.6|29
1651764210000|2022-05-05 15:23:30|160709.3|160619.3|160705.6|160615.6|160710.9|160620.9|160700.6|160610.6|33
1651764220000|2022-05-05 15:23:40|160705.7|160615.7|160723.7|160633.7|160728.4|160636.6|160701|160598.4|39
1651764230000|2022-05-05 15:23:50|160723.8|160633.8|160711.2|160621.2|160723.8|160633.8|160709.2|160619.2|38
1651764240000|2022-05-05 15:24:00|160711.1|160621.1|160689.4|160599.4|160720|160630|160669.2|160579.2|35
1651764250000|2022-05-05 15:24:10|160689.3|160599.3|160686.4|160596.4|160690|160600|160682.9|160592.9|38
1651764260000|2022-05-05 15:24:20|160685.4|160595.4|160659.9|160569.9|160690.9|160600.9|160647.4|160557.4|36
1651764270000|2022-05-05 15:24:30|160660.3|160570.3|160667.3|160577.3|160684.5|160580.3|160660.3|160554.5|36
1651764280000|2022-05-05 15:24:40|160666.7|160576.7|160677.4|160587.4|160690.3|160600.3|160665.8|160575.8|37
1651764290000|2022-05-05 15:24:50|160677.9|160587.9|160670.7|160580.7|160686.7|160596.7|160667.5|160577.5|40
1651764300000|2022-05-05 15:25:00|160671.7|160581.7|160666.7|160576.7|160672.6|160582.6|160658.5|160568.5|36
1651764310000|2022-05-05 15:25:10|160665.1|160575.1|160679.3|160589.3|160679.3|160589.3|160661|160571|35
1651764320000|2022-05-05 15:25:20|160675.9|160585.9|160706.3|160616.3|160710.7|160620.7|160673.3|160583.3|40
1651764330000|2022-05-05 15:25:30|160708.6|160618.6|160700.3|160610.3|160708.6|160618.6|160691.1|160601.1|34
1651764340000|2022-05-05 15:25:40|160701.4|160611.4|160708|160618|160716.1|160626.1|160699.9|160609.9|38
1651764350000|2022-05-05 15:25:50|160707.1|160617.1|160700.7|160610.7|160707.1|160617.1|160693.1|160603.1|35
1651764360000|2022-05-05 15:26:00|160698.8|160608.8|160700.3|160610.3|160706.6|160616.6|160698|160608|35
1651764370000|2022-05-05 15:26:10|160699.5|160609.5|160689.8|160599.8|160701.2|160611.2|160685.3|160595.3|36
1651764380000|2022-05-05 15:26:20|160689|160599|160680.3|160590.3|160689.3|160599.3|160677|160587|34
1651764390000|2022-05-05 15:26:30|160682.4|160592.4|160664.1|160574.1|160683.6|160593.6|160653.7|160563.7|29
1651764400000|2022-05-05 15:26:40|160666.3|160576.3|160694.6|160604.6|160695.1|160605.1|160665.3|160575.3|31
1651764410000|2022-05-05 15:26:50|160694.1|160604.1|160685.6|160595.6|160711.3|160614.7|160680.9|160581.3|33
1651764420000|2022-05-05 15:27:00|160684.4|160594.4|160684.4|160594.4|160686.8|160596.8|160677.4|160587.4|29
1651764430000|2022-05-05 15:27:10|160683.4|160593.4|160684.5|160594.5|160687.9|160597.9|160675.7|160585.7|37
1651764440000|2022-05-05 15:27:20|160685.6|160595.6|160702.4|160612.4|160702.4|160612.4|160683.3|160593.3|36
1651764450000|2022-05-05 15:27:30|160705.2|160615.2|160717.2|160627.2|160719.9|160629.9|160701.8|160611.8|39
1651764460000|2022-05-05 15:27:40|160714.9|160624.9|160695.4|160605.4|160715.1|160625.1|160695.1|160605.1|39
1651764470000|2022-05-05 15:27:50|160696|160606|160695.8|160605.8|160699.1|160609.1|160689.7|160599.7|38
1651764480000|2022-05-05 15:28:00|160695.4|160605.4|160678|160588|160695.4|160605.4|160675.1|160585.1|34
1651764490000|2022-05-05 15:28:10|160675|160585|160669.6|160579.6|160694.9|160587|160667.3|160557.8|30
1651764500000|2022-05-05 15:28:20|160688.7|160558.7|160701.2|160571.2|160707.1|160577.1|160688.7|160558.7|34
1651764510000|2022-05-05 15:28:30|160699.9|160569.9|160694.2|160604.2|160710.3|160609.6|160689.4|160566.2|31
1651764520000|2022-05-05 15:28:40|160694|160604|160672.9|160582.9|160694.3|160604.3|160668.4|160561.8|35
1651764530000|2022-05-05 15:28:50|160672.2|160582.2|160704.1|160574.1|160705.8|160582.6|160671.9|160564.9|33
1651764540000|2022-05-05 15:29:00|160708.9|160578.9|160647.9|160557.9|160710|160589.5|160645.3|160555.3|31
1651764550000|2022-05-05 15:29:10|160652.8|160562.8|160653.4|160563.4|160654.1|160564.1|160646.4|160556.4|27
1651764560000|2022-05-05 15:29:20|160653.1|160563.1|160645.1|160555.1|160653.2|160563.2|160645.1|160555.1|22
1651764570000|2022-05-05 15:29:30|160646|160556|160596.1|160506.1|160646|160556|160596.1|160506.1|39
1651764580000|2022-05-05 15:29:40|160598.8|160508.8|160600.3|160510.3|160600.9|160510.9|160598.4|160508.4|29
1651764590000|2022-05-05 15:29:50|160603.2|160513.2|160614.8|160484.8|160623.7|160515|160598.4|160483.2|35
1651764600000|2022-05-05 15:30:00|160613.7|160483.7|160589.9|160499.9|160613.7|160510.8|160579|160481.2|37
1651764610000|2022-05-05 15:30:10|160593.4|160503.4|160530.5|160440.5|160593.4|160503.4|160530.3|160440.3|30
1651764620000|2022-05-05 15:30:20|160532.6|160442.6|160522.9|160432.9|160538.4|160448.4|160522.9|160432.9|16
1651764630000|2022-05-05 15:30:30|160524.2|160434.2|160536.9|160446.9|160560.3|160459.1|160524.2|160429|36
1651764640000|2022-05-05 15:30:40|160538.5|160448.5|160534.5|160444.5|160540.4|160450.4|160533.1|160443.1|32
1651764650000|2022-05-05 15:30:50|160534.7|160444.7|160560.5|160470.5|160561.3|160471.3|160534.3|160444.3|28
1651764660000|2022-05-05 15:31:00|160557.8|160467.8|160579|160449|160579|160475.5|160552.8|160444.7|35
1651764670000|2022-05-05 15:31:10|160578.8|160448.8|160548|160458|160578.8|160464.8|160548|160439.9|33
1651764680000|2022-05-05 15:31:20|160546.8|160456.8|160539.2|160449.2|160552.2|160462.2|160537.2|160447.2|31
1651764690000|2022-05-05 15:31:30|160538.2|160448.2|160537.6|160447.6|160541.9|160451.9|160535.5|160445.5|25
1651764700000|2022-05-05 15:31:40|160537.7|160447.7|160526.5|160436.5|160538.3|160448.3|160526.5|160436.5|33
1651764710000|2022-05-05 15:31:50|160526.9|160436.9|160441.5|160311.5|160526.9|160436.9|160441.2|160311.2|35
1651764720000|2022-05-05 15:32:00|160442.3|160312.3|160423.9|160293.9|160453.8|160323.8|160404.8|160293.9|36
1651764730000|2022-05-05 15:32:10|160423.5|160293.5|160393.7|160303.7|160430.2|160311.1|160392.1|160281|39
1651764740000|2022-05-05 15:32:20|160413.4|160283.4|160394.3|160264.3|160440.1|160332.2|160358.6|160228.6|39
1651764750000|2022-05-05 15:32:30|160391.4|160261.4|160353.9|160223.9|160391.5|160261.5|160349.9|160219.9|34
1651764760000|2022-05-05 15:32:40|160355.3|160225.3|160351.4|160221.4|160356.6|160226.6|160349.2|160219.2|24
1651764770000|2022-05-05 15:32:50|160347.7|160217.7|160340.7|160210.7|160351.1|160221.1|160336.9|160206.9|31
1651764780000|2022-05-05 15:33:00|160339.3|160209.3|160312.5|160222.5|160345.4|160223.8|160310.8|160204.2|39
1651764790000|2022-05-05 15:33:10|160312.7|160222.7|160323.1|160193.1|160332.2|160222.8|160304|160193.1|32
1651764800000|2022-05-05 15:33:20|160327|160197|160305.8|160215.8|160327.8|160216.4|160300.1|160194.2|20
1651764810000|2022-05-05 15:33:30|160327.3|160197.3|160286.7|160196.7|160332|160213.8|160286.7|160194.4|23
1651764820000|2022-05-05 15:33:40|160282.2|160192.2|160264.6|160174.6|160302.1|160192.2|160257.4|160165.9|35
1651764830000|2022-05-05 15:33:50|160265|160175|160275.2|160185.2|160293.6|160185.2|160254.3|160150.7|30
1651764840000|2022-05-05 15:34:00|160275.8|160185.8|160289.9|160159.9|160291.8|160185.8|160266.5|160153.1|26
1651764850000|2022-05-05 15:34:10|160261.7|160171.7|160272.5|160182.5|160285.4|160184.3|160259.1|160155.4|30
1651764860000|2022-05-05 15:34:20|160272.8|160182.8|160280.7|160190.7|160306.2|160208.7|160272.8|160176.2|33
1651764870000|2022-05-05 15:34:30|160282.3|160192.3|160308.9|160218.9|160309.2|160219.2|160265.4|160175.4|32
1651764880000|2022-05-05 15:34:40|160308.4|160218.4|160314.7|160224.7|160316.8|160226.8|160308.4|160218.4|37
1651764890000|2022-05-05 15:34:50|160315.3|160225.3|160313|160223|160315.3|160225.3|160306.5|160216.5|35
1651764900000|2022-05-05 15:35:00|160313.2|160223.2|160305.3|160215.3|160319|160229|160303.5|160213.5|38
1651764910000|2022-05-05 15:35:10|160305.7|160215.7|160279.3|160189.3|160312.4|160222.4|160279.3|160189.3|37
1651764920000|2022-05-05 15:35:20|160277.4|160187.4|160290.1|160200.1|160294.4|160200.1|160274.6|160161.9|39
1651764930000|2022-05-05 15:35:30|160290.7|160200.7|160305.4|160215.4|160323.2|160226.7|160289.6|160191.8|36
1651764940000|2022-05-05 15:35:40|160306.7|160216.7|160302.2|160212.2|160319.2|160225.2|160299.3|160181.5|33
1651764950000|2022-05-05 15:35:50|160302.1|160212.1|160278|160188|160302.1|160212.1|160276.7|160186.7|33
1651764960000|2022-05-05 15:36:00|160280.5|160190.5|160296.6|160206.6|160316.8|160206.6|160273.8|160179.5|38
1651764970000|2022-05-05 15:36:10|160296.2|160206.2|160304.3|160174.3|160313.9|160207.7|160284.8|160174|32
1651764980000|2022-05-05 15:36:20|160303.6|160173.6|160304|160174|160310.4|160180.4|160300.2|160170.2|37
1651764990000|2022-05-05 15:36:30|160304.5|160174.5|160299|160169|160307.7|160177.7|160299|160169|33
1651765000000|2022-05-05 15:36:40|160298.7|160168.7|160295.4|160165.4|160298.7|160190|160269.7|160165.1|33
1651765010000|2022-05-05 15:36:50|160295.9|160165.9|160299.8|160169.8|160301.7|160171.7|160295.9|160165.9|31
1651765020000|2022-05-05 15:37:00|160296|160166|160214.4|160124.4|160298.1|160176.1|160214.4|160096|31
1651765030000|2022-05-05 15:37:10|160214.3|160124.3|160230.2|160100.2|160232.1|160125.6|160196.2|160090.3|37
1651765040000|2022-05-05 15:37:20|160231.3|160101.3|160219.6|160129.6|160233.2|160130.6|160211.8|160099.2|32
1651765050000|2022-05-05 15:37:30|160219.3|160129.3|160169.7|160039.7|160239.9|160132.1|160159.8|160039.7|30
1651765060000|2022-05-05 15:37:40|160166|160036|160146|160056|160166|160064.3|160141.6|160036|31
1651765070000|2022-05-05 15:37:50|160146.2|160056.2|160163.9|160033.9|160169.3|160056.6|160145.6|160033.9|18
1651765080000|2022-05-05 15:38:00|160162.8|160032.8|160145.4|160055.4|160162.8|160058.3|160141.2|160032.8|27
1651765090000|2022-05-05 15:38:10|160145.6|160055.6|160153.2|160063.2|160160.4|160070.4|160142|160052|21
1651765100000|2022-05-05 15:38:20|160151.6|160061.6|160142|160052|160157|160067|160141.7|160051.7|27
1651765110000|2022-05-05 15:38:30|160161.6|160031.6|160162|160032|160165.2|160056.3|160137.6|160029.6|30
1651765120000|2022-05-05 15:38:40|160162.6|160032.6|160145.2|160055.2|160163.4|160055.2|160140.7|160032.6|26
1651765130000|2022-05-05 15:38:50|160145.7|160055.7|160143.9|160053.9|160145.7|160055.7|160142.9|160052.9|21
1651765140000|2022-05-05 15:39:00|160143.7|160053.7|160140.6|160050.6|160173.5|160056.9|160139.9|160030|31
1651765150000|2022-05-05 15:39:10|160139.7|160049.7|160143.8|160053.8|160144|160054|160137.8|160047.8|24
1651765160000|2022-05-05 15:39:20|160140.3|160050.3|160237|160107|160237|160123|160140.3|160050.3|28
1651765170000|2022-05-05 15:39:30|160238.1|160108.1|160198.7|160108.7|160238.1|160114.8|160198.7|160092.9|33
1651765180000|2022-05-05 15:39:40|160199.3|160109.3|160197|160107|160199.8|160109.8|160195.3|160105.3|30
1651765190000|2022-05-05 15:39:50|160197.9|160107.9|160193|160063|160198.5|160108.5|160162.3|160049.6|32
1651765200000|2022-05-05 15:40:00|160189.4|160059.4|160143.7|160053.7|160196.5|160069.2|160141|160044.6|38
1651765210000|2022-05-05 15:40:10|160141.9|160051.9|160147.7|160057.7|160147.7|160057.7|160141.8|160051.8|23
1651765220000|2022-05-05 15:40:20|160145.2|160055.2|160143.8|160053.8|160146.7|160056.7|160141.2|160051.2|20
1651765230000|2022-05-05 15:40:30|160144.2|160054.2|160143.1|160053.1|160146|160056|160141|160051|18
1651765240000|2022-05-05 15:40:40|160149.7|160059.7|160156.2|160066.2|160156.5|160066.5|160132|160042|34
1651765250000|2022-05-05 15:40:50|160156.7|160066.7|160151.2|160061.2|160156.7|160066.7|160148.6|160058.6|21
1651765260000|2022-05-05 15:41:00|160150.2|160060.2|160158.5|160068.5|160158.6|160068.6|160148|160058|18
1651765270000|2022-05-05 15:41:10|160158.6|160068.6|160158.1|160068.1|160159.7|160069.7|160157.2|160067.2|24
1651765280000|2022-05-05 15:41:20|160156.3|160066.3|160157.3|160067.3|160158.3|160068.3|160155.5|160065.5|15
1651765290000|2022-05-05 15:41:30|160158|160068|160166.1|160076.1|160168.4|160078.4|160156.2|160066.2|22
1651765300000|2022-05-05 15:41:40|160170.1|160080.1|160221.5|160091.5|160221.5|160110|160170|160080|29
1651765310000|2022-05-05 15:41:50|160220.8|160090.8|160210.4|160120.4|160221.3|160120.4|160197.5|160087.3|33
1651765320000|2022-05-05 15:42:00|160202.7|160112.7|160206.2|160076.2|160215.4|160114.9|160196.8|160076.2|34
1651765330000|2022-05-05 15:42:10|160205.2|160075.2|160214.7|160084.7|160217.2|160087.2|160201.9|160071.9|36
1651765340000|2022-05-05 15:42:20|160214.6|160084.6|160233|160143|160243.6|160143.2|160214.6|160084.6|35
1651765350000|2022-05-05 15:42:30|160255.1|160125.1|160294.8|160204.8|160317.2|160206.5|160245.7|160125.1|36
1651765360000|2022-05-05 15:42:40|160312.8|160182.8|160333.5|160203.5|160333.5|160217.6|160290.8|160181.2|30
1651765370000|2022-05-05 15:42:50|160333|160203|160304.2|160214.2|160337.5|160224.5|160302.5|160198.2|24
1651765380000|2022-05-05 15:43:00|160303.6|160213.6|160311.4|160221.4|160311.5|160221.5|160303.6|160213.6|27
1651765390000|2022-05-05 15:43:10|160312.1|160222.1|160308.3|160218.3|160314.8|160224.8|160307.3|160217.3|27
1651765400000|2022-05-05 15:43:20|160308.1|160218.1|160307.6|160217.6|160310.1|160220.1|160306.7|160216.7|20
1651765410000|2022-05-05 15:43:30|160311.2|160221.2|160310.4|160220.4|160313.5|160223.5|160309|160219|23
1651765420000|2022-05-05 15:43:40|160310.1|160220.1|160307.9|160217.9|160325.2|160220.5|160303.3|160191.3|17
1651765430000|2022-05-05 15:43:50|160307.2|160217.2|160312.4|160222.4|160335.3|160229|160307.2|160202.2|20
1651765440000|2022-05-05 15:44:00|160311.8|160221.8|160368.7|160238.7|160368.7|160246.4|160311.1|160221.1|30
1651765450000|2022-05-05 15:44:10|160370.6|160240.6|160322.5|160232.5|160370.6|160240.6|160321.4|160204.9|33
1651765460000|2022-05-05 15:44:20|160324.1|160234.1|160341.9|160211.9|160344.9|160235.4|160319.5|160211.9|33
1651765470000|2022-05-05 15:44:30|160341.7|160211.7|160333.9|160203.9|160342.9|160212.9|160333.7|160203.7|25
1651765480000|2022-05-05 15:44:40|160334.6|160204.6|160333.6|160203.6|160339.9|160209.9|160332.6|160202.6|28
1651765490000|2022-05-05 15:44:50|160336.1|160206.1|160336.9|160206.9|160341.5|160234.2|160317.5|160205.7|30
1651765500000|2022-05-05 15:45:00|160337|160207|160340.9|160210.9|160343.2|160213.2|160337|160207|30
1651765510000|2022-05-05 15:45:10|160341.1|160211.1|160317.6|160227.6|160341.1|160231.4|160309.8|160205.2|38
1651765520000|2022-05-05 15:45:20|160318.5|160228.5|160426.8|160296.8|160430.7|160300.7|160315.7|160225.7|34
1651765530000|2022-05-05 15:45:30|160423.9|160293.9|160452.1|160362.1|160483.1|160375.1|160421.2|160291.2|38
1651765540000|2022-05-05 15:45:40|160450.3|160360.3|160469.8|160339.8|160472|160362.6|160447|160337.7|31
1651765550000|2022-05-05 15:45:50|160470.8|160340.8|160493.2|160363.2|160495.6|160365.6|160470.1|160340.1|35
1651765560000|2022-05-05 15:46:00|160493.8|160363.8|160498.4|160368.4|160498.4|160368.4|160490.4|160360.4|31
1651765570000|2022-05-05 15:46:10|160500.8|160370.8|160469.5|160379.5|160517.1|160400.8|160464.8|160356.9|38
1651765580000|2022-05-05 15:46:20|160465.9|160375.9|160486.9|160356.9|160505|160393.8|160465.9|160344.6|38
1651765590000|2022-05-05 15:46:30|160488.7|160358.7|160472.6|160342.6|160493.5|160366.2|160454|160339|36
1651765600000|2022-05-05 15:46:40|160474.3|160344.3|160474.9|160344.9|160476.5|160346.5|160473.9|160343.9|33
1651765610000|2022-05-05 15:46:50|160478.7|160348.7|160452.2|160362.2|160481.5|160362.2|160452.2|160343.1|37
1651765620000|2022-05-05 15:47:00|160451.3|160361.3|160464|160334|160465|160365.9|160435.5|160325.7|34
1651765630000|2022-05-05 15:47:10|160464.9|160334.9|160468.9|160338.9|160472.7|160342.7|160464.3|160334.3|34
1651765640000|2022-05-05 15:47:20|160469.6|160339.6|160500.9|160410.9|160528.3|160413.2|160465.9|160335.9|33
1651765650000|2022-05-05 15:47:30|160503.4|160413.4|160504.7|160414.7|160519.8|160429.8|160497.6|160407.6|28
1651765660000|2022-05-05 15:47:40|160508.3|160418.3|160497.1|160407.1|160510|160420|160497.1|160407.1|29
1651765670000|2022-05-05 15:47:50|160497|160407|160497.4|160407.4|160504.9|160414.9|160496.6|160406.6|31
1651765680000|2022-05-05 15:48:00|160496.1|160406.1|160524.2|160394.2|160529.1|160420.7|160496.1|160394.2|29
1651765690000|2022-05-05 15:48:10|160523.8|160393.8|160672.6|160582.6|160672.6|160582.6|160504|160393.8|33
1651765700000|2022-05-05 15:48:20|160686.6|160596.6|160682.7|160592.7|160688.7|160598.7|160679.5|160589.5|31
1651765710000|2022-05-05 15:48:30|160683|160593|160683.4|160593.4|160683.8|160593.8|160680.9|160590.9|26
1651765720000|2022-05-05 15:48:40|160684.5|160594.5|160695.8|160605.8|160717.6|160607|160684.5|160584.8|27
1651765730000|2022-05-05 15:48:50|160694|160604|160690.4|160600.4|160710.5|160605.1|160687.7|160578.3|25
1651765740000|2022-05-05 15:49:00|160691.5|160601.5|160682.2|160592.2|160691.5|160601.5|160681|160591|32
1651765750000|2022-05-05 15:49:10|160682.3|160592.3|160715.4|160625.4|160745.7|160625.4|160682.3|160585.7|32
1651765760000|2022-05-05 15:49:20|160710.5|160620.5|160732.8|160602.8|160746.9|160632.8|160710.5|160602.8|37
1651765770000|2022-05-05 15:49:30|160721.5|160591.5|160624.1|160494.1|160721.5|160591.5|160614.4|160484.4|38
1651765780000|2022-05-05 15:49:40|160625.5|160495.5|160554.1|160464.1|160625.5|160495.5|160547.2|160445.9|35
1651765790000|2022-05-05 15:49:50|160554.8|160464.8|160573.2|160443.2|160578.6|160471.4|160551.1|160443.2|29
1651765800000|2022-05-05 15:50:00|160572.4|160442.4|160539.3|160409.3|160581.6|160451.6|160536.3|160406.3|32
1651765810000|2022-05-05 15:50:10|160543.6|160413.6|160555|160425|160555|160425|160540|160410|37
1651765820000|2022-05-05 15:50:20|160550|160420|160632.3|160502.3|160636.4|160506.4|160550|160420|35
1651765830000|2022-05-05 15:50:30|160626.6|160496.6|160600.7|160470.7|160626.6|160496.6|160598.5|160468.5|36
1651765840000|2022-05-05 15:50:40|160608.2|160478.2|160606.4|160476.4|160608.2|160478.2|160602|160472|33
1651765850000|2022-05-05 15:50:50|160607.4|160477.4|160605.9|160475.9|160608.1|160478.1|160604.3|160474.3|31
1651765860000|2022-05-05 15:51:00|160604.5|160474.5|160609.9|160479.9|160609.9|160479.9|160604.5|160474.5|19
1651765870000|2022-05-05 15:51:10|160610|160480|160612.5|160482.5|160616.8|160486.8|160606.4|160476.4|33
1651765880000|2022-05-05 15:51:20|160612.9|160482.9|160612.2|160482.2|160618.3|160488.3|160611.3|160481.3|30
1651765890000|2022-05-05 15:51:30|160614.6|160484.6|160654.1|160524.1|160666.7|160547.8|160614.6|160484.6|33
1651765900000|2022-05-05 15:51:40|160660|160530|160661.9|160531.9|160667.9|160537.9|160659.2|160529.2|31
1651765910000|2022-05-05 15:51:50|160663|160533|160661.7|160531.7|160664.7|160534.7|160658.9|160528.9|24
1651765920000|2022-05-05 15:52:00|160661.2|160531.2|160666.4|160536.4|160669.2|160539.2|160660.7|160530.7|24
1651765930000|2022-05-05 15:52:10|160664.2|160534.2|160664.1|160534.1|160668.3|160538.3|160658.7|160528.7|23
1651765940000|2022-05-05 15:52:20|160665.8|160535.8|160663.1|160533.1|160665.8|160535.8|160658.5|160528.5|23
1651765950000|2022-05-05 15:52:30|160660.9|160530.9|160663.1|160533.1|160670.1|160540.1|160658.5|160528.5|20
1651765960000|2022-05-05 15:52:40|160661.2|160531.2|160661.9|160531.9|160663|160533|160656.2|160526.2|17
1651765970000|2022-05-05 15:52:50|160663.2|160533.2|160665.9|160535.9|160669.2|160539.2|160663.2|160533.2|14
1651765980000|2022-05-05 15:53:00|160668.3|160538.3|160664.9|160534.9|160668.5|160538.5|160664.7|160534.7|10
1651765990000|2022-05-05 15:53:10|160665.1|160535.1|160661.3|160531.3|160666.3|160536.3|160661.1|160531.1|18
1651766000000|2022-05-05 15:53:20|160662.1|160532.1|160641.8|160551.8|160662.5|160551.8|160636.4|160532.1|13
1651766010000|2022-05-05 15:53:30|160637.8|160547.8|160650.9|160520.9|160656.6|160551.3|160616|160519.9|27
1651766020000|2022-05-05 15:53:40|160651.9|160521.9|160654.2|160564.2|160669.2|160564.2|160649.4|160521.7|21
1651766030000|2022-05-05 15:53:50|160653.2|160563.2|160744.5|160614.5|160767.7|160660.9|160648.3|160531.8|30
1651766040000|2022-05-05 15:54:00|160743.5|160613.5|160728.4|160598.4|160763.3|160633.3|160724|160594|36
1651766050000|2022-05-05 15:54:10|160728.3|160598.3|160763.7|160673.7|160787.2|160678.2|160728.3|160598.3|40
1651766060000|2022-05-05 15:54:20|160764.6|160674.6|160740.9|160650.9|160790.3|160680.8|160731.1|160641.1|31
1651766070000|2022-05-05 15:54:30|160739|160649|160731.4|160641.4|160748.3|160658.3|160728.7|160638.7|36
1651766080000|2022-05-05 15:54:40|160740.1|160650.1|160784|160654|160784|160675.5|160740.1|160650.1|36
1651766090000|2022-05-05 15:54:50|160762.1|160672.1|160753.1|160663.1|160762.1|160672.1|160752|160662|26
1651766100000|2022-05-05 15:55:00|160724.8|160634.8|160722.7|160592.7|160724.8|160634.8|160688.4|160558.4|39
1651766110000|2022-05-05 15:55:10|160722.2|160592.2|160663.3|160533.3|160722.2|160592.2|160661.2|160531.2|40
1651766120000|2022-05-05 15:55:20|160667.1|160537.1|160674.7|160544.7|160679.7|160549.7|160661.7|160531.7|37
1651766130000|2022-05-05 15:55:30|160674.9|160544.9|160684.6|160554.6|160685.9|160555.9|160671.3|160541.3|33
1651766140000|2022-05-05 15:55:40|160685.2|160555.2|160673.8|160543.8|160685.2|160555.2|160672.9|160542.9|37
1651766150000|2022-05-05 15:55:50|160673.7|160543.7|160685.7|160555.7|160685.7|160555.7|160670.8|160540.8|32
1651766160000|2022-05-05 15:56:00|160686.6|160556.6|160691.4|160561.4|160692.3|160562.3|160685.8|160555.8|31
1651766170000|2022-05-05 15:56:10|160691.8|160561.8|160692.9|160562.9|160696.7|160566.7|160689.4|160559.4|36
1651766180000|2022-05-05 15:56:20|160692.8|160562.8|160684.8|160554.8|160693.7|160563.7|160684.2|160554.2|32
1651766190000|2022-05-05 15:56:30|160683|160553|160670.5|160540.5|160683|160553|160668.9|160538.9|36
1651766200000|2022-05-05 15:56:40|160670.7|160540.7|160669.2|160539.2|160671.4|160541.4|160668.4|160538.4|28
1651766210000|2022-05-05 15:56:50|160669|160539|160608.9|160478.9|160669.3|160539.3|160576.5|160446.5|37
1651766220000|2022-05-05 15:57:00|160612.5|160482.5|160567.9|160437.9|160618.8|160488.8|160567.9|160437.9|39
1651766230000|2022-05-05 15:57:10|160568.9|160438.9|160549.6|160419.6|160568.9|160438.9|160535.7|160405.7|32
1651766240000|2022-05-05 15:57:20|160549.8|160419.8|160560.3|160430.3|160565.6|160435.6|160549.5|160419.5|38
1651766250000|2022-05-05 15:57:30|160565.7|160435.7|160559.9|160429.9|160565.7|160435.7|160557.6|160427.6|34
1651766260000|2022-05-05 15:57:40|160560.1|160430.1|160549.5|160419.5|160562.8|160432.8|160549.1|160419.1|37
1651766270000|2022-05-05 15:57:50|160548.8|160418.8|160552.7|160422.7|160556.1|160426.1|160531.5|160401.5|38
1651766280000|2022-05-05 15:58:00|160558.6|160428.6|160544.5|160414.5|160561.2|160431.2|160542.8|160412.8|40
1651766290000|2022-05-05 15:58:10|160544|160414|160538.6|160408.6|160544.6|160414.6|160538.6|160408.6|39
1651766300000|2022-05-05 15:58:20|160535.1|160405.1|160535.7|160405.7|160537.8|160407.8|160534|160404|32
1651766310000|2022-05-05 15:58:30|160535.2|160405.2|160476.4|160346.4|160535.5|160405.5|160473.3|160343.3|34
1651766320000|2022-05-05 15:58:40|160475.3|160345.3|160479.4|160349.4|160480.3|160350.3|160473.6|160343.6|38
1651766330000|2022-05-05 15:58:50|160478.6|160348.6|160491.6|160361.6|160492.3|160362.3|160476.6|160346.6|35
1651766340000|2022-05-05 15:59:00|160492.5|160362.5|160544.8|160414.8|160553.6|160423.6|160492.5|160362.5|39
1651766350000|2022-05-05 15:59:10|160547.4|160417.4|160540|160410|160547.4|160417.4|160539.3|160409.3|36
1651766360000|2022-05-05 15:59:20|160539|160409|160540.4|160410.4|160541.2|160411.2|160538.4|160408.4|34
1651766370000|2022-05-05 15:59:30|160540.8|160410.8|160521.6|160431.6|160544|160433.3|160521.4|160409.8|30
1651766380000|2022-05-05 15:59:40|160521.8|160431.8|160542.8|160412.8|160545.1|160432.7|160518.5|160407.6|28
1651766390000|2022-05-05 15:59:50|160542.9|160412.9|160554.4|160424.4|160555.6|160425.6|160541.5|160411.5|39
1651766400000|2022-05-05 16:00:00|160553.8|160423.8|160534.1|160404.1|160557.8|160427.8|160532.8|160402.8|38
1651766410000|2022-05-05 16:00:10|160533.4|160403.4|160541.3|160411.3|160541.5|160411.5|160533.2|160403.2|38
1651766420000|2022-05-05 16:00:20|160543.4|160413.4|160545.9|160415.9|160551.7|160421.7|160542.3|160412.3|39
1651766430000|2022-05-05 16:00:30|160546|160416|160543.6|160413.6|160547.7|160417.7|160541.7|160411.7|34
1651766440000|2022-05-05 16:00:40|160543.8|160413.8|160643.7|160513.7|160645.9|160515.9|160542|160412|36
1651766450000|2022-05-05 16:00:50|160651.2|160521.2|160647.9|160517.9|160656.2|160526.2|160644.6|160514.6|37
1651766460000|2022-05-05 16:01:00|160647.8|160517.8|160644.3|160514.3|160649.2|160519.2|160644.1|160514.1|39
1651766470000|2022-05-05 16:01:10|160645.5|160515.5|160627.7|160497.7|160650.8|160520.8|160625.2|160495.2|35
1651766480000|2022-05-05 16:01:20|160628.5|160498.5|160639.5|160509.5|160641.1|160511.1|160605.3|160475.3|37
1651766490000|2022-05-05 16:01:30|160640|160510|160667.3|160537.3|160670.1|160540.1|160636.9|160506.9|38
1651766500000|2022-05-05 16:01:40|160665.7|160535.7|160668.1|160538.1|160675.4|160545.4|160662.5|160532.5|38
1651766510000|2022-05-05 16:01:50|160672.5|160542.5|160733.6|160603.6|160752|160622|160671.6|160541.6|38
1651766520000|2022-05-05 16:02:00|160731.7|160601.7|160758.2|160628.2|160760.7|160630.7|160731.7|160601.7|39
1651766530000|2022-05-05 16:02:10|160756.6|160626.6|160744.7|160614.7|160768.1|160638.1|160744.7|160614.7|37
1651766540000|2022-05-05 16:02:20|160748.6|160618.6|160633.7|160503.7|160753.8|160623.8|160633.7|160503.7|38
1651766550000|2022-05-05 16:02:30|160637|160507|160670|160540|160679.6|160549.6|160629.5|160499.5|33
1651766560000|2022-05-05 16:02:40|160675|160545|160669.3|160539.3|160675|160545|160667.5|160537.5|25
1651766570000|2022-05-05 16:02:50|160669.6|160539.6|160680.5|160550.5|160686.5|160556.5|160669.6|160539.6|32
1651766580000|2022-05-05 16:03:00|160681|160551|160711.8|160581.8|160714.7|160584.7|160677.6|160547.6|38
1651766590000|2022-05-05 16:03:10|160712|160582|160702.3|160572.3|160714.8|160584.8|160699.6|160569.6|36
1651766600000|2022-05-05 16:03:20|160704|160574|160701.7|160571.7|160704.8|160574.8|160700.4|160570.4|35
1651766610000|2022-05-05 16:03:30|160687.7|160557.7|160653.9|160523.9|160688.4|160558.4|160639.7|160509.7|35
1651766620000|2022-05-05 16:03:40|160657.5|160527.5|160659.7|160529.7|160682.9|160552.9|160657.5|160527.5|35
1651766630000|2022-05-05 16:03:50|160660.9|160530.9|160642|160512|160663.5|160533.5|160639|160509|29
1651766640000|2022-05-05 16:04:00|160652.4|160522.4|160653.9|160523.9|160661.8|160531.8|160643.3|160513.3|30
1651766650000|2022-05-05 16:04:10|160653.3|160523.3|160652.8|160522.8|160660.1|160530.1|160647.9|160517.9|21
1651766660000|2022-05-05 16:04:20|160651.5|160521.5|160648.7|160518.7|160657.9|160527.9|160648.1|160518.1|31
1651766670000|2022-05-05 16:04:30|160649.5|160519.5|160648|160518|160655|160525|160648|160518|18
1651766680000|2022-05-05 16:04:40|160648.2|160518.2|160648.1|160518.1|160648.2|160518.2|160644.8|160514.8|19
1651766690000|2022-05-05 16:04:50|160647.5|160517.5|160647.5|160517.5|160654.9|160524.9|160638.9|160508.9|27
1651766700000|2022-05-05 16:05:00|160645.3|160515.3|160639|160509|160653.3|160523.3|160637.6|160507.6|22
1651766710000|2022-05-05 16:05:10|160635.1|160505.1|160636|160506|160655.4|160525.4|160633|160503|32
1651766720000|2022-05-05 16:05:20|160636.2|160506.2|160552.6|160422.6|160637.6|160507.6|160552.2|160422.2|27
1651766730000|2022-05-05 16:05:30|160549.2|160419.2|160504.5|160374.5|160555.7|160425.7|160503.2|160373.2|37
1651766740000|2022-05-05 16:05:40|160500.2|160370.2|160498.5|160368.5|160502.8|160372.8|160497.5|160367.5|30
1651766750000|2022-05-05 16:05:50|160498.3|160368.3|160524.3|160394.3|160527.1|160397.1|160497.2|160367.2|35
1651766760000|2022-05-05 16:06:00|160527.6|160397.6|160503.5|160373.5|160528.1|160398.1|160500.4|160370.4|33
1651766770000|2022-05-05 16:06:10|160509.2|160379.2|160480.2|160350.2|160509.6|160379.6|160474.3|160344.3|28
1651766780000|2022-05-05 16:06:20|160480.6|160350.6|160503.5|160373.5|160506.8|160376.8|160480.4|160350.4|36
1651766790000|2022-05-05 16:06:30|160503.4|160373.4|160452.3|160322.3|160503.4|160373.4|160452.3|160322.3|31
1651766800000|2022-05-05 16:06:40|160450.8|160320.8|160436.6|160306.6|160450.8|160320.8|160430.3|160300.3|36
1651766810000|2022-05-05 16:06:50|160435.8|160305.8|160446.2|160316.2|160459.6|160329.6|160432.2|160302.2|38
1651766820000|2022-05-05 16:07:00|160444.4|160314.4|160442.3|160312.3|160448.4|160318.4|160435.6|160305.6|36
1651766830000|2022-05-05 16:07:10|160443.5|160313.5|160429.9|160299.9|160445.7|160315.7|160425.1|160295.1|29
1651766840000|2022-05-05 16:07:20|160430.2|160300.2|160460.4|160330.4|160460.4|160330.4|160429.2|160299.2|35
1651766850000|2022-05-05 16:07:30|160460.5|160330.5|160431.6|160301.6|160460.5|160330.5|160428.9|160298.9|31
1651766860000|2022-05-05 16:07:40|160431.7|160301.7|160475|160345|160476.7|160346.7|160429.8|160299.8|37
1651766870000|2022-05-05 16:07:50|160471.7|160341.7|160467.4|160337.4|160475|160345|160464.8|160334.8|31
1651766880000|2022-05-05 16:08:00|160466.9|160336.9|160477|160347|160480.3|160350.3|160466.9|160336.9|33
1651766890000|2022-05-05 16:08:10|160486|160356|160470.7|160340.7|160486|160356|160466|160336|31
1651766900000|2022-05-05 16:08:20|160470.1|160340.1|160493.3|160363.3|160495.2|160365.2|160469.5|160339.5|30
1651766910000|2022-05-05 16:08:30|160493.5|160363.5|160488.5|160358.5|160495.2|160365.2|160488|160358|29
1651766920000|2022-05-05 16:08:40|160489|160359|160502.3|160372.3|160502.3|160382.6|160468.9|160339.6|33
1651766930000|2022-05-05 16:08:50|160500.5|160370.5|160524.9|160394.9|160528.4|160406.4|160492.4|160362.4|35
1651766940000|2022-05-05 16:09:00|160525.2|160395.2|160539.3|160409.3|160560.7|160443.7|160522.6|160392.6|37
1651766950000|2022-05-05 16:09:10|160544.5|160414.5|160523.8|160393.8|160544.5|160414.5|160516.6|160386.6|17
1651766960000|2022-05-05 16:09:20|160525|160395|160513.2|160383.2|160526.6|160396.6|160512.1|160382.1|18
1651766970000|2022-05-05 16:09:30|160513.4|160383.4|160468.5|160338.5|160513.4|160383.4|160464|160334|21
1651766980000|2022-05-05 16:09:40|160467.6|160337.6|160450.1|160320.1|160468.7|160340.9|160430|160312.6|21
1651766990000|2022-05-05 16:09:50|160451.8|160321.8|160450.3|160320.3|160455.5|160325.5|160448|160318|27
1651767000000|2022-05-05 16:10:00|160452.5|160322.5|160488.4|160358.4|160490.7|160368.5|160452.5|160322.5|26
1651767010000|2022-05-05 16:10:10|160490.6|160360.6|160483.4|160353.4|160494|160364|160481.8|160351.8|19
1651767020000|2022-05-05 16:10:20|160484.8|160354.8|160479.6|160349.6|160484.9|160354.9|160442.4|160312.4|31
1651767030000|2022-05-05 16:10:30|160480.4|160350.4|160481.6|160351.6|160483.2|160353.2|160477.8|160347.8|25
1651767040000|2022-05-05 16:10:40|160483.5|160353.5|160483|160353|160484.5|160354.5|160472.1|160342.1|30
1651767050000|2022-05-05 16:10:50|160483.2|160353.2|160507.4|160377.4|160508|160378|160482.7|160352.7|34
1651767060000|2022-05-05 16:11:00|160504.2|160374.2|160499.8|160369.8|160510|160380|160499.3|160369.3|31
1651767070000|2022-05-05 16:11:10|160499.9|160369.9|160498.2|160368.2|160501.8|160371.8|160496.9|160366.9|24
1651767080000|2022-05-05 16:11:20|160498.3|160368.3|160499.8|160369.8|160499.8|160369.8|160496.5|160366.5|20
1651767090000|2022-05-05 16:11:30|160499|160369|160497.6|160367.6|160499.7|160369.7|160495.3|160365.3|16
1651767100000|2022-05-05 16:11:40|160497.8|160367.8|160499.7|160369.7|160504.7|160374.7|160495.4|160365.4|34
1651767110000|2022-05-05 16:11:50|160498.5|160368.5|160502.5|160372.5|160503.5|160373.5|160495.5|160365.5|30
1651767120000|2022-05-05 16:12:00|160502.2|160372.2|160506.3|160376.3|160508.7|160398.2|160488.2|160363.2|27
1651767130000|2022-05-05 16:12:10|160508|160378|160503.8|160373.8|160508|160378|160497.1|160367.1|23
1651767140000|2022-05-05 16:12:20|160505.6|160375.6|160503.5|160373.5|160507.3|160377.3|160499.7|160369.7|19
1651767150000|2022-05-05 16:12:30|160504.6|160374.6|160478|160348|160508.1|160378.1|160478|160348|19
1651767160000|2022-05-05 16:12:40|160476.7|160346.7|160437.1|160307.1|160476.7|160346.7|160425.2|160295.2|37
1651767170000|2022-05-05 16:12:50|160434.7|160304.7|160431.3|160301.3|160439.5|160309.5|160431.1|160301.1|34
1651767180000|2022-05-05 16:13:00|160432.7|160302.7|160339.6|160209.6|160438.7|160308.7|160339.6|160209.6|33
1651767190000|2022-05-05 16:13:10|160334.5|160204.5|160367.5|160237.5|160376|160246|160334.5|160204.5|38
1651767200000|2022-05-05 16:13:20|160365.8|160235.8|160353|160223|160365.8|160235.8|160329.7|160199.7|33
1651767210000|2022-05-05 16:13:30|160352.3|160222.3|160364.1|160234.1|160365.5|160235.5|160352.3|160222.3|34
1651767220000|2022-05-05 16:13:40|160364.4|160234.4|160365.9|160235.9|160367.3|160237.3|160363.1|160233.1|28
1651767230000|2022-05-05 16:13:50|160365.8|160235.8|160375|160245|160375.3|160245.3|160363.4|160233.4|25
1651767240000|2022-05-05 16:14:00|160375.1|160245.1|160379.2|160249.2|160380.6|160250.6|160365.9|160235.9|38
1651767250000|2022-05-05 16:14:10|160379.5|160249.5|160433|160303|160434.5|160304.5|160378.1|160248.1|36
1651767260000|2022-05-05 16:14:20|160433.7|160303.7|160449.9|160319.9|160452.3|160322.3|160433.7|160303.7|33
1651767270000|2022-05-05 16:14:30|160450.2|160320.2|160430.2|160300.2|160450.8|160320.8|160423.2|160293.2|33
1651767280000|2022-05-05 16:14:40|160431.9|160301.9|160424.5|160294.5|160439.5|160309.5|160423|160293|34
1651767290000|2022-05-05 16:14:50|160424.1|160294.1|160489.7|160359.7|160493.3|160363.3|160424.1|160294.1|36
1651767300000|2022-05-05 16:15:00|160490|160360|160495.5|160365.5|160495.7|160365.7|160490|160360|23
1651767310000|2022-05-05 16:15:10|160495.3|160365.3|160491.8|160361.8|160497.3|160367.3|160484.7|160354.7|27
1651767320000|2022-05-05 16:15:20|160490.8|160360.8|160517|160387|160518.4|160388.4|160490.8|160360.8|34
1651767330000|2022-05-05 16:15:30|160516|160386|160556.6|160426.6|160559.8|160429.8|160513.8|160383.8|33
1651767340000|2022-05-05 16:15:40|160557.1|160427.1|160538|160448|160558.1|160451|160535.6|160422.2|33
1651767350000|2022-05-05 16:15:50|160539.5|160449.5|160562|160432|160571.8|160449.9|160538.9|160431.3|29
1651767360000|2022-05-05 16:16:00|160565.3|160435.3|160531.7|160441.7|160574.7|160446.3|160529.8|160418.6|32
1651767370000|2022-05-05 16:16:10|160531.1|160441.1|160550|160420|160554.6|160441.1|160530.7|160417.4|21
1651767380000|2022-05-05 16:16:20|160552.7|160422.7|160515.6|160385.6|160553.4|160423.4|160515.6|160385.6|30
1651767390000|2022-05-05 16:16:30|160515|160385|160569.1|160439.1|160571.7|160441.7|160508.7|160378.7|39
1651767400000|2022-05-05 16:16:40|160568.6|160438.6|160632|160502|160632|160502|160568.5|160438.5|40
1651767410000|2022-05-05 16:16:50|160633.7|160503.7|160629.4|160499.4|160633.7|160503.7|160627.8|160497.8|30
1651767420000|2022-05-05 16:17:00|160630.8|160500.8|160621|160491|160630.8|160500.8|160612.7|160482.7|37
1651767430000|2022-05-05 16:17:10|160619.6|160489.6|160627.6|160497.6|160627.6|160497.6|160618|160488|31
1651767440000|2022-05-05 16:17:20|160624.9|160494.9|160611.2|160481.2|160625.8|160495.8|160607.6|160477.6|31
1651767450000|2022-05-05 16:17:30|160612.4|160482.4|160608.2|160478.2|160618.5|160488.5|160603.9|160473.9|31
1651767460000|2022-05-05 16:17:40|160608.4|160478.4|160606.8|160476.8|160608.4|160478.4|160605.9|160475.9|18
1651767470000|2022-05-05 16:17:50|160607|160477|160623.7|160493.7|160636.2|160506.2|160607|160477|31
1651767480000|2022-05-05 16:18:00|160625.1|160495.1|160631.8|160501.8|160632.3|160502.3|160623|160493|24
1651767490000|2022-05-05 16:18:10|160630.6|160500.6|160626.3|160496.3|160632.2|160502.2|160620.7|160490.7|19
1651767500000|2022-05-05 16:18:20|160623.6|160493.6|160627|160497|160630.4|160500.4|160623.6|160493.6|16
1651767510000|2022-05-05 16:18:30|160631.2|160501.2|160631.6|160501.6|160637.2|160507.2|160628.4|160498.4|15
1651767520000|2022-05-05 16:18:40|160636.1|160506.1|160617.4|160487.4|160637.7|160507.7|160616|160486|22
1651767530000|2022-05-05 16:18:50|160617|160487|160610.1|160480.1|160623.5|160493.5|160610.1|160480.1|29
1651767540000|2022-05-05 16:19:00|160610.3|160480.3|160615.9|160485.9|160624.6|160494.6|160609.1|160479.1|29
1651767550000|2022-05-05 16:19:10|160616.7|160486.7|160523.9|160393.9|160628.7|160498.7|160522.7|160392.7|31
1651767560000|2022-05-05 16:19:20|160526.5|160396.5|160522.6|160392.6|160528.8|160398.8|160518|160388|24
1651767570000|2022-05-05 16:19:30|160522.5|160392.5|160520.5|160390.5|160522.9|160392.9|160519.1|160389.1|21
1651767580000|2022-05-05 16:19:40|160520.8|160390.8|160506.3|160376.3|160521.4|160391.4|160502.1|160372.1|31
1651767590000|2022-05-05 16:19:50|160505.7|160375.7|160505.2|160375.2|160511.3|160381.3|160504.2|160374.2|29
1651767600000|2022-05-05 16:20:00|160503.2|160373.2|160493.4|160363.4|160506.2|160376.2|160492.9|160362.9|17
1651767610000|2022-05-05 16:20:10|160493.3|160363.3|160437.2|160307.2|160493.3|160363.3|160437.2|160307.2|37
1651767620000|2022-05-05 16:20:20|160441.7|160311.7|160472.8|160342.8|160483.8|160353.8|160441.7|160311.7|39
1651767630000|2022-05-05 16:20:30|160473.2|160343.2|160441.8|160311.8|160479.7|160349.7|160434.1|160304.1|38
1651767640000|2022-05-05 16:20:40|160441.5|160311.5|160476.4|160346.4|160476.4|160346.4|160440.6|160310.6|39
1651767650000|2022-05-05 16:20:50|160479.8|160349.8|160479.3|160349.3|160484.2|160354.2|160469.4|160339.4|36
1651767660000|2022-05-05 16:21:00|160471.9|160341.9|160479.4|160349.4|160479.4|160349.4|160468.8|160338.8|36
1651767670000|2022-05-05 16:21:10|160479.3|160349.3|160477.4|160347.4|160479.6|160349.6|160475.9|160345.9|31
1651767680000|2022-05-05 16:21:20|160477.7|160347.7|160478.9|160348.9|160483.8|160353.8|160475.6|160345.6|37
1651767690000|2022-05-05 16:21:30|160479.1|160349.1|160486.4|160356.4|160490.5|160360.5|160479.1|160349.1|35
1651767700000|2022-05-05 16:21:40|160486.6|160356.6|160494.6|160364.6|160498.9|160368.9|160486.6|160356.6|28
1651767710000|2022-05-05 16:21:50|160494.8|160364.8|160492|160362|160495.4|160365.4|160490.3|160360.3|19
1651767720000|2022-05-05 16:22:00|160492.2|160362.2|160438.2|160308.2|160492.6|160362.6|160436.8|160306.8|24
1651767730000|2022-05-05 16:22:10|160437.4|160307.4|160477.3|160347.3|160483.9|160353.9|160437.3|160307.3|34
1651767740000|2022-05-05 16:22:20|160476.7|160346.7|160498.3|160368.3|160499.7|160369.7|160472|160342|37
1651767750000|2022-05-05 16:22:30|160495.7|160365.7|160488.1|160358.1|160500.1|160370.1|160483.5|160353.5|33
1651767760000|2022-05-05 16:22:40|160486.4|160356.4|160491.5|160361.5|160494.3|160364.3|160486.4|160356.4|29
1651767770000|2022-05-05 16:22:50|160490.9|160360.9|160484.7|160354.7|160498.7|160368.7|160481.4|160351.4|25
1651767780000|2022-05-05 16:23:00|160481.9|160351.9|160491.9|160361.9|160495.2|160365.2|160481.9|160351.9|33
1651767790000|2022-05-05 16:23:10|160492.3|160362.3|160495.8|160365.8|160498.4|160368.4|160492.1|160362.1|29
1651767800000|2022-05-05 16:23:20|160495|160365|160494.7|160364.7|160496.1|160366.1|160494.1|160364.1|22
1651767810000|2022-05-05 16:23:30|160495|160365|160494|160364|160498.7|160368.7|160492.5|160362.5|19
1651767820000|2022-05-05 16:23:40|160494.2|160364.2|160493|160363|160494.4|160364.4|160493|160363|21
1651767830000|2022-05-05 16:23:50|160493.2|160363.2|160493.8|160363.8|160495|160365|160493.2|160363.2|24
1651767840000|2022-05-05 16:24:00|160493.7|160363.7|160542.4|160412.4|160547.1|160417.1|160493|160363|35
1651767850000|2022-05-05 16:24:10|160542.5|160412.5|160544.3|160414.3|160545.4|160415.4|160540.8|160410.8|31
1651767860000|2022-05-05 16:24:20|160544.5|160414.5|160573.4|160443.4|160587|160457|160543.9|160413.9|34
1651767870000|2022-05-05 16:24:30|160573|160443|160550.9|160420.9|160578.2|160448.2|160550.9|160420.9|31
1651767880000|2022-05-05 16:24:40|160551|160421|160552.1|160422.1|160552.1|160422.1|160547.9|160417.9|34
1651767890000|2022-05-05 16:24:50|160552.4|160422.4|160550.9|160420.9|160552.7|160422.7|160548.6|160418.6|29
1651767900000|2022-05-05 16:25:00|160551.5|160421.5|160544.1|160414.1|160552.1|160422.1|160507.2|160377.2|37
1651767910000|2022-05-05 16:25:10|160541.2|160411.2|160546.6|160416.6|160557.9|160427.9|160541.2|160411.2|40
1651767920000|2022-05-05 16:25:20|160547|160417|160510.3|160380.3|160547.2|160417.2|160505.1|160375.1|38
1651767930000|2022-05-05 16:25:30|160508.6|160378.6|160504.3|160374.3|160508.6|160378.6|160502.5|160372.5|33
1651767940000|2022-05-05 16:25:40|160505|160375|160503.9|160373.9|160505|160375|160501|160371|30
1651767950000|2022-05-05 16:25:50|160504.4|160374.4|160440.4|160310.4|160504.5|160374.5|160438.2|160308.2|31
1651767960000|2022-05-05 16:26:00|160440|160310|160377.1|160247.1|160440|160310|160377.1|160247.1|29
1651767970000|2022-05-05 16:26:10|160376.4|160246.4|160409.4|160279.4|160416.7|160286.7|160366.9|160236.9|37
1651767980000|2022-05-05 16:26:20|160410.4|160280.4|160411.4|160281.4|160416.7|160286.7|160406.6|160276.6|34
1651767990000|2022-05-05 16:26:30|160412.3|160282.3|160416.6|160286.6|160416.7|160286.7|160409.9|160279.9|32
1651768000000|2022-05-05 16:26:40|160416.7|160286.7|160418|160288|160418|160288|160411.2|160281.2|33
1651768010000|2022-05-05 16:26:50|160418.7|160288.7|160389.5|160259.5|160419|160289|160377.4|160247.4|34
1651768020000|2022-05-05 16:27:00|160390.4|160260.4|160384.4|160254.4|160392.7|160262.7|160381.8|160251.8|35
1651768030000|2022-05-05 16:27:10|160383.6|160253.6|160369.9|160239.9|160386.4|160256.4|160369.9|160239.9|33
1651768040000|2022-05-05 16:27:20|160370.1|160240.1|160409.9|160279.9|160415.8|160285.8|160370|160240|37
1651768050000|2022-05-05 16:27:30|160406.6|160276.6|160369|160239|160406.8|160276.8|160335.3|160205.3|40
1651768060000|2022-05-05 16:27:40|160366.9|160236.9|160358.8|160228.8|160367.9|160237.9|160349.8|160219.8|39
1651768070000|2022-05-05 16:27:50|160358.3|160228.3|160339.5|160209.5|160358.3|160228.3|160333.9|160203.9|37
1651768080000|2022-05-05 16:28:00|160339.8|160209.8|160292.8|160162.8|160339.8|160209.8|160288.6|160158.6|38
1651768090000|2022-05-05 16:28:10|160290.7|160160.7|160293.1|160163.1|160299|160169|160287.7|160157.7|33
1651768100000|2022-05-05 16:28:20|160289.4|160159.4|160295.4|160165.4|160297.3|160167.3|160285.5|160155.5|26
1651768110000|2022-05-05 16:28:30|160297.4|160167.4|160262.3|160132.3|160297.4|160167.4|160259.1|160129.1|39
1651768120000|2022-05-05 16:28:40|160265.7|160135.7|160260.8|160130.8|160265.7|160135.7|160259.7|160129.7|28
1651768130000|2022-05-05 16:28:50|160268.5|160138.5|160278.6|160148.6|160283|160153|160260.2|160130.2|38
1651768140000|2022-05-05 16:29:00|160279.8|160149.8|160258.6|160128.6|160279.9|160149.9|160254.4|160124.4|36
1651768150000|2022-05-05 16:29:10|160261.4|160131.4|160279.7|160149.7|160289.4|160159.4|160252.8|160122.8|36
1651768160000|2022-05-05 16:29:20|160279.6|160149.6|160295.3|160165.3|160295.3|160165.3|160272|160142|38
1651768170000|2022-05-05 16:29:30|160295.4|160165.4|160262.9|160132.9|160296.1|160166.1|160251.8|160121.8|38
1651768180000|2022-05-05 16:29:40|160262.3|160132.3|160258.6|160128.6|160268.7|160138.7|160239.9|160109.9|37
1651768190000|2022-05-05 16:29:50|160258.2|160128.2|160243.9|160113.9|160261.6|160131.6|160243.9|160113.9|35
1651768200000|2022-05-05 16:30:00|160253.9|160123.9|160275.9|160145.9|160275.9|160145.9|160253.9|160123.9|38
1651768210000|2022-05-05 16:30:10|160274.8|160144.8|160266.8|160136.8|160275.7|160145.7|160266.4|160136.4|38
1651768220000|2022-05-05 16:30:20|160267|160137|160260.7|160130.7|160267.4|160137.4|160245.4|160115.4|40
1651768230000|2022-05-05 16:30:30|160260.8|160130.8|160265.2|160135.2|160268.7|160138.7|160260.3|160130.3|34
1651768240000|2022-05-05 16:30:40|160264.4|160134.4|160265.5|160135.5|160268.6|160138.6|160263.2|160133.2|33
1651768250000|2022-05-05 16:30:50|160266.9|160136.9|160267.1|160137.1|160269.3|160139.3|160245.6|160115.6|36
1651768260000|2022-05-05 16:31:00|160265.9|160135.9|160266.4|160136.4|160269.7|160139.7|160264.7|160134.7|35
1651768270000|2022-05-05 16:31:10|160266.5|160136.5|160266.9|160136.9|160268.9|160138.9|160263.6|160133.6|35
1651768280000|2022-05-05 16:31:20|160266.7|160136.7|160222.8|160092.8|160275.5|160145.5|160216.6|160086.6|31
1651768290000|2022-05-05 16:31:30|160222.2|160092.2|160213.3|160083.3|160222.9|160092.9|160206.9|160076.9|39
1651768300000|2022-05-05 16:31:40|160213.4|160083.4|160174.8|160044.8|160213.8|160083.8|160166.8|160036.8|37
1651768310000|2022-05-05 16:31:50|160178|160048|160184.9|160054.9|160196.1|160066.1|160178|160048|38
1651768320000|2022-05-05 16:32:00|160180.8|160050.8|160218.3|160088.3|160233.7|160103.7|160178.6|160048.6|38
1651768330000|2022-05-05 16:32:10|160218.2|160088.2|160218.6|160088.6|160230.7|160100.7|160206.8|160076.8|38
1651768340000|2022-05-05 16:32:20|160219.2|160089.2|160232.2|160102.2|160233.9|160103.9|160217.4|160087.4|39
1651768350000|2022-05-05 16:32:30|160242|160112|160238.2|160108.2|160242.6|160112.6|160232.3|160102.3|39
1651768360000|2022-05-05 16:32:40|160236.9|160106.9|160232.7|160102.7|160242.7|160112.7|160224.9|160094.9|39
1651768370000|2022-05-05 16:32:50|160232.6|160102.6|160237.3|160107.3|160245.3|160115.3|160228.6|160098.6|37
1651768380000|2022-05-05 16:33:00|160242.7|160112.7|160212.4|160082.4|160244.2|160114.2|160209.5|160079.5|36
1651768390000|2022-05-05 16:33:10|160210.3|160080.3|160229.7|160099.7|160229.7|160099.7|160210.3|160080.3|34
1651768400000|2022-05-05 16:33:20|160233.4|160103.4|160247.4|160117.4|160268.1|160138.1|160233.4|160103.4|39
1651768410000|2022-05-05 16:33:30|160251.3|160121.3|160240.8|160110.8|160251.7|160121.7|160240.4|160110.4|35
1651768420000|2022-05-05 16:33:40|160241.7|160111.7|160229.5|160099.5|160246.6|160116.6|160220.6|160090.6|36
1651768430000|2022-05-05 16:33:50|160227.9|160097.9|160254.1|160124.1|160254.1|160124.1|160227|160097|36
1651768440000|2022-05-05 16:34:00|160258.4|160128.4|160253.1|160123.1|160270.2|160140.2|160253.1|160123.1|39
1651768450000|2022-05-05 16:34:10|160254.8|160124.8|160253|160123|160255.6|160125.6|160252.7|160122.7|27
1651768460000|2022-05-05 16:34:20|160252.4|160122.4|160260.1|160130.1|160264.4|160134.4|160233|160103|32
1651768470000|2022-05-05 16:34:30|160256.3|160126.3|160247.8|160117.8|160259|160129|160244.3|160114.3|31
1651768480000|2022-05-05 16:34:40|160248.1|160118.1|160251.8|160121.8|160256|160126|160247|160117|31
1651768490000|2022-05-05 16:34:50|160251.9|160121.9|160262.5|160132.5|160267.9|160137.9|160248.7|160118.7|34
1651768500000|2022-05-05 16:35:00|160263.1|160133.1|160271.4|160141.4|160274.2|160144.2|160262.2|160132.2|38
1651768510000|2022-05-05 16:35:10|160267.1|160137.1|160267.8|160137.8|160270.6|160140.6|160266.5|160136.5|35
1651768520000|2022-05-05 16:35:20|160268.2|160138.2|160275.7|160145.7|160289.6|160159.6|160268.2|160138.2|37
1651768530000|2022-05-05 16:35:30|160282.1|160152.1|160276.3|160146.3|160282.1|160152.1|160271.5|160141.5|39
1651768540000|2022-05-05 16:35:40|160277.1|160147.1|160199.8|160069.8|160277.8|160147.8|160194|160064|38
1651768550000|2022-05-05 16:35:50|160197.4|160067.4|160230.8|160100.8|160236.6|160106.6|160197.4|160067.4|36
1651768560000|2022-05-05 16:36:00|160224.4|160094.4|160223.1|160093.1|160227.2|160097.2|160221.1|160091.1|37
1651768570000|2022-05-05 16:36:10|160224.5|160094.5|160234.2|160104.2|160235|160105|160223.4|160093.4|32
1651768580000|2022-05-05 16:36:20|160234.6|160104.6|160254.3|160124.3|160255.3|160125.3|160232.4|160102.4|37
1651768590000|2022-05-05 16:36:30|160253.4|160123.4|160254.6|160124.6|160256.8|160126.8|160252.7|160122.7|29
1651768600000|2022-05-05 16:36:40|160254.4|160124.4|160234.1|160104.1|160254.4|160124.4|160232.9|160102.9|38
1651768610000|2022-05-05 16:36:50|160233.9|160103.9|160234.3|160104.3|160235.1|160105.1|160231|160101|35
1651768620000|2022-05-05 16:37:00|160233.5|160103.5|160227.7|160097.7|160234.2|160104.2|160227.1|160097.1|30
1651768630000|2022-05-05 16:37:10|160228.7|160098.7|160251|160121|160251.5|160121.5|160227.4|160097.4|37
1651768640000|2022-05-05 16:37:20|160251.4|160121.4|160251.3|160121.3|160254|160124|160245.4|160115.4|32
1651768650000|2022-05-05 16:37:30|160251.8|160121.8|160243.9|160113.9|160255|160125|160227.1|160097.1|35
1651768660000|2022-05-05 16:37:40|160243.8|160113.8|160236.7|160106.7|160245.5|160115.5|160236.2|160106.2|37
1651768670000|2022-05-05 16:37:50|160238.2|160108.2|160235|160105|160238.2|160108.2|160226.4|160096.4|33
1651768680000|2022-05-05 16:38:00|160234.2|160104.2|160207.1|160077.1|160234.2|160104.2|160203.1|160073.1|36
1651768690000|2022-05-05 16:38:10|160213|160083|160218.2|160088.2|160225.8|160095.8|160204.2|160074.2|39
1651768700000|2022-05-05 16:38:20|160219.6|160089.6|160222|160092|160223.1|160093.1|160215.2|160085.2|34
1651768710000|2022-05-05 16:38:30|160221.5|160091.5|160227.7|160097.7|160229.8|160099.8|160220.1|160090.1|33
1651768720000|2022-05-05 16:38:40|160225.9|160095.9|160222.5|160092.5|160228.4|160098.4|160194.7|160064.7|38
1651768730000|2022-05-05 16:38:50|160228.6|160098.6|160217.8|160087.8|160228.6|160098.6|160217.5|160087.5|36
1651768740000|2022-05-05 16:39:00|160218.3|160088.3|160230|160100|160230|160100|160217.8|160087.8|32
1651768750000|2022-05-05 16:39:10|160228.3|160098.3|160230.1|160100.1|160231.7|160101.7|160227.5|160097.5|27
1651768760000|2022-05-05 16:39:20|160230.6|160100.6|160217.1|160087.1|160231.7|160101.7|160217.1|160087.1|36
1651768770000|2022-05-05 16:39:30|160218.6|160088.6|160231.2|160101.2|160234.2|160104.2|160199.9|160069.9|37
1651768780000|2022-05-05 16:39:40|160231.3|160101.3|160239|160109|160239.7|160109.7|160228.4|160098.4|29
1651768790000|2022-05-05 16:39:50|160232.6|160102.6|160222.3|160092.3|160232.6|160102.6|160221.2|160091.2|29
1651768800000|2022-05-05 16:40:00|160222.1|160092.1|160225.7|160095.7|160230.4|160100.4|160222.1|160092.1|33
1651768810000|2022-05-05 16:40:10|160227.2|160097.2|160228.2|160098.2|160232.2|160102.2|160199.7|160069.7|34
1651768820000|2022-05-05 16:40:20|160228.5|160098.5|160221.8|160091.8|160235.4|160105.4|160220|160090|30
1651768830000|2022-05-05 16:40:30|160221.4|160091.4|160225.8|160095.8|160226.4|160096.4|160221.2|160091.2|27
1651768840000|2022-05-05 16:40:40|160225.7|160095.7|160235.1|160105.1|160235.1|160105.1|160220.5|160090.5|32
1651768850000|2022-05-05 16:40:50|160234.9|160104.9|160230.4|160100.4|160236.1|160106.1|160230.4|160100.4|32
1651768860000|2022-05-05 16:41:00|160228.6|160098.6|160224.2|160094.2|160228.6|160098.6|160220.9|160090.9|29
1651768870000|2022-05-05 16:41:10|160224.9|160094.9|160227.6|160097.6|160227.6|160097.6|160223.9|160093.9|20
1651768880000|2022-05-05 16:41:20|160227|160097|160249.5|160119.5|160249.5|160119.5|160227|160097|33
1651768890000|2022-05-05 16:41:30|160255.5|160125.5|160234.9|160104.9|160264.2|160134.2|160233.5|160103.5|27
1651768900000|2022-05-05 16:41:40|160234.2|160104.2|160233.1|160103.1|160235.5|160125.7|160215.4|160101.7|25
1651768910000|2022-05-05 16:41:50|160232.8|160102.8|160206.2|160076.2|160234.2|160104.2|160206.2|160076.2|23
1651768920000|2022-05-05 16:42:00|160204.8|160074.8|160166.6|160036.6|160204.8|160074.8|160154.4|160024.4|34
1651768930000|2022-05-05 16:42:10|160166.5|160036.5|160154.9|160024.9|160174.1|160044.1|160152.9|160022.9|27
1651768940000|2022-05-05 16:42:20|160156|160026|160171.6|160041.6|160173.3|160043.3|160156|160026|25
1651768950000|2022-05-05 16:42:30|160170.9|160040.9|160172.7|160042.7|160172.9|160042.9|160168.7|160038.7|22
1651768960000|2022-05-05 16:42:40|160173.5|160043.5|160167.6|160037.6|160179.2|160049.2|160163.7|160033.7|30
1651768970000|2022-05-05 16:42:50|160168.1|160038.1|160152.3|160022.3|160176.2|160046.2|160152.2|160022.2|31
1651768980000|2022-05-05 16:43:00|160152.6|160022.6|160143.9|160013.9|160159.6|160029.6|160114.2|159984.2|40
1651768990000|2022-05-05 16:43:10|160144.2|160014.2|160133.5|160003.5|160147.4|160017.4|160133|160003|35
1651769000000|2022-05-05 16:43:20|160135.3|160005.3|160139|160009|160139.9|160009.9|160133.1|160003.1|26
1651769010000|2022-05-05 16:43:30|160138.9|160008.9|160174.7|160044.7|160182.3|160052.3|160138.2|160008.2|31
1651769020000|2022-05-05 16:43:40|160172.5|160042.5|160113.9|159983.9|160173.8|160043.8|160113.7|159983.7|36
1651769030000|2022-05-05 16:43:50|160114.6|159984.6|160150.4|160020.4|160150.8|160020.8|160113.8|159983.8|38
1651769040000|2022-05-05 16:44:00|160151.8|160021.8|160199.7|160069.7|160214.4|160084.4|160151.8|160021.8|38
1651769050000|2022-05-05 16:44:10|160245.7|160115.7|160265.6|160135.6|160276.8|160146.8|160245.7|160115.7|37
1651769060000|2022-05-05 16:44:20|160265|160135|160243.3|160113.3|160265|160135|160242.3|160112.3|34
1651769070000|2022-05-05 16:44:30|160238.5|160108.5|160273.3|160143.3|160276.9|160146.9|160238.5|160108.5|36
1651769080000|2022-05-05 16:44:40|160273.1|160143.1|160270.2|160140.2|160274|160144|160267.3|160137.3|26
1651769090000|2022-05-05 16:44:50|160270.7|160140.7|160259|160129|160270.7|160140.7|160252.7|160122.7|35
1651769100000|2022-05-05 16:45:00|160261.3|160131.3|160257.1|160127.1|160264.8|160134.8|160250.6|160120.6|35
1651769110000|2022-05-05 16:45:10|160246.7|160116.7|160252.8|160122.8|160261.6|160131.6|160244.2|160114.2|39
1651769120000|2022-05-05 16:45:20|160253.5|160123.5|160248.9|160118.9|160253.5|160123.5|160230.8|160100.8|40
1651769130000|2022-05-05 16:45:30|160247.8|160117.8|160256.6|160126.6|160256.6|160126.6|160247.6|160117.6|35
1651769140000|2022-05-05 16:45:40|160257|160127|160264.6|160134.6|160264.9|160134.9|160255.7|160125.7|25
1651769150000|2022-05-05 16:45:50|160264.5|160134.5|160262.4|160132.4|160265.8|160135.8|160262.4|160132.4|24
1651769160000|2022-05-05 16:46:00|160262.3|160132.3|160241.5|160111.5|160262.6|160132.6|160221.5|160091.5|36
1651769170000|2022-05-05 16:46:10|160241.7|160111.7|160246.8|160116.8|160263.9|160133.9|160239.3|160109.3|34
1651769180000|2022-05-05 16:46:20|160245.7|160115.7|160249.2|160119.2|160256.5|160126.5|160245.7|160115.7|33
1651769190000|2022-05-05 16:46:30|160249.8|160119.8|160247.7|160117.7|160251.8|160121.8|160226.5|160096.5|30
1651769200000|2022-05-05 16:46:40|160246.1|160116.1|160251|160121|160261.5|160131.5|160246.1|160116.1|36
1651769210000|2022-05-05 16:46:50|160250.9|160120.9|160263.2|160133.2|160264.2|160134.2|160246.8|160116.8|36
1651769220000|2022-05-05 16:47:00|160263.6|160133.6|160273.3|160143.3|160279.8|160149.8|160262.6|160132.6|35
1651769230000|2022-05-05 16:47:10|160273.6|160143.6|160275.3|160145.3|160276.3|160146.3|160272.3|160142.3|30
1651769240000|2022-05-05 16:47:20|160275.4|160145.4|160276.2|160146.2|160279.4|160149.4|160272.1|160142.1|25
1651769250000|2022-05-05 16:47:30|160276.5|160146.5|160272.5|160142.5|160277.2|160147.2|160271.9|160141.9|30
1651769260000|2022-05-05 16:47:40|160272.8|160142.8|160275.3|160145.3|160276.8|160146.8|160272.6|160142.6|25
1651769270000|2022-05-05 16:47:50|160276.1|160146.1|160274.4|160144.4|160277.4|160147.4|160270.6|160140.6|29
1651769280000|2022-05-05 16:48:00|160275.3|160145.3|160275.5|160145.5|160278.3|160148.3|160273.5|160143.5|30
1651769290000|2022-05-05 16:48:10|160274.6|160144.6|160273|160143|160275.9|160145.9|160271.1|160141.1|35
1651769300000|2022-05-05 16:48:20|160271.9|160141.9|160278.6|160148.6|160280.3|160172.4|160257.3|160141.9|31
1651769310000|2022-05-05 16:48:30|160278.4|160148.4|160280.9|160150.9|160280.9|160150.9|160277.8|160147.8|18
1651769320000|2022-05-05 16:48:40|160280.5|160150.5|160278|160148|160280.9|160150.9|160276.7|160146.7|18
1651769330000|2022-05-05 16:48:50|160277.8|160147.8|160242.4|160112.4|160277.8|160147.8|160228.1|160112.4|29
1651769340000|2022-05-05 16:49:00|160243.4|160113.4|160254.7|160124.7|160259.1|160129.1|160242.8|160112.8|31
1651769350000|2022-05-05 16:49:10|160256.7|160126.7|160256.8|160126.8|160259.6|160129.6|160254.5|160124.5|29
1651769360000|2022-05-05 16:49:20|160257|160127|160255.4|160125.4|160258.7|160128.7|160252.5|160122.5|20
1651769370000|2022-05-05 16:49:30|160254.7|160124.7|160255.1|160125.1|160255.4|160125.4|160254.3|160124.3|7
1651769380000|2022-05-05 16:49:40|160256.6|160126.6|160261|160131|160261.2|160150.6|160236.6|160126.1|18
1651769390000|2022-05-05 16:49:50|160260.3|160130.3|160240.5|160150.5|160262.1|160151.7|160237.8|160130.3|21
1651769400000|2022-05-05 16:50:00|160242.3|160152.3|160259.4|160129.4|160262.3|160152.3|160233.7|160116|26
1651769410000|2022-05-05 16:50:10|160262.3|160132.3|160267.4|160137.4|160267.5|160137.5|160259.9|160129.9|22
1651769420000|2022-05-05 16:50:20|160267.6|160137.6|160266.9|160136.9|160268.6|160138.6|160266.9|160136.9|14
1651769430000|2022-05-05 16:50:30|160267.5|160137.5|160258.5|160128.5|160267.5|160137.5|160252.9|160122.9|24
1651769440000|2022-05-05 16:50:40|160258.8|160128.8|160260.2|160130.2|160261.1|160131.1|160255.1|160125.1|23
1651769450000|2022-05-05 16:50:50|160259.9|160129.9|160259.6|160129.6|160263.2|160133.2|160256.5|160126.5|17
1651769460000|2022-05-05 16:51:00|160258.5|160128.5|160246.7|160116.7|160258.5|160128.5|160243.5|160113.5|36
1651769470000|2022-05-05 16:51:10|160246.9|160116.9|160248.3|160118.3|160249.9|160119.9|160246.9|160116.9|25
1651769480000|2022-05-05 16:51:20|160248|160118|160240.1|160110.1|160248.7|160118.7|160239.4|160109.4|26
1651769490000|2022-05-05 16:51:30|160240|160110|160239.7|160109.7|160242.3|160112.3|160239.6|160109.6|15
1651769500000|2022-05-05 16:51:40|160239.3|160109.3|160259.9|160129.9|160261|160131|160216.1|160104.8|28
1651769510000|2022-05-05 16:51:50|160262.2|160132.2|160256.5|160126.5|160262.2|160132.2|160255.7|160125.7|27
1651769520000|2022-05-05 16:52:00|160258.3|160128.3|160259.3|160129.3|160260.6|160130.6|160258.2|160128.2|25
1651769530000|2022-05-05 16:52:10|160260.6|160130.6|160238.1|160108.1|160260.6|160130.6|160237.6|160107.6|22
1651769540000|2022-05-05 16:52:20|160234|160104|160245|160115|160245|160115|160232.2|160102.2|36
1651769550000|2022-05-05 16:52:30|160246.5|160116.5|160129.8|159999.8|160246.5|160116.5|160128|159998|39
1651769560000|2022-05-05 16:52:40|160137.1|160007.1|160176.8|160046.8|160177.9|160047.9|160134.7|160004.7|33
1651769570000|2022-05-05 16:52:50|160176.1|160046.1|160143.9|160013.9|160176.1|160046.1|160139.7|160009.7|37
1651769580000|2022-05-05 16:53:00|160142.5|160012.5|160129.7|159999.7|160146.3|160016.3|160123.6|159993.6|37
1651769590000|2022-05-05 16:53:10|160130.2|160000.2|160152.5|160022.5|160156.6|160026.6|160130.2|160000.2|34
1651769600000|2022-05-05 16:53:20|160148.8|160018.8|160153.1|160023.1|160158.3|160028.3|160148.4|160018.4|30
1651769610000|2022-05-05 16:53:30|160152.2|160022.2|160153.9|160023.9|160155.5|160025.5|160149.4|160019.4|20
1651769620000|2022-05-05 16:53:40|160155.4|160025.4|160168.2|160038.2|160168.2|160038.2|160142.7|160012.7|36
1651769630000|2022-05-05 16:53:50|160167.7|160037.7|160166.9|160036.9|160174.6|160044.6|160164.5|160034.5|31
1651769640000|2022-05-05 16:54:00|160167|160037|160179.5|160049.5|160180.4|160050.4|160166.1|160036.1|35
1651769650000|2022-05-05 16:54:10|160178.2|160048.2|160215.1|160085.1|160235|160105|160178.2|160048.2|40
1651769660000|2022-05-05 16:54:20|160214.4|160084.4|160197.1|160067.1|160228.2|160098.2|160197.1|160067.1|37
1651769670000|2022-05-05 16:54:30|160194.7|160064.7|160157.8|160027.8|160195.4|160065.4|160152.1|160022.1|39
1651769680000|2022-05-05 16:54:40|160157.6|160027.6|160159|160029|160166.7|160036.7|160151.7|160021.7|37
1651769690000|2022-05-05 16:54:50|160161|160031|160164.1|160034.1|160168.2|160038.2|160153.7|160023.7|35
1651769700000|2022-05-05 16:55:00|160164|160034|160161.3|160031.3|160164|160034|160157.4|160027.4|30
1651769710000|2022-05-05 16:55:10|160162.5|160032.5|160155.5|160025.5|160168|160038|160155.3|160025.3|27
1651769720000|2022-05-05 16:55:20|160155.3|160025.3|160175.7|160045.7|160175.7|160045.7|160150.9|160020.9|32
1651769730000|2022-05-05 16:55:30|160178.3|160048.3|160134.8|160004.8|160178.3|160048.3|160134.8|160004.8|39
1651769740000|2022-05-05 16:55:40|160136.5|160006.5|160133.8|160003.8|160137.7|160007.7|160131.7|160001.7|35
1651769750000|2022-05-05 16:55:50|160129.2|159999.2|160135.2|160005.2|160138.1|160008.1|160126|159996|34
1651769760000|2022-05-05 16:56:00|160136.1|160006.1|160174.1|160044.1|160174.1|160044.1|160129.8|159999.8|39
1651769770000|2022-05-05 16:56:10|160172|160042|160136|160006|160178.8|160048.8|160136|160006|36
1651769780000|2022-05-05 16:56:20|160135.9|160005.9|160137.7|160007.7|160137.7|160007.7|160129.1|159999.1|35
1651769790000|2022-05-05 16:56:30|160136.9|160006.9|160140.6|160010.6|160143.7|160013.7|160133.9|160003.9|30
1651769800000|2022-05-05 16:56:40|160140.9|160010.9|160150.7|160020.7|160150.7|160020.7|160140.1|160010.1|25
1651769810000|2022-05-05 16:56:50|160151.6|160021.6|160127.5|159997.5|160155.9|160025.9|160127.5|159997.5|26
1651769820000|2022-05-05 16:57:00|160129.6|159999.6|160143.4|160013.4|160149.4|160019.4|160129.5|159999.5|36
1651769830000|2022-05-05 16:57:10|160144.2|160014.2|160119.7|159989.7|160146.4|160016.4|160117|159987|32
1651769840000|2022-05-05 16:57:20|160119.8|159989.8|160140.4|160010.4|160151.6|160021.6|160118.2|159988.2|36
1651769850000|2022-05-05 16:57:30|160140.3|160010.3|160153.5|160023.5|160163|160033|160140.3|160010.3|36
1651769860000|2022-05-05 16:57:40|160154.8|160024.8|160153|160023|160157.4|160027.4|160151.2|160021.2|20
1651769870000|2022-05-05 16:57:50|160153.5|160023.5|160150.4|160020.4|160155.9|160025.9|160149.8|160019.8|27
1651769880000|2022-05-05 16:58:00|160150.5|160020.5|160156.5|160026.5|160157.3|160027.3|160147.6|160017.6|34
1651769890000|2022-05-05 16:58:10|160157.1|160027.1|160188.6|160058.6|160204.8|160074.8|160153.5|160023.5|38
1651769900000|2022-05-05 16:58:20|160190.5|160060.5|160194|160064|160194|160064|160181.3|160051.3|37
1651769910000|2022-05-05 16:58:30|160194.5|160064.5|160204.3|160074.3|160207.5|160077.5|160187.2|160057.2|31
1651769920000|2022-05-05 16:58:40|160195.7|160065.7|160185.4|160055.4|160195.7|160065.7|160178.1|160048.1|38
1651769930000|2022-05-05 16:58:50|160189.3|160059.3|160189.8|160059.8|160191.6|160061.6|160187.7|160057.7|31
1651769940000|2022-05-05 16:59:00|160180.4|160050.4|160197.8|160067.8|160201.5|160071.5|160179.4|160049.4|37
1651769950000|2022-05-05 16:59:10|160200.9|160070.9|160196.9|160066.9|160201.1|160071.1|160194.9|160064.9|27
1651769960000|2022-05-05 16:59:20|160198.3|160068.3|160196.2|160066.2|160199.2|160069.2|160194.6|160064.6|34
1651769970000|2022-05-05 16:59:30|160196.3|160066.3|160171.1|160041.1|160196.3|160066.3|160169.1|160039.1|33
1651769980000|2022-05-05 16:59:40|160171|160041|160164.4|160034.4|160171|160041|160160.8|160030.8|34
1651769990000|2022-05-05 16:59:50|160165.4|160035.4|160129.9|159999.9|160166.3|160036.3|160129.9|159999.9|30
1651770000000|2022-05-05 17:00:00|160125.9|159995.9|160110.6|159980.6|160155.1|160025.1|160110.6|159980.6|38
1651770010000|2022-05-05 17:00:10|160112.8|159982.8|160111.7|159981.7|160123.1|159993.1|160109.2|159979.2|38
1651770020000|2022-05-05 17:00:20|160112.1|159982.1|160112.9|159982.9|160112.9|159982.9|160109.1|159979.1|34
1651770030000|2022-05-05 17:00:30|160113.8|159983.8|160109|159979|160113.8|159983.8|160108.1|159978.1|31
1651770040000|2022-05-05 17:00:40|160108.6|159978.6|160108.5|159978.5|160112.7|159982.7|160105.8|159975.8|36
1651770050000|2022-05-05 17:00:50|160109.1|159979.1|160114.1|159984.1|160119.4|159989.4|160104.5|159974.5|38
1651770060000|2022-05-05 17:01:00|160113.7|159983.7|160116.9|159986.9|160128.2|159998.2|160111.1|159981.1|37
1651770070000|2022-05-05 17:01:10|160117.2|159987.2|160134.9|160004.9|160136.4|160006.4|160115.2|159985.2|30
1651770080000|2022-05-05 17:01:20|160135.2|160005.2|160145.1|160015.1|160145.5|160015.5|160132.1|160002.1|20
1651770090000|2022-05-05 17:01:30|160142.4|160012.4|160136.6|160006.6|160144|160014|160133.4|160003.4|34
1651770100000|2022-05-05 17:01:40|160136.7|160006.7|160133.5|160003.5|160136.9|160006.9|160132.2|160002.2|27
1651770110000|2022-05-05 17:01:50|160133.4|160003.4|160136.9|160006.9|160138.4|160008.4|160131.2|160001.2|21
1651770120000|2022-05-05 17:02:00|160137|160007|160141.1|160011.1|160145.7|160015.7|160135|160005|35
1651770130000|2022-05-05 17:02:10|160147|160017|160111.2|159981.2|160150.1|160020.1|160108.8|159978.8|39
1651770140000|2022-05-05 17:02:20|160077.1|159947.1|160103.2|159973.2|160118.1|159988.1|160077.1|159947.1|39
1651770150000|2022-05-05 17:02:30|160101.8|159971.8|160191.2|160061.2|160198.7|160068.7|160101.8|159971.8|38
1651770160000|2022-05-05 17:02:40|160190.7|160060.7|160184.5|160054.5|160193.8|160063.8|160183.4|160053.4|28
1651770170000|2022-05-05 17:02:50|160186.3|160056.3|160174.7|160044.7|160186.3|160056.3|160169.7|160039.7|35
1651770180000|2022-05-05 17:03:00|160181.3|160051.3|160185.4|160055.4|160192.9|160062.9|160181.3|160051.3|34
1651770190000|2022-05-05 17:03:10|160190.1|160060.1|160238.1|160108.1|160245.2|160115.2|160188.4|160058.4|40
1651770200000|2022-05-05 17:03:20|160238.2|160108.2|160237.4|160107.4|160243.1|160113.1|160232.9|160102.9|34
1651770210000|2022-05-05 17:03:30|160237.7|160107.7|160239.9|160109.9|160248.5|160118.5|160237.6|160107.6|28
1651770220000|2022-05-05 17:03:40|160239.7|160109.7|160244.3|160114.3|160245.8|160115.8|160239.7|160109.7|17
1651770230000|2022-05-05 17:03:50|160243.8|160113.8|160235.4|160105.4|160244.3|160114.3|160233.8|160103.8|25
1651770240000|2022-05-05 17:04:00|160235.3|160105.3|160235.5|160105.5|160239.1|160109.1|160228.7|160098.7|35
1651770250000|2022-05-05 17:04:10|160245.7|160115.7|160247.7|160117.7|160253.7|160123.7|160240.9|160110.9|33
1651770260000|2022-05-05 17:04:20|160248.4|160118.4|160236.3|160106.3|160250.2|160120.2|160230.6|160100.6|33
1651770270000|2022-05-05 17:04:30|160235.1|160105.1|160069.1|159939.1|160238.2|160108.2|160066.4|159936.4|40
1651770280000|2022-05-05 17:04:40|160069.6|159939.6|160065.3|159935.3|160093.3|159963.3|160061.1|159931.1|37
1651770290000|2022-05-05 17:04:50|160066.8|159936.8|160025|159895|160066.8|159936.8|160013.5|159883.5|34
1651770300000|2022-05-05 17:05:00|160024.5|159894.5|159994.6|159864.6|160024.5|159894.5|159992.6|159862.6|40
1651770310000|2022-05-05 17:05:10|159994.8|159864.8|159957|159827|159998.1|159868.1|159907.1|159777.1|36
1651770320000|2022-05-05 17:05:20|159956.8|159826.8|159948.7|159818.7|159968.7|159838.7|159943.7|159813.7|32
1651770330000|2022-05-05 17:05:30|159948.3|159818.3|159892.2|159762.2|159953.1|159823.1|159876.8|159746.8|32
1651770340000|2022-05-05 17:05:40|159897.5|159767.5|159891.3|159761.3|159897.5|159767.5|159885.9|159755.9|34
1651770350000|2022-05-05 17:05:50|159890.1|159760.1|159835.2|159705.2|159891|159761|159833.3|159703.3|29
1651770360000|2022-05-05 17:06:00|159833.5|159703.5|159904.6|159774.6|159912.4|159782.4|159832.4|159702.4|36
1651770370000|2022-05-05 17:06:10|159904.5|159774.5|159894.5|159764.5|159910.6|159780.6|159892.5|159762.5|32
1651770380000|2022-05-05 17:06:20|159893|159763|159834.2|159704.2|159894.3|159764.3|159829.7|159699.7|39
1651770390000|2022-05-05 17:06:30|159838.6|159708.6|159847.4|159717.4|159848.5|159718.5|159836.7|159706.7|30
1651770400000|2022-05-05 17:06:40|159848.1|159718.1|159841.3|159711.3|159848.1|159718.1|159839.4|159709.4|24
1651770410000|2022-05-05 17:06:50|159840|159710|159841.2|159711.2|159843.9|159713.9|159834|159704|21
1651770420000|2022-05-05 17:07:00|159840.8|159710.8|159855.9|159725.9|159872.4|159742.4|159840.8|159710.8|32
1651770430000|2022-05-05 17:07:10|159855.7|159725.7|159857.6|159727.6|159859|159729|159853.4|159723.4|22
1651770440000|2022-05-05 17:07:20|159856.6|159726.6|159862.7|159732.7|159863.9|159733.9|159856.6|159726.6|32
1651770450000|2022-05-05 17:07:30|159862.4|159732.4|159868.4|159738.4|159868.4|159738.4|159862.1|159732.1|23
1651770460000|2022-05-05 17:07:40|159878.6|159748.6|159853.2|159723.2|159879.8|159749.8|159853.2|159723.2|28
1651770470000|2022-05-05 17:07:50|159855.3|159725.3|159852.8|159722.8|159856.6|159726.6|159852.8|159722.8|21
1651770480000|2022-05-05 17:08:00|159854.1|159724.1|159854.8|159724.8|159855.1|159725.1|159853|159723|17
1651770490000|2022-05-05 17:08:10|159855.5|159725.5|159850.8|159720.8|159855.5|159725.5|159850.8|159720.8|16
1651770500000|2022-05-05 17:08:20|159850.2|159720.2|159848.8|159718.8|159851.7|159721.7|159838|159708|19
1651770510000|2022-05-05 17:08:30|159849.3|159719.3|159852.7|159722.7|159853.9|159723.9|159847.4|159717.4|15
1651770520000|2022-05-05 17:08:40|159852.3|159722.3|159853.3|159723.3|159858.5|159728.5|159852.3|159722.3|19
1651770530000|2022-05-05 17:08:50|159852.3|159722.3|159850.3|159720.3|159853.5|159723.5|159849.9|159719.9|27
1651770540000|2022-05-05 17:09:00|159850.5|159720.5|159846.8|159716.8|159850.5|159720.5|159835.7|159705.7|34
1651770550000|2022-05-05 17:09:10|159846.7|159716.7|159844.8|159714.8|159848.4|159718.4|159844.8|159714.8|17
1651770560000|2022-05-05 17:09:20|159845|159715|159844.9|159714.9|159845.9|159715.9|159844.1|159714.1|11
1651770570000|2022-05-05 17:09:30|159846.6|159716.6|159845.6|159715.6|159847.6|159717.6|159845|159715|19
1651770580000|2022-05-05 17:09:40|159845.3|159715.3|159892.1|159762.1|159892.1|159762.1|159843.1|159713.1|27
1651770590000|2022-05-05 17:09:50|159894|159764|159890.7|159760.7|159895.1|159765.1|159886.3|159756.3|33
1651770600000|2022-05-05 17:10:00|159889.5|159759.5|159889.9|159759.9|159892.7|159762.7|159887.3|159757.3|33
1651770610000|2022-05-05 17:10:10|159889.3|159759.3|159893.3|159763.3|159895.2|159765.2|159889.3|159759.3|26
1651770620000|2022-05-05 17:10:20|159891|159761|159972.9|159842.9|159972.9|159842.9|159872|159760.7|37
1651770630000|2022-05-05 17:10:30|159971.9|159841.9|159983|159853|159990.8|159860.8|159967.2|159837.2|34
1651770640000|2022-05-05 17:10:40|159983.9|159853.9|159981.9|159851.9|159986.7|159856.7|159981.1|159851.1|29
1651770650000|2022-05-05 17:10:50|159982|159852|159978.6|159848.6|159982|159852|159975.1|159845.1|32
1651770660000|2022-05-05 17:11:00|159978.4|159848.4|159979.8|159849.8|159979.8|159849.8|159972.9|159842.9|23
1651770670000|2022-05-05 17:11:10|159981.7|159851.7|159990.8|159860.8|159998.6|159868.6|159980.7|159850.7|37
1651770680000|2022-05-05 17:11:20|159992.3|159862.3|159998.1|159868.1|159999.6|159869.6|159987|159857|38
1651770690000|2022-05-05 17:11:30|159996.9|159866.9|159986.5|159856.5|159997|159867|159985.8|159855.8|31
1651770700000|2022-05-05 17:11:40|159986.3|159856.3|159989.2|159859.2|159993.6|159863.6|159985.6|159855.6|25
1651770710000|2022-05-05 17:11:50|159989.1|159859.1|159994.5|159864.5|159995.8|159865.8|159987.1|159857.1|22
1651770720000|2022-05-05 17:12:00|159994.6|159864.6|159988.5|159858.5|159994.6|159864.6|159988.1|159858.1|29
1651770730000|2022-05-05 17:12:10|159988.4|159858.4|160029.3|159899.3|160036.9|159906.9|159978.6|159848.6|35
1651770740000|2022-05-05 17:12:20|160029.9|159899.9|160081.9|159951.9|160081.9|159951.9|160027|159897|39
1651770750000|2022-05-05 17:12:30|160082|159952|160069.4|159939.4|160083.9|159953.9|160058.5|159928.5|39
1651770760000|2022-05-05 17:12:40|160069.1|159939.1|160086.1|159956.1|160100.2|159970.2|160068.9|159938.9|36
1651770770000|2022-05-05 17:12:50|160085.3|159955.3|160090.6|159960.6|160091.7|159961.7|160083.1|159953.1|31
1651770780000|2022-05-05 17:13:00|160090.7|159960.7|160095.1|159965.1|160097.5|159967.5|160089.9|159959.9|31
1651770790000|2022-05-05 17:13:10|160095.2|159965.2|160096.3|159966.3|160097|159967|160092|159962|32
1651770800000|2022-05-05 17:13:20|160112.5|159982.5|160105|159975|160119.7|159989.7|160094.8|159964.8|36
1651770810000|2022-05-05 17:13:30|160108.2|159978.2|160096.7|159966.7|160110.4|159980.4|160095.8|159965.8|30
1651770820000|2022-05-05 17:13:40|160096.3|159966.3|160099.3|159969.3|160105.6|159975.6|160095.4|159965.4|29
1651770830000|2022-05-05 17:13:50|160099.4|159969.4|160102|159972|160103.4|159973.4|160097.3|159967.3|24
1651770840000|2022-05-05 17:14:00|160100.9|159970.9|160099.9|159969.9|160102.7|159972.7|160099.3|159969.3|17
1651770850000|2022-05-05 17:14:10|160101|159971|160094.6|159964.6|160109.4|159979.4|160094.6|159964.6|27
1651770860000|2022-05-05 17:14:20|160096.6|159966.6|160097.7|159967.7|160114.2|159984.2|160089.4|159959.4|33
1651770870000|2022-05-05 17:14:30|160094.6|159964.6|160094.3|159964.3|160098.8|159968.8|160090|159960|27
1651770880000|2022-05-05 17:14:40|160094.6|159964.6|160128|159998|160128|159998|160089.5|159959.5|22
1651770890000|2022-05-05 17:14:50|160137.7|160007.7|160144.8|160014.8|160156.1|160026.1|160132.9|160002.9|33
1651770900000|2022-05-05 17:15:00|160145.4|160015.4|160103.3|159973.3|160149|160019|160097.9|159967.9|31
1651770910000|2022-05-05 17:15:10|160096.9|159966.9|159980.1|159850.1|160099.7|159969.7|159973.1|159843.1|37
1651770920000|2022-05-05 17:15:20|159976.6|159846.6|159986.5|159856.5|159986.5|159856.5|159975.7|159845.7|34
1651770930000|2022-05-05 17:15:30|159983.6|159853.6|160022.6|159892.6|160030.3|159900.3|159983.6|159853.6|33
1651770940000|2022-05-05 17:15:40|160020.7|159890.7|160026.3|159896.3|160027.1|159897.1|160018.8|159888.8|24
1651770950000|2022-05-05 17:15:50|160024.2|159894.2|160026.5|159896.5|160028|159898|160023.3|159893.3|28
1651770960000|2022-05-05 17:16:00|160024.4|159894.4|160034.9|159904.9|160042.5|159912.5|160024.2|159894.2|37
1651770970000|2022-05-05 17:16:10|160040.5|159910.5|160072.6|159942.6|160075.4|159945.4|160040.5|159910.5|31
1651770980000|2022-05-05 17:16:20|160073.5|159943.5|160098.8|159968.8|160100.9|159970.9|160073.3|159943.3|33
1651770990000|2022-05-05 17:16:30|160099|159969|160109|159979|160115.4|159985.4|160093|159963|29
1651771000000|2022-05-05 17:16:40|160109.5|159979.5|160109|159979|160109.9|159979.9|160107|159977|17
1651771010000|2022-05-05 17:16:50|160108.8|159978.8|160076.8|159946.8|160108.8|159978.8|160076.8|159946.8|13
1651771020000|2022-05-05 17:17:00|160068.4|159938.4|160057.5|159927.5|160068.4|159938.4|160055.1|159925.1|23
1651771030000|2022-05-05 17:17:10|160059|159929|160087|159957|160088.5|159958.5|160056.9|159926.9|20
1651771040000|2022-05-05 17:17:20|160086.4|159956.4|160066.2|159936.2|160090.3|159960.3|160064.3|159934.3|26
1651771050000|2022-05-05 17:17:30|160067.1|159937.1|160063.1|159933.1|160067.1|159937.1|160060.1|159930.1|17
1651771060000|2022-05-05 17:17:40|160064.1|159934.1|160069.3|159939.3|160083.8|159953.8|160064|159934|31
1651771070000|2022-05-05 17:17:50|160069|159939|160081.5|159951.5|160081.9|159951.9|160066.4|159936.4|21
1651771080000|2022-05-05 17:18:00|160081.4|159951.4|159997.8|159867.8|160082|159952|159997.8|159867.8|27
1651771090000|2022-05-05 17:18:10|159996.2|159866.2|159995.7|159865.7|160018.4|159888.4|159995.7|159865.7|34
1651771100000|2022-05-05 17:18:20|159989.9|159859.9|159984|159854|159998.7|159868.7|159983.3|159853.3|20
1651771110000|2022-05-05 17:18:30|159984.3|159854.3|159987.9|159857.9|159988.2|159858.2|159984.3|159854.3|12
1651771120000|2022-05-05 17:18:40|159987.8|159857.8|160012.8|159882.8|160014.5|159884.5|159987.8|159857.8|24
1651771130000|2022-05-05 17:18:50|160013|159883|160013.1|159883.1|160016|159886|160012.1|159882.1|27
1651771140000|2022-05-05 17:19:00|160013.3|159883.3|159994.8|159864.8|160013.3|159883.3|159985.4|159855.4|37
1651771150000|2022-05-05 17:19:10|159994.1|159864.1|159990|159860|159996.1|159866.1|159989.8|159859.8|20
1651771160000|2022-05-05 17:19:20|159989.9|159859.9|159994.3|159864.3|159994.3|159864.3|159989.3|159859.3|17
1651771170000|2022-05-05 17:19:30|159994.5|159864.5|159999.8|159869.8|160001|159871|159994.5|159864.5|19
1651771180000|2022-05-05 17:19:40|160000|159870|159996.6|159866.6|160000|159870|159996.6|159866.6|16
1651771190000|2022-05-05 17:19:50|159996.4|159866.4|159993.3|159863.3|159996.7|159866.7|159989.3|159859.3|16
1651771200000|2022-05-05 17:20:00|159992.8|159862.8|160020.3|159890.3|160026.1|159896.1|159976.8|159862.8|35
1651771210000|2022-05-05 17:20:10|160013.3|159883.3|160021.4|159891.4|160027.9|159897.9|160012|159882|38
1651771220000|2022-05-05 17:20:20|160021.6|159891.6|160018.3|159888.3|160023|159893|160015.8|159885.8|26
1651771230000|2022-05-05 17:20:30|160018.8|159888.8|159993.8|159863.8|160018.8|159888.8|159991.1|159861.1|31
1651771240000|2022-05-05 17:20:40|159993.6|159863.6|160020.4|159890.4|160021.1|159891.1|159993.6|159863.6|32
1651771250000|2022-05-05 17:20:50|160021.2|159891.2|160018.5|159888.5|160022|159892|160017.1|159887.1|31
1651771260000|2022-05-05 17:21:00|160018.4|159888.4|160019.1|159889.1|160025.5|159895.5|160017.1|159887.1|38
1651771270000|2022-05-05 17:21:10|160020.5|159890.5|160020.5|159890.5|160023.7|159893.7|160015.7|159885.7|35
1651771280000|2022-05-05 17:21:20|160021.1|159891.1|159994.7|159864.7|160022.2|159892.2|159994.5|159864.5|29
1651771290000|2022-05-05 17:21:30|159995.2|159865.2|159999.2|159869.2|159999.9|159869.9|159994.9|159864.9|27
1651771300000|2022-05-05 17:21:40|159999.4|159869.4|159999|159869|160001|159871|159995.5|159865.5|27
1651771310000|2022-05-05 17:21:50|159999.8|159869.8|159964.7|159834.7|160001|159871|159964.7|159834.7|34
1651771320000|2022-05-05 17:22:00|159965.1|159835.1|159972.6|159842.6|159974.9|159844.9|159965.1|159835.1|35
1651771330000|2022-05-05 17:22:10|159972.7|159842.7|159974.7|159844.7|159981.2|159851.2|159969.2|159839.2|28
1651771340000|2022-05-05 17:22:20|159974.8|159844.8|159967.1|159837.1|159974.8|159844.8|159964|159834|28
1651771350000|2022-05-05 17:22:30|159966.9|159836.9|159977.1|159847.1|159977.8|159847.8|159966.7|159836.7|26
1651771360000|2022-05-05 17:22:40|159977.6|159847.6|159978.5|159848.5|159978.5|159848.5|159977|159847|13
1651771370000|2022-05-05 17:22:50|159979.9|159849.9|159978.9|159848.9|159979.9|159849.9|159976.6|159846.6|15
1651771380000|2022-05-05 17:23:00|159978.8|159848.8|159986.9|159856.9|159988.6|159858.6|159975.6|159845.6|26
1651771390000|2022-05-05 17:23:10|159986.5|159856.5|159977.5|159847.5|159988.8|159858.8|159977.1|159847.1|27
1651771400000|2022-05-05 17:23:20|159977.4|159847.4|159978.6|159848.6|159978.8|159848.8|159977.4|159847.4|18
1651771410000|2022-05-05 17:23:30|159978|159848|159976.8|159846.8|159978|159848|159976.8|159846.8|15
1651771420000|2022-05-05 17:23:40|159976.9|159846.9|159976.1|159846.1|159976.9|159846.9|159974.8|159844.8|13
1651771430000|2022-05-05 17:23:50|159975.9|159845.9|159970.4|159840.4|159975.9|159845.9|159970.2|159840.2|16
1651771440000|2022-05-05 17:24:00|159969.2|159839.2|159971.4|159841.4|159972.8|159842.8|159969.1|159839.1|17
1651771450000|2022-05-05 17:24:10|159971.7|159841.7|159972.3|159842.3|159972.3|159842.3|159971.3|159841.3|8
1651771460000|2022-05-05 17:24:20|159972|159842|159927.5|159797.5|159972.1|159842.1|159926.4|159796.4|20
1651771470000|2022-05-05 17:24:30|159928.4|159798.4|159929.3|159799.3|159929.5|159799.5|159928.4|159798.4|8
1651771480000|2022-05-05 17:24:40|159935.7|159805.7|159937.8|159807.8|159937.8|159807.8|159933.9|159803.9|12
1651771490000|2022-05-05 17:24:50|159937|159807|159953.8|159823.8|159955|159825|159936.7|159806.7|18
1651771500000|2022-05-05 17:25:00|159954.3|159824.3|160007|159877|160010.3|159880.3|159952.3|159822.3|37
1651771510000|2022-05-05 17:25:10|160004.8|159874.8|159981.4|159851.4|160007.4|159877.4|159980.3|159850.3|30
1651771520000|2022-05-05 17:25:20|159988.6|159858.6|159983.3|159853.3|159990.2|159860.2|159983.1|159853.1|19
1651771530000|2022-05-05 17:25:30|159983.1|159853.1|159990.4|159860.4|159991.5|159861.5|159978.8|159848.8|22
1651771540000|2022-05-05 17:25:40|159990.8|159860.8|160008.8|159878.8|160010.2|159902.8|159988.9|159860.3|29
1651771550000|2022-05-05 17:25:50|160008|159878|160002.9|159872.9|160008.3|159878.3|160002.9|159872.9|23
1651771560000|2022-05-05 17:26:00|160002.5|159872.5|160003.3|159873.3|160003.3|159873.3|160000.6|159870.6|23
1651771570000|2022-05-05 17:26:10|160003.7|159873.7|159998.9|159868.9|160004.1|159874.1|159998.3|159868.3|18
1651771580000|2022-05-05 17:26:20|159999.5|159869.5|160002.1|159872.1|160002.1|159872.1|159998.3|159868.3|14
1651771590000|2022-05-05 17:26:30|160001.3|159871.3|160002.2|159872.2|160002.5|159872.5|160000.4|159870.4|17
1651771600000|2022-05-05 17:26:40|160002.3|159872.3|160000.7|159870.7|160002.5|159894.1|159979.9|159870.5|20
1651771610000|2022-05-05 17:26:50|160002.2|159872.2|160024.8|159894.8|160025.1|159895.1|159994.7|159864.7|34
1651771620000|2022-05-05 17:27:00|160023.6|159893.6|160014.4|159924.4|160034.2|159924.5|160013.2|159893.6|31
1651771630000|2022-05-05 17:27:10|160073.1|159943.1|160104|159974|160117.3|159987.3|160073.1|159943.1|34
1651771640000|2022-05-05 17:27:20|160105.4|159975.4|160105.4|159975.4|160105.7|159975.7|160102.8|159972.8|24
1651771650000|2022-05-05 17:27:30|160104.8|159974.8|160107.7|159977.7|160107.9|159977.9|160104.4|159974.4|28
1651771660000|2022-05-05 17:27:40|160108.3|159978.3|160107.3|159977.3|160114|159984|160105.2|159975.2|30
1651771670000|2022-05-05 17:27:50|160108.2|159978.2|160115.7|159985.7|160115.7|159985.7|160103.9|159973.9|29
1651771680000|2022-05-05 17:28:00|160113.8|159983.8|160120.7|159990.7|160128.8|159998.8|160106.2|159976.2|35
1651771690000|2022-05-05 17:28:10|160120.6|159990.6|160129.3|159999.3|160133.9|160003.9|160110.1|159980.1|34
1651771700000|2022-05-05 17:28:20|160128.7|159998.7|160126|159996|160137.9|160007.9|160126|159996|25
1651771710000|2022-05-05 17:28:30|160130.8|160000.8|160138.9|160008.9|160138.9|160008.9|160125.8|159995.8|25
1651771720000|2022-05-05 17:28:40|160134.7|160004.7|160102.4|159972.4|160134.7|160004.7|160099.2|159969.2|32
1651771730000|2022-05-05 17:28:50|160102.2|159972.2|160106.6|159976.6|160109.1|159979.1|160098.8|159968.8|18
1651771740000|2022-05-05 17:29:00|160107.1|159977.1|160109|159979|160109.9|159979.9|160105|159975|21
1651771750000|2022-05-05 17:29:10|160106.7|159976.7|160103.4|159973.4|160111.4|159981.4|160103.4|159973.4|19
1651771760000|2022-05-05 17:29:20|160105.1|159975.1|160109.5|159979.5|160110.6|159980.6|160103.8|159973.8|21
1651771770000|2022-05-05 17:29:30|160109.9|159979.9|160156|160026|160161.1|160031.1|160109.9|159979.9|29
1651771780000|2022-05-05 17:29:40|160156.3|160026.3|160160.5|160030.5|160161.8|160031.8|160153|160023|28
1651771790000|2022-05-05 17:29:50|160160.8|160030.8|160153|160023|160163|160033|160150.5|160020.5|14
1651771800000|2022-05-05 17:30:00|160150.4|160020.4|160232.9|160102.9|160249.9|160119.9|160150.4|160020.4|36
1651771810000|2022-05-05 17:30:10|160234.2|160104.2|160233|160103|160234.5|160104.5|160232.1|160102.1|21
1651771820000|2022-05-05 17:30:20|160232.7|160102.7|160234.1|160104.1|160234.1|160104.1|160231.6|160101.6|11
1651771830000|2022-05-05 17:30:30|160234.2|160104.2|160232.7|160102.7|160234.7|160104.7|160232.7|160102.7|9
1651771840000|2022-05-05 17:30:40|160235.2|160105.2|160235.6|160105.6|160236.6|160106.6|160232.6|160102.6|16
1651771850000|2022-05-05 17:30:50|160234.9|160104.9|160216.5|160086.5|160235.7|160105.7|160213.7|160083.7|20
1651771860000|2022-05-05 17:31:00|160218.5|160088.5|160218.3|160088.3|160219.4|160089.4|160202.7|160072.7|32
1651771870000|2022-05-05 17:31:10|160220.3|160090.3|160222.9|160092.9|160224.7|160094.7|160217|160087|23
1651771880000|2022-05-05 17:31:20|160223|160093|160219.6|160089.6|160225|160095|160219.4|160089.4|22
1651771890000|2022-05-05 17:31:30|160216.1|160086.1|160181.4|160051.4|160221.9|160091.9|160172.2|160042.2|33
1651771900000|2022-05-05 17:31:40|160183.1|160053.1|160215.6|160085.6|160215.6|160085.6|160181.5|160051.5|26
1651771910000|2022-05-05 17:31:50|160220|160090|160228.6|160098.6|160229.7|160099.7|160220|160090|20
1651771920000|2022-05-05 17:32:00|160227.8|160097.8|160227.1|160097.1|160229.3|160099.3|160223.5|160093.5|14
1651771930000|2022-05-05 17:32:10|160226|160096|160226|160096|160229.8|160099.8|160224|160094|9
1651771940000|2022-05-05 17:32:20|160225.2|160095.2|160225.7|160095.7|160229.2|160099.2|160223.1|160093.1|9
1651771950000|2022-05-05 17:32:30|160227.6|160097.6|160230.6|160100.6|160230.6|160100.6|160220.4|160090.4|13
1651771960000|2022-05-05 17:32:40|160231.4|160101.4|160231|160101|160234.8|160104.8|160228.9|160098.9|19
1651771970000|2022-05-05 17:32:50|160230.6|160100.6|160228.2|160098.2|160230.6|160100.6|160227.2|160097.2|19
1651771980000|2022-05-05 17:33:00|160228.6|160098.6|160228.7|160098.7|160228.7|160098.7|160227.8|160097.8|9
1651771990000|2022-05-05 17:33:10|160229|160099|160226.5|160096.5|160229.1|160099.1|160226.5|160096.5|6
1651772000000|2022-05-05 17:33:20|160227.6|160097.6|160225.4|160095.4|160227.6|160097.6|160224.8|160094.8|4
1651772010000|2022-05-05 17:33:30|160225.9|160095.9|160225.9|160095.9|160231.8|160101.8|160225.6|160095.6|7
1651772020000|2022-05-05 17:33:40|160226.6|160096.6|160204.9|160114.9|160230.6|160115.2|160204.9|160096.1|14
1651772030000|2022-05-05 17:33:50|160205|160115|160204.9|160114.9|160205.1|160115.1|160204.4|160114.4|9
1651772040000|2022-05-05 17:34:00|160205.1|160115.1|160140.1|160010.1|160206.9|160116.9|160140.1|160010.1|31
1651772050000|2022-05-05 17:34:10|160149.2|160019.2|160155.4|160025.4|160162.5|160032.5|160141.7|160011.7|35
1651772060000|2022-05-05 17:34:20|160157.6|160027.6|160173.6|160043.6|160173.7|160043.7|160157.6|160027.6|28
1651772070000|2022-05-05 17:34:30|160171.5|160041.5|160141.1|160011.1|160172.9|160042.9|160141.1|160011.1|28
1651772080000|2022-05-05 17:34:40|160146.4|160016.4|160135.8|160005.8|160147.3|160017.3|160134.9|160004.9|27
1651772090000|2022-05-05 17:34:50|160136.3|160006.3|160148.6|160018.6|160156.1|160026.1|160135.2|160005.2|34
1651772100000|2022-05-05 17:35:00|160148.7|160018.7|160118.3|159988.3|160148.7|160018.7|160116.6|159986.6|37
1651772110000|2022-05-05 17:35:10|160118.8|159988.8|160119.6|159989.6|160120.8|159990.8|160114.4|159984.4|28
1651772120000|2022-05-05 17:35:20|160120|159990|160119|159989|160120|159990|160117.5|159987.5|25
1651772130000|2022-05-05 17:35:30|160119.3|159989.3|160118.3|159988.3|160121.4|159991.4|160117.1|159987.1|21
1651772140000|2022-05-05 17:35:40|160117.7|159987.7|160135.4|160005.4|160138.9|160008.9|160117.7|159987.7|31
1651772150000|2022-05-05 17:35:50|160134.9|160004.9|160124.8|159994.8|160135.3|160005.3|160119.4|159989.4|33
1651772160000|2022-05-05 17:36:00|160123.7|159993.7|160076.3|159946.3|160126.2|159996.2|160076.1|159946.1|33
1651772170000|2022-05-05 17:36:10|160075.4|159945.4|160069.5|159939.5|160075.4|159945.4|160063.9|159933.9|31
1651772180000|2022-05-05 17:36:20|160070.1|159940.1|160064.6|159934.6|160070.1|159940.1|160064.6|159934.6|22
1651772190000|2022-05-05 17:36:30|160065.7|159935.7|160070.4|159940.4|160100.1|159970.1|160059|159929|37
1651772200000|2022-05-05 17:36:40|160069.2|159939.2|160058.2|159928.2|160069.2|159939.2|160049|159919|31
1651772210000|2022-05-05 17:36:50|160059.1|159929.1|160056.8|159926.8|160062.7|159932.7|160054.3|159924.3|26
1651772220000|2022-05-05 17:37:00|160057|159927|159997.2|159867.2|160057|159927|159993.5|159863.5|34
1651772230000|2022-05-05 17:37:10|159999.6|159869.6|159999.8|159869.8|160007.4|159877.4|159998.2|159868.2|26
1651772240000|2022-05-05 17:37:20|159998.3|159868.3|159990.8|159860.8|159999.9|159869.9|159989.9|159859.9|28
1651772250000|2022-05-05 17:37:30|159991.1|159861.1|159969.9|159839.9|159991.6|159861.6|159962.4|159832.4|31
1651772260000|2022-05-05 17:37:40|159969.5|159839.5|159968.1|159838.1|159970.1|159840.1|159968.1|159838.1|18
1651772270000|2022-05-05 17:37:50|159971.7|159841.7|159992.9|159862.9|159993.4|159863.4|159971.7|159841.7|36
1651772280000|2022-05-05 17:38:00|159993|159863|159998.9|159868.9|159998.9|159868.9|159992.3|159862.3|24
1651772290000|2022-05-05 17:38:10|159998.5|159868.5|160020.1|159890.1|160020.1|159890.1|159997.5|159867.5|18
1651772300000|2022-05-05 17:38:20|160029|159899|160034|159904|160034|159904|160023.7|159893.7|30
1651772310000|2022-05-05 17:38:30|160034.1|159904.1|160048.5|159918.5|160049.5|159919.5|160034.1|159904.1|23
1651772320000|2022-05-05 17:38:40|160050.4|159920.4|160102.7|159972.7|160102.7|159972.7|160048.5|159918.5|24
1651772330000|2022-05-05 17:38:50|160101.3|159971.3|160106.5|159976.5|160106.8|159976.8|160099.1|159969.1|28
1651772340000|2022-05-05 17:39:00|160106.6|159976.6|160154.8|160024.8|160159.2|160029.2|160105.1|159975.1|36
1651772350000|2022-05-05 17:39:10|160154.9|160024.9|160116.6|159986.6|160171.6|160041.6|160115.9|159985.9|34
1651772360000|2022-05-05 17:39:20|160116.8|159986.8|160115.2|159985.2|160121.4|159991.4|160112.2|159982.2|30
1651772370000|2022-05-05 17:39:30|160115.5|159985.5|160116.9|159986.9|160117.9|159987.9|160113.4|159983.4|17
1651772380000|2022-05-05 17:39:40|160116.8|159986.8|160121.3|159991.3|160125.4|159995.4|160113.4|159983.4|27
1651772390000|2022-05-05 17:39:50|160120.7|159990.7|160122.3|159992.3|160125.3|159995.3|160120.2|159990.2|20
1651772400000|2022-05-05 17:40:00|160122.4|159992.4|160143.5|160013.5|160155.4|160025.4|160122.4|159992.4|36
1651772410000|2022-05-05 17:40:10|160143.8|160013.8|160147.3|160017.3|160155.2|160025.2|160143.8|160013.8|32
1651772420000|2022-05-05 17:40:20|160148.9|160018.9|160147.1|160017.1|160152|160022|160146|160016|29
1651772430000|2022-05-05 17:40:30|160145.4|160015.4|160146.9|160016.9|160148.3|160018.3|160143.5|160013.5|21
1651772440000|2022-05-05 17:40:40|160149.5|160019.5|160145.9|160015.9|160152.8|160022.8|160141.2|160011.2|33
1651772450000|2022-05-05 17:40:50|160144.4|160014.4|160145.9|160015.9|160151.6|160021.6|160141.8|160011.8|35
1651772460000|2022-05-05 17:41:00|160146.8|160016.8|160150|160020|160151.1|160021.1|160139.7|160009.7|32
1651772470000|2022-05-05 17:41:10|160149.7|160019.7|160140.7|160010.7|160151.7|160021.7|160140.7|160010.7|26
1651772480000|2022-05-05 17:41:20|160140.1|160010.1|160120.6|159990.6|160144|160014|160114.9|159984.9|33
1651772490000|2022-05-05 17:41:30|160121.2|159991.2|160108.6|159978.6|160121.7|159991.7|160108.6|159978.6|30
1651772500000|2022-05-05 17:41:40|160108.4|159978.4|160057.7|159927.7|160109.2|159979.2|160057.7|159927.7|35
1651772510000|2022-05-05 17:41:50|160057.8|159927.8|160052.7|159922.7|160058.9|159928.9|160048.8|159918.8|34
1651772520000|2022-05-05 17:42:00|160050.5|159920.5|160065.6|159935.6|160065.6|159935.6|160048.7|159918.7|35
1651772530000|2022-05-05 17:42:10|160067.9|159937.9|160109.9|159979.9|160120.7|159990.7|160065.1|159935.1|33
1651772540000|2022-05-05 17:42:20|160108.5|159978.5|160060.3|159930.3|160108.5|159978.5|160058.4|159928.4|31
1651772550000|2022-05-05 17:42:30|160062.7|159932.7|160050.9|159920.9|160067.6|159937.6|160050.9|159920.9|31
1651772560000|2022-05-05 17:42:40|160055.4|159925.4|160051.3|159921.3|160057.1|159927.1|160046.5|159916.5|28
1651772570000|2022-05-05 17:42:50|160049.9|159919.9|160047.5|159917.5|160055.4|159925.4|160046.3|159916.3|34
1651772580000|2022-05-05 17:43:00|160047.3|159917.3|160087.1|159957.1|160095.3|159965.3|160031.8|159901.8|36
1651772590000|2022-05-05 17:43:10|160086.8|159956.8|160076.5|159946.5|160086.8|159956.8|160074|159944|30
1651772600000|2022-05-05 17:43:20|160076.2|159946.2|160052.9|159922.9|160077.4|159947.4|160047.2|159917.2|37
1651772610000|2022-05-05 17:43:30|160053.4|159923.4|160071|159941|160072.4|159942.4|160053.4|159923.4|32
1651772620000|2022-05-05 17:43:40|160071.8|159941.8|160108|159978|160109.1|159979.1|160067.1|159937.1|38
1651772630000|2022-05-05 17:43:50|160101.2|159971.2|160114.7|159984.7|160130|160000|160098.9|159968.9|33
1651772640000|2022-05-05 17:44:00|160115.5|159985.5|160114|159984|160116.5|159986.5|160109.4|159979.4|35
1651772650000|2022-05-05 17:44:10|160113.1|159983.1|160115.8|159985.8|160122.8|159992.8|160112.6|159982.6|35
1651772660000|2022-05-05 17:44:20|160116.6|159986.6|160114.3|159984.3|160117.5|159987.5|160104.5|159974.5|34
1651772670000|2022-05-05 17:44:30|160114.4|159984.4|160114.7|159984.7|160115|159985|160110.5|159980.5|23
1651772680000|2022-05-05 17:44:40|160114.8|159984.8|160132.4|160002.4|160135|160005|160112.4|159982.4|35
1651772690000|2022-05-05 17:44:50|160132.5|160002.5|160136.5|160006.5|160137.6|160007.6|160129.5|159999.5|19
1651772700000|2022-05-05 17:45:00|160135.5|160005.5|160137.8|160007.8|160137.9|160007.9|160135.5|160005.5|19
1651772710000|2022-05-05 17:45:10|160137.5|160007.5|160112.8|159982.8|160138.2|160008.2|160110.2|159980.2|30
1651772720000|2022-05-05 17:45:20|160110.1|159980.1|160111.8|159981.8|160113.7|159983.7|160109.3|159979.3|24
1651772730000|2022-05-05 17:45:30|160111.6|159981.6|160107.8|159977.8|160111.7|159981.7|160106.4|159976.4|23
1651772740000|2022-05-05 17:45:40|160107.7|159977.7|160065.5|159935.5|160108.2|159978.2|160036|159906|35
1651772750000|2022-05-05 17:45:50|160064.8|159934.8|160082.2|159952.2|160082.2|159952.2|160064.6|159934.6|30
1651772760000|2022-05-05 17:46:00|160082.7|159952.7|160081.2|159951.2|160082.7|159952.7|160080.4|159950.4|28
1651772770000|2022-05-05 17:46:10|160082.4|159952.4|160109.4|159979.4|160110.1|159980.1|160081|159951|26
1651772780000|2022-05-05 17:46:20|160109.3|159979.3|160112.5|159982.5|160115.2|159985.2|160109.3|159979.3|22
1651772790000|2022-05-05 17:46:30|160114.8|159984.8|160114.9|159984.9|160115.9|159985.9|160113.7|159983.7|21
1651772800000|2022-05-05 17:46:40|160114.8|159984.8|160122.1|159992.1|160123.8|159993.8|160113.8|159983.8|26
1651772810000|2022-05-05 17:46:50|160123|159993|160141.2|160011.2|160141.2|160011.2|160122.3|159992.3|33
1651772820000|2022-05-05 17:47:00|160141.7|160011.7|160155.4|160025.4|160164.7|160034.7|160135.9|160005.9|31
1651772830000|2022-05-05 17:47:10|160156.5|160026.5|160148.3|160018.3|160158.5|160028.5|160139.2|160009.2|37
1651772840000|2022-05-05 17:47:20|160147.9|160017.9|160165|160035|160165.9|160035.9|160146.7|160016.7|34
1651772850000|2022-05-05 17:47:30|160164.4|160034.4|160165.5|160035.5|160169|160039|160164|160034|30
1651772860000|2022-05-05 17:47:40|160163.6|160033.6|160164.4|160034.4|160165.8|160035.8|160163.6|160033.6|19
1651772870000|2022-05-05 17:47:50|160168|160038|160180.6|160050.6|160187.6|160057.6|160165.4|160035.4|28
1651772880000|2022-05-05 17:48:00|160179.7|160049.7|160239.9|160109.9|160242.5|160112.5|160179.1|160049.1|36
1651772890000|2022-05-05 17:48:10|160240.1|160110.1|160229.7|160099.7|160240.9|160110.9|160229.6|160099.6|30
1651772900000|2022-05-05 17:48:20|160229.9|160099.9|160229.3|160099.3|160235.9|160105.9|160227.6|160097.6|18
1651772910000|2022-05-05 17:48:30|160230.2|160100.2|160219.2|160089.2|160230.4|160100.4|160204.4|160074.4|27
1651772920000|2022-05-05 17:48:40|160220.7|160090.7|160218.7|160088.7|160223.5|160093.5|160213|160083|33
1651772930000|2022-05-05 17:48:50|160217.2|160087.2|160228|160098|160233|160103|160216.3|160086.3|26
1651772940000|2022-05-05 17:49:00|160228.5|160098.5|160241|160111|160243.1|160113.1|160226.2|160096.2|30
1651772950000|2022-05-05 17:49:10|160239|160109|160240|160110|160240|160110|160237.2|160107.2|13
1651772960000|2022-05-05 17:49:20|160238.4|160108.4|160241.7|160111.7|160241.8|160111.8|160235.4|160105.4|23
1651772970000|2022-05-05 17:49:30|160241.8|160111.8|160241.6|160111.6|160241.9|160111.9|160239.4|160109.4|14
1651772980000|2022-05-05 17:49:40|160240.8|160110.8|160245|160115|160245|160115|160240.8|160110.8|19
1651772990000|2022-05-05 17:49:50|160243.9|160113.9|160251.5|160121.5|160251.5|160121.5|160243.5|160113.5|16
1651773000000|2022-05-05 17:50:00|160255.6|160125.6|160321.3|160191.3|160321.3|160191.3|160254|160124|33
1651773010000|2022-05-05 17:50:10|160319.4|160189.4|160313.1|160183.1|160319.8|160189.8|160306.1|160176.1|34
1651773020000|2022-05-05 17:50:20|160312.5|160182.5|160346.1|160216.1|160350.4|160220.4|160311.4|160181.4|29
1651773030000|2022-05-05 17:50:30|160352|160222|160345.3|160215.3|160352|160222|160341|160211|38
1651773040000|2022-05-05 17:50:40|160346.9|160216.9|160345.7|160215.7|160348.5|160218.5|160340.3|160210.3|33
1651773050000|2022-05-05 17:50:50|160345.5|160215.5|160349.5|160219.5|160349.5|160219.5|160345.2|160215.2|26
1651773060000|2022-05-05 17:51:00|160349|160219|160357|160227|160357|160227|160348.3|160218.3|29
1651773070000|2022-05-05 17:51:10|160357.7|160227.7|160362.8|160232.8|160366.9|160236.9|160357.7|160227.7|30
1651773080000|2022-05-05 17:51:20|160364.5|160234.5|160360.3|160230.3|160368.5|160238.5|160359.4|160229.4|25
1651773090000|2022-05-05 17:51:30|160360.2|160230.2|160364.3|160234.3|160364.8|160234.8|160358|160228|23
1651773100000|2022-05-05 17:51:40|160364.5|160234.5|160365.1|160235.1|160366.9|160236.9|160364.4|160234.4|12
1651773110000|2022-05-05 17:51:50|160362.3|160232.3|160417.7|160287.7|160419.7|160289.7|160362.3|160232.3|26
1651773120000|2022-05-05 17:52:00|160418.1|160288.1|160410.5|160280.5|160419.2|160289.2|160410.3|160280.3|21
1651773130000|2022-05-05 17:52:10|160411.8|160281.8|160415.4|160285.4|160416.6|160286.6|160411.8|160281.8|13
1651773140000|2022-05-05 17:52:20|160422.8|160292.8|160416.2|160286.2|160422.8|160292.8|160412.6|160282.6|18
1651773150000|2022-05-05 17:52:30|160416.1|160286.1|160416.6|160286.6|160423.4|160293.4|160416.1|160286.1|23
1651773160000|2022-05-05 17:52:40|160417.3|160287.3|160400.7|160270.7|160418.3|160288.3|160396.5|160266.5|24
1651773170000|2022-05-05 17:52:50|160402.3|160272.3|160403.3|160273.3|160415.4|160285.4|160400.9|160270.9|35
1651773180000|2022-05-05 17:53:00|160407.4|160277.4|160401.1|160271.1|160414.5|160284.5|160375.7|160245.7|36
1651773190000|2022-05-05 17:53:10|160402.5|160272.5|160408|160278|160421.5|160291.5|160399.8|160269.8|34
1651773200000|2022-05-05 17:53:20|160407.1|160277.1|160404.8|160274.8|160412.6|160282.6|160403|160273|33
1651773210000|2022-05-05 17:53:30|160411.3|160281.3|160373.2|160243.2|160411.3|160290.8|160364|160234|38
1651773220000|2022-05-05 17:53:40|160374.3|160244.3|160393.1|160263.1|160396.8|160266.8|160363|160233|28
1651773230000|2022-05-05 17:53:50|160389.8|160259.8|160392.8|160262.8|160396.6|160266.6|160379|160249|37
1651773240000|2022-05-05 17:54:00|160393.6|160263.6|160394.5|160264.5|160397.9|160267.9|160387.6|160257.6|39
1651773250000|2022-05-05 17:54:10|160393.9|160263.9|160429.6|160299.6|160433.9|160303.9|160393.9|160263.9|36
1651773260000|2022-05-05 17:54:20|160428.2|160298.2|160429.8|160299.8|160437.5|160307.5|160424.3|160294.3|28
1651773270000|2022-05-05 17:54:30|160429.1|160299.1|160428.1|160298.1|160431.1|160301.1|160416.8|160286.8|33
1651773280000|2022-05-05 17:54:40|160428|160298|160426.5|160296.5|160428.6|160298.6|160426.1|160296.1|23
1651773290000|2022-05-05 17:54:50|160427.2|160297.2|160409.8|160279.8|160427.3|160297.3|160402.4|160272.4|21
1651773300000|2022-05-05 17:55:00|160411.8|160281.8|160438.4|160308.4|160448.9|160318.9|160375.5|160245.5|39
1651773310000|2022-05-05 17:55:10|160437.9|160307.9|160443.3|160313.3|160447.7|160338|160419.9|160304.2|36
1651773320000|2022-05-05 17:55:20|160442.5|160312.5|160446.9|160316.9|160448.6|160318.6|160441.2|160311.2|25
1651773330000|2022-05-05 17:55:30|160447.8|160317.8|160444|160314|160448.5|160318.5|160437.5|160307.5|24
1651773340000|2022-05-05 17:55:40|160443.3|160313.3|160439.5|160309.5|160470.8|160340.8|160437.7|160307.7|28
1651773350000|2022-05-05 17:55:50|160437.8|160307.8|160422.9|160292.9|160446.6|160316.6|160421.3|160291.3|38
1651773360000|2022-05-05 17:56:00|160419.5|160289.5|160400.5|160270.5|160431.1|160301.1|160396.8|160266.8|34
1651773370000|2022-05-05 17:56:10|160400.2|160270.2|160415.9|160285.9|160417.7|160287.7|160400.2|160270.2|27
1651773380000|2022-05-05 17:56:20|160416.1|160286.1|160435.4|160305.4|160435.6|160305.6|160415.3|160285.3|30
1651773390000|2022-05-05 17:56:30|160434.6|160304.6|160441|160311|160441.6|160311.6|160434.6|160304.6|19
1651773400000|2022-05-05 17:56:40|160437.2|160307.2|160435.3|160305.3|160442.6|160312.6|160435.3|160305.3|13
1651773410000|2022-05-05 17:56:50|160430|160300|160426.1|160296.1|160432.3|160302.3|160410.1|160280.1|25
1651773420000|2022-05-05 17:57:00|160424.4|160294.4|160424.5|160294.5|160430.2|160300.2|160377.9|160260.9|37
1651773430000|2022-05-05 17:57:10|160424.4|160294.4|160419.9|160289.9|160425.3|160306.6|160390.6|160273.9|39
1651773440000|2022-05-05 17:57:20|160419.8|160289.8|160397.8|160267.8|160421|160300.2|160390.2|160266.5|37
1651773450000|2022-05-05 17:57:30|160405.6|160275.6|160405|160275|160406.5|160276.5|160399.7|160269.7|35
1651773460000|2022-05-05 17:57:40|160404.7|160274.7|160397.1|160267.1|160407.2|160277.2|160386.5|160256.5|33
1651773470000|2022-05-05 17:57:50|160389.2|160259.2|160379|160249|160389.7|160259.7|160374.8|160244.8|32
1651773480000|2022-05-05 17:58:00|160379.9|160249.9|160402|160272|160406.6|160276.6|160378.5|160248.5|34
1651773490000|2022-05-05 17:58:10|160402.4|160272.4|160409.2|160279.2|160409.2|160279.2|160395.2|160265.2|38
1651773500000|2022-05-05 17:58:20|160408.7|160278.7|160408.5|160278.5|160410.8|160280.8|160403.6|160273.6|27
1651773510000|2022-05-05 17:58:30|160408.8|160278.8|160409.1|160279.1|160415|160285|160407.8|160277.8|21
1651773520000|2022-05-05 17:58:40|160409.3|160279.3|160407.5|160277.5|160410.5|160280.5|160407.3|160277.3|18
1651773530000|2022-05-05 17:58:50|160407.7|160277.7|160413.8|160283.8|160415.5|160285.5|160406.9|160276.9|29
1651773540000|2022-05-05 17:59:00|160417.4|160287.4|160392.6|160302.6|160418.9|160306|160388.7|160280.4|39
1651773550000|2022-05-05 17:59:10|160390.6|160300.6|160431.4|160301.4|160439|160309|160387.2|160281|33
1651773560000|2022-05-05 17:59:20|160430.8|160300.8|160436.6|160306.6|160441|160311|160429.8|160299.8|24
1651773570000|2022-05-05 17:59:30|160436|160306|160430.1|160300.1|160436.8|160306.8|160427.6|160297.6|21
1651773580000|2022-05-05 17:59:40|160431.1|160301.1|160435.2|160305.2|160436|160306|160428.6|160298.6|21
1651773590000|2022-05-05 17:59:50|160434.4|160304.4|160431.9|160301.9|160445.2|160329.7|160405.2|160293.2|34
1651773600000|2022-05-05 18:00:00|160430.2|160300.2|160500.4|160370.4|160500.4|160370.4|160430.2|160300.2|37
1651773610000|2022-05-05 18:00:10|160500.9|160370.9|160491.8|160361.8|160500.9|160370.9|160490.4|160360.4|33
1651773620000|2022-05-05 18:00:20|160491.6|160361.6|160496.8|160366.8|160498.7|160368.7|160491.4|160361.4|27
1651773630000|2022-05-05 18:00:30|160497.5|160367.5|160477.2|160347.2|160500.4|160370.4|160474.2|160344.2|32
1651773640000|2022-05-05 18:00:40|160477.8|160347.8|160476.6|160346.6|160479.3|160349.3|160474.9|160344.9|28
1651773650000|2022-05-05 18:00:50|160476.5|160346.5|160476.7|160346.7|160480.2|160350.2|160475.4|160345.4|23
1651773660000|2022-05-05 18:01:00|160475.2|160345.2|160466.9|160336.9|160479.5|160349.5|160436.2|160321|38
1651773670000|2022-05-05 18:01:10|160465.1|160335.1|160479.8|160349.8|160479.8|160349.8|160464|160334|28
1651773680000|2022-05-05 18:01:20|160478.8|160348.8|160479.8|160349.8|160483.3|160353.3|160477.1|160347.1|28
1651773690000|2022-05-05 18:01:30|160476.3|160346.3|160478.8|160348.8|160478.9|160348.9|160476.3|160346.3|29
1651773700000|2022-05-05 18:01:40|160478.2|160348.2|160469.7|160339.7|160479.6|160349.6|160430|160322.9|30
1651773710000|2022-05-05 18:01:50|160471|160341|160470.6|160340.6|160475.5|160345.5|160467.4|160337.4|32
1651773720000|2022-05-05 18:02:00|160469.7|160339.7|160475.4|160345.4|160475.5|160345.5|160468.8|160338.8|26
1651773730000|2022-05-05 18:02:10|160475.2|160345.2|160473.5|160343.5|160477.1|160347.1|160470.5|160340.5|26
1651773740000|2022-05-05 18:02:20|160473|160343|160473.4|160343.4|160473.7|160343.7|160470.9|160340.9|24
1651773750000|2022-05-05 18:02:30|160438.7|160348.7|160468.2|160338.2|160476.5|160364.8|160438.7|160337.4|23
1651773760000|2022-05-05 18:02:40|160468.1|160338.1|160470|160340|160472.9|160342.9|160467.4|160337.4|25
1651773770000|2022-05-05 18:02:50|160470.1|160340.1|160473.9|160343.9|160474.8|160344.8|160466.8|160336.8|28
1651773780000|2022-05-05 18:03:00|160471.2|160341.2|160464.5|160334.5|160477.5|160347.5|160463.8|160333.8|33
1651773790000|2022-05-05 18:03:10|160464.8|160334.8|160479|160349|160486.6|160356.6|160463.3|160333.3|36
1651773800000|2022-05-05 18:03:20|160480.6|160350.6|160471.7|160341.7|160482|160352|160468.6|160338.6|31
1651773810000|2022-05-05 18:03:30|160472.1|160342.1|160470.7|160340.7|160478.6|160348.6|160467.9|160337.9|28
1651773820000|2022-05-05 18:03:40|160470.5|160340.5|160458.4|160368.4|160479.1|160368.6|160454.6|160340.4|30
1651773830000|2022-05-05 18:03:50|160458.7|160368.7|160555.9|160425.9|160568.9|160438.9|160455.2|160365.2|33
1651773840000|2022-05-05 18:04:00|160556|160426|160548.1|160418.1|160557.9|160427.9|160538.8|160408.8|35
1651773850000|2022-05-05 18:04:10|160548.5|160418.5|160539.3|160409.3|160549.4|160419.4|160539.1|160409.1|31
1651773860000|2022-05-05 18:04:20|160539.4|160409.4|160567.2|160437.2|160573.2|160443.2|160539.4|160409.4|31
1651773870000|2022-05-05 18:04:30|160566.8|160436.8|160543.1|160413.1|160568.7|160438.7|160537.4|160407.4|29
1651773880000|2022-05-05 18:04:40|160542.7|160412.7|160492.5|160362.5|160543.3|160413.3|160489.3|160359.3|35
1651773890000|2022-05-05 18:04:50|160492.3|160362.3|160491.3|160361.3|160493.9|160363.9|160490.5|160360.5|29
1651773900000|2022-05-05 18:05:00|160489.3|160359.3|160481.7|160351.7|160490.9|160360.9|160475.5|160345.5|36
1651773910000|2022-05-05 18:05:10|160481.8|160351.8|160493.6|160363.6|160495.9|160365.9|160481.8|160351.8|28
1651773920000|2022-05-05 18:05:20|160492.8|160362.8|160526|160396|160526|160396|160486.4|160356.4|29
1651773930000|2022-05-05 18:05:30|160514.8|160384.8|160516.4|160386.4|160524.3|160394.3|160511.8|160381.8|35
1651773940000|2022-05-05 18:05:40|160517.4|160387.4|160511.2|160381.2|160517.4|160387.4|160508.4|160378.4|26
1651773950000|2022-05-05 18:05:50|160516.1|160386.1|160511.8|160381.8|160516.3|160386.3|160508.8|160378.8|20
1651773960000|2022-05-05 18:06:00|160513.3|160383.3|160514.6|160384.6|160518.6|160388.6|160512.1|160382.1|27
1651773970000|2022-05-05 18:06:10|160514.3|160384.3|160512|160382|160514.6|160384.6|160510.5|160380.5|20
1651773980000|2022-05-05 18:06:20|160511.4|160381.4|160511.8|160381.8|160519.3|160389.3|160510.6|160380.6|20
1651773990000|2022-05-05 18:06:30|160512|160382|160495.4|160365.4|160521.7|160391.7|160494.9|160364.9|30
1651774000000|2022-05-05 18:06:40|160494.6|160364.6|160484.4|160354.4|160494.6|160364.6|160478.2|160348.2|34
1651774010000|2022-05-05 18:06:50|160484.6|160354.6|160460.5|160330.5|160485.5|160355.5|160453.6|160323.6|36
1651774020000|2022-05-05 18:07:00|160464|160334|160501.4|160371.4|160502.6|160372.6|160459.3|160329.3|32
1651774030000|2022-05-05 18:07:10|160499.7|160369.7|160499.2|160369.2|160503|160373|160494.9|160364.9|27
1651774040000|2022-05-05 18:07:20|160499.8|160369.8|160536|160406|160542.2|160412.2|160498.9|160368.9|37
1651774050000|2022-05-05 18:07:30|160533.4|160403.4|160530|160400|160535.4|160405.4|160528|160398|29
1651774060000|2022-05-05 18:07:40|160529.8|160399.8|160492.3|160362.3|160529.8|160399.8|160462.8|160353.6|38
1651774070000|2022-05-05 18:07:50|160474.2|160384.2|160501.2|160371.2|160504.7|160384.2|160474.2|160364.5|20
1651774080000|2022-05-05 18:08:00|160501.6|160371.6|160503.8|160373.8|160514|160384|160501.6|160371.6|30
1651774090000|2022-05-05 18:08:10|160505.1|160375.1|160503|160373|160507.8|160377.8|160497|160367|28
1651774100000|2022-05-05 18:08:20|160504|160374|160496.2|160366.2|160504.1|160374.1|160492.2|160362.2|27
1651774110000|2022-05-05 18:08:30|160496.5|160366.5|160498.5|160368.5|160500.4|160370.4|160495.2|160365.2|23
1651774120000|2022-05-05 18:08:40|160498.9|160368.9|160496.4|160366.4|160498.9|160368.9|160495.6|160365.6|22
1651774130000|2022-05-05 18:08:50|160496.8|160366.8|160485|160355|160497.1|160367.1|160483.4|160353.4|22
1651774140000|2022-05-05 18:09:00|160483.9|160353.9|160489.3|160359.3|160491.4|160361.4|160480.6|160350.6|25
1651774150000|2022-05-05 18:09:10|160489.7|160359.7|160489.5|160359.5|160490.3|160360.3|160484.9|160354.9|24
1651774160000|2022-05-05 18:09:20|160489.3|160359.3|160504.8|160374.8|160505.4|160375.4|160487.5|160357.5|23
1651774170000|2022-05-05 18:09:30|160504.9|160374.9|160507.6|160377.6|160512.9|160382.9|160503.7|160373.7|11
1651774180000|2022-05-05 18:09:40|160505.6|160375.6|160507|160377|160509.2|160379.2|160500.8|160370.8|22
1651774190000|2022-05-05 18:09:50|160506.8|160376.8|160498.1|160368.1|160506.8|160385.1|160472.1|160363.2|29
1651774200000|2022-05-05 18:10:00|160497.4|160367.4|160489.2|160359.2|160500.4|160378.9|160453.6|160343|38
1651774210000|2022-05-05 18:10:10|160488|160358|160488.1|160358.1|160489|160359|160430.8|160325.4|32
1651774220000|2022-05-05 18:10:20|160489.7|160359.7|160501|160371|160501.5|160371.5|160489|160359|30
1651774230000|2022-05-05 18:10:30|160500.2|160370.2|160498.9|160368.9|160500.6|160370.6|160491.4|160361.4|18
1651774240000|2022-05-05 18:10:40|160497.5|160367.5|160497.1|160367.1|160510.9|160380.9|160495.4|160365.4|29
1651774250000|2022-05-05 18:10:50|160498.7|160368.7|160497.2|160367.2|160502.3|160372.3|160494.1|160364.1|30
1651774260000|2022-05-05 18:11:00|160498.1|160368.1|160552.7|160422.7|160557.1|160427.1|160497.6|160367.6|33
1651774270000|2022-05-05 18:11:10|160554.3|160424.3|160559.7|160429.7|160560.8|160430.8|160547.1|160417.1|29
1651774280000|2022-05-05 18:11:20|160559.5|160429.5|160553.7|160423.7|160560.8|160430.8|160553.7|160423.7|19
1651774290000|2022-05-05 18:11:30|160554.4|160424.4|160555|160425|160557.4|160427.4|160552.2|160422.2|20
1651774300000|2022-05-05 18:11:40|160554.2|160424.2|160554.5|160424.5|160559.4|160429.4|160544.4|160414.4|25
1651774310000|2022-05-05 18:11:50|160554.7|160424.7|160554.9|160424.9|160556.1|160426.1|160548.6|160418.6|22
1651774320000|2022-05-05 18:12:00|160555.3|160425.3|160552.9|160422.9|160555.3|160425.3|160552|160422|17
1651774330000|2022-05-05 18:12:10|160552.5|160422.5|160563.4|160433.4|160564|160434|160552.5|160422.5|28
1651774340000|2022-05-05 18:12:20|160562.5|160432.5|160564|160434|160566.2|160436.2|160562.2|160432.2|15
1651774350000|2022-05-05 18:12:30|160564.4|160434.4|160564.1|160434.1|160568.4|160438.4|160562.2|160432.2|9
1651774360000|2022-05-05 18:12:40|160564.2|160434.2|160542.7|160452.7|160564.2|160458.3|160542.7|160424.9|18
1651774370000|2022-05-05 18:12:50|160544.7|160454.7|160562|160432|160567.4|160456.7|160543.4|160420.2|35
1651774380000|2022-05-05 18:13:00|160562.2|160432.2|160564.8|160434.8|160569.4|160439.4|160562.2|160432.2|33
1651774390000|2022-05-05 18:13:10|160565|160435|160524.9|160394.9|160565.2|160435.2|160503.1|160392|29
1651774400000|2022-05-05 18:13:20|160523.3|160393.3|160558|160428|160561.2|160439.6|160516|160392|27
1651774410000|2022-05-05 18:13:30|160556.4|160426.4|160555.3|160425.3|160559.4|160429.4|160555.2|160425.2|18
1651774420000|2022-05-05 18:13:40|160554.5|160424.5|160557.9|160427.9|160558.6|160428.6|160552|160422|30
1651774430000|2022-05-05 18:13:50|160556.5|160426.5|160565.7|160435.7|160569.2|160439.2|160555.9|160425.9|28
1651774440000|2022-05-05 18:14:00|160564.2|160434.2|160566.3|160436.3|160577.4|160447.4|160563.8|160433.8|26
1651774450000|2022-05-05 18:14:10|160567.1|160437.1|160563.2|160433.2|160571.3|160441.3|160562.3|160432.3|24
1651774460000|2022-05-05 18:14:20|160563.7|160433.7|160567.9|160437.9|160568.5|160438.5|160562.6|160432.6|23
1651774470000|2022-05-05 18:14:30|160567.2|160437.2|160558.3|160428.3|160567.9|160437.9|160558.3|160428.3|22
1651774480000|2022-05-05 18:14:40|160556.2|160426.2|160551.3|160421.3|160556.2|160426.2|160548.5|160418.5|23
1651774490000|2022-05-05 18:14:50|160552.6|160422.6|160563.4|160433.4|160574.7|160444.7|160551.3|160421.3|29
1651774500000|2022-05-05 18:15:00|160564|160434|160560.7|160430.7|160572.3|160442.3|160560.7|160430.7|28
1651774510000|2022-05-05 18:15:10|160557.7|160427.7|160538.8|160408.8|160557.7|160427.7|160528.3|160398.3|34
1651774520000|2022-05-05 18:15:20|160538.2|160408.2|160558.2|160428.2|160558.2|160428.2|160537|160407|21
1651774530000|2022-05-05 18:15:30|160562.6|160432.6|160562|160432|160567.7|160437.7|160557.5|160427.5|28
1651774540000|2022-05-05 18:15:40|160563.8|160433.8|160550.7|160420.7|160566.8|160436.8|160544.3|160414.3|26
1651774550000|2022-05-05 18:15:50|160550.8|160420.8|160528.5|160398.5|160550.8|160420.8|160527.6|160397.6|29
1651774560000|2022-05-05 18:16:00|160533.5|160403.5|160489.5|160359.5|160536.7|160406.7|160488.7|160358.7|36
1651774570000|2022-05-05 18:16:10|160487.8|160357.8|160453|160323|160487.8|160357.8|160434.6|160304.6|33
1651774580000|2022-05-05 18:16:20|160452.5|160322.5|160448.4|160318.4|160457.7|160327.7|160447.6|160317.6|20
1651774590000|2022-05-05 18:16:30|160450.8|160320.8|160449.5|160319.5|160452.7|160322.7|160445.9|160315.9|27
1651774600000|2022-05-05 18:16:40|160449.9|160319.9|160446|160316|160458.9|160328.9|160442.7|160312.7|23
1651774610000|2022-05-05 18:16:50|160446.5|160316.5|160450|160320|160450|160320|160442.2|160312.2|13
1651774620000|2022-05-05 18:17:00|160456.8|160326.8|160462.2|160332.2|160462.8|160332.8|160450.8|160320.8|34
1651774630000|2022-05-05 18:17:10|160461.6|160331.6|160503.3|160373.3|160503.9|160373.9|160458.6|160328.6|25
1651774640000|2022-05-05 18:17:20|160504.3|160374.3|160523|160393|160527.3|160397.3|160495.1|160365.1|18
1651774650000|2022-05-05 18:17:30|160523.6|160393.6|160467.2|160337.2|160526.2|160396.2|160467.2|160337.2|32
1651774660000|2022-05-05 18:17:40|160467.7|160337.7|160462.4|160332.4|160470.3|160340.3|160461|160331|24
1651774670000|2022-05-05 18:17:50|160463.6|160333.6|160453.6|160323.6|160464.6|160334.6|160453.3|160323.3|30
1651774680000|2022-05-05 18:18:00|160455.1|160325.1|160424.3|160294.3|160455.1|160325.1|160420.2|160290.2|39
1651774690000|2022-05-05 18:18:10|160423.8|160293.8|160426|160296|160427.8|160297.8|160423.4|160293.4|27
1651774700000|2022-05-05 18:18:20|160426.5|160296.5|160432.1|160302.1|160449.6|160319.6|160424.8|160294.8|29
1651774710000|2022-05-05 18:18:30|160431.6|160301.6|160419.6|160289.6|160432.6|160302.6|160400.5|160270.5|24
1651774720000|2022-05-05 18:18:40|160411.4|160281.4|160406.4|160276.4|160422.8|160292.8|160397.7|160267.7|29
1651774730000|2022-05-05 18:18:50|160405|160275|160396.7|160266.7|160405|160275|160394.8|160264.8|23
1651774740000|2022-05-05 18:19:00|160397.3|160267.3|160396.2|160266.2|160399.6|160269.6|160394.1|160264.1|21
1651774750000|2022-05-05 18:19:10|160396.7|160266.7|160405.3|160275.3|160423.6|160293.6|160390.2|160260.2|29
1651774760000|2022-05-05 18:19:20|160404.6|160274.6|160407.1|160277.1|160410.9|160280.9|160399.8|160269.8|27
1651774770000|2022-05-05 18:19:30|160407.5|160277.5|160399|160269|160415.1|160285.1|160397|160267|36
1651774780000|2022-05-05 18:19:40|160398.8|160268.8|160398.9|160268.9|160400|160270|160397.2|160267.2|30
1651774790000|2022-05-05 18:19:50|160398.7|160268.7|160383|160253|160405.9|160275.9|160383|160253|26
1651774800000|2022-05-05 18:20:00|160385.8|160255.8|160324.2|160194.2|160385.8|160255.8|160319.2|160189.2|39
1651774810000|2022-05-05 18:20:10|160313.7|160183.7|160346.8|160216.8|160353.4|160223.4|160313.7|160183.7|27
1651774820000|2022-05-05 18:20:20|160347|160217|160384.3|160254.3|160389.7|160259.7|160347|160217|29
1651774830000|2022-05-05 18:20:30|160382.7|160252.7|160385.3|160255.3|160386.7|160256.7|160381.7|160251.7|29
1651774840000|2022-05-05 18:20:40|160381.4|160251.4|160381.5|160251.5|160383|160253|160378.8|160248.8|31
1651774850000|2022-05-05 18:20:50|160380.1|160250.1|160378.3|160248.3|160381|160251|160375.6|160245.6|23
1651774860000|2022-05-05 18:21:00|160380.7|160250.7|160403.6|160273.6|160408.2|160278.2|160380.7|160250.7|28
1651774870000|2022-05-05 18:21:10|160401.4|160271.4|160443.4|160313.4|160447.4|160317.4|160401.4|160271.4|33
1651774880000|2022-05-05 18:21:20|160443.6|160313.6|160451.1|160321.1|160452.3|160322.3|160442.8|160312.8|29
1651774890000|2022-05-05 18:21:30|160446.9|160316.9|160449.9|160319.9|160449.9|160319.9|160444.2|160314.2|11
1651774900000|2022-05-05 18:21:40|160447.5|160317.5|160450.2|160320.2|160451|160321|160445.7|160315.7|15
1651774910000|2022-05-05 18:21:50|160448.3|160318.3|160449.2|160319.2|160453.4|160323.4|160438.2|160308.2|19
1651774920000|2022-05-05 18:22:00|160449.9|160319.9|160443.7|160313.7|160449.9|160319.9|160438.9|160308.9|19
1651774930000|2022-05-05 18:22:10|160454.4|160324.4|160449.8|160319.8|160454.4|160324.4|160446.9|160316.9|10
1651774940000|2022-05-05 18:22:20|160449.5|160319.5|160448.4|160318.4|160452.8|160322.8|160442.6|160312.6|14
1651774950000|2022-05-05 18:22:30|160451.3|160321.3|160448.2|160318.2|160451.3|160321.3|160448.2|160318.2|4
1651774960000|2022-05-05 18:22:40|160453.8|160323.8|160475.9|160345.9|160477|160347|160441.4|160311.4|26
1651774970000|2022-05-05 18:22:50|160476.7|160346.7|160468.9|160338.9|160477.5|160347.5|160466.7|160336.7|19
1651774980000|2022-05-05 18:23:00|160468.5|160338.5|160471.8|160341.8|160472.9|160342.9|160466.4|160336.4|22
1651774990000|2022-05-05 18:23:10|160470.4|160340.4|160485.7|160355.7|160486.5|160356.5|160469.2|160339.2|19
1651775000000|2022-05-05 18:23:20|160482.8|160352.8|160490.5|160360.5|160491.7|160361.7|160482.8|160352.8|28
1651775010000|2022-05-05 18:23:30|160489.4|160359.4|160493.1|160363.1|160496.1|160366.1|160488.8|160358.8|33
1651775020000|2022-05-05 18:23:40|160498.1|160368.1|160562.2|160432.2|160562.2|160432.2|160496.9|160366.9|30
1651775030000|2022-05-05 18:23:50|160560.7|160430.7|160554.7|160424.7|160561.3|160431.3|160551|160421|36
1651775040000|2022-05-05 18:24:00|160555.9|160425.9|160544.9|160454.9|160565.7|160456.4|160540.8|160422.1|37
1651775050000|2022-05-05 18:24:10|160546.1|160456.1|160562.9|160432.9|160568.7|160456.6|160542.3|160432|26
1651775060000|2022-05-05 18:24:20|160563.6|160433.6|160624|160494|160633.6|160503.6|160563.4|160433.4|27
1651775070000|2022-05-05 18:24:30|160631.3|160501.3|160655.3|160525.3|160667.5|160537.5|160629|160499|38
1651775080000|2022-05-05 18:24:40|160665|160535|160671.2|160541.2|160673.6|160543.6|160660.9|160530.9|38
1651775090000|2022-05-05 18:24:50|160670.8|160540.8|160616.3|160486.3|160674.9|160544.9|160616.3|160486.3|33
1651775100000|2022-05-05 18:25:00|160617.8|160487.8|160621|160491|160635.1|160505.1|160616|160486|36
1651775110000|2022-05-05 18:25:10|160619.9|160489.9|160614.9|160484.9|160627.3|160497.3|160614.2|160484.2|27
1651775120000|2022-05-05 18:25:20|160615.7|160485.7|160615.7|160485.7|160617.4|160487.4|160611.7|160481.7|25
1651775130000|2022-05-05 18:25:30|160615.3|160485.3|160620.7|160490.7|160622.6|160492.6|160614.8|160484.8|26
1651775140000|2022-05-05 18:25:40|160620.6|160490.6|160620.2|160490.2|160622.4|160492.4|160619.2|160489.2|15
1651775150000|2022-05-05 18:25:50|160598|160508|160604.8|160514.8|160605|160515|160598|160508|16
1651775160000|2022-05-05 18:26:00|160604|160514|160608.2|160518.2|160627.2|160521.1|160603.4|160493.5|30
1651775170000|2022-05-05 18:26:10|160607.3|160517.3|160619.3|160489.3|160619.4|160518.2|160603.3|160487.9|16
1651775180000|2022-05-05 18:26:20|160620.9|160490.9|160622|160492|160622.3|160492.3|160619.7|160489.7|22
1651775190000|2022-05-05 18:26:30|160621.7|160491.7|160617.7|160487.7|160621.7|160491.7|160617.7|160487.7|18
1651775200000|2022-05-05 18:26:40|160619|160489|160612.9|160482.9|160619.7|160489.7|160612.9|160482.9|20
1651775210000|2022-05-05 18:26:50|160613.8|160483.8|160620.7|160490.7|160620.8|160490.8|160613.8|160483.8|20
1651775220000|2022-05-05 18:27:00|160628.9|160498.9|160668|160578|160677.9|160587.9|160621.1|160491.1|34
1651775230000|2022-05-05 18:27:10|160668.6|160578.6|160632.1|160502.1|160668.6|160578.6|160597|160495.3|31
1651775240000|2022-05-05 18:27:20|160631.6|160501.6|160561.1|160431.1|160631.6|160501.6|160559.6|160429.6|32
1651775250000|2022-05-05 18:27:30|160557.9|160427.9|160557.1|160427.1|160558.9|160428.9|160554.3|160424.3|29
1651775260000|2022-05-05 18:27:40|160557|160427|160561.4|160431.4|160561.4|160431.4|160556.4|160426.4|23
1651775270000|2022-05-05 18:27:50|160561|160431|160546.5|160416.5|160561.8|160431.8|160540.6|160410.6|25
1651775280000|2022-05-05 18:28:00|160547.4|160417.4|160494.2|160364.2|160547.4|160417.4|160487.2|160357.2|29
1651775290000|2022-05-05 18:28:10|160493.7|160363.7|160449.2|160319.2|160494.4|160364.4|160448.2|160318.2|31
1651775300000|2022-05-05 18:28:20|160448.8|160318.8|160437.9|160307.9|160450.2|160320.2|160433.9|160303.9|29
1651775310000|2022-05-05 18:28:30|160438|160308|160389.9|160259.9|160438|160308|160389.5|160259.5|29
1651775320000|2022-05-05 18:28:40|160390.5|160260.5|160381.9|160251.9|160390.5|160275.1|160364.1|160237.6|35
1651775330000|2022-05-05 18:28:50|160379.8|160249.8|160376.4|160246.4|160379.8|160249.8|160357.6|160227.6|29
1651775340000|2022-05-05 18:29:00|160373.9|160243.9|160342.5|160212.5|160381.5|160251.5|160327.5|160197.5|28
1651775350000|2022-05-05 18:29:10|160338.6|160208.6|160388.5|160258.5|160437|160307|160338.6|160208.6|29
1651775360000|2022-05-05 18:29:20|160388.6|160258.6|160378.7|160248.7|160391.2|160261.2|160373.9|160243.9|19
1651775370000|2022-05-05 18:29:30|160354.8|160224.8|160352|160222|160354.8|160224.8|160340.5|160210.5|36
1651775380000|2022-05-05 18:29:40|160350.5|160220.5|160392|160262|160393.2|160263.2|160349.2|160219.2|35
1651775390000|2022-05-05 18:29:50|160392.2|160262.2|160415.1|160285.1|160416|160286|160387|160257|22
1651775400000|2022-05-05 18:30:00|160412.5|160282.5|160407.8|160277.8|160414.2|160284.2|160382.1|160252.1|31
1651775410000|2022-05-05 18:30:10|160409.8|160279.8|160452.9|160322.9|160479.2|160349.2|160406.3|160276.3|39
1651775420000|2022-05-05 18:30:20|160454|160324|160446.1|160316.1|160454|160324|160430.6|160300.6|38
1651775430000|2022-05-05 18:30:30|160445.7|160315.7|160450.2|160320.2|160459.5|160329.5|160443.7|160313.7|37
1651775440000|2022-05-05 18:30:40|160448.3|160318.3|160447.4|160317.4|160469.5|160339.5|160447.4|160317.4|36
1651775450000|2022-05-05 18:30:50|160443|160313|160462|160332|160463.3|160333.3|160442|160312|35
1651775460000|2022-05-05 18:31:00|160460.6|160330.6|160465.8|160335.8|160467.5|160337.5|160456|160326|34
1651775470000|2022-05-05 18:31:10|160465.6|160335.6|160476.4|160346.4|160476.4|160346.4|160461.3|160331.3|28
1651775480000|2022-05-05 18:31:20|160480.5|160350.5|160465.1|160335.1|160482.3|160352.3|160462.5|160332.5|34
1651775490000|2022-05-05 18:31:30|160468|160338|160459.4|160329.4|160474.1|160344.1|160454.2|160324.2|36
1651775500000|2022-05-05 18:31:40|160459.5|160329.5|160501.7|160371.7|160515.4|160385.4|160459.5|160329.5|35
1651775510000|2022-05-05 18:31:50|160500.9|160370.9|160514.5|160384.5|160524|160394|160499.8|160369.8|35
1651775520000|2022-05-05 18:32:00|160523|160393|160531.2|160401.2|160533.6|160403.6|160517.8|160387.8|38
1651775530000|2022-05-05 18:32:10|160530.3|160400.3|160527.8|160397.8|160535.3|160405.3|160521.4|160391.4|39
1651775540000|2022-05-05 18:32:20|160530.3|160400.3|160533.9|160403.9|160535.6|160405.6|160525.4|160395.4|37
1651775550000|2022-05-05 18:32:30|160534.5|160404.5|160517.8|160387.8|160537.9|160407.9|160516.8|160386.8|35
1651775560000|2022-05-05 18:32:40|160518.6|160388.6|160484.8|160354.8|160522.1|160392.1|160468.2|160349.2|37
1651775570000|2022-05-05 18:32:50|160484.2|160354.2|160518.1|160388.1|160521.3|160391.3|160482.4|160352.4|26
1651775580000|2022-05-05 18:33:00|160517.8|160387.8|160520.8|160390.8|160537.9|160407.9|160517.8|160387.8|37
1651775590000|2022-05-05 18:33:10|160517.1|160387.1|160514.7|160384.7|160525.2|160395.2|160514.7|160384.7|33
1651775600000|2022-05-05 18:33:20|160515.5|160385.5|160515.6|160385.6|160520.4|160390.4|160506.8|160376.8|35
1651775610000|2022-05-05 18:33:30|160516.7|160386.7|160454.7|160324.7|160521.8|160391.8|160452.2|160322.2|35
1651775620000|2022-05-05 18:33:40|160454.2|160324.2|160449.8|160319.8|160454.4|160324.4|160449.8|160319.8|34
1651775630000|2022-05-05 18:33:50|160448.9|160318.9|160449.2|160319.2|160460.2|160330.2|160448|160318|30
1651775640000|2022-05-05 18:34:00|160457.5|160327.5|160426.6|160336.6|160460.9|160346.2|160426.6|160324.4|33
1651775650000|2022-05-05 18:34:10|160428.2|160338.2|160448.1|160318.1|160451.5|160343.9|160428.2|160312|36
1651775660000|2022-05-05 18:34:20|160448.7|160318.7|160455.7|160325.7|160456.1|160326.1|160448.3|160318.3|28
1651775670000|2022-05-05 18:34:30|160455.6|160325.6|160454.1|160324.1|160455.6|160325.6|160453.4|160323.4|20
1651775680000|2022-05-05 18:34:40|160453.8|160323.8|160439.5|160349.5|160456.8|160351.6|160435.9|160323.6|21
1651775690000|2022-05-05 18:34:50|160439.7|160349.7|160436.6|160346.6|160439.7|160349.7|160434.4|160344.4|17
1651775700000|2022-05-05 18:35:00|160436.7|160346.7|160435.9|160345.9|160442.3|160352.3|160433.4|160343.4|29
1651775710000|2022-05-05 18:35:10|160435.6|160345.6|160435.7|160345.7|160436.2|160346.2|160434.3|160344.3|23
1651775720000|2022-05-05 18:35:20|160433.6|160343.6|160443|160313|160454.3|160343.6|160423.8|160311.6|25
1651775730000|2022-05-05 18:35:30|160447.5|160317.5|160447.3|160317.3|160447.9|160339.6|160421.4|160316.2|29
1651775740000|2022-05-05 18:35:40|160447.5|160317.5|160449.6|160319.6|160449.6|160319.6|160445.9|160315.9|33
1651775750000|2022-05-05 18:35:50|160449.5|160319.5|160455.5|160325.5|160456.6|160348.4|160436.1|160318.5|27
1651775760000|2022-05-05 18:36:00|160455.3|160325.3|160432.9|160342.9|160455.3|160344.9|160426.5|160315.6|28
1651775770000|2022-05-05 18:36:10|160433.2|160343.2|160458.5|160328.5|160459.4|160349|160433.1|160320.8|32
1651775780000|2022-05-05 18:36:20|160457.6|160327.6|160515.3|160385.3|160515.3|160385.3|160454.8|160324.8|31
1651775790000|2022-05-05 18:36:30|160511.4|160381.4|160510.7|160380.7|160514.6|160384.6|160505.9|160375.9|29
1651775800000|2022-05-05 18:36:40|160510.5|160380.5|160507.6|160377.6|160518.6|160388.6|160504.3|160374.3|37
1651775810000|2022-05-05 18:36:50|160507.7|160377.7|160505.6|160375.6|160514.3|160384.3|160505.6|160375.6|26
1651775820000|2022-05-05 18:37:00|160506.4|160376.4|160479.5|160349.5|160506.4|160376.4|160469.9|160339.9|29
1651775830000|2022-05-05 18:37:10|160479|160349|160487.2|160357.2|160489.4|160378.6|160467.9|160347.6|26
1651775840000|2022-05-05 18:37:20|160489.2|160359.2|160482.9|160352.9|160489.2|160374.2|160458.6|160349.5|36
1651775850000|2022-05-05 18:37:30|160476.3|160346.3|160453.7|160363.7|160476.3|160372.1|160453.7|160346.3|39
1651775860000|2022-05-05 18:37:40|160454|160364|160509.3|160379.3|160518.2|160388.2|160450.9|160360.9|36
1651775870000|2022-05-05 18:37:50|160508.8|160378.8|160522.6|160392.6|160525.7|160405.7|160491.3|160377.7|33
1651775880000|2022-05-05 18:38:00|160522.7|160392.7|160523|160393|160525.1|160395.1|160518.9|160388.9|23
1651775890000|2022-05-05 18:38:10|160523.3|160393.3|160503|160373|160523.3|160393.3|160493.2|160363.2|35
1651775900000|2022-05-05 18:38:20|160504.1|160374.1|160476.7|160346.7|160505.3|160375.3|160451.2|160346.3|36
1651775910000|2022-05-05 18:38:30|160476.8|160346.8|160458.8|160368.8|160482.6|160368.8|160457.7|160345.7|18
1651775920000|2022-05-05 18:38:40|160458.7|160368.7|160455.9|160365.9|160459.2|160369.2|160454.1|160364.1|25
1651775930000|2022-05-05 18:38:50|160456|160366|160452.5|160362.5|160456|160366|160448.7|160358.7|29
1651775940000|2022-05-05 18:39:00|160452.7|160362.7|160455.6|160365.6|160457.1|160367.1|160452.7|160362.7|31
1651775950000|2022-05-05 18:39:10|160455.1|160365.1|160479.2|160349.2|160483.6|160375.4|160455.1|160349.2|16
1651775960000|2022-05-05 18:39:20|160479.4|160349.4|160464.9|160334.9|160486.6|160378.9|160448.3|160334.9|30
1651775970000|2022-05-05 18:39:30|160464.2|160334.2|160467.2|160337.2|160468.6|160338.6|160463.6|160333.6|25
1651775980000|2022-05-05 18:39:40|160466.7|160336.7|160465.9|160335.9|160467.2|160337.2|160465|160335|20
1651775990000|2022-05-05 18:39:50|160465.8|160335.8|160441.7|160351.7|160466.7|160355.7|160431.6|160332.1|35
1651776000000|2022-05-05 18:40:00|160440.2|160350.2|160444.9|160354.9|160450.9|160360.9|160440.2|160350.2|35
1651776010000|2022-05-05 18:40:10|160444.6|160354.6|160446.7|160356.7|160451.1|160361.1|160444.6|160354.6|31
1651776020000|2022-05-05 18:40:20|160447.6|160357.6|160457.1|160367.1|160487.3|160376.6|160447.4|160355.7|36
1651776030000|2022-05-05 18:40:30|160455.2|160365.2|160458.3|160368.3|160463.1|160373.1|160453.8|160363.8|34
1651776040000|2022-05-05 18:40:40|160457.4|160367.4|160454.3|160364.3|160460.5|160370.5|160453.7|160363.7|35
1651776050000|2022-05-05 18:40:50|160452.8|160362.8|160454.9|160364.9|160457.2|160367.2|160446.5|160356.5|35
1651776060000|2022-05-05 18:41:00|160453.8|160363.8|160451.5|160361.5|160456.5|160366.5|160448.3|160358.3|40
1651776070000|2022-05-05 18:41:10|160451.7|160361.7|160445.3|160355.3|160452.7|160362.7|160441.4|160351.4|40
1651776080000|2022-05-05 18:41:20|160448|160358|160452.5|160362.5|160455|160365|160445.1|160355.1|36
1651776090000|2022-05-05 18:41:30|160450.2|160360.2|160455.2|160365.2|160466.8|160376.8|160450.2|160360.2|35
1651776100000|2022-05-05 18:41:40|160455.3|160365.3|160456.3|160366.3|160458.6|160368.6|160451.9|160361.9|36
1651776110000|2022-05-05 18:41:50|160457.6|160367.6|160454.6|160364.6|160463.6|160373.6|160453.1|160363.1|37
1651776120000|2022-05-05 18:42:00|160454.3|160364.3|160451.7|160361.7|160455.7|160365.7|160449.9|160359.9|35
1651776130000|2022-05-05 18:42:10|160451.3|160361.3|160450.1|160360.1|160452.7|160362.7|160450|160360|18
1651776140000|2022-05-05 18:42:20|160449.6|160359.6|160450.9|160360.9|160454.5|160364.5|160448.4|160358.4|34
1651776150000|2022-05-05 18:42:30|160450.2|160360.2|160481.5|160351.5|160481.5|160365|160444.5|160351.5|37
1651776160000|2022-05-05 18:42:40|160460.2|160370.2|160456.3|160366.3|160462.5|160372.5|160454.3|160364.3|36
1651776170000|2022-05-05 18:42:50|160456.5|160366.5|160458.1|160368.1|160459.4|160369.4|160455.7|160365.7|34
1651776180000|2022-05-05 18:43:00|160458|160368|160467.9|160377.9|160467.9|160377.9|160458|160368|34
1651776190000|2022-05-05 18:43:10|160431.6|160341.6|160454.4|160324.4|160457.4|160341.6|160431.6|160323.2|34
1651776200000|2022-05-05 18:43:20|160454.6|160324.6|160439.8|160309.8|160458.8|160328.8|160439.8|160309.8|33
1651776210000|2022-05-05 18:43:30|160435.3|160305.3|160421.3|160291.3|160443.1|160313.1|160400.8|160270.8|36
1651776220000|2022-05-05 18:43:40|160418.8|160288.8|160414.5|160284.5|160420.4|160290.4|160409.7|160279.7|30
1651776230000|2022-05-05 18:43:50|160414.3|160284.3|160432.8|160302.8|160435.5|160305.5|160414.3|160284.3|32
1651776240000|2022-05-05 18:44:00|160433.4|160303.4|160421|160291|160435.3|160305.3|160417.2|160287.2|34
1651776250000|2022-05-05 18:44:10|160420.8|160290.8|160428.4|160298.4|160428.4|160298.4|160418.7|160288.7|24
1651776260000|2022-05-05 18:44:20|160428.2|160298.2|160438.8|160308.8|160439.8|160309.8|160428.2|160298.2|25
1651776270000|2022-05-05 18:44:30|160440.2|160310.2|160437.2|160307.2|160440.2|160310.2|160433.9|160303.9|28
1651776280000|2022-05-05 18:44:40|160436.6|160306.6|160439.6|160309.6|160441.1|160311.1|160435.1|160305.1|24
1651776290000|2022-05-05 18:44:50|160438.8|160308.8|160431.8|160301.8|160438.8|160308.8|160429|160299|24
1651776300000|2022-05-05 18:45:00|160437|160307|160407.7|160277.7|160437|160307|160399.2|160269.2|37
1651776310000|2022-05-05 18:45:10|160407.3|160277.3|160402.6|160272.6|160408.1|160278.1|160391.6|160261.6|36
1651776320000|2022-05-05 18:45:20|160401.9|160271.9|160340.7|160210.7|160401.9|160271.9|160333|160203|35
1651776330000|2022-05-05 18:45:30|160340.9|160210.9|160333.1|160203.1|160340.9|160210.9|160333.1|160203.1|28
1651776340000|2022-05-05 18:45:40|160332.3|160202.3|160333.1|160203.1|160335.2|160205.2|160329.1|160199.1|27
1651776350000|2022-05-05 18:45:50|160332.7|160202.7|160324.4|160194.4|160333.7|160203.7|160324.1|160194.1|31
1651776360000|2022-05-05 18:46:00|160326.2|160196.2|160331.7|160201.7|160335.6|160205.6|160325.2|160195.2|35
1651776370000|2022-05-05 18:46:10|160330.1|160200.1|160331.3|160201.3|160338.6|160208.6|160328.4|160198.4|29
1651776380000|2022-05-05 18:46:20|160330.3|160200.3|160335.2|160205.2|160337|160207|160329.3|160199.3|28
1651776390000|2022-05-05 18:46:30|160335.1|160205.1|160299.4|160169.4|160336.3|160206.3|160298.4|160168.4|31
1651776400000|2022-05-05 18:46:40|160276.1|160146.1|160275.7|160145.7|160280.9|160150.9|160262.3|160132.3|36
1651776410000|2022-05-05 18:46:50|160271|160141|160305.2|160175.2|160312.2|160182.2|160269.6|160139.6|32
1651776420000|2022-05-05 18:47:00|160302.5|160172.5|160305|160175|160309|160179|160301.3|160171.3|37
1651776430000|2022-05-05 18:47:10|160301.8|160171.8|160304.2|160174.2|160305.9|160175.9|160301.1|160171.1|34
1651776440000|2022-05-05 18:47:20|160304.8|160174.8|160324.8|160194.8|160343.6|160213.6|160304.8|160174.8|36
1651776450000|2022-05-05 18:47:30|160324.9|160194.9|160309.7|160179.7|160332.1|160202.1|160303.8|160173.8|38
1651776460000|2022-05-05 18:47:40|160312.4|160182.4|160318.1|160188.1|160318.1|160188.1|160300|160170|36
1651776470000|2022-05-05 18:47:50|160316.2|160186.2|160324.2|160194.2|160324.2|160194.2|160312.8|160182.8|37
1651776480000|2022-05-05 18:48:00|160321.8|160191.8|160317.8|160187.8|160333.4|160203.4|160316.8|160186.8|40
1651776490000|2022-05-05 18:48:10|160319.5|160189.5|160329.8|160199.8|160346.5|160216.5|160319.5|160189.5|40
1651776500000|2022-05-05 18:48:20|160334|160204|160336.4|160206.4|160346.1|160216.1|160326.1|160196.1|39
1651776510000|2022-05-05 18:48:30|160341|160211|160346.7|160216.7|160348.3|160218.3|160339.5|160209.5|39
1651776520000|2022-05-05 18:48:40|160345.1|160215.1|160339.2|160209.2|160346.8|160216.8|160339.2|160209.2|36
1651776530000|2022-05-05 18:48:50|160337.7|160207.7|160337.1|160207.1|160344.2|160214.2|160336.1|160206.1|33
1651776540000|2022-05-05 18:49:00|160336.4|160206.4|160339.6|160209.6|160345.4|160215.4|160336.4|160206.4|35
1651776550000|2022-05-05 18:49:10|160344.4|160214.4|160346.5|160216.5|160349.4|160219.4|160344.4|160214.4|29
1651776560000|2022-05-05 18:49:20|160346.4|160216.4|160337.2|160207.2|160346.8|160216.8|160334.8|160204.8|35
1651776570000|2022-05-05 18:49:30|160337.6|160207.6|160328.8|160198.8|160338.3|160208.3|160328.8|160198.8|33
1651776580000|2022-05-05 18:49:40|160329.1|160199.1|160337.8|160207.8|160339.5|160209.5|160329.1|160199.1|34
1651776590000|2022-05-05 18:49:50|160338.5|160208.5|160341.9|160211.9|160344.1|160214.1|160334.2|160204.2|26
1651776600000|2022-05-05 18:50:00|160341.8|160211.8|160349|160219|160353.9|160223.9|160341.8|160211.8|37
1651776610000|2022-05-05 18:50:10|160351.3|160221.3|160277.4|160147.4|160386|160256|160273.8|160143.8|37
1651776620000|2022-05-05 18:50:20|160276.7|160146.7|160275.1|160145.1|160284.9|160154.9|160261.8|160131.8|35
1651776630000|2022-05-05 18:50:30|160277.1|160147.1|160269.5|160139.5|160285.1|160155.1|160268.6|160138.6|34
1651776640000|2022-05-05 18:50:40|160269.7|160139.7|160266.1|160136.1|160274.4|160144.4|160264.9|160134.9|32
1651776650000|2022-05-05 18:50:50|160265.9|160135.9|160274.7|160144.7|160279.1|160149.1|160264|160134|36
1651776660000|2022-05-05 18:51:00|160279.1|160149.1|160283|160153|160286.2|160156.2|160247.2|160117.2|37
1651776670000|2022-05-05 18:51:10|160284.4|160154.4|160262.4|160132.4|160286.4|160156.4|160256.6|160126.6|36
1651776680000|2022-05-05 18:51:20|160260.6|160130.6|160278.2|160148.2|160283.6|160153.6|160260.6|160130.6|30
1651776690000|2022-05-05 18:51:30|160278.1|160148.1|160264|160134|160284.5|160154.5|160264|160134|33
1651776700000|2022-05-05 18:51:40|160264.1|160134.1|160265.4|160135.4|160269.3|160139.3|160263.6|160133.6|23
1651776710000|2022-05-05 18:51:50|160265.7|160135.7|160270.5|160140.5|160274.9|160144.9|160262.6|160132.6|31
1651776720000|2022-05-05 18:52:00|160273.7|160143.7|160280.6|160150.6|160285.1|160155.1|160267.6|160137.6|38
1651776730000|2022-05-05 18:52:10|160280.7|160150.7|160320.6|160190.6|160326.1|160196.1|160274.3|160144.3|37
1651776740000|2022-05-05 18:52:20|160319.2|160189.2|160325|160195|160329.3|160199.3|160319.2|160189.2|31
1651776750000|2022-05-05 18:52:30|160320.3|160190.3|160318|160188|160323.3|160193.3|160300.7|160170.7|37
1651776760000|2022-05-05 18:52:40|160317.8|160187.8|160339.6|160209.6|160339.6|160209.6|160309.7|160179.7|34
1651776770000|2022-05-05 18:52:50|160339|160209|160328.4|160198.4|160340.7|160210.7|160327.7|160197.7|33
1651776780000|2022-05-05 18:53:00|160327.1|160197.1|160349.9|160219.9|160350.7|160220.7|160326.2|160196.2|31
1651776790000|2022-05-05 18:53:10|160349.3|160219.3|160333.7|160203.7|160350.4|160220.4|160333.7|160203.7|19
1651776800000|2022-05-05 18:53:20|160349.9|160219.9|160355.4|160225.4|160357.1|160227.1|160332.1|160202.1|18
1651776810000|2022-05-05 18:53:30|160351.3|160221.3|160341.5|160211.5|160351.3|160221.3|160341.2|160211.2|10
1651776820000|2022-05-05 18:53:40|160340.8|160210.8|160386.4|160256.4|160398.5|160268.5|160338.8|160208.8|27
1651776830000|2022-05-05 18:53:50|160388.1|160258.1|160390.4|160260.4|160394.2|160264.2|160386.1|160256.1|29
1651776840000|2022-05-05 18:54:00|160390|160260|160393|160263|160397.5|160267.5|160389.8|160259.8|18
1651776850000|2022-05-05 18:54:10|160392.2|160262.2|160383.5|160253.5|160394.2|160264.2|160383.5|160253.5|17
1651776860000|2022-05-05 18:54:20|160380.2|160250.2|160349.2|160219.2|160387.8|160257.8|160349.2|160219.2|34
1651776870000|2022-05-05 18:54:30|160343.4|160213.4|160381.2|160251.2|160385.5|160255.5|160337.4|160207.4|37
1651776880000|2022-05-05 18:54:40|160379.9|160249.9|160403.6|160273.6|160407.1|160277.1|160379.9|160249.9|28
1651776890000|2022-05-05 18:54:50|160405.2|160275.2|160444.5|160314.5|160445.1|160315.1|160404.5|160274.5|21
1651776900000|2022-05-05 18:55:00|160444.7|160314.7|160464.3|160334.3|160470|160340|160440.5|160310.5|32
1651776910000|2022-05-05 18:55:10|160464.1|160334.1|160457.1|160327.1|160465.1|160335.1|160456.5|160326.5|25
1651776920000|2022-05-05 18:55:20|160457.4|160327.4|160457.5|160327.5|160457.5|160327.5|160454.2|160324.2|19
1651776930000|2022-05-05 18:55:30|160458.3|160328.3|160440.6|160310.6|160458.9|160328.9|160438.9|160308.9|35
1651776940000|2022-05-05 18:55:40|160440.2|160310.2|160448.9|160318.9|160450.9|160320.9|160439.4|160309.4|24
1651776950000|2022-05-05 18:55:50|160448.6|160318.6|160443.8|160313.8|160449.1|160319.1|160443.8|160313.8|16
1651776960000|2022-05-05 18:56:00|160444.6|160314.6|160446.3|160316.3|160451|160321|160434.4|160304.4|30
1651776970000|2022-05-05 18:56:10|160447.4|160317.4|160495.1|160365.1|160496.1|160366.1|160445.6|160315.6|34
1651776980000|2022-05-05 18:56:20|160495|160365|160493.7|160363.7|160496.3|160366.3|160493.7|160363.7|20
1651776990000|2022-05-05 18:56:30|160493.8|160363.8|160487.1|160357.1|160497|160367|160484.5|160354.5|27
1651777000000|2022-05-05 18:56:40|160487.6|160357.6|160494.9|160364.9|160496.7|160366.7|160487.6|160357.6|36
1651777010000|2022-05-05 18:56:50|160494.7|160364.7|160498.4|160368.4|160501.2|160371.2|160490.5|160360.5|28
1651777020000|2022-05-05 18:57:00|160501.1|160371.1|160503.2|160373.2|160507.7|160377.7|160499.3|160369.3|25
1651777030000|2022-05-05 18:57:10|160503.7|160373.7|160505.2|160375.2|160506|160376|160500.5|160370.5|22
1651777040000|2022-05-05 18:57:20|160506.7|160376.7|160508|160378|160509.8|160379.8|160505.6|160375.6|23
1651777050000|2022-05-05 18:57:30|160508.1|160378.1|160502.2|160372.2|160520|160390|160501.6|160371.6|28
1651777060000|2022-05-05 18:57:40|160505.8|160375.8|160501.9|160371.9|160506.3|160376.3|160498.1|160368.1|26
1651777070000|2022-05-05 18:57:50|160502.6|160372.6|160503|160373|160506.6|160376.6|160500.8|160370.8|22
1651777080000|2022-05-05 18:58:00|160504|160374|160504.2|160374.2|160513.6|160383.6|160501.1|160371.1|33
1651777090000|2022-05-05 18:58:10|160504.3|160374.3|160502.5|160372.5|160513.5|160383.5|160502.5|160372.5|30
1651777100000|2022-05-05 18:58:20|160502.3|160372.3|160506.6|160376.6|160508.1|160378.1|160502.1|160372.1|19
1651777110000|2022-05-05 18:58:30|160507.5|160377.5|160509.6|160379.6|160510.7|160380.7|160503.7|160373.7|18
1651777120000|2022-05-05 18:58:40|160508.5|160378.5|160502.5|160372.5|160508.5|160378.5|160497.1|160367.1|23
1651777130000|2022-05-05 18:58:50|160502.4|160372.4|160502.1|160372.1|160504.2|160374.2|160500.2|160370.2|23
1651777140000|2022-05-05 18:59:00|160502.2|160372.2|160497.9|160367.9|160509.3|160379.3|160496.5|160366.5|34
1651777150000|2022-05-05 18:59:10|160499.1|160369.1|160487.2|160357.2|160510.1|160397.9|160477.7|160357.2|32
1651777160000|2022-05-05 18:59:20|160490.2|160360.2|160480.8|160390.8|160500.6|160392.6|160475.8|160360.2|31
1651777170000|2022-05-05 18:59:30|160482.2|160392.2|160517.7|160387.7|160522.4|160400.5|160482.2|160381.9|29
1651777180000|2022-05-05 18:59:40|160506.7|160416.7|160615.8|160485.8|160621|160491|160503.4|160385.3|39
1651777190000|2022-05-05 18:59:50|160623.8|160493.8|160657.5|160527.5|160666.3|160536.3|160623.8|160493.8|36
1651777200000|2022-05-05 19:00:00|160650.7|160520.7|160581.5|160451.5|160664.1|160534.1|160581.5|160451.5|39
1651777210000|2022-05-05 19:00:10|160570.8|160440.8|160582.6|160452.6|160583|160453|160548.4|160418.4|37
1651777220000|2022-05-05 19:00:20|160581.1|160451.1|160583.1|160453.1|160587.3|160457.3|160575|160445|31
1651777230000|2022-05-05 19:00:30|160583.4|160453.4|160585.2|160455.2|160585.2|160455.2|160581.2|160451.2|23
1651777240000|2022-05-05 19:00:40|160585.1|160455.1|160533.5|160403.5|160585.4|160455.4|160531.3|160401.3|29
1651777250000|2022-05-05 19:00:50|160531.2|160401.2|160517.8|160387.8|160537.1|160407.1|160479.2|160349.2|38
1651777260000|2022-05-05 19:01:00|160514.4|160384.4|160479.3|160349.3|160514.4|160384.4|160476.2|160346.2|37
1651777270000|2022-05-05 19:01:10|160475.5|160345.5|160485.1|160355.1|160502.8|160372.8|160475.5|160345.5|38
1651777280000|2022-05-05 19:01:20|160491.6|160361.6|160486.1|160356.1|160504.1|160374.1|160486.1|160356.1|38
1651777290000|2022-05-05 19:01:30|160488.7|160358.7|160487.9|160357.9|160496.4|160366.4|160481.5|160351.5|37
1651777300000|2022-05-05 19:01:40|160487.5|160357.5|160502.2|160372.2|160503.4|160373.4|160480.7|160350.7|35
1651777310000|2022-05-05 19:01:50|160503.7|160373.7|160496.1|160366.1|160503.7|160373.7|160491.1|160361.1|32
1651777320000|2022-05-05 19:02:00|160494.4|160364.4|160479.5|160349.5|160500.6|160370.6|160476.8|160346.8|35
1651777330000|2022-05-05 19:02:10|160478.1|160348.1|160480.9|160350.9|160482.6|160352.6|160473.9|160343.9|35
1651777340000|2022-05-05 19:02:20|160479.9|160349.9|160485.1|160355.1|160491.2|160361.2|160475.1|160345.1|39
1651777350000|2022-05-05 19:02:30|160486.1|160356.1|160486.8|160356.8|160491|160361|160486.1|160356.1|25
1651777360000|2022-05-05 19:02:40|160488|160358|160485.6|160355.6|160490.2|160360.2|160483.6|160353.6|23
1651777370000|2022-05-05 19:02:50|160484.7|160354.7|160494.5|160364.5|160502.9|160372.9|160481.6|160351.6|35
1651777380000|2022-05-05 19:03:00|160493.9|160363.9|160526.9|160396.9|160529.1|160399.1|160489.6|160359.6|38
1651777390000|2022-05-05 19:03:10|160527.4|160397.4|160516.5|160386.5|160527.8|160397.8|160515.8|160385.8|36
1651777400000|2022-05-05 19:03:20|160516.2|160386.2|160486.2|160356.2|160516.2|160386.2|160472.8|160342.8|36
1651777410000|2022-05-05 19:03:30|160486.9|160356.9|160492|160362|160497.3|160367.3|160478.3|160348.3|37
1651777420000|2022-05-05 19:03:40|160492.2|160362.2|160489.8|160359.8|160497.9|160367.9|160485.8|160355.8|35
1651777430000|2022-05-05 19:03:50|160490.1|160360.1|160488.8|160358.8|160490.6|160360.6|160485.6|160355.6|34
1651777440000|2022-05-05 19:04:00|160488.4|160358.4|160536.5|160406.5|160544.9|160414.9|160479.6|160349.6|38
1651777450000|2022-05-05 19:04:10|160537|160407|160530.9|160400.9|160537.9|160407.9|160530.9|160400.9|33
1651777460000|2022-05-05 19:04:20|160531|160401|160532.6|160402.6|160533.2|160403.2|160530.4|160400.4|34
1651777470000|2022-05-05 19:04:30|160531.6|160401.6|160532.4|160402.4|160534.3|160404.3|160531.3|160401.3|31
1651777480000|2022-05-05 19:04:40|160532.3|160402.3|160516.5|160426.5|160540.1|160426.5|160516.5|160401.5|34
1651777490000|2022-05-05 19:04:50|160515.3|160425.3|160537.3|160407.3|160539.6|160429.4|160514.5|160402.9|39
1651777500000|2022-05-05 19:05:00|160536.6|160406.6|160505.6|160415.6|160538.9|160415.9|160500.6|160389.1|34
1651777510000|2022-05-05 19:05:10|160509.2|160419.2|160538|160408|160538.1|160419.2|160509.2|160399.4|32
1651777520000|2022-05-05 19:05:20|160538.3|160408.3|160534.6|160404.6|160538.3|160408.3|160532.9|160402.9|35
1651777530000|2022-05-05 19:05:30|160535.3|160405.3|160531.8|160401.8|160535.8|160405.8|160530.5|160400.5|26
1651777540000|2022-05-05 19:05:40|160531.5|160401.5|160508.6|160418.6|160532.9|160418.6|160507.9|160398.5|24
1651777550000|2022-05-05 19:05:50|160506.7|160416.7|160535.1|160405.1|160536|160419.5|160506.7|160401.5|22
1651777560000|2022-05-05 19:06:00|160533.1|160403.1|160532|160402|160534.1|160404.1|160527.9|160397.9|28
1651777570000|2022-05-05 19:06:10|160531.9|160401.9|160537.1|160407.1|160539.3|160409.3|160531.9|160401.9|18
1651777580000|2022-05-05 19:06:20|160533.9|160403.9|160509.6|160419.6|160533.9|160424.8|160509.2|160399.8|23
1651777590000|2022-05-05 19:06:30|160511.1|160421.1|160529.8|160399.8|160531.2|160421.9|160511.1|160399.8|11
1651777600000|2022-05-05 19:06:40|160529.7|160399.7|160529.7|160399.7|160530.4|160400.4|160528.3|160398.3|12
1651777610000|2022-05-05 19:06:50|160508.4|160418.4|160535.2|160405.2|160545.8|160431.5|160506.5|160404.4|30
1651777620000|2022-05-05 19:07:00|160533.1|160403.1|160509.3|160419.3|160533.9|160423|160507.7|160402.2|32
1651777630000|2022-05-05 19:07:10|160508.2|160418.2|160516.4|160426.4|160545|160426.4|160506.4|160403.2|35
1651777640000|2022-05-05 19:07:20|160532.2|160402.2|160508.3|160378.3|160535.1|160405.1|160504.8|160374.8|35
1651777650000|2022-05-05 19:07:30|160507.8|160377.8|160493.7|160363.7|160510.1|160380.1|160492.4|160362.4|36
1651777660000|2022-05-05 19:07:40|160499.9|160369.9|160483.6|160353.6|160499.9|160369.9|160480.2|160350.2|37
1651777670000|2022-05-05 19:07:50|160484.3|160354.3|160489|160359|160489|160359|160481.4|160351.4|28
1651777680000|2022-05-05 19:08:00|160489.1|160359.1|160492|160362|160495.9|160365.9|160489.1|160359.1|28
1651777690000|2022-05-05 19:08:10|160492.3|160362.3|160486.6|160356.6|160492.5|160362.5|160484.9|160354.9|29
1651777700000|2022-05-05 19:08:20|160486.9|160356.9|160444.5|160354.5|160490.3|160360.3|160444.5|160324.6|31
1651777710000|2022-05-05 19:08:30|160444.3|160354.3|160454.3|160364.3|160482.1|160369.7|160444.3|160336.3|37
1651777720000|2022-05-05 19:08:40|160454.5|160364.5|160445.9|160355.9|160455.5|160365.5|160444.6|160354.6|26
1651777730000|2022-05-05 19:08:50|160446.3|160356.3|160435.6|160305.6|160463.2|160356.3|160429.7|160305.6|29
1651777740000|2022-05-05 19:09:00|160413.1|160323.1|160412.5|160282.5|160437.1|160323.1|160398.2|160282.5|37
1651777750000|2022-05-05 19:09:10|160414.5|160284.5|160417.9|160287.9|160418.9|160288.9|160412.2|160282.2|31
1651777760000|2022-05-05 19:09:20|160418.6|160288.6|160420|160290|160420.7|160290.7|160418.5|160288.5|27
1651777770000|2022-05-05 19:09:30|160420.1|160290.1|160416.4|160286.4|160422.1|160292.1|160415|160285|25
1651777780000|2022-05-05 19:09:40|160416.5|160286.5|160416.3|160286.3|160417.4|160304.6|160394.6|160278.6|19
1651777790000|2022-05-05 19:09:50|160415.7|160285.7|160419.8|160289.8|160425.8|160295.8|160414|160284|29
1651777800000|2022-05-05 19:10:00|160419.3|160289.3|160429.9|160299.9|160432.9|160302.9|160419.3|160289.3|36
1651777810000|2022-05-05 19:10:10|160429.8|160299.8|160558.5|160428.5|160558.5|160428.5|160429.8|160299.8|38
1651777820000|2022-05-05 19:10:20|160556.1|160426.1|160546|160416|160556.7|160426.7|160545.5|160415.5|31
1651777830000|2022-05-05 19:10:30|160546.9|160416.9|160546.8|160416.8|160547.4|160417.4|160546.1|160416.1|19
1651777840000|2022-05-05 19:10:40|160546.9|160416.9|160545.5|160415.5|160547.8|160417.8|160541.8|160411.8|22
1651777850000|2022-05-05 19:10:50|160545.4|160415.4|160521.5|160391.5|160545.4|160415.8|160505.8|160387.1|28
1651777860000|2022-05-05 19:11:00|160522.1|160392.1|160483.5|160353.5|160532.3|160402.3|160483.5|160353.5|30
1651777870000|2022-05-05 19:11:10|160485|160355|160490|160360|160497.6|160367.6|160483.8|160353.8|34
1651777880000|2022-05-05 19:11:20|160490.3|160360.3|160494.6|160364.6|160495.5|160365.5|160488.4|160358.4|31
1651777890000|2022-05-05 19:11:30|160494.5|160364.5|160495.3|160365.3|160501.4|160371.4|160494.5|160364.5|25
1651777900000|2022-05-05 19:11:40|160495.4|160365.4|160494.1|160364.1|160498.6|160368.6|160494.1|160364.1|20
1651777910000|2022-05-05 19:11:50|160494.4|160364.4|160495.3|160365.3|160495.3|160365.3|160490.9|160360.9|29
1651777920000|2022-05-05 19:12:00|160491.5|160361.5|160500.6|160370.6|160500.6|160370.6|160491.5|160361.5|31
1651777930000|2022-05-05 19:12:10|160491.5|160361.5|160492.2|160362.2|160497.5|160367.5|160489.1|160359.1|22
1651777940000|2022-05-05 19:12:20|160489.7|160359.7|160482|160352|160493.3|160363.3|160475.8|160345.8|31
1651777950000|2022-05-05 19:12:30|160481.9|160351.9|160478.1|160348.1|160482.3|160352.3|160478.1|160348.1|15
1651777960000|2022-05-05 19:12:40|160479.4|160349.4|160487.2|160357.2|160487.2|160357.2|160477.9|160347.9|22
1651777970000|2022-05-05 19:12:50|160487.7|160357.7|160494.1|160364.1|160499.6|160369.6|160487.5|160357.5|29
1651777980000|2022-05-05 19:13:00|160493.9|160363.9|160491.8|160361.8|160498.8|160368.8|160490.3|160360.3|24
1651777990000|2022-05-05 19:13:10|160490.3|160360.3|160433.1|160303.1|160490.3|160360.3|160430.7|160300.7|38
1651778000000|2022-05-05 19:13:20|160435.2|160305.2|160483.1|160353.1|160483.1|160358.2|160427.1|160297.1|30
1651778010000|2022-05-05 19:13:30|160481.4|160351.4|160489|160359|160492.1|160362.1|160481.4|160351.4|26
1651778020000|2022-05-05 19:13:40|160489.1|160359.1|160496.8|160366.8|160497.5|160367.5|160486.8|160356.8|22
1651778030000|2022-05-05 19:13:50|160497.3|160367.3|160480.6|160350.6|160497.3|160367.3|160480.6|160350.6|35
1651778040000|2022-05-05 19:14:00|160481.6|160351.6|160545.8|160415.8|160551.1|160421.1|160481.6|160351.6|37
1651778050000|2022-05-05 19:14:10|160547.2|160417.2|160538.5|160408.5|160548.6|160418.6|160538.5|160408.5|28
1651778060000|2022-05-05 19:14:20|160538.4|160408.4|160532.3|160402.3|160538.6|160408.6|160520.4|160390.4|37
1651778070000|2022-05-05 19:14:30|160533.5|160403.5|160555.2|160425.2|160580.4|160450.4|160532.2|160402.2|39
1651778080000|2022-05-05 19:14:40|160555|160425|160543.3|160413.3|160555|160425|160541.2|160411.2|32
1651778090000|2022-05-05 19:14:50|160543.9|160413.9|160550.9|160420.9|160557.9|160427.9|160541.6|160411.6|31
1651778100000|2022-05-05 19:15:00|160549.2|160419.2|160537.7|160407.7|160558.7|160428.7|160537.7|160407.7|40
1651778110000|2022-05-05 19:15:10|160538|160408|160532.3|160402.3|160539.7|160409.7|160528.9|160398.9|30
1651778120000|2022-05-05 19:15:20|160532.4|160402.4|160495.2|160365.2|160532.5|160402.5|160495.2|160365.2|29
1651778130000|2022-05-05 19:15:30|160496.1|160366.1|160540.6|160410.6|160542.2|160412.2|160493.3|160363.3|40
1651778140000|2022-05-05 19:15:40|160540.9|160410.9|160537.6|160407.6|160552.4|160422.4|160537.4|160407.4|34
1651778150000|2022-05-05 19:15:50|160536.6|160406.6|160524.4|160394.4|160537.7|160407.7|160523.1|160393.1|37
1651778160000|2022-05-05 19:16:00|160525.9|160395.9|160542.7|160412.7|160542.7|160412.7|160513.5|160383.5|38
1651778170000|2022-05-05 19:16:10|160542.6|160412.6|160553.7|160423.7|160553.7|160423.7|160536|160406|34
1651778180000|2022-05-05 19:16:20|160553.2|160423.2|160549|160419|160554.7|160424.7|160548.1|160418.1|29
1651778190000|2022-05-05 19:16:30|160548.8|160418.8|160545.7|160415.7|160551.2|160421.2|160545.6|160415.6|26
1651778200000|2022-05-05 19:16:40|160545.6|160415.6|160537.3|160407.3|160548.7|160418.7|160537.3|160407.3|22
1651778210000|2022-05-05 19:16:50|160537.8|160407.8|160531.5|160401.5|160538.3|160408.3|160529.4|160399.4|34
1651778220000|2022-05-05 19:17:00|160532.2|160402.2|160552.9|160422.9|160554.2|160424.2|160530.7|160400.7|32
1651778230000|2022-05-05 19:17:10|160553|160423|160542.6|160412.6|160554.5|160424.5|160539.8|160409.8|29
1651778240000|2022-05-05 19:17:20|160541.7|160411.7|160541.3|160411.3|160541.7|160411.7|160535.2|160405.2|33
1651778250000|2022-05-05 19:17:30|160541.8|160411.8|160536.6|160406.6|160541.9|160411.9|160535.7|160405.7|21
1651778260000|2022-05-05 19:17:40|160537.6|160407.6|160547.8|160417.8|160547.8|160417.8|160536.8|160406.8|27
1651778270000|2022-05-05 19:17:50|160548.4|160418.4|160595.9|160465.9|160600.3|160470.3|160538.4|160408.4|33
1651778280000|2022-05-05 19:18:00|160604.1|160474.1|160535|160405|160605.4|160475.4|160534|160404|39
1651778290000|2022-05-05 19:18:10|160528.9|160398.9|160515.1|160385.1|160536.5|160406.5|160501.3|160371.3|36
1651778300000|2022-05-05 19:18:20|160516.1|160386.1|160502.3|160372.3|160516.1|160386.1|160501.8|160371.8|32
1651778310000|2022-05-05 19:18:30|160507.5|160377.5|160538.5|160408.5|160553.2|160423.2|160503.6|160373.6|34
1651778320000|2022-05-05 19:18:40|160542.3|160412.3|160515.2|160385.2|160543.8|160413.8|160512.8|160382.8|29
1651778330000|2022-05-05 19:18:50|160519.5|160389.5|160514.1|160384.1|160519.5|160389.5|160513.8|160383.8|30
1651778340000|2022-05-05 19:19:00|160510.8|160380.8|160509.1|160379.1|160513|160383|160509.1|160379.1|25
1651778350000|2022-05-05 19:19:10|160509.3|160379.3|160489.2|160359.2|160510.5|160380.5|160488.3|160358.3|22
1651778360000|2022-05-05 19:19:20|160488.8|160358.8|160452.5|160322.5|160488.8|160358.8|160452.2|160322.2|31
1651778370000|2022-05-05 19:19:30|160452.6|160322.6|160430.4|160300.4|160452.6|160322.6|160424.7|160294.7|33
1651778380000|2022-05-05 19:19:40|160430|160300|160429.2|160299.2|160430|160300|160428.1|160298.1|25
1651778390000|2022-05-05 19:19:50|160429.1|160299.1|160427.8|160297.8|160429.5|160299.5|160427.8|160297.8|16
1651778400000|2022-05-05 19:20:00|160427.9|160297.9|160439.1|160309.1|160442.3|160312.3|160427.7|160297.7|19
1651778410000|2022-05-05 19:20:10|160439.3|160309.3|160441.4|160311.4|160441.4|160311.4|160439|160309|13
1651778420000|2022-05-05 19:20:20|160441|160311|160442.1|160312.1|160445.4|160315.4|160440|160310|17
1651778430000|2022-05-05 19:20:30|160442.5|160312.5|160435.4|160305.4|160444.4|160314.4|160427.2|160297.2|23
1651778440000|2022-05-05 19:20:40|160435.3|160305.3|160422.2|160292.2|160437.2|160307.2|160420.9|160290.9|26
1651778450000|2022-05-05 19:20:50|160420.4|160290.4|160433.6|160303.6|160434|160304|160419.2|160289.2|26
1651778460000|2022-05-05 19:21:00|160432.1|160302.1|160442.7|160312.7|160451.4|160321.4|160432.1|160302.1|31
1651778470000|2022-05-05 19:21:10|160443.4|160313.4|160444.4|160314.4|160444.4|160314.4|160442.7|160312.7|14
1651778480000|2022-05-05 19:21:20|160443.7|160313.7|160442.1|160312.1|160444.8|160314.8|160441.5|160311.5|16
1651778490000|2022-05-05 19:21:30|160441.3|160311.3|160428.5|160298.5|160443.4|160313.4|160427.8|160297.8|17
1651778500000|2022-05-05 19:21:40|160428.6|160298.6|160429.6|160299.6|160430|160300|160426.9|160296.9|18
1651778510000|2022-05-05 19:21:50|160427.8|160297.8|160427.7|160297.7|160428.8|160298.8|160417.7|160287.7|26
1651778520000|2022-05-05 19:22:00|160426.8|160296.8|160493.2|160363.2|160493.2|160363.2|160426.8|160296.8|27
1651778530000|2022-05-05 19:22:10|160494.6|160364.6|160484.5|160354.5|160502.6|160372.6|160484.5|160354.5|29
1651778540000|2022-05-05 19:22:20|160482.9|160352.9|160469.4|160339.4|160489.7|160359.7|160468.4|160338.4|31
1651778550000|2022-05-05 19:22:30|160473.1|160343.1|160479.5|160349.5|160480.6|160350.6|160473.1|160343.1|24
1651778560000|2022-05-05 19:22:40|160480.1|160350.1|160470.7|160340.7|160480.1|160350.1|160469|160339|26
1651778570000|2022-05-05 19:22:50|160478|160348|160488.6|160358.6|160491.1|160361.1|160478|160348|33
1651778580000|2022-05-05 19:23:00|160487.8|160357.8|160486|160356|160488.6|160358.6|160484.5|160354.5|21
1651778590000|2022-05-05 19:23:10|160480.9|160350.9|160492.8|160362.8|160492.8|160362.8|160478.2|160348.2|26
1651778600000|2022-05-05 19:23:20|160484.7|160354.7|160480.1|160350.1|160484.7|160354.7|160480.1|160350.1|17
1651778610000|2022-05-05 19:23:30|160477|160347|160470.1|160340.1|160477.9|160347.9|160464.9|160334.9|31
1651778620000|2022-05-05 19:23:40|160453.7|160323.7|160408.4|160278.4|160453.7|160323.7|160407.3|160277.3|32
1651778630000|2022-05-05 19:23:50|160409.3|160279.3|160414.3|160284.3|160417.4|160287.4|160406.8|160276.8|23
1651778640000|2022-05-05 19:24:00|160414.1|160284.1|160399.2|160269.2|160414.1|160284.1|160393.4|160263.4|34
1651778650000|2022-05-05 19:24:10|160399.5|160269.5|160401.6|160271.6|160405.8|160275.8|160399.5|160269.5|29
1651778660000|2022-05-05 19:24:20|160401.7|160271.7|160399.6|160269.6|160401.7|160289.8|160379|160260.5|38
1651778670000|2022-05-05 19:24:30|160401.9|160271.9|160404.7|160274.7|160408.8|160278.8|160400.8|160270.8|30
1651778680000|2022-05-05 19:24:40|160404.5|160274.5|160399.7|160269.7|160404.5|160274.5|160398.1|160268.1|25
1651778690000|2022-05-05 19:24:50|160399.8|160269.8|160396.3|160266.3|160405.2|160275.2|160395.6|160265.6|32
1651778700000|2022-05-05 19:25:00|160396.7|160266.7|160399.2|160269.2|160406.9|160276.9|160396.7|160266.7|34
1651778710000|2022-05-05 19:25:10|160399.8|160269.8|160385.1|160255.1|160401.1|160271.1|160384.9|160254.9|37
1651778720000|2022-05-05 19:25:20|160385.3|160255.3|160385.6|160255.6|160388.7|160258.7|160384.5|160254.5|30
1651778730000|2022-05-05 19:25:30|160385.4|160255.4|160304.5|160174.5|160385.4|160255.4|160300.7|160170.7|38
1651778740000|2022-05-05 19:25:40|160303.8|160173.8|160299.2|160169.2|160304.8|160174.8|160295.3|160165.3|27
1651778750000|2022-05-05 19:25:50|160297.3|160167.3|160319.7|160189.7|160320|160190|160278.1|160148.1|36
1651778760000|2022-05-05 19:26:00|160311.3|160181.3|160345.3|160215.3|160348.9|160218.9|160311.3|160181.3|38
1651778770000|2022-05-05 19:26:10|160345.4|160215.4|160358.9|160228.9|160361.5|160231.5|160343.1|160213.1|29
1651778780000|2022-05-05 19:26:20|160358.8|160228.8|160403.1|160273.1|160418.6|160288.6|160358.4|160228.4|35
1651778790000|2022-05-05 19:26:30|160407|160277|160435.8|160305.8|160442.8|160312.8|160404.7|160274.7|37
1651778800000|2022-05-05 19:26:40|160438.5|160308.5|160433.1|160303.1|160440.3|160310.3|160433.1|160303.1|25
1651778810000|2022-05-05 19:26:50|160431.9|160301.9|160439|160309|160439.2|160309.2|160431.2|160301.2|27
1651778820000|2022-05-05 19:27:00|160437|160307|160439.4|160309.4|160439.6|160309.6|160435.3|160305.3|24
1651778830000|2022-05-05 19:27:10|160439.6|160309.6|160495.1|160365.1|160504.8|160374.8|160437.4|160307.4|30
1651778840000|2022-05-05 19:27:20|160496.8|160366.8|160473.3|160343.3|160500.4|160370.4|160473.3|160343.3|34
1651778850000|2022-05-05 19:27:30|160472.7|160342.7|160468.9|160338.9|160472.9|160342.9|160465.8|160335.8|27
1651778860000|2022-05-05 19:27:40|160468.5|160338.5|160462.9|160332.9|160469.3|160339.3|160460.5|160330.5|24
1651778870000|2022-05-05 19:27:50|160462.7|160332.7|160467|160337|160467.8|160337.8|160462.6|160332.6|19
1651778880000|2022-05-05 19:28:00|160466.9|160336.9|160473.9|160343.9|160482.8|160352.8|160466.4|160336.4|32
1651778890000|2022-05-05 19:28:10|160472.4|160342.4|160471.5|160341.5|160476|160346|160469.1|160339.1|30
1651778900000|2022-05-05 19:28:20|160472|160342|160471.3|160341.3|160472|160342|160469.9|160339.9|29
1651778910000|2022-05-05 19:28:30|160472.1|160342.1|160489.2|160359.2|160489.2|160359.2|160466.6|160336.6|24
1651778920000|2022-05-05 19:28:40|160489.1|160359.1|160485.1|160355.1|160496|160366|160483.1|160353.1|29
1651778930000|2022-05-05 19:28:50|160485.8|160355.8|160501.7|160371.7|160501.7|160371.7|160485.4|160355.4|16
1651778940000|2022-05-05 19:29:00|160492.7|160362.7|160492.3|160362.3|160494.2|160364.2|160483.9|160353.9|29
1651778950000|2022-05-05 19:29:10|160492.2|160362.2|160470|160340|160492.2|160362.2|160469.3|160339.3|32
1651778960000|2022-05-05 19:29:20|160467.4|160337.4|160459.6|160329.6|160472.1|160342.1|160445.7|160315.7|34
1651778970000|2022-05-05 19:29:30|160463.4|160333.4|160381.6|160251.6|160464.5|160334.5|160372.1|160242.1|38
1651778980000|2022-05-05 19:29:40|160381.3|160251.3|160374.5|160244.5|160381.5|160251.5|160374.5|160244.5|28
1651778990000|2022-05-05 19:29:50|160374.3|160244.3|160380.9|160250.9|160384|160254|160374.3|160244.3|19
1651779000000|2022-05-05 19:30:00|160420.5|160290.5|160475.8|160345.8|160487.1|160357.1|160415.4|160285.4|33
1651779010000|2022-05-05 19:30:10|160474.6|160344.6|160501.1|160371.1|160502.6|160372.6|160474.6|160344.6|38
1651779020000|2022-05-05 19:30:20|160499.2|160369.2|160496.4|160366.4|160503.1|160373.1|160496.4|160366.4|23
1651779030000|2022-05-05 19:30:30|160496.3|160366.3|160483.9|160353.9|160502.6|160372.6|160483.3|160353.3|26
1651779040000|2022-05-05 19:30:40|160478|160348|160478|160348|160478.2|160348.2|160473.4|160343.4|27
1651779050000|2022-05-05 19:30:50|160478.4|160348.4|160447.4|160317.4|160478.7|160348.7|160444.5|160314.5|29
1651779060000|2022-05-05 19:31:00|160452.8|160322.8|160448|160318|160452.8|160322.8|160445.1|160315.1|30
1651779070000|2022-05-05 19:31:10|160448.3|160318.3|160452.7|160322.7|160452.7|160322.7|160447.8|160317.8|21
1651779080000|2022-05-05 19:31:20|160450.8|160320.8|160438|160308|160451.9|160321.9|160428.5|160298.5|31
1651779090000|2022-05-05 19:31:30|160437.8|160307.8|160448.1|160318.1|160451.3|160321.3|160435.3|160305.3|21
1651779100000|2022-05-05 19:31:40|160448.7|160318.7|160411.4|160281.4|160448.7|160318.7|160410.7|160280.7|29
1651779110000|2022-05-05 19:31:50|160411.9|160281.9|160366.9|160236.9|160412.2|160282.2|160366.9|160236.9|26
1651779120000|2022-05-05 19:32:00|160367.6|160237.6|160351.8|160221.8|160370|160240|160345.1|160215.1|35
1651779130000|2022-05-05 19:32:10|160351.5|160221.5|160319.4|160189.4|160352.9|160222.9|160300.4|160170.4|34
1651779140000|2022-05-05 19:32:20|160319.5|160189.5|160324.9|160194.9|160328.3|160198.3|160290.8|160160.8|35
1651779150000|2022-05-05 19:32:30|160325|160195|160369.7|160239.7|160372.4|160242.4|160325|160195|34
1651779160000|2022-05-05 19:32:40|160368.2|160238.2|160314.7|160184.7|160369.8|160239.8|160311.9|160181.9|38
1651779170000|2022-05-05 19:32:50|160315.7|160185.7|160317.4|160187.4|160319.7|160189.7|160312.7|160182.7|37
1651779180000|2022-05-05 19:33:00|160318.8|160188.8|160350.8|160220.8|160364|160234|160318.8|160188.8|34
1651779190000|2022-05-05 19:33:10|160350|160220|160310.9|160180.9|160350|160220|160310.2|160180.2|34
1651779200000|2022-05-05 19:33:20|160311.6|160181.6|160216.9|160086.9|160335.4|160205.4|160194.6|160064.6|36
1651779210000|2022-05-05 19:33:30|160217.2|160087.2|160225.4|160095.4|160231.1|160101.1|160215.7|160085.7|36
1651779220000|2022-05-05 19:33:40|160222.3|160092.3|160313.5|160183.5|160315|160185|160220.7|160090.7|34
1651779230000|2022-05-05 19:33:50|160314.7|160184.7|160313.2|160183.2|160316.4|160186.4|160312.2|160182.2|28
1651779240000|2022-05-05 19:34:00|160312.9|160182.9|160286.1|160156.1|160315.6|160185.6|160276.7|160146.7|29
1651779250000|2022-05-05 19:34:10|160283.6|160153.6|160308.1|160178.1|160322.5|160192.5|160281.2|160151.2|40
1651779260000|2022-05-05 19:34:20|160306.5|160176.5|160278|160148|160308.3|160178.3|160271.3|160141.3|40
1651779270000|2022-05-05 19:34:30|160276.9|160146.9|160239.7|160109.7|160278.6|160148.6|160239.7|160109.7|33
1651779280000|2022-05-05 19:34:40|160238.5|160108.5|160248.2|160118.2|160262|160132|160232.4|160102.4|36
1651779290000|2022-05-05 19:34:50|160232.1|160102.1|160211.6|160081.6|160240.7|160110.7|160195.7|160065.7|38
1651779300000|2022-05-05 19:35:00|160211.8|160081.8|160175.8|160045.8|160215.2|160085.2|160175.8|160045.8|33
1651779310000|2022-05-05 19:35:10|160179.4|160049.4|160170.6|160040.6|160179.6|160049.6|160170.6|160040.6|17
1651779320000|2022-05-05 19:35:20|160170.7|160040.7|160131.3|160001.3|160177.7|160047.7|160116.9|159986.9|36
1651779330000|2022-05-05 19:35:30|160131.5|160001.5|160122.8|159992.8|160131.9|160001.9|160122.8|159992.8|25
1651779340000|2022-05-05 19:35:40|160126.6|159996.6|160123.1|159993.1|160134.8|160004.8|160122.8|159992.8|34
1651779350000|2022-05-05 19:35:50|160122.4|159992.4|160130.8|160000.8|160153.5|160023.5|160122.4|159992.4|32
1651779360000|2022-05-05 19:36:00|160127.8|159997.8|160143.6|160013.6|160143.6|160013.6|160120.6|159990.6|37
1651779370000|2022-05-05 19:36:10|160144.1|160014.1|160184.3|160054.3|160184.3|160054.3|160137.4|160007.4|37
1651779380000|2022-05-05 19:36:20|160183|160053|160177.8|160047.8|160191.5|160061.5|160177.8|160047.8|29
1651779390000|2022-05-05 19:36:30|160177.2|160047.2|160168|160038|160179.1|160049.1|160156.7|160026.7|31
1651779400000|2022-05-05 19:36:40|160169.6|160039.6|160186.1|160056.1|160187.8|160057.8|160169.1|160039.1|33
1651779410000|2022-05-05 19:36:50|160185.2|160055.2|160167.6|160037.6|160186.9|160056.9|160148.8|160018.8|39
1651779420000|2022-05-05 19:37:00|160172.3|160042.3|160191.2|160061.2|160196.8|160066.8|160172.3|160042.3|38
1651779430000|2022-05-05 19:37:10|160191.3|160061.3|160192.8|160062.8|160194.1|160064.1|160180|160050|35
1651779440000|2022-05-05 19:37:20|160193.2|160063.2|160255.8|160125.8|160267.2|160137.2|160193.2|160063.2|40
1651779450000|2022-05-05 19:37:30|160256.2|160126.2|160245.7|160115.7|160269.2|160139.2|160245.7|160115.7|37
1651779460000|2022-05-05 19:37:40|160246|160116|160266.9|160136.9|160271|160141|160246|160116|37
1651779470000|2022-05-05 19:37:50|160264.6|160134.6|160266.4|160136.4|160269.4|160139.4|160248.5|160118.5|34
1651779480000|2022-05-05 19:38:00|160266.7|160136.7|160332.2|160202.2|160342.1|160212.1|160266.7|160136.7|38
1651779490000|2022-05-05 19:38:10|160332.8|160202.8|160321.9|160191.9|160340.6|160210.6|160321.9|160191.9|37
1651779500000|2022-05-05 19:38:20|160314.4|160184.4|160311.4|160181.4|160320.2|160190.2|160310.1|160180.1|38
1651779510000|2022-05-05 19:38:30|160311|160181|160323.7|160193.7|160325.3|160195.3|160307.8|160177.8|36
1651779520000|2022-05-05 19:38:40|160326.6|160196.6|160310.8|160180.8|160330.6|160200.6|160308|160178|35
1651779530000|2022-05-05 19:38:50|160311.3|160181.3|160310.5|160180.5|160315.3|160185.3|160309|160179|29
1651779540000|2022-05-05 19:39:00|160309.7|160179.7|160313.9|160183.9|160324.5|160194.5|160309.7|160179.7|35
1651779550000|2022-05-05 19:39:10|160314.2|160184.2|160300.5|160170.5|160314.7|160184.7|160270.3|160140.3|38
1651779560000|2022-05-05 19:39:20|160301.6|160171.6|160312.9|160182.9|160324.2|160194.2|160298.7|160168.7|39
1651779570000|2022-05-05 19:39:30|160315.5|160185.5|160319.3|160189.3|160326.2|160196.2|160315.5|160185.5|33
1651779580000|2022-05-05 19:39:40|160329.4|160199.4|160315.7|160185.7|160334|160204|160310.4|160180.4|38
1651779590000|2022-05-05 19:39:50|160322.8|160192.8|160278|160148|160322.8|160192.8|160278|160148|37
1651779600000|2022-05-05 19:40:00|160257.6|160127.6|160232.8|160102.8|160260.4|160130.4|160228.8|160098.8|36
1651779610000|2022-05-05 19:40:10|160222.4|160092.4|160189.6|160059.6|160225.6|160095.6|160189.6|160059.6|40
1651779620000|2022-05-05 19:40:20|160190.3|160060.3|160184|160054|160196.1|160066.1|160183.9|160053.9|30
1651779630000|2022-05-05 19:40:30|160184.3|160054.3|160198.1|160068.1|160198.5|160068.5|160184|160054|28
1651779640000|2022-05-05 19:40:40|160198|160068|160189.4|160059.4|160202.2|160072.2|160189.4|160059.4|28
1651779650000|2022-05-05 19:40:50|160189.7|160059.7|160188|160058|160191.7|160061.7|160183.5|160053.5|29
1651779660000|2022-05-05 19:41:00|160190.9|160060.9|160201.7|160071.7|160202.1|160072.1|160188.1|160058.1|35
1651779670000|2022-05-05 19:41:10|160201.5|160071.5|160181.4|160051.4|160202|160072|160179.1|160049.1|37
1651779680000|2022-05-05 19:41:20|160180.7|160050.7|160120.6|159990.6|160182.1|160052.1|160118.7|159988.7|29
1651779690000|2022-05-05 19:41:30|160120.7|159990.7|160113.7|159983.7|160122|159992|160108.5|159978.5|27
1651779700000|2022-05-05 19:41:40|160116.7|159986.7|160113.4|159983.4|160119.6|159989.6|160112.5|159982.5|26
1651779710000|2022-05-05 19:41:50|160113.3|159983.3|160114.7|159984.7|160118.7|159988.7|160112.2|159982.2|26
1651779720000|2022-05-05 19:42:00|160117.4|159987.4|160071.7|159941.7|160119.1|159989.1|160047.1|159917.1|33
1651779730000|2022-05-05 19:42:10|160071.5|159941.5|160031.8|159901.8|160072.6|159942.6|160024.8|159894.8|37
1651779740000|2022-05-05 19:42:20|160030.1|159900.1|160032.8|159902.8|160034.2|159904.2|160026.9|159896.9|27
1651779750000|2022-05-05 19:42:30|160032.5|159902.5|160045.8|159915.8|160046.3|159916.3|160032.5|159902.5|35
1651779760000|2022-05-05 19:42:40|160052.3|159922.3|160043.7|159913.7|160053.4|159923.4|160043.7|159913.7|34
1651779770000|2022-05-05 19:42:50|160042.8|159912.8|160038.3|159908.3|160042.8|159912.8|160034|159904|23
1651779780000|2022-05-05 19:43:00|160037.7|159907.7|160035.1|159905.1|160037.7|159907.7|160026.7|159896.7|33
1651779790000|2022-05-05 19:43:10|160036|159906|160055.8|159925.8|160058.7|159928.7|160034.8|159904.8|35
1651779800000|2022-05-05 19:43:20|160054|159924|160052.6|159922.6|160055.4|159925.4|160051.4|159921.4|26
1651779810000|2022-05-05 19:43:30|160052.5|159922.5|160054.9|159924.9|160054.9|159924.9|160050.5|159920.5|26
1651779820000|2022-05-05 19:43:40|160055.3|159925.3|160044.7|159914.7|160055.5|159925.5|160044.1|159914.1|25
1651779830000|2022-05-05 19:43:50|160045.6|159915.6|160049.9|159919.9|160052.9|159922.9|160044.2|159914.2|23
1651779840000|2022-05-05 19:44:00|160045.7|159915.7|160030.4|159900.4|160045.9|159915.9|160030.4|159900.4|23
1651779850000|2022-05-05 19:44:10|160030.7|159900.7|160046.2|159916.2|160052.8|159922.8|160030.1|159900.1|27
1651779860000|2022-05-05 19:44:20|160045.5|159915.5|160050.7|159920.7|160051.4|159921.4|160044.1|159914.1|20
1651779870000|2022-05-05 19:44:30|160049.8|159919.8|160041.8|159911.8|160051.2|159921.2|160041.8|159911.8|18
1651779880000|2022-05-05 19:44:40|160041.9|159911.9|160032.4|159902.4|160043.3|159913.3|160032.2|159902.2|20
1651779890000|2022-05-05 19:44:50|160032.7|159902.7|160025|159895|160035.1|159905.1|160025|159895|23
1651779900000|2022-05-05 19:45:00|160026.4|159896.4|160036.8|159906.8|160036.8|159906.8|160020.4|159890.4|23
1651779910000|2022-05-05 19:45:10|160033.9|159903.9|160049.4|159919.4|160069.6|159939.6|160032.6|159902.6|34
1651779920000|2022-05-05 19:45:20|160045|159915|160034.5|159904.5|160051.8|159921.8|160032.6|159902.6|31
1651779930000|2022-05-05 19:45:30|160033.8|159903.8|160041.1|159911.1|160042.3|159912.3|160030|159900|30
1651779940000|2022-05-05 19:45:40|160042.3|159912.3|160037.6|159907.6|160045.8|159915.8|160037.6|159907.6|20
1651779950000|2022-05-05 19:45:50|160039.8|159909.8|160030.9|159900.9|160044.5|159914.5|160025.8|159895.8|26
1651779960000|2022-05-05 19:46:00|160034.3|159904.3|160056.1|159926.1|160058.4|159928.4|160027.9|159897.9|29
1651779970000|2022-05-05 19:46:10|160055.9|159925.9|160084.9|159954.9|160089.7|159959.7|160055.1|159925.1|22
1651779980000|2022-05-05 19:46:20|160085.5|159955.5|160109|159979|160111.9|159981.9|160079.4|159949.4|29
1651779990000|2022-05-05 19:46:30|160109.9|159979.9|160114.5|159984.5|160115.9|159985.9|160109.9|159979.9|24
1651780000000|2022-05-05 19:46:40|160129.7|159999.7|160156.3|160026.3|160158.6|160028.6|160129.7|159999.7|31
1651780010000|2022-05-05 19:46:50|160157.1|160027.1|160173.8|160043.8|160181.2|160051.2|160155.9|160025.9|33
1651780020000|2022-05-05 19:47:00|160173.6|160043.6|160188.2|160058.2|160188.4|160058.4|160173|160043|30
1651780030000|2022-05-05 19:47:10|160188.1|160058.1|160227.2|160097.2|160228.7|160098.7|160186.9|160056.9|33
1651780040000|2022-05-05 19:47:20|160227.9|160097.9|160253.2|160123.2|160254.9|160124.9|160220.9|160090.9|33
1651780050000|2022-05-05 19:47:30|160253.5|160123.5|160226.2|160096.2|160253.7|160123.7|160225.1|160095.1|37
1651780060000|2022-05-05 19:47:40|160225.9|160095.9|160230.9|160100.9|160233.8|160103.8|160225.9|160095.9|24
1651780070000|2022-05-05 19:47:50|160229.9|160099.9|160238.7|160108.7|160240.1|160110.1|160229|160099|31
1651780080000|2022-05-05 19:48:00|160239.5|160109.5|160243.6|160113.6|160246.6|160116.6|160237.8|160107.8|29
1651780090000|2022-05-05 19:48:10|160243.7|160113.7|160245.7|160115.7|160247.6|160117.6|160243.6|160113.6|19
1651780100000|2022-05-05 19:48:20|160245.9|160115.9|160246.2|160116.2|160247.9|160117.9|160245.4|160115.4|25
1651780110000|2022-05-05 19:48:30|160246.1|160116.1|160244.8|160114.8|160246.1|160116.1|160242.3|160112.3|25
1651780120000|2022-05-05 19:48:40|160243.3|160113.3|160250.4|160120.4|160253|160123|160241.4|160111.4|30
1651780130000|2022-05-05 19:48:50|160251.5|160121.5|160269.4|160139.4|160273.2|160143.2|160250.9|160120.9|37
1651780140000|2022-05-05 19:49:00|160268.2|160138.2|160269.2|160139.2|160272.7|160142.7|160268.2|160138.2|37
1651780150000|2022-05-05 19:49:10|160269.1|160139.1|160308.2|160178.2|160308.5|160178.5|160268.9|160138.9|30
1651780160000|2022-05-05 19:49:20|160306.2|160176.2|160305.9|160175.9|160308.6|160178.6|160305.1|160175.1|20
1651780170000|2022-05-05 19:49:30|160306.6|160176.6|160305.8|160175.8|160307.1|160177.1|160303.8|160173.8|13
1651780180000|2022-05-05 19:49:40|160306.4|160176.4|160307.7|160177.7|160308.8|160178.8|160306.2|160176.2|25
1651780190000|2022-05-05 19:49:50|160307.6|160177.6|160349.9|160219.9|160365.6|160235.6|160307.6|160177.6|37
1651780200000|2022-05-05 19:50:00|160349.4|160219.4|160201.3|160071.3|160349.4|160219.4|160190.4|160060.4|39
1651780210000|2022-05-05 19:50:10|160198.1|160068.1|160186.8|160056.8|160200.4|160070.4|160185.8|160055.8|38
1651780220000|2022-05-05 19:50:20|160186.4|160056.4|160106.3|159976.3|160186.4|160056.4|160103.7|159973.7|40
1651780230000|2022-05-05 19:50:30|160106.7|159976.7|160097.2|159967.2|160110.8|159980.8|160041.7|159911.7|38
1651780240000|2022-05-05 19:50:40|160096.7|159966.7|160082.3|159952.3|160097.3|159967.3|160061.2|159931.2|39
1651780250000|2022-05-05 19:50:50|160086.5|159956.5|160099.9|159969.9|160118.8|159988.8|160086.5|159956.5|38
1651780260000|2022-05-05 19:51:00|160078.3|159948.3|160085.4|159955.4|160091.6|159961.6|160074.5|159944.5|33
1651780270000|2022-05-05 19:51:10|160083.7|159953.7|160115.5|159985.5|160118.7|159988.7|160062.8|159932.8|39
1651780280000|2022-05-05 19:51:20|160119.8|159989.8|160157.7|160027.7|160158.9|160028.9|160119.8|159989.8|34
1651780290000|2022-05-05 19:51:30|160158.5|160028.5|160157.1|160027.1|160160.5|160030.5|160151.1|160021.1|34
1651780300000|2022-05-05 19:51:40|160156.4|160026.4|160173.5|160043.5|160173.9|160043.9|160156.4|160026.4|38
1651780310000|2022-05-05 19:51:50|160173.6|160043.6|160184.9|160054.9|160189|160059|160172.9|160042.9|38
1651780320000|2022-05-05 19:52:00|160184.6|160054.6|160163.8|160033.8|160184.6|160054.6|160159.5|160029.5|37
1651780330000|2022-05-05 19:52:10|160164|160034|160132.8|160002.8|160167.6|160037.6|160132.1|160002.1|38
1651780340000|2022-05-05 19:52:20|160133.5|160003.5|160125.2|159995.2|160136.2|160006.2|160124.3|159994.3|35
1651780350000|2022-05-05 19:52:30|160125.4|159995.4|160112|159982|160133.1|160003.1|160110.8|159980.8|37
1651780360000|2022-05-05 19:52:40|160111.5|159981.5|160122.1|159992.1|160122.1|159992.1|160108.4|159978.4|28
1651780370000|2022-05-05 19:52:50|160133.7|160003.7|160157.3|160027.3|160172.6|160042.6|160126.6|159996.6|35
1651780380000|2022-05-05 19:53:00|160156.3|160026.3|160157|160027|160162.4|160032.4|160130.2|160000.2|34
1651780390000|2022-05-05 19:53:10|160161.1|160031.1|160170.8|160040.8|160174.2|160044.2|160161.1|160031.1|35
1651780400000|2022-05-05 19:53:20|160170.9|160040.9|160177.5|160047.5|160180.8|160050.8|160140.8|160010.8|36
1651780410000|2022-05-05 19:53:30|160179.9|160049.9|160206.9|160076.9|160206.9|160076.9|160179.9|160049.9|35
1651780420000|2022-05-05 19:53:40|160203.3|160073.3|160237.7|160107.7|160238.3|160108.3|160198.1|160068.1|39
1651780430000|2022-05-05 19:53:50|160223.3|160093.3|160191|160061|160223.3|160093.3|160177.7|160047.7|40
1651780440000|2022-05-05 19:54:00|160191.3|160061.3|160195.7|160065.7|160199.1|160069.1|160188.3|160058.3|33
1651780450000|2022-05-05 19:54:10|160189|160059|160171.5|160041.5|160189|160059|160168.6|160038.6|35
1651780460000|2022-05-05 19:54:20|160172.7|160042.7|160153.1|160023.1|160173.9|160043.9|160145.2|160015.2|36
1651780470000|2022-05-05 19:54:30|160154.9|160024.9|160161.8|160031.8|160162.6|160032.6|160154.7|160024.7|28
1651780480000|2022-05-05 19:54:40|160165|160035|160222.8|160092.8|160226|160096|160165|160035|36
1651780490000|2022-05-05 19:54:50|160222.5|160092.5|160222|160092|160230.4|160100.4|160222|160092|34
1651780500000|2022-05-05 19:55:00|160221.4|160091.4|160191.9|160061.9|160221.4|160091.4|160173.5|160043.5|37
1651780510000|2022-05-05 19:55:10|160194|160064|160160.8|160030.8|160198.1|160068.1|160154.8|160024.8|35
1651780520000|2022-05-05 19:55:20|160158.5|160028.5|160166.9|160036.9|160170.5|160040.5|160150.7|160020.7|30
1651780530000|2022-05-05 19:55:30|160164.8|160034.8|160167.3|160037.3|160169.1|160039.1|160163.5|160033.5|24
1651780540000|2022-05-05 19:55:40|160167.5|160037.5|160172.8|160042.8|160172.8|160042.8|160162.2|160032.2|24
1651780550000|2022-05-05 19:55:50|160172.6|160042.6|160170.9|160040.9|160183.6|160053.6|160170.9|160040.9|19
1651780560000|2022-05-05 19:56:00|160202.5|160072.5|160202.3|160072.3|160218.5|160088.5|160196.9|160066.9|38
1651780570000|2022-05-05 19:56:10|160201|160071|160190.1|160060.1|160201|160071|160187.9|160057.9|26
1651780580000|2022-05-05 19:56:20|160190.8|160060.8|160197|160067|160213.1|160083.1|160190.8|160060.8|26
1651780590000|2022-05-05 19:56:30|160196.9|160066.9|160195.4|160065.4|160199.1|160069.1|160190.3|160060.3|27
1651780600000|2022-05-05 19:56:40|160196.2|160066.2|160158.7|160028.7|160196.5|160066.5|160156.7|160026.7|20
1651780610000|2022-05-05 19:56:50|160163.1|160033.1|160158.6|160028.6|160165.5|160035.5|160156.5|160026.5|20
1651780620000|2022-05-05 19:57:00|160156.2|160026.2|160145.9|160015.9|160156.2|160026.2|160142.6|160012.6|28
1651780630000|2022-05-05 19:57:10|160148.8|160018.8|160135.5|160005.5|160149.5|160019.5|160131.8|160001.8|29
1651780640000|2022-05-05 19:57:20|160136.5|160006.5|160117.6|159987.6|160136.9|160006.9|160089.9|159959.9|33
1651780650000|2022-05-05 19:57:30|160117.9|159987.9|160112.3|159982.3|160117.9|159987.9|160109.7|159979.7|26
1651780660000|2022-05-05 19:57:40|160109.7|159979.7|160103.8|159973.8|160110.5|159980.5|160098.8|159968.8|26
1651780670000|2022-05-05 19:57:50|160104.5|159974.5|160094.2|159964.2|160106.1|159976.1|160093.1|159963.1|26
1651780680000|2022-05-05 19:58:00|160095.7|159965.7|160100.5|159970.5|160107|159977|160095.2|159965.2|35
1651780690000|2022-05-05 19:58:10|160104.2|159974.2|160105.2|159975.2|160106.8|159976.8|160096.3|159966.3|31
1651780700000|2022-05-05 19:58:20|160101.8|159971.8|160094.6|159964.6|160111.1|159981.1|160094.6|159964.6|32
1651780710000|2022-05-05 19:58:30|160095.3|159965.3|160006|159876|160096|159966|160002.1|159872.1|35
1651780720000|2022-05-05 19:58:40|160006.5|159876.5|160009.1|159879.1|160014|159884|160000.1|159870.1|26
1651780730000|2022-05-05 19:58:50|160008.7|159878.7|160011.4|159881.4|160012|159882|160001.8|159871.8|28
1651780740000|2022-05-05 19:59:00|160009.6|159879.6|160040.9|159910.9|160059.6|159929.6|160009.6|159879.6|37
1651780750000|2022-05-05 19:59:10|160024.4|159894.4|160031.6|159901.6|160038.1|159908.1|160023.6|159893.6|36
1651780760000|2022-05-05 19:59:20|160031.5|159901.5|160023.8|159893.8|160031.5|159901.5|160001.7|159871.7|31
1651780770000|2022-05-05 19:59:30|160023.7|159893.7|160022.7|159892.7|160034.9|159904.9|160017.6|159887.6|27
1651780780000|2022-05-05 19:59:40|160024.6|159894.6|160034.3|159904.3|160034.3|159904.3|160010.4|159880.4|34
1651780790000|2022-05-05 19:59:50|160026.9|159896.9|160039.9|159909.9|160048.8|159918.8|159999.5|159869.5|38
1651780800000|2022-05-05 20:00:00|160041.8|159911.8|159981|159851|160044.4|159914.4|159975|159845|37
1651780810000|2022-05-05 20:00:10|159982.9|159852.9|159968.6|159838.6|159984.8|159854.8|159960.2|159830.2|18
1651780820000|2022-05-05 20:00:20|159966|159836|159954.4|159824.4|159966|159836|159954.4|159824.4|15
1651780830000|2022-05-05 20:00:30|159956.2|159826.2|159952.3|159822.3|159957.7|159827.7|159949.4|159819.4|19
1651780840000|2022-05-05 20:00:40|159953.3|159823.3|159950.4|159820.4|159958.9|159828.9|159938.6|159808.6|21
1651780850000|2022-05-05 20:00:50|159951.4|159821.4|159952.6|159822.6|159953.4|159823.4|159948.2|159818.2|19
1651780860000|2022-05-05 20:01:00|159952.1|159822.1|159949.4|159819.4|159952.7|159822.7|159946.8|159816.8|19
1651780870000|2022-05-05 20:01:10|159947.1|159817.1|159950.8|159820.8|159951.4|159821.4|159946.2|159816.2|15
1651780880000|2022-05-05 20:01:20|159950.4|159820.4|159951.4|159821.4|159952.8|159822.8|159950.4|159820.4|12
1651780890000|2022-05-05 20:01:30|159956.1|159826.1|159955.3|159825.3|159963|159833|159943.8|159813.8|23
1651780900000|2022-05-05 20:01:40|159958.4|159828.4|159950.1|159820.1|159958.4|159828.4|159947.3|159817.3|15
1651780910000|2022-05-05 20:01:50|159951.2|159821.2|159954.4|159824.4|159955.8|159825.8|159948.7|159818.7|24
1651780920000|2022-05-05 20:02:00|159951.3|159821.3|159972.6|159842.6|159979.9|159849.9|159951.3|159821.3|28
1651780930000|2022-05-05 20:02:10|159975.5|159845.5|159973.7|159843.7|159977.9|159847.9|159970.2|159840.2|19
1651780940000|2022-05-05 20:02:20|159972.6|159842.6|159966.9|159836.9|159974.6|159844.6|159962.4|159832.4|29
1651780950000|2022-05-05 20:02:30|159967.9|159837.9|159958.7|159828.7|159967.9|159837.9|159951.8|159821.8|18
1651780960000|2022-05-05 20:02:40|159952.4|159822.4|159960.2|159830.2|159960.2|159830.2|159952.4|159822.4|8
1651780970000|2022-05-05 20:02:50|159957.5|159827.5|159962.9|159832.9|159962.9|159832.9|159957|159827|15
1651780980000|2022-05-05 20:03:00|159962.2|159832.2|159965|159835|159978.8|159848.8|159955.5|159825.5|22
1651780990000|2022-05-05 20:03:10|159965.7|159835.7|159967.6|159837.6|159969.4|159839.4|159965.7|159835.7|11
1651781000000|2022-05-05 20:03:20|159966.2|159836.2|159967.1|159837.1|159969|159839|159966.2|159836.2|8
1651781010000|2022-05-05 20:03:30|159966.7|159836.7|159962.7|159832.7|159966.8|159836.8|159962.7|159832.7|4
1651781020000|2022-05-05 20:03:40|159946.7|159856.7|159950|159860|159950|159860|159946.7|159856.7|2
1651781030000|2022-05-05 20:03:50|159938|159848|159958.7|159828.7|159966.5|159858.1|159938|159828.7|8
1651781040000|2022-05-05 20:04:00|159959|159829|159960.5|159830.5|159970.1|159859.7|159949.7|159824.2|11
1651781050000|2022-05-05 20:04:10|159962.9|159832.9|159962.3|159832.3|159968.1|159838.1|159962.3|159832.3|4
1651781060000|2022-05-05 20:04:20|159961|159831|159961.2|159831.2|159961.2|159831.2|159961|159831|3
1651781070000|2022-05-05 20:04:30|159963.8|159833.8|159965.4|159835.4|159965.6|159835.6|159963.1|159833.1|8
1651781080000|2022-05-05 20:04:40|159965|159835|159951.9|159861.9|159967|159865.7|159951.6|159835|8
1651781090000|2022-05-05 20:04:50|159959.4|159869.4|159957.2|159867.2|159959.4|159869.4|159951.8|159861.8|5
1651781100000|2022-05-05 20:05:00|159953.2|159863.2|159967.5|159837.5|159976.6|159863.2|159951.7|159833.5|26
1651781110000|2022-05-05 20:05:10|159970.4|159840.4|159977|159847|159977|159847|159964.9|159834.9|17
1651781120000|2022-05-05 20:05:20|159973.2|159843.2|159974.6|159844.6|159977.2|159847.2|159973.2|159843.2|8
1651781130000|2022-05-05 20:05:30|159973.6|159843.6|159967.8|159837.8|159973.6|159843.6|159962.1|159832.1|6
1651781140000|2022-05-05 20:05:40|159970.8|159840.8|159974|159844|159974.3|159844.3|159970.2|159840.2|6
1651781150000|2022-05-05 20:05:50|159969.1|159839.1|159970.4|159840.4|159971|159841|159967.8|159837.8|7
1651781160000|2022-05-05 20:06:00|159971.5|159841.5|159975.6|159845.6|159977|159867.8|159953.5|159841.5|17
1651781170000|2022-05-05 20:06:10|159966.9|159836.9|159968.6|159838.6|159969.8|159839.8|159963.9|159833.9|12
1651781180000|2022-05-05 20:06:20|159968.5|159838.5|159970.6|159840.6|159974.2|159844.2|159968.5|159838.5|8
1651781190000|2022-05-05 20:06:30|159969.1|159839.1|159979.4|159849.4|159979.4|159849.4|159969.1|159839.1|3
1651781200000|2022-05-05 20:06:40|159976.9|159846.9|159963.8|159873.8|159976.9|159873.9|159944.4|159846.9|7
1651781210000|2022-05-05 20:06:50|159963.9|159873.9|159979.5|159849.5|159983.5|159873.9|159958.8|159847.1|17
1651781220000|2022-05-05 20:07:00|159977.9|159847.9|159986.8|159856.8|159990.6|159860.6|159976.9|159846.9|6
1651781230000|2022-05-05 20:07:10|159985.1|159855.1|159987.3|159857.3|159991.5|159861.5|159985|159855|8
1651781240000|2022-05-05 20:07:20|159974.4|159884.4|159980.4|159850.4|159981.1|159884.4|159961.8|159850.4|8
1651781250000|2022-05-05 20:07:30|159978.6|159848.6|159973.8|159843.8|159982.9|159890.3|159973.8|159843.8|26
1651781260000|2022-05-05 20:07:40|159974.4|159844.4|159973.8|159843.8|159977.1|159847.1|159969.8|159839.8|19
1651781270000|2022-05-05 20:07:50|159974|159844|159979.6|159849.6|159982.2|159852.2|159974|159844|20
1651781280000|2022-05-05 20:08:00|159979.5|159849.5|159975.6|159845.6|159979.5|159849.5|159973.3|159843.3|21
1651781290000|2022-05-05 20:08:10|159978.7|159848.7|159971.8|159841.8|159978.7|159848.7|159967.5|159837.5|30
1651781300000|2022-05-05 20:08:20|159970.8|159840.8|159969.6|159839.6|159974.9|159844.9|159969.6|159839.6|21
1651781310000|2022-05-05 20:08:30|159965.1|159835.1|159955.3|159825.3|159967.3|159837.3|159953|159823|29
1651781320000|2022-05-05 20:08:40|159955.6|159825.6|159967.6|159837.6|159967.6|159837.6|159955.6|159825.6|29
1651781330000|2022-05-05 20:08:50|159967.3|159837.3|159969.5|159839.5|159971.7|159841.7|159964.3|159834.3|29
1651781340000|2022-05-05 20:09:00|159969.2|159839.2|159967.1|159837.1|159970.4|159840.4|159964.9|159834.9|20
1651781350000|2022-05-05 20:09:10|159967.2|159837.2|159959.2|159829.2|159967.2|159837.2|159959.2|159829.2|8
1651781360000|2022-05-05 20:09:20|159961.2|159831.2|159964|159834|159966|159836|159961.2|159831.2|5
1651781370000|2022-05-05 20:09:30|159972.6|159842.6|159952.4|159822.4|159972.6|159851.5|159939.3|159822.4|6
1651781380000|2022-05-05 20:09:40|159950.8|159860.8|159964.3|159834.3|159966.5|159860.8|159941.2|159832.6|14
1651781390000|2022-05-05 20:09:50|159966.6|159836.6|159964.7|159834.7|159967.3|159837.3|159963.5|159833.5|19
1651781400000|2022-05-05 20:10:00|159964.6|159834.6|159963.9|159833.9|159967.5|159837.5|159963.6|159833.6|23
1651781410000|2022-05-05 20:10:10|159964|159834|159964.7|159834.7|159968|159838|159940.2|159810.2|34
1651781420000|2022-05-05 20:10:20|159968.2|159838.2|159961.7|159831.7|159971.4|159841.4|159961.7|159831.7|19
1651781430000|2022-05-05 20:10:30|159961.9|159831.9|159963.2|159833.2|159963.7|159833.7|159959.4|159829.4|20
1651781440000|2022-05-05 20:10:40|159962.9|159832.9|159965.3|159835.3|159965.3|159835.3|159962.7|159832.7|9
1651781450000|2022-05-05 20:10:50|159965.9|159835.9|159965.7|159835.7|159966.2|159836.2|159965.2|159835.2|7
1651781460000|2022-05-05 20:11:00|159966.6|159836.6|159971.4|159841.4|159971.5|159841.5|159966.4|159836.4|13
1651781470000|2022-05-05 20:11:10|159971.5|159841.5|159956.8|159826.8|159971.5|159841.5|159951.3|159821.3|24
1651781480000|2022-05-05 20:11:20|159957.6|159827.6|159961.6|159831.6|159961.6|159831.6|159957.5|159827.5|12
1651781490000|2022-05-05 20:11:30|159961.1|159831.1|159961.4|159831.4|159961.4|159831.4|159949.1|159819.1|10
1651781500000|2022-05-05 20:11:40|159959.6|159829.6|159964|159834|159964.1|159834.1|159959.6|159829.6|5
1651781510000|2022-05-05 20:11:50|159947|159857|159975.5|159845.5|159977.3|159866.4|159947|159824.1|16
1651781520000|2022-05-05 20:12:00|159975|159845|159973.5|159843.5|159980.1|159850.1|159973.5|159843.5|19
1651781530000|2022-05-05 20:12:10|159973.6|159843.6|160025.6|159895.6|160046.9|159916.9|159972.1|159842.1|17
1651781540000|2022-05-05 20:12:20|160029.9|159899.9|160040.7|159910.7|160043.4|159913.4|160024.4|159894.4|34
1651781550000|2022-05-05 20:12:30|160040.5|159910.5|160037.7|159907.7|160041.2|159911.2|160035|159905|22
1651781560000|2022-05-05 20:12:40|160038.7|159908.7|160036.2|159906.2|160041|159911|160033.3|159903.3|21
1651781570000|2022-05-05 20:12:50|160038|159908|160051.9|159921.9|160057.3|159927.3|160036.6|159906.6|37
1651781580000|2022-05-05 20:13:00|160053.1|159923.1|160054.5|159924.5|160061.2|159931.2|160053.1|159923.1|31
1651781590000|2022-05-05 20:13:10|160051.5|159921.5|160022.7|159892.7|160055|159925.4|160010.1|159892.7|28
1651781600000|2022-05-05 20:13:20|160024.2|159894.2|160023.9|159893.9|160027.9|159897.9|160018.9|159888.9|22
1651781610000|2022-05-05 20:13:30|160024.8|159894.8|160023|159893|160026.5|159896.5|160021.2|159891.2|22
1651781620000|2022-05-05 20:13:40|160021.9|159891.9|160026.1|159896.1|160026.3|159896.3|160019.9|159889.9|13
1651781630000|2022-05-05 20:13:50|160037.5|159907.5|160013.2|159923.2|160037.5|159923.6|160012.8|159904.1|8
1651781640000|2022-05-05 20:14:00|160018.9|159888.9|159965|159835|160018.9|159915.9|159964.5|159834.5|32
1651781650000|2022-05-05 20:14:10|159965.4|159835.4|159971.2|159841.2|159971.2|159841.2|159962.2|159832.2|27
1651781660000|2022-05-05 20:14:20|159971.5|159841.5|159970.1|159840.1|159977.7|159847.7|159968.3|159838.3|30
1651781670000|2022-05-05 20:14:30|159969.9|159839.9|159971.7|159841.7|159972.8|159842.8|159962.6|159832.6|23
1651781680000|2022-05-05 20:14:40|159972.7|159842.7|159961.2|159831.2|159972.7|159842.7|159961.2|159831.2|24
1651781690000|2022-05-05 20:14:50|159961.6|159831.6|159965.9|159835.9|159965.9|159835.9|159960.9|159830.9|17
1651781700000|2022-05-05 20:15:00|159961.5|159831.5|159974.6|159844.6|159975.5|159862.7|159952.7|159828.7|27
1651781710000|2022-05-05 20:15:10|159973|159843|159984.9|159854.9|159984.9|159878.2|159962|159842.6|19
1651781720000|2022-05-05 20:15:20|159983.3|159853.3|159982.4|159852.4|159983.3|159853.3|159981.5|159851.5|13
1651781730000|2022-05-05 20:15:30|159982|159852|159978.5|159848.5|159983.1|159853.1|159974.7|159844.7|11
1651781740000|2022-05-05 20:15:40|159978|159848|159914.2|159784.2|159979.2|159849.2|159909.7|159779.7|24
1651781750000|2022-05-05 20:15:50|159914.3|159784.3|159911.9|159781.9|159918.1|159788.1|159906.7|159776.7|19
1651781760000|2022-05-05 20:16:00|159910.9|159780.9|159926.8|159796.8|159926.8|159796.8|159907.1|159777.1|23
1651781770000|2022-05-05 20:16:10|159924.8|159794.8|159920.8|159790.8|159924.9|159794.9|159917.5|159787.5|12
1651781780000|2022-05-05 20:16:20|159920.3|159790.3|159916.3|159786.3|159921.3|159791.3|159910.9|159780.9|11
1651781790000|2022-05-05 20:16:30|159917.6|159787.6|159914.7|159784.7|159919.2|159789.2|159913.6|159783.6|16
1651781800000|2022-05-05 20:16:40|159911.7|159781.7|159913.8|159783.8|159914.8|159804.7|159891.2|159777.7|23
1651781810000|2022-05-05 20:16:50|159914.3|159784.3|159911.2|159781.2|159914.3|159804.3|159889.3|159773.3|24
1651781820000|2022-05-05 20:17:00|159911.6|159781.6|159902.1|159772.1|159911.8|159781.8|159895.2|159765.2|25
1651781830000|2022-05-05 20:17:10|159900.9|159770.9|159906.9|159776.9|159910.2|159780.2|159900.9|159770.9|17
1651781840000|2022-05-05 20:17:20|159907.2|159777.2|159909.6|159779.6|159909.6|159779.6|159902.4|159772.4|19
1651781850000|2022-05-05 20:17:30|159909.5|159779.5|159908.5|159778.5|159909.9|159779.9|159901.2|159771.2|16
1651781860000|2022-05-05 20:17:40|159908|159778|159906.6|159776.6|159908|159778|159905|159775|12
1651781870000|2022-05-05 20:17:50|159908.3|159778.3|159918.8|159788.8|159920.2|159790.2|159905.9|159775.9|18
1651781880000|2022-05-05 20:18:00|159918.5|159788.5|159924|159794|159928.3|159798.3|159901.2|159771.2|33
1651781890000|2022-05-05 20:18:10|159916.2|159786.2|159930.6|159800.6|159931.9|159801.9|159916.2|159786.2|24
1651781900000|2022-05-05 20:18:20|159928.9|159798.9|159931.9|159801.9|159931.9|159801.9|159927.3|159797.3|24
1651781910000|2022-05-05 20:18:30|159930.4|159800.4|159926.8|159796.8|159935|159805|159926.8|159796.8|13
1651781920000|2022-05-05 20:18:40|159926.5|159796.5|159949.1|159819.1|159965.5|159835.5|159926.5|159796.5|32
1651781930000|2022-05-05 20:18:50|159946.6|159816.6|159953.8|159823.8|159954.1|159824.1|159941.4|159811.4|21
1651781940000|2022-05-05 20:19:00|159952.8|159822.8|159951.9|159821.9|159954.3|159824.3|159948.7|159818.7|13
1651781950000|2022-05-05 20:19:10|159952.7|159822.7|159944.6|159814.6|159955.9|159825.9|159944.6|159814.6|17
1651781960000|2022-05-05 20:19:20|159948.5|159818.5|159952.6|159822.6|159952.6|159822.6|159947.8|159817.8|14
1651781970000|2022-05-05 20:19:30|159954.4|159824.4|159963|159833|159968.6|159838.6|159951.1|159821.1|14
1651781980000|2022-05-05 20:19:40|159962.6|159832.6|159957.2|159827.2|159962.6|159832.6|159949.3|159819.3|25
1651781990000|2022-05-05 20:19:50|159959.6|159829.6|159932.5|159802.5|159959.6|159829.6|159928.2|159798.2|20
1651782000000|2022-05-05 20:20:00|159934.4|159804.4|159948.7|159818.7|159948.7|159818.7|159927.6|159797.6|24
1651782010000|2022-05-05 20:20:10|159951|159821|159949.7|159819.7|159957.1|159827.1|159947|159817|8
1651782020000|2022-05-05 20:20:20|159949.3|159819.3|159940|159810|159949.3|159819.3|159928.7|159798.7|20
1651782030000|2022-05-05 20:20:30|159938.5|159808.5|159922.1|159792.1|159941.9|159811.9|159913.6|159783.6|28
1651782040000|2022-05-05 20:20:40|159920.7|159790.7|159924.8|159794.8|159929.4|159799.4|159920.7|159790.7|20
1651782050000|2022-05-05 20:20:50|159925.6|159795.6|159928.4|159798.4|159932.5|159802.5|159925.6|159795.6|15
1651782060000|2022-05-05 20:21:00|159928.8|159798.8|159922.6|159792.6|159928.8|159798.8|159908.8|159778.8|19
1651782070000|2022-05-05 20:21:10|159921.9|159791.9|159922.8|159792.8|159925.7|159795.7|159916.3|159786.3|15
1651782080000|2022-05-05 20:21:20|159922.7|159792.7|159914.3|159784.3|159925.5|159795.5|159913|159783|26
1651782090000|2022-05-05 20:21:30|159922|159792|159916.5|159786.5|159922|159792|159910.7|159780.7|14
1651782100000|2022-05-05 20:21:40|159912.5|159782.5|159909.9|159779.9|159917.4|159787.4|159909.5|159779.5|17
1651782110000|2022-05-05 20:21:50|159909.5|159779.5|159914.4|159784.4|159920.6|159790.6|159909.5|159779.5|18
1651782120000|2022-05-05 20:22:00|159913|159783|159914.4|159784.4|159915.9|159785.9|159912|159782|22
1651782130000|2022-05-05 20:22:10|159914.9|159784.9|159916.6|159786.6|159916.6|159786.6|159913.2|159783.2|22
1651782140000|2022-05-05 20:22:20|159914.2|159784.2|159822.8|159692.8|159917|159787|159822.2|159692.2|29
1651782150000|2022-05-05 20:22:30|159811.8|159681.8|159860.4|159730.4|159865.7|159735.7|159798.7|159668.7|23
1651782160000|2022-05-05 20:22:40|159856.7|159726.7|159851.2|159721.2|159867|159737|159838.6|159708.6|8
1651782170000|2022-05-05 20:22:50|159848.1|159718.1|159852|159722|159852.9|159722.9|159844.5|159714.5|10
1651782180000|2022-05-05 20:23:00|159849.1|159719.1|159853.9|159723.9|159853.9|159723.9|159848.1|159718.1|13
1651782190000|2022-05-05 20:23:10|159847.8|159717.8|159856.9|159726.9|159856.9|159726.9|159840.4|159710.4|8
1651782200000|2022-05-05 20:23:20|159856.8|159726.8|159862.4|159732.4|159864.7|159734.7|159856.8|159726.8|14
1651782210000|2022-05-05 20:23:30|159862.7|159732.7|159911.6|159781.6|159911.6|159781.6|159856.9|159726.9|19
1651782220000|2022-05-05 20:23:40|159884.6|159754.6|159910.8|159780.8|159911.6|159781.6|159884.6|159754.6|18
1651782230000|2022-05-05 20:23:50|159908.2|159778.2|159900.1|159770.1|159912.5|159782.5|159900.1|159770.1|5
1651782240000|2022-05-05 20:24:00|159904.9|159774.9|159907.8|159777.8|159908.4|159778.4|159898.9|159768.9|6
1651782250000|2022-05-05 20:24:10|159905.4|159775.4|159877.8|159747.8|159909.2|159779.2|159876|159746|10
1651782260000|2022-05-05 20:24:20|159873|159743|159846.4|159716.4|159876.7|159746.7|159844.6|159714.6|27
1651782270000|2022-05-05 20:24:30|159847.7|159717.7|159841.9|159711.9|159847.7|159717.7|159837.2|159707.2|8
1651782280000|2022-05-05 20:24:40|159844.4|159714.4|159834.9|159704.9|159844.4|159714.4|159831.9|159701.9|3
1651782290000|2022-05-05 20:24:50|159839.7|159709.7|159837|159707|159848.2|159718.2|159837|159707|7
1651782300000|2022-05-05 20:25:00|159836.3|159706.3|159847.8|159717.8|159852.2|159722.2|159836.3|159706.3|5
1651782310000|2022-05-05 20:25:10|159839.4|159709.4|159843.1|159713.1|159843.1|159713.1|159839.4|159709.4|2
1651782320000|2022-05-05 20:25:20|159840.7|159710.7|159862.8|159732.8|159862.8|159732.8|159840.7|159710.7|5
1651782330000|2022-05-05 20:25:30|159842.5|159712.5|159850.6|159720.6|159850.6|159720.6|159842.5|159712.5|4
1651782350000|2022-05-05 20:25:50|159843.3|159713.3|159831.6|159701.6|159843.3|159713.3|159831.6|159701.6|3
1651782360000|2022-05-05 20:26:00|159833.3|159703.3|159831.2|159701.2|159833.6|159703.6|159831.2|159701.2|4
1651782370000|2022-05-05 20:26:10|159831|159701|159832.3|159702.3|159833.3|159703.3|159831|159701|8
1651782380000|2022-05-05 20:26:20|159834.1|159704.1|159833.8|159703.8|159834.1|159704.1|159833.6|159703.6|4
1651782390000|2022-05-05 20:26:30|159833.4|159703.4|159833|159703|159834.2|159704.2|159832.7|159702.7|11
1651782400000|2022-05-05 20:26:40|159832.5|159702.5|159868|159738|159879.2|159749.2|159832.2|159702.2|14
1651782410000|2022-05-05 20:26:50|159867.6|159737.6|159880.6|159750.6|159882.1|159752.1|159867.6|159737.6|13
1651782420000|2022-05-05 20:27:00|159880.5|159750.5|159882.5|159752.5|159882.6|159752.6|159879.5|159749.5|9
1651782430000|2022-05-05 20:27:10|159881.5|159751.5|159880.6|159750.6|159881.5|159751.5|159877.4|159747.4|3
1651782440000|2022-05-05 20:27:20|159883.7|159753.7|159875.9|159745.9|159883.7|159753.7|159874.8|159744.8|7
1651782450000|2022-05-05 20:27:30|159876.5|159746.5|159862.1|159772.1|159891.3|159780.1|159862.1|159746.5|11
1651782460000|2022-05-05 20:27:40|159887.5|159757.5|159880.9|159750.9|159899.9|159769.9|159880.9|159750.9|7
1651782470000|2022-05-05 20:27:50|159887.1|159757.1|159888.1|159758.1|159888.8|159758.8|159881.6|159751.6|16
1651782480000|2022-05-05 20:28:00|159885.4|159755.4|159887.7|159757.7|159888.9|159778.5|159868.5|159754.1|10
1651782490000|2022-05-05 20:28:10|159883|159753|159885.3|159755.3|159889.2|159759.2|159883|159753|10
1651782500000|2022-05-05 20:28:20|159882.1|159752.1|159882.4|159752.4|159884.2|159754.2|159880.9|159750.9|10
1651782510000|2022-05-05 20:28:30|159872.5|159742.5|159872.5|159742.5|159872.5|159742.5|159871.6|159741.6|5
1651782520000|2022-05-05 20:28:40|159871.6|159741.6|159857.2|159767.2|159874.6|159767.2|159851.6|159741.6|5
1651782530000|2022-05-05 20:28:50|159858.2|159768.2|159874|159744|159877.1|159770.4|159852.4|159743.2|15
1651782540000|2022-05-05 20:29:00|159872.5|159742.5|159856.1|159766.1|159873.2|159769.9|159856.1|159741.5|15
1651782550000|2022-05-05 20:29:10|159874.8|159744.8|159873.6|159743.6|159874.8|159744.8|159873.6|159743.6|5
1651782560000|2022-05-05 20:29:20|159877.9|159747.9|159860|159770|159877.9|159770|159860|159745.9|4
1651782580000|2022-05-05 20:29:40|159861|159771|159862.4|159772.4|159868.7|159778.7|159857.4|159767.4|5
1651782590000|2022-05-05 20:29:50|159867.8|159777.8|159881.6|159751.6|159889.3|159777.8|159867.8|159743.8|12
1651782600000|2022-05-05 20:30:00|159880.4|159750.4|159883.1|159753.1|159892|159762|159880.4|159750.4|9
1651782610000|2022-05-05 20:30:10|159889.2|159759.2|159888.1|159758.1|159892.6|159762.6|159886.4|159756.4|6
1651782620000|2022-05-05 20:30:20|159887.5|159757.5|159895.8|159765.8|159896|159766|159882|159752|7
1651782630000|2022-05-05 20:30:30|159893.3|159763.3|159889.6|159759.6|159893.3|159763.3|159886.7|159756.7|3
1651782640000|2022-05-05 20:30:40|159886.2|159756.2|159891.1|159761.1|159891.1|159761.1|159885.4|159755.4|7
1651782650000|2022-05-05 20:30:50|159894.7|159764.7|159888.6|159758.6|159894.7|159764.7|159888.6|159758.6|5
1651782660000|2022-05-05 20:31:00|159886.1|159756.1|159883|159753|159886.1|159756.1|159881.6|159751.6|3
1651782670000|2022-05-05 20:31:10|159884.2|159754.2|159854.4|159764.4|159884.2|159764.4|159854.4|159749.2|6
1651782700000|2022-05-05 20:31:40|159845.9|159755.9|159859.4|159729.4|159862.4|159755.9|159845.7|159729.4|4
1651782710000|2022-05-05 20:31:50|159857.6|159727.6|159869.6|159739.6|159872.6|159742.6|159857.6|159727.6|5
1651782720000|2022-05-05 20:32:00|159868.5|159738.5|159870.9|159740.9|159872.2|159742.2|159865.9|159735.9|5
1651782730000|2022-05-05 20:32:10|159869.5|159739.5|159867.1|159737.1|159869.5|159739.5|159867.1|159737.1|2
1651782740000|2022-05-05 20:32:20|159878.6|159748.6|159872.6|159742.6|159878.6|159748.6|159872.6|159742.6|3
1651782750000|2022-05-05 20:32:30|159874.2|159744.2|159860.5|159730.5|159874.2|159744.2|159860.5|159730.5|5
1651782760000|2022-05-05 20:32:40|159869.2|159739.2|159878.3|159748.3|159884.6|159754.6|159869.2|159739.2|12
1651782770000|2022-05-05 20:32:50|159878.6|159748.6|159877.3|159747.3|159878.6|159748.6|159875.2|159745.2|4
1651782780000|2022-05-05 20:33:00|159877.7|159747.7|159877.6|159747.6|159878.7|159748.7|159875|159745|4
1651782790000|2022-05-05 20:33:10|159869|159739|159856|159766|159870.7|159769.3|159856|159736.4|5
1651782800000|2022-05-05 20:33:20|159854.6|159764.6|159869.6|159739.6|159869.6|159764.6|159852.7|159739.6|3
1651782810000|2022-05-05 20:33:30|159864.3|159734.3|159878|159748|159878|159748|159864.3|159734.3|4
1651782820000|2022-05-05 20:33:40|159873.6|159743.6|159862.9|159772.9|159889.9|159772.9|159862.9|159743.6|7
1651782830000|2022-05-05 20:33:50|159860.8|159770.8|159863.2|159773.2|159863.2|159773.2|159857.8|159767.8|6
1651782840000|2022-05-05 20:34:00|159863.3|159773.3|159896|159766|159896.3|159778.3|159863.3|159759.5|6
1651782850000|2022-05-05 20:34:10|159894.7|159764.7|159886.2|159756.2|159894.7|159764.7|159884.8|159754.8|7
1651782860000|2022-05-05 20:34:20|159885|159755|159885.9|159755.9|159891|159761|159885|159755|8
1651782870000|2022-05-05 20:34:30|159887.2|159757.2|159883.4|159753.4|159888.5|159758.5|159876.9|159746.9|7
1651782880000|2022-05-05 20:34:40|159877|159747|159869.8|159739.8|159887.1|159757.1|159868.3|159738.3|15
1651782890000|2022-05-05 20:34:50|159869.4|159739.4|159869.8|159739.8|159873.8|159743.8|159863|159733|8
1651782900000|2022-05-05 20:35:00|159882.1|159752.1|159880.5|159750.5|159884.6|159754.6|159879.2|159749.2|13
1651782910000|2022-05-05 20:35:10|159880.3|159750.3|159877.5|159747.5|159880.3|159750.3|159877.5|159747.5|3
1651782920000|2022-05-05 20:35:20|159876.1|159746.1|159878.2|159748.2|159878.2|159748.2|159876.1|159746.1|3
1651782930000|2022-05-05 20:35:30|159880.4|159750.4|159876.7|159746.7|159880.6|159750.6|159876.7|159746.7|4
1651782940000|2022-05-05 20:35:40|159872.5|159742.5|159870.3|159740.3|159876.5|159746.5|159870.3|159740.3|4
1651782950000|2022-05-05 20:35:50|159872.6|159742.6|159876.2|159746.2|159876.2|159746.2|159869.5|159739.5|5
1651782960000|2022-05-05 20:36:00|159878.3|159748.3|159876.8|159746.8|159878.9|159748.9|159872.9|159742.9|7
1651782970000|2022-05-05 20:36:10|159883.6|159753.6|159880.9|159750.9|159884.8|159754.8|159880.3|159750.3|8
1651782980000|2022-05-05 20:36:20|159880.1|159750.1|159878.5|159748.5|159880.7|159750.7|159878.5|159748.5|4
1651782990000|2022-05-05 20:36:30|159879.5|159749.5|159879.5|159749.5|159881.3|159751.3|159879.5|159749.5|4
1651783000000|2022-05-05 20:36:40|159878.1|159748.1|159876.9|159746.9|159879|159749|159873.1|159743.1|10
1651783010000|2022-05-05 20:36:50|159886|159756|159879.7|159749.7|159886|159756|159879.7|159749.7|3
1651783020000|2022-05-05 20:37:00|159875.9|159745.9|159873.1|159743.1|159876.9|159746.9|159873.1|159743.1|6
1651783030000|2022-05-05 20:37:10|159875|159745|159880.2|159750.2|159880.2|159750.2|159875|159745|3
1651783040000|2022-05-05 20:37:20|159879.4|159749.4|159875.7|159745.7|159879.4|159749.4|159871.7|159741.7|4
1651783050000|2022-05-05 20:37:30|159874.3|159744.3|159873.5|159743.5|159876.8|159746.8|159873|159743|5
1651783060000|2022-05-05 20:37:40|159861|159771|159873|159743|159874.6|159772|159861|159741.4|8
1651783070000|2022-05-05 20:37:50|159870.4|159740.4|159872.6|159742.6|159873|159743|159870.4|159740.4|5
1651783080000|2022-05-05 20:38:00|159870.2|159740.2|159870.9|159740.9|159872.6|159742.6|159869.5|159739.5|7
1651783090000|2022-05-05 20:38:10|159871.5|159741.5|159871.6|159741.6|159872|159742|159871.5|159741.5|3
1651783100000|2022-05-05 20:38:20|159876.5|159746.5|159871.8|159741.8|159876.5|159746.5|159871.8|159741.8|3
1651783110000|2022-05-05 20:38:30|159873.5|159743.5|159869.4|159739.4|159873.5|159743.5|159868.7|159738.7|4
1651783120000|2022-05-05 20:38:40|159888.7|159758.7|159881.7|159751.7|159888.7|159758.7|159876.5|159746.5|5
1651783130000|2022-05-05 20:38:50|159878.6|159748.6|159878.6|159748.6|159878.6|159748.6|159878.6|159748.6|1
1651783140000|2022-05-05 20:39:00|159884.5|159754.5|159880.4|159750.4|159896.6|159766.6|159880.4|159750.4|9
1651783150000|2022-05-05 20:39:10|159881.3|159751.3|159886.2|159756.2|159891.3|159761.3|159878.5|159748.5|12
1651783160000|2022-05-05 20:39:20|159886.8|159756.8|159881.4|159751.4|159886.8|159756.8|159880.6|159750.6|7
1651783170000|2022-05-05 20:39:30|159880.9|159750.9|159875|159745|159882.9|159752.9|159875|159745|6
1651783180000|2022-05-05 20:39:40|159876.7|159746.7|159876.7|159746.7|159876.7|159746.7|159876.7|159746.7|1
1651783190000|2022-05-05 20:39:50|159882.9|159752.9|159883.3|159753.3|159883.3|159753.3|159875.7|159745.7|4
1651783200000|2022-05-05 20:40:00|159872.8|159742.8|159881.7|159751.7|159886.3|159756.3|159872.8|159742.8|12
1651783210000|2022-05-05 20:40:10|159881.3|159751.3|159879.8|159749.8|159883.6|159753.6|159879.8|159749.8|5
1651783220000|2022-05-05 20:40:20|159879.2|159749.2|159879.2|159749.2|159879.2|159749.2|159879.2|159749.2|1
1651783230000|2022-05-05 20:40:30|159880.3|159750.3|159876.9|159746.9|159880.3|159750.3|159876.4|159746.4|3
1651783240000|2022-05-05 20:40:40|159867.9|159777.9|159876.3|159746.3|159876.3|159777.9|159867.9|159746.3|2
1651783260000|2022-05-05 20:41:00|159882.4|159752.4|159879.7|159749.7|159883.7|159753.7|159876.3|159746.3|7
1651783270000|2022-05-05 20:41:10|159879.6|159749.6|159876|159746|159884|159754|159872|159742|5
1651783280000|2022-05-05 20:41:20|159873.5|159743.5|159883.9|159753.9|159883.9|159753.9|159873.5|159743.5|4
1651783290000|2022-05-05 20:41:30|159882.6|159752.6|159883.3|159753.3|159884.6|159754.6|159881.3|159751.3|7
1651783300000|2022-05-05 20:41:40|159883.6|159753.6|159883.9|159753.9|159888.4|159758.4|159883.6|159753.6|8
1651783310000|2022-05-05 20:41:50|159885.9|159755.9|159885.9|159755.9|159885.9|159755.9|159885.9|159755.9|1
1651783320000|2022-05-05 20:42:00|159888.1|159758.1|159882.8|159752.8|159888.1|159758.1|159882.2|159752.2|7
1651783330000|2022-05-05 20:42:10|159872.8|159782.8|159885.2|159755.2|159885.2|159782.8|159871|159741|4
1651783340000|2022-05-05 20:42:20|159876.2|159746.2|159835.3|159705.3|159876.2|159746.2|159831.6|159701.6|17
1651783350000|2022-05-05 20:42:30|159835.2|159705.2|159832.8|159702.8|159835.3|159705.3|159832.8|159702.8|8
1651783360000|2022-05-05 20:42:40|159833.7|159703.7|159834.6|159704.6|159834.8|159704.8|159831.7|159701.7|4
1651783370000|2022-05-05 20:42:50|159831.7|159701.7|159839.7|159709.7|159839.7|159709.7|159825|159695|8
1651783380000|2022-05-05 20:43:00|159833.9|159703.9|159802.6|159672.6|159833.9|159703.9|159793.3|159663.3|20
1651783390000|2022-05-05 20:43:10|159801.2|159671.2|159797.3|159667.3|159801.2|159671.2|159796.9|159666.9|9
1651783400000|2022-05-05 20:43:20|159797.1|159667.1|159840.5|159710.5|159841.1|159711.1|159795.3|159665.3|14
1651783410000|2022-05-05 20:43:30|159836.7|159706.7|159835.4|159705.4|159842.6|159712.6|159835.4|159705.4|6
1651783420000|2022-05-05 20:43:40|159828.7|159698.7|159828.8|159698.8|159831.3|159701.3|159812.5|159682.5|10
1651783430000|2022-05-05 20:43:50|159827.2|159697.2|159839.7|159709.7|159839.7|159709.7|159826.7|159696.7|5
1651783440000|2022-05-05 20:44:00|159840.1|159710.1|159834.7|159704.7|159840.9|159710.9|159834.7|159704.7|4
1651783450000|2022-05-05 20:44:10|159835.3|159705.3|159836.4|159706.4|159836.8|159732.2|159810.3|159701|8
1651783460000|2022-05-05 20:44:20|159831.2|159701.2|159833.8|159703.8|159833.9|159703.9|159831.2|159701.2|6
1651783470000|2022-05-05 20:44:30|159828.6|159698.6|159830.3|159700.3|159831.4|159701.4|159828.6|159698.6|6
1651783480000|2022-05-05 20:44:40|159831.1|159701.1|159829.6|159699.6|159831.1|159701.1|159827.4|159697.4|4
1651783490000|2022-05-05 20:44:50|159826.2|159696.2|159822.9|159692.9|159838.7|159708.7|159816.3|159686.3|11
1651783500000|2022-05-05 20:45:00|159831.5|159701.5|159869.1|159739.1|159869.1|159739.1|159821.1|159691.1|21
1651783510000|2022-05-05 20:45:10|159869|159739|159864.8|159734.8|159876.1|159746.1|159858.7|159728.7|17
1651783520000|2022-05-05 20:45:20|159865.9|159735.9|159855.5|159725.5|159871.1|159741.1|159855.5|159725.5|14
1651783530000|2022-05-05 20:45:30|159854.8|159724.8|159862.9|159732.9|159867.4|159737.4|159854.8|159724.8|9
1651783540000|2022-05-05 20:45:40|159859.8|159729.8|159865|159735|159895.2|159735.1|159855.8|159691.7|7
1651783550000|2022-05-05 20:45:50|159861.7|159731.7|159863.2|159733.2|159897|159733.2|159861.4|159692.9|5
1651783560000|2022-05-05 20:46:00|159866|159736|159864.5|159734.5|159925.9|159736|159842|159634.5|9
1651783570000|2022-05-05 20:46:10|159860.4|159730.4|159857.4|159727.4|159866|159736|159851.9|159721.9|13
1651783580000|2022-05-05 20:46:20|159857.8|159727.8|159848.7|159718.7|159861.8|159731.8|159836.9|159706.9|12
1651783590000|2022-05-05 20:46:30|159851.5|159721.5|159836.6|159706.6|159851.5|159721.5|159836.6|159706.6|6
1651783600000|2022-05-05 20:46:40|159836.2|159706.2|159876.6|159652.7|159876.6|159706.2|159834.8|159651.7|6
1651783610000|2022-05-05 20:46:50|159840.7|159710.7|159836.1|159706.1|159840.8|159710.8|159836.1|159706.1|7
1651783620000|2022-05-05 20:47:00|159835.7|159705.7|159851|159721|159857.6|159727.6|159835.7|159705.7|25
1651783630000|2022-05-05 20:47:10|159846.9|159716.9|159849.7|159719.7|159853.2|159723.2|159846.9|159716.9|11
1651783640000|2022-05-05 20:47:20|159851.4|159721.4|159844.7|159714.7|159889.9|159722.4|159841.9|159660|14
1651783650000|2022-05-05 20:47:30|159843.3|159713.3|159846.4|159716.4|159847.3|159717.3|159841.6|159711.6|11
1651783660000|2022-05-05 20:47:40|159842.3|159712.3|159843.3|159713.3|159844.4|159714.4|159839.5|159709.5|9
1651783670000|2022-05-05 20:47:50|159845.5|159715.5|159853|159723|159881.8|159726.4|159843.8|159680.4|16
1651783680000|2022-05-05 20:48:00|159852.9|159722.9|159840.2|159710.2|159852.9|159722.9|159838|159708|17
1651783690000|2022-05-05 20:48:10|159839.6|159709.6|159838.2|159708.2|159843.3|159713.3|159838.2|159708.2|7
1651783700000|2022-05-05 20:48:20|159835.5|159705.5|159840.2|159710.2|159875.8|159716.6|159835.5|159664.7|12
1651783710000|2022-05-05 20:48:30|159839.6|159709.6|159838.6|159708.6|159840.5|159710.5|159837.2|159707.2|6
1651783720000|2022-05-05 20:48:40|159837.5|159707.5|159837.5|159707.5|159837.5|159707.5|159837.5|159707.5|1
1651783730000|2022-05-05 20:48:50|159836|159706|159886.6|159622.7|159887.3|159714.9|159835.3|159622.7|10
1651783740000|2022-05-05 20:49:00|159844.2|159714.2|159844.3|159714.3|159848.6|159718.6|159837.1|159707.1|6
1651783750000|2022-05-05 20:49:10|159841.5|159711.5|159844.9|159714.9|159845.8|159715.8|159836.9|159706.9|10
1651783760000|2022-05-05 20:49:20|159845.2|159715.2|159849.7|159719.7|159850.9|159720.9|159843.9|159713.9|8
1651783770000|2022-05-05 20:49:30|159849.4|159719.4|159840.7|159710.7|159850.4|159720.4|159840.7|159710.7|9
1651783780000|2022-05-05 20:49:40|159839.6|159709.6|159847.8|159717.8|159874.2|159717.8|159839.6|159673.9|7
1651783790000|2022-05-05 20:49:50|159844.7|159714.7|159840.9|159710.9|159844.7|159714.7|159840|159710|5
1651783800000|2022-05-05 20:50:00|159855.6|159725.6|159851.1|159721.1|159865.7|159735.7|159846|159716|14
1651783810000|2022-05-05 20:50:10|159884.6|159678.2|159896.6|159678.2|159896.6|159678.2|159884.6|159678.2|2
1651783820000|2022-05-05 20:50:20|159854.2|159724.2|159862.5|159732.5|159867.2|159737.2|159851.7|159721.7|4
1651783830000|2022-05-05 20:50:30|159858.1|159728.1|159890|159760|159896.9|159766.9|159857.4|159727.4|6
1651783840000|2022-05-05 20:50:40|159883.9|159753.9|159877.5|159747.5|159889.3|159759.3|159877|159747|5
1651783850000|2022-05-05 20:50:50|159879.5|159749.5|159873.9|159743.9|159883.5|159753.5|159871.1|159741.1|5
1651783860000|2022-05-05 20:51:00|159873.3|159743.3|159868.9|159738.9|159873.3|159743.3|159868.2|159738.2|4
1651783870000|2022-05-05 20:51:10|159872.6|159742.6|159862|159732|159872.6|159742.6|159857.1|159727.1|8
1651783880000|2022-05-05 20:51:20|159866.6|159736.6|159865.7|159735.7|159873.9|159743.9|159861.1|159731.1|5
1651783890000|2022-05-05 20:51:30|159865.2|159735.2|159938.6|159600.8|159938.6|159745.6|159850.8|159600.8|7
1651783900000|2022-05-05 20:51:40|159891.8|159662.4|159891.8|159662.4|159891.8|159662.4|159891.8|159662.4|1
1651783910000|2022-05-05 20:51:50|159890.8|159664.2|159844.6|159714.6|159897.8|159716.6|159844.6|159654.8|5
1651783920000|2022-05-05 20:52:00|159843.6|159713.6|159883.3|159669.7|159883.3|159715.3|159843.6|159669.7|5
1651783930000|2022-05-05 20:52:10|159876.8|159746.8|159868.1|159738.1|159876.8|159746.8|159868.1|159738.1|2
1651783940000|2022-05-05 20:52:20|159877.1|159747.1|159886.1|159756.1|159886.1|159756.1|159859|159729|5
1651783950000|2022-05-05 20:52:30|159876|159746|159937.4|159600.4|159937.4|159746|159850.1|159600.4|10
1651783960000|2022-05-05 20:52:40|159853.3|159723.3|159850.3|159720.3|159879.6|159723.3|159846.2|159679.6|11
1651783970000|2022-05-05 20:52:50|159853.4|159723.4|159853.9|159723.9|159854.2|159724.2|159851.4|159721.4|11
1651783980000|2022-05-05 20:53:00|159853.4|159723.4|159856.1|159726.1|159868.6|159738.6|159850|159720|16
1651783990000|2022-05-05 20:53:10|159855.7|159725.7|159862.7|159772.7|159897.1|159772.7|159852.4|159725.7|14
1651784000000|2022-05-05 20:53:20|159897.1|159767.1|159864.9|159734.9|159897.1|159767.1|159861.9|159731.9|7
1651784010000|2022-05-05 20:53:30|159863|159733|159866.3|159736.3|159868.6|159738.6|159863|159733|9
1651784020000|2022-05-05 20:53:40|159862.1|159732.1|159868.5|159738.5|159872.9|159742.9|159862.1|159732.1|11
1651784030000|2022-05-05 20:53:50|159865|159735|159848.8|159718.8|159871.3|159741.3|159848.8|159718.8|17
1651784040000|2022-05-05 20:54:00|159853.7|159723.7|159868.3|159738.3|159868.3|159738.3|159853.5|159723.5|16
1651784050000|2022-05-05 20:54:10|159867.8|159737.8|159854.7|159724.7|159871|159741|159846.4|159716.4|23
1651784060000|2022-05-05 20:54:20|159851.9|159721.9|159854.8|159724.8|159857.6|159727.6|159851.2|159721.2|14
1651784070000|2022-05-05 20:54:30|159860.3|159730.3|159845.7|159715.7|159860.3|159730.3|159845.6|159715.6|12
1651784080000|2022-05-05 20:54:40|159847.6|159717.6|159855.9|159725.9|159855.9|159725.9|159847.6|159717.6|5
1651784090000|2022-05-05 20:54:50|159857|159727|159853.9|159723.9|159857|159727|159853.8|159723.8|4
1651784100000|2022-05-05 20:55:00|159859.1|159729.1|159863.8|159733.8|159871.2|159741.2|159854.6|159724.6|20
1651784110000|2022-05-05 20:55:10|159862.4|159732.4|159861.9|159731.9|159864.9|159734.9|159859.8|159729.8|10
1651784120000|2022-05-05 20:55:20|159896.4|159695|159864.6|159734.6|159903.2|159734.9|159864.6|159691.2|6
1651784130000|2022-05-05 20:55:30|159863.3|159733.3|159871.4|159741.4|159881|159751|159862.5|159732.5|11
1651784140000|2022-05-05 20:55:40|159869.8|159739.8|159869.1|159739.1|159872.9|159742.9|159865.7|159735.7|17
1651784150000|2022-05-05 20:55:50|159868|159738|159862.1|159732.1|159871.5|159741.5|159857.3|159727.3|13
1651784160000|2022-05-05 20:56:00|159912.9|159674.4|159912.9|159674.4|159912.9|159674.4|159912.9|159674.4|1
1651784170000|2022-05-05 20:56:10|159864.8|159734.8|159909.2|159677|159909.2|159734.8|159856.4|159677|5
1651784180000|2022-05-05 20:56:20|159914.3|159672.3|159909.2|159679.6|159914.3|159685.7|159905.8|159671.9|4
1651784190000|2022-05-05 20:56:30|159855.2|159725.2|159863.7|159733.7|159863.7|159733.7|159855.2|159725.2|3
1651784200000|2022-05-05 20:56:40|159861.8|159731.8|159860|159730|159861.8|159731.8|159860|159730|3
1651784210000|2022-05-05 20:56:50|159864.1|159734.1|159867.2|159737.2|159867.2|159737.2|159864.1|159734.1|2
1651784220000|2022-05-05 20:57:00|159862.4|159732.4|159918|159653.4|159932.9|159732.4|159843.3|159632.6|9
1651784230000|2022-05-05 20:57:10|159932.8|159632.6|159890.3|159659.5|159932.8|159659.5|159890.3|159632.6|3
1651784240000|2022-05-05 20:57:20|159841.3|159711.3|159887.4|159685.9|159902|159711.3|159841.3|159674.3|7
1651784250000|2022-05-05 20:57:30|159894.1|159669.6|159920.6|159681.3|159920.6|159688.6|159891.7|159669.6|4
1651784260000|2022-05-05 20:57:40|159859.1|159729.1|159918.5|159678.4|159937.8|159729.1|159859.1|159650.7|4
1651784270000|2022-05-05 20:57:50|159926.2|159668.1|159859.4|159729.4|159926.2|159732.4|159856.5|159668.1|5
1651784280000|2022-05-05 20:58:00|159904.4|159677.8|159899.8|159688.4|159904.4|159695.6|159896.7|159677.8|3
1651784290000|2022-05-05 20:58:10|159861.9|159731.9|159936.9|159651.6|159936.9|159731.9|159861.9|159651.6|4
1651784300000|2022-05-05 20:58:20|159855.3|159725.3|159897.9|159687.5|159897.9|159725.3|159855.3|159687.5|4
1651784310000|2022-05-05 20:58:30|159917.9|159679.1|159930.5|159645.1|159944.2|159679.1|159909.7|159635.8|11
1651784320000|2022-05-05 20:58:40|159938.8|159636.1|159896.8|159685.8|159938.8|159725.4|159850.2|159636.1|12
1651784330000|2022-05-05 20:58:50|159902.6|159677.6|159921.7|159661.7|159937.7|159681.9|159897.9|159647.4|9
1651784340000|2022-05-05 20:59:00|159923.4|159662.2|159935.9|159646.2|159954.5|159722|159852|159627.5|17
1651784350000|2022-05-05 20:59:10|159936.2|159642.8|159941.6|159641.2|159951.1|159642.8|159936.2|159636.9|10
1651784360000|2022-05-05 20:59:20|159939.4|159645.2|159925.2|159652.4|159939.4|159667.5|159915.1|159645.2|9
1651784370000|2022-05-05 20:59:30|159897.9|159683.3|159894|159688.5|159898.1|159690.7|159893.8|159681.9|11
1651784380000|2022-05-05 20:59:40|159896.3|159689.6|159896.3|159687.2|159896.3|159689.6|159896.3|159687.2|3
1651784390000|2022-05-05 20:59:50|159896.2|159688.3|160063.4|159721.4|160073.5|159731.5|159896.2|159682.4|14
1651784400000|2022-05-05 21:00:00|160059.5|159717.5|160061.3|159719.3|160061.3|159719.3|160059.5|159717.5|3
1651784410000|2022-05-05 21:00:10|160061.2|159719.2|160076|159734|160076|159734|160061.2|159719.2|3
1651784420000|2022-05-05 21:00:20|160066.4|159724.4|160056.6|159714.6|160066.4|159724.4|160056.6|159714.6|3
1651784430000|2022-05-05 21:00:30|160062.7|159720.7|160077.4|159735.4|160077.4|159735.4|160062.7|159720.7|3
1651784440000|2022-05-05 21:00:40|160072.9|159730.9|160105.3|159763.3|160105.3|159763.3|160072.9|159730.9|2
1651784450000|2022-05-05 21:00:50|160104.9|159762.9|160102.4|159760.4|160104.9|159762.9|160102.1|159760.1|3
1651784470000|2022-05-05 21:01:10|160103.9|159761.9|160103.9|159761.9|160103.9|159761.9|160103.9|159761.9|1
1651784480000|2022-05-05 21:01:20|160102|159760|160103|159761|160103|159761|160102|159760|2
1651784490000|2022-05-05 21:01:30|160103.6|159761.6|160105.8|159763.8|160105.8|159763.8|160103.3|159761.3|3
1651784500000|2022-05-05 21:01:40|160107.1|159765.1|160107.1|159765.1|160107.1|159765.1|160107.1|159765.1|1
1651784520000|2022-05-05 21:02:00|160099.8|159757.8|160136.9|159794.9|160136.9|159794.9|160099.8|159757.8|3
1651784530000|2022-05-05 21:02:10|160132.4|159790.4|160126.6|159784.6|160132.4|159790.4|160126.6|159784.6|2
1651784540000|2022-05-05 21:02:20|160126.8|159784.8|160132.5|159790.5|160132.5|159790.5|160126.8|159784.8|2
1651784550000|2022-05-05 21:02:30|160132.4|159790.4|160132.4|159790.4|160132.4|159790.4|160132.4|159790.4|1
1651784560000|2022-05-05 21:02:40|160136.6|159794.6|160141.3|159799.3|160141.3|159799.3|160136.6|159794.6|2
1651784570000|2022-05-05 21:02:50|160136.6|159794.6|160135.9|159793.9|160140.5|159798.5|160135.2|159793.2|5
1651784580000|2022-05-05 21:03:00|160131.5|159789.5|160131.3|159789.3|160131.5|159789.5|160131.3|159789.3|2
1651784590000|2022-05-05 21:03:10|160135.7|159793.7|160135.7|159793.7|160135.7|159793.7|160135.7|159793.7|1
1651784620000|2022-05-05 21:03:40|160134.8|159792.8|160134.2|159792.2|160134.8|159792.8|160134.2|159792.2|2
1651784630000|2022-05-05 21:03:50|160130.8|159788.8|160130.8|159788.8|160130.8|159788.8|160130.8|159788.8|1
1651784640000|2022-05-05 21:04:00|160135.2|159793.2|160135.2|159793.2|160135.2|159793.2|160135.2|159793.2|1
1651784680000|2022-05-05 21:04:40|160130.8|159788.8|160132.4|159790.4|160132.4|159790.4|160130.8|159788.8|2
1651784690000|2022-05-05 21:04:50|160137.1|159795.1|160137.1|159795.1|160137.1|159795.1|160137.1|159795.1|1
1651784700000|2022-05-05 21:05:00|160134|159792|160134|159792|160134.1|159792.1|160133.8|159791.8|5
1651784710000|2022-05-05 21:05:10|160134.2|159792.2|160134.3|159792.3|160134.3|159792.3|160134.2|159792.2|4
1651784720000|2022-05-05 21:05:20|160134.4|159792.4|160101|159785.6|160137.1|159795.1|160100|159785.1|5
1651784730000|2022-05-05 21:05:30|160096|159789.2|160098.7|159789.2|160098.7|159789.2|160096|159789.2|2
1651784760000|2022-05-05 21:06:00|160108.6|159786.7|160108.6|159786.7|160108.6|159786.7|160108.6|159786.7|1
1651784770000|2022-05-05 21:06:10|160106.2|159791.9|160108.6|159766.6|160123.5|159791.9|160106.2|159766.6|3
1651784780000|2022-05-05 21:06:20|160108.7|159766.7|160108.7|159766.7|160108.7|159766.7|160108.7|159766.7|1
1651784790000|2022-05-05 21:06:30|160108.9|159766.9|160108.9|159766.9|160108.9|159766.9|160108.9|159766.9|1
1651784800000|2022-05-05 21:06:40|160107.7|159765.7|160107.6|159765.6|160107.7|159765.7|160107.6|159765.6|2
1651784820000|2022-05-05 21:07:00|160108.4|159766.4|160108.4|159766.4|160108.5|159766.5|160108.4|159766.4|3
1651784840000|2022-05-05 21:07:20|160106.2|159764.2|160106.2|159764.2|160106.2|159764.2|160106.2|159764.2|1
1651784850000|2022-05-05 21:07:30|160115.4|159773.4|160135.8|159793.8|160135.8|159793.8|160115.4|159773.4|2
1651784860000|2022-05-05 21:07:40|160132.1|159790.1|160132.1|159790.1|160132.1|159790.1|160132.1|159790.1|1
1651784870000|2022-05-05 21:07:50|160132.3|159790.3|160126.7|159784.7|160132.3|159790.3|160126.7|159784.7|2
1651784880000|2022-05-05 21:08:00|160132.3|159790.3|160132.3|159790.3|160132.3|159790.3|160132.3|159790.3|1
1651784890000|2022-05-05 21:08:10|160133.2|159791.2|160133.2|159791.2|160133.2|159791.2|160133.2|159791.2|1
1651784900000|2022-05-05 21:08:20|160132.3|159790.3|160132.3|159790.3|160132.3|159790.3|160132.3|159790.3|1
1651784910000|2022-05-05 21:08:30|160132.1|159790.1|160132.1|159790.1|160132.1|159790.1|160132.1|159790.1|1
1651784930000|2022-05-05 21:08:50|160132.3|159790.3|160119.4|159777.4|160132.3|159790.3|160099.2|159757.2|10
1651784940000|2022-05-05 21:09:00|160118|159776|160116.3|159774.3|160123.2|159781.2|160109.6|159768.6|8
1651784950000|2022-05-05 21:09:10|160114|159772|160108|159766|160114.1|159772.1|160106.4|159764.4|7
1651784960000|2022-05-05 21:09:20|160108.1|159766.1|160128.4|159786.4|160128.4|159786.4|160108|159766|5
1651784970000|2022-05-05 21:09:30|160122.9|159780.9|160127.1|159785.1|160127.3|159785.3|160122.8|159780.8|7
1651784980000|2022-05-05 21:09:40|160132.3|159790.3|160132.5|159790.5|160132.5|159790.5|160132.3|159790.3|4
1651784990000|2022-05-05 21:09:50|160127.4|159785.4|160127.2|159785.2|160127.4|159785.4|160127.2|159785.2|2
1651785000000|2022-05-05 21:10:00|160138|159796|160149.9|159807.9|160171.2|159829.2|160138|159796|5
1651785010000|2022-05-05 21:10:10|160150.2|159808.2|160142.1|159800.1|160171.3|159829.3|160141.9|159799.9|6
1651785020000|2022-05-05 21:10:20|160171.2|159829.2|160085.1|159743.1|160171.2|159829.2|160081|159739|11
1651785030000|2022-05-05 21:10:30|160085|159743|160125.7|159783.7|160130.5|159788.5|160082.7|159740.7|30
1651785040000|2022-05-05 21:10:40|160123.6|159781.6|160018.4|159676.4|160123.6|159781.6|160007.8|159665.8|33
1651785050000|2022-05-05 21:10:50|160018.6|159676.6|159997.3|159655.3|160054.6|159712.6|159997|159655|34
1651785060000|2022-05-05 21:11:00|159997.6|159655.6|160004.1|159662.1|160009.8|159667.8|159987.6|159645.6|33
1651785070000|2022-05-05 21:11:10|160004.4|159662.4|160001|159659|160042.1|159700.1|159943.9|159601.9|33
1651785080000|2022-05-05 21:11:20|159986.2|159644.2|159999.7|159657.7|160013.6|159671.6|159974|159632|35
1651785090000|2022-05-05 21:11:30|159999.9|159657.9|160012.7|159670.7|160019.3|159677.3|159995.1|159653.1|33
1651785100000|2022-05-05 21:11:40|160012.9|159670.9|160013.1|159671.1|160057.8|159715.8|160005.1|159663.1|30
1651785110000|2022-05-05 21:11:50|160013.2|159671.2|160020.4|159678.4|160027.2|159685.2|160009.1|159667.1|30
1651785120000|2022-05-05 21:12:00|160020.5|159678.5|160029.6|159687.6|160055.3|159713.3|159988.6|159646.6|30
1651785130000|2022-05-05 21:12:10|160029.7|159687.7|160004.8|159662.8|160029.7|159687.7|159976.7|159634.7|26
1651785140000|2022-05-05 21:12:20|160004.9|159662.9|160043.3|159701.3|160063.5|159721.5|160004.9|159662.9|20
1651785150000|2022-05-05 21:12:30|160043.4|159701.4|160039.7|159697.7|160043.9|159701.9|160033.7|159691.7|17
1651785160000|2022-05-05 21:12:40|160039.8|159697.8|159998.4|159656.4|160044.5|159702.5|159997.8|159655.8|13
1651785170000|2022-05-05 21:12:50|159991.8|159649.8|160025.9|159683.9|160091.4|159749.4|159991.8|159649.8|16
1651785180000|2022-05-05 21:13:00|160022.1|159680.1|160031.9|159689.9|160031.9|159689.9|159985.4|159643.4|13
1651785190000|2022-05-05 21:13:10|160026.1|159684.1|160019.6|159677.6|160026.2|159684.2|160006.1|159664.1|14
1651785200000|2022-05-05 21:13:20|160011.2|159669.2|160030.9|159688.9|160064.9|159722.9|160011.2|159669.2|12
1651785210000|2022-05-05 21:13:30|160031|159689|160022.4|159680.4|160054.1|159712.1|160022.4|159680.4|8
1651785220000|2022-05-05 21:13:40|160022.5|159680.5|160022.7|159680.7|160022.7|159680.7|160009.7|159667.7|7
1651785230000|2022-05-05 21:13:50|160014.7|159672.7|160040.1|159698.1|160064.5|159722.5|160014.7|159672.7|7
1651785240000|2022-05-05 21:14:00|160047|159705|160012.7|159670.7|160047|159705|159996|159654|10
1651785250000|2022-05-05 21:14:10|160007.9|159665.9|160043.9|159701.9|160085.5|159743.5|160007.9|159665.9|11
1651785260000|2022-05-05 21:14:20|160066.3|159724.3|160037.3|159695.3|160066.3|159724.3|160037.3|159695.3|7
1651785270000|2022-05-05 21:14:30|160044.6|159702.6|160023.4|159681.4|160059.1|159717.1|160010.7|159668.7|6
1651785280000|2022-05-05 21:14:40|160015.5|159673.5|160119.8|159777.8|160119.8|159777.8|160015.5|159673.5|10
1651785290000|2022-05-05 21:14:50|160065.9|159723.9|160049.6|159707.6|160086.4|159744.4|160042.8|159700.8|5
1651785300000|2022-05-05 21:15:00|160047.6|159705.6|160071.6|159729.6|160104|159762|160047.6|159705.6|7
1651785310000|2022-05-05 21:15:10|160048.7|159706.7|160048.7|159706.7|160071.6|159729.6|160048.7|159706.7|4
1651785320000|2022-05-05 21:15:20|160075.6|159733.6|160070|159728|160106.3|159764.3|160064|159722|7
1651785330000|2022-05-05 21:15:30|160111.6|159769.6|160058|159716|160111.6|159769.6|160018.2|159676.2|4
1651785340000|2022-05-05 21:15:40|160050.5|159708.5|160045.8|159703.8|160050.5|159708.5|160011.1|159669.1|4
1651785350000|2022-05-05 21:15:50|160104.3|159762.3|160047.7|159705.7|160104.3|159762.3|160047.7|159705.7|4
1651785360000|2022-05-05 21:16:00|160062.2|159720.2|160084.9|159742.9|160085|159743|160058.1|159716.1|7
1651785370000|2022-05-05 21:16:10|160085.2|159743.2|160078.7|159736.7|160105.7|159763.7|160059.1|159717.1|7
1651785380000|2022-05-05 21:16:20|160063|159721|160066.8|159724.8|160067.3|159725.3|160035.4|159693.4|5
1651785390000|2022-05-05 21:16:30|160078.5|159736.5|160110.4|159768.4|160113.1|159771.1|160050.2|159708.2|6
1651785400000|2022-05-05 21:16:40|160068|159726|160101.2|159759.2|160107|159765|160068|159726|7
1651785410000|2022-05-05 21:16:50|160062.2|159720.2|160036.9|159694.9|160065.8|159723.8|160036.8|159694.8|20
1651785420000|2022-05-05 21:17:00|160037|159695|160034.3|159692.3|160067.4|159725.4|160027.9|159685.9|17
1651785430000|2022-05-05 21:17:10|160034.4|159692.4|160034.8|159692.8|160034.8|159692.8|160024.6|159682.6|10
1651785440000|2022-05-05 21:17:20|160028.6|159686.6|159991.9|159649.9|160028.6|159686.6|159991.5|159649.5|10
1651785450000|2022-05-05 21:17:30|159992|159650|160035.4|159693.4|160068.9|159726.9|159992|159650|12
1651785460000|2022-05-05 21:17:40|160029.3|159687.3|160012.8|159670.8|160042.8|159700.8|160011.8|159669.8|13
1651785470000|2022-05-05 21:17:50|160008.1|159666.1|160027.3|159685.3|160069.5|159727.5|160008.1|159666.1|11
1651785480000|2022-05-05 21:18:00|160039|159697|160039.2|159697.2|160039.2|159697.2|160030.8|159688.8|7
1651785490000|2022-05-05 21:18:10|160033.9|159691.9|160010.8|159668.8|160039.2|159697.2|159993.5|159651.5|7
1651785500000|2022-05-05 21:18:20|160080.6|159738.6|159993.6|159651.6|160080.6|159738.6|159993.6|159651.6|6
1651785510000|2022-05-05 21:18:30|160032.6|159690.6|160032.2|159690.2|160039.4|159697.4|159986.2|159644.2|8
1651785520000|2022-05-05 21:18:40|160015.4|159673.4|160019.6|159677.6|160032.5|159690.5|160010.9|159668.9|5
1651785530000|2022-05-05 21:18:50|160090.4|159748.4|160038.6|159696.6|160090.4|159748.4|160038.6|159696.6|5
1651785540000|2022-05-05 21:19:00|160051.7|159709.7|160030.1|159688.1|160060.5|159718.5|160030.1|159688.1|8
1651785550000|2022-05-05 21:19:10|160033.3|159691.3|160063.9|159721.9|160079.1|159737.1|160015.8|159673.8|5
1651785560000|2022-05-05 21:19:20|160028.5|159686.5|160000.5|159658.5|160051.8|159709.8|160000.5|159658.5|5
1651785570000|2022-05-05 21:19:30|160023.6|159681.6|160051.7|159709.7|160093|159751|160023.6|159681.6|7
1651785580000|2022-05-05 21:19:40|160045.8|159703.8|160045.8|159703.8|160045.8|159703.8|160045.8|159703.8|1
1651785590000|2022-05-05 21:19:50|160023.7|159681.7|160072.1|159730.1|160072.1|159730.1|160000.6|159658.6|5
1651785600000|2022-05-05 21:20:00|160075.7|159733.7|160023.6|159681.6|160075.7|159733.7|159994.1|159652.1|3
1651785610000|2022-05-05 21:20:10|160000.6|159658.6|160118.7|159776.7|160150.4|159808.4|160000.6|159658.6|5
1651785620000|2022-05-05 21:20:20|160097.5|159755.5|160138.2|159796.2|160171.9|159829.9|160097.5|159755.5|4
1651785630000|2022-05-05 21:20:30|160135.8|159793.8|160131.4|159789.4|160135.8|159793.8|160131|159789|3
1651785640000|2022-05-05 21:20:40|160116.4|159774.4|160073.5|159731.5|160121.7|159779.7|160057.2|159715.2|6
1651785650000|2022-05-05 21:20:50|160063.5|159721.5|160076.4|159734.4|160076.4|159734.4|160049.7|159707.7|4
1651785660000|2022-05-05 21:21:00|160087.9|159745.9|160093.2|159751.2|160093.2|159751.2|160087.9|159745.9|2
1651785670000|2022-05-05 21:21:10|160127.5|159785.5|160124.4|159782.4|160127.5|159785.5|160124.4|159782.4|2
1651785680000|2022-05-05 21:21:20|160119.2|159777.2|160097.6|159755.6|160119.2|159777.2|160096.8|159754.8|3
1651785690000|2022-05-05 21:21:30|160089.6|159747.6|160113.1|159771.1|160132.4|159790.4|160089.6|159747.6|4
1651785700000|2022-05-05 21:21:40|160104.3|159762.3|160109.6|159767.6|160109.6|159767.6|160104.3|159762.3|3
1651785710000|2022-05-05 21:21:50|160112.2|159770.2|160093.2|159751.2|160112.2|159770.2|160090.1|159748.1|3
1651785720000|2022-05-05 21:22:00|160084.9|159742.9|160112|159770|160134.6|159792.6|160084.9|159742.9|4
1651785730000|2022-05-05 21:22:10|160133.1|159791.1|160094.4|159752.4|160133.1|159791.1|160082.8|159740.8|5
1651785740000|2022-05-05 21:22:20|160092.3|159750.3|160093.8|159751.8|160093.9|159751.9|160092.3|159750.3|3
1651785750000|2022-05-05 21:22:30|160134.8|159792.8|160120.4|159778.4|160134.8|159792.8|160120.4|159778.4|4
1651785760000|2022-05-05 21:22:40|160119.2|159777.2|160119.2|159777.2|160119.2|159777.2|160119.2|159777.2|1
1651785770000|2022-05-05 21:22:50|160098.4|159756.4|160119.2|159777.2|160150.4|159808.4|160098.4|159756.4|3
1651785780000|2022-05-05 21:23:00|160098.4|159756.4|160098.4|159756.4|160098.4|159756.4|160098.4|159756.4|1
1651785790000|2022-05-05 21:23:10|160137.4|159795.4|160115.3|159773.3|160137.4|159795.4|160115.3|159773.3|3
1651785800000|2022-05-05 21:23:20|160098.4|159756.4|160098.4|159756.4|160098.4|159756.4|160098.4|159756.4|1
1651785810000|2022-05-05 21:23:30|160090.7|159748.7|160094.5|159752.5|160094.5|159752.5|160090.7|159748.7|3
1651785820000|2022-05-05 21:23:40|160088|159746|160133.1|159791.1|160133.1|159791.1|160088|159746|4
1651785830000|2022-05-05 21:23:50|160119.2|159777.2|160098.4|159756.4|160119.2|159777.2|160098.4|159756.4|2
1651785840000|2022-05-05 21:24:00|160087.2|159745.2|160098.4|159756.4|160150.4|159808.4|160084.9|159742.9|6
1651785850000|2022-05-05 21:24:10|160085.5|159743.5|160093|159751|160093|159751|160085.5|159743.5|2
1651785860000|2022-05-05 21:24:20|160137.4|159795.4|160128.1|159786.1|160137.4|159795.4|160128.1|159786.1|2
1651785870000|2022-05-05 21:24:30|160133.1|159791.1|160119.2|159777.2|160133.1|159791.1|160119.2|159777.2|2
1651785880000|2022-05-05 21:24:40|160084.6|159742.6|160092.7|159750.7|160092.7|159750.7|160084.6|159742.6|4
1651785890000|2022-05-05 21:24:50|160085.5|159743.5|160124.4|159782.4|160131.3|159789.3|160085.5|159743.5|5
1651785900000|2022-05-05 21:25:00|160081.2|159739.2|160093.4|159751.4|160093.4|159751.4|160081.2|159739.2|3
1651785910000|2022-05-05 21:25:10|160090|159748|160093.6|159751.6|160093.6|159751.6|160090|159748|2
1651785920000|2022-05-05 21:25:20|160086.3|159744.3|160117.6|159775.6|160125.3|159783.3|160086.3|159744.3|5
1651785930000|2022-05-05 21:25:30|160112.1|159770.1|160094.4|159752.4|160112.1|159770.1|160094.4|159752.4|3
1651785940000|2022-05-05 21:25:40|160085.5|159743.5|160119.2|159777.2|160140|159798|160085.5|159743.5|4
1651785950000|2022-05-05 21:25:50|160103.9|159761.9|160092.4|159750.4|160103.9|159761.9|160084.6|159742.6|4
1651785960000|2022-05-05 21:26:00|160093.8|159751.8|160118.7|159776.7|160134.8|159792.8|160093.8|159751.8|4
1651785970000|2022-05-05 21:26:10|160105|159763|160112.1|159770.1|160112.1|159770.1|160105|159763|3
1651785980000|2022-05-05 21:26:20|160130.7|159788.7|160121.7|159779.7|160130.7|159788.7|160121.7|159779.7|2
1651785990000|2022-05-05 21:26:30|160119.2|159777.2|160119.2|159777.2|160128.1|159786.1|160119.2|159777.2|3
1651786000000|2022-05-05 21:26:40|160083.1|159741.1|160117.4|159775.4|160130.5|159788.5|160083.1|159741.1|4
1651786010000|2022-05-05 21:26:50|160133.1|159791.1|160097.6|159755.6|160133.1|159791.1|160096.8|159754.8|4
1651786020000|2022-05-05 21:27:00|160086.3|159744.3|160119.2|159777.2|160128.3|159786.3|160086.3|159744.3|5
1651786030000|2022-05-05 21:27:10|160098.4|159756.4|160098.4|159756.4|160098.4|159756.4|160098.4|159756.4|1
1651786050000|2022-05-05 21:27:30|160150.4|159808.4|160098.4|159756.4|160150.4|159808.4|160098.4|159756.4|3
1651786070000|2022-05-05 21:27:50|160084.6|159742.6|160117.4|159775.4|160134.5|159792.5|160084.6|159742.6|3
1651786080000|2022-05-05 21:28:00|160133.1|159791.1|160093|159751|160133.1|159791.1|160087.7|159745.7|4
1651786090000|2022-05-05 21:28:10|160133.1|159791.1|160124.4|159782.4|160133.1|159791.1|160124.4|159782.4|2
1651786100000|2022-05-05 21:28:20|160119.2|159777.2|160124.4|159782.4|160124.4|159782.4|160119.2|159777.2|2
1651786110000|2022-05-05 21:28:30|160119.2|159777.2|160088.8|159746.8|160119.2|159777.2|160087.3|159745.3|6
1651786120000|2022-05-05 21:28:40|160085.5|159743.5|160115.3|159773.3|160140|159798|160084.1|159742.1|6
1651786130000|2022-05-05 21:28:50|160097.8|159755.8|160097.8|159755.8|160097.8|159755.8|160097.6|159755.6|3
1651786140000|2022-05-05 21:29:00|160140|159798|160124.4|159782.4|160140|159798|160124.4|159782.4|3
1651786150000|2022-05-05 21:29:10|160119.2|159777.2|160098.4|159756.4|160119.2|159777.2|160098.4|159756.4|2
1651786160000|2022-05-05 21:29:20|160143|159801|160098.4|159756.4|160150.4|159808.4|160098.4|159756.4|3
1651786170000|2022-05-05 21:29:30|160096.9|159754.9|160096.9|159754.9|160096.9|159754.9|160096.9|159754.9|1
1651786180000|2022-05-05 21:29:40|160097.6|159755.6|160097.8|159755.8|160097.8|159755.8|160097.6|159755.6|2
1651786190000|2022-05-05 21:29:50|160137.4|159795.4|160124.4|159782.4|160137.4|159795.4|160124.4|159782.4|2
1651786200000|2022-05-05 21:30:00|160119.2|159777.2|160097.2|159755.2|160124.4|159782.4|160093.9|159755.2|4
1651786210000|2022-05-05 21:30:10|160088.9|159746.9|160111.9|159769.9|160134.5|159792.5|160088.9|159746.9|4
1651786220000|2022-05-05 21:30:20|160114.6|159772.6|160112.1|159770.1|160114.6|159772.6|160103.4|159761.4|4
1651786230000|2022-05-05 21:30:30|160165.2|159823.2|160128.2|159786.2|160165.2|159823.2|160128.2|159786.2|5
1651786240000|2022-05-05 21:30:40|160122.5|159780.5|160143.1|159801.1|160143.1|159801.1|160122.5|159780.5|4
1651786250000|2022-05-05 21:30:50|160114.7|159772.7|160118.5|159776.5|160118.5|159776.5|160114.7|159772.7|2
1651786260000|2022-05-05 21:31:00|160123.8|159781.8|160118.5|159776.5|160139.8|159797.8|160118.5|159776.5|4
1651786270000|2022-05-05 21:31:10|160097.2|159755.2|160097.2|159755.2|160097.2|159755.2|160097.2|159755.2|1
1651786280000|2022-05-05 21:31:20|160088.4|159746.4|160109.8|159767.8|160135.3|159793.3|160088.4|159746.4|4
1651786290000|2022-05-05 21:31:30|160118|159776|160093|159751|160118|159776|160089.1|159747.1|5
1651786300000|2022-05-05 21:31:40|160132.7|159790.7|160118.5|159776.5|160132.7|159790.7|160118.5|159776.5|2
1651786310000|2022-05-05 21:31:50|160123.8|159781.8|160123.8|159781.8|160123.8|159781.8|160123.8|159781.8|1
1651786320000|2022-05-05 21:32:00|160118.5|159776.5|160091.9|159749.9|160118.5|159776.5|160086.6|159744.6|4
1651786330000|2022-05-05 21:32:10|160087.3|159745.3|160118.5|159776.5|160140|159798|160085.4|159743.4|4
1651786340000|2022-05-05 21:32:20|160096.7|159754.7|160096.1|159754.1|160096.7|159754.7|160096.1|159754.1|3
1651786360000|2022-05-05 21:32:40|160132.3|159790.3|160123.3|159781.3|160132.3|159790.3|160123.3|159781.3|2
1651786370000|2022-05-05 21:32:50|160103.1|159761.1|160091.1|159749.1|160108.6|159766.6|160091.1|159749.1|3
1651786380000|2022-05-05 21:33:00|160087.4|159745.4|160117.9|159775.9|160132.3|159790.3|160087.4|159745.4|5
1651786390000|2022-05-05 21:33:10|160083.7|159741.7|160093.4|159751.4|160093.4|159751.4|160083.7|159741.7|4
1651786400000|2022-05-05 21:33:20|160093|159751|160092.7|159750.7|160093|159751|160092.7|159750.7|2
1651786410000|2022-05-05 21:33:30|160092.4|159750.4|160123.3|159781.3|160132.3|159790.3|160092.4|159750.4|4
1651786420000|2022-05-05 21:33:40|160106.8|159764.8|160109.8|159767.8|160109.8|159767.8|160103.7|159761.7|5
1651786430000|2022-05-05 21:33:50|160091.8|159749.8|160090|159748|160091.8|159749.8|160085|159743|3
1651786440000|2022-05-05 21:34:00|160091.5|159749.5|160117.9|159775.9|160139.6|159797.6|160091.5|159749.5|5
1651786450000|2022-05-05 21:34:10|160112.8|159770.8|160111.7|159769.7|160114.2|159772.2|160109.7|159767.7|4
1651786460000|2022-05-05 21:34:20|160182.6|159840.6|160161.8|159819.8|160182.6|159840.6|160161.8|159819.8|2
1651786470000|2022-05-05 21:34:30|160140.5|159798.5|160142.3|159800.3|160149.9|159807.9|160140.5|159798.5|4
1651786480000|2022-05-05 21:34:40|160117.5|159775.5|160149.7|159807.7|160171.1|159829.1|160117.5|159775.5|3
1651786490000|2022-05-05 21:34:50|160137.8|159795.8|160117.9|159775.9|160139.6|159797.6|160117.9|159775.9|3
1651786500000|2022-05-05 21:35:00|160127.2|159785.2|160109.7|159767.7|160127.2|159785.2|160109.7|159767.7|4
1651786510000|2022-05-05 21:35:10|160111.7|159769.7|160117.9|159775.9|160127.2|159785.2|160111.7|159769.7|4
1651786520000|2022-05-05 21:35:20|160127.2|159785.2|160127.2|159785.2|160127.2|159785.2|160127.2|159785.2|1
1651786530000|2022-05-05 21:35:30|160117.9|159775.9|160117.9|159775.9|160136.9|159794.9|160117.9|159775.9|4
1651786540000|2022-05-05 21:35:40|160096.3|159754.3|160096.3|159754.3|160096.3|159754.3|160096.3|159754.3|1
1651786550000|2022-05-05 21:35:50|160142.7|159800.7|160137.1|159795.1|160170.7|159828.7|160127|159785|5
1651786560000|2022-05-05 21:36:00|160095.4|159753.4|160095.4|159753.4|160095.4|159753.4|160095.4|159753.4|1
1651786570000|2022-05-05 21:36:10|160134.3|159792.3|160119|159777|160134.3|159792.3|160119|159777|3
1651786580000|2022-05-05 21:36:20|160119.9|159777.9|160117.3|159775.3|160119.9|159777.9|160113.7|159771.7|3
1651786590000|2022-05-05 21:36:30|160136.6|159794.6|160095.2|159753.2|160136.6|159794.6|160095.2|159753.2|3
1651786610000|2022-05-05 21:36:50|160083.7|159741.7|160043.3|159701.3|160104.9|159762.9|160013.7|159671.7|9
1651786620000|2022-05-05 21:37:00|160077.6|159735.6|160045.4|159703.4|160129.1|159787.1|160045.4|159703.4|5
1651786630000|2022-05-05 21:37:10|160070.9|159728.9|160057.8|159715.8|160117.5|159775.5|160054|159712|6
1651786640000|2022-05-05 21:37:20|160071.6|159729.6|160129|159787|160129|159787|160062.7|159720.7|6
1651786650000|2022-05-05 21:37:30|160051|159709|160123.3|159781.3|160123.3|159781.3|160051|159709|7
1651786660000|2022-05-05 21:37:40|160096.7|159754.7|160058|159716|160161.7|159819.7|160051|159709|5
1651786670000|2022-05-05 21:37:50|160086.6|159744.6|160126.6|159784.6|160126.6|159784.6|160086.6|159744.6|4
1651786680000|2022-05-05 21:38:00|160099.6|159757.6|160100.5|159758.5|160100.5|159758.5|160050.6|159708.6|6
1651786690000|2022-05-05 21:38:10|160101.2|159759.2|160035.9|159693.9|160101.2|159759.2|160035.9|159693.9|3
1651786700000|2022-05-05 21:38:20|160061.3|159719.3|160128.1|159786.1|160128.1|159786.1|160061.3|159719.3|3
1651786710000|2022-05-05 21:38:30|160112.8|159770.8|160133.6|159791.6|160140.4|159798.4|160094.6|159752.6|6
1651786720000|2022-05-05 21:38:40|160124|159782|160129.2|159787.2|160130.3|159788.3|160124|159782|4
1651786730000|2022-05-05 21:38:50|160103.6|159761.6|160132.1|159790.1|160132.1|159790.1|160103.6|159761.6|4
1651786740000|2022-05-05 21:39:00|160117.4|159775.4|160149.3|159807.3|160182.4|159840.4|160095.3|159753.3|5
1651786750000|2022-05-05 21:39:10|160118.9|159776.9|160134.7|159792.7|160152.4|159810.4|160118.9|159776.9|4
1651786760000|2022-05-05 21:39:20|160118.1|159776.1|160116.5|159774.5|160127.4|159785.4|160113.6|159771.6|5
1651786770000|2022-05-05 21:39:30|160110.9|159768.9|160110.9|159768.9|160110.9|159768.9|160110.9|159768.9|1
1651786780000|2022-05-05 21:39:40|160114|159772|160095.5|159753.5|160114|159772|160095.5|159753.5|2
1651786790000|2022-05-05 21:39:50|160136.7|159794.7|160095.5|159753.5|160150.4|159808.4|160095.5|159753.5|3
1651786820000|2022-05-05 21:40:20|160150.4|159808.4|160117.5|159775.5|160150.4|159808.4|160117.5|159775.5|2
1651786830000|2022-05-05 21:40:30|160095.5|159753.5|160095.7|159753.7|160095.8|159753.8|160095.5|159753.5|3
1651786840000|2022-05-05 21:40:40|160162.1|159820.1|160137.9|159795.9|160162.1|159820.1|160137.9|159795.9|4
1651786850000|2022-05-05 21:40:50|160162.3|159820.3|160125.2|159783.2|160162.3|159820.3|160125.2|159783.2|4
1651786860000|2022-05-05 21:41:00|160107.3|159765.3|160138.9|159796.9|160155.1|159813.1|160107.3|159765.3|5
1651786870000|2022-05-05 21:41:10|160113.3|159771.3|160129.8|159787.8|160141.8|159799.8|160113.3|159771.3|7
1651786880000|2022-05-05 21:41:20|160131.3|159789.3|160154.7|159812.7|160154.7|159812.7|160131.3|159789.3|3
1651786890000|2022-05-05 21:41:30|160150.3|159808.3|160120.8|159778.8|160150.3|159808.3|160112.4|159770.4|6
1651786900000|2022-05-05 21:41:40|160111.6|159769.6|160135.7|159793.7|160146.3|159804.3|160111.6|159769.6|6
1651786910000|2022-05-05 21:41:50|160133.8|159791.8|160133.8|159791.8|160133.8|159791.8|160133.8|159791.8|1
1651786920000|2022-05-05 21:42:00|160139.4|159797.4|160164.2|159822.2|160164.2|159822.2|160127.8|159785.8|5
1651786930000|2022-05-05 21:42:10|160142.1|159800.1|160138.4|159796.4|160150.2|159808.2|160138.4|159796.4|3
1651786940000|2022-05-05 21:42:20|160138.5|159796.5|160116.6|159774.6|160138.5|159796.5|160116.6|159774.6|6
1651786950000|2022-05-05 21:42:30|160111.8|159769.8|160096.5|159754.5|160111.8|159769.8|160096.5|159754.5|2
1651786960000|2022-05-05 21:42:40|160096.4|159754.4|160118.2|159776.2|160132.5|159790.5|160096.4|159754.4|4
1651786970000|2022-05-05 21:42:50|160096.6|159754.6|160096.6|159754.6|160096.6|159754.6|160096.6|159754.6|1
1651786980000|2022-05-05 21:43:00|160096.7|159754.7|160132.6|159790.6|160170.9|159828.9|160096.7|159754.7|4
1651786990000|2022-05-05 21:43:10|160136.2|159794.2|160112.4|159770.4|160148.5|159806.5|160112.4|159770.4|8
1651787000000|2022-05-05 21:43:20|160105.5|159763.5|160104.1|159762.1|160111.4|159769.4|160103.7|159761.7|5
1651787010000|2022-05-05 21:43:30|160107.7|159765.7|160115.4|159773.4|160122.7|159780.7|160107.7|159765.7|4
1651787020000|2022-05-05 21:43:40|160114.4|159772.4|160114.4|159772.4|160114.4|159772.4|160114.4|159772.4|1
1651787030000|2022-05-05 21:43:50|160119|159777|160095.8|159753.8|160119|159777|160095.8|159753.8|2
1651787040000|2022-05-05 21:44:00|160135|159807.3|160095.8|159753.8|160135|159807.3|160095.8|159753.8|2
1651787060000|2022-05-05 21:44:20|160095.9|159753.9|160095.9|159753.9|160095.9|159753.9|160095.9|159753.9|1
1651787070000|2022-05-05 21:44:30|160132.9|159790.9|160126.7|159784.7|160132.9|159790.9|160126.7|159784.7|2
1651787080000|2022-05-05 21:44:40|160119|159777|160119|159777|160119|159777|160114.4|159772.4|3
1651787090000|2022-05-05 21:44:50|160095.4|159753.4|160149.1|159807.1|160170.7|159828.7|160095.4|159753.4|3
1651787100000|2022-05-05 21:45:00|160114|159772|160089.6|159747.6|160114|159772|160089.1|159747.1|9
1651787110000|2022-05-05 21:45:10|160090.7|159748.7|160099.8|159757.8|160154.6|159812.6|160090.7|159748.7|8
1651787120000|2022-05-05 21:45:20|160109.5|159767.5|160088.6|159746.6|160109.5|159767.5|160088.6|159746.6|2
1651787130000|2022-05-05 21:45:30|160088.8|159746.8|160108.2|159766.2|160136.3|159794.3|160088.8|159746.8|5
1651787140000|2022-05-05 21:45:40|160112.3|159770.3|160090.9|159748.9|160116.1|159774.1|160090.9|159748.9|3
1651787160000|2022-05-05 21:46:00|160095.4|159753.4|160108.1|159766.1|160170.8|159828.8|160095.4|159753.4|6
1651787170000|2022-05-05 21:46:10|160090|159748|160087.1|159745.1|160091.8|159749.8|160080.8|159738.8|6
1651787180000|2022-05-05 21:46:20|160082.9|159740.9|160085.7|159743.7|160085.7|159743.7|160082.9|159740.9|5
1651787190000|2022-05-05 21:46:30|160088.2|159746.2|160089.3|159747.3|160089.3|159747.3|160088.2|159746.2|2
1651787200000|2022-05-05 21:46:40|160083.3|159741.3|160086.7|159744.7|160086.7|159744.7|160083.3|159741.3|3
1651787210000|2022-05-05 21:46:50|160080.9|159738.9|160090.1|159748.1|160090.1|159748.1|160080.9|159738.9|4
1651787220000|2022-05-05 21:47:00|160092.6|159750.6|160089|159747|160092.6|159750.6|160087.3|159745.3|4
1651787230000|2022-05-05 21:47:10|160084.1|159742.1|160118.1|159776.1|160142.9|159800.9|160084.1|159742.1|6
1651787240000|2022-05-05 21:47:20|160115.5|159773.5|160114.6|159772.6|160117|159775|160114.6|159772.6|3
1651787250000|2022-05-05 21:47:30|160115.8|159773.8|160104.6|159762.6|160115.8|159773.8|160101.4|159759.4|4
1651787260000|2022-05-05 21:47:40|160093.9|159751.9|160095|159753|160097.4|159755.4|160093.9|159751.9|4
1651787270000|2022-05-05 21:47:50|160098.8|159756.8|160097.4|159755.4|160098.8|159756.8|160097.4|159755.4|3
1651787280000|2022-05-05 21:48:00|160099.5|159757.5|160099.1|159757.1|160099.5|159757.5|160099.1|159757.1|2
1651787290000|2022-05-05 21:48:10|160097.8|159755.8|160098.4|159756.4|160098.4|159756.4|160097.8|159755.8|2
1651787300000|2022-05-05 21:48:20|160097.8|159755.8|160098.3|159756.3|160099.9|159757.9|160097.8|159755.8|4
1651787310000|2022-05-05 21:48:30|160095.3|159753.3|160085.2|159743.2|160095.3|159753.3|160083.7|159741.7|3
1651787320000|2022-05-05 21:48:40|160086.7|159744.7|160090.6|159748.6|160090.6|159748.6|160086.7|159744.7|2
1651787330000|2022-05-05 21:48:50|160081.8|159739.8|160092.1|159750.1|160093|159751|160081.8|159739.8|6
1651787340000|2022-05-05 21:49:00|160094.7|159752.7|160094.5|159752.5|160094.7|159752.7|160089.7|159747.7|5
1651787350000|2022-05-05 21:49:10|160085.8|159743.8|160091.1|159749.1|160091.1|159749.1|160085.8|159743.8|4
1651787360000|2022-05-05 21:49:20|160086.2|159744.2|160080.9|159738.9|160092.3|159750.3|160080.9|159738.9|10
1651787370000|2022-05-05 21:49:30|160084.7|159742.7|160087|159745|160087.6|159745.6|160058.9|159716.9|6
1651787380000|2022-05-05 21:49:40|160088.2|159746.2|160088.8|159746.8|160089.4|159747.4|160083.6|159741.6|5
1651787390000|2022-05-05 21:49:50|160088.7|159746.7|160090.3|159748.3|160091.1|159749.1|160088.7|159746.7|3
1651787400000|2022-05-05 21:50:00|160091.1|159749.1|160122.8|159780.8|160146.7|159804.7|160091|159749|5
1651787410000|2022-05-05 21:50:10|160127|159785|160122.1|159780.1|160127|159785|160122.1|159780.1|2
1651787420000|2022-05-05 21:50:20|160094.9|159752.9|160090.7|159748.7|160094.9|159752.9|160089.8|159747.8|3
1651787430000|2022-05-05 21:50:30|160091.3|159749.3|160170.6|159828.6|160170.6|159828.6|160091.3|159749.3|5
1651787440000|2022-05-05 21:50:40|160094.7|159752.7|160095|159753|160095.4|159753.4|160094.7|159752.7|4
1651787450000|2022-05-05 21:50:50|160094.1|159752.1|160088.4|159746.4|160094.5|159752.5|160086.2|159744.2|5
1651787460000|2022-05-05 21:51:00|160089.6|159747.6|160089.6|159747.6|160089.6|159747.6|160088.2|159746.2|3
1651787470000|2022-05-05 21:51:10|160095|159753|160095|159753|160095|159753|160095|159753|1
1651787480000|2022-05-05 21:51:20|160084.2|159742.2|160088.3|159746.3|160088.3|159746.3|160084.2|159742.2|2
1651787490000|2022-05-05 21:51:30|160089.4|159747.4|160120.7|159778.7|160170.7|159828.7|160089.4|159747.4|6
1651787500000|2022-05-05 21:51:40|160126.9|159784.9|160090.8|159748.8|160126.9|159784.9|160085.7|159743.7|5
1651787510000|2022-05-05 21:51:50|160092.2|159750.2|160092.2|159750.2|160092.2|159750.2|160092.2|159750.2|1
1651787520000|2022-05-05 21:52:00|160091.4|159749.4|160090.1|159748.1|160091.4|159749.4|160087.6|159745.6|3
1651787530000|2022-05-05 21:52:10|160092.2|159750.2|160095.2|159753.2|160095.2|159753.2|160092.2|159750.2|2
1651787540000|2022-05-05 21:52:20|160089.1|159747.1|160089.1|159747.1|160089.1|159747.1|160089.1|159747.1|1
1651787550000|2022-05-05 21:52:30|160087.6|159745.6|160095.2|159753.2|160095.2|159753.2|160087.6|159745.6|2
1651787560000|2022-05-05 21:52:40|160085.8|159743.8|160089.5|159747.5|160090|159748|160085.8|159743.8|4
1651787570000|2022-05-05 21:52:50|160081.6|159739.6|160084.1|159742.1|160089|159747|160081.6|159739.6|4
1651787580000|2022-05-05 21:53:00|160089.7|159747.7|160091.4|159749.4|160091.4|159749.4|160087.8|159745.8|5
1651787590000|2022-05-05 21:53:10|160090.6|159748.6|160112.4|159770.4|160164.1|159822.1|160090.6|159748.6|8
1651787600000|2022-05-05 21:53:20|160117.6|159775.6|160123.5|159781.5|160189.6|159847.6|160095.2|159753.2|5
1651787610000|2022-05-05 21:53:30|160128.6|159786.6|160116.3|159774.3|160129.1|159787.1|160116.3|159774.3|5
1651787620000|2022-05-05 21:53:40|160119.5|159777.5|160108.3|159766.3|160151.6|159809.6|160108.3|159766.3|5
1651787630000|2022-05-05 21:53:50|160101.6|159759.6|160112.2|159770.2|160133.5|159791.5|160101.6|159759.6|6
1651787640000|2022-05-05 21:54:00|160105.6|159763.6|160089.8|159747.8|160111.4|159769.4|160084.4|159742.4|4
1651787650000|2022-05-05 21:54:10|160084.4|159742.4|160127|159785|160159.3|159817.3|160084.4|159742.4|4
1651787660000|2022-05-05 21:54:20|160121.2|159779.2|160099.7|159757.7|160121.2|159779.2|160099.7|159757.7|5
1651787670000|2022-05-05 21:54:30|160081.7|159739.7|160085.8|159743.8|160085.8|159743.8|160081.7|159739.7|2
1651787680000|2022-05-05 21:54:40|160077.7|159735.7|160100.8|159758.8|160119.6|159777.6|160077.7|159735.7|7
1651787690000|2022-05-05 21:54:50|160108.8|159766.8|160087.1|159745.1|160108.8|159766.8|160085.3|159743.3|7
1651787700000|2022-05-05 21:55:00|160091.8|159749.8|160088.1|159746.1|160092.5|159750.5|160087.3|159745.3|5
1651787710000|2022-05-05 21:55:10|160088.6|159746.6|160091.5|159749.5|160091.5|159749.5|160088.6|159746.6|4
1651787720000|2022-05-05 21:55:20|160083.8|159741.8|160136.7|159794.7|160136.7|159794.7|160077.3|159735.3|6
1651787730000|2022-05-05 21:55:30|160101.4|159759.4|160109.2|159767.2|160109.2|159767.2|160099.1|159757.1|6
1651787740000|2022-05-05 21:55:40|160111.3|159769.3|160109.2|159767.2|160111.3|159769.3|160109.2|159767.2|2
1651787750000|2022-05-05 21:55:50|160094.1|159752.1|160080.9|159738.9|160094.1|159752.1|160080.9|159738.9|2
1651787760000|2022-05-05 21:56:00|160082.9|159740.9|160049.5|159707.5|160087.5|159745.5|160025.8|159683.8|9
1651787770000|2022-05-05 21:56:10|160059.5|159717.5|160112|159770|160113.5|159771.5|160055.7|159713.7|5
1651787780000|2022-05-05 21:56:20|160085.4|159743.4|160126|159784|160132.8|159790.8|160083.7|159741.7|6
1651787790000|2022-05-05 21:56:30|160125.3|159783.3|160102.6|159760.6|160125.3|159783.3|160102.6|159760.6|4
1651787800000|2022-05-05 21:56:40|160087.7|159745.7|160077.7|159735.7|160100.4|159758.4|160077.7|159735.7|5
1651787810000|2022-05-05 21:56:50|160016.3|159674.3|160036.8|159694.8|160036.8|159694.8|160016.3|159674.3|4
1651787820000|2022-05-05 21:57:00|160045.7|159703.7|160078.3|159736.3|160078.3|159736.3|160045.7|159703.7|4
1651787830000|2022-05-05 21:57:10|160145.9|159803.9|160111.2|159769.2|160145.9|159803.9|160111.2|159769.2|4
1651787840000|2022-05-05 21:57:20|160089.8|159747.8|160074.6|159732.6|160089.8|159747.8|160065.2|159723.2|3
1651787850000|2022-05-05 21:57:30|160078.3|159736.3|160077.3|159735.3|160080|159738|160075.6|159733.6|5
1651787860000|2022-05-05 21:57:40|160093.2|159751.2|160093.2|159751.2|160093.2|159751.2|160093.2|159751.2|1
1651787880000|2022-05-05 21:58:00|160086.9|159744.9|160093.2|159751.2|160093.2|159751.2|160075.3|159733.3|3
1651787890000|2022-05-05 21:58:10|160079.2|159737.2|160081.9|159739.9|160085.7|159743.7|160079.1|159737.1|4
1651787900000|2022-05-05 21:58:20|160081.6|159739.6|160079.2|159737.2|160082.7|159740.7|160078.7|159736.7|5
1651787910000|2022-05-05 21:58:30|160077.6|159735.6|160087.2|159745.2|160087.2|159745.2|160077.6|159735.6|4
1651787920000|2022-05-05 21:58:40|160093.2|159751.2|160083.4|159741.4|160093.2|159751.2|160081.9|159739.9|3
1651787930000|2022-05-05 21:58:50|160086.7|159744.7|160087.2|159745.2|160088.9|159746.9|160086.7|159744.7|4
1651787940000|2022-05-05 21:59:00|160088.9|159746.9|160087.8|159745.8|160088.9|159746.9|160082.3|159740.3|5
1651787960000|2022-05-05 21:59:20|160078.3|159736.3|160088.2|159746.2|160088.2|159746.2|160078.3|159736.3|5
1651787970000|2022-05-05 21:59:30|160082.3|159740.3|160086.7|159744.7|160086.7|159744.7|160079.1|159737.1|6
1651787980000|2022-05-05 21:59:40|160094.1|159752.1|160094.1|159752.1|160094.1|159752.1|160094.1|159752.1|1
1651787990000|2022-05-05 21:59:50|160086.1|159744.1|160088.1|159746.1|160088.1|159746.1|160086.1|159744.1|2
1651788000000|2022-05-05 22:00:00|160068.9|159726.9|160079.6|159737.6|160103.5|159761.5|160056.3|159714.3|14
1651788010000|2022-05-05 22:00:10|160075.6|159733.6|160064.6|159722.6|160077.1|159735.1|160062.6|159720.6|9
1651788020000|2022-05-05 22:00:20|160065.2|159723.2|160080.5|159738.5|160118.6|159776.6|160048.1|159706.1|13
1651788030000|2022-05-05 22:00:30|160069.9|159727.9|160074.5|159732.5|160092.8|159750.8|160063.9|159721.9|8
1651788040000|2022-05-05 22:00:40|160072.9|159730.9|160081.9|159739.9|160082.7|159740.7|160072.9|159730.9|5
1651788050000|2022-05-05 22:00:50|160059.5|159717.5|160078.3|159736.3|160079|159737|160059.5|159717.5|10
1651788060000|2022-05-05 22:01:00|160050.1|159708.1|160089.7|159747.7|160094.2|159752.2|160050.1|159708.1|20
1651788070000|2022-05-05 22:01:10|160088.7|159746.7|160088.7|159746.7|160096.3|159754.3|160088.6|159746.6|8
1651788080000|2022-05-05 22:01:20|160097.7|159755.7|160081.2|159739.2|160121.5|159779.5|160075.6|159733.6|10
1651788090000|2022-05-05 22:01:30|160079.9|159737.9|160093.9|159751.9|160097|159755|160073.9|159731.9|10
1651788100000|2022-05-05 22:01:40|160089.7|159747.7|160080.8|159738.8|160097.5|159755.5|160080.8|159738.8|8
1651788110000|2022-05-05 22:01:50|160081.7|159739.7|160085.3|159743.3|160085.6|159743.6|160034.6|159692.6|11
1651788120000|2022-05-05 22:02:00|160080.2|159738.2|160032.4|159690.4|160080.2|159738.2|160032.4|159690.4|15
1651788130000|2022-05-05 22:02:10|160034.2|159692.2|160014.2|159672.2|160044.9|159702.9|159995.8|159653.8|11
1651788140000|2022-05-05 22:02:20|160040.2|159698.2|160031.4|159689.4|160041.6|159699.6|160025.5|159683.5|9
1651788150000|2022-05-05 22:02:30|160032.5|159690.5|159995.4|159653.4|160034.3|159692.3|159995.4|159653.4|7
1651788160000|2022-05-05 22:02:40|160013.8|159671.8|160014.8|159672.8|160025|159683|159978.7|159636.7|8
1651788170000|2022-05-05 22:02:50|160024.4|159682.4|160010.4|159668.4|160024.4|159682.4|159982.3|159640.3|8
1651788180000|2022-05-05 22:03:00|160035.9|159693.9|160039.2|159697.2|160048.4|159706.4|160029.3|159687.3|5
1651788190000|2022-05-05 22:03:10|160041.1|159699.1|160047.7|159705.7|160047.9|159705.9|160036.2|159694.2|6
1651788200000|2022-05-05 22:03:20|160016.4|159674.4|160045.3|159703.3|160048.5|159706.5|160016.4|159674.4|6
1651788210000|2022-05-05 22:03:30|160050.8|159708.8|159931.4|159589.4|160054.4|159712.4|159931.4|159589.4|8
1651788220000|2022-05-05 22:03:40|160020.4|159678.4|159998|159656|160044.4|159702.4|159998|159656|5
1651788230000|2022-05-05 22:03:50|160011.6|159669.6|160018.8|159676.8|160018.8|159676.8|159988.4|159646.4|5
1651788240000|2022-05-05 22:04:00|160017.1|159675.1|160066.1|159724.1|160066.1|159724.1|160017.1|159675.1|7
1651788250000|2022-05-05 22:04:10|160066.6|159724.6|159991.6|159649.6|160066.6|159724.6|159991.6|159649.6|2
1651788260000|2022-05-05 22:04:20|160010.6|159668.6|160018.2|159676.2|160051.9|159709.9|160010.6|159668.6|7
1651788270000|2022-05-05 22:04:30|160023.6|159681.6|160049.8|159707.8|160052.8|159710.8|159999.6|159657.6|6
1651788280000|2022-05-05 22:04:40|160049.9|159707.9|160036.2|159694.2|160066.7|159724.7|160036.2|159694.2|11
1651788290000|2022-05-05 22:04:50|160049.5|159707.5|160054.2|159712.2|160054.2|159712.2|160049.5|159707.5|3
1651788300000|2022-05-05 22:05:00|160075.8|159733.8|160063.5|159721.5|160079.8|159737.8|160063.5|159721.5|5
1651788310000|2022-05-05 22:05:10|160066|159724|160070.4|159728.4|160076.1|159734.1|160015.6|159673.6|13
1651788320000|2022-05-05 22:05:20|160077.1|159735.1|160073|159731|160077.2|159735.2|160071.5|159729.5|8
1651788330000|2022-05-05 22:05:30|160073.7|159731.7|160047.1|159705.1|160076.7|159734.7|160034.6|159692.6|7
1651788340000|2022-05-05 22:05:40|160062.4|159720.4|160061.3|159719.3|160068.8|159726.8|160059.3|159717.3|12
1651788350000|2022-05-05 22:05:50|160056.8|159714.8|160074.8|159732.8|160074.8|159736.2|160056.8|159714.8|4
1651788360000|2022-05-05 22:06:00|160081.9|159750.2|160088.2|159746.2|160088.2|159750.2|160073.3|159731.3|12
1651788370000|2022-05-05 22:06:10|160083.6|159741.6|160022.4|159680.4|160083.8|159741.8|160014.4|159672.4|7
1651788380000|2022-05-05 22:06:20|160034.2|159692.2|160067.8|159725.8|160067.8|159725.8|160034.2|159692.2|5
1651788390000|2022-05-05 22:06:30|160061.4|159719.4|160076.2|159734.2|160077.3|159735.3|160061.4|159719.4|4
1651788400000|2022-05-05 22:06:40|160075.1|159733.1|160074.9|159732.9|160086.6|159744.6|160074.9|159732.9|4
1651788410000|2022-05-05 22:06:50|160078.4|159736.4|160065|159723|160078.4|159736.4|160064.6|159722.6|4
1651788420000|2022-05-05 22:07:00|160065.6|159723.6|160064.7|159722.7|160091|159749|160063.2|159721.2|6
1651788430000|2022-05-05 22:07:10|160065.3|159723.3|160092.9|159750.9|160092.9|159750.9|160065.2|159723.2|4
1651788440000|2022-05-05 22:07:20|160092.7|159750.7|160071.2|159729.2|160092.7|159750.7|160071.2|159729.2|12
1651788450000|2022-05-05 22:07:30|160070.6|159728.6|160041.9|159699.9|160070.6|159728.6|160027.3|159685.3|11
1651788460000|2022-05-05 22:07:40|160052.8|159710.8|160068.5|159726.5|160069.6|159727.6|160050.8|159708.8|6
1651788470000|2022-05-05 22:07:50|160068.7|159726.7|160067.7|159725.7|160068.7|159726.7|160067.4|159725.4|4
1651788480000|2022-05-05 22:08:00|160074.1|159732.1|160080.2|159738.2|160084.6|159742.6|160074.1|159732.1|7
1651788490000|2022-05-05 22:08:10|160075.4|159733.4|160076.4|159734.4|160076.4|159734.4|160075.4|159733.4|2
1651788500000|2022-05-05 22:08:20|160070.7|159728.7|160072.4|159730.4|160076.2|159734.2|160066.9|159724.9|14
1651788510000|2022-05-05 22:08:30|160072.5|159730.5|160070.5|159728.5|160072.5|159730.5|160070.5|159728.5|4
1651788520000|2022-05-05 22:08:40|160074.9|159732.9|160073.3|159731.3|160076.4|159734.4|160072.5|159730.5|6
1651788530000|2022-05-05 22:08:50|160071.7|159729.7|160045.9|159703.9|160109.2|159767.2|160035.8|159693.8|15
1651788540000|2022-05-05 22:09:00|160053.9|159711.9|160049.6|159707.6|160069.8|159727.8|160042.9|159700.9|14
1651788550000|2022-05-05 22:09:10|160041.9|159699.9|160056.3|159714.3|160071.7|159729.7|160041.6|159699.6|10
1651788560000|2022-05-05 22:09:20|160060.6|159718.6|160048.9|159706.9|160073|159731|160045|159703|9
1651788570000|2022-05-05 22:09:30|160062.2|159720.2|160034.3|159692.3|160062.2|159720.2|160026.1|159684.1|9
1651788580000|2022-05-05 22:09:40|160052.6|159710.6|160041.5|159699.5|160075.4|159733.4|160039.4|159697.4|7
1651788590000|2022-05-05 22:09:50|160055.6|159713.6|160072.6|159730.6|160078|159736|160045.5|159703.5|14
1651788600000|2022-05-05 22:10:00|160074.5|159732.5|160072.5|159730.5|160086|159744|160034.7|159692.7|10
1651788610000|2022-05-05 22:10:10|160075.1|159733.1|160062.8|159720.8|160075.1|159733.1|160036.2|159694.2|5
1651788620000|2022-05-05 22:10:20|160073.2|159731.2|160096.4|159754.4|160099.5|159757.5|160072.2|159730.2|9
1651788630000|2022-05-05 22:10:30|160050.6|159708.6|160069.8|159727.8|160070.7|159728.7|160050.6|159708.6|5
1651788640000|2022-05-05 22:10:40|160067.5|159725.5|160068.8|159726.8|160071.7|159729.7|160067.4|159725.4|6
1651788650000|2022-05-05 22:10:50|160082|159740|160063.5|159721.5|160082.8|159740.8|160043.7|159701.7|6
1651788660000|2022-05-05 22:11:00|160035|159693|160058.4|159716.4|160068.3|159726.3|160035|159693|6
1651788670000|2022-05-05 22:11:10|160078|159736|160097|159755|160101.4|159759.4|160078|159736|8
1651788680000|2022-05-05 22:11:20|160105.7|159763.7|160103|159761|160105.7|159763.7|160102|159760|5
1651788690000|2022-05-05 22:11:30|160111.3|159769.3|160100.2|159758.2|160111.3|159769.3|160100.2|159758.2|4
1651788700000|2022-05-05 22:11:40|160105.9|159763.9|160113.5|159771.5|160121.7|159791.3|160103.9|159761.9|9
1651788710000|2022-05-05 22:11:50|160110.9|159768.9|160033.7|159691.7|160110.9|159768.9|160027.8|159685.8|4
1651788720000|2022-05-05 22:12:00|160057.9|159715.9|160075.7|159733.7|160090.7|159748.7|160057.9|159715.9|5
1651788730000|2022-05-05 22:12:10|160067.8|159725.8|160114.7|159772.7|160114.7|159772.7|160067.8|159725.8|8
1651788740000|2022-05-05 22:12:20|160110.4|159768.4|160105.9|159763.9|160110.4|159768.4|160105.9|159763.9|3
1651788750000|2022-05-05 22:12:30|160091.5|159749.5|160091.5|159749.5|160114|159772|160091.5|159749.5|5
1651788760000|2022-05-05 22:12:40|160109|159767|160107.2|159765.2|160117.4|159775.4|160101.9|159759.9|9
1651788770000|2022-05-05 22:12:50|160111.9|159769.9|160100.2|159758.2|160111.9|159769.9|160100.2|159758.2|3
1651788780000|2022-05-05 22:13:00|160102.4|159760.4|160098.4|159756.4|160102.4|159760.4|160094.4|159752.4|5
1651788790000|2022-05-05 22:13:10|160106.3|159764.3|160101.4|159759.4|160106.3|159764.3|160101.4|159759.4|5
1651788800000|2022-05-05 22:13:20|160111.1|159769.1|160112.5|159770.5|160119.9|159777.9|160111.1|159769.1|6
1651788810000|2022-05-05 22:13:30|160105.2|159763.2|160109.3|159767.3|160109.3|159767.3|160094.4|159752.4|3
1651788820000|2022-05-05 22:13:40|160114.8|159772.8|160112.7|159770.7|160125.7|159783.7|160109.9|159767.9|7
1651788830000|2022-05-05 22:13:50|160127.5|159785.5|160107|159765|160127.5|159785.5|160100.6|159758.6|10
1651788840000|2022-05-05 22:14:00|160110.3|159768.3|160100.1|159758.1|160112.5|159770.5|160100.1|159758.1|14
1651788850000|2022-05-05 22:14:10|160102.2|159760.2|160062.7|159720.7|160105.9|159763.9|160062.7|159720.7|11
1651788860000|2022-05-05 22:14:20|160067.3|159725.3|160094|159752|160094|159752|160066.9|159724.9|6
1651788870000|2022-05-05 22:14:30|160094.2|159752.2|160099.7|159757.7|160100.4|159758.4|160094.2|159752.2|6
1651788880000|2022-05-05 22:14:40|160099|159757|160093.8|159751.8|160099.3|159757.3|160091.3|159749.3|8
1651788890000|2022-05-05 22:14:50|160092.8|159750.8|160098.6|159756.6|160137.4|159795.4|160052.2|159710.2|24
1651788900000|2022-05-05 22:15:00|160097|159755|160089|159747|160140.8|159798.8|160086.4|159744.4|27
1651788910000|2022-05-05 22:15:10|160088.2|159746.2|160091.3|159749.3|160100|159758|160054.9|159712.9|16
1651788920000|2022-05-05 22:15:20|160072.9|159730.9|160058.6|159716.6|160092.5|159750.5|160054.5|159712.5|17
1651788930000|2022-05-05 22:15:30|160092.4|159750.4|160079.2|159737.2|160099.7|159757.7|160049.2|159707.2|12
1651788940000|2022-05-05 22:15:40|160068.4|159726.4|160107.3|159765.3|160116.3|159774.3|160055.1|159713.1|15
1651788950000|2022-05-05 22:15:50|160101.9|159759.9|160106|159764|160106|159764|160070.5|159728.5|26
1651788960000|2022-05-05 22:16:00|160106.8|159764.8|160079.4|159737.4|160106.8|159764.8|160075.9|159733.9|14
1651788970000|2022-05-05 22:16:10|160079.2|159737.2|160068|159726|160099.7|159757.7|160065.4|159723.4|15
1651788980000|2022-05-05 22:16:20|160066.6|159724.6|160070|159728|160121.2|159779.2|160055.2|159713.2|26
1651788990000|2022-05-05 22:16:30|160038.5|159696.5|160061.6|159719.6|160096.7|159754.7|160034.8|159692.8|14
1651789000000|2022-05-05 22:16:40|160056.3|159714.3|160111.2|159769.2|160111.2|159769.2|160056.2|159714.2|11
1651789010000|2022-05-05 22:16:50|160111|159769|160086.4|159744.4|160111|159769|160080.6|159738.6|21
1651789020000|2022-05-05 22:17:00|160085.2|159743.2|160100.3|159758.3|160110.8|159768.8|160077.6|159735.6|21
1651789030000|2022-05-05 22:17:10|160099.4|159757.4|160083.7|159741.7|160101.5|159759.5|160083.7|159741.7|15
1651789040000|2022-05-05 22:17:20|160076.4|159734.4|160091.9|159749.9|160103.8|159761.8|160075|159733|9
1651789050000|2022-05-05 22:17:30|160084.5|159742.5|160078.5|159736.5|160105.8|159763.8|160066.3|159724.3|14
1651789060000|2022-05-05 22:17:40|160090|159748|160071.8|159729.8|160093.5|159751.5|160071.8|159729.8|13
1651789070000|2022-05-05 22:17:50|160068|159726|160071.8|159729.8|160088.4|159746.4|160058.6|159716.6|12
1651789080000|2022-05-05 22:18:00|160064.6|159722.6|160020|159678|160073.4|159731.4|160020|159678|10
1651789090000|2022-05-05 22:18:10|160045.6|159703.6|160054.7|159712.7|160091.8|159749.8|160032.7|159690.7|10
1651789100000|2022-05-05 22:18:20|160046|159704|160067.9|159725.9|160102.4|159760.4|160046|159704|9
1651789110000|2022-05-05 22:18:30|160073|159731|160078.1|159736.1|160132|159790|160055.6|159713.6|13
1651789120000|2022-05-05 22:18:40|160107.3|159765.3|160109.5|159767.5|160109.8|159767.8|160076.4|159734.4|10
1651789130000|2022-05-05 22:18:50|160086.6|159744.6|160118.5|159776.5|160166.6|159824.6|160086.4|159744.4|14
1651789140000|2022-05-05 22:19:00|160112|159770|160094.9|159752.9|160113.5|159771.5|160075.2|159733.2|6
1651789150000|2022-05-05 22:19:10|160051.5|159709.5|160056.9|159714.9|160075.3|159733.3|160048|159706|5
1651789160000|2022-05-05 22:19:20|160075.2|159733.2|160123.6|159781.6|160133.5|159791.5|160075.2|159733.2|19
1651789170000|2022-05-05 22:19:30|160103|159761|160112.3|159770.3|160138.2|159796.2|160061.2|159719.2|13
1651789180000|2022-05-05 22:19:40|160112.8|159770.8|160134.3|159792.3|160134.3|159792.3|160112.8|159770.8|6
1651789190000|2022-05-05 22:19:50|160126.7|159784.7|160131.8|159789.8|160135|159793|160107.8|159765.8|12
1651789200000|2022-05-05 22:20:00|160133.5|159791.5|160064.2|159722.2|160166.3|159824.3|160064.2|159722.2|9
1651789210000|2022-05-05 22:20:10|160059.9|159717.9|160128.3|159786.3|160137.7|159795.7|160059.9|159717.9|7
1651789220000|2022-05-05 22:20:20|160121.8|159779.8|160119.3|159777.3|160128.7|159786.7|160117.1|159775.1|4
1651789230000|2022-05-05 22:20:30|160115.4|159773.4|160143|159801|160156.7|159814.7|160115.4|159773.4|7
1651789240000|2022-05-05 22:20:40|160161|159819|160088|159746|160161|159819|160085.1|159743.1|4
1651789250000|2022-05-05 22:20:50|160092.5|159750.5|160128.4|159786.4|160147.1|159805.1|160092.5|159750.5|4
1651789260000|2022-05-05 22:21:00|160117|159775|160180.5|159838.5|160180.5|159838.5|160117|159775|5
1651789270000|2022-05-05 22:21:10|160166.3|159824.3|160143.4|159801.4|160166.3|159824.3|160139.6|159797.6|5
1651789280000|2022-05-05 22:21:20|160140.1|159798.1|160094.3|159752.3|160152.7|159810.7|160094.3|159752.3|10
1651789290000|2022-05-05 22:21:30|160109.3|159767.3|160080.9|159738.9|160109.8|159767.8|160080.9|159738.9|12
1651789300000|2022-05-05 22:21:40|160079.6|159737.6|160071.2|159729.2|160083.1|159741.1|160071.2|159729.2|10
1651789310000|2022-05-05 22:21:50|160071.1|159729.1|160059.7|159717.7|160085.1|159743.1|160055.5|159713.5|12
1651789320000|2022-05-05 22:22:00|160049|159707|160029.5|159687.5|160055.2|159713.2|160018.6|159676.6|12
1651789330000|2022-05-05 22:22:10|160024.3|159682.3|160047.7|159705.7|160097|159755|160024.3|159682.3|13
1651789340000|2022-05-05 22:22:20|160073.8|159731.8|160018.7|159676.7|160073.8|159731.8|160004.8|159662.8|7
1651789350000|2022-05-05 22:22:30|160012.1|159670.1|160018.6|159676.6|160029.6|159687.6|160012.1|159670.1|6
1651789360000|2022-05-05 22:22:40|160096.4|159754.4|160078.3|159736.3|160117.1|159775.1|160074.9|159732.9|9
1651789370000|2022-05-05 22:22:50|160012.7|159670.7|160019.3|159677.3|160030.7|159688.7|160004.9|159662.9|7
1651789380000|2022-05-05 22:23:00|160097.5|159755.5|160080.3|159738.3|160106.5|159764.5|160072.9|159730.9|12
1651789390000|2022-05-05 22:23:10|160077.1|159735.1|160041.2|159699.2|160077.1|159735.1|160041|159699|11
1651789400000|2022-05-05 22:23:20|160041.3|159699.3|160090.8|159748.8|160116.8|159774.8|160033.9|159691.9|16
1651789410000|2022-05-05 22:23:30|160089.5|159747.5|160060.4|159718.4|160113.5|159771.5|160043.4|159701.4|16
1651789420000|2022-05-05 22:23:40|160055.8|159713.8|160025.9|159683.9|160055.8|159713.8|159999.9|159657.9|10
1651789430000|2022-05-05 22:23:50|160014.6|159672.6|160093|159751|160110.2|159768.2|160014.6|159672.6|12
1651789440000|2022-05-05 22:24:00|160094.5|159752.5|160101.6|159759.6|160124.1|159782.1|160043.4|159701.4|16
1651789450000|2022-05-05 22:24:10|160088.3|159746.3|160075.6|159733.6|160088.3|159746.3|160069.6|159727.6|7
1651789460000|2022-05-05 22:24:20|160072.8|159730.8|160090|159748|160104|159762|160071.3|159729.3|7
1651789470000|2022-05-05 22:24:30|160078.5|159736.5|160129.2|159787.2|160157.7|159815.7|160029.3|159687.3|17
1651789480000|2022-05-05 22:24:40|160164.1|159822.1|160035.5|159693.5|160164.1|159822.1|160025.6|159683.6|7
1651789490000|2022-05-05 22:24:50|160050.9|159708.9|160062.5|159720.5|160146.8|159804.8|160026.2|159684.2|8
1651789500000|2022-05-05 22:25:00|160000.9|159658.9|160050|159708|160100.9|159758.9|160000.9|159658.9|6
1651789510000|2022-05-05 22:25:10|160080.2|159738.2|160086.9|159744.9|160093.8|159751.8|160059.3|159717.3|6
1651789520000|2022-05-05 22:25:20|160087.8|159745.8|160046.1|159704.1|160087.8|159745.8|160046.1|159704.1|5
1651789530000|2022-05-05 22:25:30|160069.6|159727.6|160120.7|159778.7|160127.8|159785.8|160069.6|159727.6|11
1651789540000|2022-05-05 22:25:40|160122.7|159780.7|160086.1|159744.1|160123.4|159781.4|160061.2|159719.2|8
1651789550000|2022-05-05 22:25:50|160093.7|159751.7|160115|159773|160115|159773|160093.7|159751.7|4
1651789560000|2022-05-05 22:26:00|160112.5|159770.5|160079.9|159737.9|160112.5|159770.5|160074.8|159732.8|5
1651789570000|2022-05-05 22:26:10|160085.1|159743.1|160085.1|159743.1|160085.1|159743.1|160079.9|159737.9|3
1651789580000|2022-05-05 22:26:20|160116.8|159774.8|160136.1|159794.1|160138.5|159796.5|160116.8|159774.8|3
1651789590000|2022-05-05 22:26:30|160131.2|159789.2|160072.5|159730.5|160137.5|159795.5|160072.5|159730.5|4
1651789600000|2022-05-05 22:26:40|160081.3|159739.3|160151.2|159809.2|160151.2|159809.2|160081.3|159739.3|9
1651789610000|2022-05-05 22:26:50|160141.7|159799.7|160152.8|159810.8|160157.4|159815.4|160141.7|159799.7|8
1651789620000|2022-05-05 22:27:00|160140.4|159798.4|160141.3|159799.3|160144.6|159802.6|160140.4|159798.4|4
1651789630000|2022-05-05 22:27:10|160140.5|159798.5|160135.5|159793.5|160140.5|159798.5|160135.5|159793.5|3
1651789640000|2022-05-05 22:27:20|160130.8|159788.8|160130.8|159788.8|160130.8|159788.8|160130.8|159788.8|1
1651789650000|2022-05-05 22:27:30|160117.3|159775.3|160130.4|159788.4|160185.9|159843.9|160117.3|159775.3|5
1651789660000|2022-05-05 22:27:40|160126.5|159784.5|160126.5|159784.5|160132.5|159790.5|160126.5|159784.5|3
1651789670000|2022-05-05 22:27:50|160134.4|159792.4|160130.4|159788.4|160134.4|159792.4|160130.4|159788.4|3
1651789680000|2022-05-05 22:28:00|160128.8|159786.8|160133.1|159791.1|160139.4|159797.4|160126.5|159784.5|4
1651789690000|2022-05-05 22:28:10|160125.2|159783.2|160115.7|159773.7|160125.2|159783.2|160110.5|159768.5|3
1651789700000|2022-05-05 22:28:20|160110.8|159768.8|160117.4|159775.4|160133.4|159791.4|160110.8|159768.8|5
1651789720000|2022-05-05 22:28:40|160142.1|159800.1|160163.5|159821.5|160163.5|159821.5|160128.6|159786.6|10
1651789730000|2022-05-05 22:28:50|160153.2|159811.2|160146.4|159804.4|160153.2|159811.2|160146.4|159804.4|4
1651789740000|2022-05-05 22:29:00|160145.2|159803.2|160156.2|159814.2|160156.2|159814.2|160145.2|159803.2|2
1651789750000|2022-05-05 22:29:10|160163.1|159821.1|160135.3|159793.3|160163.1|159821.1|160135.3|159793.3|4
1651789760000|2022-05-05 22:29:20|160180.9|159838.9|160166.8|159824.8|160196.6|159854.6|160166.8|159824.8|4
1651789770000|2022-05-05 22:29:30|160156|159814|160148.6|159806.6|160156|159814|160148.6|159806.6|2
1651789780000|2022-05-05 22:29:40|160137.2|159795.2|160133.4|159791.4|160137.2|159795.2|160133.4|159791.4|2
1651789790000|2022-05-05 22:29:50|160137.2|159795.2|160150.8|159808.8|160150.8|159808.8|160133.4|159791.4|3
1651789800000|2022-05-05 22:30:00|160127.8|159785.8|160133.4|159791.4|160148.6|159806.6|160126.5|159784.5|9
1651789810000|2022-05-05 22:30:10|160150.3|159808.3|160140|159798|160200.4|159858.4|160140|159798|6
1651789820000|2022-05-05 22:30:20|160116|159774|160146.4|159804.4|160192.5|159850.5|160116|159774|13
1651789830000|2022-05-05 22:30:30|160143.5|159801.5|160139.9|159797.9|160143.5|159801.5|160134.6|159792.6|3
1651789840000|2022-05-05 22:30:40|160143.2|159801.2|160131.3|159789.3|160143.2|159801.2|160131.1|159789.1|6
1651789850000|2022-05-05 22:30:50|160132.9|159790.9|160130.2|159788.2|160132.9|159790.9|160130.2|159788.2|4
1651789860000|2022-05-05 22:31:00|160132.3|159790.3|160158.6|159816.6|160161.3|159819.3|160130|159788|5
1651789870000|2022-05-05 22:31:10|160121|159779|160127.6|159785.6|160128.7|159786.7|160121|159779|4
1651789880000|2022-05-05 22:31:20|160125.6|159783.6|160134.6|159792.6|160183.8|159841.8|160125.3|159783.3|9
1651789890000|2022-05-05 22:31:30|160126.2|159784.2|160136.2|159794.2|160136.2|159794.2|160126|159784|10
1651789900000|2022-05-05 22:31:40|160137.5|159795.5|160137.5|159795.5|160137.5|159795.5|160137.5|159795.5|1
1651789910000|2022-05-05 22:31:50|160118.2|159776.2|160117.5|159775.5|160118.2|159776.2|160115.2|159773.2|4
1651789920000|2022-05-05 22:32:00|160127.3|159785.3|160172.5|159830.5|160183.2|159841.2|160119|159777|10
1651789930000|2022-05-05 22:32:10|160147.6|159805.6|160133|159791|160156.6|159814.6|160133|159791|6
1651789940000|2022-05-05 22:32:20|160129.8|159787.8|160137.3|159795.3|160137.3|159795.3|160129.8|159787.8|2
1651789950000|2022-05-05 22:32:30|160130.5|159788.5|160125.9|159783.9|160133.7|159791.7|160125.9|159783.9|5
1651789960000|2022-05-05 22:32:40|160117|159775|160117|159775|160117|159775|160117|159775|1
1651789970000|2022-05-05 22:32:50|160140.2|159798.2|160133.7|159791.7|160140.2|159798.2|160130.5|159788.5|6
1651789980000|2022-05-05 22:33:00|160139.3|159797.3|160124.3|159782.3|160139.3|159797.3|160123.4|159781.4|6
1651789990000|2022-05-05 22:33:10|160122.1|159780.1|160125.6|159783.6|160125.6|159783.6|160115.9|159773.9|6
1651790000000|2022-05-05 22:33:20|160131|159789|160145.8|159803.8|160145.8|159803.8|160125.8|159783.8|8
1651790010000|2022-05-05 22:33:30|160143.5|159801.5|160152.9|159810.9|160152.9|159810.9|160132|159790|16
1651790020000|2022-05-05 22:33:40|160146.6|159804.6|160148.8|159806.8|160179.2|159837.2|160117.2|159775.2|18
1651790030000|2022-05-05 22:33:50|160136.5|159794.5|160139.7|159797.7|160156.3|159814.3|160132|159790|7
1651790040000|2022-05-05 22:34:00|160129.5|159787.5|160152.3|159810.3|160154.2|159812.2|160127|159785|9
1651790050000|2022-05-05 22:34:10|160154.2|159812.2|160150|159808|160154.2|159812.2|160148.2|159806.2|4
1651790060000|2022-05-05 22:34:20|160142.9|159800.9|160154.1|159812.1|160161.5|159819.5|160137.3|159795.3|7
1651790070000|2022-05-05 22:34:30|160149.8|159807.8|160111.9|159769.9|160149.8|159807.8|160111.9|159769.9|3
1651790080000|2022-05-05 22:34:40|160109.9|159767.9|160120|159778|160125.3|159783.3|160109.9|159767.9|4
1651790090000|2022-05-05 22:34:50|160119.2|159777.2|160160.7|159818.7|160163.5|159821.5|160116.9|159774.9|7
1651790100000|2022-05-05 22:35:00|160147.4|159805.4|160121.9|159779.9|160147.4|159805.4|160121.9|159779.9|7
1651790110000|2022-05-05 22:35:10|160120.4|159778.4|160145.4|159803.4|160175.9|159833.9|160120.4|159778.4|9
1651790120000|2022-05-05 22:35:20|160140.7|159798.7|160135.4|159793.4|160140.7|159798.7|160135.4|159793.4|4
1651790130000|2022-05-05 22:35:30|160134|159792|160122|159780|160134|159792|160122|159780|5
1651790150000|2022-05-05 22:35:50|160136.5|159794.5|160145.5|159803.5|160177.3|159835.3|160136.5|159794.5|6
1651790160000|2022-05-05 22:36:00|160158.7|159816.7|160160.4|159818.4|160165.4|159823.4|160137.6|159795.6|12
1651790170000|2022-05-05 22:36:10|160158|159816|160142.9|159800.9|160163.2|159821.2|160142.9|159800.9|5
1651790180000|2022-05-05 22:36:20|160153.4|159811.4|160153.4|159811.4|160153.4|159811.4|160153.4|159811.4|1
1651790190000|2022-05-05 22:36:30|160160.8|159818.8|160133.5|159791.5|160224.5|159882.5|160110.5|159768.5|8
1651790200000|2022-05-05 22:36:40|160140.3|159798.3|160130.8|159788.8|160140.3|159798.3|160129.6|159787.6|7
1651790210000|2022-05-05 22:36:50|160129.1|159787.1|160055.6|159713.6|160172|159830|160053.5|159711.5|17
1651790220000|2022-05-05 22:37:00|160092.1|159750.1|160078.8|159736.8|160092.1|159750.1|160063.2|159721.2|11
1651790230000|2022-05-05 22:37:10|160067.6|159725.6|160075.3|159733.3|160089.3|159747.3|160067.6|159725.6|9
1651790240000|2022-05-05 22:37:20|160068|159726|160075.8|159733.8|160082.3|159740.3|160058.4|159716.4|11
1651790250000|2022-05-05 22:37:30|160042.9|159700.9|160047|159705|160071.7|159729.7|160031.8|159689.8|6
1651790260000|2022-05-05 22:37:40|160081.9|159739.9|160082.5|159740.5|160089.6|159747.6|160058.8|159716.8|10
1651790270000|2022-05-05 22:37:50|160092.2|159750.2|160065.6|159723.6|160092.2|159750.2|160057.5|159715.5|5
1651790280000|2022-05-05 22:38:00|160094.2|159752.2|160071.2|159729.2|160094.2|159752.2|160066.6|159724.6|9
1651790290000|2022-05-05 22:38:10|160078.9|159736.9|160059.5|159717.5|160086.1|159744.1|160059.5|159717.5|10
1651790300000|2022-05-05 22:38:20|160083|159741|160026|159684|160099.1|159757.1|160026|159684|8
1651790310000|2022-05-05 22:38:30|160061.7|159719.7|160089.6|159747.6|160121.8|159779.8|160037.5|159695.5|10
1651790320000|2022-05-05 22:38:40|160089.2|159747.2|160069.7|159727.7|160122.3|159780.3|160069.7|159727.7|7
1651790330000|2022-05-05 22:38:50|160063|159721|160094.6|159752.6|160094.6|159752.6|160063|159721|4
1651790340000|2022-05-05 22:39:00|160103.9|159761.9|160089.7|159747.7|160103.9|159761.9|160076.3|159734.3|10
1651790350000|2022-05-05 22:39:10|160102.4|159760.4|160116.7|159774.7|160116.7|159774.7|160102.4|159760.4|3
1651790360000|2022-05-05 22:39:20|160122.4|159780.4|160045.2|159703.2|160130.4|159788.4|160045.2|159703.2|6
1651790370000|2022-05-05 22:39:30|160068|159726|160120|159778|160120|159778|160068|159726|8
1651790380000|2022-05-05 22:39:40|160115|159773|160115|159773|160115|159773|160115|159773|1
1651790390000|2022-05-05 22:39:50|160141|159799|160093.6|159751.6|160141|159799|160059|159717|6
1651790400000|2022-05-05 22:40:00|160097.6|159755.6|160133.2|159791.2|160140.6|159798.6|160097.6|159755.6|6
1651790410000|2022-05-05 22:40:10|160142.5|159800.5|160136.3|159794.3|160148.3|159806.3|160136.3|159794.3|5
1651790420000|2022-05-05 22:40:20|160131|159789|160131|159789|160138.9|159796.9|160127.8|159785.8|5
1651790430000|2022-05-05 22:40:30|160115|159773|160038.7|159696.7|160115|159773|160000.5|159658.5|3
1651790440000|2022-05-05 22:40:40|160048.2|159706.2|160086|159744|160108.2|159766.2|160048.2|159706.2|4
1651790450000|2022-05-05 22:40:50|160107.6|159765.6|160099.8|159757.8|160107.6|159765.6|160099.8|159757.8|3
1651790460000|2022-05-05 22:41:00|160126|159784|160139.2|159797.2|160139.3|159797.3|160117.4|159775.4|7
1651790470000|2022-05-05 22:41:10|160132.9|159790.9|160128.2|159786.2|160132.9|159790.9|160128.2|159786.2|3
1651790480000|2022-05-05 22:41:20|160115|159773|160153.3|159811.3|160153.3|159811.3|160115|159773|2
1651790490000|2022-05-05 22:41:30|160142.3|159800.3|160122|159780|160142.3|159800.3|160122|159780|4
1651790500000|2022-05-05 22:41:40|160126.1|159784.1|160129.9|159787.9|160147|159805|160126.1|159784.1|5
1651790510000|2022-05-05 22:41:50|160127.8|159785.8|160108.5|159766.5|160141.9|159799.9|160108.5|159766.5|5
1651790520000|2022-05-05 22:42:00|160141.6|159799.6|160155.5|159813.5|160155.5|159813.5|160130.2|159788.2|6
1651790530000|2022-05-05 22:42:10|160138.7|159796.7|160138.8|159796.8|160138.8|159796.8|160134.1|159792.1|4
1651790540000|2022-05-05 22:42:20|160134.1|159792.1|160139.1|159797.1|160142.1|159800.1|160121.9|159779.9|5
1651790550000|2022-05-05 22:42:30|160148.4|159806.4|160125|159783|160148.4|159806.4|160125|159783|5
1651790560000|2022-05-05 22:42:40|160123.4|159781.4|160121|159779|160123.4|159781.4|160119.3|159777.3|4
1651790570000|2022-05-05 22:42:50|160124.8|159782.8|160140.5|159798.5|160143|159801|160124.8|159782.8|3
1651790580000|2022-05-05 22:43:00|160134.6|159792.6|160126.3|159784.3|160134.6|159792.6|160122.3|159780.3|4
1651790590000|2022-05-05 22:43:10|160126.6|159784.6|160143.1|159801.1|160143.1|159801.1|160126.6|159784.6|3
1651790600000|2022-05-05 22:43:20|160134.8|159792.8|160140.3|159798.3|160148.1|159806.1|160134.8|159792.8|3
1651790610000|2022-05-05 22:43:30|160132.9|159790.9|160139.6|159797.6|160151.7|159809.7|160132.9|159790.9|4
1651790620000|2022-05-05 22:43:40|160134.8|159792.8|160115.5|159773.5|160134.8|159792.8|160115.5|159773.5|2
1651790630000|2022-05-05 22:43:50|160163.7|159821.7|160134.8|159792.8|160163.7|159821.7|160134.8|159792.8|2
1651790640000|2022-05-05 22:44:00|160115.5|159773.5|160115.5|159773.5|160163.7|159821.7|160115.5|159773.5|6
1651790660000|2022-05-05 22:44:20|160153.2|159811.2|160142.5|159800.5|160153.2|159811.2|160142.5|159800.5|2
1651790670000|2022-05-05 22:44:30|160139.1|159797.1|160123.2|159781.2|160139.1|159797.1|160115.2|159773.2|5
1651790680000|2022-05-05 22:44:40|160121.9|159779.9|160150.1|159808.1|160150.1|159808.1|160114.9|159772.9|4
1651790690000|2022-05-05 22:44:50|160080.8|159738.8|160065.1|159723.1|160097.3|159755.3|160057|159715|9
1651790700000|2022-05-05 22:45:00|160059.2|159717.2|160039.2|159697.2|160065.1|159723.1|160000.8|159658.8|9
1651790710000|2022-05-05 22:45:10|160095.8|159753.8|160044.4|159702.4|160095.8|159753.8|160044.4|159702.4|6
1651790720000|2022-05-05 22:45:20|160040.6|159698.6|160080.9|159738.9|160080.9|159738.9|160040.6|159698.6|7
1651790730000|2022-05-05 22:45:30|160080.8|159738.8|160063.3|159721.3|160084.2|159742.2|160008.6|159666.6|4
1651790740000|2022-05-05 22:45:40|160015.4|159673.4|160039.8|159697.8|160039.8|159697.8|160008.5|159666.5|5
1651790750000|2022-05-05 22:45:50|160050.1|159708.1|160117.3|159775.3|160117.3|159775.3|160041.2|159699.2|6
1651790760000|2022-05-05 22:46:00|160107.9|159765.9|160096.6|159754.6|160112.8|159770.8|160052.7|159710.7|8
1651790770000|2022-05-05 22:46:10|160114.7|159772.7|160080.2|159738.2|160114.7|159772.7|160071.8|159729.8|5
1651790780000|2022-05-05 22:46:20|160097.1|159755.1|160065.1|159723.1|160097.1|159755.1|160065.1|159723.1|4
1651790790000|2022-05-05 22:46:30|160095.6|159753.6|160087|159745|160100.2|159758.2|160087|159745|5
1651790800000|2022-05-05 22:46:40|160118.4|159776.4|160134.3|159792.3|160136.5|159794.5|160112.3|159770.3|5
1651790810000|2022-05-05 22:46:50|160051.9|159709.9|160089.8|159747.8|160089.8|159747.8|160051.9|159709.9|3
1651790820000|2022-05-05 22:47:00|160110.2|159768.2|160094.5|159752.5|160110.2|159768.2|160094.5|159752.5|5
1651790830000|2022-05-05 22:47:10|160144.7|159802.7|160125.4|159783.4|160144.7|159802.7|160124.6|159782.6|6
1651790840000|2022-05-05 22:47:20|160124.9|159782.9|160117|159775|160124.9|159782.9|160117|159775|2
1651790850000|2022-05-05 22:47:30|160008.1|159666.1|160039.2|159697.2|160039.2|159697.2|160008.1|159666.1|3
1651790860000|2022-05-05 22:47:40|160104.4|159762.4|160142.6|159800.6|160142.6|159800.6|160104.4|159762.4|4
1651790870000|2022-05-05 22:47:50|159999.4|159657.4|160007.4|159665.4|160038.7|159696.7|159999.4|159657.4|8
1651790880000|2022-05-05 22:48:00|160091.7|159749.7|160069.3|159727.3|160095.6|159753.6|160062|159720|7
1651790890000|2022-05-05 22:48:10|160051.8|159709.8|160025.8|159683.8|160073.7|159731.7|160025.8|159683.8|6
1651790900000|2022-05-05 22:48:20|160102.8|159760.8|160054.3|159712.3|160102.8|159760.8|160054.3|159712.3|5
1651790910000|2022-05-05 22:48:30|160059.5|159717.5|160064.7|159722.7|160083.9|159741.9|160053.2|159711.2|6
1651790920000|2022-05-05 22:48:40|160059.5|159717.5|160029.2|159687.2|160059.5|159717.5|160024.3|159682.3|4
1651790930000|2022-05-05 22:48:50|160050.9|159708.9|160070.6|159728.6|160103.3|159761.3|160050.9|159708.9|6
1651790940000|2022-05-05 22:49:00|160082.9|159740.9|160087.9|159745.9|160112.1|159770.1|160079.7|159737.7|5
1651790950000|2022-05-05 22:49:10|160086.1|159744.1|160062|159720|160096.2|159754.2|160062|159720|3
1651790960000|2022-05-05 22:49:20|160116.4|159774.4|160142.5|159800.5|160145.4|159803.4|160116.4|159774.4|4
1651790970000|2022-05-05 22:49:30|160133.8|159791.8|160117.9|159775.9|160150.1|159808.1|160117.9|159775.9|8
1651790980000|2022-05-05 22:49:40|160110.1|159768.1|160110.7|159768.7|160111.7|159769.7|160110.1|159768.1|3
1651790990000|2022-05-05 22:49:50|160112.5|159770.5|160113.1|159771.1|160113.1|159771.1|160112.5|159770.5|2
1651791000000|2022-05-05 22:50:00|160140.5|159798.5|160126.4|159784.4|160140.5|159798.5|160124.5|159782.5|5
1651791010000|2022-05-05 22:50:10|160124.7|159782.7|160118.6|159776.6|160138.4|159796.4|160111.4|159769.4|6
1651791020000|2022-05-05 22:50:20|160121.6|159779.6|160126.3|159784.3|160128.6|159786.6|160121.6|159779.6|3
1651791030000|2022-05-05 22:50:30|160136.3|159794.3|160128.2|159786.2|160136.3|159794.3|160128.2|159786.2|3
1651791040000|2022-05-05 22:50:40|160148.6|159806.6|160139.8|159797.8|160148.6|159806.6|160139.8|159797.8|3
1651791050000|2022-05-05 22:50:50|160133.2|159791.2|160139.4|159797.4|160146.6|159804.6|160133.2|159791.2|3
1651791060000|2022-05-05 22:51:00|160146.7|159804.7|160111.5|159769.5|160161.1|159819.1|160110.2|159768.2|10
1651791070000|2022-05-05 22:51:10|160113.4|159771.4|160115.8|159773.8|160115.8|159773.8|160113.4|159771.4|2
1651791080000|2022-05-05 22:51:20|160152|159810|160141.7|159799.7|160152|159810|160141.7|159799.7|2
1651791090000|2022-05-05 22:51:30|160138.5|159796.5|160120.4|159778.4|160138.5|159796.5|160120.4|159778.4|8
1651791100000|2022-05-05 22:51:40|160124.8|159782.8|160123.5|159781.5|160134.5|159792.5|160120.2|159778.2|7
1651791110000|2022-05-05 22:51:50|160123.3|159781.3|160125|159783|160128.3|159786.3|160117.5|159775.5|5
1651791120000|2022-05-05 22:52:00|160129.7|159787.7|160132.1|159790.1|160139.5|159797.5|160120.3|159778.3|6
1651791130000|2022-05-05 22:52:10|160137.7|159795.7|160140.1|159798.1|160140.1|159798.1|160124.1|159782.1|7
1651791140000|2022-05-05 22:52:20|160125.7|159783.7|160139.3|159797.3|160142.9|159800.9|160125.7|159783.7|7
1651791150000|2022-05-05 22:52:30|160138.6|159796.6|160123.5|159781.5|160146.7|159804.7|160123|159781|5
1651791160000|2022-05-05 22:52:40|160125.3|159783.3|160124.4|159782.4|160140.5|159798.5|160124.4|159782.4|4
1651791170000|2022-05-05 22:52:50|160109.8|159767.8|160137|159795|160137|159795|160109.8|159767.8|5
1651791180000|2022-05-05 22:53:00|160144.4|159802.4|160126.1|159784.1|160144.4|159802.4|160126.1|159784.1|4
1651791190000|2022-05-05 22:53:10|160127.8|159785.8|160125.3|159783.3|160142.8|159800.8|160111.5|159769.5|9
1651791200000|2022-05-05 22:53:20|160118.3|159776.3|160122.5|159780.5|160132.6|159790.6|160118.3|159776.3|6
1651791220000|2022-05-05 22:53:40|160147.9|159805.9|160135.9|159793.9|160147.9|159805.9|160135.9|159793.9|3
1651791230000|2022-05-05 22:53:50|160131.9|159789.9|160113.9|159771.9|160131.9|159789.9|160113.9|159771.9|3
1651791240000|2022-05-05 22:54:00|160151.8|159809.8|160130|159788|160151.8|159809.8|160110.5|159768.5|10
1651791250000|2022-05-05 22:54:10|160136.9|159794.9|160120.2|159778.2|160136.9|159794.9|160120.2|159778.2|5
1651791260000|2022-05-05 22:54:20|160134|159792|160125.6|159783.6|160134|159792|160125.6|159783.6|3
1651791270000|2022-05-05 22:54:30|160128.2|159786.2|160125.3|159783.3|160128.2|159786.2|160125.3|159783.3|3
1651791280000|2022-05-05 22:54:40|160123.3|159781.3|160116|159774|160127.4|159785.4|160109.4|159767.4|9
1651791290000|2022-05-05 22:54:50|160144.9|159802.9|160128.4|159786.4|160149.9|159807.9|160127|159785|5
1651791300000|2022-05-05 22:55:00|160125.5|159783.5|160094.1|159752.1|160138.4|159796.4|160087.1|159745.1|6
1651791310000|2022-05-05 22:55:10|160098.6|159756.6|160097.4|159755.4|160102.6|159760.6|160092|159750|15
1651791320000|2022-05-05 22:55:20|160089.5|159747.5|160103.5|159761.5|160103.5|159761.5|160089.5|159747.5|9
1651791330000|2022-05-05 22:55:30|160091.9|159749.9|160097.1|159755.1|160097.1|159755.1|160091.9|159749.9|5
1651791340000|2022-05-05 22:55:40|160084.2|159742.2|160108.5|159766.5|160108.5|159766.5|160084.2|159742.2|14
1651791350000|2022-05-05 22:55:50|160074.5|159732.5|160099.6|159757.6|160099.6|159757.6|160074.5|159732.5|4
1651791360000|2022-05-05 22:56:00|160097.1|159755.1|160093.7|159751.7|160097.1|159755.1|160081|159739|5
1651791370000|2022-05-05 22:56:10|160097.9|159755.9|160083.2|159741.2|160097.9|159755.9|160083.2|159741.2|4
1651791380000|2022-05-05 22:56:20|160074.6|159732.6|160080.3|159738.3|160085.3|159743.3|160073.4|159731.4|5
1651791390000|2022-05-05 22:56:30|160089|159747|160085.9|159743.9|160089|159747|160064.2|159722.2|4
1651791400000|2022-05-05 22:56:40|160099.7|159757.7|160110.5|159768.5|160111.6|159769.6|160099.7|159757.7|6
1651791410000|2022-05-05 22:56:50|160112.5|159770.5|160112.5|159770.5|160112.5|159770.5|160112.5|159770.5|1
1651791420000|2022-05-05 22:57:00|160110.1|159768.1|160086.1|159744.1|160110.1|159768.1|160079.7|159737.7|3
1651791430000|2022-05-05 22:57:10|160092|159750|160101.5|159759.5|160115.5|159773.5|160092|159750|5
1651791440000|2022-05-05 22:57:20|160100.8|159758.8|160083.8|159741.8|160100.8|159758.8|160080.1|159738.1|4
1651791450000|2022-05-05 22:57:30|160094.6|159752.6|160094.6|159752.6|160094.6|159752.6|160094.6|159752.6|1
1651791460000|2022-05-05 22:57:40|160076.9|159734.9|160085.9|159743.9|160085.9|159743.9|160076.9|159734.9|2
1651791470000|2022-05-05 22:57:50|160094.6|159752.6|160075.5|159733.5|160114.8|159772.8|160075.5|159733.5|4
1651791480000|2022-05-05 22:58:00|160071.4|159729.4|160104.2|159762.2|160104.2|159762.2|160071.4|159729.4|10
1651791490000|2022-05-05 22:58:10|160102.6|159760.6|160104.4|159762.4|160105.6|159763.6|160102.5|159760.5|7
1651791500000|2022-05-05 22:58:20|160088.4|159746.4|160094.7|159752.7|160094.7|159752.7|160088.4|159746.4|3
1651791510000|2022-05-05 22:58:30|160096.2|159754.2|160095.3|159753.3|160096.2|159754.2|160075.2|159733.2|6
1651791520000|2022-05-05 22:58:40|160097.6|159755.6|160109.6|159767.6|160109.6|159767.6|160097.6|159755.6|5
1651791530000|2022-05-05 22:58:50|160110.4|159768.4|160110.4|159768.4|160110.4|159768.4|160110.4|159768.4|1
1651791540000|2022-05-05 22:59:00|160074.7|159732.7|160098.7|159756.7|160101.6|159759.6|160074.7|159732.7|7
1651791550000|2022-05-05 22:59:10|160087.7|159745.7|160065.2|159723.2|160087.7|159745.7|160064.1|159722.1|13
1651791560000|2022-05-05 22:59:20|160048.4|159706.4|160064.1|159722.1|160076.1|159734.1|160046.3|159704.3|8
1651791570000|2022-05-05 22:59:30|160067.9|159725.9|160058|159716|160080|159738|160048.5|159706.5|8
1651791580000|2022-05-05 22:59:40|160066.8|159724.8|160045.5|159703.5|160078.4|159736.4|160041.4|159699.4|7
1651791590000|2022-05-05 22:59:50|160035.6|159693.6|160042.7|159700.7|160074.1|159732.1|160035.6|159693.6|12
1651791600000|2022-05-05 23:00:00|160051|159709|160080.9|159738.9|160089.1|159747.1|160051|159709|17
1651791610000|2022-05-05 23:00:10|160083.5|159741.5|160070.5|159728.5|160092|159750|160053.6|159711.6|11
1651791620000|2022-05-05 23:00:20|160075.8|159733.8|160049.3|159707.3|160075.8|159733.8|160049.3|159707.3|2
1651791630000|2022-05-05 23:00:30|160061.8|159719.8|160065.2|159723.2|160069|159727|160058.7|159716.7|9
1651791640000|2022-05-05 23:00:40|160088.9|159746.9|160098|159756|160098|159756|160008.2|159666.2|12
1651791650000|2022-05-05 23:00:50|160097.6|159755.6|160099.5|159757.5|160101.2|159759.2|160097.6|159755.6|11
1651791660000|2022-05-05 23:01:00|160101.7|159759.7|160089.4|159747.4|160101.7|159759.7|160089.4|159747.4|6
1651791670000|2022-05-05 23:01:10|160051.8|159709.8|160071.8|159729.8|160073.3|159731.3|160051.8|159709.8|8
1651791680000|2022-05-05 23:01:20|160069.6|159727.6|160038.7|159696.7|160069.6|159727.6|160038.7|159696.7|8
1651791690000|2022-05-05 23:01:30|160041.9|159699.9|160028.8|159686.8|160044.1|159702.1|160014.1|159672.1|18
1651791700000|2022-05-05 23:01:40|160028.6|159686.6|160041|159699|160046.9|159704.9|160015.5|159673.5|19
1651791710000|2022-05-05 23:01:50|160044.3|159702.3|160042.1|159700.1|160051.5|159709.5|160025.7|159683.7|14
1651791720000|2022-05-05 23:02:00|160069.8|159727.8|160064.2|159722.2|160069.8|159727.8|160064.2|159722.2|10
1651791730000|2022-05-05 23:02:10|160067.6|159725.6|160071|159729|160071.1|159729.1|160064.3|159722.3|9
1651791740000|2022-05-05 23:02:20|160068.1|159726.1|160073.4|159731.4|160074.2|159732.2|160053|159711|10
1651791750000|2022-05-05 23:02:30|160011.1|159669.1|160029.8|159687.8|160055.2|159713.2|160000.7|159658.7|9
1651791760000|2022-05-05 23:02:40|159977.6|159635.6|160040.6|159698.6|160061.3|159719.3|159977.6|159635.6|6
1651791770000|2022-05-05 23:02:50|160044.9|159702.9|160059|159717|160059|159717|160044.9|159702.9|5
1651791780000|2022-05-05 23:03:00|160043.5|159701.5|160023.7|159681.7|160051.3|159709.3|160023|159681|15
1651791790000|2022-05-05 23:03:10|160032.5|159690.5|160041.5|159699.5|160048.5|159706.5|160016.4|159674.4|16
1651791800000|2022-05-05 23:03:20|160034.3|159692.3|160048.9|159706.9|160048.9|159706.9|160028.5|159686.5|10
1651791810000|2022-05-05 23:03:30|160018.4|159676.4|160031.2|159689.2|160045|159703|160013.8|159671.8|13
1651791820000|2022-05-05 23:03:40|160077.5|159735.5|160009.5|159667.5|160078.3|159740|160009.5|159667.5|17
1651791830000|2022-05-05 23:03:50|160038.4|159696.4|160050.8|159708.8|160065.9|159723.9|160017.3|159675.3|16
1651791840000|2022-05-05 23:04:00|160057.7|159715.7|160065.5|159723.5|160065.7|159723.7|160048.3|159706.3|12
1651791850000|2022-05-05 23:04:10|160040.2|159698.2|160091.9|159749.9|160092|159750|160040.2|159698.2|6
1651791860000|2022-05-05 23:04:20|159988.2|159646.2|160079.2|159743.3|160091.4|159749.4|159988.2|159646.2|9
1651791870000|2022-05-05 23:04:30|160073.5|159742.4|160059.2|159717.2|160089.5|159747.5|160009.9|159667.9|14
1651791880000|2022-05-05 23:04:40|160050.9|159708.9|160040.5|159698.5|160080.5|159738.5|160030.9|159688.9|10
1651791890000|2022-05-05 23:04:50|160055.6|159713.6|160044.3|159702.3|160075.5|159733.5|160044.3|159702.3|7
1651791900000|2022-05-05 23:05:00|160047.3|159705.3|160049.9|159718.2|160072.5|159730.5|160046.8|159704.8|11
1651791910000|2022-05-05 23:05:10|160043.5|159716.4|160028.9|159735.8|160065.5|159748|160028.9|159694.6|19
1651791920000|2022-05-05 23:05:20|160036.8|159738|160069|159742.9|160069|159742.9|159993.8|159651.8|15
1651791930000|2022-05-05 23:05:30|160083.7|159741.7|160044|159702|160083.7|159741.7|160010.3|159668.3|15
1651791940000|2022-05-05 23:05:40|160035.7|159693.7|160045.6|159703.6|160060.6|159718.6|160030.2|159688.2|14
1651791950000|2022-05-05 23:05:50|160053.4|159714.6|160043.6|159701.6|160057.7|159725.5|160038.5|159701.6|8
1651791960000|2022-05-05 23:06:00|160045.7|159703.7|160054.4|159712.4|160054.4|159712.4|160045.7|159703.7|7
1651791970000|2022-05-05 23:06:10|160024.9|159741.8|160031.4|159689.4|160059.2|159742.3|160024.9|159689.4|8
1651791980000|2022-05-05 23:06:20|160039.1|159697.1|160041.6|159699.6|160047|159705|160039.1|159697.1|3
1651791990000|2022-05-05 23:06:30|160028.6|159707.2|160069.9|159727.9|160069.9|159741.3|160027|159707.2|7
1651792000000|2022-05-05 23:06:40|160051.2|159716.4|160031.9|159689.9|160066.9|159724.9|160031.8|159689.8|9
1651792010000|2022-05-05 23:06:50|160026.2|159684.2|160038.8|159696.8|160055|159713|160026.1|159684.1|11
1651792020000|2022-05-05 23:07:00|160038.3|159696.3|160025.2|159683.2|160063.2|159721.2|160021.9|159679.9|18
1651792030000|2022-05-05 23:07:10|160022.3|159680.3|160041.3|159699.3|160048.2|159706.2|160022.3|159680.3|15
1651792040000|2022-05-05 23:07:20|160036.7|159694.7|160032.9|159690.9|160040.4|159698.4|160020.8|159678.8|14
1651792050000|2022-05-05 23:07:30|160029.1|159687.1|160038.4|159696.4|160048.6|159706.6|160022.1|159680.1|20
1651792060000|2022-05-05 23:07:40|160036.3|159694.3|160045.3|159703.3|160046.6|159704.6|160029.1|159687.1|13
1651792070000|2022-05-05 23:07:50|160036.9|159694.9|160028|159686|160045.3|159703.3|160027.9|159685.9|13
1651792080000|2022-05-05 23:08:00|160033.8|159691.8|160012.7|159670.7|160065.2|159723.2|159989.8|159647.8|17
1651792090000|2022-05-05 23:08:10|160002.8|159660.8|160034.4|159692.4|160036|159694|159996.8|159654.8|12
1651792100000|2022-05-05 23:08:20|160026.3|159684.3|160029.5|159687.5|160035.8|159693.8|160023.5|159681.5|6
1651792110000|2022-05-05 23:08:30|160044.1|159702.1|160018.2|159676.2|160044.1|159702.1|160011.8|159669.8|12
1651792120000|2022-05-05 23:08:40|160013.4|159671.4|160036.2|159694.2|160046.2|159704.2|160009.8|159667.8|15
1651792130000|2022-05-05 23:08:50|160036.1|159694.1|160009|159667|160046.2|159714.4|160001.8|159659.8|21
1651792140000|2022-05-05 23:09:00|160008.9|159666.9|160034.9|159692.9|160067.5|159725.5|159993.6|159651.6|26
1651792150000|2022-05-05 23:09:10|160029.5|159687.5|160039.4|159697.4|160043.9|159701.9|160024.8|159682.8|15
1651792160000|2022-05-05 23:09:20|160036.5|159694.5|160020.8|159678.8|160039.3|159697.3|160020.7|159678.7|16
1651792170000|2022-05-05 23:09:30|160026.4|159684.4|160024.8|159682.8|160026.9|159684.9|160014.4|159672.4|11
1651792180000|2022-05-05 23:09:40|160024.9|159682.9|160010.7|159668.7|160049.9|159707.9|160010.7|159668.7|18
1651792190000|2022-05-05 23:09:50|160006.1|159664.1|160033.5|159691.5|160041.9|159699.9|160006.1|159664.1|15
1651792200000|2022-05-05 23:10:00|160048.9|159706.9|160039.9|159697.9|160068|159726|160033.6|159691.6|13
1651792210000|2022-05-05 23:10:10|160062.6|159720.6|160040.6|159698.6|160062.6|159720.6|160030.5|159688.5|16
1651792220000|2022-05-05 23:10:20|160036.3|159694.3|160041.9|159699.9|160052.2|159710.2|160028.8|159686.8|11
1651792230000|2022-05-05 23:10:30|160034.7|159692.7|160034.3|159692.3|160051.2|159709.2|160034.3|159692.3|12
1651792240000|2022-05-05 23:10:40|160045.4|159703.4|160023.4|159681.4|160045.4|159703.4|160012.3|159670.3|9
1651792250000|2022-05-05 23:10:50|160016.4|159674.4|160026.4|159684.4|160036.2|159694.2|160016.4|159674.4|9
1651792260000|2022-05-05 23:11:00|160035.1|159693.1|160043.1|159702.8|160046.3|159704.3|159993.8|159651.8|12
1651792270000|2022-05-05 23:11:10|160011.6|159669.6|160028|159686|160042.7|159700.7|160011.6|159669.6|8
1651792280000|2022-05-05 23:11:20|160043.4|159701.4|160038.1|159696.1|160050|159708|160023.9|159681.9|8
1651792290000|2022-05-05 23:11:30|160048.4|159706.4|160045.6|159703.6|160048.4|159706.4|160028.9|159686.9|5
1651792300000|2022-05-05 23:11:40|160021.7|159679.7|160089.2|159747.2|160089.2|159747.2|160021.7|159679.7|5
1651792310000|2022-05-05 23:11:50|160013.8|159671.8|159992.2|159650.2|160075.4|159736.1|159992.2|159650.2|5
1651792320000|2022-05-05 23:12:00|160032.6|159690.6|160022.7|159680.7|160067.7|159725.7|159999|159657|20
1651792330000|2022-05-05 23:12:10|160015.4|159673.4|160036|159694|160036|159694|160003.6|159661.6|16
1651792340000|2022-05-05 23:12:20|160035.9|159693.9|160049.2|159707.2|160049.2|159707.2|160026.4|159684.4|18
1651792350000|2022-05-05 23:12:30|160048.3|159706.3|160033|159691|160048.3|159706.3|160017.6|159675.6|11
1651792360000|2022-05-05 23:12:40|160028.2|159686.2|160035.7|159693.7|160048.3|159706.3|160025.2|159683.2|11
1651792370000|2022-05-05 23:12:50|160033.7|159691.7|160046.4|159704.4|160049.8|159707.8|160029.9|159687.9|10
1651792380000|2022-05-05 23:13:00|160044.6|159702.6|160037.7|159695.7|160047|159705|160027.6|159685.6|17
1651792390000|2022-05-05 23:13:10|160028.4|159686.4|160039.5|159697.5|160047.3|159705.3|160026.5|159684.5|12
1651792400000|2022-05-05 23:13:20|160036.1|159694.1|160034.3|159692.3|160047.2|159705.2|160034.3|159692.3|9
1651792410000|2022-05-05 23:13:30|160027.6|159685.6|160050.9|159708.9|160050.9|159708.9|160027.6|159685.6|8
1651792420000|2022-05-05 23:13:40|160027.4|159685.4|160025.5|159683.5|160044.6|159702.6|160021.2|159679.2|6
1651792430000|2022-05-05 23:13:50|160014.4|159672.4|160036.3|159694.3|160039|159697|160014.4|159672.4|8
1651792440000|2022-05-05 23:14:00|160042.9|159700.9|160029.2|159687.2|160053.4|159711.4|160024|159682|8
1651792450000|2022-05-05 23:14:10|160040.7|159698.7|160043.8|159701.8|160043.8|159709.3|160033|159691|7
1651792460000|2022-05-05 23:14:20|160028.3|159686.3|160016.3|159674.3|160053.1|159711.1|160005.8|159663.8|10
1651792470000|2022-05-05 23:14:30|160006.1|159664.1|160013.8|159671.8|160034.3|159692.3|159989.9|159647.9|20
1651792480000|2022-05-05 23:14:40|160013.7|159671.7|160036.3|159694.3|160051.6|159709.6|159997.9|159655.9|22
1651792490000|2022-05-05 23:14:50|160032.9|159690.9|160025.4|159683.4|160060.1|159718.1|160025.4|159683.4|22
1651792500000|2022-05-05 23:15:00|160027.8|159685.8|160024.3|159682.3|160039.2|159697.2|160017.8|159675.8|15
1651792510000|2022-05-05 23:15:10|160020.8|159678.8|160015.8|159673.8|160029.3|159687.3|160015.8|159673.8|15
1651792520000|2022-05-05 23:15:20|160019.5|159677.5|160021.3|159679.3|160035.7|159693.7|160015.6|159673.6|18
1651792530000|2022-05-05 23:15:30|160024.2|159682.2|159990.1|159648.1|160037.4|159735.7|159961.4|159619.4|23
1651792540000|2022-05-05 23:15:40|159967.7|159625.7|159989.5|159647.5|160037|159695|159961.1|159619.1|23
1651792550000|2022-05-05 23:15:50|159989.4|159647.4|160003.9|159661.9|160004.6|159662.6|159982.3|159640.3|18
1651792560000|2022-05-05 23:16:00|160043.6|159701.6|160047.3|159705.3|160050.2|159708.2|160031.5|159689.5|24
1651792570000|2022-05-05 23:16:10|160044.5|159702.5|160056|159714|160056|159714|160027.2|159685.2|23
1651792580000|2022-05-05 23:16:20|160049.4|159707.4|160050.2|159708.2|160056.2|159714.2|160045.5|159703.5|20
1651792590000|2022-05-05 23:16:30|160056.9|159714.9|160034.9|159692.9|160068.2|159726.2|159996.9|159654.9|24
1651792600000|2022-05-05 23:16:40|160034.8|159692.8|160039|159697|160050.4|159708.4|160021.7|159679.7|17
1651792610000|2022-05-05 23:16:50|160033.4|159691.4|160047.4|159705.4|160055.9|159713.9|160033.3|159691.3|8
1651792620000|2022-05-05 23:17:00|160051|159709|160016.5|159674.5|160065.2|159723.2|159995.6|159653.6|8
1651792630000|2022-05-05 23:17:10|160007.4|159665.4|160050.9|159708.9|160078|159736|160007.4|159665.4|9
1651792640000|2022-05-05 23:17:20|160067.8|159725.8|160036.9|159694.9|160079.3|159737.3|160031.5|159689.5|7
1651792650000|2022-05-05 23:17:30|160037|159695|160047.7|159705.7|160062.1|159720.1|160037|159695|15
1651792660000|2022-05-05 23:17:40|160013.4|159671.4|160064.4|159722.4|160064.4|159722.4|160013.4|159671.4|15
1651792670000|2022-05-05 23:17:50|160066.1|159724.1|160049.8|159707.8|160067.1|159725.1|160046.4|159704.4|13
1651792680000|2022-05-05 23:18:00|160056.9|159714.9|160018.1|159676.1|160067.5|159725.5|160018.1|159676.1|9
1651792690000|2022-05-05 23:18:10|160001.4|159659.4|160000|159658|160062.3|159720.3|159999.9|159657.9|13
1651792700000|2022-05-05 23:18:20|160000.1|159658.1|160021.9|159679.9|160073.3|159767.1|159977.9|159635.9|19
1651792710000|2022-05-05 23:18:30|160018.4|159676.4|160034.4|159692.4|160061.9|159719.9|160012.9|159670.9|15
1651792720000|2022-05-05 23:18:40|160030.2|159688.2|160064.9|159722.9|160073.3|159731.3|160030.2|159688.2|17
1651792730000|2022-05-05 23:18:50|160065.4|159723.4|160039.4|159697.4|160072.2|159730.2|160039.3|159697.3|13
1651792740000|2022-05-05 23:19:00|160036.9|159694.9|160040.3|159698.3|160044.7|159702.7|160035.6|159693.6|11
1651792750000|2022-05-05 23:19:10|160037.9|159695.9|160042.9|159700.9|160073.8|159731.8|160023.8|159681.8|10
1651792760000|2022-05-05 23:19:20|160040.5|159698.5|160029.7|159687.7|160095|159800.7|160025.7|159683.7|10
1651792770000|2022-05-05 23:19:30|160052.3|159710.3|160075.9|159733.9|160085.2|159743.2|160039.2|159697.2|17
1651792780000|2022-05-05 23:19:40|160071|159729|160064.7|159722.7|160071|159729|160055.6|159713.6|16
1651792790000|2022-05-05 23:19:50|160062.6|159720.6|160045.3|159703.3|160073.4|159731.4|160044.2|159702.2|13
1651792800000|2022-05-05 23:20:00|160049.5|159707.5|160060.4|159718.4|160067.8|159725.8|160043.8|159701.8|10
1651792810000|2022-05-05 23:20:10|160043.5|159701.5|160043.2|159701.2|160090.4|159748.4|159985.4|159643.4|13
1651792820000|2022-05-05 23:20:20|160033.5|159691.5|160051.9|159709.9|160076.8|159734.8|160033.5|159691.5|11
1651792830000|2022-05-05 23:20:30|160049.9|159707.9|160065.3|159723.3|160082|159740|160049.9|159707.9|8
1651792840000|2022-05-05 23:20:40|160054.5|159712.5|160048.8|159706.8|160065.2|159723.2|160048.7|159706.7|4
1651792850000|2022-05-05 23:20:50|160059|159717|160077.2|159735.2|160077.2|159735.2|160037.6|159695.6|7
1651792860000|2022-05-05 23:21:00|160070.6|159728.6|160082.6|159740.6|160093.5|159754.1|160053.3|159711.3|10
1651792870000|2022-05-05 23:21:10|160082|159740|160070.9|159728.9|160082|159740|160050.9|159708.9|13
1651792880000|2022-05-05 23:21:20|160083.8|159741.8|160078.4|159736.4|160085.5|159743.5|160075|159733|5
1651792890000|2022-05-05 23:21:30|160080.3|159738.3|160094.3|159753.9|160101|159765.4|160080.3|159738.3|5
1651792900000|2022-05-05 23:21:40|160088.2|159746.2|160045.4|159703.4|160088.2|159746.2|159983.1|159641.1|10
1651792910000|2022-05-05 23:21:50|160014.3|159672.3|160019.5|159677.5|160060.1|159718.1|160014.3|159672.3|8
1651792920000|2022-05-05 23:22:00|160047.4|159705.4|160086.5|159744.5|160093.4|159754.7|160046.5|159704.5|9
1651792930000|2022-05-05 23:22:10|160078.1|159736.1|160085|159743|160086|159744|160059.9|159717.9|6
1651792940000|2022-05-05 23:22:20|160062.7|159720.7|160070|159728|160091.6|159778.4|160062.7|159720.7|5
1651792950000|2022-05-05 23:22:30|160071.1|159729.1|160073.1|159731.1|160079|159737|160065.2|159723.2|10
1651792960000|2022-05-05 23:22:40|160069.3|159727.3|160064.5|159722.5|160084.7|159745.7|160047.2|159705.2|10
1651792970000|2022-05-05 23:22:50|160056.6|159714.6|160059.2|159717.2|160068|159726|160048.7|159706.7|8
1651792980000|2022-05-05 23:23:00|160053|159711|160060|159718|160069.1|159727.1|160048.2|159706.2|9
1651792990000|2022-05-05 23:23:10|160065.4|159723.4|160060.7|159718.7|160066.8|159724.8|160040.6|159698.6|13
1651793000000|2022-05-05 23:23:20|160049.5|159707.5|160053.6|159711.6|160058.6|159716.6|160047.7|159705.7|21
1651793010000|2022-05-05 23:23:30|160053.2|159711.2|160039.9|159697.9|160053.2|159711.2|160032.5|159690.5|19
1651793020000|2022-05-05 23:23:40|160038.9|159696.9|160041.3|159699.3|160054.6|159712.6|160006.1|159664.1|22
1651793030000|2022-05-05 23:23:50|160031.8|159689.8|160036.6|159694.6|160043.3|159701.3|160009.3|159667.3|28
1651793040000|2022-05-05 23:24:00|160038.2|159696.2|160041.3|159699.3|160043.9|159701.9|160030.7|159688.7|27
1651793050000|2022-05-05 23:24:10|160037.1|159695.1|160045.5|159703.5|160062.8|159720.8|160033.7|159691.7|19
1651793060000|2022-05-05 23:24:20|160043.8|159701.8|160050.6|159708.6|160052.4|159710.4|160043.8|159701.8|9
1651793070000|2022-05-05 23:24:30|160043.6|159701.6|160040.3|159698.3|160044.5|159702.5|160033.4|159691.4|15
1651793080000|2022-05-05 23:24:40|160043.3|159701.3|160037.4|159695.4|160047.1|159705.1|160021.3|159679.3|10
1651793090000|2022-05-05 23:24:50|160042.6|159700.6|160054.7|159712.7|160054.7|159712.7|160021.2|159679.2|16
1651793100000|2022-05-05 23:25:00|160053.7|159711.7|160048.1|159706.1|160055.2|159713.2|160040|159698|13
1651793110000|2022-05-05 23:25:10|160052.7|159710.7|160042|159700|160060.7|159718.7|160042|159700|12
1651793120000|2022-05-05 23:25:20|160048.5|159706.5|160057|159715|160062.3|159720.3|160048.5|159706.5|6
1651793130000|2022-05-05 23:25:30|160059.1|159717.1|160069.9|159742.9|160069.9|159747.5|160057|159715|9
1651793140000|2022-05-05 23:25:40|160064.2|159751.3|160041.4|159699.4|160064.2|159751.8|160019.7|159677.7|8
1651793150000|2022-05-05 23:25:50|160061.1|159720.4|160064.9|159722.9|160064.9|159722.9|160049.9|159707.9|6
1651793160000|2022-05-05 23:26:00|160070.3|159728.3|160067|159725|160071.3|159729.3|160056.7|159714.7|13
1651793170000|2022-05-05 23:26:10|160068.9|159726.9|160085.2|159743.2|160085.2|159743.2|160067.8|159725.8|6
1651793180000|2022-05-05 23:26:20|160092.2|159750.2|160075.7|159733.7|160093.2|159751.2|160044.7|159702.7|11
1651793190000|2022-05-05 23:26:30|160073.9|159731.9|160052.1|159710.1|160073.9|159731.9|160038.5|159696.5|5
1651793200000|2022-05-05 23:26:40|160052.4|159710.4|160067.2|159725.2|160071.3|159729.3|160044.5|159702.5|5
1651793210000|2022-05-05 23:26:50|160073.3|159731.3|160089.5|159751.5|160089.5|159753.3|160073.3|159731.3|5
1651793220000|2022-05-05 23:27:00|160075.9|159733.9|160076.3|159734.3|160083.8|159741.8|160065.4|159723.4|14
1651793230000|2022-05-05 23:27:10|160063.2|159721.2|160060.8|159718.8|160067.1|159725.1|160020.8|159678.8|10
1651793240000|2022-05-05 23:27:20|160063.2|159721.2|160068.9|159726.9|160071.2|159729.2|160042.7|159700.7|8
1651793250000|2022-05-05 23:27:30|160074.4|159732.4|160060.6|159718.6|160075.7|159733.7|160045|159703|6
1651793260000|2022-05-05 23:27:40|160071|159729|160084.2|159742.2|160100.7|159758.7|160071|159729|6
1651793270000|2022-05-05 23:27:50|160087.3|159745.3|160084.5|159742.5|160087.3|159745.3|160059.5|159717.5|11
1651793280000|2022-05-05 23:28:00|160084.8|159742.8|160057.8|159715.8|160084.8|159742.8|160057.1|159715.1|18
1651793290000|2022-05-05 23:28:10|160057.7|159715.7|160033.7|159691.7|160065.2|159726.2|160015.2|159673.2|24
1651793300000|2022-05-05 23:28:20|160031.9|159689.9|160026.8|159684.8|160038.3|159696.3|160014.8|159672.8|17
1651793310000|2022-05-05 23:28:30|160028.2|159686.2|160034.5|159692.5|160040|159698|160025.5|159683.5|9
1651793320000|2022-05-05 23:28:40|160023.6|159681.6|160031.9|159689.9|160033.9|159691.9|160008.4|159666.4|12
1651793330000|2022-05-05 23:28:50|160039.4|159697.4|160024.9|159682.9|160039.4|159697.4|160024.7|159682.7|7
1651793340000|2022-05-05 23:29:00|160034.8|159692.8|160021.5|159679.5|160036.4|159694.4|160018.8|159676.8|14
1651793350000|2022-05-05 23:29:10|160024.4|159682.4|160019.8|159677.8|160028.4|159686.4|160014.3|159672.3|7
1651793360000|2022-05-05 23:29:20|160023.5|159681.5|160006.5|159664.5|160030|159688|160006.5|159664.5|8
1651793370000|2022-05-05 23:29:30|160014.9|159672.9|160004.9|159662.9|160019|159677|159995.7|159653.7|10
1651793380000|2022-05-05 23:29:40|160010.9|159668.9|160036.4|159694.4|160036.4|159694.4|160010.9|159668.9|15
1651793390000|2022-05-05 23:29:50|160034.4|159692.4|160047.3|159705.3|160050|159708|160024.8|159682.8|27
1651793400000|2022-05-05 23:30:00|160045|159703|160034.8|159692.8|160049|159707|160011.6|159669.6|21
1651793410000|2022-05-05 23:30:10|160037.2|159695.2|160041.6|159699.6|160058.3|159716.3|160032.6|159690.6|16
1651793420000|2022-05-05 23:30:20|160048.7|159706.7|160052|159710|160052|159710|160038.2|159696.2|15
1651793430000|2022-05-05 23:30:30|160053|159711|160032|159690|160053|159711|160032|159690|15
1651793440000|2022-05-05 23:30:40|160030.8|159688.8|160033.4|159691.4|160042.9|159700.9|160027.4|159685.4|15
1651793450000|2022-05-05 23:30:50|160022.5|159680.5|160055.4|159718.2|160057.5|159739|160022.5|159680.5|13
1651793460000|2022-05-05 23:31:00|160061.3|159719.3|160015.6|159673.6|160061.3|159719.3|160008.6|159666.6|15
1651793470000|2022-05-05 23:31:10|160017|159675|160034.9|159692.9|160046.4|159729.8|160000.3|159658.3|11
1651793480000|2022-05-05 23:31:20|160050.6|159708.6|160052.1|159710.1|160062.9|159720.9|159971.6|159629.6|18
1651793490000|2022-05-05 23:31:30|160059.3|159717.3|160028.2|159686.2|160059.3|159717.3|160028.2|159686.2|14
1651793500000|2022-05-05 23:31:40|160029.6|159687.6|160052.5|159710.5|160052.5|159710.5|160020.4|159678.4|12
1651793510000|2022-05-05 23:31:50|160043.8|159701.8|160052.1|159710.1|160070.1|159755|160000.4|159658.4|12
1651793520000|2022-05-05 23:32:00|160058.8|159716.8|160060|159718|160070.2|159728.2|160039.3|159697.3|16
1651793530000|2022-05-05 23:32:10|160060.3|159718.3|160056.9|159714.9|160061.8|159719.8|160034.2|159692.2|13
1651793540000|2022-05-05 23:32:20|160058.4|159716.4|160062.1|159720.1|160062.1|159720.1|160031.4|159689.4|13
1651793550000|2022-05-05 23:32:30|160068.1|159726.1|160041.8|159699.8|160069.5|159727.5|160036.8|159694.8|7
1651793560000|2022-05-05 23:32:40|160048.5|159706.5|160072.9|159730.9|160072.9|159730.9|160048.5|159706.5|4
1651793570000|2022-05-05 23:32:50|160032.8|159690.8|160072.6|159730.6|160075.4|159747|160032.8|159690.8|10
1651793580000|2022-05-05 23:33:00|160070.7|159728.7|160060.9|159718.9|160072.4|159730.4|160027.7|159685.7|15
1651793590000|2022-05-05 23:33:10|160064.6|159722.6|160065|159723|160068.7|159726.7|160049.8|159707.8|9
1651793600000|2022-05-05 23:33:20|160063.9|159721.9|160035.3|159693.3|160063.9|159721.9|160035.3|159693.3|6
1651793610000|2022-05-05 23:33:30|160048.4|159706.4|160022.5|159680.5|160048.4|159706.4|160007.5|159665.5|6
1651793620000|2022-05-05 23:33:40|160048.9|159706.9|160058.2|159716.2|160067.6|159725.6|160041.8|159699.8|9
1651793630000|2022-05-05 23:33:50|160076.3|159734.3|160095.8|159753.8|160095.8|159753.8|160076.1|159734.1|4
1651793640000|2022-05-05 23:34:00|160059.3|159717.3|160069.4|159727.4|160069.4|159727.4|160021.2|159679.2|7
1651793650000|2022-05-05 23:34:10|160066.5|159724.5|160054.4|159712.4|160066.5|159724.5|160050.8|159708.8|3
1651793660000|2022-05-05 23:34:20|160061.1|159719.1|160097|159755|160097.6|159755.6|160061.1|159719.1|4
1651793670000|2022-05-05 23:34:30|160094.3|159752.3|160091.8|159749.8|160095|159753|160089.1|159747.1|5
1651793680000|2022-05-05 23:34:40|160091.6|159749.6|160044|159702|160097|159755|160021.3|159679.3|9
1651793690000|2022-05-05 23:34:50|160024.4|159682.4|160018.8|159676.8|160050.7|159708.7|160018.8|159676.8|9
1651793700000|2022-05-05 23:35:00|160042|159700|160045.3|159703.3|160052.5|159710.5|160029.2|159687.2|8
1651793710000|2022-05-05 23:35:10|160023.6|159681.6|160034.3|159692.3|160046.7|159704.7|160017.2|159675.2|8
1651793720000|2022-05-05 23:35:20|160048.1|159706.1|160053.4|159711.4|160068.6|159726.6|160048.1|159706.1|9
1651793730000|2022-05-05 23:35:30|160067|159725|160021.9|159679.9|160067|159725|159990|159648|6
1651793740000|2022-05-05 23:35:40|160057.8|159715.8|160079.4|159737.4|160080.8|159738.8|160024.8|159682.8|10
1651793750000|2022-05-05 23:35:50|160079.9|159737.9|160078.5|159751.7|160098.5|159769.3|160034.7|159692.7|25
1651793760000|2022-05-05 23:36:00|160077.9|159735.9|160068|159726|160077.9|159735.9|160050|159708|20
1651793770000|2022-05-05 23:36:10|160040.8|159698.8|160053.5|159711.5|160053.5|159711.5|160040.8|159698.8|5
1651793780000|2022-05-05 23:36:20|160060.4|159718.4|160049.8|159707.8|160060.4|159718.4|160024|159682|5
1651793790000|2022-05-05 23:36:30|160059.4|159717.4|160059.4|159717.4|160059.4|159717.4|160059.4|159717.4|1
1651793800000|2022-05-05 23:36:40|160052.7|159710.7|160042|159700|160079.2|159737.2|160042|159700|7
1651793810000|2022-05-05 23:36:50|160030.5|159688.5|160090.2|159748.2|160097.7|159755.7|159995|159653|5
1651793820000|2022-05-05 23:37:00|160070.1|159728.1|160079|159737|160081.6|159739.6|160070.1|159728.1|8
1651793830000|2022-05-05 23:37:10|160081.6|159739.6|160080|159761.6|160086.6|159761.6|160080|159739.4|7
1651793840000|2022-05-05 23:37:20|160085.3|159758.1|160060.6|159718.6|160087.4|159763.2|160060.6|159718.6|6
1651793850000|2022-05-05 23:37:30|160055.1|159713.1|160098.6|159756.6|160098.6|159756.6|160042.1|159700.1|3
1651793860000|2022-05-05 23:37:40|160044|159702|160076.6|159734.6|160076.6|159734.6|160044|159702|5
1651793870000|2022-05-05 23:37:50|160077.3|159735.3|160078.1|159736.1|160081.5|159755.1|160077.3|159735.3|6
1651793880000|2022-05-05 23:38:00|160075.1|159733.1|160082.7|159740.7|160082.7|159740.7|160075.1|159733.1|4
1651793890000|2022-05-05 23:38:10|160097.4|159755.4|160094.1|159752.1|160097.4|159761.4|160091.7|159752.1|4
1651793900000|2022-05-05 23:38:20|160094.4|159752.4|160095.6|159753.6|160095.6|159753.6|160094.4|159752.4|3
1651793910000|2022-05-05 23:38:30|160097.8|159755.8|160044.3|159702.3|160097.8|159755.8|160044.3|159702.3|2
1651793920000|2022-05-05 23:38:40|160066.6|159724.6|160081.3|159739.3|160081.3|159739.3|160066.6|159724.6|5
1651793930000|2022-05-05 23:38:50|160078.4|159736.4|160074.9|159732.9|160090.5|159758|160074.9|159732.9|9
1651793940000|2022-05-05 23:39:00|160075.2|159733.2|160077.3|159751.7|160081.1|159751.7|160073.9|159731.9|11
1651793950000|2022-05-05 23:39:10|160084.2|159744.3|160060.3|159718.3|160084.3|159753|160050.4|159708.4|12
1651793960000|2022-05-05 23:39:20|160064|159722|160052.5|159710.5|160064|159722|160039.1|159697.1|6
1651793970000|2022-05-05 23:39:30|160052.8|159710.8|160042.6|159700.6|160052.8|159710.8|160003|159661|5
1651793980000|2022-05-05 23:39:40|160004.9|159662.9|160074.1|159732.1|160074.1|159732.1|160004.9|159662.9|8
1651793990000|2022-05-05 23:39:50|160072.5|159730.5|160061|159719|160074.9|159732.9|160046.4|159704.4|10
1651794000000|2022-05-05 23:40:00|160066.7|159724.7|160050.8|159708.8|160066.7|159724.7|160050.8|159708.8|6
1651794010000|2022-05-05 23:40:10|160028.2|159686.2|160070.4|159728.4|160073.7|159731.7|160028.2|159686.2|7
1651794020000|2022-05-05 23:40:20|160091.8|159749.8|160037.7|159695.7|160093.4|159751.4|160009.6|159667.6|6
1651794030000|2022-05-05 23:40:30|160044.9|159702.9|160058.9|159716.9|160067.5|159725.5|160025.2|159683.2|14
1651794040000|2022-05-05 23:40:40|160048.6|159706.6|160060.2|159718.2|160069.6|159727.6|160036.4|159694.4|12
1651794050000|2022-05-05 23:40:50|160056.3|159714.3|160046.7|159704.7|160066.4|159724.4|160042|159700|8
1651794060000|2022-05-05 23:41:00|160052.7|159710.7|160047.8|159705.8|160065.1|159729.6|160026.2|159684.2|17
1651794070000|2022-05-05 23:41:10|160051.7|159709.7|160038.8|159696.8|160058.4|159716.4|160030|159688|14
1651794080000|2022-05-05 23:41:20|160045.5|159703.5|160047.2|159705.2|160049.4|159707.4|160040.3|159698.3|12
1651794090000|2022-05-05 23:41:30|160044|159702|160048.5|159706.5|160055.5|159713.5|160031.3|159689.3|20
1651794100000|2022-05-05 23:41:40|160049.2|159707.2|160038.2|159696.2|160052.2|159710.2|160031.6|159689.6|13
1651794110000|2022-05-05 23:41:50|160038.1|159696.1|160050.6|159708.6|160051|159709|160029.2|159687.2|25
1651794120000|2022-05-05 23:42:00|160049.8|159707.8|160018.6|159676.6|160056.1|159714.1|159976.4|159634.4|29
1651794130000|2022-05-05 23:42:10|160020.6|159678.6|160032.1|159690.1|160032.2|159690.2|159971.6|159629.6|23
1651794140000|2022-05-05 23:42:20|160012.3|159670.3|160009.3|159667.3|160033.3|159691.3|160005.8|159663.8|18
1651794150000|2022-05-05 23:42:30|160011.2|159669.2|160013.2|159671.2|160022.9|159680.9|160011.2|159669.2|11
1651794160000|2022-05-05 23:42:40|160012.4|159670.4|160011.5|159669.5|160020.1|159678.1|160007.8|159665.8|11
1651794170000|2022-05-05 23:42:50|160009.1|159667.1|160034.6|159692.6|160034.6|159692.6|159998.5|159656.5|13
1651794180000|2022-05-05 23:43:00|160056.1|159714.1|160001.1|159659.1|160056.1|159714.1|159976.9|159634.9|24
1651794190000|2022-05-05 23:43:10|160006.6|159664.6|160042.1|159700.1|160063.2|159721.2|160006.6|159664.6|21
1651794200000|2022-05-05 23:43:20|160052.1|159710.1|160025.6|159683.6|160053.8|159711.8|160019.9|159677.9|7
1651794210000|2022-05-05 23:43:30|160036.4|159694.4|160046|159704|160057.6|159715.6|160036.4|159694.4|14
1651794220000|2022-05-05 23:43:40|160041.6|159699.6|160043|159701|160057|159715|160036.5|159694.5|18
1651794230000|2022-05-05 23:43:50|160041|159699|160045.4|159703.4|160056.6|159714.6|160041|159699|19
1651794240000|2022-05-05 23:44:00|160045.5|159703.5|160035.7|159693.7|160049.3|159707.3|160028.2|159686.2|17
1651794250000|2022-05-05 23:44:10|160031.8|159689.8|160029.6|159687.6|160034.1|159692.1|160029.6|159687.6|9
1651794260000|2022-05-05 23:44:20|160027.1|159685.1|160039.9|159697.9|160056.8|159714.8|160027.1|159685.1|16
1651794270000|2022-05-05 23:44:30|160037.7|159695.7|160052.9|159710.9|160054.9|159712.9|160037.7|159695.7|23
1651794280000|2022-05-05 23:44:40|160056|159714|160066.1|159729.1|160070.7|159729.1|160027|159685|19
1651794290000|2022-05-05 23:44:50|160064|159722|160036.3|159694.3|160064.3|159722.3|160036.3|159694.3|4
1651794300000|2022-05-05 23:45:00|160046.8|159704.8|160067.9|159725.9|160072.5|159730.5|160046.8|159704.8|11
1651794310000|2022-05-05 23:45:10|160070.6|159728.6|160035|159693|160071.2|159729.2|160019.7|159677.7|13
1651794320000|2022-05-05 23:45:20|160031.6|159689.6|160064.2|159722.2|160067.9|159725.9|160031.6|159689.6|22
1651794330000|2022-05-05 23:45:30|160065.1|159723.1|160098.5|159756.5|160110.6|159768.6|160064.9|159722.9|33
1651794340000|2022-05-05 23:45:40|160100.4|159758.4|160094.7|159752.7|160104|159762|160093.3|159751.3|29
1651794350000|2022-05-05 23:45:50|160094.8|159752.8|160099.7|159757.7|160121.4|159779.4|160094.8|159752.8|26
1651794360000|2022-05-05 23:46:00|160098|159756|160099.6|159757.6|160108.3|159766.3|160097.6|159755.6|23
1651794370000|2022-05-05 23:46:10|160095.9|159753.9|160105.7|159763.7|160108.5|159766.5|160078.6|159736.6|25
1651794380000|2022-05-05 23:46:20|160103.3|159761.3|160097.6|159755.6|160108.9|159773|160080.9|159738.9|33
1651794390000|2022-05-05 23:46:30|160101.5|159759.5|160100.5|159758.5|160108.3|159786.8|160091.9|159749.9|30
1651794400000|2022-05-05 23:46:40|160097.1|159755.1|160081.2|159769.7|160100.7|159788.1|160077.2|159742.4|24
1651794410000|2022-05-05 23:46:50|160080.2|159764.4|160086.7|159784.9|160088.3|159791.9|160076|159758.9|29
1651794420000|2022-05-05 23:47:00|160087.2|159779.6|160084.7|159769.7|160100.7|159779.6|160084|159756.6|25
1651794430000|2022-05-05 23:47:10|160080.7|159769.8|160069.5|159773|160081.6|159796.1|160069.5|159769.8|24
1651794440000|2022-05-05 23:47:20|160088.6|159746.6|160080.1|159752.9|160089.2|159776.4|160075.6|159742.3|30
1651794450000|2022-05-05 23:47:30|160079.1|159753|160070.9|159766.3|160080.2|159777.2|160069.4|159749.5|22
1651794460000|2022-05-05 23:47:40|160068.9|159764|160088.2|159772.1|160088.3|159805.7|160068.9|159764|26
1651794470000|2022-05-05 23:47:50|160088.1|159771.4|160083.2|159763.8|160091.3|159774.6|160077.7|159748.1|16
1651794480000|2022-05-05 23:48:00|160083.5|159772.8|160082.1|159762.8|160091.6|159772.8|160080.1|159757.8|17
1651794490000|2022-05-05 23:48:10|160082.4|159756.8|160081.2|159767.2|160090.1|159814.1|160058|159728.7|24
1651794500000|2022-05-05 23:48:20|160088|159753|160085.9|159743.9|160090.8|159759.2|160075|159741.7|17
1651794510000|2022-05-05 23:48:30|160083.4|159741.4|160085.9|159747.6|160094|159764.8|160078.2|159741.4|15
1651794520000|2022-05-05 23:48:40|160084.7|159744.2|160083.9|159755|160088.4|159775.7|160080.8|159740.7|15
1651794530000|2022-05-05 23:48:50|160079.9|159757.5|160075.8|159775.1|160083.1|159779.3|160070.2|159750.1|13
1651794540000|2022-05-05 23:49:00|160073.1|159766|160057.7|159734|160093.3|159780.5|160057.7|159717.9|21
1651794550000|2022-05-05 23:49:10|160054.4|159725.8|160063.3|159752.3|160081.1|159766.5|160054.4|159712.8|14
1651794560000|2022-05-05 23:49:20|160063.6|159739|160090.1|159779.9|160093.8|159803.2|160063.6|159733.8|26
1651794570000|2022-05-05 23:49:30|160089|159769.1|160093.8|159786.1|160096.9|159811.3|160085.7|159769.1|32
1651794580000|2022-05-05 23:49:40|160091.7|159789.1|160091.8|159806.1|160097.8|159806.1|160089.1|159771.1|25
1651794590000|2022-05-05 23:49:50|160090.4|159809.2|160098.3|159766.5|160100.2|159809.2|160090.4|159761|25
1651794600000|2022-05-05 23:50:00|160099.4|159770.4|160072.7|159759.5|160099.4|159811.6|160058.6|159736.2|29
1651794610000|2022-05-05 23:50:10|160066.5|159749.4|160093.9|159787.8|160095.4|159809.5|160062.8|159743.5|25
1651794620000|2022-05-05 23:50:20|160088.2|159785|160069.6|159780.4|160090|159808.1|160068.3|159765.3|29
1651794630000|2022-05-05 23:50:30|160070.6|159779.5|160070.9|159769.7|160077|159779.5|160069|159754.5|21
1651794640000|2022-05-05 23:50:40|160069|159766.8|160057.7|159785.8|160071|159791.2|160057.7|159766.5|15
1651794650000|2022-05-05 23:50:50|160057.6|159785.7|160069.8|159736.2|160084.2|159789.9|160047.4|159730|22
1651794660000|2022-05-05 23:51:00|160060.2|159740.2|160053.9|159769.8|160072.1|159784.3|160050.8|159733.6|19
1651794670000|2022-05-05 23:51:10|160056.8|159772.5|160059|159781|160070|159781|160053.5|159753.7|13
1651794680000|2022-05-05 23:51:20|160059.2|159768.2|160064.5|159745.8|160067.9|159776.9|160059.2|159742.7|12
1651794690000|2022-05-05 23:51:30|160060.1|159746.5|160043.8|159747|160060.1|159802.4|160043.8|159737|16
1651794700000|2022-05-05 23:51:40|160038.3|159740.3|160024.3|159795|160067.1|159795|160024.3|159717.1|13
1651794710000|2022-05-05 23:51:50|160028.8|159735.3|160053.3|159756.8|160073.6|159756.8|160028.8|159715.9|26
1651794720000|2022-05-05 23:52:00|160053.4|159742.4|160057.7|159734.1|160063.1|159755.7|160052.6|159730.3|21
1651794730000|2022-05-05 23:52:10|160056.6|159741.7|160057.8|159735.8|160065|159741.7|160056.1|159717.3|14
1651794740000|2022-05-05 23:52:20|160054.6|159735.7|160044.8|159741.4|160063.9|159741.5|160044.8|159718.5|12
1651794750000|2022-05-05 23:52:30|160050.4|159732.5|160047.7|159728.9|160068.8|159773.8|160033.6|159702.1|26
1651794760000|2022-05-05 23:52:40|160049.1|159718.8|160048.6|159727.5|160064.9|159756.5|160044.4|159714.1|20
1651794770000|2022-05-05 23:52:50|160049.8|159727.4|160058.4|159730.7|160058.4|159771.5|160037|159727.3|24
1651794780000|2022-05-05 23:53:00|160051.7|159734.2|160048.6|159761.2|160053|159768.4|160041.5|159734.1|23
1651794790000|2022-05-05 23:53:10|160049.5|159761.1|160046.4|159757.5|160054.4|159780.8|160045.4|159746|17
1651794800000|2022-05-05 23:53:20|160049.2|159766.9|160033.2|159798.3|160051.8|159798.3|160033.2|159748.9|17
1651794810000|2022-05-05 23:53:30|160031.9|159777.4|160054.5|159738.4|160063.4|159777.4|160031.9|159734.3|14
1651794820000|2022-05-05 23:53:40|160054.7|159733.2|160058.3|159726.8|160063.8|159737.4|160054.7|159720.6|8
1651794830000|2022-05-05 23:53:50|160057.2|159720.5|160052.9|159754.1|160063.8|159786.5|160036|159720.5|17
1651794840000|2022-05-05 23:54:00|160053.7|159756.3|160051.3|159769.3|160053.7|159780.3|160046.3|159755.5|13
1651794850000|2022-05-05 23:54:10|160049.7|159766.6|160050.5|159758.3|160056.4|159769.8|160047.4|159739.8|16
1651794860000|2022-05-05 23:54:20|160052.9|159757.7|160053.1|159726.4|160066.6|159813.3|160027.9|159726.4|15
1651794870000|2022-05-05 23:54:30|160056.6|159733.1|160057.9|159715.9|160063|159733.1|160048.1|159708.8|13
1651794880000|2022-05-05 23:54:40|160065.5|159766.7|160035.2|159747.5|160065.5|159806.2|160021.1|159701.9|22
1651794890000|2022-05-05 23:54:50|160038.3|159734.5|160053|159740|160056.5|159747.5|160035.2|159704.8|22
1651794900000|2022-05-05 23:55:00|160052.9|159740.1|160063.3|159741.1|160063.3|159741.1|160050.6|159708.6|19
1651794910000|2022-05-05 23:55:10|160032.1|159696|160047.5|159728.6|160056.8|159765.5|160028.8|159686.8|14
1651794920000|2022-05-05 23:55:20|160045.6|159721.8|160035.9|159758.2|160045.6|159788.3|160029.8|159721.8|12
1651794930000|2022-05-05 23:55:30|160029.9|159790.8|160046.7|159742.9|160057.3|159790.8|160029.3|159737|20
1651794940000|2022-05-05 23:55:40|160046.4|159742.6|160045.2|159755.7|160053|159766.8|160039.5|159734.9|18
1651794950000|2022-05-05 23:55:50|160046.7|159758.7|160043.1|159767.6|160048.3|159767.6|160043.1|159743.7|11
1651794960000|2022-05-05 23:56:00|160041.2|159765.3|160039.9|159750.4|160074.4|159812.8|160033.1|159737.3|17
1651794970000|2022-05-05 23:56:10|160044.7|159782.4|160085.6|159791.1|160090.7|159808.5|160028.2|159705.2|30
1651794980000|2022-05-05 23:56:20|160089.8|159791.2|160081.9|159751.8|160094.2|159799.3|160077.6|159751.8|32
1651794990000|2022-05-05 23:56:30|160081.3|159768.8|160072.6|159769.1|160083|159769.1|160070.7|159749.6|12
1651795000000|2022-05-05 23:56:40|160072.3|159762.2|160064.8|159779.6|160082.7|159779.6|160064.8|159731.2|10
1651795010000|2022-05-05 23:56:50|160063.7|159773.5|160036.7|159761.8|160066.3|159797.2|160036.7|159739.5|11
1651795020000|2022-05-05 23:57:00|160068.1|159762.4|160064.7|159737.8|160084.7|159813.4|160033.6|159719|18
1651795030000|2022-05-05 23:57:10|160069.9|159753.3|160066.8|159724.8|160080.3|159758.5|160062.4|159724.8|13
1651795040000|2022-05-05 23:57:20|160070.8|159728.8|160087.4|159796.4|160087.4|159814.8|160056.2|159724.2|19
1651795050000|2022-05-05 23:57:30|160079|159786.7|160076.4|159792.4|160082.4|159816|160070.9|159776.1|33
1651795060000|2022-05-05 23:57:40|160074.8|159807.1|160081.7|159792.7|160084.3|159809.2|160072.5|159791.5|32
1651795070000|2022-05-05 23:57:50|160079.3|159801.9|160079.4|159806.7|160080|159819.1|160071|159800.9|23
1651795080000|2022-05-05 23:58:00|160079.2|159794.5|160066.6|159785.5|160092.2|159833.1|160056.8|159752.5|35
1651795090000|2022-05-05 23:58:10|160065.3|159778.3|160078|159788.4|160083.5|159798.1|160059.1|159756|28
1651795100000|2022-05-05 23:58:20|160093.4|159798.3|160078.5|159807.5|160093.4|159816.4|160063.6|159770.1|31
1651795110000|2022-05-05 23:58:30|160082.8|159797.3|160096.6|159756.8|160097.5|159806.4|160058.6|159734.1|35
1651795120000|2022-05-05 23:58:40|160095|159756.3|160085.9|159787.9|160097|159792.5|160074.1|159752|32
1651795130000|2022-05-05 23:58:50|160086|159785.8|160090.9|159780.5|160094.8|159792.3|160083.6|159772.8|32
1651795140000|2022-05-05 23:59:00|160091.1|159789.9|160074.6|159769.9|160091.1|159793.7|160074|159753.9|28
1651795150000|2022-05-05 23:59:10|160075.4|159765.1|160066.1|159776.5|160080.3|159787.4|160063|159758.3|24
1651795160000|2022-05-05 23:59:20|160063.8|159780.3|160077.2|159787|160078.1|159787|160060.7|159764.2|18
1651795170000|2022-05-05 23:59:30|160069.9|159787.2|160087.3|159757.6|160087.3|159813|160058.9|159757.6|16
1651795180000|2022-05-05 23:59:40|160096.1|159775.3|160069.5|159827.1|160096.8|159833.8|160051|159741.9|15
1651795190000|2022-05-05 23:59:50|160076.7|159824.7|160074|159775.7|160088.3|159824.7|160071.7|159746.3|13
1651795200000|2022-05-06 00:00:00|160070.5|159785.9|160067.1|159807.4|160094.7|159807.6|160067.1|159765.3|24
1651795210000|2022-05-06 00:00:10|160079.1|159783.6|160073.7|159791.1|160088.3|159805.8|160067.1|159777.5|24
1651795220000|2022-05-06 00:00:20|160064.6|159803.9|160074.7|159778.3|160082.7|159804.2|160058.7|159777.9|20
1651795230000|2022-05-06 00:00:30|160074.3|159777.8|160062.5|159822.7|160074.3|159826.6|160040.1|159776.7|16
1651795240000|2022-05-06 00:00:40|160062.4|159821.7|160046|159794.6|160065.8|159824.8|160046|159750.9|15
1651795250000|2022-05-06 00:00:50|160053.6|159799.3|160065.6|159785.1|160065.7|159807.2|160044.2|159785|10
1651795260000|2022-05-06 00:01:00|160055.5|159819.7|160082.9|159811.5|160090.4|159830.4|160055.3|159781.2|22
1651795270000|2022-05-06 00:01:10|160082.3|159806.6|160081.4|159810.3|160082.8|159830.5|160069|159803.1|17
1651795280000|2022-05-06 00:01:20|160078.5|159818.5|160071.7|159781.8|160085.5|159828.4|160059.7|159765.7|24
1651795290000|2022-05-06 00:01:30|160075.6|159783.3|160074.9|159810.5|160102.5|159815|160070.6|159765.1|23
1651795300000|2022-05-06 00:01:40|160076.5|159811|160079.5|159805.5|160086.6|159813.1|160071.7|159782.8|17
1651795310000|2022-05-06 00:01:50|160075.4|159811.3|160089.4|159787.1|160096.2|159811.3|160075.4|159786.8|17
1651795320000|2022-05-06 00:02:00|160087.6|159786.8|160073|159779.1|160090.4|159808.8|160057.4|159767.7|27
1651795330000|2022-05-06 00:02:10|160071.5|159789.3|160062.2|159757.5|160071.5|159795.2|160049.4|159757.5|22
1651795340000|2022-05-06 00:02:20|160059.2|159753.1|160065.4|159771.6|160069.4|159775.6|160055.7|159753.1|13
1651795350000|2022-05-06 00:02:30|160068.3|159767.5|160050.6|159769.8|160068.3|159773|160047.4|159758.2|15
1651795360000|2022-05-06 00:02:40|160049.5|159773.1|160067.8|159772.5|160068.9|159783.1|160030.9|159729.9|11
1651795370000|2022-05-06 00:02:50|160068.3|159771.5|160083.9|159792.4|160092.2|159825.7|160066.9|159771.5|25
1651795380000|2022-05-06 00:03:00|160090.7|159780.9|160081.9|159800.2|160095.1|159801.6|160078.8|159766.1|23
1651795390000|2022-05-06 00:03:10|160084.4|159803|160083.3|159795.1|160090.2|159814.5|160074.8|159793|18
1651795400000|2022-05-06 00:03:20|160083.2|159802|160015.1|159885.1|160086.3|159885.1|160015.1|159785.5|11
1651795410000|2022-05-06 00:03:30|160064|159844.2|160076.7|159857.2|160077.1|159887.7|160017.7|159844.2|8
1651795420000|2022-05-06 00:03:40|160026.2|159896.2|160077.7|159796.8|160105.5|159898.7|160024.3|159795.5|14
1651795430000|2022-05-06 00:03:50|160084.4|159808.3|160075|159825.7|160087.4|159846.8|160065.6|159808.3|17
1651795440000|2022-05-06 00:04:00|160074.9|159827.6|160074.9|159827.8|160091.4|159837.6|160068.5|159804.9|18
1651795450000|2022-05-06 00:04:10|160076.3|159831.7|160066.8|159818.6|160088.4|159831.7|160058.2|159784|12
1651795460000|2022-05-06 00:04:20|160071.4|159819.6|160030.1|159900.1|160104.6|159900.1|160023.2|159805.4|10
1651795470000|2022-05-06 00:04:30|160032.2|159902.2|160076|159845.9|160106.9|159902.2|160020|159791.1|15
1651795480000|2022-05-06 00:04:40|160081.3|159842.9|160079.3|159831|160093.5|159847.7|160063.4|159822.7|13
1651795490000|2022-05-06 00:04:50|160077|159830.9|160078.4|159849.9|160088|159849.9|160064.4|159824.3|17
1651795500000|2022-05-06 00:05:00|160082.2|159834.5|160084.8|159849.7|160088|159849.7|160080.4|159834.2|21
1651795510000|2022-05-06 00:05:10|160081|159860.4|160083.8|159857.8|160099|159871.4|160076.8|159841.3|12
1651795520000|2022-05-06 00:05:20|160088.2|159856.1|160094.5|159853.5|160094.5|159861|160075.3|159849.3|11
1651795530000|2022-05-06 00:05:30|160095|159853.4|160088.7|159825.1|160100.4|159874.6|160084|159825.1|18
1651795540000|2022-05-06 00:05:40|160092.1|159840.7|160100.6|159817.9|160100.9|159849|160078.5|159813.8|12
1651795550000|2022-05-06 00:05:50|160095.5|159830.7|160094.8|159826|160105.7|159847.6|160089.3|159826|10
1651795560000|2022-05-06 00:06:00|160103|159825.5|160112.9|159867.8|160112.9|159870.7|160084.3|159820.1|18
1651795570000|2022-05-06 00:06:10|160112.8|159870.7|160098.6|159880.4|160112.8|159888.7|160082|159854.2|9
1651795580000|2022-05-06 00:06:20|160105.7|159885.7|160087.3|159847.5|160127.3|159919.2|160042.4|159819.6|23
1651795590000|2022-05-06 00:06:30|160094|159848.3|160084.1|159847.8|160106.1|159865.1|160075.8|159837.4|22
1651795600000|2022-05-06 00:06:40|160080.3|159845.2|160093.9|159846.9|160096.1|159863.3|160077.3|159832.6|20
1651795610000|2022-05-06 00:06:50|160095.7|159849.9|160088|159841.5|160095.8|159857|160079.1|159837.4|25
1651795620000|2022-05-06 00:07:00|160080.2|159849|160107.6|159842.1|160112.7|159884.9|160079.7|159834.2|17
1651795630000|2022-05-06 00:07:10|160106.5|159840.6|160096.3|159824.1|160106.5|159840.6|160088.8|159812.4|4
1651795640000|2022-05-06 00:07:20|160107.7|159801.2|160127|159851.2|160127|159851.2|160107.7|159788.7|6
1651795650000|2022-05-06 00:07:30|160111.4|159830.9|160106.3|159845.4|160122.9|159853|160090.1|159830.9|12
1651795660000|2022-05-06 00:07:40|160106.8|159848.4|160083.9|159833.8|160106.8|159863.3|160083.9|159833.8|12
1651795670000|2022-05-06 00:07:50|160089.8|159839.6|160084.3|159823.1|160098.9|159843.6|160084.1|159805.3|13
1651795680000|2022-05-06 00:08:00|160081.7|159825.5|160077.4|159834.2|160100.5|159861.3|160074.6|159807.9|14
1651795690000|2022-05-06 00:08:10|160029.6|159899.6|160084.4|159838.2|160108|159899.6|160029.6|159796.7|8
1651795700000|2022-05-06 00:08:20|160115.5|159815.9|160100.9|159806.8|160115.5|159835.5|160093.1|159798.1|7
1651795710000|2022-05-06 00:08:30|160101.6|159813.2|160036.9|159906.9|160101.6|159908.3|160036.9|159813.2|5
1651795720000|2022-05-06 00:08:40|160037.5|159907.5|160074.3|159845.5|160089|159907.5|160037|159821.9|11
1651795730000|2022-05-06 00:08:50|160059.8|159857.9|160082.3|159841.6|160090.2|159857.9|160058.8|159802.5|17
1651795740000|2022-05-06 00:09:00|160072.5|159807|160088.1|159848.2|160093.6|159852.9|160066.4|159807|13
1651795750000|2022-05-06 00:09:10|160093.8|159846.2|160112.9|159834.7|160112.9|159884|160079.3|159822|12
1651795760000|2022-05-06 00:09:20|160101.4|159876.3|160098.7|159876.1|160113.9|159886.6|160089.1|159844.1|24
1651795770000|2022-05-06 00:09:30|160099.5|159887.3|160102.9|159856.3|160111.8|159887.3|160095.9|159838.2|17
1651795780000|2022-05-06 00:09:40|160104.7|159852.6|160099.5|159879.9|160107.4|159883.8|160096.5|159849.7|21
1651795790000|2022-05-06 00:09:50|160097.3|159869.3|160095.5|159865.3|160107.3|159935.9|160046.9|159829.2|23
1651795800000|2022-05-06 00:10:00|160095.6|159873.4|160090|159842.1|160104.4|159873.4|160070.9|159822.5|36
1651795810000|2022-05-06 00:10:10|160094.3|159840.4|160098.9|159824.4|160099.1|159858.6|160085.3|159823.2|14
1651795820000|2022-05-06 00:10:20|160100.1|159816.9|160085.7|159855.2|160100.1|159866.1|160079.6|159816.9|13
1651795830000|2022-05-06 00:10:30|160079.3|159846.6|160091.9|159832.6|160094.5|159861.5|160079.3|159816.9|10
1651795840000|2022-05-06 00:10:40|160094.8|159832.5|160074.6|159871.7|160094.8|159911.6|160033.4|159819.9|14
1651795850000|2022-05-06 00:10:50|160080.3|159871.1|160114.4|159790.9|160137.6|159871.1|160076.2|159782.6|7
1651795860000|2022-05-06 00:11:00|160102.7|159836.3|160037.9|159907.9|160105.6|159907.9|160037.9|159836.3|16
1651795870000|2022-05-06 00:11:10|160036.8|159906.8|160095.4|159839.6|160096.4|159907|160036.2|159839.6|9
1651795880000|2022-05-06 00:11:20|160088.6|159827.1|160094|159857.9|160094.4|159867.7|160077.5|159827.1|13
1651795890000|2022-05-06 00:11:30|160084.8|159882.5|160066.6|159857.9|160084.8|159915.3|160045.3|159822.5|6
1651795900000|2022-05-06 00:11:40|160063.5|159856.3|160081.3|159867.1|160081.3|159872.5|160063.5|159856.3|6
1651795910000|2022-05-06 00:11:50|160081|159854|160043.5|159913.5|160100.1|159913.5|160039.4|159854|5
1651795920000|2022-05-06 00:12:00|160041.1|159911.1|160083.4|159850.9|160104.9|159911.1|160041.1|159827.3|12
1651795930000|2022-05-06 00:12:10|160086.2|159852.4|160084.6|159882.3|160092.7|159916.4|160036.3|159841.3|21
1651795940000|2022-05-06 00:12:20|160090.7|159881.7|160089.8|159831.6|160123.9|159916.2|160046.2|159826.2|17
1651795950000|2022-05-06 00:12:30|160088.5|159835.1|160099.4|159834|160099.4|159854.3|160084.4|159833.3|17
1651795960000|2022-05-06 00:12:40|160104.5|159837.7|160076.4|159853.5|160104.5|159853.5|160076.4|159837.7|14
1651795970000|2022-05-06 00:12:50|160075.7|159859|160092.7|159816.5|160093.7|159859|160075.7|159800.8|11
1651795980000|2022-05-06 00:13:00|160092.8|159816.4|160077.2|159833.6|160092.8|159850.9|160063.9|159816.4|10
1651795990000|2022-05-06 00:13:10|160079.6|159833.3|160089.4|159836.4|160100.2|159844.3|160072.8|159823.4|10
1651796000000|2022-05-06 00:13:20|160087.3|159832.8|160114.9|159839.6|160146.5|159903.7|160087.3|159811|19
1651796010000|2022-05-06 00:13:30|160109.3|159828.4|160110.3|159791|160118.5|159838.1|160108.9|159782.3|11
1651796020000|2022-05-06 00:13:40|160109.6|159804.5|160102.3|159819.1|160109.6|159820.3|160082.4|159804.5|10
1651796030000|2022-05-06 00:13:50|160098.2|159817.6|160111.7|159884.8|160127.7|159894.1|160092.6|159817.6|23
1651796040000|2022-05-06 00:14:00|160105.8|159862.4|160111.8|159885.3|160119.2|159889.7|160105.8|159860.5|33
1651796050000|2022-05-06 00:14:10|160110.7|159873.7|160120.9|159874.5|160123.7|159895.7|160104.4|159868.4|16
1651796060000|2022-05-06 00:14:20|160122.8|159876.3|160100|159889.8|160122.8|159889.8|160093.7|159863.2|13
1651796070000|2022-05-06 00:14:30|160099.9|159889.7|160074.6|159944.6|160102.4|159950.3|160062|159889.7|13
1651796080000|2022-05-06 00:14:40|160075.5|159945.5|160070.1|159940.1|160105.8|159952.3|160068.8|159902.3|18
1651796090000|2022-05-06 00:14:50|160070.5|159940.5|160070|159940|160101|159949.3|160069.1|159893.2|19
1651796100000|2022-05-06 00:15:00|160066.4|159936.4|160070.4|159940.4|160091|159941.6|160045.2|159865.3|20
1651796110000|2022-05-06 00:15:10|160067.2|159937.2|160100.8|159857|160111.2|159937.2|160043.2|159845.6|35
1651796120000|2022-05-06 00:15:20|160102.6|159869.7|160098.4|159859.3|160104.2|159881.9|160092.4|159852.1|34
1651796130000|2022-05-06 00:15:30|160098.8|159879.3|160099.5|159859.7|160107.2|159882.3|160097.2|159858.9|24
1651796140000|2022-05-06 00:15:40|160102|159859.3|160050.1|159920.1|160104.9|159920.1|160049.9|159858.4|11
1651796150000|2022-05-06 00:15:50|160106.3|159896.9|160051.4|159921.4|160106.3|159921.4|160050.2|159868.8|13
1651796160000|2022-05-06 00:16:00|160050.8|159920.8|160096.7|159856.5|160096.7|159922.5|160050.8|159856.5|9
1651796170000|2022-05-06 00:16:10|160098.7|159854.3|160095.9|159864.7|160098.7|159864.7|160093.4|159854.3|9
1651796180000|2022-05-06 00:16:20|160102.3|159871|160093.7|159883.4|160112.2|159900.8|160093.7|159867.5|8
1651796190000|2022-05-06 00:16:30|160094.7|159884.5|160047.4|159917.4|160100.4|159917.4|160047.4|159847|13
1651796200000|2022-05-06 00:16:40|160102.2|159863.8|160090.6|159852.7|160124|159863.8|160089.8|159796.7|8
1651796210000|2022-05-06 00:16:50|160101.8|159880.4|160094.3|159838.8|160112.3|159882.4|160094.3|159832.8|10
1651796220000|2022-05-06 00:17:00|160095.5|159853|160079.2|159840.5|160095.5|159878.5|160079.2|159840.5|11
1651796230000|2022-05-06 00:17:10|160076.9|159837|160067.6|159864.3|160083.1|159905.4|160033|159836.9|9
1651796240000|2022-05-06 00:17:20|160085.1|159884|160091.4|159848.2|160097.9|159924.6|160043.2|159846.4|14
1651796250000|2022-05-06 00:17:30|160095.4|159847|160093.1|159834.8|160111.2|159851.9|160089.7|159816.2|15
1651796260000|2022-05-06 00:17:40|160091.1|159828.6|160091.2|159828.2|160098.8|159836.7|160091.1|159828.2|11
1651796270000|2022-05-06 00:17:50|160093.1|159828.1|160088.8|159850.3|160101.1|159873.9|160086.4|159828.1|11
1651796280000|2022-05-06 00:18:00|160093.5|159854.9|160092.2|159867.1|160098.9|159919.8|160041.8|159854.9|22
1651796290000|2022-05-06 00:18:10|160089|159869.5|160088.3|159866.5|160090|159869.5|160084.5|159863.8|13
1651796300000|2022-05-06 00:18:20|160086.9|159865|160094.8|159871.2|160094.8|159871.2|160086.9|159857.4|12
1651796310000|2022-05-06 00:18:30|160093.4|159866.1|160086.1|159856.3|160099.2|159886|160073.6|159837.8|10
1651796320000|2022-05-06 00:18:40|160078.3|159844.8|160102.3|159840.7|160110.4|159876.1|160076.1|159834.6|15
1651796330000|2022-05-06 00:18:50|160089.3|159830|160093.6|159853.7|160103.7|159877.5|160077.7|159830|16
1651796340000|2022-05-06 00:19:00|160095.6|159848.8|160096.7|159856.1|160100.3|159856.2|160095.6|159848.8|10
1651796350000|2022-05-06 00:19:10|160096.5|159855.9|160090.9|159859.1|160096.6|159865.6|160088|159852.5|11
1651796360000|2022-05-06 00:19:20|160079.5|159870.2|160090.7|159883.7|160094.6|159893|160076.9|159843.8|13
1651796370000|2022-05-06 00:19:30|160091.9|159888.1|160079.1|159869.1|160094.3|159924.1|160033.8|159836.2|23
1651796380000|2022-05-06 00:19:40|160065.7|159855|160036.6|159906.6|160081.2|159939.7|160023.2|159855|17
1651796390000|2022-05-06 00:19:50|160045.1|159915.1|160086|159875.5|160091.6|159918.4|160042.6|159869.3|14
1651796400000|2022-05-06 00:20:00|160087.4|159876.1|160087.2|159880.4|160089.8|159888|160084.5|159869.5|13
1651796410000|2022-05-06 00:20:10|160088.1|159881.9|160047.9|159917.9|160088.1|159921.9|160044.6|159880.3|8
1651796420000|2022-05-06 00:20:20|160046.5|159916.5|160069.1|159866.8|160093.1|159923.7|160046.1|159842.3|16
1651796430000|2022-05-06 00:20:30|160073.1|159868.7|160002.5|159793.6|160105.9|159913|159964.4|159775.3|21
1651796440000|2022-05-06 00:20:40|160003.8|159784.6|160035.8|159773|160042.3|159793.3|160003.8|159762.5|37
1651796450000|2022-05-06 00:20:50|160035.9|159772.9|160029.3|159777.2|160039.3|159788.2|160025.1|159765.2|33
1651796460000|2022-05-06 00:21:00|160031.1|159775|160021.7|159765.3|160036.8|159783.1|160021.7|159758.9|30
1651796470000|2022-05-06 00:21:10|160021.1|159763.5|160026.3|159749|160030.1|159768.3|160017.8|159737.9|32
1651796480000|2022-05-06 00:21:20|160025.6|159746.5|160018.3|159764.3|160026.3|159777.4|160014.6|159746.5|31
1651796490000|2022-05-06 00:21:30|160014.1|159764.2|159929.1|159690.3|160018.6|159808.2|159920.6|159677.7|35
1651796500000|2022-05-06 00:21:40|159928.6|159686.7|159955.6|159695.4|159958.4|159700.5|159924.4|159669.2|31
1651796510000|2022-05-06 00:21:50|159953.2|159701.1|159918.5|159699.8|159958.2|159709.7|159918.5|159689.7|26
1651796520000|2022-05-06 00:22:00|159916.7|159697.5|159904.7|159667|159919.2|159697.5|159902.1|159661|34
1651796530000|2022-05-06 00:22:10|159904.8|159663.1|159918|159665.1|159925.4|159671.4|159895.6|159655.6|29
1651796540000|2022-05-06 00:22:20|159916.1|159662.8|159957.5|159676.7|159961.1|159697.2|159902.6|159662.8|30
1651796550000|2022-05-06 00:22:30|159951.1|159664.7|159941.5|159691.3|159957.6|159691.3|159940.8|159657.6|33
1651796560000|2022-05-06 00:22:40|159941.4|159686.1|159875.4|159626.3|159943.9|159693.3|159823.3|159618.6|34
1651796570000|2022-05-06 00:22:50|159869.8|159626.4|159876.7|159634.6|159876.7|159639|159869.5|159626.4|35
1651796580000|2022-05-06 00:23:00|159878.8|159635.4|159866.8|159642.6|159879.2|159653.7|159866.8|159635.4|35
1651796590000|2022-05-06 00:23:10|159866.4|159645.5|159863.7|159648.6|159868.7|159654.4|159859.6|159636.4|36
1651796600000|2022-05-06 00:23:20|159859.8|159646.6|159858.9|159653.8|159864.2|159694.1|159823|159642.8|33
1651796610000|2022-05-06 00:23:30|159862.2|159652.6|159877.5|159647.7|159877.5|159658.7|159858.6|159633.3|27
1651796620000|2022-05-06 00:23:40|159874.1|159642.7|159858.4|159631.5|159876.8|159651|159856.7|159615.7|34
1651796630000|2022-05-06 00:23:50|159858.3|159631.6|159862.4|159635.5|159862.4|159640.8|159848|159610.3|28
1651796640000|2022-05-06 00:24:00|159864.2|159636.3|159861.4|159646.4|159867.3|159655.3|159860.5|159636.3|23
1651796650000|2022-05-06 00:24:10|159861.1|159648.4|159863.6|159651.9|159865.7|159698|159822|159647.7|19
1651796660000|2022-05-06 00:24:20|159858.8|159653.7|159823.1|159693.1|159861.4|159694.1|159821.1|159651.4|11
1651796670000|2022-05-06 00:24:30|159824.1|159694.1|159825.2|159695.2|159864.4|159698.3|159822.3|159633.7|22
1651796680000|2022-05-06 00:24:40|159828.1|159698.1|159858|159655.4|159863.3|159699.5|159821.5|159651.7|18
1651796690000|2022-05-06 00:24:50|159861.6|159656.4|159876.3|159650.8|159877|159695.2|159822|159620.4|14
1651796700000|2022-05-06 00:25:00|159873.7|159646.1|159881.2|159619.5|159881.2|159653.9|159873.3|159615.8|17
1651796710000|2022-05-06 00:25:10|159877.9|159655|159867.7|159660.9|159877.9|159660.9|159863.9|159643.4|20
1651796720000|2022-05-06 00:25:20|159868|159662.4|159868.8|159658.5|159868.8|159703.2|159833.2|159647.2|16
1651796730000|2022-05-06 00:25:30|159864.1|159652.9|159864.4|159650|159865.1|159701|159826.3|159647|18
1651796740000|2022-05-06 00:25:40|159859.8|159649.4|159863|159652.7|159865.9|159658.2|159855.1|159646.8|20
1651796750000|2022-05-06 00:25:50|159862.9|159650.8|159858.6|159653.8|159862.9|159697.3|159821|159650.1|17
1651796760000|2022-05-06 00:26:00|159827.6|159697.6|159828|159698|159859.1|159698.7|159821.7|159652.2|11
1651796770000|2022-05-06 00:26:10|159824.3|159694.3|159865.2|159658.3|159878.8|159706.5|159822.8|159645.4|17
1651796780000|2022-05-06 00:26:20|159860.6|159652.9|159866.8|159659.6|159866.8|159702.8|159824.1|159652.9|19
1651796790000|2022-05-06 00:26:30|159864|159657.7|159865.6|159657.3|159873.3|159662.6|159864|159657.3|12
1651796800000|2022-05-06 00:26:40|159866.9|159659.4|159858.2|159654.4|159874.3|159693.8|159823.8|159654.4|13
1651796810000|2022-05-06 00:26:50|159860.3|159657.1|159825.6|159695.6|159860.3|159702.3|159823.8|159657.1|12
1651796820000|2022-05-06 00:27:00|159847.2|159717.2|159833|159703|159881|159718.8|159829.8|159654.1|18
1651796830000|2022-05-06 00:27:10|159853.8|159651.5|159832.4|159702.4|159853.8|159709.1|159828.9|159651.5|9
1651796840000|2022-05-06 00:27:20|159824.2|159694.2|159870.9|159740.9|159910.1|159747.3|159819.6|159689.6|22
1651796850000|2022-05-06 00:27:30|159868.5|159738.5|159898|159697.5|159900.7|159743.5|159859.8|159697.5|27
1651796860000|2022-05-06 00:27:40|159897.7|159694|159861.1|159731.1|159902.5|159738.2|159859.6|159691.5|19
1651796870000|2022-05-06 00:27:50|159861|159731|159863.2|159733.2|159900.3|159740|159861|159700|10
1651796880000|2022-05-06 00:28:00|159863.1|159733.1|159857.6|159727.6|159890.2|159737.5|159857.6|159690.2|9
1651796890000|2022-05-06 00:28:10|159857.7|159727.7|159861.4|159731.4|159902.5|159736|159847.4|159672.2|17
1651796900000|2022-05-06 00:28:20|159872.9|159742.9|159869.1|159739.1|159904.6|159742.9|159856|159680.5|21
1651796910000|2022-05-06 00:28:30|159894.7|159692.9|159860|159730|159894.7|159736.7|159855|159692.9|17
1651796920000|2022-05-06 00:28:40|159864.5|159734.5|159857.9|159727.9|159865.6|159735.6|159856.6|159726.6|8
1651796930000|2022-05-06 00:28:50|159861.7|159731.7|159897.7|159688.5|159902.7|159733.3|159857.9|159688.2|7
1651796940000|2022-05-06 00:29:00|159863.1|159733.1|159862.9|159732.9|159868.3|159738.3|159860.4|159730.4|6
1651796950000|2022-05-06 00:29:10|159862.3|159732.3|159885|159677.3|159915.5|159732.3|159849.3|159668.9|10
1651796960000|2022-05-06 00:29:20|159889.9|159680.6|159893|159672.1|159899.5|159680.6|159885.8|159667.3|7
1651796970000|2022-05-06 00:29:30|159864.1|159734.1|159857.2|159727.2|159866.6|159736.6|159853.2|159723.2|7
1651796980000|2022-05-06 00:29:40|159853.3|159723.3|159859.4|159729.4|159894.4|159736.9|159853.3|159688.2|7
1651796990000|2022-05-06 00:29:50|159876.5|159746.5|159869.2|159739.2|159876.5|159746.5|159846.2|159716.2|21
1651797000000|2022-05-06 00:30:00|159867.9|159737.9|159855.9|159725.9|159917.2|159738.2|159855.9|159668.4|19
1651797010000|2022-05-06 00:30:10|159858.8|159728.8|159855|159725|159858.8|159728.8|159849.6|159719.6|13
1651797020000|2022-05-06 00:30:20|159856.9|159726.9|159861.3|159731.3|159895|159731.3|159853.9|159685.7|11
1651797030000|2022-05-06 00:30:30|159861|159731|159856.7|159726.7|159863.8|159733.8|159855.5|159725.5|12
1651797040000|2022-05-06 00:30:40|159856.3|159726.3|159852.4|159722.4|159856.3|159726.3|159844.3|159714.3|8
1651797050000|2022-05-06 00:30:50|159862.9|159732.9|159895.7|159686.9|159895.7|159735.9|159855.8|159685.3|15
1651797060000|2022-05-06 00:31:00|159864.6|159687|159859.3|159729.3|159875.4|159745.4|159854.5|159687|19
1651797070000|2022-05-06 00:31:10|159860.6|159730.6|159862.2|159732.2|159894.5|159736.8|159855|159690.7|12
1651797080000|2022-05-06 00:31:20|159861.3|159731.3|159866.5|159736.5|159871.2|159741.2|159855.8|159725.8|8
1651797090000|2022-05-06 00:31:30|159912.9|159693.3|159903.9|159773.9|159934.8|159773.9|159893.3|159693.3|35
1651797100000|2022-05-06 00:31:40|159903.7|159773.7|159908.9|159778.9|159908.9|159778.9|159902.3|159772.3|32
1651797110000|2022-05-06 00:31:50|159909.1|159779.1|159943.9|159813.9|159947.1|159817.1|159909.1|159779.1|38
1651797120000|2022-05-06 00:32:00|159942.3|159812.3|159937|159807|159982.1|159839.9|159934.4|159764.6|35
1651797130000|2022-05-06 00:32:10|159937.5|159807.5|159937.4|159807.4|159938.9|159808.9|159932.4|159802.4|30
1651797140000|2022-05-06 00:32:20|159936.6|159806.6|159951.6|159743.5|159951.6|159807|159913.5|159743.5|35
1651797150000|2022-05-06 00:32:30|159912.1|159782.1|159906.9|159776.9|159912.9|159782.9|159905.7|159775.7|31
1651797160000|2022-05-06 00:32:40|159905.9|159775.9|159912.4|159782.4|159941.6|159790.4|159904.5|159736.8|35
1651797170000|2022-05-06 00:32:50|159912.8|159782.8|159920.7|159790.7|159921.4|159791.4|159912.4|159782.4|23
1651797180000|2022-05-06 00:33:00|159918.6|159788.6|159907.1|159777.1|159938.7|159808.7|159902.8|159772.8|39
1651797190000|2022-05-06 00:33:10|159903.6|159773.6|159904.1|159774.1|159912.2|159782.2|159897.1|159767.1|32
1651797200000|2022-05-06 00:33:20|159901.9|159771.9|159891.6|159761.6|159901.9|159771.9|159890.5|159760.5|34
1651797210000|2022-05-06 00:33:30|159891.3|159761.3|159887.4|159757.4|159892.4|159762.4|159887|159757|34
1651797220000|2022-05-06 00:33:40|159890.9|159760.9|159893.5|159763.5|159895.4|159765.4|159888|159758|38
1651797230000|2022-05-06 00:33:50|159893.3|159763.3|159890.6|159760.6|159896.2|159766.2|159888.7|159758.7|29
1651797240000|2022-05-06 00:34:00|159891|159761|159887.4|159757.4|159918.9|159776.5|159880|159713.7|31
1651797250000|2022-05-06 00:34:10|159885.5|159755.5|159888.8|159758.8|159923|159760.8|159882|159714.2|27
1651797260000|2022-05-06 00:34:20|159890.7|159760.7|159889.7|159759.7|159893.3|159763.3|159887|159757|25
1651797270000|2022-05-06 00:34:30|159890.2|159760.2|159892.7|159762.7|159892.7|159762.7|159884.8|159754.8|26
1651797280000|2022-05-06 00:34:40|159893.8|159763.8|159895.3|159765.3|159896.2|159766.2|159890.5|159760.5|26
1651797290000|2022-05-06 00:34:50|159890.5|159760.5|159894|159764|159897.9|159767.9|159890.5|159760.5|22
1651797300000|2022-05-06 00:35:00|159894.7|159764.7|159883|159753|159894.7|159764.7|159879.1|159749.1|31
1651797310000|2022-05-06 00:35:10|159884.7|159754.7|159885.7|159755.7|159888.5|159758.5|159883.6|159753.6|19
1651797320000|2022-05-06 00:35:20|159888.2|159758.2|159887.5|159757.5|159890.7|159760.7|159886.2|159756.2|20
1651797330000|2022-05-06 00:35:30|159887.9|159757.9|159897.3|159767.3|159902.3|159772.3|159887.9|159757.9|17
1651797340000|2022-05-06 00:35:40|159897.1|159767.1|159889.8|159759.8|159904.7|159774.7|159882.6|159752.6|24
1651797350000|2022-05-06 00:35:50|159891.9|159761.9|159959.4|159829.4|159967|159837|159891.9|159748.1|33
1651797360000|2022-05-06 00:36:00|159954|159824|159968|159838|159971.5|159841.5|159954|159824|35
1651797370000|2022-05-06 00:36:10|159968.3|159838.3|159953.7|159823.7|159970.2|159840.2|159952.5|159822.5|24
1651797380000|2022-05-06 00:36:20|159954.3|159824.3|159916.6|159786.6|159959.5|159827.1|159915.6|159748|34
1651797390000|2022-05-06 00:36:30|159922.4|159792.4|159917|159787|159952.5|159793.6|159913.9|159749.4|26
1651797400000|2022-05-06 00:36:40|159952.6|159752.3|159913|159783|159952.6|159790.1|159904.1|159752.3|34
1651797410000|2022-05-06 00:36:50|159912.7|159782.7|159942|159725.5|159942|159789.3|159894|159725.5|26
1651797420000|2022-05-06 00:37:00|159903.8|159773.8|159908.2|159778.2|159961.7|159795.3|159899.9|159729.9|34
1651797430000|2022-05-06 00:37:10|159905.1|159775.1|159901|159771|159938|159778|159901|159738|28
1651797440000|2022-05-06 00:37:20|159902.4|159772.4|159902.8|159772.8|159904|159774|159899.8|159769.8|27
1651797450000|2022-05-06 00:37:30|159902.6|159772.6|159905.6|159775.6|159914.9|159784.9|159900.2|159770.2|21
1651797460000|2022-05-06 00:37:40|159905.7|159775.7|159900.9|159770.9|159932|159802|159898.1|159768.1|29
1651797470000|2022-05-06 00:37:50|159900.6|159770.6|159910.8|159780.8|159934.4|159780.9|159897.1|159729.5|25
1651797480000|2022-05-06 00:38:00|159910.1|159780.1|159910.6|159780.6|159911.7|159781.7|159899.2|159769.2|32
1651797490000|2022-05-06 00:38:10|159909.1|159779.1|159920.8|159790.8|159921|159791|159904.5|159774.5|23
1651797500000|2022-05-06 00:38:20|159919.1|159789.1|159915.2|159785.2|159925.2|159795.2|159912.8|159782.8|25
1651797510000|2022-05-06 00:38:30|159915.8|159785.8|159916.3|159786.3|159919.5|159789.5|159914.2|159784.2|23
1651797520000|2022-05-06 00:38:40|159916.5|159786.5|159917.1|159787.1|159920.1|159790.1|159914.4|159784.4|19
1651797530000|2022-05-06 00:38:50|159918.2|159788.2|159927.6|159797.6|159929|159799|159917.6|159787.6|25
1651797540000|2022-05-06 00:39:00|159926.1|159796.1|159984.4|159782.8|159996.9|159832.2|159926.1|159782.8|29
1651797550000|2022-05-06 00:39:10|159950|159820|159953.8|159823.8|159955.7|159825.7|159946.4|159816.4|22
1651797560000|2022-05-06 00:39:20|159952.1|159822.1|159950.9|159820.9|159954.8|159824.8|159948.7|159818.7|26
1651797570000|2022-05-06 00:39:30|159951.1|159821.1|159958|159828|159961.6|159831.6|159948.4|159818.4|24
1651797580000|2022-05-06 00:39:40|159956.3|159826.3|159953.1|159823.1|159961.6|159831.6|159942.9|159812.9|29
1651797590000|2022-05-06 00:39:50|159954.8|159824.8|159967.3|159837.3|159967.3|159837.3|159934.8|159804.8|33
1651797600000|2022-05-06 00:40:00|159964.4|159834.4|159950.4|159820.4|159969.1|159839.1|159950.4|159820.4|32
1651797610000|2022-05-06 00:40:10|159950.7|159820.7|159957|159827|159961.9|159831.9|159947.2|159817.2|34
1651797620000|2022-05-06 00:40:20|159955.1|159825.1|159954.7|159824.7|159966.2|159836.2|159946.7|159816.7|29
1651797630000|2022-05-06 00:40:30|159956.5|159826.5|159971|159841|160003.3|159844.4|159955.5|159789.7|33
1651797640000|2022-05-06 00:40:40|159967.7|159837.7|159973.1|159843.1|160003.4|159843.1|159960.1|159794.4|30
1651797650000|2022-05-06 00:40:50|160013.3|159803.6|159965.4|159835.4|160013.3|159841.1|159960.7|159796.1|30
1651797660000|2022-05-06 00:41:00|159965.8|159835.8|159961.7|159831.7|159968.8|159838.8|159961.7|159831.7|28
1651797670000|2022-05-06 00:41:10|159962.9|159832.9|159966.7|159836.7|159969.8|159839.8|159962.5|159832.5|25
1651797680000|2022-05-06 00:41:20|160006|159796.2|159968.7|159838.7|160013|159845.7|159967.2|159795.4|25
1651797690000|2022-05-06 00:41:30|159968.1|159838.1|159967.2|159837.2|160006.4|159842|159965.4|159802.6|24
1651797700000|2022-05-06 00:41:40|159967.3|159837.3|159948.3|159818.3|160005.5|159855.2|159948.1|159800.1|28
1651797710000|2022-05-06 00:41:50|159944.8|159814.8|159900.5|159770.5|159983.4|159815.6|159897.7|159732.4|34
1651797720000|2022-05-06 00:42:00|159900.1|159770.1|159898.7|159768.7|159901.2|159771.2|159895.7|159765.7|25
1651797730000|2022-05-06 00:42:10|159896.5|159766.5|159897.7|159767.7|159899.5|159769.5|159893.1|159763.1|26
1651797740000|2022-05-06 00:42:20|159897.5|159767.5|159898|159768|159901.7|159771.7|159896.9|159766.9|29
1651797750000|2022-05-06 00:42:30|159897.8|159767.8|159899.9|159769.9|159899.9|159769.9|159894.9|159764.9|24
1651797760000|2022-05-06 00:42:40|159898|159768|159896.8|159766.8|159911.3|159781.3|159884.1|159754.1|27
1651797770000|2022-05-06 00:42:50|159896.9|159766.9|159919.2|159789.2|159919.2|159789.2|159896.9|159766.9|26
1651797780000|2022-05-06 00:43:00|159915.5|159785.5|159917.9|159787.9|159918.9|159788.9|159908.6|159778.6|30
1651797790000|2022-05-06 00:43:10|159918.3|159788.3|159913.2|159783.2|159919.7|159789.7|159912.1|159782.1|20
1651797800000|2022-05-06 00:43:20|159907.1|159777.1|159906.2|159776.2|159953.6|159783.1|159903.9|159733.3|23
1651797810000|2022-05-06 00:43:30|159904.2|159774.2|159921.6|159791.6|159957.2|159798.2|159904.2|159735.2|27
1651797820000|2022-05-06 00:43:40|159919.5|159789.5|159913.5|159783.5|159919.9|159789.9|159912|159782|23
1651797830000|2022-05-06 00:43:50|159914.4|159784.4|159886.1|159756.1|159928.1|159784.4|159883.7|159719|23
1651797840000|2022-05-06 00:44:00|159886.9|159756.9|159890.6|159760.6|159922.7|159760.8|159885.8|159721.5|29
1651797850000|2022-05-06 00:44:10|159890.4|159760.4|159892.3|159762.3|159895.1|159765.1|159887.9|159757.9|25
1651797860000|2022-05-06 00:44:20|159892|159762|159899.4|159769.4|159910|159780|159879.6|159749.6|29
1651797870000|2022-05-06 00:44:30|159891.3|159761.3|159903.3|159773.3|159903.8|159773.8|159879.7|159749.7|33
1651797880000|2022-05-06 00:44:40|159899.8|159769.8|159906.5|159776.5|159916.7|159786.7|159883.7|159753.7|30
1651797890000|2022-05-06 00:44:50|159903.6|159773.6|159905.4|159775.4|159910.1|159780.1|159899.2|159769.2|32
1651797900000|2022-05-06 00:45:00|159905.7|159775.7|159929.4|159799.4|159930.6|159800.6|159903.3|159773.3|32
1651797910000|2022-05-06 00:45:10|159928.6|159798.6|159947.3|159817.3|159974.4|159823.4|159925.5|159772.2|34
1651797920000|2022-05-06 00:45:20|159948|159818|159931.3|159801.3|159951.2|159821.2|159921.2|159791.2|40
1651797930000|2022-05-06 00:45:30|159932.5|159802.5|159930.8|159800.8|159966|159802.7|159919.4|159758.5|33
1651797940000|2022-05-06 00:45:40|159930.7|159800.7|159955|159825|159991.2|159828|159928|159786.9|33
1651797950000|2022-05-06 00:45:50|159956.7|159826.7|159955.4|159825.4|159957.6|159827.6|159949.5|159819.5|28
1651797960000|2022-05-06 00:46:00|159957|159827|159959.3|159829.3|159966.1|159836.1|159952.1|159822.1|36
1651797970000|2022-05-06 00:46:10|159959.2|159829.2|159963.8|159833.8|159964.7|159834.7|159956.4|159826.4|35
1651797980000|2022-05-06 00:46:20|159962.2|159832.2|159953.8|159823.8|159997.6|159832.3|159948.8|159771.8|34
1651797990000|2022-05-06 00:46:30|159954.5|159824.5|159949.4|159819.4|159958.9|159828.9|159948.3|159818.3|22
1651798000000|2022-05-06 00:46:40|159949.6|159819.6|159953.1|159823.1|159989|159826.6|159944.9|159778.7|33
1651798010000|2022-05-06 00:46:50|159950.1|159820.1|159950.7|159820.7|159952.9|159822.9|159944.6|159814.6|33
1651798020000|2022-05-06 00:47:00|159949.3|159819.3|159939.1|159809.1|159954.2|159824.2|159938.2|159808.2|33
1651798030000|2022-05-06 00:47:10|159939|159809|159938.3|159808.3|159972.3|159813.2|159926.4|159768.4|39
1651798040000|2022-05-06 00:47:20|159936.8|159806.8|159938.1|159808.1|159972.8|159816.7|159932.5|159766|37
1651798050000|2022-05-06 00:47:30|159937.9|159807.9|159932.9|159802.9|159973.3|159808.7|159931.1|159765.8|35
1651798060000|2022-05-06 00:47:40|159931.9|159801.9|159915.1|159785.1|159966|159801.9|159907.2|159758.3|31
1651798070000|2022-05-06 00:47:50|159913.1|159783.1|159910.9|159780.9|159920.6|159790.6|159903.3|159773.3|28
1651798080000|2022-05-06 00:48:00|159906.8|159776.8|159900.8|159770.8|159912.9|159782.9|159894|159764|28
1651798090000|2022-05-06 00:48:10|159904.2|159774.2|159912.7|159782.7|159913.4|159783.4|159901.5|159771.5|23
1651798100000|2022-05-06 00:48:20|159911|159781|159903|159773|159912.2|159782.2|159903|159773|25
1651798110000|2022-05-06 00:48:30|159902.4|159772.4|159905.1|159775.1|159911.5|159781.5|159902.4|159772.4|15
1651798120000|2022-05-06 00:48:40|159904.9|159774.9|159905.7|159775.7|159910.4|159780.4|159890.6|159760.6|29
1651798130000|2022-05-06 00:48:50|159939.4|159738.9|159903|159773|159939.4|159773|159895.2|159738.9|24
1651798140000|2022-05-06 00:49:00|159903.3|159773.3|159900.2|159770.2|159958.7|159787.8|159895.2|159740.6|29
1651798150000|2022-05-06 00:49:10|159940.2|159739.2|159946.7|159816.7|160004.4|159829.1|159898|159734.9|30
1651798160000|2022-05-06 00:49:20|159955.1|159825.1|159964.1|159834.1|159999.6|159840.4|159954.1|159792.2|40
1651798170000|2022-05-06 00:49:30|159964.6|159834.6|159962.5|159832.5|159992.6|159837.1|159955.7|159789.4|30
1651798180000|2022-05-06 00:49:40|159995.8|159795.3|159963.2|159833.2|159995.8|159837.9|159956.9|159794.3|34
1651798190000|2022-05-06 00:49:50|159970.2|159840.2|159970|159840|159991.1|159861.1|159953.3|159823.3|31
1651798200000|2022-05-06 00:50:00|159970.9|159840.9|159967|159837|160007.6|159847.2|159951.8|159776.8|37
1651798210000|2022-05-06 00:50:10|159969.9|159839.9|159969.2|159839.2|159982.7|159852.7|159968.2|159838.2|37
1651798220000|2022-05-06 00:50:20|159969.3|159839.3|159963.3|159833.3|159971.8|159841.8|159958.7|159828.7|35
1651798230000|2022-05-06 00:50:30|159966.5|159836.5|159956.7|159826.7|159971|159841|159956|159826|31
1651798240000|2022-05-06 00:50:40|159956.6|159826.6|159968.9|159838.9|159974|159844|159956.5|159826.5|29
1651798250000|2022-05-06 00:50:50|159969.9|159839.9|159966.8|159836.8|159978.4|159848.4|159950.3|159820.3|36
1651798260000|2022-05-06 00:51:00|159968.9|159838.9|159963.8|159833.8|159973.9|159843.9|159949.9|159819.9|35
1651798270000|2022-05-06 00:51:10|159965.1|159835.1|159970.3|159840.3|159971.5|159841.5|159965.1|159835.1|24
1651798280000|2022-05-06 00:51:20|159969.4|159839.4|159956.7|159826.7|159970.7|159840.7|159956.7|159826.7|30
1651798290000|2022-05-06 00:51:30|159958.3|159828.3|159962.5|159832.5|159965|159835|159957.5|159827.5|26
1651798300000|2022-05-06 00:51:40|159964.6|159834.6|159940.6|159810.6|159965.5|159835.5|159937.9|159807.9|31
1651798310000|2022-05-06 00:51:50|159942|159812|159938|159808|159946.4|159816.4|159935.7|159805.7|31
1651798320000|2022-05-06 00:52:00|159937.6|159807.6|159941.1|159811.1|159941.6|159811.6|159937|159807|29
1651798330000|2022-05-06 00:52:10|159941|159811|159936.4|159806.4|159952.5|159822.5|159934.9|159804.9|28
1651798340000|2022-05-06 00:52:20|159935.6|159805.6|159954.7|159824.7|159958.3|159828.3|159932.5|159802.5|37
1651798350000|2022-05-06 00:52:30|159956.3|159826.3|159951.2|159821.2|159984.7|159827.5|159949.6|159783.2|29
1651798360000|2022-05-06 00:52:40|159951.1|159821.1|159950.1|159820.1|159956.1|159826.1|159948.8|159818.8|34
1651798370000|2022-05-06 00:52:50|159950.2|159820.2|159953|159823|159988.6|159829.8|159948.6|159788|34
1651798380000|2022-05-06 00:53:00|159951.2|159821.2|159962.6|159832.6|159983.9|159842.6|159949.4|159783.9|36
1651798390000|2022-05-06 00:53:10|159959.8|159829.8|159973.1|159843.1|159973.6|159843.6|159958.7|159828.7|34
1651798400000|2022-05-06 00:53:20|159968.5|159838.5|159974.4|159844.4|159995.1|159865.1|159965.4|159835.4|37
1651798410000|2022-05-06 00:53:30|159975.9|159845.9|159975|159845|159977.1|159847.1|159966.1|159836.1|36
1651798420000|2022-05-06 00:53:40|159976.7|159846.7|159959.7|159829.7|159977.3|159847.3|159959.7|159829.7|28
1651798430000|2022-05-06 00:53:50|159958.5|159828.5|159959.5|159829.5|159966.8|159836.8|159956.4|159826.4|29
1651798440000|2022-05-06 00:54:00|159959.3|159829.3|159958.7|159828.7|159959.8|159829.8|159954.9|159824.9|32
1651798450000|2022-05-06 00:54:10|159958.9|159828.9|159955.8|159825.8|159961.3|159831.3|159955.2|159825.2|28
1651798460000|2022-05-06 00:54:20|159956.7|159826.7|159955.7|159825.7|159966.9|159836.9|159952.4|159822.4|35
1651798470000|2022-05-06 00:54:30|159968.3|159838.3|159964.1|159834.1|159972|159842|159964|159834|34
1651798480000|2022-05-06 00:54:40|159963.3|159833.3|159965.2|159835.2|159970|159840|159960.9|159830.9|30
1651798490000|2022-05-06 00:54:50|159966.7|159836.7|159945|159815|159966.9|159836.9|159945|159815|36
1651798500000|2022-05-06 00:55:00|159940.7|159810.7|159963.8|159833.8|159970.6|159840.6|159940.7|159810.7|38
1651798510000|2022-05-06 00:55:10|159961.4|159831.4|159970.2|159840.2|159970.8|159840.8|159958.9|159828.9|39
1651798520000|2022-05-06 00:55:20|159970.8|159840.8|159964.9|159834.9|159972.1|159842.1|159964.9|159834.9|33
1651798530000|2022-05-06 00:55:30|159965.4|159835.4|159968|159838|159974.1|159844.1|159965.1|159835.1|31
1651798540000|2022-05-06 00:55:40|159968.6|159838.6|159970.4|159840.4|159978.7|159848.7|159962.1|159832.1|36
1651798550000|2022-05-06 00:55:50|159971.7|159841.7|159982|159852|159984.9|159854.9|159967|159837|28
1651798560000|2022-05-06 00:56:00|159981.1|159851.1|160054.4|159924.4|160055.5|159925.5|159981.1|159851.1|36
1651798570000|2022-05-06 00:56:10|160052.7|159922.7|160035.1|159905.1|160067.3|159937.3|160034.7|159904.7|39
1651798580000|2022-05-06 00:56:20|160035.3|159905.3|160023.9|159893.9|160039.3|159909.3|160023.1|159893.1|32
1651798590000|2022-05-06 00:56:30|160024|159894|160030|159900|160037|159907|160022.7|159892.7|35
1651798600000|2022-05-06 00:56:40|160028|159898|160020.3|159890.3|160033.8|159903.8|160018.9|159888.9|30
1651798610000|2022-05-06 00:56:50|160020.7|159890.7|160048|159918|160055.6|159925.6|160020.7|159890.7|38
1651798620000|2022-05-06 00:57:00|160048.2|159918.2|160043.4|159913.4|160048.2|159918.2|160039.8|159909.8|31
1651798630000|2022-05-06 00:57:10|160041.7|159911.7|160050.2|159920.2|160050.2|159920.2|160039.4|159909.4|36
1651798640000|2022-05-06 00:57:20|160048|159918|160044.4|159914.4|160090.8|159942.4|160041.1|159884.6|38
1651798650000|2022-05-06 00:57:30|160043.3|159913.3|160044.4|159914.4|160047.1|159917.1|160034|159904|38
1651798660000|2022-05-06 00:57:40|160042.8|159912.8|160041|159911|160045.8|159915.8|160034.8|159904.8|30
1651798670000|2022-05-06 00:57:50|160042.7|159912.7|160038.8|159908.8|160045.7|159915.7|160037.2|159907.2|33
1651798680000|2022-05-06 00:58:00|160039.6|159909.6|160066.1|159936.1|160079.5|159949.5|160038.3|159908.3|40
1651798690000|2022-05-06 00:58:10|160066.7|159936.7|160068.1|159938.1|160069|159939|160064.6|159934.6|36
1651798700000|2022-05-06 00:58:20|160068.3|159938.3|160063|159933|160068.7|159938.7|160062|159932|27
1651798710000|2022-05-06 00:58:30|160066.7|159936.7|160054.5|159924.5|160069.4|159939.4|160054.5|159924.5|36
1651798720000|2022-05-06 00:58:40|160055.4|159925.4|160058.6|159928.6|160060.2|159930.2|160054.3|159924.3|29
1651798730000|2022-05-06 00:58:50|160057.6|159927.6|160060.6|159930.6|160067.5|159937.5|160057.2|159927.2|28
1651798740000|2022-05-06 00:59:00|160059.4|159929.4|160045.9|159915.9|160061.5|159931.5|160045.6|159915.6|34
1651798750000|2022-05-06 00:59:10|160045.4|159915.4|160057.5|159927.5|160060.6|159930.6|160043|159913|30
1651798760000|2022-05-06 00:59:20|160058.2|159928.2|160056|159926|160064.8|159934.8|160056|159926|25
1651798770000|2022-05-06 00:59:30|160057.1|159927.1|160037.9|159907.9|160057.1|159927.1|160037.7|159907.7|34
1651798780000|2022-05-06 00:59:40|160038.9|159908.9|160037.6|159907.6|160040.5|159910.5|160036.4|159906.4|28
1651798790000|2022-05-06 00:59:50|160037.2|159907.2|160028.2|159898.2|160038.9|159908.9|160027.7|159897.7|29
1651798800000|2022-05-06 01:00:00|160030.5|159900.5|159982.4|159852.4|160030.5|159900.5|159982.4|159852.4|39
1651798810000|2022-05-06 01:00:10|159979.3|159849.3|159982.2|159852.2|159984.2|159854.2|159968.1|159838.1|37
1651798820000|2022-05-06 01:00:20|159981.2|159851.2|159982.9|159852.9|159986.2|159856.2|159980.1|159850.1|35
1651798830000|2022-05-06 01:00:30|159981.7|159851.7|159987.7|159857.7|160019.5|159889.5|159981.7|159851.7|37
1651798840000|2022-05-06 01:00:40|159987.8|159857.8|159983.4|159853.4|159987.8|159857.8|159983.3|159853.3|34
1651798850000|2022-05-06 01:00:50|159983|159853|160004.9|159874.9|160015.3|159885.3|159983|159853|33
1651798860000|2022-05-06 01:01:00|160006.3|159876.3|160017.4|159887.4|160033.3|159903.3|159998.2|159868.2|40
1651798870000|2022-05-06 01:01:10|160015.8|159885.8|160013|159883|160022.2|159892.2|160012.1|159882.1|39
1651798880000|2022-05-06 01:01:20|160013.4|159883.4|160009.6|159879.6|160044.5|159914.5|160009.6|159879.6|40
1651798890000|2022-05-06 01:01:30|160006.4|159876.4|159980.4|159850.4|160006.5|159876.5|159980.4|159850.4|36
1651798900000|2022-05-06 01:01:40|159986.3|159856.3|159984.9|159854.9|160010.7|159880.7|159977.2|159847.2|38
1651798910000|2022-05-06 01:01:50|159986|159856|159992.1|159862.1|159993.2|159863.2|159984.2|159854.2|37
1651798920000|2022-05-06 01:02:00|159991.2|159861.2|159991.9|159861.9|159996.9|159866.9|159988.6|159858.6|33
1651798930000|2022-05-06 01:02:10|159991.8|159861.8|159990.6|159860.6|159992.5|159862.5|159986.6|159856.6|33
1651798940000|2022-05-06 01:02:20|159992.1|159862.1|159998.4|159868.4|159998.7|159868.7|159987.3|159857.3|36
1651798950000|2022-05-06 01:02:30|159991.9|159861.9|159977.7|159847.7|160008.9|159878.9|159975.2|159845.2|35
1651798960000|2022-05-06 01:02:40|159977.9|159847.9|159982.9|159852.9|159985.2|159855.2|159977.1|159847.1|34
1651798970000|2022-05-06 01:02:50|159982.2|159852.2|159986.8|159856.8|159987.4|159857.4|159980|159850|36
1651798980000|2022-05-06 01:03:00|159987.8|159857.8|159982.1|159852.1|159987.8|159857.8|159982.1|159852.1|26
1651798990000|2022-05-06 01:03:10|159981.9|159851.9|159982.7|159852.7|159992.2|159862.2|159980.7|159850.7|36
1651799000000|2022-05-06 01:03:20|159983.2|159853.2|159990|159860|159993.6|159863.6|159983.2|159853.2|31
1651799010000|2022-05-06 01:03:30|159992.5|159862.5|159988.3|159858.3|159992.5|159862.5|159984.4|159854.4|36
1651799020000|2022-05-06 01:03:40|159989.1|159859.1|160006.7|159876.7|160032.7|159902.7|159989.1|159859.1|37
1651799030000|2022-05-06 01:03:50|160003|159873|160012.5|159882.5|160013.3|159883.3|160003|159873|34
1651799040000|2022-05-06 01:04:00|160011.8|159881.8|160015.4|159885.4|160023.2|159893.2|160008.1|159878.1|34
1651799050000|2022-05-06 01:04:10|160015.5|159885.5|160021.5|159891.5|160022.2|159892.2|160010.8|159880.8|33
1651799060000|2022-05-06 01:04:20|160018.5|159888.5|160029.1|159899.1|160030.1|159900.1|160006.3|159876.3|34
1651799070000|2022-05-06 01:04:30|160082.5|159952.5|160138.9|160008.9|160165.5|160035.5|160082.5|159952.5|39
1651799080000|2022-05-06 01:04:40|160127.2|159997.2|160118.2|159988.2|160133.4|160003.4|160105.6|159975.6|39
1651799090000|2022-05-06 01:04:50|160118|159988|160107.5|159977.5|160146.3|159999|160105.9|159946.3|38
1651799100000|2022-05-06 01:05:00|160107.6|159977.6|160110.9|159980.9|160112.5|159982.5|160105.9|159975.9|35
1651799110000|2022-05-06 01:05:10|160110.5|159980.5|160072|159942|160110.5|159980.5|160068.1|159938.1|38
1651799120000|2022-05-06 01:05:20|160079.1|159949.1|160101.6|159890.8|160110.4|159949.1|160040.7|159883.6|36
1651799130000|2022-05-06 01:05:30|160110.3|159881.2|160116.7|159886|160119.2|159891.6|160089.9|159873.7|37
1651799140000|2022-05-06 01:05:40|160094.7|159886.6|160100.2|159890.1|160121.3|159901.8|160093.9|159882.2|39
1651799150000|2022-05-06 01:05:50|160100.1|159890.4|160069.6|159939.6|160101|159944.3|160067.3|159889.5|33
1651799160000|2022-05-06 01:06:00|160076|159946|160115.5|159913.5|160115.5|159953.2|160070.1|159907.3|28
1651799170000|2022-05-06 01:06:10|160087.1|159957.1|160078.8|159948.8|160087.3|159957.3|160077.6|159947.6|35
1651799180000|2022-05-06 01:06:20|160078.9|159948.9|160074.3|159944.3|160083.9|159953.9|160074.1|159944.1|32
1651799190000|2022-05-06 01:06:30|160074|159944|160062.3|159932.3|160109.8|159950.5|160062.3|159893.4|27
1651799200000|2022-05-06 01:06:40|160098.1|159896.2|160058.9|159928.9|160099.8|159936.2|160056.2|159889.4|36
1651799210000|2022-05-06 01:06:50|160056.7|159926.7|160062.3|159932.3|160065.7|159935.7|160056.7|159926.7|26
1651799220000|2022-05-06 01:07:00|160063.5|159933.5|160052.2|159922.2|160089.7|159933.5|160042.1|159873.1|33
1651799230000|2022-05-06 01:07:10|160052.1|159922.1|160087.9|159806.3|160091.7|159923.4|160007.4|159800.3|34
1651799240000|2022-05-06 01:07:20|160064.2|159823|160075.2|159830.5|160093.1|159840.9|160044.1|159793.2|37
1651799250000|2022-05-06 01:07:30|160074.9|159827.6|160072|159828.3|160086.8|159841.1|160071.8|159816.4|33
1651799260000|2022-05-06 01:07:40|160075.6|159827|160079.4|159829.1|160084.8|159834.1|160070.7|159815.6|30
1651799270000|2022-05-06 01:07:50|160079|159829|160081.7|159832.8|160103.8|159845.9|160073.6|159819.9|32
1651799280000|2022-05-06 01:08:00|160081.3|159832.4|160074.7|159834.4|160089.2|159838|160074.6|159817.4|34
1651799290000|2022-05-06 01:08:10|160078.4|159833.2|160085.8|159834.3|160086.4|159841.2|160071.9|159829|29
1651799300000|2022-05-06 01:08:20|160085.9|159834.4|160083.8|159831.2|160088.8|159840.6|160078.5|159821.9|28
1651799310000|2022-05-06 01:08:30|160083.5|159826.9|160072.8|159827.9|160086.4|159839.6|160070.7|159826.6|30
1651799320000|2022-05-06 01:08:40|160071.6|159828|160014.2|159884.2|160073.9|159888.7|160013.9|159819.2|33
1651799330000|2022-05-06 01:08:50|160015|159885|160029.7|159814.5|160047.7|159885.4|159992.2|159798.3|34
1651799340000|2022-05-06 01:09:00|160029.1|159812.1|160029.3|159817|160044|159824.9|160019.2|159804.8|39
1651799350000|2022-05-06 01:09:10|160035.1|159808.5|160012.7|159793|160053|159853.5|159967.5|159778.6|37
1651799360000|2022-05-06 01:09:20|160001.6|159799.4|160018.3|159779.5|160031.9|159843|159965.2|159777.3|37
1651799370000|2022-05-06 01:09:30|160011.9|159802.6|160019.9|159792.9|160035.3|159847.5|159954.7|159769.9|34
1651799380000|2022-05-06 01:09:40|159957.5|159827.5|160014.9|159754.3|160030.1|159851.1|159957.5|159748.7|35
1651799390000|2022-05-06 01:09:50|160012|159761.3|160008.8|159766.6|160031.2|159766.6|160002.4|159747.2|34
1651799400000|2022-05-06 01:10:00|160011.4|159765.8|159989.9|159760.4|160015.6|159767.9|159989.9|159755.7|31
1651799410000|2022-05-06 01:10:10|159989.7|159760.5|159991.8|159768.8|159996.7|159774.3|159978.2|159756|36
1651799420000|2022-05-06 01:10:20|159986.5|159772.5|159991.8|159771.7|159997.1|159775.9|159985.9|159765.1|35
1651799430000|2022-05-06 01:10:30|159991.6|159771.6|159945.8|159815.8|159991.6|159818.4|159937.3|159767.4|29
1651799440000|2022-05-06 01:10:40|159946|159816|159943.3|159813.3|159952|159822|159939.1|159809.1|26
1651799450000|2022-05-06 01:10:50|159943.7|159813.7|159909.2|159779.2|159944.8|159814.8|159908.1|159778.1|24
1651799460000|2022-05-06 01:11:00|159911.8|159781.8|159906.7|159776.7|159912.8|159782.8|159901.5|159771.5|26
1651799470000|2022-05-06 01:11:10|159904.5|159774.5|159908.1|159778.1|159912.5|159782.5|159901.8|159771.8|23
1651799480000|2022-05-06 01:11:20|159908.7|159778.7|159911.4|159781.4|159918.9|159788.9|159900.8|159770.8|29
1651799490000|2022-05-06 01:11:30|159919.5|159789.5|159905.4|159775.4|159951.5|159794.2|159897.3|159730.5|30
1651799500000|2022-05-06 01:11:40|159904.7|159774.7|159914.3|159784.3|159914.3|159784.3|159899.4|159769.4|32
1651799510000|2022-05-06 01:11:50|159911.8|159781.8|159905.7|159775.7|159915.4|159785.4|159901.2|159771.2|31
1651799520000|2022-05-06 01:12:00|159903.5|159773.5|159915.8|159785.8|159916.2|159786.2|159903.2|159773.2|28
1651799530000|2022-05-06 01:12:10|159920.7|159790.7|159917.6|159787.6|159930|159800|159915.6|159785.6|24
1651799540000|2022-05-06 01:12:20|159918.5|159788.5|159927.1|159797.1|159929.9|159799.9|159918.5|159788.5|26
1651799550000|2022-05-06 01:12:30|159927.6|159797.6|159915.2|159785.2|159930.3|159800.3|159906.1|159776.1|27
1651799560000|2022-05-06 01:12:40|159929.7|159799.7|159920.2|159790.2|159930.2|159800.2|159920.2|159790.2|27
1651799570000|2022-05-06 01:12:50|159921.4|159791.4|159919.9|159789.9|159925.6|159795.6|159915.3|159785.3|29
1651799580000|2022-05-06 01:13:00|159924.1|159794.1|160001.6|159797.6|160019.7|159836.2|159924.1|159773.4|35
1651799590000|2022-05-06 01:13:10|159962.9|159832.9|159966|159836|160002.8|159836.4|159957.9|159792.4|29
1651799600000|2022-05-06 01:13:20|159998.7|159797.7|159999.4|159797.8|160000.3|159836.1|159960.2|159793.7|30
1651799610000|2022-05-06 01:13:30|160001.3|159800|159958.6|159828.6|160001.3|159833.7|159954|159798.7|23
1651799620000|2022-05-06 01:13:40|159960.3|159830.3|159947.7|159817.7|159968.8|159838.8|159945.5|159815.5|27
1651799630000|2022-05-06 01:13:50|159947.9|159817.9|159947.8|159817.8|159972.6|159842.6|159932.2|159802.2|32
1651799640000|2022-05-06 01:14:00|159962.2|159832.2|159984|159854|159989.1|159859.1|159944.2|159814.2|35
1651799650000|2022-05-06 01:14:10|159983.8|159853.8|160050.6|159920.6|160052.7|159922.7|159982.1|159817.1|35
1651799660000|2022-05-06 01:14:20|160092.7|159885.6|160109.4|159895.9|160129.2|159952.2|160045.7|159880.3|40
1651799670000|2022-05-06 01:14:30|160102.5|159896.1|160112.6|159895.6|160116.6|159900.8|160100.7|159887.8|38
1651799680000|2022-05-06 01:14:40|160113.1|159891.5|160103.1|159876.1|160129.2|159901.1|160103.1|159876.1|37
1651799690000|2022-05-06 01:14:50|160108.2|159875.2|160132.4|159887.8|160132.4|159887.8|160102.9|159874.2|32
1651799700000|2022-05-06 01:15:00|160130.6|159887.5|160141.6|159930|160141.6|159971.4|160081.2|159886.6|38
1651799710000|2022-05-06 01:15:10|160142.2|159935.2|160139.1|160009.1|160182.1|160010.4|160091.5|159921.5|38
1651799720000|2022-05-06 01:15:20|160176.5|159972.9|160104.8|159974.8|160176.5|160009|160104.3|159972.9|37
1651799730000|2022-05-06 01:15:30|160109.2|159979.2|160102.6|159972.6|160149.8|160001.7|160093.1|159946|37
1651799740000|2022-05-06 01:15:40|160104.6|159974.6|160129.2|159999.2|160138.6|160008.6|160104.1|159974.1|38
1651799750000|2022-05-06 01:15:50|160129.4|159999.4|160135.2|160005.2|160142.6|160012.6|160124.9|159994.9|38
1651799760000|2022-05-06 01:16:00|160133.2|160003.2|160114.2|159984.2|160134.9|160004.9|160114.2|159984.2|36
1651799770000|2022-05-06 01:16:10|160120.4|159990.4|160124.5|159994.5|160127.3|159997.3|160110.5|159980.5|34
1651799780000|2022-05-06 01:16:20|160122.2|159992.2|160131.1|160001.1|160135.8|160005.8|160122.2|159992.2|30
1651799790000|2022-05-06 01:16:30|160130|160000|160132.2|160002.2|160134.8|160004.8|160125|159995|27
1651799800000|2022-05-06 01:16:40|160128.6|159998.6|160124.9|159994.9|160129.7|159999.7|160124.4|159994.4|24
1651799810000|2022-05-06 01:16:50|160126.1|159996.1|160118.5|159988.5|160127.2|159997.2|160117.4|159987.4|17
1651799820000|2022-05-06 01:17:00|160122.7|159992.7|160130.9|160000.9|160144.9|160014.9|160122.7|159992.7|34
1651799830000|2022-05-06 01:17:10|160130.2|160000.2|160137.8|160007.8|160139.7|160009.7|160130.2|160000.2|28
1651799840000|2022-05-06 01:17:20|160133.8|160003.8|160134.6|160004.6|160138.6|160008.6|160133|160003|26
1651799850000|2022-05-06 01:17:30|160135.1|160005.1|160133.4|160003.4|160138.9|160008.9|160128.2|159998.2|33
1651799860000|2022-05-06 01:17:40|160132.7|160002.7|160124.6|159994.6|160148.3|160018.3|160121|159991|32
1651799870000|2022-05-06 01:17:50|160122.5|159992.5|160120.5|159990.5|160130.8|160000.8|160114.7|159984.7|36
1651799880000|2022-05-06 01:18:00|160120.2|159990.2|160121.8|159991.8|160122.9|159992.9|160112.2|159982.2|33
1651799890000|2022-05-06 01:18:10|160121|159991|160131.9|160001.9|160136.3|160006.3|160121|159991|20
1651799900000|2022-05-06 01:18:20|160133.8|160003.8|160143.5|160013.5|160150.4|160020.4|160129|159999|30
1651799910000|2022-05-06 01:18:30|160143.6|160013.6|160143.3|160013.3|160144.8|160014.8|160133.5|160003.5|31
1651799920000|2022-05-06 01:18:40|160144.9|160014.9|160138.1|160008.1|160144.9|160014.9|160134.4|160004.4|27
1651799930000|2022-05-06 01:18:50|160137.7|160007.7|160133.2|160003.2|160144.7|160014.7|160128.5|159998.5|28
1651799940000|2022-05-06 01:19:00|160134.1|160004.1|160133.3|160003.3|160135.1|160005.1|160124.8|159994.8|36
1651799950000|2022-05-06 01:19:10|160129.5|159999.5|160135.6|160005.6|160137|160007|160127.9|159997.9|26
1651799960000|2022-05-06 01:19:20|160135.5|160005.5|160127.4|159997.4|160135.5|160005.5|160126.7|159996.7|24
1651799970000|2022-05-06 01:19:30|160135.8|160005.8|160132.8|160002.8|160138.5|160008.5|160119.5|159989.5|29
1651799980000|2022-05-06 01:19:40|160134.3|160004.3|160134.5|160004.5|160136.8|160006.8|160120.6|159990.6|29
1651799990000|2022-05-06 01:19:50|160132.8|160002.8|160137.6|160007.6|160140.4|160010.4|160129.1|159999.1|26
1651800000000|2022-05-06 01:20:00|160140.4|160010.4|160158.9|160028.9|160172.3|160042.3|160136.7|160006.7|30
1651800010000|2022-05-06 01:20:10|160154.9|160024.9|160143.3|160013.3|160160.1|160030.1|160135.1|160005.1|37
1651800020000|2022-05-06 01:20:20|160145.6|160015.6|160179.4|160049.4|160182.2|160052.2|160133.3|160003.3|36
1651800030000|2022-05-06 01:20:30|160187.3|160057.3|160174.1|160044.1|160187.3|160057.3|160167.3|160037.3|38
1651800040000|2022-05-06 01:20:40|160180.7|160050.7|160173.3|160043.3|160180.7|160050.7|160172.2|160042.2|34
1651800050000|2022-05-06 01:20:50|160175.8|160045.8|160188.4|160058.4|160188.4|160058.4|160170.5|160040.5|29
1651800060000|2022-05-06 01:21:00|160186.6|160056.6|160376.7|160160.1|160385.6|160216.9|160186.6|160056.6|40
1651800070000|2022-05-06 01:21:10|160372.4|160162.2|160359.5|160229.5|160419.7|160242.3|160340.6|160153.9|40
1651800080000|2022-05-06 01:21:20|160360.5|160230.5|160450.3|160230.7|160451.5|160282.5|160357.7|160191.8|38
1651800090000|2022-05-06 01:21:30|160397.2|160267.2|160414.6|160284.6|160499.9|160312.5|160397.2|160231.2|39
1651800100000|2022-05-06 01:21:40|160412.5|160282.5|160587.3|160351.6|160588.9|160412.1|160411.6|160267.5|40
1651800110000|2022-05-06 01:21:50|160588.2|160349.4|160569.1|160358.3|160589|160364.3|160557.3|160349.3|40
1651800120000|2022-05-06 01:22:00|160572.4|160361.3|160509.8|160379.8|160577.6|160391.7|160508.8|160355.8|35
1651800130000|2022-05-06 01:22:10|160509.7|160379.7|160523.5|160393.5|160526|160396|160502.4|160372.4|37
1651800140000|2022-05-06 01:22:20|160522.3|160392.3|160509.9|160379.9|160523|160393|160505.4|160375.4|36
1651800150000|2022-05-06 01:22:30|160511.2|160381.2|160506.8|160376.8|160523.2|160393.2|160504.1|160374.1|32
1651800160000|2022-05-06 01:22:40|160499.4|160369.4|160452.8|160322.8|160511.7|160381.7|160452.8|160322.8|29
1651800170000|2022-05-06 01:22:50|160462.5|160332.5|160465.2|160335.2|160469.5|160339.5|160449.9|160319.9|35
1651800180000|2022-05-06 01:23:00|160464.3|160334.3|160443.1|160313.1|160464.3|160334.3|160442.6|160312.6|34
1651800190000|2022-05-06 01:23:10|160442|160312|160442.9|160312.9|160472.4|160342.4|160436.3|160306.3|35
1651800200000|2022-05-06 01:23:20|160440.3|160310.3|160443.1|160313.1|160454.5|160324.5|160439.2|160309.2|38
1651800210000|2022-05-06 01:23:30|160442.8|160312.8|160444.7|160314.7|160456.7|160326.7|160437.9|160307.9|35
1651800220000|2022-05-06 01:23:40|160443.2|160313.2|160505|160375|160505|160375|160443.2|160313.2|36
1651800230000|2022-05-06 01:23:50|160506.8|160376.8|160533.9|160403.9|160541.1|160411.1|160504.9|160374.9|37
1651800240000|2022-05-06 01:24:00|160535.8|160405.8|160525.4|160395.4|160535.8|160405.8|160518.9|160388.9|36
1651800250000|2022-05-06 01:24:10|160524.7|160394.7|160580.3|160450.3|160592.9|160462.9|160524.7|160394.7|32
1651800260000|2022-05-06 01:24:20|160582.4|160452.4|160566.4|160436.4|160582.4|160452.4|160566.4|160436.4|35
1651800270000|2022-05-06 01:24:30|160544.5|160414.5|160524.9|160394.9|160560.3|160417.4|160519.3|160360.3|39
1651800280000|2022-05-06 01:24:40|160523.4|160393.4|160499.2|160369.2|160530.8|160400.8|160497.1|160367.1|38
1651800290000|2022-05-06 01:24:50|160498.8|160368.8|160503.4|160373.4|160512.9|160382.9|160498.7|160368.7|32
1651800300000|2022-05-06 01:25:00|160508.6|160378.6|160517.5|160387.5|160531.8|160401.8|160508.6|160378.6|34
1651800310000|2022-05-06 01:25:10|160512|160382|160507.4|160377.4|160518.2|160388.2|160506.3|160376.3|33
1651800320000|2022-05-06 01:25:20|160511.2|160381.2|160462.3|160332.3|160511.2|160381.2|160446.4|160316.4|36
1651800330000|2022-05-06 01:25:30|160455.7|160325.7|160462.9|160332.9|160466.5|160336.5|160454.2|160324.2|31
1651800340000|2022-05-06 01:25:40|160463.2|160333.2|160495.2|160365.2|160513.8|160383.8|160463.2|160333.2|26
1651800350000|2022-05-06 01:25:50|160492.4|160362.4|160491.9|160361.9|160500.3|160370.3|160489.9|160359.9|21
1651800360000|2022-05-06 01:26:00|160492.3|160362.3|160507.8|160377.8|160515.4|160385.4|160489.8|160359.8|31
1651800370000|2022-05-06 01:26:10|160507.9|160377.9|160508.8|160378.8|160509|160379|160494.2|160364.2|34
1651800380000|2022-05-06 01:26:20|160509.3|160379.3|160519.8|160389.8|160519.8|160389.8|160505.9|160375.9|33
1651800390000|2022-05-06 01:26:30|160519|160389|160511.1|160381.1|160521|160391|160500.5|160370.5|33
1651800400000|2022-05-06 01:26:40|160511.9|160381.9|160444|160314|160512.4|160382.4|160444|160314|38
1651800410000|2022-05-06 01:26:50|160450.4|160320.4|160450.5|160320.5|160456.1|160326.1|160444.8|160314.8|32
1651800420000|2022-05-06 01:27:00|160449.1|160319.1|160453.6|160323.6|160456.1|160326.1|160449|160319|29
1651800430000|2022-05-06 01:27:10|160452.9|160322.9|160438.4|160308.4|160456.9|160326.9|160438.4|160308.4|25
1651800440000|2022-05-06 01:27:20|160439.7|160309.7|160403.1|160273.1|160450.6|160320.6|160396.1|160266.1|38
1651800450000|2022-05-06 01:27:30|160401.3|160271.3|160383.9|160253.9|160401.3|160271.3|160380.3|160250.3|28
1651800460000|2022-05-06 01:27:40|160387.5|160257.5|160390.3|160260.3|160416.4|160286.4|160370.5|160240.5|39
1651800470000|2022-05-06 01:27:50|160389.5|160259.5|160389.7|160259.7|160389.7|160259.7|160367.1|160237.1|29
1651800480000|2022-05-06 01:28:00|160391.7|160261.7|160426.9|160296.9|160432.4|160302.4|160383.4|160253.4|36
1651800490000|2022-05-06 01:28:10|160427.7|160297.7|160458.4|160328.4|160474.9|160344.9|160426.8|160296.8|37
1651800500000|2022-05-06 01:28:20|160457.1|160327.1|160457.5|160327.5|160468|160338|160444.3|160314.3|36
1651800510000|2022-05-06 01:28:30|160458.3|160328.3|160449|160319|160464.2|160334.2|160445.2|160315.2|35
1651800520000|2022-05-06 01:28:40|160446|160316|160441|160311|160446.7|160316.7|160439.3|160309.3|32
1651800530000|2022-05-06 01:28:50|160441.4|160311.4|160461.2|160331.2|160473.6|160343.6|160441.4|160311.4|37
1651800540000|2022-05-06 01:29:00|160460|160330|160445.1|160315.1|160460|160330|160434.8|160304.8|35
1651800550000|2022-05-06 01:29:10|160449.6|160319.6|160449.3|160319.3|160453.6|160323.6|160441.6|160311.6|30
1651800560000|2022-05-06 01:29:20|160445.4|160315.4|160432.5|160302.5|160445.4|160315.4|160413|160283|30
1651800570000|2022-05-06 01:29:30|160427.1|160297.1|160444.3|160314.3|160445.9|160315.9|160426.3|160296.3|33
1651800580000|2022-05-06 01:29:40|160446.4|160316.4|160442.2|160312.2|160449.4|160319.4|160440.6|160310.6|30
1651800590000|2022-05-06 01:29:50|160442.4|160312.4|160451.7|160321.7|160461.7|160331.7|160442.4|160312.4|29
1651800600000|2022-05-06 01:30:00|160449.6|160319.6|160495.4|160365.4|160506.8|160376.8|160449.6|160319.6|38
1651800610000|2022-05-06 01:30:10|160498.1|160368.1|160559.8|160429.8|160563.2|160433.2|160492.2|160362.2|39
1651800620000|2022-05-06 01:30:20|160557.5|160427.5|160530.4|160400.4|160557.5|160427.5|160529.6|160399.6|37
1651800630000|2022-05-06 01:30:30|160524.3|160394.3|160512.3|160382.3|160532.8|160402.8|160503.5|160373.5|38
1651800640000|2022-05-06 01:30:40|160512.9|160382.9|160505.2|160375.2|160516.8|160386.8|160502|160372|27
1651800650000|2022-05-06 01:30:50|160505.4|160375.4|160484.5|160354.5|160505.8|160375.8|160480.9|160350.9|22
1651800660000|2022-05-06 01:31:00|160485.3|160355.3|160455.7|160325.7|160485.3|160355.3|160444.6|160314.6|38
1651800670000|2022-05-06 01:31:10|160455.6|160325.6|160464.6|160334.6|160464.6|160334.6|160452.7|160322.7|31
1651800680000|2022-05-06 01:31:20|160464.3|160334.3|160456.8|160326.8|160464.3|160334.3|160456.8|160326.8|23
1651800690000|2022-05-06 01:31:30|160456.2|160326.2|160473.1|160343.1|160475.7|160345.7|160453|160323|35
1651800700000|2022-05-06 01:31:40|160468|160338|160471.3|160341.3|160480.2|160350.2|160457.5|160327.5|34
1651800710000|2022-05-06 01:31:50|160470.8|160340.8|160468.8|160338.8|160480.5|160350.5|160462.2|160332.2|33
1651800720000|2022-05-06 01:32:00|160467.7|160337.7|160468.2|160338.2|160472.2|160342.2|160458.7|160328.7|34
1651800730000|2022-05-06 01:32:10|160467.3|160337.3|160500.4|160370.4|160504.2|160374.2|160467.2|160337.2|38
1651800740000|2022-05-06 01:32:20|160500.3|160370.3|160501.6|160371.6|160501.6|160371.6|160493.5|160363.5|35
1651800750000|2022-05-06 01:32:30|160501.3|160371.3|160502|160372|160506.5|160376.5|160496.8|160366.8|31
1651800760000|2022-05-06 01:32:40|160501.5|160371.5|160514.5|160384.5|160516.3|160386.3|160501.2|160371.2|34
1651800770000|2022-05-06 01:32:50|160514.2|160384.2|160512.9|160382.9|160516.7|160386.7|160506.5|160376.5|37
1651800780000|2022-05-06 01:33:00|160511|160381|160596.2|160466.2|160601|160471|160508.6|160378.6|40
1651800790000|2022-05-06 01:33:10|160616.3|160486.3|160621.4|160491.4|160634.7|160504.7|160611.8|160481.8|40
1651800800000|2022-05-06 01:33:20|160626.5|160496.5|160615|160485|160662.8|160532.8|160615|160485|37
1651800810000|2022-05-06 01:33:30|160615.6|160485.6|160629.1|160499.1|160636.7|160506.7|160615.6|160485.6|37
1651800820000|2022-05-06 01:33:40|160634.8|160504.8|160628.3|160498.3|160634.8|160504.8|160620.6|160490.6|34
1651800830000|2022-05-06 01:33:50|160627.7|160497.7|160628.2|160498.2|160660|160530|160627.7|160497.7|39
1651800840000|2022-05-06 01:34:00|160628.7|160498.7|160645.3|160515.3|160645.3|160515.3|160628.7|160498.7|37
1651800850000|2022-05-06 01:34:10|160655|160525|160636.8|160506.8|160699.9|160569.9|160634.5|160504.5|38
1651800860000|2022-05-06 01:34:20|160638.5|160508.5|160688.4|160558.4|160689.9|160559.9|160635.8|160505.8|36
1651800870000|2022-05-06 01:34:30|160688.8|160558.8|160694.6|160564.6|160697.4|160567.4|160686.3|160556.3|37
1651800880000|2022-05-06 01:34:40|160695.1|160565.1|160690.3|160560.3|160695.9|160565.9|160687.8|160557.8|35
1651800890000|2022-05-06 01:34:50|160690.4|160560.4|160779.3|160649.3|160784.3|160654.3|160687.9|160557.9|34
1651800900000|2022-05-06 01:35:00|160786.3|160656.3|160779.2|160649.2|160791.6|160661.6|160775.5|160645.5|37
1651800910000|2022-05-06 01:35:10|160779.5|160649.5|160823.8|160693.8|160824.9|160694.9|160779.5|160649.5|32
1651800920000|2022-05-06 01:35:20|160820.2|160690.2|160818.7|160688.7|160821.7|160691.7|160817.5|160687.5|31
1651800930000|2022-05-06 01:35:30|160819.3|160689.3|160811.9|160681.9|160824.2|160689.3|160781.7|160620|37
1651800940000|2022-05-06 01:35:40|160812.7|160682.7|160826.1|160696.1|160831.3|160701.3|160803.6|160673.6|38
1651800950000|2022-05-06 01:35:50|160819|160689|160820.6|160690.6|160824.9|160694.9|160810.9|160680.9|38
1651800960000|2022-05-06 01:36:00|160822|160692|160820.2|160690.2|160825.9|160695.9|160814.5|160684.5|36
1651800970000|2022-05-06 01:36:10|160820.1|160690.1|160819.7|160689.7|160822.8|160692.8|160817|160687|32
1651800980000|2022-05-06 01:36:20|160819.9|160689.9|160826.9|160696.9|160833.4|160703.4|160815.8|160685.8|30
1651800990000|2022-05-06 01:36:30|160826.4|160696.4|160832.1|160702.1|160832.1|160702.1|160826.4|160696.4|19
1651801000000|2022-05-06 01:36:40|160832.7|160702.7|160815.3|160685.3|160832.7|160702.7|160815.3|160685.3|13
1651801010000|2022-05-06 01:36:50|160817.8|160687.8|160818.5|160688.5|160824.4|160694.4|160809.9|160679.9|24
1651801020000|2022-05-06 01:37:00|160818|160688|160819.4|160689.4|160819.6|160689.6|160813|160683|36
1651801030000|2022-05-06 01:37:10|160815.6|160685.6|160790.7|160660.7|160840.5|160685.6|160785.8|160617.5|26
1651801040000|2022-05-06 01:37:20|160791.2|160661.2|160794.7|160664.7|160833.1|160664.9|160789.6|160627.6|20
1651801050000|2022-05-06 01:37:30|160793.7|160663.7|160788|160658|160794.9|160664.9|160788|160658|13
1651801060000|2022-05-06 01:37:40|160787.4|160657.4|160786.7|160656.7|160790.2|160660.2|160784.3|160654.3|12
1651801070000|2022-05-06 01:37:50|160797.3|160667.3|160788.3|160658.3|160797.3|160667.3|160788.3|160658.3|9
1651801080000|2022-05-06 01:38:00|160791.8|160661.8|160787.8|160657.8|160792.8|160662.8|160784.2|160654.2|19
1651801090000|2022-05-06 01:38:10|160826.7|160624.8|160789.8|160659.8|160830.5|160661.3|160789.2|160622.8|16
1651801100000|2022-05-06 01:38:20|160782.9|160652.9|160787.7|160657.7|160788.1|160658.1|160781.7|160651.7|15
1651801110000|2022-05-06 01:38:30|160788.6|160658.6|160789.2|160659.2|160789.2|160659.2|160784.1|160654.1|15
1651801120000|2022-05-06 01:38:40|160793.9|160663.9|160783.6|160653.6|160795.7|160665.7|160783.6|160653.6|19
1651801130000|2022-05-06 01:38:50|160782|160652|160811.1|160681.1|160811.1|160681.1|160779.4|160649.4|15
1651801140000|2022-05-06 01:39:00|160806.4|160676.4|160815.1|160685.1|160818.9|160688.9|160805.4|160675.4|30
1651801150000|2022-05-06 01:39:10|160814.8|160684.8|160812.2|160682.2|160816.1|160686.1|160810.7|160680.7|27
1651801160000|2022-05-06 01:39:20|160812.6|160682.6|160818.9|160688.9|160818.9|160688.9|160811.2|160681.2|29
1651801170000|2022-05-06 01:39:30|160818.7|160688.7|160817.5|160687.5|160819.2|160689.2|160813.9|160683.9|30
1651801180000|2022-05-06 01:39:40|160816.6|160686.6|160821.8|160691.8|160824|160694|160816.6|160686.6|27
1651801190000|2022-05-06 01:39:50|160822.3|160692.3|160821.4|160691.4|160823.4|160693.4|160808|160678|31
1651801200000|2022-05-06 01:40:00|160820.7|160690.7|160814.8|160684.8|160821.6|160691.6|160808.4|160678.4|27
1651801210000|2022-05-06 01:40:10|160813.7|160683.7|160813.6|160683.6|160820.4|160690.4|160813|160683|37
1651801220000|2022-05-06 01:40:20|160814.3|160684.3|160811.5|160681.5|160819.4|160689.4|160807.5|160677.5|31
1651801230000|2022-05-06 01:40:30|160810|160680|160811|160681|160817.1|160687.1|160808.8|160678.8|31
1651801240000|2022-05-06 01:40:40|160811.5|160681.5|160805.5|160675.5|160818.2|160688.2|160805.5|160675.5|33
1651801250000|2022-05-06 01:40:50|160807.8|160677.8|160808.7|160678.7|160819.8|160689.8|160802.3|160672.3|33
1651801260000|2022-05-06 01:41:00|160808.9|160678.9|160806.7|160676.7|160819.7|160689.7|160806.7|160676.7|30
1651801270000|2022-05-06 01:41:10|160807.2|160677.2|160808|160678|160815.2|160685.2|160806.2|160676.2|25
1651801280000|2022-05-06 01:41:20|160811.7|160681.7|160815|160685|160816.7|160686.7|160810.6|160680.6|32
1651801290000|2022-05-06 01:41:30|160815.2|160685.2|160811.9|160681.9|160820.3|160690.3|160811.9|160681.9|25
1651801300000|2022-05-06 01:41:40|160813.7|160683.7|160813.7|160683.7|160819.9|160689.9|160806.9|160676.9|30
1651801310000|2022-05-06 01:41:50|160813.6|160683.6|160814.9|160684.9|160818.4|160688.4|160806|160676|27
1651801320000|2022-05-06 01:42:00|160815.8|160685.8|160786.3|160656.3|160816.7|160686.7|160784.3|160654.3|24
1651801330000|2022-05-06 01:42:10|160784.3|160654.3|160785.7|160655.7|160789.5|160659.5|160781|160651|15
1651801340000|2022-05-06 01:42:20|160785.5|160655.5|160783.6|160653.6|160785.7|160655.7|160783.5|160653.5|15
1651801350000|2022-05-06 01:42:30|160783.5|160653.5|160786.4|160656.4|160790.6|160660.6|160783.4|160653.4|12
1651801360000|2022-05-06 01:42:40|160789.9|160659.9|160787.2|160657.2|160791.1|160661.1|160781.9|160651.9|17
1651801370000|2022-05-06 01:42:50|160785.2|160655.2|160786.7|160656.7|160791.1|160661.1|160785.2|160655.2|19
1651801380000|2022-05-06 01:43:00|160786.9|160656.9|160792.1|160662.1|160792.1|160662.1|160784.6|160654.6|20
1651801390000|2022-05-06 01:43:10|160792|160662|160789.2|160659.2|160792|160662|160786.4|160656.4|12
1651801400000|2022-05-06 01:43:20|160789.3|160659.3|160790.7|160660.7|160792.2|160662.2|160788.6|160658.6|8
1651801410000|2022-05-06 01:43:30|160785.1|160655.1|160813.4|160683.4|160815|160685|160785.1|160655.1|22
1651801420000|2022-05-06 01:43:40|160812.8|160682.8|160811.8|160681.8|160813.3|160683.3|160808.3|160678.3|22
1651801430000|2022-05-06 01:43:50|160810.2|160680.2|160800.2|160670.2|160813.7|160683.7|160797.5|160667.5|25
1651801440000|2022-05-06 01:44:00|160798.9|160668.9|160807.5|160677.5|160809.8|160679.8|160798.9|160668.9|30
1651801450000|2022-05-06 01:44:10|160808.6|160678.6|160815.5|160685.5|160815.5|160685.5|160808.6|160678.6|21
1651801460000|2022-05-06 01:44:20|160818.5|160688.5|160818.2|160688.2|160819|160689|160813.6|160683.6|26
1651801470000|2022-05-06 01:44:30|160818.5|160688.5|160821.1|160691.1|160821.1|160691.1|160816.5|160686.5|25
1651801480000|2022-05-06 01:44:40|160820.8|160690.8|160809.4|160679.4|160821.6|160691.6|160809.4|160679.4|26
1651801490000|2022-05-06 01:44:50|160809.2|160679.2|160810.5|160680.5|160810.7|160680.7|160806.1|160676.1|32
1651801500000|2022-05-06 01:45:00|160809.8|160679.8|160813.5|160683.5|160816.1|160686.1|160809.8|160679.8|31
1651801510000|2022-05-06 01:45:10|160813.2|160683.2|160818.3|160688.3|160818.3|160688.3|160811.9|160681.9|22
1651801520000|2022-05-06 01:45:20|160817.6|160687.6|160817.9|160687.9|160818.3|160688.3|160815|160685|28
1651801530000|2022-05-06 01:45:30|160818.2|160688.2|160815|160685|160819.8|160689.8|160815|160685|24
1651801540000|2022-05-06 01:45:40|160817.4|160687.4|160814.4|160684.4|160820.4|160690.4|160808.8|160678.8|35
1651801550000|2022-05-06 01:45:50|160814.3|160684.3|160819.1|160689.1|160819.9|160689.9|160812.5|160682.5|27
1651801560000|2022-05-06 01:46:00|160823.1|160693.1|160823.9|160693.9|160828|160698|160819.1|160689.1|40
1651801570000|2022-05-06 01:46:10|160823.8|160693.8|160818|160688|160823.8|160693.8|160815.6|160685.6|34
1651801580000|2022-05-06 01:46:20|160818.1|160688.1|160823.9|160693.9|160826.6|160696.6|160817.1|160687.1|35
1651801590000|2022-05-06 01:46:30|160821.5|160691.5|160811.4|160681.4|160829.8|160699.8|160809.7|160679.7|37
1651801600000|2022-05-06 01:46:40|160815.5|160685.5|160810.5|160680.5|160818.8|160688.8|160806.8|160676.8|35
1651801610000|2022-05-06 01:46:50|160809.5|160679.5|160812.5|160682.5|160820.1|160690.1|160809.3|160679.3|37
1651801620000|2022-05-06 01:47:00|160815.4|160685.4|160826.4|160696.4|160832.6|160702.6|160811.8|160681.8|39
1651801630000|2022-05-06 01:47:10|160826.3|160696.3|160820.2|160690.2|160828.2|160698.2|160818.8|160688.8|36
1651801640000|2022-05-06 01:47:20|160821.8|160691.8|160820.7|160690.7|160827.3|160697.3|160813.8|160683.8|36
1651801650000|2022-05-06 01:47:30|160820.9|160690.9|160817.8|160687.8|160825.1|160695.1|160814.9|160684.9|37
1651801660000|2022-05-06 01:47:40|160818|160688|160827.6|160697.6|160829.5|160699.5|160816.7|160686.7|35
1651801670000|2022-05-06 01:47:50|160826.9|160696.9|160853.3|160723.3|160855.5|160725.5|160826.9|160696.9|37
1651801680000|2022-05-06 01:48:00|160854.7|160724.7|160894.3|160764.3|160907|160777|160853.9|160723.9|40
1651801690000|2022-05-06 01:48:10|160894.7|160764.7|160904.6|160774.6|160906.1|160776.1|160892.1|160762.1|37
1651801700000|2022-05-06 01:48:20|160902.2|160772.2|160894.4|160764.4|160904.8|160774.8|160894.2|160764.2|36
1651801710000|2022-05-06 01:48:30|160889.3|160759.3|160852.8|160722.8|160900.4|160770.4|160850.2|160720.2|36
1651801720000|2022-05-06 01:48:40|160857.1|160727.1|160857|160727|160860.2|160730.2|160842.9|160712.9|38
1651801730000|2022-05-06 01:48:50|160851.4|160721.4|160880.7|160750.7|160888.5|160758.5|160849.1|160719.1|36
1651801740000|2022-05-06 01:49:00|160886.8|160756.8|160870.4|160740.4|160889.7|160759.7|160852.9|160722.9|37
1651801750000|2022-05-06 01:49:10|160868.7|160738.7|160874.1|160744.1|160876.7|160746.7|160855.5|160725.5|37
1651801760000|2022-05-06 01:49:20|160868.7|160738.7|160873.1|160743.1|160877.3|160747.3|160866.2|160736.2|31
1651801770000|2022-05-06 01:49:30|160870.4|160740.4|160879.5|160749.5|160884.9|160754.9|160869.2|160739.2|30
1651801780000|2022-05-06 01:49:40|160881.2|160751.2|160883.7|160753.7|160890.2|160760.2|160869.5|160739.5|38
1651801790000|2022-05-06 01:49:50|160884.9|160754.9|160884|160754|160892.1|160762.1|160878|160748|40
1651801800000|2022-05-06 01:50:00|160883.3|160753.3|160877.4|160747.4|160883.3|160753.3|160871.3|160741.3|34
1651801810000|2022-05-06 01:50:10|160879.3|160749.3|160873.8|160743.8|160879.7|160749.7|160873.8|160743.8|33
1651801820000|2022-05-06 01:50:20|160873.9|160743.9|160845.3|160715.3|160889.6|160749.9|160843.3|160682.4|32
1651801830000|2022-05-06 01:50:30|160848.8|160718.8|160838.6|160708.6|160888.3|160720|160838.6|160679.6|26
1651801840000|2022-05-06 01:50:40|160838.4|160708.4|160810.6|160680.6|160840.1|160710.1|160798.3|160668.3|26
1651801850000|2022-05-06 01:50:50|160808.4|160678.4|160811.3|160681.3|160817.2|160687.2|160807.8|160677.8|34
1651801860000|2022-05-06 01:51:00|160811|160681|160820.6|160690.6|160821.2|160691.2|160807.9|160677.9|34
1651801870000|2022-05-06 01:51:10|160821|160691|160823.6|160693.6|160826.3|160696.3|160821|160691|30
1651801880000|2022-05-06 01:51:20|160823.5|160693.5|160825.1|160695.1|160826.1|160696.1|160822|160692|29
1651801890000|2022-05-06 01:51:30|160824.9|160694.9|160825.4|160695.4|160826.4|160696.4|160822.9|160692.9|34
1651801900000|2022-05-06 01:51:40|160825.2|160695.2|160823.2|160693.2|160825.2|160695.2|160821.8|160691.8|30
1651801910000|2022-05-06 01:51:50|160823.3|160693.3|160825.3|160695.3|160827.3|160697.3|160821.2|160691.2|29
1651801920000|2022-05-06 01:52:00|160824.6|160694.6|160830.5|160700.5|160836.2|160706.2|160824.6|160694.6|37
1651801930000|2022-05-06 01:52:10|160830.6|160700.6|160829.1|160699.1|160833.7|160703.7|160828.8|160698.8|30
1651801940000|2022-05-06 01:52:20|160828.9|160698.9|160832.7|160702.7|160834.2|160704.2|160828.4|160698.4|25
1651801950000|2022-05-06 01:52:30|160832.4|160702.4|160826.1|160696.1|160864.4|160702.4|160823.5|160660.5|32
1651801960000|2022-05-06 01:52:40|160825.5|160695.5|160810.5|160680.5|160825.5|160695.5|160809.6|160679.6|26
1651801970000|2022-05-06 01:52:50|160809.3|160679.3|160812.2|160682.2|160812.2|160682.2|160809|160679|7
1651801980000|2022-05-06 01:53:00|160818.2|160688.2|160791.7|160661.7|160818.5|160688.5|160791.7|160661.7|13
1651801990000|2022-05-06 01:53:10|160798.2|160668.2|160802|160672|160805.9|160675.9|160787.7|160657.7|26
1651802000000|2022-05-06 01:53:20|160803.8|160673.8|160787.5|160657.5|160806.1|160676.1|160787.5|160657.5|28
1651802010000|2022-05-06 01:53:30|160787|160657|160765.7|160635.7|160787|160657|160765.7|160635.7|24
1651802020000|2022-05-06 01:53:40|160775.5|160645.5|160769.2|160639.2|160775.7|160645.7|160764.4|160634.4|13
1651802030000|2022-05-06 01:53:50|160769.8|160639.8|160830.3|160700.3|160838.9|160708.9|160767|160637|24
1651802040000|2022-05-06 01:54:00|160831.7|160701.7|160869.4|160739.4|160871.5|160739.4|160814.2|160660.2|24
1651802050000|2022-05-06 01:54:10|160871.7|160741.7|160868.7|160738.7|160871.7|160741.7|160868.7|160738.7|12
1651802060000|2022-05-06 01:54:20|160869.2|160739.2|160860.2|160730.2|160869.6|160739.6|160859.3|160729.3|12
1651802070000|2022-05-06 01:54:30|160862|160732|160860.7|160730.7|160865.4|160735.4|160858.5|160728.5|15
1651802080000|2022-05-06 01:54:40|160860.9|160730.9|160865.2|160735.2|160869.4|160739.4|160853.4|160723.4|18
1651802090000|2022-05-06 01:54:50|160857|160727|160866.7|160736.7|160867.2|160737.2|160857|160727|15
1651802100000|2022-05-06 01:55:00|160863.8|160733.8|160864.4|160734.4|160865.8|160735.8|160860.3|160730.3|11
1651802110000|2022-05-06 01:55:10|160863|160733|160864.4|160734.4|160866.1|160736.1|160862.2|160732.2|14
1651802120000|2022-05-06 01:55:20|160862.9|160732.9|160852.8|160722.8|160866.2|160736.2|160843.7|160713.7|17
1651802130000|2022-05-06 01:55:30|160854.2|160724.2|160851.1|160721.1|160855|160725|160843.4|160713.4|11
1651802140000|2022-05-06 01:55:40|160856|160726|160858.1|160728.1|160859.4|160729.4|160853.5|160723.5|16
1651802150000|2022-05-06 01:55:50|160858.4|160728.4|160860.3|160730.3|160860.3|160730.3|160852.8|160722.8|14
1651802160000|2022-05-06 01:56:00|160859.1|160729.1|160864.1|160734.1|160869.7|160739.7|160857.8|160727.8|19
1651802170000|2022-05-06 01:56:10|160849.7|160719.7|160857.3|160727.3|160861.7|160731.7|160840.2|160710.2|24
1651802180000|2022-05-06 01:56:20|160857.8|160727.8|160843|160713|160859.7|160729.7|160825.8|160695.8|16
1651802190000|2022-05-06 01:56:30|160842|160712|160838.2|160708.2|160854.7|160724.7|160835|160705|26
1651802200000|2022-05-06 01:56:40|160839.7|160709.7|160842.5|160712.5|160846.2|160716.2|160838.1|160708.1|14
1651802210000|2022-05-06 01:56:50|160842.6|160712.6|160840.1|160710.1|160842.6|160712.6|160834.4|160704.4|17
1651802220000|2022-05-06 01:57:00|160838.7|160708.7|160827.7|160697.7|160838.7|160708.7|160820.7|160690.7|26
1651802230000|2022-05-06 01:57:10|160829.1|160699.1|160830.8|160700.8|160832.4|160702.4|160822.7|160692.7|18
1651802240000|2022-05-06 01:57:20|160829|160699|160816.9|160686.9|160871.6|160705.5|160808|160657.6|22
1651802250000|2022-05-06 01:57:30|160819.4|160689.4|160827.9|160697.9|160834.1|160704.1|160819.4|160689.4|23
1651802260000|2022-05-06 01:57:40|160830.8|160700.8|160829.4|160699.4|160833|160703|160822.4|160692.4|17
1651802270000|2022-05-06 01:57:50|160830.2|160700.2|160753|160623|160830.2|160700.2|160742|160586.8|33
1651802280000|2022-05-06 01:58:00|160751.2|160621.2|160774.8|160644.8|160800|160646.3|160750|160583.5|36
1651802290000|2022-05-06 01:58:10|160772.5|160642.5|160769.7|160639.7|160811.8|160644.6|160765.7|160604.4|40
1651802300000|2022-05-06 01:58:20|160771.2|160641.2|160778.5|160648.5|160813|160650.8|160769.6|160606.5|31
1651802310000|2022-05-06 01:58:30|160778.3|160648.3|160780|160650|160810.5|160650|160770.1|160609.3|33
1651802320000|2022-05-06 01:58:40|160773.1|160643.1|160774|160644|160776.7|160646.7|160753.1|160623.1|38
1651802330000|2022-05-06 01:58:50|160769.6|160639.6|160780.7|160650.7|160784.1|160654.1|160767.9|160637.9|35
1651802340000|2022-05-06 01:59:00|160781.1|160651.1|160825.2|160695.2|160867.7|160701.1|160780.8|160650.8|37
1651802350000|2022-05-06 01:59:10|160858.8|160654.5|160814.9|160684.9|160858.8|160693.7|160813.3|160654.5|31
1651802360000|2022-05-06 01:59:20|160814.1|160684.1|160768|160638|160814.9|160684.9|160766.3|160602.6|34
1651802370000|2022-05-06 01:59:30|160769.8|160639.8|160764.6|160634.6|160771.3|160641.3|160752.2|160622.2|38
1651802380000|2022-05-06 01:59:40|160763.7|160633.7|160764.5|160634.5|160765.4|160635.4|160756.6|160626.6|38
1651802390000|2022-05-06 01:59:50|160764.6|160634.6|160767.9|160637.9|160769|160639|160764.6|160634.6|35
1651802400000|2022-05-06 02:00:00|160768.1|160638.1|160770.8|160640.8|160777.2|160647.2|160767.8|160637.8|35
1651802410000|2022-05-06 02:00:10|160769.9|160639.9|160765.7|160635.7|160769.9|160639.9|160762.9|160632.9|33
1651802420000|2022-05-06 02:00:20|160767.7|160637.7|160759.9|160629.9|160768.8|160638.8|160757.9|160627.9|32
1651802430000|2022-05-06 02:00:30|160759.1|160629.1|160767.2|160637.2|160767.5|160637.5|160751.2|160621.2|38
1651802440000|2022-05-06 02:00:40|160767|160637|160751.7|160621.7|160767.9|160637.9|160747.7|160617.7|31
1651802450000|2022-05-06 02:00:50|160751.5|160621.5|160719.1|160589.1|160754|160624|160717.3|160587.3|32
1651802460000|2022-05-06 02:01:00|160690.6|160560.6|160639.7|160509.7|160690.6|160560.6|160626.1|160471.9|40
1651802470000|2022-05-06 02:01:10|160640|160510|160690.9|160481.2|160690.9|160529.7|160640|160479.7|36
1651802480000|2022-05-06 02:01:20|160652.1|160522.1|160651.7|160521.7|160688.8|160531.3|160646.6|160480.4|29
1651802490000|2022-05-06 02:01:30|160651.4|160521.4|160649.5|160519.5|160654.4|160524.4|160634.6|160504.6|34
1651802500000|2022-05-06 02:01:40|160636.7|160506.7|160641.2|160511.2|160650.4|160520.4|160633.7|160503.7|34
1651802510000|2022-05-06 02:01:50|160639.8|160509.8|160648.6|160518.6|160652.8|160522.8|160630.7|160500.7|32
1651802520000|2022-05-06 02:02:00|160648.5|160518.5|160637.6|160507.6|160650.1|160520.1|160637.6|160507.6|34
1651802530000|2022-05-06 02:02:10|160637.8|160507.8|160637.7|160507.7|160677.5|160518.5|160636.1|160472.3|38
1651802540000|2022-05-06 02:02:20|160633.1|160503.1|160628|160498|160633.1|160503.1|160583.6|160428.2|38
1651802550000|2022-05-06 02:02:30|160633.2|160503.2|160705.7|160575.7|160705.7|160575.7|160630.1|160466.5|39
1651802560000|2022-05-06 02:02:40|160704.1|160574.1|160706.8|160576.8|160712.6|160582.6|160702.6|160572.6|29
1651802570000|2022-05-06 02:02:50|160725.2|160595.2|160722.9|160592.9|160744.4|160614.4|160712.4|160582.4|35
1651802580000|2022-05-06 02:03:00|160721.2|160591.2|160704.2|160574.2|160726.4|160596.4|160700.7|160570.7|39
1651802590000|2022-05-06 02:03:10|160704.9|160574.9|160656.8|160526.8|160717.3|160587.3|160656.8|160526.8|36
1651802600000|2022-05-06 02:03:20|160654.5|160524.5|160652.4|160522.4|160661|160531|160651.1|160521.1|37
1651802610000|2022-05-06 02:03:30|160651.1|160521.1|160653.8|160523.8|160657|160527|160645.9|160515.9|35
1651802620000|2022-05-06 02:03:40|160658.7|160528.7|160653.6|160523.6|160670.5|160540.5|160646.7|160516.7|34
1651802630000|2022-05-06 02:03:50|160656|160526|160653.9|160523.9|160663.9|160533.9|160653.7|160523.7|32
1651802640000|2022-05-06 02:04:00|160654.7|160524.7|160708|160578|160738.2|160578|160648.7|160518.7|36
1651802650000|2022-05-06 02:04:10|160708.8|160578.8|160724.9|160594.9|160727.6|160597.6|160706.1|160576.1|40
1651802660000|2022-05-06 02:04:20|160726.4|160596.4|160705.9|160575.9|160769.8|160600.1|160695.2|160562.7|35
1651802670000|2022-05-06 02:04:30|160711|160581|160706.2|160576.2|160711|160581|160698.4|160568.4|34
1651802680000|2022-05-06 02:04:40|160706|160576|160720.2|160590.2|160751.9|160590.2|160698|160550.4|33
1651802690000|2022-05-06 02:04:50|160720.3|160590.3|160718.9|160588.9|160720.6|160590.6|160705.2|160575.2|31
1651802700000|2022-05-06 02:05:00|160721.4|160591.4|160723.4|160593.4|160728.2|160598.2|160716.8|160586.8|31
1651802710000|2022-05-06 02:05:10|160723.2|160593.2|160721.4|160591.4|160725.3|160595.3|160714.6|160584.6|31
1651802720000|2022-05-06 02:05:20|160717.6|160587.6|160723.5|160593.5|160723.5|160593.5|160717.6|160587.6|33
1651802730000|2022-05-06 02:05:30|160726.3|160596.3|160774.1|160644.1|160799|160645.6|160726.3|160592.7|34
1651802740000|2022-05-06 02:05:40|160774.7|160644.7|160775.2|160645.2|160790.8|160660.8|160774.5|160644.5|39
1651802750000|2022-05-06 02:05:50|160777.6|160647.6|160781.1|160651.1|160782.2|160652.2|160776.3|160646.3|33
1651802760000|2022-05-06 02:06:00|160780.7|160650.7|160777.7|160647.7|160786.9|160656.9|160769.6|160639.6|34
1651802770000|2022-05-06 02:06:10|160777.9|160647.9|160830.6|160700.6|160838.3|160708.3|160777.2|160647.2|38
1651802780000|2022-05-06 02:06:20|160829.8|160699.8|160826.2|160696.2|160864.4|160711|160826.2|160660.4|37
1651802790000|2022-05-06 02:06:30|160827|160697|160789|160659|160835.3|160705.3|160787.9|160657.9|37
1651802800000|2022-05-06 02:06:40|160789.8|160659.8|160716.4|160586.4|160835.5|160705.5|160716.4|160586.4|35
1651802810000|2022-05-06 02:06:50|160709.1|160579.1|160757.4|160627.4|160796.1|160631.2|160709.1|160518.6|39
1651802820000|2022-05-06 02:07:00|160759.1|160629.1|160765.8|160635.8|160803|160639.6|160748|160583.1|39
1651802830000|2022-05-06 02:07:10|160766|160636|160675.6|160472.6|160766.1|160636.1|160635.9|160459.3|39
1651802840000|2022-05-06 02:07:20|160677.4|160471.4|160687.2|160472.3|160712.1|160548.6|160658.5|160462.2|35
1651802850000|2022-05-06 02:07:30|160689.2|160470.8|160679.3|160472.7|160689.2|160477.4|160677.9|160460.8|34
1651802860000|2022-05-06 02:07:40|160676.5|160472.6|160638|160508|160686.2|160556.2|160638|160469.5|34
1651802870000|2022-05-06 02:07:50|160687.8|160461.9|160650.3|160520.3|160689.3|160520.3|160637.2|160459.8|34
1651802880000|2022-05-06 02:08:00|160650.8|160520.8|160686.7|160486.7|160687.6|160520.8|160647.4|160477|32
1651802890000|2022-05-06 02:08:10|160686.5|160486.5|160642|160512|160688.4|160533.8|160642|160484.2|30
1651802900000|2022-05-06 02:08:20|160642.3|160512.3|160645.1|160515.1|160652|160522|160632.4|160502.4|39
1651802910000|2022-05-06 02:08:30|160645.6|160515.6|160643.3|160513.3|160650.4|160520.4|160630.5|160500.5|36
1651802920000|2022-05-06 02:08:40|160641.1|160511.1|160646.6|160516.6|160649.9|160519.9|160636.4|160506.4|33
1651802930000|2022-05-06 02:08:50|160645|160515|160647.3|160517.3|160650.5|160520.5|160642.9|160512.9|28
1651802940000|2022-05-06 02:09:00|160648.7|160518.7|160584|160454|160650|160520|160584|160428.8|26
1651802950000|2022-05-06 02:09:10|160586.5|160456.5|160591.3|160461.3|160594.5|160464.5|160581.9|160451.9|34
1651802960000|2022-05-06 02:09:20|160593.9|160463.9|160587.1|160457.1|160614.6|160463.9|160574.2|160410.6|35
1651802970000|2022-05-06 02:09:30|160585.5|160455.5|160573.1|160443.1|160613.3|160458.3|160573|160404.1|25
1651802980000|2022-05-06 02:09:40|160611.2|160410.2|160593.3|160463.3|160611.2|160468|160572.5|160405.4|24
1651802990000|2022-05-06 02:09:50|160593.6|160463.6|160582.8|160452.8|160597.5|160467.5|160571.6|160441.6|30
1651803000000|2022-05-06 02:10:00|160581.7|160451.7|160584.9|160454.9|160594.4|160464.4|160576|160446|37
1651803010000|2022-05-06 02:10:10|160586.1|160456.1|160584.8|160454.8|160590.2|160460.2|160580.2|160450.2|32
1651803020000|2022-05-06 02:10:20|160584.7|160454.7|160593.6|160463.6|160609.9|160479.9|160583.1|160453.1|34
1651803030000|2022-05-06 02:10:30|160593.5|160463.5|160600.3|160470.3|160605|160475|160592.6|160462.6|25
1651803040000|2022-05-06 02:10:40|160596.9|160466.9|160602|160472|160606.2|160476.2|160590.9|160460.9|15
1651803050000|2022-05-06 02:10:50|160601|160471|160595.6|160465.6|160601|160471|160588.5|160458.5|23
1651803060000|2022-05-06 02:11:00|160594.5|160464.5|160598.6|160468.6|160637.5|160472|160590.5|160434.9|25
1651803070000|2022-05-06 02:11:10|160600.6|160470.6|160590.9|160460.9|160601.4|160471.4|160584.4|160454.4|33
1651803080000|2022-05-06 02:11:20|160591.1|160461.1|160591.4|160461.4|160607.2|160477.2|160580.3|160450.3|32
1651803090000|2022-05-06 02:11:30|160591.1|160461.1|160586.7|160456.7|160593.8|160463.8|160580.4|160450.4|37
1651803100000|2022-05-06 02:11:40|160587.2|160457.2|160587|160457|160589.5|160459.5|160581.8|160451.8|34
1651803110000|2022-05-06 02:11:50|160585.9|160455.9|160584.7|160454.7|160587.4|160457.4|160582.8|160452.8|28
1651803120000|2022-05-06 02:12:00|160585.2|160455.2|160585|160455|160590.1|160460.1|160577.3|160447.3|26
1651803130000|2022-05-06 02:12:10|160585.3|160455.3|160593.5|160463.5|160593.5|160463.5|160577.5|160447.5|37
1651803140000|2022-05-06 02:12:20|160594.2|160464.2|160587.3|160457.3|160595.3|160465.3|160584.3|160454.3|30
1651803150000|2022-05-06 02:12:30|160584.7|160454.7|160588.1|160458.1|160590.6|160460.6|160578.7|160448.7|29
1651803160000|2022-05-06 02:12:40|160587.5|160457.5|160584|160454|160588.8|160458.8|160584|160454|21
1651803170000|2022-05-06 02:12:50|160584.9|160454.9|160588.4|160458.4|160591.2|160461.2|160584.9|160454.9|28
1651803180000|2022-05-06 02:13:00|160587.6|160457.6|160592.4|160462.4|160593.8|160463.8|160585.7|160455.7|25
1651803190000|2022-05-06 02:13:10|160591.6|160461.6|160590.8|160460.8|160593.4|160463.4|160586.2|160456.2|30
1651803200000|2022-05-06 02:13:20|160590.7|160460.7|160595.1|160465.1|160596.2|160466.2|160588.7|160458.7|26
1651803210000|2022-05-06 02:13:30|160595|160465|160593.8|160463.8|160595|160465|160591.5|160461.5|28
1651803220000|2022-05-06 02:13:40|160592.6|160462.6|160590.7|160460.7|160600.5|160470.5|160587|160457|28
1651803230000|2022-05-06 02:13:50|160591.8|160461.8|160585.8|160455.8|160599.6|160469.6|160585.8|160455.8|31
1651803240000|2022-05-06 02:14:00|160591.5|160461.5|160591.9|160461.9|160594.6|160464.6|160584.5|160454.5|34
1651803250000|2022-05-06 02:14:10|160591.8|160461.8|160588.5|160458.5|160592.7|160462.7|160586.5|160456.5|24
1651803260000|2022-05-06 02:14:20|160588.6|160458.6|160580.9|160450.9|160589.5|160459.5|160580.9|160450.9|28
1651803270000|2022-05-06 02:14:30|160578.6|160448.6|160583.5|160453.5|160587.3|160457.3|160578.2|160448.2|39
1651803280000|2022-05-06 02:14:40|160583.8|160453.8|160584.6|160454.6|160585.6|160455.6|160580.7|160450.7|26
1651803290000|2022-05-06 02:14:50|160584|160454|160582.1|160452.1|160585.2|160455.2|160581.4|160451.4|24
1651803300000|2022-05-06 02:15:00|160581.4|160451.4|160583.9|160453.9|160589.7|160459.7|160577|160447|30
1651803310000|2022-05-06 02:15:10|160581.3|160451.3|160573.5|160443.5|160584.1|160454.1|160566.2|160436.2|27
1651803320000|2022-05-06 02:15:20|160573.4|160443.4|160574.7|160444.7|160581.2|160451.2|160563.3|160433.3|37
1651803330000|2022-05-06 02:15:30|160575.1|160445.1|160580.3|160450.3|160582|160452|160575.1|160445.1|31
1651803340000|2022-05-06 02:15:40|160579.3|160449.3|160581.3|160451.3|160582.7|160452.7|160579|160449|26
1651803350000|2022-05-06 02:15:50|160580.4|160450.4|160580.3|160450.3|160586.3|160456.3|160574.2|160444.2|29
1651803360000|2022-05-06 02:16:00|160575.7|160445.7|160578.9|160448.9|160590|160460|160573.4|160443.4|26
1651803370000|2022-05-06 02:16:10|160580.4|160450.4|160581.5|160451.5|160592.2|160462.2|160576.4|160446.4|35
1651803380000|2022-05-06 02:16:20|160581|160451|160583.4|160453.4|160585.6|160455.6|160579.3|160449.3|25
1651803390000|2022-05-06 02:16:30|160584.6|160454.6|160583.9|160453.9|160585|160455|160580.7|160450.7|17
1651803400000|2022-05-06 02:16:40|160583.8|160453.8|160581.9|160451.9|160585.3|160455.3|160581.9|160451.9|17
1651803410000|2022-05-06 02:16:50|160581.8|160451.8|160580.6|160450.6|160612.1|160454|160568.5|160404.5|25
1651803420000|2022-05-06 02:17:00|160576|160446|160580.8|160450.8|160585.2|160455.2|160575.3|160445.3|33
1651803430000|2022-05-06 02:17:10|160580.6|160450.6|160582.1|160452.1|160585.7|160455.7|160579.3|160449.3|29
1651803440000|2022-05-06 02:17:20|160581.1|160451.1|160577.1|160447.1|160581.3|160451.3|160574.5|160444.5|31
1651803450000|2022-05-06 02:17:30|160575.4|160445.4|160577.2|160447.2|160578.1|160448.1|160573.3|160443.3|22
1651803460000|2022-05-06 02:17:40|160577.8|160447.8|160569.8|160439.8|160578.8|160448.8|160561.7|160431.7|32
1651803470000|2022-05-06 02:17:50|160568.6|160438.6|160501.2|160371.2|160570.9|160440.9|160492.1|160362.1|31
1651803480000|2022-05-06 02:18:00|160500.1|160370.1|160507.6|160377.6|160509.8|160379.8|160500.1|160370.1|28
1651803490000|2022-05-06 02:18:10|160506.7|160376.7|160501.1|160371.1|160507.4|160377.4|160500.5|160370.5|26
1651803500000|2022-05-06 02:18:20|160501.4|160371.4|160464.4|160334.4|160501.4|160371.4|160462|160332|29
1651803510000|2022-05-06 02:18:30|160462.7|160332.7|160470.5|160340.5|160470.5|160340.5|160462.7|160332.7|30
1651803520000|2022-05-06 02:18:40|160469.8|160339.8|160464.6|160334.6|160471.8|160341.8|160464.6|160334.6|28
1651803530000|2022-05-06 02:18:50|160465|160335|160461.7|160331.7|160466.1|160336.1|160460.4|160330.4|26
1651803540000|2022-05-06 02:19:00|160461.6|160331.6|160462.7|160332.7|160466.3|160336.3|160449.5|160319.5|34
1651803550000|2022-05-06 02:19:10|160462.8|160332.8|160462.7|160332.7|160465.5|160335.5|160461.8|160331.8|24
1651803560000|2022-05-06 02:19:20|160461.9|160331.9|160452|160322|160463.3|160333.3|160450.4|160320.4|27
1651803570000|2022-05-06 02:19:30|160452.8|160322.8|160456.9|160326.9|160458|160328|160452.8|160322.8|27
1651803580000|2022-05-06 02:19:40|160458|160328|160453.8|160323.8|160458|160328|160451.4|160321.4|32
1651803590000|2022-05-06 02:19:50|160453.9|160323.9|160443.3|160313.3|160454.3|160324.3|160440|160310|35
1651803600000|2022-05-06 02:20:00|160442|160312|160453.6|160323.6|160454.3|160324.3|160440.5|160310.5|29
1651803610000|2022-05-06 02:20:10|160453.8|160323.8|160438.7|160308.7|160455.6|160325.6|160438.1|160308.1|23
1651803620000|2022-05-06 02:20:20|160438.1|160308.1|160442.1|160312.1|160443.5|160313.5|160438|160308|9
1651803630000|2022-05-06 02:20:30|160445.3|160315.3|160440|160310|160446.2|160316.2|160440|160310|6
1651803640000|2022-05-06 02:20:40|160437.7|160307.7|160433.7|160303.7|160439.8|160309.8|160425.5|160295.5|19
1651803650000|2022-05-06 02:20:50|160434.5|160304.5|160433.7|160303.7|160440.1|160310.1|160432.6|160302.6|29
1651803660000|2022-05-06 02:21:00|160432.4|160302.4|160436.3|160306.3|160436.7|160306.7|160432.4|160302.4|21
1651803670000|2022-05-06 02:21:10|160436.2|160306.2|160424.8|160294.8|160438|160308|160424.8|160294.8|25
1651803680000|2022-05-06 02:21:20|160423.9|160293.9|160432.4|160302.4|160438.9|160308.9|160423.9|160293.9|27
1651803690000|2022-05-06 02:21:30|160434.7|160304.7|160432.9|160302.9|160436.2|160306.2|160423.7|160293.7|32
1651803700000|2022-05-06 02:21:40|160437.2|160307.2|160438.6|160308.6|160438.6|160308.6|160432.1|160302.1|27
1651803710000|2022-05-06 02:21:50|160436.7|160306.7|160436.6|160306.6|160437.2|160307.2|160433.8|160303.8|22
1651803720000|2022-05-06 02:22:00|160435.8|160305.8|160437.3|160307.3|160440.7|160310.7|160435.8|160305.8|26
1651803730000|2022-05-06 02:22:10|160437.4|160307.4|160449.5|160319.5|160455.4|160325.4|160427.2|160297.2|35
1651803740000|2022-05-06 02:22:20|160451.2|160321.2|160451.3|160321.3|160463.8|160333.8|160448.7|160318.7|32
1651803750000|2022-05-06 02:22:30|160451.5|160321.5|160459.7|160329.7|160460.4|160330.4|160451.4|160321.4|28
1651803760000|2022-05-06 02:22:40|160460|160330|160453.3|160323.3|160461.4|160331.4|160449|160319|23
1651803770000|2022-05-06 02:22:50|160453.7|160323.7|160449.6|160319.6|160453.7|160323.7|160437.1|160307.1|26
1651803780000|2022-05-06 02:23:00|160451.1|160321.1|160447.4|160317.4|160454.3|160324.3|160446.1|160316.1|27
1651803790000|2022-05-06 02:23:10|160448.2|160318.2|160451.6|160321.6|160454.6|160324.6|160441.7|160311.7|33
1651803800000|2022-05-06 02:23:20|160451.7|160321.7|160451.8|160321.8|160453.5|160323.5|160449.4|160319.4|28
1651803810000|2022-05-06 02:23:30|160451.7|160321.7|160438.9|160308.9|160453.8|160323.8|160437.5|160307.5|25
1651803820000|2022-05-06 02:23:40|160439|160309|160438.5|160308.5|160440.2|160310.2|160437.2|160307.2|27
1651803830000|2022-05-06 02:23:50|160438.7|160308.7|160433|160303|160442.4|160312.4|160431.3|160301.3|32
1651803840000|2022-05-06 02:24:00|160433.3|160303.3|160434.7|160304.7|160436|160306|160432.6|160302.6|24
1651803850000|2022-05-06 02:24:10|160436|160306|160434.6|160304.6|160442.7|160312.7|160431.8|160301.8|33
1651803860000|2022-05-06 02:24:20|160433.6|160303.6|160434.1|160304.1|160440.8|160310.8|160431.1|160301.1|33
1651803870000|2022-05-06 02:24:30|160437.2|160307.2|160436.9|160306.9|160450.8|160320.8|160429.5|160299.5|35
1651803880000|2022-05-06 02:24:40|160440.7|160310.7|160439.6|160309.6|160441.9|160311.9|160438.3|160308.3|22
1651803890000|2022-05-06 02:24:50|160441|160311|160435.7|160305.7|160443.5|160313.5|160433|160303|31
1651803900000|2022-05-06 02:25:00|160435.8|160305.8|160435.8|160305.8|160443.2|160313.2|160434.3|160304.3|26
1651803910000|2022-05-06 02:25:10|160433.3|160303.3|160435.8|160305.8|160439.3|160309.3|160422.5|160292.5|25
1651803920000|2022-05-06 02:25:20|160437|160307|160444.6|160314.6|160448.7|160318.7|160429.5|160299.5|32
1651803930000|2022-05-06 02:25:30|160447.7|160317.7|160442.7|160312.7|160447.7|160317.7|160434.8|160304.8|32
1651803940000|2022-05-06 02:25:40|160446|160316|160436.1|160306.1|160446|160316|160435.5|160305.5|31
1651803950000|2022-05-06 02:25:50|160435.4|160305.4|160434.3|160304.3|160435.9|160305.9|160432|160302|19
1651803960000|2022-05-06 02:26:00|160433.8|160303.8|160425.5|160295.5|160437.5|160307.5|160410.6|160280.6|32
1651803970000|2022-05-06 02:26:10|160429.7|160299.7|160423.9|160293.9|160432.3|160302.3|160419.6|160289.6|31
1651803980000|2022-05-06 02:26:20|160422.5|160292.5|160425.9|160295.9|160434.5|160304.5|160420.2|160290.2|21
1651803990000|2022-05-06 02:26:30|160424.5|160294.5|160428.1|160298.1|160435.2|160305.2|160421.9|160291.9|24
1651804000000|2022-05-06 02:26:40|160427|160297|160484.2|160354.2|160497.5|160367.5|160427|160297|31
1651804010000|2022-05-06 02:26:50|160485|160355|160495.2|160365.2|160500.1|160370.1|160485|160355|20
1651804020000|2022-05-06 02:27:00|160494.7|160364.7|160487.5|160357.5|160499.4|160369.4|160487.3|160357.3|23
1651804030000|2022-05-06 02:27:10|160487.8|160357.8|160493.6|160363.6|160495.1|160365.1|160487.7|160357.7|25
1651804040000|2022-05-06 02:27:20|160492.4|160362.4|160474.6|160344.6|160494.9|160364.9|160472.2|160342.2|25
1651804050000|2022-05-06 02:27:30|160478.1|160348.1|160480|160350|160482.5|160352.5|160475.4|160345.4|26
1651804060000|2022-05-06 02:27:40|160482.8|160352.8|160438.7|160308.7|160482.9|160352.9|160435.6|160305.6|30
1651804070000|2022-05-06 02:27:50|160438.4|160308.4|160433.9|160303.9|160442.9|160312.9|160433.9|160303.9|32
1651804080000|2022-05-06 02:28:00|160434.5|160304.5|160434.7|160304.7|160439.4|160309.4|160432.4|160302.4|35
1651804090000|2022-05-06 02:28:10|160434.2|160304.2|160432.5|160302.5|160435|160305|160431.9|160301.9|25
1651804100000|2022-05-06 02:28:20|160428.5|160298.5|160431.6|160301.6|160439.1|160309.1|160428.1|160298.1|38
1651804110000|2022-05-06 02:28:30|160432.5|160302.5|160428|160298|160435|160305|160427.4|160297.4|30
1651804120000|2022-05-06 02:28:40|160428.8|160298.8|160433|160303|160433|160303|160427.9|160297.9|29
1651804130000|2022-05-06 02:28:50|160431.6|160301.6|160434.7|160304.7|160434.7|160304.7|160429.3|160299.3|30
1651804140000|2022-05-06 02:29:00|160435.9|160305.9|160435.9|160305.9|160439.7|160309.7|160432.8|160302.8|32
1651804150000|2022-05-06 02:29:10|160436.8|160306.8|160438.4|160308.4|160445.9|160315.9|160433.2|160303.2|34
1651804160000|2022-05-06 02:29:20|160437.2|160307.2|160436.9|160306.9|160445.1|160315.1|160433.6|160303.6|36
1651804170000|2022-05-06 02:29:30|160440.9|160310.9|160445.4|160315.4|160446.3|160316.3|160434|160304|30
1651804180000|2022-05-06 02:29:40|160446.5|160316.5|160444.5|160314.5|160447.3|160317.3|160438.1|160308.1|30
1651804190000|2022-05-06 02:29:50|160444|160314|160441.5|160311.5|160446.4|160316.4|160440.4|160310.4|30
1651804200000|2022-05-06 02:30:00|160441.6|160311.6|160432.5|160302.5|160442.6|160312.6|160430.8|160300.8|35
1651804210000|2022-05-06 02:30:10|160435.2|160305.2|160434.9|160304.9|160443.2|160313.2|160432.2|160302.2|36
1651804220000|2022-05-06 02:30:20|160435.9|160305.9|160435.9|160305.9|160441.9|160311.9|160430.7|160300.7|34
1651804230000|2022-05-06 02:30:30|160434.8|160304.8|160439.5|160309.5|160440.9|160310.9|160431.5|160301.5|34
1651804240000|2022-05-06 02:30:40|160438.6|160308.6|160436.4|160306.4|160438.8|160308.8|160434.5|160304.5|31
1651804250000|2022-05-06 02:30:50|160436.9|160306.9|160436.8|160306.8|160438.6|160308.6|160434.7|160304.7|28
1651804260000|2022-05-06 02:31:00|160437.8|160307.8|160411.9|160281.9|160438.3|160308.3|160403.4|160273.4|38
1651804270000|2022-05-06 02:31:10|160406.5|160276.5|160415.9|160285.9|160419.7|160289.7|160405.6|160275.6|33
1651804280000|2022-05-06 02:31:20|160414|160284|160409.8|160279.8|160419.4|160289.4|160405.1|160275.1|27
1651804290000|2022-05-06 02:31:30|160419.7|160289.7|160410.7|160280.7|160423.1|160293.1|160406|160276|27
1651804300000|2022-05-06 02:31:40|160410.9|160280.9|160419.4|160289.4|160419.4|160291.1|160380.3|160271|32
1651804310000|2022-05-06 02:31:50|160418.1|160288.1|160418.9|160288.9|160422.2|160292.2|160402.9|160272.9|26
1651804320000|2022-05-06 02:32:00|160421.1|160291.1|160415.6|160285.6|160421.1|160291.1|160408.5|160278.5|33
1651804330000|2022-05-06 02:32:10|160415.8|160285.8|160416.9|160286.9|160418.1|160288.1|160410.8|160280.8|27
1651804340000|2022-05-06 02:32:20|160416.7|160286.7|160424.1|160294.1|160433.3|160303.3|160414.5|160284.5|31
1651804350000|2022-05-06 02:32:30|160424.5|160294.5|160428.6|160298.6|160450.1|160320.1|160424.5|160294.5|34
1651804360000|2022-05-06 02:32:40|160435.6|160305.6|160437.6|160307.6|160441.8|160311.8|160427.3|160297.3|30
1651804370000|2022-05-06 02:32:50|160440.8|160310.8|160444.9|160314.9|160444.9|160314.9|160432.3|160302.3|32
1651804380000|2022-05-06 02:33:00|160443.1|160313.1|160440|160310|160447.6|160317.6|160438.8|160308.8|25
1651804390000|2022-05-06 02:33:10|160439.3|160309.3|160436.8|160306.8|160439.4|160309.4|160435|160305|27
1651804400000|2022-05-06 02:33:20|160436.4|160306.4|160431.4|160301.4|160437.1|160307.1|160431.4|160301.4|30
1651804410000|2022-05-06 02:33:30|160432.3|160302.3|160431.9|160301.9|160494|160316.6|160428.5|160286|25
1651804420000|2022-05-06 02:33:40|160430.8|160300.8|160439.5|160309.5|160440.5|160318.8|160406.9|160291.6|29
1651804430000|2022-05-06 02:33:50|160438.4|160308.4|160435.4|160305.4|160441|160311|160429.8|160299.8|31
1651804440000|2022-05-06 02:34:00|160435.5|160305.5|160435|160305|160437.2|160307.2|160428.7|160298.7|31
1651804450000|2022-05-06 02:34:10|160435.5|160305.5|160436|160306|160436.3|160306.3|160431.4|160301.4|32
1651804460000|2022-05-06 02:34:20|160436.3|160306.3|160431.6|160301.6|160437.5|160307.5|160430.9|160300.9|26
1651804470000|2022-05-06 02:34:30|160437.7|160307.7|160426.1|160296.1|160437.7|160307.7|160419.9|160289.9|23
1651804480000|2022-05-06 02:34:40|160432.8|160302.8|160432.7|160302.7|160437.2|160307.2|160428.3|160298.3|29
1651804490000|2022-05-06 02:34:50|160433.3|160303.3|160428.1|160298.1|160433.3|160303.3|160428.1|160298.1|32
1651804500000|2022-05-06 02:35:00|160427.5|160297.5|160415.7|160285.7|160435.8|160305.8|160411.5|160281.5|36
1651804510000|2022-05-06 02:35:10|160416|160286|160417.9|160287.9|160424.8|160294.8|160414.9|160284.9|35
1651804520000|2022-05-06 02:35:20|160419.1|160289.1|160413.1|160283.1|160421.7|160291.7|160407.5|160277.5|30
1651804530000|2022-05-06 02:35:30|160413.4|160283.4|160415.5|160285.5|160415.8|160285.8|160404.3|160274.3|27
1651804540000|2022-05-06 02:35:40|160415.2|160285.2|160418.4|160288.4|160420.6|160290.6|160410.3|160280.3|29
1651804550000|2022-05-06 02:35:50|160419.8|160289.8|160413.8|160283.8|160423.7|160293.7|160413.8|160283.8|23
1651804560000|2022-05-06 02:36:00|160412.4|160282.4|160412.5|160282.5|160416.2|160286.2|160411.5|160281.5|30
1651804570000|2022-05-06 02:36:10|160416.8|160286.8|160487.9|160357.9|160490.9|160360.9|160411.7|160281.7|32
1651804580000|2022-05-06 02:36:20|160489.3|160359.3|160490.8|160360.8|160495.3|160365.3|160485.6|160355.6|30
1651804590000|2022-05-06 02:36:30|160490.9|160360.9|160491.6|160361.6|160494.2|160364.2|160489.5|160359.5|18
1651804600000|2022-05-06 02:36:40|160494.1|160364.1|160491.4|160361.4|160494.1|160364.1|160485.5|160355.5|16
1651804610000|2022-05-06 02:36:50|160491.3|160361.3|160494.6|160364.6|160499.2|160369.2|160491.2|160361.2|15
1651804620000|2022-05-06 02:37:00|160492.8|160362.8|160493.3|160363.3|160493.3|160363.3|160489.9|160359.9|14
1651804630000|2022-05-06 02:37:10|160489.9|160359.9|160501.9|160371.9|160508.4|160378.4|160489.9|160359.9|23
1651804640000|2022-05-06 02:37:20|160502.7|160372.7|160495.1|160365.1|160502.7|160372.7|160495.1|160365.1|17
1651804650000|2022-05-06 02:37:30|160495.2|160365.2|160492.6|160362.6|160496.2|160366.2|160492.6|160362.6|13
1651804660000|2022-05-06 02:37:40|160492.1|160362.1|160489.3|160359.3|160493.3|160363.3|160487.5|160357.5|13
1651804670000|2022-05-06 02:37:50|160489.8|160359.8|160481.6|160351.6|160493.9|160363.9|160481.6|160351.6|11
1651804680000|2022-05-06 02:38:00|160480.3|160350.3|160483|160353|160494.3|160364.3|160479.9|160349.9|13
1651804690000|2022-05-06 02:38:10|160523.1|160310.8|160491.4|160361.4|160523.1|160361.5|160483.1|160310.8|9
1651804700000|2022-05-06 02:38:20|160493|160363|160488.8|160358.8|160494.4|160364.4|160488.6|160358.6|11
1651804710000|2022-05-06 02:38:30|160489.1|160359.1|160491.7|160361.7|160495.6|160365.6|160489|160359|19
1651804720000|2022-05-06 02:38:40|160494.1|160364.1|160493|160363|160498.7|160368.7|160486.3|160356.3|15
1651804730000|2022-05-06 02:38:50|160521.7|160315.3|160488.7|160358.7|160539|160372.6|160483.9|160315.3|22
1651804740000|2022-05-06 02:39:00|160492.9|160362.9|160493|160363|160499.5|160369.5|160489.5|160359.5|21
1651804750000|2022-05-06 02:39:10|160493.5|160363.5|160499.9|160369.9|160502|160372|160492.3|160362.3|22
1651804760000|2022-05-06 02:39:20|160498.7|160368.7|160496.4|160366.4|160498.9|160368.9|160493.1|160363.1|19
1651804770000|2022-05-06 02:39:30|160498|160368|160494.1|160364.1|160541|160378.1|160488.6|160333|19
1651804780000|2022-05-06 02:39:40|160495.9|160365.9|160497.2|160367.2|160500.7|160370.7|160477.4|160347.4|15
1651804790000|2022-05-06 02:39:50|160490.4|160360.4|160514.9|160314.3|160514.9|160362.2|160481.1|160314.3|17
1651804800000|2022-05-06 02:40:00|160479.4|160349.4|160486.4|160356.4|160488.1|160358.1|160479.4|160349.4|19
1651804810000|2022-05-06 02:40:10|160486.6|160356.6|160488.5|160358.5|160488.5|160358.5|160484.5|160354.5|15
1651804820000|2022-05-06 02:40:20|160487.9|160357.9|160488.6|160358.6|160491.4|160361.4|160485.1|160355.1|20
1651804830000|2022-05-06 02:40:30|160485.4|160355.4|160493.4|160363.4|160505.7|160375.7|160476.5|160346.5|14
1651804840000|2022-05-06 02:40:40|160494|160364|160495.6|160365.6|160499.7|160369.7|160484.3|160354.3|20
1651804850000|2022-05-06 02:40:50|160491.3|160361.3|160498.4|160368.4|160509.1|160379.1|160486.5|160356.5|24
1651804860000|2022-05-06 02:41:00|160496.8|160366.8|160548.7|160418.7|160549.9|160419.9|160494|160364|27
1651804870000|2022-05-06 02:41:10|160544.7|160414.7|160548.1|160418.1|160579.3|160419.5|160540.4|160368.2|33
1651804880000|2022-05-06 02:41:20|160545.7|160415.7|160549.1|160419.1|160550.3|160420.3|160543.5|160413.5|31
1651804890000|2022-05-06 02:41:30|160549.9|160419.9|160560.6|160430.6|160562.6|160432.6|160548.2|160418.2|28
1651804900000|2022-05-06 02:41:40|160560.5|160430.5|160550.7|160420.7|160561|160431|160550.7|160420.7|22
1651804910000|2022-05-06 02:41:50|160554|160424|160552.3|160422.3|160558.4|160428.4|160547.2|160417.2|30
1651804920000|2022-05-06 02:42:00|160553.2|160423.2|160558|160428|160559.9|160429.9|160550.1|160420.1|29
1651804930000|2022-05-06 02:42:10|160556.9|160426.9|160557.5|160427.5|160563.8|160433.8|160554.1|160424.1|23
1651804940000|2022-05-06 02:42:20|160557.7|160427.7|160549.7|160419.7|160560.5|160430.5|160548.6|160418.6|25
1651804950000|2022-05-06 02:42:30|160551.7|160421.7|160549.9|160419.9|160558.1|160428.1|160549.5|160419.5|24
1651804960000|2022-05-06 02:42:40|160550.5|160420.5|160558.8|160428.8|160564.2|160434.2|160544.3|160414.3|26
1651804970000|2022-05-06 02:42:50|160559|160429|160554|160424|160562.4|160432.4|160553.7|160423.7|27
1651804980000|2022-05-06 02:43:00|160554.2|160424.2|160563.3|160433.3|160564.3|160434.3|160554.2|160424.2|27
1651804990000|2022-05-06 02:43:10|160563|160433|160569.3|160439.3|160571.1|160441.1|160561.5|160431.5|18
1651805000000|2022-05-06 02:43:20|160569.4|160439.4|160573.1|160443.1|160573.1|160443.1|160567|160437|19
1651805010000|2022-05-06 02:43:30|160571.8|160441.8|160572.3|160442.3|160573.1|160443.1|160563.5|160433.5|21
1651805020000|2022-05-06 02:43:40|160571.7|160441.7|160565.9|160435.9|160571.7|160441.7|160555.3|160425.3|17
1651805030000|2022-05-06 02:43:50|160559.9|160429.9|160563.6|160433.6|160566.7|160436.7|160559|160429|28
1651805040000|2022-05-06 02:44:00|160563|160433|160561.2|160431.2|160607.6|160441.2|160559.9|160404.3|24
1651805050000|2022-05-06 02:44:10|160562.8|160432.8|160568.9|160438.9|160571.3|160441.3|160562.6|160432.6|17
1651805060000|2022-05-06 02:44:20|160568.1|160438.1|160570.4|160440.4|160570.4|160440.4|160565.4|160435.4|12
1651805070000|2022-05-06 02:44:30|160571.4|160441.4|160558.4|160428.4|160571.4|160441.4|160558.4|160428.4|17
1651805080000|2022-05-06 02:44:40|160558.2|160428.2|160561.2|160431.2|160564|160434|160551.8|160421.8|23
1651805090000|2022-05-06 02:44:50|160561.1|160431.1|160555.9|160425.9|160561.1|160431.1|160554.2|160424.2|18
1651805100000|2022-05-06 02:45:00|160555.4|160425.4|160556.1|160426.1|160556.4|160426.4|160555.2|160425.2|11
1651805110000|2022-05-06 02:45:10|160555.9|160425.9|160563|160433|160563|160433|160554.2|160424.2|20
1651805120000|2022-05-06 02:45:20|160564|160434|160673.9|160543.9|160701.2|160550.4|160562.2|160432.2|37
1651805130000|2022-05-06 02:45:30|160671.8|160541.8|160674.1|160544.1|160679.5|160549.5|160671.7|160541.7|26
1651805140000|2022-05-06 02:45:40|160673.5|160543.5|160673.2|160543.2|160675.4|160545.4|160670.8|160540.8|25
1651805150000|2022-05-06 02:45:50|160672.6|160542.6|160666.4|160536.4|160677.7|160547.7|160659.6|160529.6|24
1651805160000|2022-05-06 02:46:00|160664.8|160534.8|160669.1|160539.1|160674.7|160544.7|160664.8|160534.8|23
1651805170000|2022-05-06 02:46:10|160667.2|160537.2|160660.4|160530.4|160695.3|160539.7|160657.7|160493|24
1651805180000|2022-05-06 02:46:20|160660.2|160530.2|160663.4|160533.4|160697.2|160533.9|160659.5|160490.9|15
1651805190000|2022-05-06 02:46:30|160662.3|160532.3|160667.3|160537.3|160668.1|160538.1|160660.2|160530.2|20
1651805200000|2022-05-06 02:46:40|160669.9|160539.9|160673.5|160543.5|160675.5|160545.5|160668.4|160538.4|19
1651805210000|2022-05-06 02:46:50|160674.9|160544.9|160668|160538|160675.3|160545.3|160665.6|160535.6|24
1651805220000|2022-05-06 02:47:00|160667.8|160537.8|160668.3|160538.3|160669.9|160539.9|160666.8|160536.8|19
1651805230000|2022-05-06 02:47:10|160668.7|160538.7|160668.1|160538.1|160707|160541.4|160666.4|160501.6|17
1651805240000|2022-05-06 02:47:20|160670.6|160540.6|160667.9|160537.9|160670.6|160540.6|160666.2|160536.2|14
1651805250000|2022-05-06 02:47:30|160665.5|160535.5|160665.2|160535.2|160666.4|160536.4|160662.4|160532.4|23
1651805260000|2022-05-06 02:47:40|160665.8|160535.8|160660.7|160530.7|160666.7|160536.7|160660.5|160530.5|20
1651805270000|2022-05-06 02:47:50|160663.2|160533.2|160662.4|160532.4|160665.1|160535.1|160659.8|160529.8|20
1651805280000|2022-05-06 02:48:00|160663.5|160533.5|160658|160528|160665.9|160535.9|160657.6|160527.6|22
1651805290000|2022-05-06 02:48:10|160660|160530|160658.4|160528.4|160663.8|160533.8|160655.2|160525.2|21
1651805300000|2022-05-06 02:48:20|160660.2|160530.2|160663|160533|160663.7|160533.7|160660.2|160530.2|22
1651805310000|2022-05-06 02:48:30|160662.3|160532.3|160661.6|160531.6|160666|160536|160661.2|160531.2|15
1651805320000|2022-05-06 02:48:40|160663.6|160533.6|160666.9|160536.9|160668.2|160538.2|160662.7|160532.7|20
1651805330000|2022-05-06 02:48:50|160666.6|160536.6|160666.6|160536.6|160677.2|160547.2|160661.6|160531.6|27
1651805340000|2022-05-06 02:49:00|160663.4|160533.4|160662.3|160532.3|160706.2|160538.9|160651.5|160497.2|28
1651805350000|2022-05-06 02:49:10|160661.8|160531.8|160663.6|160533.6|160665|160535|160661.7|160531.7|9
1651805360000|2022-05-06 02:49:20|160668.1|160538.1|160664.6|160534.6|160671.7|160541.7|160663.5|160533.5|19
1651805370000|2022-05-06 02:49:30|160664.4|160534.4|160663.3|160533.3|160665.9|160535.9|160661.9|160531.9|16
1651805380000|2022-05-06 02:49:40|160665.2|160535.2|160670.4|160540.4|160670.4|160540.4|160654.5|160524.5|19
1651805390000|2022-05-06 02:49:50|160664.3|160534.3|160661|160531|160702|160538|160657.5|160482.6|21
1651805400000|2022-05-06 02:50:00|160697.6|160490.9|160658.7|160528.7|160702.8|160528.7|160650.9|160479.3|26
1651805410000|2022-05-06 02:50:10|160657.4|160527.4|160661.4|160531.4|160694.2|160532.4|160654.6|160487.1|20
1651805420000|2022-05-06 02:50:20|160660.7|160530.7|160657|160527|160661.1|160531.1|160653.4|160523.4|25
1651805430000|2022-05-06 02:50:30|160658.5|160528.5|160654.1|160524.1|160661.2|160531.2|160653.2|160523.2|21
1651805440000|2022-05-06 02:50:40|160656.2|160526.2|160659.5|160529.5|160660.8|160530.8|160653.5|160523.5|18
1651805450000|2022-05-06 02:50:50|160659.3|160529.3|160657.6|160527.6|160689.7|160530.3|160650.2|160486.8|21
1651805460000|2022-05-06 02:51:00|160659.2|160529.2|160687.3|160484.1|160690.2|160529.2|160650.2|160481.1|22
1651805470000|2022-05-06 02:51:10|160692.5|160482.4|160659.4|160529.4|160692.5|160529.4|160649.3|160478.9|26
1651805480000|2022-05-06 02:51:20|160652.6|160522.6|160657.9|160527.9|160664.4|160534.4|160651.6|160521.6|25
1651805490000|2022-05-06 02:51:30|160648|160518|160666|160463.7|160666|160524.6|160637.1|160463.7|25
1651805500000|2022-05-06 02:51:40|160621.7|160491.7|160633.2|160503.2|160661.7|160508.2|160621.3|160451.8|32
1651805510000|2022-05-06 02:51:50|160635.5|160505.5|160632.4|160502.4|160635.5|160505.5|160626.3|160496.3|21
1651805520000|2022-05-06 02:52:00|160631.3|160501.3|160635.1|160505.1|160635.6|160505.6|160624.2|160494.2|19
1651805530000|2022-05-06 02:52:10|160640.5|160510.5|160632.2|160502.2|160640.5|160510.5|160629.4|160499.4|13
1651805540000|2022-05-06 02:52:20|160642.6|160512.6|160640.1|160510.1|160642.6|160512.6|160623.2|160493.2|21
1651805550000|2022-05-06 02:52:30|160639.6|160509.6|160635.4|160505.4|160642.5|160512.5|160621.4|160491.4|20
1651805560000|2022-05-06 02:52:40|160633.8|160503.8|160632.4|160502.4|160635.1|160505.1|160631.1|160501.1|20
1651805570000|2022-05-06 02:52:50|160632.5|160502.5|160625.7|160495.7|160637.9|160507.9|160625.7|160495.7|20
1651805580000|2022-05-06 02:53:00|160625.3|160495.3|160609.7|160479.7|160638|160508|160609.7|160479.7|15
1651805590000|2022-05-06 02:53:10|160606.5|160476.5|160626.9|160496.9|160633.6|160510.9|160592|160476.5|14
1651805600000|2022-05-06 02:53:20|160626.5|160496.5|160629.9|160499.9|160639|160509|160625.1|160495.1|18
1651805610000|2022-05-06 02:53:30|160629.6|160499.6|160628|160498|160632.6|160502.6|160624.9|160494.9|13
1651805620000|2022-05-06 02:53:40|160628.2|160498.2|160632.6|160502.6|160634.3|160504.3|160626.9|160496.9|9
1651805630000|2022-05-06 02:53:50|160631.2|160501.2|160633.6|160503.6|160633.6|160503.6|160628.2|160498.2|16
1651805640000|2022-05-06 02:54:00|160598.4|160468.4|160627.1|160497.1|160630.3|160500.3|160598.4|160468.4|11
1651805650000|2022-05-06 02:54:10|160624.6|160494.6|160628.2|160498.2|160690|160510.8|160623.3|160482|19
1651805660000|2022-05-06 02:54:20|160639.1|160509.1|160635.8|160505.8|160639.1|160509.1|160618.8|160488.8|15
1651805670000|2022-05-06 02:54:30|160636.7|160506.7|160623.7|160493.7|160636.7|160506.7|160617.8|160487.8|13
1651805680000|2022-05-06 02:54:40|160628.3|160498.3|160629.8|160499.8|160633.8|160503.8|160628.3|160498.3|6
1651805690000|2022-05-06 02:54:50|160629.7|160499.7|160622.6|160492.6|160637.9|160507.9|160609|160479|19
1651805700000|2022-05-06 02:55:00|160605.9|160475.9|160547.6|160417.6|160643.4|160513.4|160544.5|160414.5|13
1651805710000|2022-05-06 02:55:10|160546.1|160416.1|160485.9|160355.9|160546.1|160416.1|160473|160343|32
1651805720000|2022-05-06 02:55:20|160487.5|160357.5|160478.8|160348.8|160489.6|160359.6|160478.8|160348.8|27
1651805730000|2022-05-06 02:55:30|160480.2|160350.2|160474.9|160344.9|160488|160358|160474.9|160344.9|21
1651805740000|2022-05-06 02:55:40|160475.9|160345.9|160458.5|160328.5|160478.7|160348.7|160458.5|160328.5|11
1651805750000|2022-05-06 02:55:50|160471.1|160341.1|160486|160356|160488.3|160358.3|160468.5|160338.5|24
1651805760000|2022-05-06 02:56:00|160486.7|160356.7|160484.9|160354.9|160490.6|160360.6|160484.9|160354.9|24
1651805770000|2022-05-06 02:56:10|160487.6|160357.6|160467.6|160337.6|160489.9|160359.9|160467.6|160337.6|27
1651805780000|2022-05-06 02:56:20|160478|160348|160473.4|160343.4|160480.2|160350.2|160470.7|160340.7|10
1651805790000|2022-05-06 02:56:30|160476.9|160346.9|160489.2|160359.2|160489.2|160359.2|160475.9|160345.9|21
1651805800000|2022-05-06 02:56:40|160482.8|160352.8|160493.2|160363.2|160493.2|160363.2|160482.8|160352.8|14
1651805810000|2022-05-06 02:56:50|160486.7|160356.7|160489.5|160359.5|160494.3|160364.3|160486.7|160356.7|7
1651805820000|2022-05-06 02:57:00|160489.2|160359.2|160485.7|160355.7|160495.1|160365.1|160476.6|160346.6|17
1651805830000|2022-05-06 02:57:10|160489.8|160359.8|160536.9|160406.9|160582.9|160414.4|160488.6|160341.9|25
1651805840000|2022-05-06 02:57:20|160536.8|160406.8|160538.7|160408.7|160545|160415|160536.2|160406.2|31
1651805850000|2022-05-06 02:57:30|160542.7|160412.7|160529.2|160399.2|160542.7|160412.7|160523.7|160393.7|23
1651805860000|2022-05-06 02:57:40|160520.6|160390.6|160533.4|160403.4|160535.9|160405.9|160519.4|160389.4|11
1651805870000|2022-05-06 02:57:50|160537.6|160407.6|160519.1|160389.1|160538.7|160408.7|160517.3|160387.3|15
1651805880000|2022-05-06 02:58:00|160519.5|160389.5|160513.5|160383.5|160523|160393|160511|160381|9
1651805890000|2022-05-06 02:58:10|160511.7|160381.7|160532.9|160402.9|160563.6|160413.2|160511.7|160344.3|18
1651805900000|2022-05-06 02:58:20|160576|160373.2|160544.7|160414.7|160576.4|160414.7|160538.1|160373.2|8
1651805910000|2022-05-06 02:58:30|160545.5|160415.5|160538.2|160408.2|160577.1|160415.5|160535.6|160366.5|15
1651805920000|2022-05-06 02:58:40|160538.1|160408.1|160546.7|160416.7|160551.9|160421.9|160530.5|160400.5|28
1651805930000|2022-05-06 02:58:50|160547.8|160417.8|160546|160416|160553.4|160423.4|160534.8|160404.8|27
1651805940000|2022-05-06 02:59:00|160520.7|160390.7|160542.4|160412.4|160548.2|160418.2|160520.7|160390.7|20
1651805950000|2022-05-06 02:59:10|160545.2|160415.2|160537.5|160407.5|160570.6|160415.2|160535|160369.2|31
1651805960000|2022-05-06 02:59:20|160539.4|160409.4|160534|160404|160540.1|160410.1|160531.8|160401.8|22
1651805970000|2022-05-06 02:59:30|160533.8|160403.8|160526.6|160396.6|160534|160404|160522|160392|30
1651805980000|2022-05-06 02:59:40|160526.9|160396.9|160580.2|160450.2|160597|160464.2|160523.4|160391.1|34
1651805990000|2022-05-06 02:59:50|160583.7|160453.7|160583.2|160453.2|160588.7|160458.7|160580.5|160450.5|30
1651806000000|2022-05-06 03:00:00|160581.6|160451.6|160580.6|160450.6|160582.7|160452.7|160579.2|160449.2|26
1651806010000|2022-05-06 03:00:10|160581.8|160451.8|160591.8|160461.8|160594.2|160464.2|160571.6|160441.6|31
1651806020000|2022-05-06 03:00:20|160593|160463|160591.2|160461.2|160594.3|160464.3|160588.7|160458.7|27
1651806030000|2022-05-06 03:00:30|160591.5|160461.5|160597.8|160467.8|160598.1|160468.1|160584.9|160454.9|31
1651806040000|2022-05-06 03:00:40|160597.5|160467.5|160577.8|160447.8|160597.5|160467.5|160574.2|160444.2|20
1651806050000|2022-05-06 03:00:50|160572.8|160442.8|160580.3|160450.3|160588.3|160458.3|160572.8|160442.8|19
1651806060000|2022-05-06 03:01:00|160583.6|160453.6|160587.4|160457.4|160589.7|160459.7|160576.5|160446.5|22
1651806070000|2022-05-06 03:01:10|160587.7|160457.7|160577.4|160447.4|160590.2|160460.2|160569.1|160439.1|24
1651806080000|2022-05-06 03:01:20|160597.2|160467.2|160579.5|160449.5|160598.4|160468.4|160568.2|160438.2|23
1651806090000|2022-05-06 03:01:30|160578|160448|160599.1|160469.1|160600.5|160470.5|160578|160448|28
1651806100000|2022-05-06 03:01:40|160599.9|160469.9|160587.8|160457.8|160599.9|160469.9|160578.1|160448.1|16
1651806110000|2022-05-06 03:01:50|160587.9|160457.9|160585.6|160455.6|160591.1|160461.1|160582.7|160452.7|17
1651806120000|2022-05-06 03:02:00|160585.8|160455.8|160575.5|160445.5|160592.4|160462.4|160566.8|160436.8|30
1651806130000|2022-05-06 03:02:10|160572.8|160442.8|160577.6|160447.6|160585.8|160455.8|160570.8|160440.8|20
1651806140000|2022-05-06 03:02:20|160577.5|160447.5|160580.3|160450.3|160583.4|160453.4|160570.6|160440.6|20
1651806150000|2022-05-06 03:02:30|160580.1|160450.1|160579.8|160449.8|160585.6|160455.6|160578.7|160448.7|22
1651806160000|2022-05-06 03:02:40|160585.2|160455.2|160582.8|160452.8|160590.1|160460.1|160581.2|160451.2|24
1651806170000|2022-05-06 03:02:50|160582.9|160452.9|160576.8|160446.8|160588.8|160458.8|160570.2|160440.2|27
1651806180000|2022-05-06 03:03:00|160575.5|160445.5|160575.9|160445.9|160587.1|160457.1|160572.2|160442.2|27
1651806190000|2022-05-06 03:03:10|160575.6|160445.6|160580.9|160450.9|160581.6|160451.6|160569.8|160439.8|17
1651806200000|2022-05-06 03:03:20|160583.4|160453.4|160588.3|160458.3|160588.3|160458.3|160580.1|160450.1|21
1651806210000|2022-05-06 03:03:30|160588.5|160458.5|160591.4|160461.4|160591.7|160461.7|160579.3|160449.3|21
1651806220000|2022-05-06 03:03:40|160590|160460|160609.9|160479.9|160609.9|160479.9|160573.6|160443.6|22
1651806230000|2022-05-06 03:03:50|160610|160480|160607.3|160477.3|160620.8|160490.8|160604.4|160474.4|21
1651806240000|2022-05-06 03:04:00|160610|160480|160607.1|160477.1|160620.5|160490.5|160606.1|160476.1|31
1651806250000|2022-05-06 03:04:10|160607.3|160477.3|160662.3|160532.3|160694.1|160535.7|160606.1|160476.1|28
1651806260000|2022-05-06 03:04:20|160663.1|160533.1|160664.8|160534.8|160669.4|160539.4|160658|160528|26
1651806270000|2022-05-06 03:04:30|160661.1|160531.1|160658.9|160528.9|160664.2|160534.2|160658.2|160528.2|21
1651806280000|2022-05-06 03:04:40|160657.6|160527.6|160674.9|160544.9|160680.6|160550.6|160657.4|160527.4|26
1651806290000|2022-05-06 03:04:50|160677.2|160547.2|160668.8|160538.8|160677.2|160547.2|160663.6|160533.6|30
1651806300000|2022-05-06 03:05:00|160667.4|160537.4|160671|160541|160671.9|160541.9|160665|160535|25
1651806310000|2022-05-06 03:05:10|160671.5|160541.5|160671.4|160541.4|160672.8|160542.8|160667.5|160537.5|21
1651806320000|2022-05-06 03:05:20|160669.1|160539.1|160672.3|160542.3|160672.3|160542.3|160667.9|160537.9|13
1651806330000|2022-05-06 03:05:30|160672.6|160542.6|160671.4|160541.4|160674.7|160544.7|160670|160540|16
1651806340000|2022-05-06 03:05:40|160671.5|160541.5|160671.7|160541.7|160679.8|160549.8|160667.8|160537.8|21
1651806350000|2022-05-06 03:05:50|160669.8|160539.8|160670.6|160540.6|160678.5|160548.5|160669.8|160539.8|19
1651806360000|2022-05-06 03:06:00|160669.8|160539.8|160675.6|160545.6|160680.3|160550.3|160669.8|160539.8|14
1651806370000|2022-05-06 03:06:10|160675.5|160545.5|160684.2|160554.2|160684.2|160554.2|160662.9|160532.9|14
1651806380000|2022-05-06 03:06:20|160686.6|160556.6|160685.1|160555.1|160688.8|160558.8|160673.1|160543.1|27
1651806390000|2022-05-06 03:06:30|160685.2|160555.2|160687.5|160557.5|160690.1|160560.1|160684.2|160554.2|26
1651806400000|2022-05-06 03:06:40|160689.1|160559.1|160681.5|160551.5|160693.1|160563.1|160681.5|160551.5|24
1651806410000|2022-05-06 03:06:50|160685.1|160555.1|160669.4|160539.4|160685.9|160555.9|160662.2|160532.2|26
1651806420000|2022-05-06 03:07:00|160667.3|160537.3|160666.6|160536.6|160674.5|160544.5|160666.6|160536.6|20
1651806430000|2022-05-06 03:07:10|160666.4|160536.4|160662.4|160532.4|160670.7|160540.7|160662.4|160532.4|15
1651806440000|2022-05-06 03:07:20|160662.8|160532.8|160661.8|160531.8|160665.5|160535.5|160661.1|160531.1|22
1651806450000|2022-05-06 03:07:30|160664.7|160534.7|160667.7|160537.7|160675.8|160545.8|160659.2|160529.2|24
1651806460000|2022-05-06 03:07:40|160668.8|160538.8|160662.8|160532.8|160671.3|160541.3|160662.8|160532.8|19
1651806470000|2022-05-06 03:07:50|160661.4|160531.4|160666.3|160536.3|160705.2|160544.2|160661.4|160498.5|17
1651806480000|2022-05-06 03:08:00|160664.3|160534.3|160670.9|160540.9|160671.5|160541.5|160664.1|160534.1|10
1651806490000|2022-05-06 03:08:10|160703.6|160498.3|160667.5|160537.5|160705.5|160542.4|160663.8|160498.3|15
1651806500000|2022-05-06 03:08:20|160666.9|160536.9|160668.9|160538.9|160668.9|160538.9|160666.9|160536.9|4
1651806510000|2022-05-06 03:08:30|160667.5|160537.5|160667.2|160537.2|160675.5|160545.5|160661.7|160531.7|10
1651806520000|2022-05-06 03:08:40|160667.9|160537.9|160697.8|160492.5|160702.3|160537.9|160651.5|160492.5|16
1651806530000|2022-05-06 03:08:50|160679.8|160549.8|160657.3|160527.3|160708|160549.8|160646.9|160501.1|17
1651806540000|2022-05-06 03:09:00|160648|160518|160652.1|160522.1|160655.4|160525.4|160645.2|160515.2|18
1651806550000|2022-05-06 03:09:10|160652.2|160522.2|160666.8|160536.8|160666.8|160536.8|160649.2|160519.2|15
1651806560000|2022-05-06 03:09:20|160666|160536|160663.4|160533.4|160668.9|160538.9|160662.3|160532.3|8
1651806570000|2022-05-06 03:09:30|160660|160530|160649.6|160519.6|160664.7|160534.7|160629.9|160499.9|10
1651806580000|2022-05-06 03:09:40|160649.2|160519.2|160651.7|160521.7|160654.3|160524.3|160646.7|160516.7|20
1651806590000|2022-05-06 03:09:50|160653.8|160523.8|160643.5|160513.5|160658.1|160528.1|160642.1|160512.1|16
1651806600000|2022-05-06 03:10:00|160646.3|160516.3|160654|160524|160658.1|160528.1|160646.3|160516.3|16
1651806610000|2022-05-06 03:10:10|160647.4|160517.4|160658.9|160528.9|160658.9|160528.9|160636.1|160506.1|18
1651806620000|2022-05-06 03:10:20|160658.6|160528.6|160658.5|160528.5|160660.6|160530.6|160657.4|160527.4|11
1651806630000|2022-05-06 03:10:30|160659.2|160529.2|160657.4|160527.4|160666.2|160536.2|160657.4|160527.4|16
1651806640000|2022-05-06 03:10:40|160657.1|160527.1|160662.5|160532.5|160662.5|160532.5|160644.6|160514.6|27
1651806650000|2022-05-06 03:10:50|160662.2|160532.2|160655|160525|160663.3|160533.3|160647.7|160517.7|19
1651806660000|2022-05-06 03:11:00|160658|160528|160656.2|160526.2|160660.6|160530.6|160653.3|160523.3|14
1651806670000|2022-05-06 03:11:10|160644.5|160514.5|160653.7|160523.7|160654.6|160524.6|160643.3|160513.3|11
1651806680000|2022-05-06 03:11:20|160668.2|160538.2|160652.4|160522.4|160668.2|160538.2|160642.6|160512.6|16
1651806690000|2022-05-06 03:11:30|160639|160509|160633.9|160503.9|160651|160521|160633.9|160503.9|20
1651806700000|2022-05-06 03:11:40|160643.5|160513.5|160642.9|160512.9|160647.6|160517.6|160639.6|160509.6|24
1651806710000|2022-05-06 03:11:50|160643|160513|160641.7|160511.7|160657.3|160527.3|160639.3|160509.3|22
1651806720000|2022-05-06 03:12:00|160643.3|160513.3|160648.9|160518.9|160651.5|160521.5|160641|160511|14
1651806730000|2022-05-06 03:12:10|160647.6|160517.6|160645.2|160515.2|160677.3|160517.6|160632.5|160477.3|15
1651806740000|2022-05-06 03:12:20|160642.8|160512.8|160649.3|160519.3|160651.5|160521.5|160639.1|160509.1|23
1651806750000|2022-05-06 03:12:30|160648|160518|160649.4|160519.4|160653.8|160523.8|160643.5|160513.5|18
1651806760000|2022-05-06 03:12:40|160649.2|160519.2|160651.6|160521.6|160653.6|160523.6|160646.7|160516.7|22
1651806770000|2022-05-06 03:12:50|160654.4|160524.4|160648.3|160518.3|160654.4|160524.4|160645.8|160515.8|26
1651806780000|2022-05-06 03:13:00|160647.7|160517.7|160643.1|160513.1|160654.3|160524.3|160632|160502|27
1651806790000|2022-05-06 03:13:10|160643.8|160513.8|160647.6|160517.6|160655.5|160525.5|160633.7|160503.7|25
1651806800000|2022-05-06 03:13:20|160647|160517|160660.6|160530.6|160661.7|160531.7|160646.8|160516.8|20
1651806810000|2022-05-06 03:13:30|160658.4|160528.4|160651.1|160521.1|160661|160531|160649.6|160519.6|27
1651806820000|2022-05-06 03:13:40|160650.1|160520.1|160651.4|160521.4|160656.5|160526.5|160649|160519|22
1651806830000|2022-05-06 03:13:50|160649.5|160519.5|160655.4|160525.4|160698.2|160529|160640.5|160490.7|21
1651806840000|2022-05-06 03:14:00|160656.5|160526.5|160653.8|160523.8|160659.9|160529.9|160651.7|160521.7|25
1651806850000|2022-05-06 03:14:10|160654.8|160524.8|160658.3|160528.3|160662.3|160532.3|160644.9|160514.9|27
1651806860000|2022-05-06 03:14:20|160658.5|160528.5|160657.6|160527.6|160661.2|160531.2|160649.5|160519.5|29
1651806870000|2022-05-06 03:14:30|160658.8|160528.8|160662|160532|160663.7|160533.7|160658.1|160528.1|18
1651806880000|2022-05-06 03:14:40|160661.6|160531.6|160693.2|160563.2|160693.2|160563.2|160656.9|160526.9|23
1651806890000|2022-05-06 03:14:50|160711.7|160581.7|160718.1|160588.1|160722.5|160592.5|160695.3|160565.3|30
1651806900000|2022-05-06 03:15:00|160718.5|160588.5|160719.6|160589.6|160721.9|160591.9|160717.3|160587.3|30
1651806910000|2022-05-06 03:15:10|160719.8|160589.8|160709.6|160579.6|160719.9|160589.9|160702.8|160572.8|32
1651806920000|2022-05-06 03:15:20|160710.1|160580.1|160712.9|160582.9|160712.9|160582.9|160703.1|160573.1|28
1651806930000|2022-05-06 03:15:30|160697.9|160567.9|160711|160581|160712.8|160582.8|160697.9|160567.9|27
1651806940000|2022-05-06 03:15:40|160709.5|160579.5|160716.7|160586.7|160717.2|160587.2|160705.3|160575.3|23
1651806950000|2022-05-06 03:15:50|160711.2|160581.2|160717.9|160587.9|160718.5|160588.5|160707.7|160577.7|28
1651806960000|2022-05-06 03:16:00|160719.3|160589.3|160712.5|160582.5|160720.2|160590.2|160712.5|160582.5|33
1651806970000|2022-05-06 03:16:10|160712.2|160582.2|160715|160585|160715.1|160585.1|160710.6|160580.6|22
1651806980000|2022-05-06 03:16:20|160714.9|160584.9|160712.3|160582.3|160720.3|160590.3|160710.7|160580.7|25
1651806990000|2022-05-06 03:16:30|160714.8|160584.8|160714.3|160584.3|160717.6|160587.6|160710.6|160580.6|22
1651807000000|2022-05-06 03:16:40|160717.1|160587.1|160717.1|160587.1|160718|160588|160714.7|160584.7|21
1651807010000|2022-05-06 03:16:50|160717|160587|160715.6|160585.6|160717.3|160587.3|160713.7|160583.7|28
1651807020000|2022-05-06 03:17:00|160715.2|160585.2|160710.8|160580.8|160715.2|160585.2|160706.6|160576.6|20
1651807030000|2022-05-06 03:17:10|160710.3|160580.3|160692.9|160562.9|160725.6|160580.6|160655.4|160520.7|33
1651807040000|2022-05-06 03:17:20|160689.4|160559.4|160719.4|160589.4|160738.3|160593.1|160680.7|160538.1|36
1651807050000|2022-05-06 03:17:30|160718.9|160588.9|160718.7|160588.7|160723.4|160593.4|160718|160588|25
1651807060000|2022-05-06 03:17:40|160716.3|160586.3|160717.5|160587.5|160719.2|160589.2|160714.7|160584.7|23
1651807070000|2022-05-06 03:17:50|160719.5|160589.5|160717.3|160587.3|160719.6|160589.6|160707.5|160577.5|24
1651807080000|2022-05-06 03:18:00|160716.1|160586.1|160717.4|160587.4|160725|160595|160700.5|160570.5|29
1651807090000|2022-05-06 03:18:10|160718.1|160588.1|160697.5|160567.5|160718.1|160588.1|160685.7|160555.7|35
1651807100000|2022-05-06 03:18:20|160694.7|160564.7|160738.6|160532.2|160742.9|160577|160694.3|160526.9|32
1651807110000|2022-05-06 03:18:30|160736|160534.4|160701.3|160571.3|160737.4|160571.3|160692.9|160530.4|23
1651807120000|2022-05-06 03:18:40|160701.4|160571.4|160692.7|160562.7|160701.4|160571.4|160687.4|160557.4|21
1651807130000|2022-05-06 03:18:50|160691.9|160561.9|160705.8|160575.8|160713.5|160583.5|160685|160555|22
1651807140000|2022-05-06 03:19:00|160704.7|160574.7|160681.6|160551.6|160705.3|160575.3|160670.8|160540.8|33
1651807150000|2022-05-06 03:19:10|160669.2|160539.2|160698.8|160568.8|160706.3|160576.3|160669.2|160539.2|38
1651807160000|2022-05-06 03:19:20|160691.6|160561.6|160697.9|160567.9|160705.5|160575.5|160691.6|160561.6|27
1651807170000|2022-05-06 03:19:30|160697.4|160567.4|160715.2|160585.2|160715.2|160585.2|160697.4|160567.4|26
1651807180000|2022-05-06 03:19:40|160713.6|160583.6|160714.3|160584.3|160715.7|160585.7|160710.4|160580.4|24
1651807190000|2022-05-06 03:19:50|160714|160584|160753.2|160547.3|160758.1|160585.4|160708.4|160545.3|28
1651807200000|2022-05-06 03:20:00|160752.1|160547.9|160713.4|160583.4|160752.1|160588.6|160710.3|160542.9|19
1651807210000|2022-05-06 03:20:10|160752.8|160543.2|160718.7|160588.7|160752.8|160588.7|160712.1|160543.2|18
1651807220000|2022-05-06 03:20:20|160718.2|160588.2|160782.7|160652.7|160786|160656|160711|160581|23
1651807230000|2022-05-06 03:20:30|160782.6|160652.6|160780.4|160650.4|160782.8|160652.8|160779|160649|30
1651807240000|2022-05-06 03:20:40|160781.3|160651.3|160781.8|160651.8|160783.2|160653.2|160778.6|160648.6|28
1651807250000|2022-05-06 03:20:50|160781.7|160651.7|160773.2|160643.2|160808.8|160654|160716.9|160586.9|36
1651807260000|2022-05-06 03:21:00|160773.4|160643.4|160692.5|160562.5|160775|160645|160692.5|160562.5|31
1651807270000|2022-05-06 03:21:10|160700.3|160570.3|160706.1|160576.1|160706.1|160576.1|160692|160562|31
1651807280000|2022-05-06 03:21:20|160705.6|160575.6|160704.3|160574.3|160708.4|160578.4|160702|160572|23
1651807290000|2022-05-06 03:21:30|160705.9|160575.9|160698|160568|160707.6|160577.6|160697.5|160567.5|22
1651807300000|2022-05-06 03:21:40|160700.2|160570.2|160710.9|160580.9|160712.9|160582.9|160698.1|160568.1|32
1651807310000|2022-05-06 03:21:50|160710.8|160580.8|160692.6|160562.6|160716.1|160586.1|160692.6|160562.6|33
1651807320000|2022-05-06 03:22:00|160682.8|160552.8|160723.3|160593.3|160723.7|160593.7|160682.8|160552.8|32
1651807330000|2022-05-06 03:22:10|160722.1|160592.1|160712.9|160582.9|160757.7|160593.9|160708.4|160556.6|33
1651807340000|2022-05-06 03:22:20|160716.9|160586.9|160709.5|160579.5|160717.3|160587.3|160705.7|160575.7|22
1651807350000|2022-05-06 03:22:30|160709.4|160579.4|160711.9|160581.9|160751.6|160586.4|160674.6|160527.1|33
1651807360000|2022-05-06 03:22:40|160712.3|160582.3|160751.8|160551.2|160756.5|160593.2|160712.3|160543.1|29
1651807370000|2022-05-06 03:22:50|160751.9|160550.5|160744.6|160540.1|160752.6|160587.2|160710.6|160539.6|25
1651807380000|2022-05-06 03:23:00|160743.9|160542.7|160720.9|160590.9|160746.9|160598|160713.4|160542.7|27
1651807390000|2022-05-06 03:23:10|160720.7|160590.7|160701.3|160571.3|160761.8|160592.6|160701.3|160558|29
1651807400000|2022-05-06 03:23:20|160706.8|160576.8|160713.8|160583.8|160751.7|160594|160706|160546.8|25
1651807410000|2022-05-06 03:23:30|160712.7|160582.7|160690.7|160560.7|160737.1|160588|160690.6|160528.6|32
1651807420000|2022-05-06 03:23:40|160689.6|160559.6|160702|160572|160702|160572|160689.4|160559.4|29
1651807430000|2022-05-06 03:23:50|160703.7|160573.7|160698.2|160568.2|160703.9|160573.9|160695.4|160565.4|17
1651807440000|2022-05-06 03:24:00|160698.5|160568.5|160702.8|160572.8|160702.8|160572.8|160692.5|160562.5|24
1651807450000|2022-05-06 03:24:10|160702.1|160572.1|160690.5|160560.5|160703|160573|160687.5|160557.5|23
1651807460000|2022-05-06 03:24:20|160691|160561|160697.6|160567.6|160699.8|160569.8|160691|160561|18
1651807470000|2022-05-06 03:24:30|160698.3|160568.3|160698.6|160568.6|160700|160570|160694.3|160564.3|20
1651807480000|2022-05-06 03:24:40|160699.8|160569.8|160695.6|160565.6|160699.8|160569.8|160690.9|160560.9|24
1651807490000|2022-05-06 03:24:50|160696|160566|160661.6|160531.6|160730|160568.2|160649.1|160485|29
1651807500000|2022-05-06 03:25:00|160661|160531|160696.8|160566.8|160737.9|160574.3|160661|160522.9|32
1651807510000|2022-05-06 03:25:10|160732.9|160531.8|160735.8|160530.7|160738.4|160570.1|160694.4|160526.6|32
1651807520000|2022-05-06 03:25:20|160736.3|160532.1|160735.7|160523.7|160736.3|160570.3|160691.7|160522.9|31
1651807530000|2022-05-06 03:25:30|160735.6|160523.6|160676.6|160546.6|160735.6|160576.1|160668.1|160523.6|30
1651807540000|2022-05-06 03:25:40|160680.6|160550.6|160678.3|160548.3|160687.1|160557.1|160675.7|160545.7|32
1651807550000|2022-05-06 03:25:50|160683.4|160553.4|160680.8|160550.8|160686.5|160556.5|160679.1|160549.1|25
1651807560000|2022-05-06 03:26:00|160681.1|160551.1|160684|160554|160717.8|160557.4|160676.8|160514.5|28
1651807570000|2022-05-06 03:26:10|160683.2|160553.2|160690.8|160560.8|160690.8|160560.8|160680.7|160550.7|28
1651807580000|2022-05-06 03:26:20|160691.4|160561.4|160685.5|160555.5|160697.8|160567.8|160677.4|160547.4|26
1651807590000|2022-05-06 03:26:30|160684.8|160554.8|160687.4|160557.4|160692.8|160562.8|160680|160550|23
1651807600000|2022-05-06 03:26:40|160687.7|160557.7|160688.6|160558.6|160699.4|160569.4|160666.8|160536.8|26
1651807610000|2022-05-06 03:26:50|160690.4|160560.4|160682.7|160552.7|160727|160567|160676.5|160511.1|21
1651807620000|2022-05-06 03:27:00|160683.5|160553.5|160735.9|160522.3|160738|160564.5|160683.5|160515|27
1651807630000|2022-05-06 03:27:10|160736.2|160525.6|160726.7|160525.6|160736.2|160561.1|160689.2|160523.5|23
1651807640000|2022-05-06 03:27:20|160726.8|160525.2|160685.1|160555.1|160726.8|160563.8|160680|160525.2|26
1651807650000|2022-05-06 03:27:30|160685.4|160555.4|160681.9|160551.9|160700|160570|160671.6|160541.6|22
1651807660000|2022-05-06 03:27:40|160698.1|160568.1|160708.9|160578.9|160714.6|160584.6|160678.7|160548.7|18
1651807670000|2022-05-06 03:27:50|160709.1|160579.1|160710.7|160580.7|160741.9|160582.7|160707.3|160539.2|27
1651807680000|2022-05-06 03:28:00|160711.1|160581.1|160709.5|160579.5|160762.8|160592.9|160708.1|160547.5|32
1651807690000|2022-05-06 03:28:10|160711.7|160581.7|160718.7|160588.7|160722.8|160592.8|160709.8|160579.8|31
1651807700000|2022-05-06 03:28:20|160718.1|160588.1|160713|160583|160719.6|160589.6|160713|160583|19
1651807710000|2022-05-06 03:28:30|160715.2|160585.2|160704.9|160574.9|160727.8|160597.8|160685.3|160555.3|17
1651807720000|2022-05-06 03:28:40|160695.4|160565.4|160707.8|160577.8|160716.1|160586.1|160672.6|160542.6|26
1651807730000|2022-05-06 03:28:50|160711.3|160581.3|160700.9|160570.9|160717.6|160587.6|160694.2|160564.2|25
1651807740000|2022-05-06 03:29:00|160703.7|160573.7|160709.5|160579.5|160709.5|160579.5|160696.7|160566.7|22
1651807750000|2022-05-06 03:29:10|160709.8|160579.8|160707.3|160577.3|160709.8|160579.8|160699.5|160569.5|17
1651807760000|2022-05-06 03:29:20|160705.8|160575.8|160712.9|160582.9|160716.4|160586.4|160692.7|160562.7|25
1651807770000|2022-05-06 03:29:30|160713.8|160583.8|160709.7|160579.7|160719.4|160589.4|160707.5|160577.5|21
1651807780000|2022-05-06 03:29:40|160711.7|160581.7|160724.2|160594.2|160727|160597|160711.7|160581.7|23
1651807790000|2022-05-06 03:29:50|160722.1|160592.1|160714.7|160584.7|160725.8|160595.8|160712.5|160582.5|16
1651807800000|2022-05-06 03:30:00|160713.5|160583.5|160705.5|160575.5|160713.8|160583.8|160698.7|160568.7|19
1651807810000|2022-05-06 03:30:10|160704|160574|160657|160527|160706.1|160576.1|160628.3|160483.6|34
1651807820000|2022-05-06 03:30:20|160658.4|160528.4|160659.4|160529.4|160660.2|160530.2|160657|160527|26
1651807830000|2022-05-06 03:30:30|160660.5|160530.5|160654.4|160524.4|160662.1|160532.1|160650.2|160520.2|25
1651807840000|2022-05-06 03:30:40|160654.2|160524.2|160657.8|160527.8|160657.8|160527.8|160639.3|160509.3|36
1651807850000|2022-05-06 03:30:50|160655.9|160525.9|160657.9|160527.9|160658.6|160528.6|160640.9|160510.9|32
1651807860000|2022-05-06 03:31:00|160658.7|160528.7|160662.4|160532.4|160667.3|160537.3|160655.7|160525.7|29
1651807870000|2022-05-06 03:31:10|160663.7|160533.7|160659.3|160529.3|160669.9|160539.9|160653.9|160523.9|22
1651807880000|2022-05-06 03:31:20|160658.1|160528.1|160668.4|160538.4|160668.4|160538.4|160652.7|160522.7|16
1651807890000|2022-05-06 03:31:30|160667.4|160537.4|160662.9|160532.9|160668.4|160538.4|160653.5|160523.5|23
1651807900000|2022-05-06 03:31:40|160663.3|160533.3|160665.3|160535.3|160670.2|160540.2|160662.1|160532.1|23
1651807910000|2022-05-06 03:31:50|160665.7|160535.7|160668.7|160538.7|160668.9|160538.9|160646.4|160516.4|27
1651807920000|2022-05-06 03:32:00|160668|160538|160676|160546|160681|160551|160666.7|160536.7|17
1651807930000|2022-05-06 03:32:10|160669.8|160539.8|160655.7|160525.7|160683.6|160553.6|160655.7|160525.7|32
1651807940000|2022-05-06 03:32:20|160652.2|160522.2|160653.4|160523.4|160655.6|160525.6|160649.2|160519.2|17
1651807950000|2022-05-06 03:32:30|160653.8|160523.8|160637.4|160507.4|160662.4|160532.4|160637.4|160507.4|10
1651807960000|2022-05-06 03:32:40|160648.1|160518.1|160649.8|160519.8|160655.5|160525.5|160636.5|160506.5|18
1651807970000|2022-05-06 03:32:50|160646.4|160516.4|160641.2|160511.2|160649.6|160519.6|160634.8|160504.8|23
1651807980000|2022-05-06 03:33:00|160642|160512|160655|160525|160655|160525|160635.3|160505.3|23
1651807990000|2022-05-06 03:33:10|160654.1|160524.1|160655.8|160525.8|160659|160529|160649.7|160519.7|25
1651808000000|2022-05-06 03:33:20|160655.4|160525.4|160645.8|160515.8|160656|160526|160645.4|160515.4|17
1651808010000|2022-05-06 03:33:30|160645.6|160515.6|160653.9|160523.9|160654|160524|160636.3|160506.3|20
1651808020000|2022-05-06 03:33:40|160650.6|160520.6|160622.2|160492.2|160653.5|160523.5|160617.2|160487.2|22
1651808030000|2022-05-06 03:33:50|160621.3|160491.3|160629.1|160499.1|160657.1|160499.2|160617.4|160454.4|28
1651808040000|2022-05-06 03:34:00|160627.4|160497.4|160640.5|160510.5|160643.2|160513.2|160618.6|160488.6|32
1651808050000|2022-05-06 03:34:10|160642|160512|160633.4|160503.4|160642|160512|160633.4|160503.4|24
1651808060000|2022-05-06 03:34:20|160634.2|160504.2|160576.1|160446.1|160636.4|160506.4|160575.9|160445.9|28
1651808070000|2022-05-06 03:34:30|160578.5|160448.5|160572|160442|160579.5|160449.5|160568.2|160438.2|27
1651808080000|2022-05-06 03:34:40|160571.7|160441.7|160569|160439|160573.9|160443.9|160565.7|160435.7|27
1651808090000|2022-05-06 03:34:50|160570.3|160440.3|160564.1|160434.1|160574.4|160444.4|160556.8|160426.8|25
1651808100000|2022-05-06 03:35:00|160567.3|160437.3|160565.3|160435.3|160580.1|160450.1|160553.2|160423.2|33
1651808110000|2022-05-06 03:35:10|160551.4|160421.4|160514.2|160384.2|160572.7|160442.7|160507.3|160377.3|33
1651808120000|2022-05-06 03:35:20|160510|160380|160511.2|160381.2|160521.6|160391.6|160507.1|160377.1|37
1651808130000|2022-05-06 03:35:30|160514.1|160384.1|160520.1|160390.1|160520.1|160390.1|160508.5|160378.5|31
1651808140000|2022-05-06 03:35:40|160520.5|160390.5|160527.8|160397.8|160527.8|160397.8|160501.2|160371.2|35
1651808150000|2022-05-06 03:35:50|160526.3|160396.3|160519.1|160389.1|160532.6|160402.6|160509.5|160379.5|24
1651808160000|2022-05-06 03:36:00|160518.6|160388.6|160516.7|160386.7|160522.8|160392.8|160505.2|160375.2|30
1651808170000|2022-05-06 03:36:10|160512.7|160382.7|160527.4|160324.4|160535|160391.6|160477|160311.5|25
1651808180000|2022-05-06 03:36:20|160481.4|160351.4|160477.6|160347.6|160483|160353|160475.5|160345.5|33
1651808190000|2022-05-06 03:36:30|160478.7|160348.7|160485.2|160355.2|160485.7|160355.7|160477.2|160347.2|32
1651808200000|2022-05-06 03:36:40|160481.9|160351.9|160482.9|160352.9|160485.8|160355.8|160479.5|160349.5|36
1651808210000|2022-05-06 03:36:50|160482.4|160352.4|160487.4|160357.4|160487.4|160357.4|160479.5|160349.5|31
1651808220000|2022-05-06 03:37:00|160487.7|160357.7|160505.2|160375.2|160522.4|160392.4|160484|160354|33
1651808230000|2022-05-06 03:37:10|160505.5|160375.5|160514|160384|160514|160384|160503|160373|27
1651808240000|2022-05-06 03:37:20|160513.7|160383.7|160517.9|160387.9|160519.6|160389.6|160502.5|160372.5|24
1651808250000|2022-05-06 03:37:30|160517.6|160387.6|160512.3|160382.3|160544.6|160387.6|160503.7|160343.5|29
1651808260000|2022-05-06 03:37:40|160512.2|160382.2|160514.9|160384.9|160516.1|160386.1|160503.2|160373.2|27
1651808270000|2022-05-06 03:37:50|160513.5|160383.5|160504.5|160374.5|160516|160386|160499.1|160369.1|16
1651808280000|2022-05-06 03:38:00|160505.7|160375.7|160517.3|160387.3|160517.9|160387.9|160504.6|160374.6|21
1651808290000|2022-05-06 03:38:10|160516.6|160386.6|160510.7|160380.7|160519.2|160389.2|160509.9|160379.9|24
1651808300000|2022-05-06 03:38:20|160507.9|160377.9|160511.3|160381.3|160517.1|160387.1|160500.4|160370.4|28
1651808310000|2022-05-06 03:38:30|160511.2|160381.2|160516.3|160386.3|160519.1|160389.1|160503.2|160373.2|22
1651808320000|2022-05-06 03:38:40|160515.2|160385.2|160512.9|160382.9|160516.8|160386.8|160508.4|160378.4|29
1651808330000|2022-05-06 03:38:50|160515.9|160385.9|160515.7|160385.7|160517.1|160387.1|160511.2|160381.2|23
1651808340000|2022-05-06 03:39:00|160514.4|160384.4|160526.8|160396.8|160526.8|160396.8|160510.3|160380.3|28
1651808350000|2022-05-06 03:39:10|160527.3|160397.3|160522.6|160392.6|160527.3|160397.3|160518.4|160388.4|29
1651808360000|2022-05-06 03:39:20|160520.5|160390.5|160519.7|160389.7|160520.9|160390.9|160510.7|160380.7|29
1651808370000|2022-05-06 03:39:30|160519.3|160389.3|160508|160378|160521|160391|160508|160378|21
1651808380000|2022-05-06 03:39:40|160517.6|160387.6|160511.3|160381.3|160518.4|160388.4|160511.3|160381.3|16
1651808390000|2022-05-06 03:39:50|160512.9|160382.9|160520|160390|160520|160390|160512.5|160382.5|19
1651808400000|2022-05-06 03:40:00|160522.3|160392.3|160521.9|160391.9|160524.7|160394.7|160515.7|160385.7|26
1651808410000|2022-05-06 03:40:10|160522.9|160392.9|160521.3|160391.3|160525.8|160395.8|160519.9|160389.9|22
1651808420000|2022-05-06 03:40:20|160523.4|160393.4|160520.1|160390.1|160565.6|160401|160520.1|160359.7|28
1651808430000|2022-05-06 03:40:30|160518.3|160388.3|160516.8|160386.8|160525.7|160395.7|160512.7|160382.7|24
1651808440000|2022-05-06 03:40:40|160518.5|160388.5|160517.5|160387.5|160519.9|160389.9|160516.7|160386.7|19
1651808450000|2022-05-06 03:40:50|160516.3|160386.3|160560.1|160360|160560.1|160400|160514.9|160354.1|24
1651808460000|2022-05-06 03:41:00|160521.6|160391.6|160522.4|160392.4|160525.3|160395.3|160515|160385|29
1651808470000|2022-05-06 03:41:10|160522.8|160392.8|160523|160393|160523.9|160393.9|160520.7|160390.7|17
1651808480000|2022-05-06 03:41:20|160524.3|160394.3|160522.5|160392.5|160527|160397|160516.8|160386.8|32
1651808490000|2022-05-06 03:41:30|160515.7|160385.7|160521.3|160391.3|160527.9|160397.9|160508.3|160378.3|26
1651808500000|2022-05-06 03:41:40|160519.4|160389.4|160521.7|160391.7|160523.2|160393.2|160512.1|160382.1|19
1651808510000|2022-05-06 03:41:50|160522.7|160392.7|160526.5|160396.5|160528.5|160398.5|160522.4|160392.4|27
1651808520000|2022-05-06 03:42:00|160526.1|160396.1|160525.4|160395.4|160529.4|160399.4|160524.5|160394.5|19
1651808530000|2022-05-06 03:42:10|160525|160395|160526.1|160396.1|160527.5|160397.5|160524.3|160394.3|16
1651808540000|2022-05-06 03:42:20|160525.1|160395.1|160524.5|160394.5|160525.1|160395.1|160520.3|160390.3|17
1651808550000|2022-05-06 03:42:30|160525|160395|160526.2|160396.2|160526.2|160396.2|160520.1|160390.1|16
1651808560000|2022-05-06 03:42:40|160521.1|160391.1|160534.7|160404.7|160574.5|160406.3|160521|160370.3|27
1651808570000|2022-05-06 03:42:50|160534.9|160404.9|160528.5|160398.5|160534.9|160404.9|160519|160389|21
1651808580000|2022-05-06 03:43:00|160529.5|160399.5|160523.6|160393.6|160532.2|160402.2|160519.9|160389.9|25
1651808590000|2022-05-06 03:43:10|160523|160393|160513.2|160383.2|160525.7|160395.7|160513.2|160383.2|21
1651808600000|2022-05-06 03:43:20|160516.2|160386.2|160516.3|160386.3|160516.3|160386.3|160513|160383|15
1651808610000|2022-05-06 03:43:30|160516.9|160386.9|160522.7|160392.7|160522.7|160392.7|160505.8|160375.8|18
1651808620000|2022-05-06 03:43:40|160524.1|160394.1|160519.5|160389.5|160524.5|160394.5|160519.3|160389.3|20
1651808630000|2022-05-06 03:43:50|160518.9|160388.9|160513.7|160383.7|160550.3|160392.3|160509.4|160348.5|26
1651808640000|2022-05-06 03:44:00|160513.6|160383.6|160510.2|160380.2|160551.6|160386.3|160509.6|160347.2|27
1651808650000|2022-05-06 03:44:10|160510.8|160380.8|160511.1|160381.1|160512.5|160382.5|160507|160377|21
1651808660000|2022-05-06 03:44:20|160507.7|160377.7|160515.2|160385.2|160515.2|160385.2|160507.7|160377.7|21
1651808670000|2022-05-06 03:44:30|160514.5|160384.5|160513.1|160383.1|160517.4|160387.4|160508.3|160378.3|27
1651808680000|2022-05-06 03:44:40|160512.8|160382.8|160510.4|160380.4|160515.9|160385.9|160503.5|160373.5|20
1651808690000|2022-05-06 03:44:50|160510.3|160380.3|160513|160383|160514.1|160384.1|160508|160378|21
1651808700000|2022-05-06 03:45:00|160512.9|160382.9|160507.2|160377.2|160515.4|160385.4|160504.6|160374.6|31
1651808710000|2022-05-06 03:45:10|160507.4|160377.4|160510.5|160380.5|160516.1|160386.1|160495.4|160365.4|28
1651808720000|2022-05-06 03:45:20|160516.1|160386.1|160513.8|160383.8|160516.1|160386.1|160508.2|160378.2|18
1651808730000|2022-05-06 03:45:30|160515.6|160385.6|160549|160343.9|160549.7|160390.9|160509.8|160342.7|32
1651808740000|2022-05-06 03:45:40|160550.5|160343.3|160511|160381|160552.6|160389.8|160509.2|160343.3|24
1651808750000|2022-05-06 03:45:50|160511.1|160381.1|160519.9|160389.9|160548.7|160389.9|160509.5|160340.9|27
1651808760000|2022-05-06 03:46:00|160517.3|160387.3|160515.6|160385.6|160517.3|160387.3|160510.4|160380.4|16
1651808770000|2022-05-06 03:46:10|160513.8|160383.8|160504.4|160374.4|160514.4|160384.4|160485.9|160355.9|32
1651808780000|2022-05-06 03:46:20|160500.5|160370.5|160504.7|160374.7|160534.2|160381.8|160490|160331.4|31
1651808790000|2022-05-06 03:46:30|160505|160375|160508.8|160378.8|160545.1|160379.9|160499.6|160340.2|26
1651808800000|2022-05-06 03:46:40|160507.5|160377.5|160507.2|160377.2|160541.6|160378.7|160503.1|160340.6|21
1651808810000|2022-05-06 03:46:50|160506.9|160376.9|160493.1|160363.1|160508.8|160378.8|160493.1|160363.1|21
1651808820000|2022-05-06 03:47:00|160499.4|160369.4|160502.9|160372.9|160516.6|160386.6|160485.4|160355.4|32
1651808830000|2022-05-06 03:47:10|160494.1|160364.1|160514.3|160384.3|160520|160390|160482.5|160352.5|27
1651808840000|2022-05-06 03:47:20|160513|160383|160502.3|160372.3|160513|160383|160497|160367|28
1651808850000|2022-05-06 03:47:30|160504.1|160374.1|160505.1|160375.1|160507.4|160377.4|160504.1|160374.1|17
1651808860000|2022-05-06 03:47:40|160504.5|160374.5|160510.9|160380.9|160517.7|160387.7|160502|160372|14
1651808870000|2022-05-06 03:47:50|160513|160383|160502.9|160372.9|160513.8|160383.8|160493.2|160363.2|18
1651808880000|2022-05-06 03:48:00|160503.7|160373.7|160504|160374|160522.4|160392.4|160491.6|160361.6|30
1651808890000|2022-05-06 03:48:10|160503.7|160373.7|160508.6|160378.6|160509|160379|160492.1|160362.1|26
1651808900000|2022-05-06 03:48:20|160506.4|160376.4|160498.9|160368.9|160507.2|160377.2|160495.1|160365.1|24
1651808910000|2022-05-06 03:48:30|160498.5|160368.5|160506.8|160376.8|160508|160378|160495.3|160365.3|27
1651808920000|2022-05-06 03:48:40|160544.5|160340.3|160507.2|160377.2|160551.4|160387.4|160497.4|160340.2|27
1651808930000|2022-05-06 03:48:50|160507|160377|160509.2|160379.2|160511.3|160381.3|160503.2|160373.2|22
1651808940000|2022-05-06 03:49:00|160509.6|160379.6|160516.7|160386.7|160516.7|160386.7|160503.6|160373.6|16
1651808950000|2022-05-06 03:49:10|160514|160384|160513.2|160383.2|160515.5|160385.5|160506.9|160376.9|25
1651808960000|2022-05-06 03:49:20|160513.8|160383.8|160505.5|160375.5|160513.8|160383.8|160504.7|160374.7|19
1651808970000|2022-05-06 03:49:30|160507|160377|160490.3|160360.3|160516|160386|160490.3|160360.3|22
1651808980000|2022-05-06 03:49:40|160497.2|160367.2|160508.3|160378.3|160515.4|160385.4|160478.4|160348.4|21
1651808990000|2022-05-06 03:49:50|160506.5|160376.5|160505.7|160375.7|160517.7|160387.7|160498.2|160368.2|16
1651809000000|2022-05-06 03:50:00|160502.6|160372.6|160518.2|160388.2|160520.6|160390.6|160502.6|160372.6|17
1651809010000|2022-05-06 03:50:10|160513|160383|160512.3|160382.3|160513|160383|160504.1|160374.1|23
1651809020000|2022-05-06 03:50:20|160512.7|160382.7|160516.5|160386.5|160517.9|160387.9|160506.1|160376.1|22
1651809030000|2022-05-06 03:50:30|160519.5|160389.5|160512.2|160382.2|160519.5|160389.5|160491.7|160361.7|17
1651809040000|2022-05-06 03:50:40|160501.9|160371.9|160504.1|160374.1|160507.4|160377.4|160497.2|160367.2|23
1651809050000|2022-05-06 03:50:50|160506.4|160376.4|160516|160386|160516|160386|160492.9|160362.9|17
1651809060000|2022-05-06 03:51:00|160515.8|160385.8|160509.2|160379.2|160518.6|160388.6|160500.5|160370.5|25
1651809070000|2022-05-06 03:51:10|160509.3|160379.3|160513.5|160383.5|160518.6|160388.6|160506.4|160376.4|18
1651809080000|2022-05-06 03:51:20|160513.7|160383.7|160495.3|160365.3|160519.4|160389.4|160480.4|160350.4|21
1651809090000|2022-05-06 03:51:30|160492.5|160362.5|160508.2|160378.2|160508.2|160378.2|160484.9|160354.9|25
1651809100000|2022-05-06 03:51:40|160510.9|160380.9|160508.6|160378.6|160510.9|160380.9|160496.8|160366.8|21
1651809110000|2022-05-06 03:51:50|160508.9|160378.9|160524.5|160394.5|160524.5|160394.5|160506.1|160376.1|24
1651809120000|2022-05-06 03:52:00|160508.5|160378.5|160506.8|160376.8|160508.8|160378.8|160498.6|160368.6|31
1651809130000|2022-05-06 03:52:10|160508.6|160378.6|160503.9|160373.9|160511.6|160381.6|160497.2|160367.2|17
1651809140000|2022-05-06 03:52:20|160503.1|160373.1|160494.9|160364.9|160517.7|160387.7|160485.2|160355.2|32
1651809150000|2022-05-06 03:52:30|160499.1|160369.1|160495.7|160365.7|160504|160374|160488.7|160358.7|18
1651809160000|2022-05-06 03:52:40|160495.3|160365.3|160473.7|160343.7|160507.8|160377.8|160467.6|160337.6|24
1651809170000|2022-05-06 03:52:50|160473.1|160343.1|160470.3|160340.3|160476.6|160346.6|160470.3|160340.3|26
1651809180000|2022-05-06 03:53:00|160472|160342|160470.3|160340.3|160476.2|160346.2|160469.4|160339.4|17
1651809190000|2022-05-06 03:53:10|160470.4|160340.4|160477|160347|160477|160347|160470.4|160340.4|17
1651809200000|2022-05-06 03:53:20|160469.6|160339.6|160476.9|160346.9|160479|160349|160467.4|160337.4|16
1651809210000|2022-05-06 03:53:30|160477.2|160347.2|160465.1|160335.1|160482|160352|160462.5|160332.5|25
1651809220000|2022-05-06 03:53:40|160461.3|160331.3|160472.1|160342.1|160485.7|160355.7|160461.3|160331.3|26
1651809230000|2022-05-06 03:53:50|160471.7|160341.7|160474.8|160344.8|160475.3|160345.3|160467.7|160337.7|28
1651809240000|2022-05-06 03:54:00|160474.1|160344.1|160446.1|160316.1|160476.4|160346.4|160442.3|160312.3|30
1651809250000|2022-05-06 03:54:10|160449.4|160319.4|160473.4|160343.4|160473.4|160343.4|160443.8|160313.8|24
1651809260000|2022-05-06 03:54:20|160468.7|160338.7|160473|160343|160474|160344|160465.3|160335.3|23
1651809270000|2022-05-06 03:54:30|160471.9|160341.9|160479.3|160349.3|160479.3|160349.3|160437.7|160307.7|33
1651809280000|2022-05-06 03:54:40|160472.8|160342.8|160463.1|160333.1|160482.9|160352.9|160453.3|160323.3|35
1651809290000|2022-05-06 03:54:50|160465.9|160335.9|160459|160329|160467.4|160337.4|160443.5|160313.5|31
1651809300000|2022-05-06 03:55:00|160458.2|160328.2|160446.2|160316.2|160461|160331|160444|160314|21
1651809310000|2022-05-06 03:55:10|160446.4|160316.4|160448.9|160318.9|160456.7|160326.7|160443.5|160313.5|21
1651809320000|2022-05-06 03:55:20|160449.4|160319.4|160450.4|160320.4|160453.4|160323.4|160443.9|160313.9|24
1651809330000|2022-05-06 03:55:30|160447.3|160317.3|160446|160316|160460.3|160330.3|160420.1|160290.1|29
1651809340000|2022-05-06 03:55:40|160452.4|160322.4|160466.2|160336.2|160466.8|160336.8|160439.2|160309.2|27
1651809350000|2022-05-06 03:55:50|160461.8|160331.8|160447.8|160317.8|160463|160333|160443.6|160313.6|23
1651809360000|2022-05-06 03:56:00|160449|160319|160447.7|160317.7|160456.4|160326.4|160443.3|160313.3|23
1651809370000|2022-05-06 03:56:10|160448|160318|160443.9|160313.9|160448.1|160318.1|160439.2|160309.2|24
1651809380000|2022-05-06 03:56:20|160444.4|160314.4|160440.2|160310.2|160455.6|160325.6|160428|160298|18
1651809390000|2022-05-06 03:56:30|160434.6|160304.6|160442.3|160312.3|160456.4|160326.4|160425.1|160295.1|26
1651809400000|2022-05-06 03:56:40|160445|160315|160447.2|160317.2|160450|160320|160437.5|160307.5|30
1651809410000|2022-05-06 03:56:50|160448.3|160318.3|160447.9|160317.9|160453.7|160323.7|160444.6|160314.6|27
1651809420000|2022-05-06 03:57:00|160448|160318|160454.8|160324.8|160455.4|160325.4|160446.4|160316.4|26
1651809430000|2022-05-06 03:57:10|160456.2|160326.2|160451.5|160321.5|160459.9|160329.9|160447.5|160317.5|29
1651809440000|2022-05-06 03:57:20|160452.8|160322.8|160457.4|160327.4|160458.3|160328.3|160448.7|160318.7|23
1651809450000|2022-05-06 03:57:30|160456.8|160326.8|160482|160352|160484.1|160354.1|160448.6|160318.6|36
1651809460000|2022-05-06 03:57:40|160475.1|160345.1|160483.4|160353.4|160486.8|160356.8|160475.1|160345.1|31
1651809470000|2022-05-06 03:57:50|160482.4|160352.4|160481.3|160351.3|160486.5|160356.5|160477.3|160347.3|25
1651809480000|2022-05-06 03:58:00|160481.2|160351.2|160519.1|160389.1|160519.5|160389.5|160481.2|160351.2|29
1651809490000|2022-05-06 03:58:10|160517.8|160387.8|160513.6|160383.6|160520.4|160390.4|160512.1|160382.1|15
1651809500000|2022-05-06 03:58:20|160514|160384|160519.3|160389.3|160522.6|160392.6|160514|160384|24
1651809510000|2022-05-06 03:58:30|160518.8|160388.8|160520.5|160390.5|160524.7|160394.7|160516|160386|26
1651809520000|2022-05-06 03:58:40|160518.2|160388.2|160517.6|160387.6|160523.6|160393.6|160505.6|160375.6|34
1651809530000|2022-05-06 03:58:50|160515.2|160385.2|160512.1|160382.1|160516|160386|160505.8|160375.8|25
1651809540000|2022-05-06 03:59:00|160510.2|160380.2|160514.2|160384.2|160514.2|160384.2|160505.9|160375.9|15
1651809550000|2022-05-06 03:59:10|160513.5|160383.5|160507.4|160377.4|160521.6|160391.6|160505.6|160375.6|23
1651809560000|2022-05-06 03:59:20|160512.5|160382.5|160516.7|160386.7|160516.7|160386.7|160497.4|160367.4|30
1651809570000|2022-05-06 03:59:30|160512|160382|160519.4|160389.4|160521.5|160391.5|160502.7|160372.7|27
1651809580000|2022-05-06 03:59:40|160520.7|160390.7|160513.3|160383.3|160520.7|160390.7|160513.3|160383.3|21
1651809590000|2022-05-06 03:59:50|160513.6|160383.6|160516.6|160386.6|160521.3|160391.3|160513.6|160383.6|19
1651809600000|2022-05-06 04:00:00|160517.9|160387.9|160517.6|160387.6|160519.6|160389.6|160515.1|160385.1|24
1651809610000|2022-05-06 04:00:10|160517.5|160387.5|160517.7|160387.7|160519.6|160389.6|160514.7|160384.7|22
1651809620000|2022-05-06 04:00:20|160518|160388|160517.7|160387.7|160520.2|160390.2|160517|160387|23
1651809630000|2022-05-06 04:00:30|160516.9|160386.9|160461|160331|160517.5|160387.5|160454.4|160291.9|27
1651809640000|2022-05-06 04:00:40|160461.2|160331.2|160458.4|160328.4|160461.7|160331.7|160456.7|160326.7|18
1651809650000|2022-05-06 04:00:50|160457.6|160327.6|160459.2|160329.2|160461.9|160331.9|160457.6|160327.6|17
1651809660000|2022-05-06 04:01:00|160459.8|160329.8|160458.9|160328.9|160460.7|160330.7|160457.3|160327.3|21
1651809670000|2022-05-06 04:01:10|160457.4|160327.4|160459.5|160329.5|160460.7|160330.7|160442.8|160312.8|18
1651809680000|2022-05-06 04:01:20|160463.3|160333.3|160457.9|160327.9|160463.3|160333.3|160451.7|160321.7|30
1651809690000|2022-05-06 04:01:30|160457.1|160327.1|160454.2|160324.2|160458.7|160328.7|160453.6|160323.6|23
1651809700000|2022-05-06 04:01:40|160454.7|160324.7|160451.6|160321.6|160454.7|160324.7|160451|160321|29
1651809710000|2022-05-06 04:01:50|160450.8|160320.8|160424.9|160294.9|160464.6|160322.5|160424.9|160249.1|22
1651809720000|2022-05-06 04:02:00|160460.6|160245.1|160433.8|160303.8|160460.6|160314.2|160428.2|160245.1|26
1651809730000|2022-05-06 04:02:10|160431.6|160301.6|160454.4|160324.4|160454.4|160324.4|160430.9|160300.9|31
1651809740000|2022-05-06 04:02:20|160455.2|160325.2|160453|160323|160456.3|160326.3|160439.9|160309.9|28
1651809750000|2022-05-06 04:02:30|160453.4|160323.4|160444.4|160314.4|160457.2|160327.2|160443|160313|28
1651809760000|2022-05-06 04:02:40|160445.2|160315.2|160445.3|160315.3|160451.5|160321.5|160443.7|160313.7|20
1651809770000|2022-05-06 04:02:50|160427.8|160297.8|160441.3|160311.3|160448.4|160318.4|160427.8|160297.8|22
1651809780000|2022-05-06 04:03:00|160444.5|160314.5|160436.5|160306.5|160452|160322|160422.7|160292.7|29
1651809790000|2022-05-06 04:03:10|160432.2|160302.2|160445|160315|160446.4|160316.4|160431|160301|25
1651809800000|2022-05-06 04:03:20|160445.6|160315.6|160432.5|160302.5|160446.8|160316.8|160429.8|160299.8|24
1651809810000|2022-05-06 04:03:30|160432.3|160302.3|160426.6|160296.6|160435.4|160305.4|160426.6|160296.6|20
1651809820000|2022-05-06 04:03:40|160426.7|160296.7|160433|160303|160434.5|160304.5|160420.9|160290.9|21
1651809830000|2022-05-06 04:03:50|160432.3|160302.3|160445.1|160315.1|160448|160318|160431.5|160301.5|29
1651809840000|2022-05-06 04:04:00|160442.8|160312.8|160447.2|160317.2|160450.2|160320.2|160433.6|160303.6|27
1651809850000|2022-05-06 04:04:10|160446.4|160316.4|160442.3|160312.3|160452.6|160322.6|160437.7|160307.7|27
1651809860000|2022-05-06 04:04:20|160442.2|160312.2|160443.4|160313.4|160443.8|160313.8|160438.9|160308.9|23
1651809870000|2022-05-06 04:04:30|160443.6|160313.6|160440.2|160310.2|160444|160314|160432.8|160302.8|22
1651809880000|2022-05-06 04:04:40|160432.4|160302.4|160443.6|160313.6|160447.1|160317.1|160425.4|160295.4|28
1651809890000|2022-05-06 04:04:50|160434.2|160304.2|160439.5|160309.5|160445.2|160315.2|160425.9|160295.9|23
1651809900000|2022-05-06 04:05:00|160435.4|160305.4|160337.7|160207.7|160441.3|160311.3|160337.7|160207.7|23
1651809910000|2022-05-06 04:05:10|160332.8|160202.8|160322.9|160192.9|160334.1|160204.1|160322.9|160192.9|36
1651809920000|2022-05-06 04:05:20|160332.6|160202.6|160330.5|160200.5|160333.2|160203.2|160329.7|160199.7|30
1651809930000|2022-05-06 04:05:30|160331|160201|160331.7|160201.7|160332.4|160202.4|160330.6|160200.6|24
1651809940000|2022-05-06 04:05:40|160332|160202|160327.7|160197.7|160335.1|160205.1|160327.7|160197.7|24
1651809950000|2022-05-06 04:05:50|160326.6|160196.6|160345.3|160215.3|160347.4|160217.4|160323.7|160193.7|35
1651809960000|2022-05-06 04:06:00|160344.2|160214.2|160372.7|160242.7|160378.2|160248.2|160338.4|160208.4|36
1651809970000|2022-05-06 04:06:10|160372.2|160242.2|160370|160240|160404|160249.6|160367.8|160203.5|32
1651809980000|2022-05-06 04:06:20|160369.5|160239.5|160366.5|160236.5|160414.2|160249.5|160362.7|160198.2|29
1651809990000|2022-05-06 04:06:30|160366.6|160236.6|160350.3|160220.3|160367|160237|160330.8|160200.8|31
1651810000000|2022-05-06 04:06:40|160349.4|160219.4|160354.9|160224.9|160356.4|160226.4|160347.3|160217.3|31
1651810010000|2022-05-06 04:06:50|160356.9|160226.9|160359.7|160229.7|160359.7|160229.7|160354.3|160224.3|30
1651810020000|2022-05-06 04:07:00|160359.8|160229.8|160359.5|160229.5|160360|160230|160357.9|160227.9|28
1651810030000|2022-05-06 04:07:10|160358.6|160228.6|160374.3|160244.3|160380.5|160250.5|160358.6|160228.6|32
1651810040000|2022-05-06 04:07:20|160408.9|160198|160373.7|160243.7|160412.2|160247.9|160372|160198|32
1651810050000|2022-05-06 04:07:30|160373.2|160243.2|160381.5|160251.5|160381.6|160251.6|160372.2|160242.2|29
1651810060000|2022-05-06 04:07:40|160382.9|160252.9|160395.9|160265.9|160408|160278|160373.7|160243.7|30
1651810070000|2022-05-06 04:07:50|160394.5|160264.5|160398.4|160268.4|160430.8|160269.5|160393.8|160230.2|30
1651810080000|2022-05-06 04:08:00|160398.7|160268.7|160393.8|160263.8|160398.7|160268.7|160393.5|160263.5|27
1651810090000|2022-05-06 04:08:10|160393.9|160263.9|160395.2|160265.2|160396.9|160266.9|160390.3|160260.3|31
1651810100000|2022-05-06 04:08:20|160394.2|160264.2|160398.2|160268.2|160400.8|160270.8|160392.8|160262.8|32
1651810110000|2022-05-06 04:08:30|160395.3|160265.3|160398.3|160268.3|160442.2|160271.9|160393|160234|26
1651810120000|2022-05-06 04:08:40|160397|160267|160394|160264|160451|160276.1|160391.8|160243|32
1651810130000|2022-05-06 04:08:50|160393.6|160263.6|160395.1|160265.1|160398.6|160268.6|160393.6|160263.6|21
1651810140000|2022-05-06 04:09:00|160395.2|160265.2|160397.7|160267.7|160400|160270|160394.5|160264.5|25
1651810150000|2022-05-06 04:09:10|160397.5|160267.5|160395.1|160265.1|160403.5|160273.5|160395.1|160265.1|24
1651810160000|2022-05-06 04:09:20|160401.4|160271.4|160399.7|160269.7|160403.3|160273.3|160397.2|160267.2|26
1651810170000|2022-05-06 04:09:30|160399.2|160269.2|160401|160271|160401.4|160271.4|160397.6|160267.6|20
1651810180000|2022-05-06 04:09:40|160400.9|160270.9|160401.6|160271.6|160406.1|160276.1|160396.5|160266.5|31
1651810190000|2022-05-06 04:09:50|160401.7|160271.7|160400.1|160270.1|160438.1|160276.4|160398.9|160234.1|24
1651810200000|2022-05-06 04:10:00|160405.6|160275.6|160396.2|160266.2|160438.2|160275.6|160395.4|160226.3|29
1651810210000|2022-05-06 04:10:10|160394.8|160264.8|160395.8|160265.8|160398.1|160268.1|160393.1|160263.1|24
1651810220000|2022-05-06 04:10:20|160395.9|160265.9|160397.1|160267.1|160405.3|160275.3|160395|160265|24
1651810230000|2022-05-06 04:10:30|160404.8|160274.8|160407|160277|160445|160277|160394.4|160227.4|26
1651810240000|2022-05-06 04:10:40|160405.1|160275.1|160410.9|160280.9|160444.7|160284.7|160401.8|160234.6|29
1651810250000|2022-05-06 04:10:50|160441.9|160236.9|160411.4|160281.4|160446.4|160282.4|160411.2|160232.7|23
1651810260000|2022-05-06 04:11:00|160411|160281|160405.1|160275.1|160411|160281|160398.4|160268.4|23
1651810270000|2022-05-06 04:11:10|160404|160274|160401.8|160271.8|160404.2|160274.2|160401.4|160271.4|19
1651810280000|2022-05-06 04:11:20|160401.6|160271.6|160443.9|160230.5|160447.9|160276.1|160401|160225.3|26
1651810290000|2022-05-06 04:11:30|160402.2|160272.2|160405.2|160275.2|160443.8|160278.3|160397.4|160232.7|28
1651810300000|2022-05-06 04:11:40|160404.6|160274.6|160437.8|160236.2|160442.1|160277.1|160401.3|160233.3|21
1651810310000|2022-05-06 04:11:50|160401.6|160271.6|160401.1|160271.1|160440.7|160276.1|160400.9|160234.7|20
1651810320000|2022-05-06 04:12:00|160408.1|160278.1|160401.9|160271.9|160409.6|160279.6|160398.2|160268.2|27
1651810330000|2022-05-06 04:12:10|160402.5|160272.5|160401.5|160271.5|160404.6|160274.6|160397.8|160267.8|27
1651810340000|2022-05-06 04:12:20|160401|160271|160405|160275|160405.7|160275.7|160398.5|160268.5|28
1651810350000|2022-05-06 04:12:30|160405.1|160275.1|160404.7|160274.7|160405.1|160275.1|160401.9|160271.9|23
1651810360000|2022-05-06 04:12:40|160404.6|160274.6|160402.6|160272.6|160405.5|160275.5|160401.8|160271.8|27
1651810370000|2022-05-06 04:12:50|160403.1|160273.1|160401.6|160271.6|160403.1|160273.1|160399.8|160269.8|24
1651810380000|2022-05-06 04:13:00|160400.2|160270.2|160398.5|160268.5|160404.8|160274.8|160395|160265|24
1651810390000|2022-05-06 04:13:10|160397.8|160267.8|160400.8|160270.8|160403.7|160273.7|160397.8|160267.8|27
1651810400000|2022-05-06 04:13:20|160400.7|160270.7|160406.1|160276.1|160406.1|160276.1|160398.8|160268.8|19
1651810410000|2022-05-06 04:13:30|160405.2|160275.2|160403.5|160273.5|160405.7|160275.7|160401.5|160271.5|27
1651810420000|2022-05-06 04:13:40|160404.2|160274.2|160395.8|160265.8|160405.5|160275.5|160395.8|160265.8|25
1651810430000|2022-05-06 04:13:50|160402.4|160272.4|160403.5|160273.5|160420.3|160290.3|160399.1|160269.1|29
1651810440000|2022-05-06 04:14:00|160406.3|160276.3|160412.4|160282.4|160416.3|160286.3|160400.6|160270.6|27
1651810450000|2022-05-06 04:14:10|160402.7|160272.7|160440.9|160235.7|160461|160280.8|160401.6|160225.6|30
1651810460000|2022-05-06 04:14:20|160403.1|160273.1|160410|160280|160443.3|160280.4|160402.5|160225.8|31
1651810470000|2022-05-06 04:14:30|160410.5|160280.5|160402.5|160272.5|160441.6|160280.5|160400.6|160225.6|29
1651810480000|2022-05-06 04:14:40|160402.4|160272.4|160398.6|160268.6|160402.4|160272.4|160395.7|160265.7|24
1651810490000|2022-05-06 04:14:50|160399.1|160269.1|160400|160270|160400|160270|160397.7|160267.7|19
1651810500000|2022-05-06 04:15:00|160398.8|160268.8|160442.1|160235|160442.1|160282.1|160398.1|160235|25
1651810510000|2022-05-06 04:15:10|160404.6|160274.6|160441.5|160235.2|160447.1|160279.1|160401|160229|31
1651810520000|2022-05-06 04:15:20|160402.9|160272.9|160401.4|160271.4|160440.1|160272.9|160400.9|160225.9|23
1651810530000|2022-05-06 04:15:30|160402.4|160272.4|160401.5|160271.5|160404.3|160274.3|160401.3|160271.3|24
1651810540000|2022-05-06 04:15:40|160401.6|160271.6|160399.4|160269.4|160403.5|160273.5|160398|160268|19
1651810550000|2022-05-06 04:15:50|160399|160269|160403.4|160273.4|160405.5|160275.5|160395.6|160265.6|26
1651810560000|2022-05-06 04:16:00|160403.9|160273.9|160402.6|160272.6|160406.7|160276.7|160398.7|160268.7|32
1651810570000|2022-05-06 04:16:10|160401.5|160271.5|160401.5|160271.5|160437.3|160276.7|160401.5|160236.3|23
1651810580000|2022-05-06 04:16:20|160403.4|160273.4|160401.8|160271.8|160441.4|160276.8|160399.3|160234.2|32
1651810590000|2022-05-06 04:16:30|160402|160272|160402.3|160272.3|160404.5|160274.5|160400.1|160270.1|24
1651810600000|2022-05-06 04:16:40|160401.8|160271.8|160396|160266|160402.9|160272.9|160395.9|160265.9|25
1651810610000|2022-05-06 04:16:50|160395.3|160265.3|160393.4|160263.4|160398.6|160268.6|160393.4|160263.4|22
1651810620000|2022-05-06 04:17:00|160393.6|160263.6|160399.1|160269.1|160401.5|160271.5|160393.4|160263.4|29
1651810630000|2022-05-06 04:17:10|160398.8|160268.8|160400.6|160270.6|160401.5|160271.5|160396|160266|27
1651810640000|2022-05-06 04:17:20|160401|160271|160394.3|160264.3|160402.5|160272.5|160393.6|160263.6|23
1651810650000|2022-05-06 04:17:30|160393.9|160263.9|160396.1|160266.1|160400|160270|160390.8|160260.8|28
1651810660000|2022-05-06 04:17:40|160395|160265|160394.2|160264.2|160399|160269|160392.2|160262.2|26
1651810670000|2022-05-06 04:17:50|160394.1|160264.1|160399.9|160269.9|160404.3|160274.3|160391.7|160261.7|30
1651810680000|2022-05-06 04:18:00|160399.2|160269.2|160400.7|160270.7|160403|160273|160397.1|160267.1|25
1651810690000|2022-05-06 04:18:10|160401.2|160271.2|160401.4|160271.4|160403.9|160273.9|160397.3|160267.3|27
1651810700000|2022-05-06 04:18:20|160401.7|160271.7|160411.1|160281.1|160411.1|160281.1|160398.1|160268.1|28
1651810710000|2022-05-06 04:18:30|160411.2|160281.2|160398.4|160268.4|160411.8|160281.8|160395.5|160265.5|32
1651810720000|2022-05-06 04:18:40|160398.3|160268.3|160398.3|160268.3|160398.5|160268.5|160395.1|160265.1|23
1651810730000|2022-05-06 04:18:50|160397.4|160267.4|160396.9|160266.9|160400.1|160270.1|160395.7|160265.7|27
1651810740000|2022-05-06 04:19:00|160396.8|160266.8|160400.4|160270.4|160400.4|160270.4|160395.4|160265.4|24
1651810750000|2022-05-06 04:19:10|160400.1|160270.1|160390.9|160260.9|160401.7|160271.7|160390.6|160260.6|16
1651810760000|2022-05-06 04:19:20|160391.1|160261.1|160399.4|160269.4|160399.5|160269.5|160386.7|160256.7|28
1651810770000|2022-05-06 04:19:30|160396.3|160266.3|160397.8|160267.8|160398.6|160268.6|160394.5|160264.5|26
1651810780000|2022-05-06 04:19:40|160398.6|160268.6|160401.3|160271.3|160401.3|160271.3|160395.6|160265.6|24
1651810790000|2022-05-06 04:19:50|160400.8|160270.8|160397.3|160267.3|160402|160272|160397.3|160267.3|29
1651810800000|2022-05-06 04:20:00|160401.8|160271.8|160396.3|160266.3|160402.7|160272.7|160395.5|160265.5|19
1651810810000|2022-05-06 04:20:10|160396|160266|160399.4|160269.4|160403|160273|160393.1|160263.1|23
1651810820000|2022-05-06 04:20:20|160397.1|160267.1|160397.9|160267.9|160401.7|160271.7|160395.3|160265.3|19
1651810830000|2022-05-06 04:20:30|160396.4|160266.4|160412.8|160282.8|160416.2|160286.2|160396.4|160266.4|24
1651810840000|2022-05-06 04:20:40|160412.1|160282.1|160444.1|160314.1|160444.1|160314.1|160409.6|160279.6|23
1651810850000|2022-05-06 04:20:50|160454.7|160324.7|160456.8|160326.8|160461.4|160331.4|160453.2|160323.2|24
1651810860000|2022-05-06 04:21:00|160457.2|160327.2|160462.1|160332.1|160464.5|160334.5|160453.4|160323.4|24
1651810870000|2022-05-06 04:21:10|160461.9|160331.9|160459.3|160329.3|160461.9|160331.9|160455.3|160325.3|21
1651810880000|2022-05-06 04:21:20|160458.3|160328.3|160459.1|160329.1|160459.3|160329.3|160455|160325|20
1651810890000|2022-05-06 04:21:30|160458.7|160328.7|160452.1|160322.1|160459.9|160329.9|160452.1|160322.1|28
1651810900000|2022-05-06 04:21:40|160451.9|160321.9|160446.4|160316.4|160455.3|160325.3|160446.3|160316.3|20
1651810910000|2022-05-06 04:21:50|160444.7|160314.7|160444.3|160314.3|160451.8|160321.8|160441.2|160311.2|22
1651810920000|2022-05-06 04:22:00|160445.4|160315.4|160445.7|160315.7|160447.5|160317.5|160442.2|160312.2|28
1651810930000|2022-05-06 04:22:10|160445.6|160315.6|160449.5|160319.5|160458.5|160328.5|160445.6|160315.6|32
1651810940000|2022-05-06 04:22:20|160451|160321|160450.6|160320.6|160451.9|160321.9|160449|160319|26
1651810950000|2022-05-06 04:22:30|160450.7|160320.7|160452.7|160322.7|160457.2|160327.2|160448.5|160318.5|26
1651810960000|2022-05-06 04:22:40|160452.1|160322.1|160468.2|160338.2|160477.6|160347.6|160452.1|160322.1|32
1651810970000|2022-05-06 04:22:50|160468.1|160338.1|160470.3|160340.3|160472.9|160342.9|160467|160337|23
1651810980000|2022-05-06 04:23:00|160470.4|160340.4|160471.7|160341.7|160474|160344|160467.3|160337.3|26
1651810990000|2022-05-06 04:23:10|160472.3|160342.3|160471.4|160341.4|160480.1|160350.1|160470.2|160340.2|29
1651811000000|2022-05-06 04:23:20|160471.5|160341.5|160470.8|160340.8|160475.1|160345.1|160468.9|160338.9|29
1651811010000|2022-05-06 04:23:30|160469.9|160339.9|160458.8|160328.8|160469.9|160339.9|160451.1|160321.1|28
1651811020000|2022-05-06 04:23:40|160451.8|160321.8|160452.7|160322.7|160459.2|160329.2|160440.3|160310.3|23
1651811030000|2022-05-06 04:23:50|160450|160320|160455.2|160325.2|160455.2|160325.2|160450|160320|25
1651811040000|2022-05-06 04:24:00|160449.2|160319.2|160447.3|160317.3|160453.9|160323.9|160447.3|160317.3|25
1651811050000|2022-05-06 04:24:10|160448.2|160318.2|160440.1|160310.1|160451.1|160321.1|160427.1|160297.1|20
1651811060000|2022-05-06 04:24:20|160430.3|160300.3|160435.2|160305.2|160456.7|160326.7|160429.1|160299.1|24
1651811070000|2022-05-06 04:24:30|160438.1|160308.1|160447.2|160317.2|160448.2|160318.2|160437.5|160307.5|19
1651811080000|2022-05-06 04:24:40|160445.5|160315.5|160450.9|160320.9|160451.8|160321.8|160444.2|160314.2|12
1651811090000|2022-05-06 04:24:50|160448.2|160318.2|160445.8|160315.8|160469.4|160320.5|160434.5|160268.7|15
1651811100000|2022-05-06 04:25:00|160448.4|160318.4|160452.6|160322.6|160452.6|160322.6|160446.2|160316.2|30
1651811110000|2022-05-06 04:25:10|160450.1|160320.1|160445.8|160315.8|160451.8|160321.8|160443.8|160313.8|22
1651811120000|2022-05-06 04:25:20|160446.2|160316.2|160452.5|160322.5|160452.5|160322.5|160446|160316|22
1651811130000|2022-05-06 04:25:30|160453.7|160323.7|160456|160326|160456|160326|160448.2|160318.2|17
1651811140000|2022-05-06 04:25:40|160450.9|160320.9|160452|160322|160456.1|160326.1|160450.8|160320.8|19
1651811150000|2022-05-06 04:25:50|160454.1|160324.1|160451.9|160321.9|160455.3|160325.3|160448.8|160318.8|21
1651811160000|2022-05-06 04:26:00|160452.3|160322.3|160450.3|160320.3|160452.3|160322.3|160442.5|160312.5|21
1651811170000|2022-05-06 04:26:10|160453.9|160323.9|160466.4|160336.4|160466.4|160336.4|160448.6|160318.6|28
1651811180000|2022-05-06 04:26:20|160460.8|160330.8|160460.2|160330.2|160460.8|160330.8|160453.8|160323.8|26
1651811190000|2022-05-06 04:26:30|160459.2|160329.2|160457.6|160327.6|160460.3|160330.3|160455.6|160325.6|26
1651811200000|2022-05-06 04:26:40|160458|160328|160457.2|160327.2|160460.7|160330.7|160456.1|160326.1|20
1651811210000|2022-05-06 04:26:50|160455.9|160325.9|160453.8|160323.8|160459.5|160329.5|160450.8|160320.8|18
1651811220000|2022-05-06 04:27:00|160449.9|160319.9|160451.7|160321.7|160462|160332|160447.1|160317.1|22
1651811230000|2022-05-06 04:27:10|160452.7|160322.7|160458.6|160328.6|160497.4|160331.8|160452.7|160292.2|17
1651811240000|2022-05-06 04:27:20|160458.3|160328.3|160459.1|160329.1|160503.1|160339.3|160458.3|160290.1|21
1651811250000|2022-05-06 04:27:30|160459.4|160329.4|160458.7|160328.7|160461.7|160331.7|160457.3|160327.3|13
1651811260000|2022-05-06 04:27:40|160458.2|160328.2|160461|160331|160464.7|160334.7|160458.2|160328.2|21
1651811270000|2022-05-06 04:27:50|160461.4|160331.4|160460.9|160330.9|160466.4|160336.4|160458.8|160328.8|26
1651811280000|2022-05-06 04:28:00|160460.5|160330.5|160462.3|160332.3|160462.4|160332.4|160459.4|160329.4|21
1651811290000|2022-05-06 04:28:10|160461.5|160331.5|160466.7|160336.7|160466.7|160336.7|160460.4|160330.4|19
1651811300000|2022-05-06 04:28:20|160466.2|160336.2|160464.4|160334.4|160466.7|160336.7|160461.3|160331.3|27
1651811310000|2022-05-06 04:28:30|160465.1|160335.1|160468.6|160338.6|160472.1|160342.1|160465.1|160335.1|30
1651811320000|2022-05-06 04:28:40|160468.2|160338.2|160526.3|160396.3|160527.7|160397.7|160466.7|160336.7|31
1651811330000|2022-05-06 04:28:50|160527.4|160397.4|160529.3|160399.3|160530.3|160400.3|160519.3|160389.3|31
1651811340000|2022-05-06 04:29:00|160528.9|160398.9|160520.6|160390.6|160528.9|160398.9|160519.2|160389.2|26
1651811350000|2022-05-06 04:29:10|160520.2|160390.2|160559.7|160429.7|160563.1|160433.1|160516.4|160386.4|22
1651811360000|2022-05-06 04:29:20|160558.1|160428.1|160556.9|160426.9|160560.8|160430.8|160555.8|160425.8|28
1651811370000|2022-05-06 04:29:30|160555.7|160425.7|160562.3|160432.3|160563.6|160433.6|160555.7|160425.7|21
1651811380000|2022-05-06 04:29:40|160562.4|160432.4|160557.6|160427.6|160564.2|160434.2|160555.9|160425.9|23
1651811390000|2022-05-06 04:29:50|160556.5|160426.5|160559.7|160429.7|160561|160431|160554.8|160424.8|24
1651811400000|2022-05-06 04:30:00|160558.9|160428.9|160600.2|160470.2|160637.8|160474.2|160558.7|160428.7|37
1651811410000|2022-05-06 04:30:10|160600|160470|160596.7|160466.7|160600.1|160470.1|160596.3|160466.3|26
1651811420000|2022-05-06 04:30:20|160597.1|160467.1|160599.1|160469.1|160599.1|160469.1|160593.8|160463.8|28
1651811430000|2022-05-06 04:30:30|160599.2|160469.2|160592.7|160462.7|160599.9|160469.9|160591.6|160461.6|24
1651811440000|2022-05-06 04:30:40|160593.6|160463.6|160593.7|160463.7|160596.9|160466.9|160590.5|160460.5|23
1651811450000|2022-05-06 04:30:50|160593.4|160463.4|160586.7|160456.7|160639.9|160466.1|160574.8|160407.1|27
1651811460000|2022-05-06 04:31:00|160587.6|160457.6|160576.7|160446.7|160616.8|160457.6|160571.6|160406.8|29
1651811470000|2022-05-06 04:31:10|160576.8|160446.8|160629.9|160415.4|160632.8|160464.6|160576.8|160410.5|31
1651811480000|2022-05-06 04:31:20|160631.7|160417.8|160594.6|160464.6|160633.5|160465.2|160590.1|160415.4|24
1651811490000|2022-05-06 04:31:30|160594.5|160464.5|160591.6|160461.6|160594.5|160464.5|160591.2|160461.2|19
1651811500000|2022-05-06 04:31:40|160590.3|160460.3|160588.6|160458.6|160590.3|160460.3|160588.2|160458.2|23
1651811510000|2022-05-06 04:31:50|160588.7|160458.7|160594.7|160464.7|160599.9|160469.9|160588.7|160458.7|24
1651811520000|2022-05-06 04:32:00|160595|160465|160596.7|160466.7|160598.8|160468.8|160595|160465|23
1651811530000|2022-05-06 04:32:10|160597.1|160467.1|160593.9|160463.9|160597.1|160467.1|160593.5|160463.5|15
1651811540000|2022-05-06 04:32:20|160594.1|160464.1|160592.5|160462.5|160596.7|160466.7|160588.9|160458.9|17
1651811550000|2022-05-06 04:32:30|160592.4|160462.4|160588.3|160458.3|160592.6|160462.6|160587.6|160457.6|24
1651811560000|2022-05-06 04:32:40|160588.1|160458.1|160594.3|160464.3|160596.9|160466.9|160588.1|160458.1|22
1651811570000|2022-05-06 04:32:50|160594.2|160464.2|160590.5|160460.5|160594.2|160464.2|160587.9|160457.9|21
1651811580000|2022-05-06 04:33:00|160593.7|160463.7|160590.6|160460.6|160594|160464|160590.6|160460.6|26
1651811590000|2022-05-06 04:33:10|160589.7|160459.7|160585.8|160455.8|160590.5|160460.5|160585.6|160455.6|20
1651811600000|2022-05-06 04:33:20|160585.7|160455.7|160588.9|160458.9|160591.1|160461.1|160585.7|160455.7|17
1651811610000|2022-05-06 04:33:30|160589|160459|160586.6|160456.6|160589|160459|160586.3|160456.3|18
1651811620000|2022-05-06 04:33:40|160586.7|160456.7|160589.8|160459.8|160591.1|160461.1|160586.7|160456.7|16
1651811630000|2022-05-06 04:33:50|160590.7|160460.7|160592.7|160462.7|160594.1|160464.1|160587.3|160457.3|15
1651811640000|2022-05-06 04:34:00|160592.3|160462.3|160590.7|160460.7|160592.5|160462.5|160590.1|160460.1|13
1651811650000|2022-05-06 04:34:10|160590.6|160460.6|160589.1|160459.1|160590.6|160460.6|160585.5|160455.5|22
1651811660000|2022-05-06 04:34:20|160588.4|160458.4|160570.3|160440.3|160588.4|160458.4|160566.6|160436.6|26
1651811670000|2022-05-06 04:34:30|160570.5|160440.5|160571.3|160441.3|160578.1|160448.1|160569|160439|14
1651811680000|2022-05-06 04:34:40|160569.8|160439.8|160570.8|160440.8|160570.9|160440.9|160569.4|160439.4|13
1651811690000|2022-05-06 04:34:50|160569|160439|160564.1|160434.1|160571.3|160441.3|160560|160430|24
1651811700000|2022-05-06 04:35:00|160562.9|160432.9|160573.7|160443.7|160574.8|160444.8|160561|160431|18
1651811710000|2022-05-06 04:35:10|160572.6|160442.6|160571.7|160441.7|160573.1|160443.1|160570.9|160440.9|14
1651811720000|2022-05-06 04:35:20|160567.6|160437.6|160565.2|160435.2|160569.3|160439.3|160564.1|160434.1|17
1651811730000|2022-05-06 04:35:30|160566.4|160436.4|160573.2|160443.2|160576.1|160446.1|160566.2|160436.2|20
1651811740000|2022-05-06 04:35:40|160572.3|160442.3|160568.8|160438.8|160572.5|160442.5|160565.9|160435.9|13
1651811750000|2022-05-06 04:35:50|160568.6|160438.6|160570.8|160440.8|160571.1|160441.1|160568.6|160438.6|10
1651811760000|2022-05-06 04:36:00|160571|160441|160571|160441|160571.7|160441.7|160567.5|160437.5|10
1651811770000|2022-05-06 04:36:10|160569.9|160439.9|160570.9|160440.9|160570.9|160440.9|160568.9|160438.9|8
1651811780000|2022-05-06 04:36:20|160569.8|160439.8|160559.1|160429.1|160570.8|160440.8|160553|160423|11
1651811790000|2022-05-06 04:36:30|160568.1|160438.1|160565.6|160435.6|160568.2|160438.2|160565.5|160435.5|14
1651811800000|2022-05-06 04:36:40|160567.5|160437.5|160566.9|160436.9|160568.4|160438.4|160561.4|160431.4|9
1651811810000|2022-05-06 04:36:50|160568.2|160438.2|160586|160456|160589.2|160459.2|160568|160438|27
1651811820000|2022-05-06 04:37:00|160587.9|160457.9|160584.6|160454.6|160591.7|160461.7|160578.7|160448.7|21
1651811830000|2022-05-06 04:37:10|160578.3|160448.3|160577.7|160447.7|160581.7|160451.7|160570|160440|13
1651811840000|2022-05-06 04:37:20|160580|160450|160589|160459|160589.9|160459.9|160580|160450|16
1651811850000|2022-05-06 04:37:30|160587|160457|160582.1|160452.1|160589.5|160459.5|160575.6|160445.6|13
1651811860000|2022-05-06 04:37:40|160582.3|160452.3|160585.4|160455.4|160585.9|160455.9|160582.3|160452.3|15
1651811870000|2022-05-06 04:37:50|160585.9|160455.9|160577.7|160447.7|160586.7|160456.7|160572.3|160442.3|14
1651811880000|2022-05-06 04:38:00|160578.4|160448.4|160585.7|160455.7|160585.9|160455.9|160578.1|160448.1|10
1651811890000|2022-05-06 04:38:10|160586.4|160456.4|160587.6|160457.6|160588|160458|160567|160437|14
1651811900000|2022-05-06 04:38:20|160587.9|160457.9|160593.6|160463.6|160597.4|160467.4|160587.9|160457.9|18
1651811910000|2022-05-06 04:38:30|160594.6|160464.6|160591|160461|160594.6|160464.6|160590.3|160460.3|11
1651811920000|2022-05-06 04:38:40|160590.6|160460.6|160580.6|160450.6|160591.3|160461.3|160576.2|160446.2|11
1651811930000|2022-05-06 04:38:50|160582.1|160452.1|160588|160458|160588.1|160458.1|160580.7|160450.7|9
1651811940000|2022-05-06 04:39:00|160587.2|160457.2|160588.6|160458.6|160592|160462|160577.9|160447.9|15
1651811950000|2022-05-06 04:39:10|160595.3|160465.3|160597|160467|160597.9|160467.9|160587.9|160457.9|29
1651811960000|2022-05-06 04:39:20|160597.7|160467.7|160599.1|160469.1|160602.7|160472.7|160597.6|160467.6|14
1651811970000|2022-05-06 04:39:30|160600.8|160470.8|160596.7|160466.7|160600.8|160470.8|160596.7|160466.7|7
1651811980000|2022-05-06 04:39:40|160597.4|160467.4|160590.8|160460.8|160600.8|160470.8|160589.1|160459.1|21
1651811990000|2022-05-06 04:39:50|160590.9|160460.9|160594.3|160464.3|160595.4|160465.4|160583.9|160453.9|15
1651812000000|2022-05-06 04:40:00|160595.5|160465.5|160611.8|160481.8|160611.9|160481.9|160592.9|160462.9|11
1651812010000|2022-05-06 04:40:10|160610|160480|160596.7|160466.7|160610|160480|160585.9|160455.9|13
1651812020000|2022-05-06 04:40:20|160592.6|160462.6|160588|160458|160594.2|160464.2|160587|160457|21
1651812030000|2022-05-06 04:40:30|160585|160455|160587.1|160457.1|160597.2|160467.2|160585|160455|21
1651812040000|2022-05-06 04:40:40|160582.8|160452.8|160636.2|160506.2|160636.8|160506.8|160582.8|160452.8|19
1651812050000|2022-05-06 04:40:50|160629.8|160499.8|160623.3|160493.3|160665.7|160504.7|160623.2|160453.3|26
1651812060000|2022-05-06 04:41:00|160624.8|160494.8|160621|160491|160657.7|160505.4|160621|160453|13
1651812070000|2022-05-06 04:41:10|160656.9|160452.7|160655.9|160525.9|160686.6|160556.6|160622.2|160452.7|23
1651812080000|2022-05-06 04:41:20|160653.9|160523.9|160680.8|160550.8|160713.8|160565.1|160653.9|160483.7|28
1651812090000|2022-05-06 04:41:30|160684.1|160554.1|160663.8|160533.8|160699.7|160554.1|160652.1|160499.2|29
1651812100000|2022-05-06 04:41:40|160664.3|160534.3|160622.3|160492.3|160681.2|160551.2|160614.4|160484.4|29
1651812110000|2022-05-06 04:41:50|160625.7|160495.7|160620.5|160490.5|160630.7|160500.7|160616.5|160486.5|22
1651812120000|2022-05-06 04:42:00|160621.5|160491.5|160622.1|160492.1|160627|160497|160617.7|160487.7|20
1651812130000|2022-05-06 04:42:10|160621.7|160491.7|160618.2|160488.2|160621.9|160491.9|160613.5|160483.5|20
1651812140000|2022-05-06 04:42:20|160617.2|160487.2|160613|160483|160619.7|160489.7|160610.1|160480.1|12
1651812150000|2022-05-06 04:42:30|160613.5|160483.5|160605.7|160475.7|160614.7|160484.7|160602.6|160472.6|10
1651812160000|2022-05-06 04:42:40|160608.5|160478.5|160617.3|160487.3|160623.2|160493.2|160607.4|160477.4|13
1651812170000|2022-05-06 04:42:50|160616.9|160486.9|160615.9|160485.9|160621|160491|160612.2|160482.2|17
1651812180000|2022-05-06 04:43:00|160616.9|160486.9|160617.3|160487.3|160621.6|160491.6|160615.6|160485.6|19
1651812190000|2022-05-06 04:43:10|160615.8|160485.8|160615.4|160485.4|160620.2|160490.2|160600.8|160470.8|14
1651812200000|2022-05-06 04:43:20|160613.3|160483.3|160610.7|160480.7|160617.5|160487.5|160603.8|160473.8|14
1651812210000|2022-05-06 04:43:30|160599.9|160469.9|160616.8|160486.8|160616.8|160486.8|160599.9|160469.9|8
1651812220000|2022-05-06 04:43:40|160614.4|160484.4|160613.4|160483.4|160619.7|160489.7|160609.9|160479.9|10
1651812230000|2022-05-06 04:43:50|160609.3|160479.3|160620.5|160490.5|160620.5|160490.5|160609.3|160479.3|13
1651812240000|2022-05-06 04:44:00|160623|160493|160608.1|160478.1|160623|160493|160605|160475|14
1651812250000|2022-05-06 04:44:10|160610.3|160480.3|160565.4|160435.4|160611|160481|160547.6|160417.6|22
1651812260000|2022-05-06 04:44:20|160561.6|160431.6|160563.4|160433.4|160565.2|160435.2|160556|160426|11
1651812270000|2022-05-06 04:44:30|160565.5|160435.5|160550.1|160420.1|160565.9|160435.9|160550.1|160420.1|16
1651812280000|2022-05-06 04:44:40|160552.1|160422.1|160543|160413|160558|160428|160527.1|160397.1|15
1651812290000|2022-05-06 04:44:50|160561.6|160431.6|160550.7|160420.7|160561.6|160431.6|160542|160412|17
1651812300000|2022-05-06 04:45:00|160554.2|160424.2|160552.1|160422.1|160554.2|160424.2|160545.4|160415.4|19
1651812310000|2022-05-06 04:45:10|160552.9|160422.9|160550.1|160420.1|160558.5|160428.5|160533.7|160403.7|27
1651812320000|2022-05-06 04:45:20|160547.9|160417.9|160550.6|160420.6|160553.5|160423.5|160541.8|160411.8|24
1651812330000|2022-05-06 04:45:30|160549.7|160419.7|160541.7|160411.7|160554.7|160424.7|160541.7|160411.7|23
1651812340000|2022-05-06 04:45:40|160541.8|160411.8|160546.7|160416.7|160549.7|160419.7|160541.8|160411.8|19
1651812350000|2022-05-06 04:45:50|160545.9|160415.9|160549|160419|160555.4|160425.4|160545.9|160415.9|24
1651812360000|2022-05-06 04:46:00|160549.1|160419.1|160548.6|160418.6|160560.5|160430.5|160539|160409|20
1651812370000|2022-05-06 04:46:10|160548.9|160418.9|160549.2|160419.2|160556.7|160426.7|160547.3|160417.3|25
1651812380000|2022-05-06 04:46:20|160550.6|160420.6|160556|160426|160560|160430|160547.4|160417.4|18
1651812390000|2022-05-06 04:46:30|160556.4|160426.4|160548.1|160418.1|160556.4|160426.4|160547.4|160417.4|11
1651812400000|2022-05-06 04:46:40|160547.4|160417.4|160558.5|160428.5|160562.2|160432.2|160547.4|160417.4|18
1651812410000|2022-05-06 04:46:50|160559.6|160429.6|160563.2|160433.2|160567.4|160437.4|160545.4|160415.4|18
1651812420000|2022-05-06 04:47:00|160563.7|160433.7|160568.7|160438.7|160568.7|160438.7|160559.7|160429.7|16
1651812430000|2022-05-06 04:47:10|160559.1|160429.1|160560.7|160430.7|160561.2|160431.2|160553.6|160423.6|16
1651812440000|2022-05-06 04:47:20|160564.4|160434.4|160557.8|160427.8|160565.1|160435.1|160555.4|160425.4|9
1651812450000|2022-05-06 04:47:30|160557.3|160427.3|160560.7|160430.7|160560.7|160430.7|160556.4|160426.4|15
1651812460000|2022-05-06 04:47:40|160559|160429|160559.7|160429.7|160567.5|160437.5|160559|160429|15
1651812470000|2022-05-06 04:47:50|160561.8|160431.8|160554.3|160424.3|160571.2|160441.2|160554.3|160424.3|11
1651812480000|2022-05-06 04:48:00|160553.2|160423.2|160566.3|160436.3|160567.3|160437.3|160553.2|160423.2|15
1651812490000|2022-05-06 04:48:10|160566.2|160436.2|160567.7|160437.7|160569|160439|160563.3|160433.3|9
1651812500000|2022-05-06 04:48:20|160567.8|160437.8|160563.1|160433.1|160567.8|160437.8|160561.4|160431.4|10
1651812510000|2022-05-06 04:48:30|160563.8|160433.8|160565.3|160435.3|160565.3|160435.3|160556.5|160426.5|9
1651812520000|2022-05-06 04:48:40|160564.8|160434.8|160565.6|160435.6|160576.6|160446.6|160558.7|160428.7|17
1651812530000|2022-05-06 04:48:50|160563.7|160433.7|160571.9|160441.9|160574.2|160444.2|160562|160432|16
1651812540000|2022-05-06 04:49:00|160574.5|160444.5|160568.4|160438.4|160574.5|160444.5|160559.5|160429.5|18
1651812550000|2022-05-06 04:49:10|160569.6|160439.6|160563.8|160433.8|160569.6|160439.6|160559.7|160429.7|21
1651812560000|2022-05-06 04:49:20|160564.3|160434.3|160555|160425|160566.3|160436.3|160550|160420|16
1651812570000|2022-05-06 04:49:30|160556.4|160426.4|160558.1|160428.1|160558.1|160428.1|160551.4|160421.4|12
1651812580000|2022-05-06 04:49:40|160557.4|160427.4|160565.1|160435.1|160569.4|160439.4|160557.4|160427.4|14
1651812590000|2022-05-06 04:49:50|160561.3|160431.3|160553.3|160423.3|160561.4|160431.4|160552.1|160422.1|15
1651812600000|2022-05-06 04:50:00|160558.9|160428.9|160564.6|160434.6|160573.4|160443.4|160557.7|160427.7|28
1651812610000|2022-05-06 04:50:10|160563.3|160433.3|160554|160424|160563.3|160433.3|160554|160424|18
1651812620000|2022-05-06 04:50:20|160554.3|160424.3|160556.9|160426.9|160557.3|160427.3|160551.9|160421.9|17
1651812630000|2022-05-06 04:50:30|160558.3|160428.3|160553.7|160423.7|160597.5|160432.6|160546.3|160395.8|17
1651812640000|2022-05-06 04:50:40|160554.3|160424.3|160567.3|160437.3|160567.3|160437.3|160548.7|160418.7|21
1651812650000|2022-05-06 04:50:50|160567.7|160437.7|160563.6|160433.6|160568.1|160438.1|160563.6|160433.6|12
1651812660000|2022-05-06 04:51:00|160561.5|160431.5|160561.9|160431.9|160568.7|160438.7|160560.5|160430.5|20
1651812670000|2022-05-06 04:51:10|160562.6|160432.6|160551.1|160421.1|160565.4|160435.4|160550.1|160420.1|17
1651812680000|2022-05-06 04:51:20|160547.8|160417.8|160547|160417|160553.6|160423.6|160541.6|160411.6|13
1651812690000|2022-05-06 04:51:30|160547.7|160417.7|160548.1|160418.1|160558.3|160428.3|160545.3|160415.3|8
1651812700000|2022-05-06 04:51:40|160543.7|160413.7|160544.5|160414.5|160560.7|160430.7|160543|160413|16
1651812710000|2022-05-06 04:51:50|160545.5|160415.5|160550.5|160420.5|160551.8|160421.8|160545.5|160415.5|16
1651812720000|2022-05-06 04:52:00|160551|160421|160546.8|160416.8|160551|160421|160542.5|160412.5|11
1651812730000|2022-05-06 04:52:10|160545.5|160415.5|160540.3|160410.3|160545.5|160415.5|160534.9|160404.9|9
1651812740000|2022-05-06 04:52:20|160539.7|160409.7|160545.2|160415.2|160551.9|160421.9|160539.7|160409.7|9
1651812750000|2022-05-06 04:52:30|160547.9|160417.9|160549|160419|160552.4|160422.4|160547|160417|20
1651812760000|2022-05-06 04:52:40|160547.7|160417.7|160544.2|160414.2|160551.4|160421.4|160543|160413|13
1651812770000|2022-05-06 04:52:50|160544.4|160414.4|160548.3|160418.3|160553.1|160423.1|160543.3|160413.3|12
1651812780000|2022-05-06 04:53:00|160548.6|160418.6|160543.2|160413.2|160551.5|160421.5|160540.8|160410.8|17
1651812790000|2022-05-06 04:53:10|160547.2|160417.2|160552.5|160422.5|160556.1|160426.1|160544.1|160414.1|13
1651812800000|2022-05-06 04:53:20|160557.5|160427.5|160549|160419|160583|160430.8|160548.5|160377.2|16
1651812810000|2022-05-06 04:53:30|160549.8|160419.8|160551.6|160421.6|160553|160423|160546.1|160416.1|13
1651812820000|2022-05-06 04:53:40|160552.2|160422.2|160548|160418|160562.7|160432.7|160546.1|160416.1|14
1651812830000|2022-05-06 04:53:50|160550.4|160420.4|160542.3|160412.3|160557.6|160427.6|160541.2|160411.2|12
1651812840000|2022-05-06 04:54:00|160540|160410|160502.8|160372.8|160551.7|160421.7|160501|160371|24
1651812850000|2022-05-06 04:54:10|160501.5|160371.5|160502|160372|160509.7|160379.7|160501.5|160371.5|13
1651812860000|2022-05-06 04:54:20|160502.1|160372.1|160502|160372|160505.7|160375.7|160500.2|160370.2|7
1651812870000|2022-05-06 04:54:30|160495.9|160365.9|160488|160358|160510.6|160380.6|160485|160355|13
1651812880000|2022-05-06 04:54:40|160491.4|160361.4|160493.4|160363.4|160495.5|160365.5|160491.4|160361.4|7
1651812890000|2022-05-06 04:54:50|160492.6|160362.6|160491.6|160361.6|160492.6|160362.6|160491.6|160361.6|4
1651812900000|2022-05-06 04:55:00|160495|160365|160499.6|160369.6|160505.2|160375.2|160495|160365|13
1651812910000|2022-05-06 04:55:10|160500|160370|160491.8|160361.8|160501|160371|160490|160360|8
1651812920000|2022-05-06 04:55:20|160493.6|160363.6|160495.4|160365.4|160497.1|160367.1|160493.4|160363.4|8
1651812930000|2022-05-06 04:55:30|160495.8|160365.8|160499.5|160369.5|160499.5|160369.5|160495.5|160365.5|9
1651812940000|2022-05-06 04:55:40|160500.3|160370.3|160498.6|160368.6|160500.3|160370.3|160498.4|160368.4|7
1651812950000|2022-05-06 04:55:50|160495.2|160365.2|160500.7|160370.7|160501.1|160371.1|160495.2|160365.2|8
1651812960000|2022-05-06 04:56:00|160515.6|160385.6|160505.3|160375.3|160515.6|160385.6|160504.7|160374.7|14
1651812970000|2022-05-06 04:56:10|160505.8|160375.8|160490.7|160274.8|160508.1|160378.1|160444.7|160274.8|20
1651812980000|2022-05-06 04:56:20|160488|160276|160447.3|160317.3|160488|160319.9|160440.7|160276|13
1651812990000|2022-05-06 04:56:30|160442.6|160312.6|160431.8|160301.8|160442.6|160312.6|160431.8|160301.8|8
1651813000000|2022-05-06 04:56:40|160443.5|160313.5|160438|160308|160447.2|160317.2|160436.6|160306.6|15
1651813010000|2022-05-06 04:56:50|160431.6|160301.6|160432.3|160302.3|160439.2|160309.2|160431.4|160301.4|10
1651813020000|2022-05-06 04:57:00|160437.2|160307.2|160439.5|160309.5|160439.7|160309.7|160431.8|160301.8|16
1651813030000|2022-05-06 04:57:10|160436.1|160306.1|160437.5|160307.5|160444.2|160314.2|160436.1|160306.1|14
1651813040000|2022-05-06 04:57:20|160437.9|160307.9|160439.8|160309.8|160441.7|160311.7|160437.5|160307.5|18
1651813050000|2022-05-06 04:57:30|160436.3|160306.3|160436.4|160306.4|160439|160309|160436.1|160306.1|14
1651813060000|2022-05-06 04:57:40|160437.3|160307.3|160439.5|160309.5|160441.5|160311.5|160436.7|160306.7|15
1651813070000|2022-05-06 04:57:50|160439.2|160309.2|160437|160307|160440.1|160310.1|160437|160307|15
1651813080000|2022-05-06 04:58:00|160434.9|160304.9|160431.7|160301.7|160436.3|160306.3|160430.8|160300.8|14
1651813090000|2022-05-06 04:58:10|160431.8|160301.8|160429.2|160299.2|160432.5|160302.5|160426.2|160296.2|28
1651813100000|2022-05-06 04:58:20|160428.4|160298.4|160374.8|160244.8|160428.4|160298.4|160364.2|160234.2|27
1651813110000|2022-05-06 04:58:30|160369.6|160239.6|160369.5|160239.5|160375.4|160245.4|160365.5|160235.5|19
1651813120000|2022-05-06 04:58:40|160373.1|160243.1|160369.5|160239.5|160373.1|160243.1|160361.1|160231.1|16
1651813130000|2022-05-06 04:58:50|160369.4|160239.4|160358.6|160228.6|160372.8|160242.8|160358.6|160228.6|12
1651813140000|2022-05-06 04:59:00|160358.5|160228.5|160355.7|160225.7|160362.2|160232.2|160352.4|160222.4|9
1651813150000|2022-05-06 04:59:10|160354.5|160224.5|160351|160221|160356.4|160226.4|160342.2|160212.2|10
1651813160000|2022-05-06 04:59:20|160361|160231|160361.8|160231.8|160364.3|160234.3|160355|160225|16
1651813170000|2022-05-06 04:59:30|160364.4|160234.4|160361.9|160231.9|160390.5|160234.4|160351|160188.7|10
1651813180000|2022-05-06 04:59:40|160358.8|160228.8|160364.6|160234.6|160367.3|160237.3|160355.1|160225.1|20
1651813190000|2022-05-06 04:59:50|160365.7|160235.7|160387.6|160257.6|160425.3|160277.2|160365.7|160220.8|23
1651813200000|2022-05-06 05:00:00|160384.4|160254.4|160384.3|160254.3|160392.8|160262.8|160380.5|160250.5|27
1651813210000|2022-05-06 05:00:10|160384|160254|160440.6|160310.6|160448.9|160318.9|160384|160254|26
1651813220000|2022-05-06 05:00:20|160440.7|160310.7|160482.5|160352.5|160502.2|160372.2|160440.4|160310.4|27
1651813230000|2022-05-06 05:00:30|160498.8|160368.8|160499.1|160369.1|160502.3|160372.3|160492.5|160362.5|27
1651813240000|2022-05-06 05:00:40|160497.8|160367.8|160504.9|160374.9|160509.1|160379.1|160497.8|160367.8|28
1651813250000|2022-05-06 05:00:50|160504.1|160374.1|160498.5|160368.5|160504.1|160374.1|160497.7|160367.7|13
1651813260000|2022-05-06 05:01:00|160497.3|160367.3|160489.7|160359.7|160498.6|160368.6|160487.9|160357.9|14
1651813270000|2022-05-06 05:01:10|160490.8|160360.8|160506.3|160376.3|160517.4|160387.4|160490.8|160360.8|17
1651813280000|2022-05-06 05:01:20|160505.3|160375.3|160508.3|160378.3|160509.3|160379.3|160503|160373|13
1651813290000|2022-05-06 05:01:30|160507.8|160377.8|160504.8|160374.8|160509.4|160379.4|160503|160373|19
1651813300000|2022-05-06 05:01:40|160502.7|160372.7|160503.9|160373.9|160504.3|160374.3|160502.5|160372.5|8
1651813310000|2022-05-06 05:01:50|160508.9|160378.9|160511.1|160381.1|160513.3|160383.3|160508.9|160378.9|12
1651813320000|2022-05-06 05:02:00|160510.9|160380.9|160453.5|160323.5|160510.9|160380.9|160444.1|160290.6|20
1651813330000|2022-05-06 05:02:10|160453.6|160323.6|160456.6|160326.6|160489.6|160331.1|160451.1|160288.5|28
1651813340000|2022-05-06 05:02:20|160456.5|160326.5|160446.7|160316.7|160459.2|160329.2|160445.8|160315.8|21
1651813350000|2022-05-06 05:02:30|160447.8|160317.8|160446.2|160316.2|160449.1|160319.1|160445.4|160315.4|19
1651813360000|2022-05-06 05:02:40|160447.8|160317.8|160466.2|160336.2|160477.2|160347.2|160446.9|160316.9|22
1651813370000|2022-05-06 05:02:50|160464.2|160334.2|160464|160334|160465.9|160335.9|160456.8|160326.8|22
1651813380000|2022-05-06 05:03:00|160467.5|160337.5|160463|160333|160468.8|160338.8|160461.1|160331.1|22
1651813390000|2022-05-06 05:03:10|160462.5|160332.5|160472.8|160342.8|160472.8|160342.8|160456.5|160326.5|18
1651813400000|2022-05-06 05:03:20|160460.5|160330.5|160459|160329|160471.9|160341.9|160459|160329|15
1651813410000|2022-05-06 05:03:30|160459.9|160329.9|160458.2|160328.2|160463.3|160333.3|160456.2|160326.2|17
1651813420000|2022-05-06 05:03:40|160457.7|160327.7|160465.4|160335.4|160465.4|160335.4|160457.7|160327.7|20
1651813430000|2022-05-06 05:03:50|160465.2|160335.2|160463.1|160333.1|160500.2|160335.2|160456.7|160299.8|16
1651813440000|2022-05-06 05:04:00|160463.2|160333.2|160445.6|160315.6|160463.2|160333.2|160444.8|160314.8|10
1651813450000|2022-05-06 05:04:10|160444.1|160314.1|160437.7|160307.7|160444.9|160314.9|160432.2|160302.2|18
1651813460000|2022-05-06 05:04:20|160435.9|160305.9|160434|160304|160440.5|160310.5|160428.7|160298.7|11
1651813470000|2022-05-06 05:04:30|160433.7|160303.7|160435.3|160305.3|160435.5|160305.5|160433.4|160303.4|10
1651813480000|2022-05-06 05:04:40|160436.5|160306.5|160430.1|160300.1|160439.4|160309.4|160426|160296|11
1651813490000|2022-05-06 05:04:50|160430.8|160300.8|160441.8|160311.8|160441.8|160311.8|160430.1|160300.1|10
1651813500000|2022-05-06 05:05:00|160431.9|160301.9|160431.2|160301.2|160492.5|160311.4|160429.9|160268.5|20
1651813510000|2022-05-06 05:05:10|160428.5|160298.5|160428.5|160298.5|160431|160301|160425.7|160295.7|25
1651813520000|2022-05-06 05:05:20|160428|160298|160432.7|160302.7|160434.5|160304.5|160428|160298|17
1651813530000|2022-05-06 05:05:30|160433|160303|160429.9|160299.9|160433.3|160303.3|160428|160298|19
1651813540000|2022-05-06 05:05:40|160423.9|160293.9|160386.2|160256.2|160423.9|160293.9|160385.2|160255.2|21
1651813550000|2022-05-06 05:05:50|160386.7|160256.7|160378.6|160248.6|160387.1|160257.1|160378.6|160248.6|17
1651813560000|2022-05-06 05:06:00|160379.8|160249.8|160377.7|160247.7|160382.6|160252.6|160371.3|160241.3|22
1651813570000|2022-05-06 05:06:10|160378.2|160248.2|160390.1|160260.1|160390.1|160260.1|160376.7|160246.7|14
1651813580000|2022-05-06 05:06:20|160390.3|160260.3|160400.9|160270.9|160407.3|160277.3|160390|160260|18
1651813590000|2022-05-06 05:06:30|160400.8|160270.8|160384.7|160254.7|160406.3|160276.3|160384.6|160254.6|23
1651813600000|2022-05-06 05:06:40|160385.2|160255.2|160387.9|160257.9|160388.2|160258.2|160385.2|160255.2|11
1651813610000|2022-05-06 05:06:50|160387.7|160257.7|160408.8|160278.8|160413|160283|160386.4|160256.4|22
1651813620000|2022-05-06 05:07:00|160407.8|160277.8|160396.8|160266.8|160409.8|160279.8|160394.9|160264.9|22
1651813630000|2022-05-06 05:07:10|160397.2|160267.2|160390.7|160260.7|160397.3|160267.3|160382.7|160252.7|17
1651813640000|2022-05-06 05:07:20|160388.7|160258.7|160382.1|160252.1|160391.7|160261.7|160372.6|160242.6|23
1651813650000|2022-05-06 05:07:30|160381.9|160251.9|160375.5|160245.5|160382.5|160252.5|160372.2|160242.2|13
1651813660000|2022-05-06 05:07:40|160375.2|160245.2|160376.3|160246.3|160380.8|160250.8|160374.5|160244.5|16
1651813670000|2022-05-06 05:07:50|160376.9|160246.9|160379.3|160249.3|160379.9|160249.9|160376.9|160246.9|10
1651813680000|2022-05-06 05:08:00|160379.4|160249.4|160384|160254|160385.3|160255.3|160379.4|160249.4|10
1651813690000|2022-05-06 05:08:10|160383.7|160253.7|160379.5|160249.5|160389.6|160259.6|160379.5|160249.5|11
1651813700000|2022-05-06 05:08:20|160380|160250|160382.6|160252.6|160384.8|160254.8|160380|160250|15
1651813710000|2022-05-06 05:08:30|160347.1|160217.1|160326.5|160196.5|160347.1|160217.1|160317.4|160187.4|30
1651813720000|2022-05-06 05:08:40|160327|160197|160326.8|160196.8|160333.9|160203.9|160322.3|160192.3|27
1651813730000|2022-05-06 05:08:50|160326|160196|160324|160194|160334.7|160204.7|160322.3|160192.3|28
1651813740000|2022-05-06 05:09:00|160321.1|160191.1|160331.6|160201.6|160337.3|160207.3|160318.6|160188.6|26
1651813750000|2022-05-06 05:09:10|160330.6|160200.6|160347.7|160217.7|160358.5|160228.5|160328.1|160198.1|24
1651813760000|2022-05-06 05:09:20|160347.1|160217.1|160356.2|160226.2|160357.4|160227.4|160347.1|160217.1|17
1651813770000|2022-05-06 05:09:30|160358.8|160228.8|160414.3|160284.3|160419.4|160289.4|160354.1|160224.1|28
1651813780000|2022-05-06 05:09:40|160461.6|160331.6|160459.1|160329.1|160468.5|160338.5|160457.8|160327.8|25
1651813790000|2022-05-06 05:09:50|160456.7|160326.7|160432|160302|160460.4|160330.4|160395.3|160265.3|24
1651813800000|2022-05-06 05:10:00|160432.3|160302.3|160432.3|160302.3|160441.4|160311.4|160428.1|160298.1|22
1651813810000|2022-05-06 05:10:10|160432.1|160302.1|160429|160299|160432.4|160302.4|160426|160296|21
1651813820000|2022-05-06 05:10:20|160427.3|160297.3|160404.7|160274.7|160440.1|160310.1|160404.7|160274.7|24
1651813830000|2022-05-06 05:10:30|160404.9|160274.9|160388.2|160258.2|160407.8|160277.8|160386.2|160256.2|26
1651813840000|2022-05-06 05:10:40|160387.7|160257.7|160395.4|160265.4|160431.3|160301.3|160387.7|160257.7|36
1651813850000|2022-05-06 05:10:50|160393.2|160263.2|160376.7|160246.7|160395.4|160265.4|160367.7|160237.7|28
1651813860000|2022-05-06 05:11:00|160373.2|160243.2|160364.2|160234.2|160373.2|160243.2|160362.7|160232.7|24
1651813870000|2022-05-06 05:11:10|160362.8|160232.8|160339.8|160209.8|160366.5|160236.5|160323.6|160193.6|27
1651813880000|2022-05-06 05:11:20|160337.5|160207.5|160346.1|160216.1|160348.7|160218.7|160335|160205|23
1651813890000|2022-05-06 05:11:30|160347.2|160217.2|160367.6|160237.6|160373.1|160243.1|160339.7|160209.7|20
1651813900000|2022-05-06 05:11:40|160364.7|160234.7|160358|160228|160367.7|160237.7|160355.6|160225.6|20
1651813910000|2022-05-06 05:11:50|160361|160231|160334.2|160204.2|160361|160231|160332.2|160202.2|32
1651813920000|2022-05-06 05:12:00|160334|160204|160337.3|160207.3|160341.7|160211.7|160333.8|160203.8|31
1651813930000|2022-05-06 05:12:10|160337.1|160207.1|160332.8|160202.8|160348.3|160218.3|160332.8|160202.8|28
1651813940000|2022-05-06 05:12:20|160331.9|160201.9|160313.8|160183.8|160357.4|160205.8|160309.5|160153.2|27
1651813950000|2022-05-06 05:12:30|160314.7|160184.7|160311.8|160181.8|160314.8|160184.8|160302.7|160172.7|26
1651813960000|2022-05-06 05:12:40|160311.3|160181.3|160307.1|160177.1|160311.8|160181.8|160304.7|160174.7|13
1651813970000|2022-05-06 05:12:50|160306.8|160176.8|160309.7|160179.7|160320.3|160190.3|160306.8|160176.8|22
1651813980000|2022-05-06 05:13:00|160312.2|160182.2|160319.5|160189.5|160320.9|160190.9|160312.2|160182.2|23
1651813990000|2022-05-06 05:13:10|160319.4|160189.4|160312.4|160182.4|160323.3|160193.3|160307.8|160177.8|26
1651814000000|2022-05-06 05:13:20|160312.9|160182.9|160313.2|160183.2|160320.1|160190.1|160309.1|160179.1|24
1651814010000|2022-05-06 05:13:30|160312.2|160182.2|160307.9|160177.9|160313.3|160183.3|160305.6|160175.6|22
1651814020000|2022-05-06 05:13:40|160308|160178|160306|160176|160311.1|160181.1|160303.5|160173.5|21
1651814030000|2022-05-06 05:13:50|160303.1|160173.1|160322|160192|160326.3|160196.3|160300.8|160170.8|23
1651814040000|2022-05-06 05:14:00|160323.8|160193.8|160317.2|160187.2|160323.8|160193.8|160313.6|160183.6|27
1651814050000|2022-05-06 05:14:10|160313.5|160183.5|160315.6|160185.6|160316|160186|160312.3|160182.3|25
1651814060000|2022-05-06 05:14:20|160315.8|160185.8|160316.5|160186.5|160316.5|160186.5|160313.9|160183.9|23
1651814070000|2022-05-06 05:14:30|160314.9|160184.9|160313.1|160183.1|160319.5|160189.5|160310.8|160180.8|20
1651814080000|2022-05-06 05:14:40|160312.9|160182.9|160311.3|160181.3|160319.5|160189.5|160307.3|160177.3|22
1651814090000|2022-05-06 05:14:50|160313.9|160183.9|160319.1|160189.1|160336|160206|160313.9|160183.9|23
1651814100000|2022-05-06 05:15:00|160319.6|160189.6|160316|160186|160320.5|160190.5|160314.4|160184.4|29
1651814110000|2022-05-06 05:15:10|160315.7|160185.7|160315.2|160185.2|160316.2|160186.2|160312.9|160182.9|31
1651814120000|2022-05-06 05:15:20|160315.7|160185.7|160316.3|160186.3|160318.3|160188.3|160313.3|160183.3|31
1651814130000|2022-05-06 05:15:30|160315.3|160185.3|160317.4|160187.4|160319.7|160189.7|160314.5|160184.5|27
1651814140000|2022-05-06 05:15:40|160318.1|160188.1|160317.3|160187.3|160321.1|160191.1|160314.7|160184.7|25
1651814150000|2022-05-06 05:15:50|160317.4|160187.4|160314.4|160184.4|160318.3|160188.3|160311.7|160181.7|28
1651814160000|2022-05-06 05:16:00|160314.2|160184.2|160311|160181|160322.9|160192.9|160307.1|160177.1|32
1651814170000|2022-05-06 05:16:10|160311.5|160181.5|160321.2|160191.2|160324.7|160194.7|160311.5|160181.5|27
1651814180000|2022-05-06 05:16:20|160321.9|160191.9|160325.5|160195.5|160326.1|160196.1|160319.4|160189.4|25
1651814190000|2022-05-06 05:16:30|160324.2|160194.2|160321.2|160191.2|160325.8|160195.8|160320.5|160190.5|30
1651814200000|2022-05-06 05:16:40|160321|160191|160315.2|160185.2|160322.4|160192.4|160315.2|160185.2|25
1651814210000|2022-05-06 05:16:50|160317.9|160187.9|160313.5|160183.5|160319.4|160189.4|160312.2|160182.2|27
1651814220000|2022-05-06 05:17:00|160312|160182|160310.5|160180.5|160315.3|160185.3|160310.4|160180.4|28
1651814230000|2022-05-06 05:17:10|160309.3|160179.3|160310.3|160180.3|160314.1|160184.1|160309.3|160179.3|20
1651814240000|2022-05-06 05:17:20|160310.2|160180.2|160310.6|160180.6|160311.4|160181.4|160309.1|160179.1|16
1651814250000|2022-05-06 05:17:30|160310.4|160180.4|160312.1|160182.1|160320.9|160190.9|160302.8|160172.8|29
1651814260000|2022-05-06 05:17:40|160313.8|160183.8|160308.8|160178.8|160316.3|160186.3|160304.7|160174.7|23
1651814270000|2022-05-06 05:17:50|160305|160175|160313.1|160183.1|160314.9|160184.9|160305|160175|21
1651814280000|2022-05-06 05:18:00|160312.8|160182.8|160313.3|160183.3|160315.5|160185.5|160309|160179|21
1651814290000|2022-05-06 05:18:10|160313.6|160183.6|160308.4|160178.4|160315|160185|160308.4|160178.4|23
1651814300000|2022-05-06 05:18:20|160308.3|160178.3|160311.3|160181.3|160313.5|160183.5|160306.3|160176.3|16
1651814310000|2022-05-06 05:18:30|160311|160181|160305.3|160175.3|160312|160182|160305.3|160175.3|19
1651814320000|2022-05-06 05:18:40|160305.6|160175.6|160300.9|160170.9|160311.2|160181.2|160295|160165|32
1651814330000|2022-05-06 05:18:50|160300.7|160170.7|160299.9|160169.9|160304.1|160174.1|160298.8|160168.8|21
1651814340000|2022-05-06 05:19:00|160300|160170|160284.8|160154.8|160302.1|160172.1|160281.3|160151.3|26
1651814350000|2022-05-06 05:19:10|160280.7|160150.7|160299|160169|160299|160169|160280.7|160150.7|38
1651814360000|2022-05-06 05:19:20|160296.7|160166.7|160300.6|160170.6|160301.1|160171.1|160292.5|160162.5|24
1651814370000|2022-05-06 05:19:30|160301.6|160171.6|160297.1|160167.1|160303.3|160173.3|160297.1|160167.1|20
1651814380000|2022-05-06 05:19:40|160296.1|160166.1|160301.8|160171.8|160301.8|160171.8|160296.1|160166.1|21
1651814390000|2022-05-06 05:19:50|160302.3|160172.3|160305.7|160175.7|160310.4|160180.4|160296.1|160166.1|26
1651814400000|2022-05-06 05:20:00|160303.1|160173.1|160304|160174|160308|160178|160302.2|160172.2|25
1651814410000|2022-05-06 05:20:10|160302.9|160172.9|160306.6|160176.6|160313.6|160183.6|160301.6|160171.6|25
1651814420000|2022-05-06 05:20:20|160305.7|160175.7|160303.6|160173.6|160306.3|160176.3|160297.9|160167.9|29
1651814430000|2022-05-06 05:20:30|160303.7|160173.7|160298.5|160168.5|160303.7|160173.7|160298.1|160168.1|25
1651814440000|2022-05-06 05:20:40|160299|160169|160292.8|160162.8|160303.6|160173.6|160289.3|160159.3|24
1651814450000|2022-05-06 05:20:50|160291.9|160161.9|160301|160171|160302.9|160172.9|160291.9|160161.9|26
1651814460000|2022-05-06 05:21:00|160300.8|160170.8|160298.5|160168.5|160303.3|160173.3|160298.1|160168.1|23
1651814470000|2022-05-06 05:21:10|160301.7|160171.7|160301.3|160171.3|160303.9|160173.9|160296.6|160166.6|21
1651814480000|2022-05-06 05:21:20|160304.8|160174.8|160305.1|160175.1|160308.7|160178.7|160294.8|160164.8|28
1651814490000|2022-05-06 05:21:30|160306.7|160176.7|160304|160174|160306.7|160176.7|160294.2|160164.2|23
1651814500000|2022-05-06 05:21:40|160302|160172|160300.6|160170.6|160309.3|160179.3|160295.9|160165.9|25
1651814510000|2022-05-06 05:21:50|160298.6|160168.6|160297|160167|160300.2|160170.2|160294.5|160164.5|26
1651814520000|2022-05-06 05:22:00|160295.5|160165.5|160302.3|160172.3|160302.3|160172.3|160290.3|160160.3|27
1651814530000|2022-05-06 05:22:10|160301.6|160171.6|160298.9|160168.9|160307.1|160177.1|160297.2|160167.2|31
1651814540000|2022-05-06 05:22:20|160297.2|160167.2|160300|160170|160301.5|160171.5|160296.6|160166.6|22
1651814550000|2022-05-06 05:22:30|160300.2|160170.2|160298.9|160168.9|160307|160177|160295.5|160165.5|31
1651814560000|2022-05-06 05:22:40|160300.7|160170.7|160297.4|160167.4|160306.3|160176.3|160295.8|160165.8|24
1651814570000|2022-05-06 05:22:50|160298|160168|160304.2|160174.2|160304.7|160174.7|160298|160168|22
1651814580000|2022-05-06 05:23:00|160304.7|160174.7|160305.6|160175.6|160305.6|160175.6|160297.9|160167.9|23
1651814590000|2022-05-06 05:23:10|160305.5|160175.5|160303.4|160173.4|160307.8|160177.8|160303.4|160173.4|27
1651814600000|2022-05-06 05:23:20|160311.9|160181.9|160314.9|160184.9|160320|160190|160303|160173|28
1651814610000|2022-05-06 05:23:30|160315.6|160185.6|160304.7|160174.7|160317.8|160187.8|160301.5|160171.5|28
1651814620000|2022-05-06 05:23:40|160302|160172|160302.4|160172.4|160308.9|160178.9|160298.9|160168.9|31
1651814630000|2022-05-06 05:23:50|160302.1|160172.1|160304.8|160174.8|160306.5|160176.5|160301|160171|21
1651814640000|2022-05-06 05:24:00|160306.1|160176.1|160308.7|160178.7|160308.8|160178.8|160301.4|160171.4|24
1651814650000|2022-05-06 05:24:10|160308.9|160178.9|160301.6|160171.6|160309.3|160179.3|160301.6|160171.6|30
1651814660000|2022-05-06 05:24:20|160304.8|160174.8|160314.5|160184.5|160314.5|160184.5|160301.1|160171.1|32
1651814670000|2022-05-06 05:24:30|160306|160176|160305.9|160175.9|160313.8|160183.8|160302.2|160172.2|26
1651814680000|2022-05-06 05:24:40|160309.5|160179.5|160307.2|160177.2|160310.1|160180.1|160306.6|160176.6|19
1651814690000|2022-05-06 05:24:50|160305.7|160175.7|160307.6|160177.6|160314.3|160184.3|160304.3|160174.3|24
1651814700000|2022-05-06 05:25:00|160308.3|160178.3|160305.8|160175.8|160308.3|160178.3|160303.9|160173.9|27
1651814710000|2022-05-06 05:25:10|160306.7|160176.7|160315.6|160185.6|160315.6|160185.6|160305.6|160175.6|29
1651814720000|2022-05-06 05:25:20|160316.3|160186.3|160314.5|160184.5|160319.9|160189.9|160311|160181|31
1651814730000|2022-05-06 05:25:30|160317.1|160187.1|160313.5|160183.5|160317.1|160187.1|160310.8|160180.8|21
1651814740000|2022-05-06 05:25:40|160314.2|160184.2|160309.4|160179.4|160314.4|160184.4|160308.1|160178.1|27
1651814750000|2022-05-06 05:25:50|160310.5|160180.5|160308.5|160178.5|160315.2|160185.2|160303.8|160173.8|26
1651814760000|2022-05-06 05:26:00|160306.7|160176.7|160309.8|160179.8|160311.1|160181.1|160306.3|160176.3|30
1651814770000|2022-05-06 05:26:10|160310.1|160180.1|160311.7|160181.7|160311.9|160181.9|160305.7|160175.7|26
1651814780000|2022-05-06 05:26:20|160312.3|160182.3|160316.1|160186.1|160316.1|160186.1|160310.3|160180.3|16
1651814790000|2022-05-06 05:26:30|160314.9|160184.9|160307.9|160177.9|160314.9|160184.9|160307.9|160177.9|15
1651814800000|2022-05-06 05:26:40|160308.7|160178.7|160308.9|160178.9|160312.7|160182.7|160308.7|160178.7|16
1651814810000|2022-05-06 05:26:50|160309|160179|160307.5|160177.5|160309|160179|160301|160171|23
1651814820000|2022-05-06 05:27:00|160306.3|160176.3|160304.1|160174.1|160310.6|160180.6|160299|160169|28
1651814830000|2022-05-06 05:27:10|160305.9|160175.9|160304.1|160174.1|160307|160177|160299|160169|18
1651814840000|2022-05-06 05:27:20|160303.7|160173.7|160312.6|160182.6|160312.6|160182.6|160303.7|160173.7|24
1651814850000|2022-05-06 05:27:30|160312.5|160182.5|160310.3|160180.3|160312.8|160182.8|160309.1|160179.1|22
1651814860000|2022-05-06 05:27:40|160310.7|160180.7|160304.7|160174.7|160311.1|160181.1|160303.2|160173.2|24
1651814870000|2022-05-06 05:27:50|160302.5|160172.5|160303.4|160173.4|160306.4|160176.4|160301.8|160171.8|29
1651814880000|2022-05-06 05:28:00|160301.6|160171.6|160302.7|160172.7|160306.3|160176.3|160301.5|160171.5|19
1651814890000|2022-05-06 05:28:10|160303.1|160173.1|160303.6|160173.6|160307.2|160177.2|160301.8|160171.8|21
1651814900000|2022-05-06 05:28:20|160303.2|160173.2|160304.6|160174.6|160305.7|160175.7|160301.1|160171.1|20
1651814910000|2022-05-06 05:28:30|160305.4|160175.4|160301.8|160171.8|160305.5|160175.5|160300.4|160170.4|19
1651814920000|2022-05-06 05:28:40|160300.6|160170.6|160301.6|160171.6|160302.5|160172.5|160293.3|160163.3|26
1651814930000|2022-05-06 05:28:50|160302.7|160172.7|160300.2|160170.2|160304.6|160174.6|160296.4|160166.4|22
1651814940000|2022-05-06 05:29:00|160301.3|160171.3|160302|160172|160306.2|160176.2|160300.4|160170.4|31
1651814950000|2022-05-06 05:29:10|160302.1|160172.1|160298.5|160168.5|160303.2|160173.2|160297.9|160167.9|22
1651814960000|2022-05-06 05:29:20|160297.8|160167.8|160301.1|160171.1|160301.4|160171.4|160295.5|160165.5|29
1651814970000|2022-05-06 05:29:30|160301.3|160171.3|160287.6|160157.6|160302.5|160172.5|160280.8|160150.8|29
1651814980000|2022-05-06 05:29:40|160286.3|160156.3|160289.8|160159.8|160295.1|160165.1|160285.5|160155.5|28
1651814990000|2022-05-06 05:29:50|160292.8|160162.8|160299.9|160169.9|160303.7|160173.7|160289.6|160159.6|31
1651815000000|2022-05-06 05:30:00|160300.6|160170.6|160301.8|160171.8|160302.2|160172.2|160294.1|160164.1|37
1651815010000|2022-05-06 05:30:10|160300.7|160170.7|160307.1|160177.1|160314.2|160184.2|160300.7|160170.7|34
1651815020000|2022-05-06 05:30:20|160307.5|160177.5|160303.4|160173.4|160308.5|160178.5|160299.8|160169.8|27
1651815030000|2022-05-06 05:30:30|160307.2|160177.2|160304.7|160174.7|160308.8|160178.8|160303.3|160173.3|35
1651815040000|2022-05-06 05:30:40|160304.2|160174.2|160305|160175|160306.1|160176.1|160299.4|160169.4|32
1651815050000|2022-05-06 05:30:50|160305.2|160175.2|160300.2|160170.2|160305.3|160175.3|160299.2|160169.2|27
1651815060000|2022-05-06 05:31:00|160300.9|160170.9|160292.5|160162.5|160302.7|160172.7|160291.1|160161.1|24
1651815070000|2022-05-06 05:31:10|160292.6|160162.6|160306.6|160176.6|160308.7|160178.7|160292.6|160162.6|32
1651815080000|2022-05-06 05:31:20|160306.7|160176.7|160306.2|160176.2|160307.2|160177.2|160301.5|160171.5|26
1651815090000|2022-05-06 05:31:30|160304.6|160174.6|160309.3|160179.3|160310|160180|160294.8|160164.8|28
1651815100000|2022-05-06 05:31:40|160304.5|160174.5|160307.1|160177.1|160309|160179|160302|160172|20
1651815110000|2022-05-06 05:31:50|160306.9|160176.9|160310.1|160180.1|160310.1|160180.1|160301.1|160171.1|24
1651815120000|2022-05-06 05:32:00|160306.7|160176.7|160303.1|160173.1|160307.5|160177.5|160301.6|160171.6|29
1651815130000|2022-05-06 05:32:10|160302.7|160172.7|160301.9|160171.9|160307.7|160177.7|160301.9|160171.9|24
1651815140000|2022-05-06 05:32:20|160302.5|160172.5|160310.6|160180.6|160314.4|160184.4|160301.2|160171.2|32
1651815150000|2022-05-06 05:32:30|160304.6|160174.6|160307.4|160177.4|160309.5|160179.5|160300.8|160170.8|27
1651815160000|2022-05-06 05:32:40|160302.9|160172.9|160308|160178|160309.3|160179.3|160299.4|160169.4|31
1651815170000|2022-05-06 05:32:50|160307.9|160177.9|160306.1|160176.1|160308.8|160178.8|160305|160175|23
1651815180000|2022-05-06 05:33:00|160307.6|160177.6|160307.3|160177.3|160308.9|160178.9|160303.2|160173.2|20
1651815190000|2022-05-06 05:33:10|160308.1|160178.1|160302.9|160172.9|160309.2|160179.2|160300.7|160170.7|20
1651815200000|2022-05-06 05:33:20|160301.5|160171.5|160307.3|160177.3|160310.1|160180.1|160300.4|160170.4|29
1651815210000|2022-05-06 05:33:30|160302.5|160172.5|160304.6|160174.6|160310.7|160180.7|160301|160171|29
1651815220000|2022-05-06 05:33:40|160306|160176|160307.9|160177.9|160311.1|160181.1|160303|160173|33
1651815230000|2022-05-06 05:33:50|160312.5|160182.5|160308.4|160178.4|160312.5|160182.5|160307.6|160177.6|21
1651815240000|2022-05-06 05:34:00|160308.2|160178.2|160305.4|160175.4|160310.4|160180.4|160305.4|160175.4|21
1651815250000|2022-05-06 05:34:10|160305.6|160175.6|160306.5|160176.5|160308.8|160178.8|160300.9|160170.9|19
1651815260000|2022-05-06 05:34:20|160305.7|160175.7|160311.2|160181.2|160314.8|160184.8|160298.9|160168.9|31
1651815270000|2022-05-06 05:34:30|160301.9|160171.9|160307.5|160177.5|160313.5|160183.5|160301|160171|23
1651815280000|2022-05-06 05:34:40|160314.8|160184.8|160314.8|160184.8|160315.8|160185.8|160310.5|160180.5|30
1651815290000|2022-05-06 05:34:50|160315|160185|160318.8|160188.8|160319.2|160189.2|160314|160184|29
1651815300000|2022-05-06 05:35:00|160318.5|160188.5|160308.1|160178.1|160318.7|160188.7|160300.8|160170.8|32
1651815310000|2022-05-06 05:35:10|160311.3|160181.3|160310.6|160180.6|160312.5|160182.5|160304.8|160174.8|25
1651815320000|2022-05-06 05:35:20|160302|160172|160318.4|160188.4|160318.4|160188.4|160302|160172|33
1651815330000|2022-05-06 05:35:30|160316.9|160186.9|160321.3|160191.3|160323|160193|160314.4|160184.4|30
1651815340000|2022-05-06 05:35:40|160320.6|160190.6|160308.8|160178.8|160323.9|160193.9|160308.8|160178.8|33
1651815350000|2022-05-06 05:35:50|160308.6|160178.6|160315.2|160185.2|160318.3|160188.3|160306.4|160176.4|32
1651815360000|2022-05-06 05:36:00|160314.4|160184.4|160313.6|160183.6|160323.7|160193.7|160309.8|160179.8|39
1651815370000|2022-05-06 05:36:10|160312.5|160182.5|160318.7|160188.7|160320.2|160190.2|160311.3|160181.3|37
1651815380000|2022-05-06 05:36:20|160314.8|160184.8|160323.1|160193.1|160326.5|160196.5|160312.4|160182.4|29
1651815390000|2022-05-06 05:36:30|160318.9|160188.9|160323.8|160193.8|160325|160195|160318.2|160188.2|32
1651815400000|2022-05-06 05:36:40|160324.3|160194.3|160325|160195|160325.3|160195.3|160320.5|160190.5|32
1651815410000|2022-05-06 05:36:50|160325.1|160195.1|160317|160187|160325.5|160195.5|160315.7|160185.7|29
1651815420000|2022-05-06 05:37:00|160315.6|160185.6|160319|160189|160322.2|160192.2|160308.8|160178.8|36
1651815430000|2022-05-06 05:37:10|160315.8|160185.8|160313.8|160183.8|160318.3|160188.3|160296.5|160166.5|32
1651815440000|2022-05-06 05:37:20|160314.2|160184.2|160318.2|160188.2|160321.6|160191.6|160314.2|160184.2|30
1651815450000|2022-05-06 05:37:30|160319.1|160189.1|160320|160190|160322|160192|160316.8|160186.8|27
1651815460000|2022-05-06 05:37:40|160321.4|160191.4|160320.9|160190.9|160321.4|160191.4|160317.7|160187.7|19
1651815470000|2022-05-06 05:37:50|160320.7|160190.7|160316.5|160186.5|160320.7|160190.7|160313.6|160183.6|35
1651815480000|2022-05-06 05:38:00|160315.7|160185.7|160306.9|160176.9|160316.2|160186.2|160306.3|160176.3|29
1651815490000|2022-05-06 05:38:10|160308.1|160178.1|160312.9|160182.9|160314.4|160184.4|160305.3|160175.3|30
1651815500000|2022-05-06 05:38:20|160313.7|160183.7|160311.4|160181.4|160314.2|160184.2|160310.6|160180.6|23
1651815510000|2022-05-06 05:38:30|160311.7|160181.7|160314.3|160184.3|160315.3|160185.3|160310.5|160180.5|16
1651815520000|2022-05-06 05:38:40|160314.4|160184.4|160311.4|160181.4|160316.1|160186.1|160308.9|160178.9|16
1651815530000|2022-05-06 05:38:50|160311.3|160181.3|160300.2|160170.2|160319.4|160189.4|160300.2|160170.2|30
1651815540000|2022-05-06 05:39:00|160298.5|160168.5|160302.1|160172.1|160308.2|160178.2|160293.4|160163.4|32
1651815550000|2022-05-06 05:39:10|160301.8|160171.8|160301|160171|160304.2|160174.2|160299.8|160169.8|21
1651815560000|2022-05-06 05:39:20|160300.6|160170.6|160297.8|160167.8|160302|160172|160295.4|160165.4|24
1651815570000|2022-05-06 05:39:30|160297.7|160167.7|160306.6|160176.6|160307.8|160177.8|160296.4|160166.4|28
1651815580000|2022-05-06 05:39:40|160297|160167|160302|160172|160308.2|160178.2|160293.3|160163.3|25
1651815590000|2022-05-06 05:39:50|160303.7|160173.7|160308.6|160178.6|160310.2|160180.2|160297.4|160167.4|29
1651815600000|2022-05-06 05:40:00|160307.7|160177.7|160306.1|160176.1|160309.9|160179.9|160298.6|160168.6|32
1651815610000|2022-05-06 05:40:10|160309|160179|160309.8|160179.8|160310.2|160180.2|160307.2|160177.2|27
1651815620000|2022-05-06 05:40:20|160308.5|160178.5|160315.2|160185.2|160317.1|160187.1|160306.8|160176.8|30
1651815630000|2022-05-06 05:40:30|160317.7|160187.7|160314.1|160184.1|160317.7|160187.7|160311.7|160181.7|23
1651815640000|2022-05-06 05:40:40|160314.6|160184.6|160308.2|160178.2|160317.6|160187.6|160308.1|160178.1|26
1651815650000|2022-05-06 05:40:50|160307.8|160177.8|160315.2|160185.2|160317.8|160187.8|160301.7|160171.7|28
1651815660000|2022-05-06 05:41:00|160316.4|160186.4|160327.7|160197.7|160329.4|160199.4|160315.5|160185.5|31
1651815670000|2022-05-06 05:41:10|160327.8|160197.8|160335.3|160205.3|160337.5|160207.5|160322.2|160192.2|26
1651815680000|2022-05-06 05:41:20|160334|160204|160374.2|160244.2|160380.6|160250.6|160331.5|160201.5|28
1651815690000|2022-05-06 05:41:30|160375.3|160245.3|160386.3|160256.3|160386.4|160256.4|160372.3|160242.3|35
1651815700000|2022-05-06 05:41:40|160387.7|160257.7|160446.6|160316.6|160455.1|160325.1|160387.7|160257.7|39
1651815710000|2022-05-06 05:41:50|160448.2|160318.2|160440.2|160310.2|160449.9|160319.9|160437.6|160307.6|36
1651815720000|2022-05-06 05:42:00|160443.1|160313.1|160435.3|160305.3|160445.1|160315.1|160429.9|160299.9|35
1651815730000|2022-05-06 05:42:10|160436.7|160306.7|160453.4|160323.4|160455.5|160325.5|160430.1|160300.1|33
1651815740000|2022-05-06 05:42:20|160461.9|160331.9|160442.7|160312.7|160465.2|160335.2|160434.2|160304.2|34
1651815750000|2022-05-06 05:42:30|160442.3|160312.3|160436.6|160306.6|160449.9|160319.9|160436.6|160306.6|24
1651815760000|2022-05-06 05:42:40|160440.6|160310.6|160429|160299|160440.8|160310.8|160427.7|160297.7|27
1651815770000|2022-05-06 05:42:50|160434.1|160304.1|160436.1|160306.1|160437.7|160307.7|160426.6|160296.6|17
1651815780000|2022-05-06 05:43:00|160435.2|160305.2|160436.4|160306.4|160440.8|160310.8|160429.5|160299.5|12
1651815790000|2022-05-06 05:43:10|160433.3|160303.3|160428.9|160298.9|160433.5|160303.5|160428.9|160298.9|14
1651815800000|2022-05-06 05:43:20|160430.5|160300.5|160427|160297|160433.2|160303.2|160426.1|160296.1|15
1651815810000|2022-05-06 05:43:30|160425.6|160295.6|160422.3|160292.3|160441.5|160311.5|160421.5|160291.5|22
1651815820000|2022-05-06 05:43:40|160426|160296|160419.5|160289.5|160427.1|160297.1|160419.5|160289.5|17
1651815830000|2022-05-06 05:43:50|160419.7|160289.7|160424|160294|160424.1|160294.1|160419.7|160289.7|12
1651815840000|2022-05-06 05:44:00|160423.7|160293.7|160417.8|160287.8|160428.3|160298.3|160417.8|160287.8|12
1651815850000|2022-05-06 05:44:10|160415.8|160285.8|160414.9|160284.9|160419.6|160289.6|160413.3|160283.3|19
1651815860000|2022-05-06 05:44:20|160415.1|160285.1|160424.6|160294.6|160424.6|160294.6|160413.4|160283.4|20
1651815870000|2022-05-06 05:44:30|160435.4|160305.4|160412.7|160282.7|160435.4|160305.4|160411|160281|22
1651815880000|2022-05-06 05:44:40|160413.9|160283.9|160419.3|160289.3|160419.6|160289.6|160412.8|160282.8|10
1651815890000|2022-05-06 05:44:50|160413.8|160283.8|160422.4|160292.4|160422.4|160292.4|160413.8|160283.8|7
1651815900000|2022-05-06 05:45:00|160420.8|160290.8|160414.3|160284.3|160420.9|160290.9|160413.4|160283.4|7
1651815910000|2022-05-06 05:45:10|160414.2|160284.2|160410.2|160280.2|160414.2|160284.2|160406.7|160276.7|5
1651815920000|2022-05-06 05:45:20|160412.3|160282.3|160415.6|160285.6|160418|160288|160412.1|160282.1|6
1651815930000|2022-05-06 05:45:30|160421.4|160291.4|160421.8|160291.8|160422.1|160292.1|160414.7|160284.7|4
1651815940000|2022-05-06 05:45:40|160422|160292|160422.7|160292.7|160429.1|160299.1|160422|160292|12
1651815950000|2022-05-06 05:45:50|160423.3|160293.3|160410.9|160280.9|160426.1|160296.1|160410.9|160280.9|6
1651815960000|2022-05-06 05:46:00|160420.9|160290.9|160419.2|160289.2|160421.4|160291.4|160415.4|160285.4|8
1651815970000|2022-05-06 05:46:10|160415.4|160285.4|160418|160288|160418.9|160288.9|160414.1|160284.1|5
1651815980000|2022-05-06 05:46:20|160414.9|160284.9|160416.3|160286.3|160449.5|160286.3|160409.9|160249.1|5
1651815990000|2022-05-06 05:46:30|160411.2|160281.2|160424.7|160294.7|160424.7|160294.7|160411.2|160281.2|9
1651816000000|2022-05-06 05:46:40|160425.7|160295.7|160426.4|160296.4|160431.5|160301.5|160425.7|160295.7|17
1651816010000|2022-05-06 05:46:50|160423.3|160293.3|160429.9|160299.9|160429.9|160299.9|160410.5|160280.5|21
1651816020000|2022-05-06 05:47:00|160427.5|160297.5|160426.7|160296.7|160440.2|160310.2|160420.3|160290.3|16
1651816030000|2022-05-06 05:47:10|160427.5|160297.5|160426.5|160296.5|160433.1|160303.1|160417.2|160287.2|23
1651816040000|2022-05-06 05:47:20|160426.1|160296.1|160433.3|160303.3|160435.7|160305.7|160426|160296|33
1651816050000|2022-05-06 05:47:30|160435.3|160305.3|160439|160309|160439.6|160309.6|160431.8|160301.8|27
1651816060000|2022-05-06 05:47:40|160437.8|160307.8|160436.9|160306.9|160438.2|160308.2|160432.8|160302.8|31
1651816070000|2022-05-06 05:47:50|160434.3|160304.3|160420.3|160290.3|160435.8|160305.8|160414.8|160284.8|27
1651816080000|2022-05-06 05:48:00|160420.2|160290.2|160431.6|160301.6|160442.3|160312.3|160420.2|160290.2|33
1651816090000|2022-05-06 05:48:10|160430|160300|160429.6|160299.6|160431.2|160301.2|160426.7|160296.7|31
1651816100000|2022-05-06 05:48:20|160430.2|160300.2|160432.3|160302.3|160434.5|160304.5|160426.8|160296.8|27
1651816110000|2022-05-06 05:48:30|160432.2|160302.2|160431.6|160301.6|160436.7|160306.7|160431.4|160301.4|28
1651816120000|2022-05-06 05:48:40|160428.9|160298.9|160429.8|160299.8|160435.6|160305.6|160425.3|160295.3|28
1651816130000|2022-05-06 05:48:50|160430|160300|160431.2|160301.2|160434.9|160304.9|160427|160297|20
1651816140000|2022-05-06 05:49:00|160436.6|160306.6|160432.9|160302.9|160436.6|160306.6|160425.4|160295.4|25
1651816150000|2022-05-06 05:49:10|160436.3|160306.3|160433|160303|160436.3|160306.3|160425.9|160295.9|28
1651816160000|2022-05-06 05:49:20|160433.4|160303.4|160434.1|160304.1|160436.5|160306.5|160429.9|160299.9|26
1651816170000|2022-05-06 05:49:30|160433.9|160303.9|160423.4|160293.4|160435.4|160305.4|160417.6|160287.6|27
1651816180000|2022-05-06 05:49:40|160423.6|160293.6|160430.7|160300.7|160438.3|160308.3|160418.1|160288.1|29
1651816190000|2022-05-06 05:49:50|160435|160305|160434.1|160304.1|160438.4|160308.4|160413.3|160283.3|28
1651816200000|2022-05-06 05:50:00|160432.5|160302.5|160435.5|160305.5|160436.9|160306.9|160429|160299|22
1651816210000|2022-05-06 05:50:10|160435.6|160305.6|160439.6|160309.6|160439.6|160309.6|160435.2|160305.2|6
1651816220000|2022-05-06 05:50:20|160439.2|160309.2|160441.4|160311.4|160441.4|160311.4|160435.6|160305.6|9
1651816230000|2022-05-06 05:50:30|160443|160313|160441.5|160311.5|160445.8|160315.8|160435.8|160305.8|22
1651816240000|2022-05-06 05:50:40|160443.9|160313.9|160443.5|160313.5|160443.9|160313.9|160434.6|160304.6|15
1651816250000|2022-05-06 05:50:50|160441.4|160311.4|160446.6|160316.6|160450.8|160320.8|160439.4|160309.4|12
1651816260000|2022-05-06 05:51:00|160447.3|160317.3|160433.3|160303.3|160448|160318|160432.8|160302.8|18
1651816270000|2022-05-06 05:51:10|160434.3|160304.3|160437.1|160307.1|160437.1|160307.1|160432.1|160302.1|7
1651816280000|2022-05-06 05:51:20|160439.4|160309.4|160438.2|160308.2|160439.5|160309.5|160431.2|160301.2|14
1651816290000|2022-05-06 05:51:30|160436|160306|160438.8|160308.8|160438.9|160308.9|160436|160306|5
1651816300000|2022-05-06 05:51:40|160435.6|160305.6|160442.4|160312.4|160442.9|160312.9|160435.6|160305.6|9
1651816310000|2022-05-06 05:51:50|160450.6|160320.6|160446.4|160316.4|160457|160327|160445.7|160315.7|6
1651816320000|2022-05-06 05:52:00|160447.9|160317.9|160445.6|160315.6|160450|160320|160438|160308|28
1651816330000|2022-05-06 05:52:10|160445.5|160315.5|160445.7|160315.7|160447.9|160317.9|160438.8|160308.8|28
1651816340000|2022-05-06 05:52:20|160437.9|160307.9|160450.9|160320.9|160454.2|160324.2|160426|160296|25
1651816350000|2022-05-06 05:52:30|160442.2|160312.2|160443.9|160313.9|160458.6|160328.6|160428.8|160298.8|24
1651816360000|2022-05-06 05:52:40|160430.1|160300.1|160452.5|160322.5|160462.6|160332.6|160430.1|160300.1|17
1651816370000|2022-05-06 05:52:50|160452.1|160322.1|160451.7|160321.7|160458.4|160328.4|160447.1|160317.1|20
1651816380000|2022-05-06 05:53:00|160449.9|160319.9|160442.5|160312.5|160449.9|160319.9|160437.1|160307.1|22
1651816390000|2022-05-06 05:53:10|160439.7|160309.7|160452.4|160322.4|160458.1|160328.1|160436.5|160306.5|32
1651816400000|2022-05-06 05:53:20|160453.2|160323.2|160444.5|160314.5|160453.2|160323.2|160440|160310|20
1651816410000|2022-05-06 05:53:30|160431.3|160301.3|160445.3|160315.3|160450.7|160320.7|160431.3|160301.3|29
1651816420000|2022-05-06 05:53:40|160446|160316|160448|160318|160453.5|160323.5|160444|160314|30
1651816430000|2022-05-06 05:53:50|160451.2|160321.2|160448|160318|160452.2|160322.2|160443.8|160313.8|25
1651816440000|2022-05-06 05:54:00|160448.4|160318.4|160453.9|160323.9|160453.9|160323.9|160448.4|160318.4|22
1651816450000|2022-05-06 05:54:10|160443.4|160313.4|160452.8|160322.8|160459.9|160329.9|160438.6|160308.6|32
1651816460000|2022-05-06 05:54:20|160455.2|160325.2|160443.2|160313.2|160455.2|160325.2|160439.1|160309.1|31
1651816470000|2022-05-06 05:54:30|160442.7|160312.7|160444.1|160314.1|160445.1|160315.1|160436.9|160306.9|21
1651816480000|2022-05-06 05:54:40|160442.5|160312.5|160441.9|160311.9|160444|160314|160439.9|160309.9|21
1651816490000|2022-05-06 05:54:50|160440.7|160310.7|160442.5|160312.5|160442.5|160312.5|160438.9|160308.9|13
1651816500000|2022-05-06 05:55:00|160443.9|160313.9|160439.6|160309.6|160449|160319|160435.5|160305.5|10
1651816510000|2022-05-06 05:55:10|160443.6|160313.6|160438.6|160308.6|160446.2|160316.2|160436.1|160306.1|23
1651816520000|2022-05-06 05:55:20|160439.1|160309.1|160442.8|160312.8|160459.3|160329.3|160437.9|160307.9|28
1651816530000|2022-05-06 05:55:30|160439.9|160309.9|160442.4|160312.4|160452.6|160322.6|160432.9|160302.9|25
1651816540000|2022-05-06 05:55:40|160444.3|160314.3|160446.9|160316.9|160447.9|160317.9|160440.8|160310.8|26
1651816550000|2022-05-06 05:55:50|160449.1|160319.1|160453.5|160323.5|160454.2|160324.2|160446.6|160316.6|23
1651816560000|2022-05-06 05:56:00|160449.8|160319.8|160507.7|160377.7|160508.7|160378.7|160441.1|160311.1|37
1651816570000|2022-05-06 05:56:10|160512.9|160382.9|160534.2|160404.2|160535.7|160405.7|160512.9|160382.9|22
1651816580000|2022-05-06 05:56:20|160516.8|160386.8|160506.6|160376.6|160516.8|160386.8|160505|160375|27
1651816590000|2022-05-06 05:56:30|160505.3|160375.3|160502.7|160372.7|160508|160378|160502|160372|16
1651816600000|2022-05-06 05:56:40|160504.3|160374.3|160510.6|160380.6|160510.6|160380.6|160503.2|160373.2|12
1651816610000|2022-05-06 05:56:50|160511.5|160381.5|160505.6|160375.6|160521.3|160391.3|160505.6|160375.6|8
1651816620000|2022-05-06 05:57:00|160541.3|160411.3|160534|160404|160547.9|160417.9|160531.9|160401.9|29
1651816630000|2022-05-06 05:57:10|160532|160402|160533.6|160403.6|160542.3|160412.3|160531.2|160401.2|14
1651816640000|2022-05-06 05:57:20|160533.1|160403.1|160536.4|160406.4|160538.9|160408.9|160531|160401|23
1651816650000|2022-05-06 05:57:30|160537.8|160407.8|160560|160430|160567.2|160437.2|160536.6|160406.6|31
1651816660000|2022-05-06 05:57:40|160562.6|160432.6|160560.4|160430.4|160570.5|160440.5|160557|160427|35
1651816670000|2022-05-06 05:57:50|160559.2|160429.2|160515.2|160385.2|160564|160434|160511.3|160381.3|25
1651816680000|2022-05-06 05:58:00|160517.6|160387.6|160520.8|160390.8|160527.8|160397.8|160515.8|160385.8|31
1651816690000|2022-05-06 05:58:10|160521.3|160391.3|160533.3|160403.3|160536.5|160406.5|160519.7|160389.7|28
1651816700000|2022-05-06 05:58:20|160532.4|160402.4|160524.9|160394.9|160534|160404|160524.9|160394.9|24
1651816710000|2022-05-06 05:58:30|160522.7|160392.7|160526.1|160396.1|160531.4|160401.4|160522.7|160392.7|18
1651816720000|2022-05-06 05:58:40|160532.4|160402.4|160511.2|160381.2|160541.6|160411.6|160511.2|160381.2|17
1651816730000|2022-05-06 05:58:50|160515.1|160385.1|160514.7|160384.7|160554.7|160396.8|160507.3|160347.3|32
1651816740000|2022-05-06 05:59:00|160518.7|160388.7|160514|160384|160520.9|160390.9|160511.6|160381.6|27
1651816750000|2022-05-06 05:59:10|160513.3|160383.3|160472|160342|160513.3|160383.3|160458.9|160328.9|36
1651816760000|2022-05-06 05:59:20|160473.2|160343.2|160463.1|160333.1|160473.8|160343.8|160462.4|160332.4|30
1651816770000|2022-05-06 05:59:30|160463.3|160333.3|160457.9|160327.9|160465.5|160335.5|160455.4|160325.4|30
1651816780000|2022-05-06 05:59:40|160459.6|160329.6|160466.3|160336.3|160467.8|160337.8|160456.2|160326.2|23
1651816790000|2022-05-06 05:59:50|160515.2|160280.8|160468.2|160338.2|160515.2|160350|160457.7|160280.2|30
1651816800000|2022-05-06 06:00:00|160477.4|160347.4|160501.3|160371.3|160501.3|160371.3|160460.5|160330.5|35
1651816810000|2022-05-06 06:00:10|160501.1|160371.1|160518.6|160388.6|160521.5|160391.5|160495.5|160365.5|34
1651816820000|2022-05-06 06:00:20|160518.5|160388.5|160516.2|160386.2|160518.5|160388.5|160507.6|160377.6|31
1651816830000|2022-05-06 06:00:30|160518.3|160388.3|160528.7|160398.7|160538.3|160408.3|160518.3|160388.3|31
1651816840000|2022-05-06 06:00:40|160526.1|160396.1|160526|160396|160530|160400|160525.1|160395.1|18
1651816850000|2022-05-06 06:00:50|160523.9|160393.9|160527.2|160397.2|160529.1|160399.1|160522.6|160392.6|22
1651816860000|2022-05-06 06:01:00|160527.8|160397.8|160521.9|160391.9|160527.9|160397.9|160516.8|160386.8|36
1651816870000|2022-05-06 06:01:10|160519.1|160389.1|160530.9|160400.9|160532.2|160402.2|160516.7|160386.7|32
1651816880000|2022-05-06 06:01:20|160529.6|160399.6|160527.8|160397.8|160532.2|160402.2|160524.3|160394.3|28
1651816890000|2022-05-06 06:01:30|160526.9|160396.9|160520.9|160390.9|160527.5|160397.5|160519.5|160389.5|23
1651816900000|2022-05-06 06:01:40|160522.3|160392.3|160524.7|160394.7|160527.1|160397.1|160522.2|160392.2|22
1651816910000|2022-05-06 06:01:50|160524.9|160394.9|160610.8|160480.8|160613.4|160483.4|160524.9|160394.9|26
1651816920000|2022-05-06 06:02:00|160613|160483|160600.7|160470.7|160613|160483|160598.7|160468.7|36
1651816930000|2022-05-06 06:02:10|160600.1|160470.1|160606.9|160476.9|160609.9|160479.9|160600.1|160470.1|30
1651816940000|2022-05-06 06:02:20|160606.7|160476.7|160675.8|160545.8|160681.1|160551.1|160603.4|160473.4|28
1651816950000|2022-05-06 06:02:30|160678.5|160548.5|160708.4|160578.4|160708.4|160578.4|160675.1|160545.1|21
1651816960000|2022-05-06 06:02:40|160728.2|160598.2|160707.5|160577.5|160728.2|160598.2|160706|160576|32
1651816970000|2022-05-06 06:02:50|160712.1|160582.1|160655.4|160525.4|160712.3|160582.3|160647.2|160517.2|34
1651816980000|2022-05-06 06:03:00|160653.5|160523.5|160624.6|160494.6|160657|160527|160620.4|160490.4|34
1651816990000|2022-05-06 06:03:10|160625|160495|160645|160515|160655.2|160525.2|160623.8|160493.8|37
1651817000000|2022-05-06 06:03:20|160643.3|160513.3|160630|160500|160643.3|160513.3|160624.4|160494.4|33
1651817010000|2022-05-06 06:03:30|160630.3|160500.3|160633.1|160503.1|160634.1|160504.1|160629.4|160499.4|23
1651817020000|2022-05-06 06:03:40|160631.7|160501.7|160645.9|160515.9|160652.3|160522.3|160623.8|160493.8|32
1651817030000|2022-05-06 06:03:50|160645.8|160515.8|160627.7|160497.7|160650.5|160520.5|160624.8|160494.8|37
1651817040000|2022-05-06 06:04:00|160628.2|160498.2|160573.8|160443.8|160664.2|160534.2|160568.1|160438.1|40
1651817050000|2022-05-06 06:04:10|160574.7|160444.7|160596.8|160466.8|160615.8|160485.8|160573.5|160443.5|30
1651817060000|2022-05-06 06:04:20|160597.6|160467.6|160636.7|160506.7|160643.2|160513.2|160596.3|160466.3|29
1651817070000|2022-05-06 06:04:30|160638.7|160508.7|160634.6|160504.6|160641.3|160511.3|160630.6|160500.6|28
1651817080000|2022-05-06 06:04:40|160635.6|160505.6|160621.3|160491.3|160644.5|160514.5|160606.3|160476.3|37
1651817090000|2022-05-06 06:04:50|160617.5|160487.5|160579.4|160449.4|160624|160494|160569|160439|37
1651817100000|2022-05-06 06:05:00|160578.2|160448.2|160601|160471|160602.6|160472.6|160577.5|160447.5|38
1651817110000|2022-05-06 06:05:10|160605.5|160475.5|160637.1|160507.1|160644.6|160514.6|160599.5|160469.5|27
1651817120000|2022-05-06 06:05:20|160644.9|160514.9|160643.4|160513.4|160647|160517|160638.7|160508.7|33
1651817130000|2022-05-06 06:05:30|160641|160511|160601.5|160471.5|160655.8|160525.8|160596.2|160466.2|29
1651817140000|2022-05-06 06:05:40|160601.1|160471.1|160601.2|160471.2|160602|160472|160594.3|160464.3|20
1651817150000|2022-05-06 06:05:50|160600.6|160470.6|160597.3|160467.3|160600.6|160470.6|160597.3|160467.3|10
1651817160000|2022-05-06 06:06:00|160597.9|160467.9|160597.5|160467.5|160601.5|160471.5|160596.5|160466.5|19
1651817170000|2022-05-06 06:06:10|160596.2|160466.2|160588.7|160458.7|160596.2|160466.2|160585.8|160455.8|18
1651817180000|2022-05-06 06:06:20|160587.7|160457.7|160591.2|160461.2|160591.6|160461.6|160587.7|160457.7|16
1651817190000|2022-05-06 06:06:30|160590.6|160460.6|160611.5|160481.5|160611.5|160481.5|160559|160429|38
1651817200000|2022-05-06 06:06:40|160611.2|160481.2|160609.8|160479.8|160613.1|160483.1|160606.2|160476.2|34
1651817210000|2022-05-06 06:06:50|160611.5|160481.5|160613.1|160483.1|160614.7|160484.7|160610.6|160480.6|33
1651817220000|2022-05-06 06:07:00|160613|160483|160614.5|160484.5|160614.8|160484.8|160611|160481|27
1651817230000|2022-05-06 06:07:10|160614|160484|160602.6|160472.6|160616.4|160486.4|160602.6|160472.6|37
1651817240000|2022-05-06 06:07:20|160602.7|160472.7|160600.4|160470.4|160604.8|160474.8|160598.8|160468.8|30
1651817250000|2022-05-06 06:07:30|160600.6|160470.6|160605.2|160475.2|160610.7|160480.7|160600.6|160470.6|37
1651817260000|2022-05-06 06:07:40|160604.9|160474.9|160604|160474|160606.1|160476.1|160603|160473|29
1651817270000|2022-05-06 06:07:50|160603.9|160473.9|160599.3|160469.3|160614.8|160484.8|160595.1|160465.1|36
1651817280000|2022-05-06 06:08:00|160599.4|160469.4|160603.3|160473.3|160605.5|160475.5|160597.6|160467.6|36
1651817290000|2022-05-06 06:08:10|160590.4|160460.4|160598.8|160468.8|160601|160471|160590.4|160460.4|36
1651817300000|2022-05-06 06:08:20|160598.5|160468.5|160600.8|160470.8|160607.4|160477.4|160597.2|160467.2|36
1651817310000|2022-05-06 06:08:30|160600.9|160470.9|160601.2|160471.2|160603.4|160473.4|160597|160467|33
1651817320000|2022-05-06 06:08:40|160601.3|160471.3|160607.3|160477.3|160610.8|160480.8|160601.3|160471.3|29
1651817330000|2022-05-06 06:08:50|160605.5|160475.5|160614.1|160484.1|160614.1|160484.1|160601.3|160471.3|29
1651817340000|2022-05-06 06:09:00|160602.2|160472.2|160607.3|160477.3|160612.7|160482.7|160597.7|160467.7|35
1651817350000|2022-05-06 06:09:10|160611.3|160481.3|160602.9|160472.9|160616.9|160486.9|160602.9|160472.9|38
1651817360000|2022-05-06 06:09:20|160602.5|160472.5|160601.6|160471.6|160605.6|160475.6|160600.9|160470.9|31
1651817370000|2022-05-06 06:09:30|160601.8|160471.8|160610.8|160480.8|160610.8|160480.8|160601.1|160471.1|27
1651817380000|2022-05-06 06:09:40|160608.1|160478.1|160607.8|160477.8|160610.4|160480.4|160605.7|160475.7|26
1651817390000|2022-05-06 06:09:50|160606.9|160476.9|160606.9|160476.9|160614|160484|160603.9|160473.9|30
1651817400000|2022-05-06 06:10:00|160605.8|160475.8|160602.8|160472.8|160606.9|160476.9|160597.1|160467.1|32
1651817410000|2022-05-06 06:10:10|160603.3|160473.3|160598|160468|160608.4|160478.4|160598|160468|32
1651817420000|2022-05-06 06:10:20|160597.6|160467.6|160603|160473|160603.7|160473.7|160597.6|160467.6|31
1651817430000|2022-05-06 06:10:30|160603.1|160473.1|160606.2|160476.2|160611.5|160481.5|160602.7|160472.7|25
1651817440000|2022-05-06 06:10:40|160605.9|160475.9|160604.8|160474.8|160607.9|160492.8|160578.5|160469.8|31
1651817450000|2022-05-06 06:10:50|160603.6|160473.6|160603.8|160473.8|160609.7|160479.7|160599|160469|35
1651817460000|2022-05-06 06:11:00|160604.3|160474.3|160602|160472|160605.5|160475.5|160598.9|160468.9|24
1651817470000|2022-05-06 06:11:10|160603.5|160473.5|160602.3|160472.3|160606|160481.9|160571.9|160461.5|38
1651817480000|2022-05-06 06:11:20|160600.6|160470.6|160603|160473|160604.1|160474.1|160598.1|160468.1|27
1651817490000|2022-05-06 06:11:30|160578.5|160488.5|160603.4|160473.4|160604.5|160488.5|160578.5|160467.2|33
1651817500000|2022-05-06 06:11:40|160601.5|160471.5|160604.5|160474.5|160604.5|160474.5|160594.7|160464.7|36
1651817510000|2022-05-06 06:11:50|160604.8|160474.8|160578.3|160488.3|160611.8|160494.9|160575.1|160465|25
1651817520000|2022-05-06 06:12:00|160580.2|160490.2|160567.8|160477.8|160580.2|160490.2|160567.6|160477.6|19
1651817530000|2022-05-06 06:12:10|160566.6|160476.6|160566.3|160476.3|160578|160488|160559|160469|18
1651817540000|2022-05-06 06:12:20|160565.8|160475.8|160566.2|160476.2|160568.7|160478.7|160563.8|160473.8|25
1651817550000|2022-05-06 06:12:30|160564.3|160474.3|160525.3|160435.3|160564.3|160474.3|160520.9|160410.2|26
1651817560000|2022-05-06 06:12:40|160524.9|160434.9|160525.9|160435.9|160525.9|160435.9|160521.8|160431.8|20
1651817570000|2022-05-06 06:12:50|160546.2|160416.2|160541.3|160451.3|160567.4|160456.4|160541.3|160416.2|16
1651817580000|2022-05-06 06:13:00|160562.2|160432.2|160563.3|160433.3|160567.7|160437.7|160562.2|160432.2|17
1651817590000|2022-05-06 06:13:10|160562.8|160432.8|160563.6|160433.6|160566.3|160436.3|160562.3|160432.3|17
1651817600000|2022-05-06 06:13:20|160563.2|160433.2|160639|160509|160665.2|160542.2|160561.1|160431.1|34
1651817610000|2022-05-06 06:13:30|160637.2|160507.2|160616.1|160486.1|160637.6|160507.6|160613.7|160483.7|37
1651817620000|2022-05-06 06:13:40|160615.2|160485.2|160629.6|160499.6|160639.3|160509.3|160608.6|160478.6|32
1651817630000|2022-05-06 06:13:50|160629.3|160499.3|160648.3|160518.3|160654.7|160524.7|160627.7|160497.7|33
1651817640000|2022-05-06 06:14:00|160647.6|160517.6|160614.3|160484.3|160660.3|160530.3|160607.8|160477.8|36
1651817650000|2022-05-06 06:14:10|160613.8|160483.8|160557.7|160427.7|160628.7|160498.7|160557.7|160427.7|27
1651817660000|2022-05-06 06:14:20|160562.1|160432.1|160561.8|160431.8|160571.2|160441.2|160543.9|160413.9|39
1651817670000|2022-05-06 06:14:30|160562.5|160432.5|160560.4|160430.4|160565.5|160435.5|160558.5|160428.5|25
1651817680000|2022-05-06 06:14:40|160560.5|160430.5|160535.9|160445.9|160573.1|160464.6|160526.7|160427.6|32
1651817690000|2022-05-06 06:14:50|160515.9|160425.9|160479.6|160349.6|160534.8|160430.8|160474.8|160344.8|26
1651817700000|2022-05-06 06:15:00|160482.7|160352.7|160486.8|160356.8|160489|160359|160473|160343|37
1651817710000|2022-05-06 06:15:10|160488.5|160358.5|160490.7|160360.7|160490.7|160360.7|160485.9|160355.9|32
1651817720000|2022-05-06 06:15:20|160490.1|160360.1|160498.3|160368.3|160498.4|160368.4|160488.4|160358.4|25
1651817730000|2022-05-06 06:15:30|160496.8|160366.8|160511.6|160381.6|160518.2|160388.2|160495.7|160365.7|26
1651817740000|2022-05-06 06:15:40|160510.3|160380.3|160508|160378|160519.9|160389.9|160508|160378|19
1651817750000|2022-05-06 06:15:50|160509.5|160379.5|160510.8|160380.8|160512.7|160382.7|160506.5|160376.5|20
1651817760000|2022-05-06 06:16:00|160509.9|160379.9|160485.6|160355.6|160509.9|160379.9|160478.9|160348.9|22
1651817770000|2022-05-06 06:16:10|160483.7|160353.7|160489.3|160359.3|160492.6|160362.6|160483.7|160353.7|18
1651817780000|2022-05-06 06:16:20|160490.2|160360.2|160515.2|160385.2|160517.2|160387.2|160489.9|160359.9|26
1651817790000|2022-05-06 06:16:30|160514.9|160384.9|160517.5|160387.5|160519.7|160389.7|160509.2|160379.2|21
1651817800000|2022-05-06 06:16:40|160519.3|160389.3|160515.5|160385.5|160519.4|160389.4|160515.5|160385.5|10
1651817810000|2022-05-06 06:16:50|160514.2|160384.2|160539|160409|160544.4|160414.4|160514.2|160384.2|20
1651817820000|2022-05-06 06:17:00|160536.2|160406.2|160560.7|160430.7|160560.7|160430.7|160536.2|160406.2|27
1651817830000|2022-05-06 06:17:10|160574.2|160444.2|160584.6|160454.6|160613.7|160483.7|160570.2|160440.2|38
1651817840000|2022-05-06 06:17:20|160583.7|160453.7|160587.3|160457.3|160587.3|160457.3|160583.1|160453.1|33
1651817850000|2022-05-06 06:17:30|160589.1|160459.1|160566|160436|160614.5|160484.5|160552.7|160422.7|36
1651817860000|2022-05-06 06:17:40|160562.7|160432.7|160522.4|160392.4|160566.3|160436.3|160515.4|160385.4|33
1651817870000|2022-05-06 06:17:50|160518.8|160388.8|160519.8|160389.8|160524.2|160394.2|160517.9|160387.9|35
1651817880000|2022-05-06 06:18:00|160523.7|160393.7|160529.5|160399.5|160529.5|160399.5|160522.1|160392.1|27
1651817890000|2022-05-06 06:18:10|160529.6|160399.6|160525|160395|160530.1|160400.1|160523.1|160393.1|23
1651817900000|2022-05-06 06:18:20|160523.2|160393.2|160533.6|160403.6|160536.9|160406.9|160521.8|160391.8|28
1651817910000|2022-05-06 06:18:30|160532.9|160402.9|160534.9|160404.9|160544.5|160414.5|160530.3|160400.3|30
1651817920000|2022-05-06 06:18:40|160535.3|160405.3|160569.3|160439.3|160579.5|160449.5|160535.3|160405.3|31
1651817930000|2022-05-06 06:18:50|160571.7|160441.7|160576.1|160446.1|160576.6|160446.6|160563.7|160433.7|23
1651817940000|2022-05-06 06:19:00|160573.8|160443.8|160517.4|160387.4|160573.8|160443.8|160510|160380|29
1651817950000|2022-05-06 06:19:10|160517.1|160387.1|160524.9|160394.9|160525.6|160395.6|160514.5|160384.5|27
1651817960000|2022-05-06 06:19:20|160523.9|160393.9|160514.5|160384.5|160523.9|160393.9|160509.1|160379.1|23
1651817970000|2022-05-06 06:19:30|160513.7|160383.7|160465|160335|160520.4|160390.4|160461.9|160331.9|29
1651817980000|2022-05-06 06:19:40|160465.1|160335.1|160476.6|160346.6|160476.6|160346.6|160464.4|160334.4|28
1651817990000|2022-05-06 06:19:50|160474.3|160344.3|160451|160321|160475.8|160345.8|160449.9|160319.9|28
1651818000000|2022-05-06 06:20:00|160449.7|160319.7|160443.4|160313.4|160454|160324|160441.3|160311.3|32
1651818010000|2022-05-06 06:20:10|160445.2|160315.2|160485.2|160355.2|160490.8|160360.8|160444.4|160314.4|34
1651818020000|2022-05-06 06:20:20|160486|160356|160480.2|160350.2|160490|160360|160467.8|160337.8|35
1651818030000|2022-05-06 06:20:30|160479.2|160349.2|160474.6|160344.6|160484.1|160354.1|160470.5|160340.5|34
1651818040000|2022-05-06 06:20:40|160472|160342|160479|160349|160482.7|160352.7|160471.9|160341.9|36
1651818050000|2022-05-06 06:20:50|160478.8|160348.8|160473.9|160343.9|160478.8|160348.8|160450.6|160320.6|32
1651818060000|2022-05-06 06:21:00|160469.5|160339.5|160473.4|160343.4|160478.4|160348.4|160461.9|160331.9|35
1651818070000|2022-05-06 06:21:10|160473.7|160343.7|160480.3|160350.3|160483.2|160353.2|160472.9|160342.9|34
1651818080000|2022-05-06 06:21:20|160482.2|160352.2|160486.6|160356.6|160489.9|160359.9|160478.5|160348.5|34
1651818090000|2022-05-06 06:21:30|160486.5|160356.5|160475.3|160345.3|160488.3|160358.3|160468.9|160338.9|37
1651818100000|2022-05-06 06:21:40|160475.1|160345.1|160469.6|160339.6|160475.8|160345.8|160468.4|160338.4|32
1651818110000|2022-05-06 06:21:50|160472.3|160342.3|160466.6|160336.6|160478.2|160348.2|160466.6|160336.6|29
1651818120000|2022-05-06 06:22:00|160463.5|160333.5|160470.1|160340.1|160477.9|160347.9|160461.4|160331.4|32
1651818130000|2022-05-06 06:22:10|160465.4|160335.4|160448.4|160318.4|160471.7|160341.7|160441|160311|34
1651818140000|2022-05-06 06:22:20|160445.1|160315.1|160440.9|160310.9|160452.2|160322.2|160440.3|160310.3|31
1651818150000|2022-05-06 06:22:30|160441.5|160311.5|160441.6|160311.6|160442.3|160312.3|160429.6|160299.6|30
1651818160000|2022-05-06 06:22:40|160443.3|160313.3|160439.7|160309.7|160443.9|160313.9|160436.9|160306.9|32
1651818170000|2022-05-06 06:22:50|160440.3|160310.3|160436.1|160306.1|160441.5|160311.5|160436.1|160306.1|34
1651818180000|2022-05-06 06:23:00|160430.2|160300.2|160437.3|160307.3|160440.6|160310.6|160426.7|160296.7|39
1651818190000|2022-05-06 06:23:10|160438.1|160308.1|160433.8|160303.8|160445.9|160315.9|160433.8|160303.8|36
1651818200000|2022-05-06 06:23:20|160432.4|160302.4|160432.9|160302.9|160436|160306|160421.3|160291.3|29
1651818210000|2022-05-06 06:23:30|160433.6|160303.6|160439|160309|160440.2|160310.2|160431.3|160301.3|21
1651818220000|2022-05-06 06:23:40|160439.4|160309.4|160443|160313|160443.2|160313.2|160428.3|160298.3|25
1651818230000|2022-05-06 06:23:50|160441.4|160311.4|160440.9|160310.9|160441.9|160311.9|160440.5|160310.5|10
1651818240000|2022-05-06 06:24:00|160440.3|160310.3|160442|160312|160462.3|160332.3|160439.2|160309.2|15
1651818250000|2022-05-06 06:24:10|160444.9|160314.9|160439.5|160309.5|160446|160316|160439.5|160309.5|32
1651818260000|2022-05-06 06:24:20|160439.7|160309.7|160435.1|160305.1|160445.7|160315.7|160435.1|160305.1|19
1651818270000|2022-05-06 06:24:30|160435.9|160305.9|160435.1|160305.1|160439.3|160309.3|160426.3|160296.3|23
1651818280000|2022-05-06 06:24:40|160435.2|160305.2|160442.5|160312.5|160445.6|160315.6|160428.1|160298.1|25
1651818290000|2022-05-06 06:24:50|160441.3|160311.3|160433.2|160303.2|160444.4|160314.4|160430.4|160300.4|32
1651818300000|2022-05-06 06:25:00|160431.6|160301.6|160440.8|160310.8|160441.2|160311.2|160430.7|160300.7|33
1651818310000|2022-05-06 06:25:10|160442.3|160312.3|160440.5|160310.5|160443.5|160313.5|160440.5|160310.5|11
1651818320000|2022-05-06 06:25:20|160438.3|160308.3|160453|160323|160453|160323|160438.2|160308.2|32
1651818330000|2022-05-06 06:25:30|160452.8|160322.8|160453.9|160323.9|160456.2|160326.2|160452.8|160322.8|11
1651818340000|2022-05-06 06:25:40|160453.5|160323.5|160445.7|160315.7|160453.5|160323.5|160443.4|160313.4|23
1651818350000|2022-05-06 06:25:50|160445.4|160315.4|160439.4|160309.4|160445.4|160315.4|160439.2|160309.2|24
1651818360000|2022-05-06 06:26:00|160441.8|160311.8|160441.5|160311.5|160444.5|160314.5|160439.5|160309.5|27
1651818370000|2022-05-06 06:26:10|160442.3|160312.3|160444.5|160314.5|160450.4|160320.4|160439.5|160309.5|19
1651818380000|2022-05-06 06:26:20|160447.9|160317.9|160443.4|160313.4|160447.9|160317.9|160440.3|160310.3|18
1651818390000|2022-05-06 06:26:30|160446.3|160316.3|160451.7|160321.7|160451.7|160321.7|160444.7|160314.7|22
1651818400000|2022-05-06 06:26:40|160451.1|160321.1|160499.6|160369.6|160499.6|160369.6|160444.2|160314.2|29
1651818410000|2022-05-06 06:26:50|160500.1|160370.1|160504.3|160374.3|160505.1|160375.1|160495.4|160365.4|19
1651818420000|2022-05-06 06:27:00|160504.1|160374.1|160571.1|160441.1|160573|160443|160497.5|160367.5|23
1651818430000|2022-05-06 06:27:10|160569.7|160439.7|160579.5|160449.5|160579.6|160449.6|160565.7|160435.7|23
1651818440000|2022-05-06 06:27:20|160574|160444|160571.6|160441.6|160580|160450|160571.5|160441.5|19
1651818450000|2022-05-06 06:27:30|160570.9|160440.9|160578.4|160448.4|160580.5|160450.5|160570.9|160440.9|19
1651818460000|2022-05-06 06:27:40|160577.6|160447.6|160584.1|160454.1|160588.4|160458.4|160577.5|160447.5|24
1651818470000|2022-05-06 06:27:50|160583.5|160453.5|160585|160455|160589.1|160459.1|160583.1|160453.1|26
1651818480000|2022-05-06 06:28:00|160584|160454|160510.5|160380.5|160584|160454|160510.5|160380.5|29
1651818490000|2022-05-06 06:28:10|160510.7|160380.7|160509.8|160379.8|160510.7|160380.7|160506.5|160376.5|16
1651818500000|2022-05-06 06:28:20|160510|160380|160512.8|160382.8|160514.2|160384.2|160509.3|160379.3|16
1651818510000|2022-05-06 06:28:30|160513|160383|160517.6|160387.6|160517.8|160387.8|160512.7|160382.7|15
1651818520000|2022-05-06 06:28:40|160517.1|160387.1|160518|160388|160518.1|160388.1|160516.1|160386.1|8
1651818530000|2022-05-06 06:28:50|160517.3|160387.3|160526.1|160396.1|160530.7|160400.7|160516.7|160386.7|26
1651818540000|2022-05-06 06:29:00|160521.9|160391.9|160523|160393|160529.7|160399.7|160520.3|160390.3|29
1651818550000|2022-05-06 06:29:10|160523.3|160393.3|160529.9|160399.9|160529.9|160399.9|160523|160393|27
1651818560000|2022-05-06 06:29:20|160529.6|160399.6|160530|160400|160531|160401|160526.4|160396.4|21
1651818570000|2022-05-06 06:29:30|160530.3|160400.3|160528.5|160398.5|160534.2|160404.2|160528.1|160398.1|18
1651818580000|2022-05-06 06:29:40|160528.7|160398.7|160530.3|160400.3|160537.8|160407.8|160525|160395|26
1651818590000|2022-05-06 06:29:50|160532.2|160402.2|160533.4|160403.4|160537.3|160407.3|160528.2|160398.2|28
1651818600000|2022-05-06 06:30:00|160561.7|160431.7|160659.6|160529.6|160665.1|160535.1|160561.7|160431.7|34
1651818610000|2022-05-06 06:30:10|160659|160529|160660.8|160530.8|160661.1|160531.1|160651.4|160521.4|33
1651818620000|2022-05-06 06:30:20|160658.6|160528.6|160655.6|160525.6|160663|160533|160650.8|160520.8|24
1651818630000|2022-05-06 06:30:30|160651.3|160521.3|160654|160524|160657|160527|160648.2|160518.2|28
1651818640000|2022-05-06 06:30:40|160654.6|160524.6|160651.7|160521.7|160655.8|160525.8|160648.7|160518.7|20
1651818650000|2022-05-06 06:30:50|160655.9|160525.9|160648.5|160518.5|160661.2|160531.2|160640.8|160510.8|20
1651818660000|2022-05-06 06:31:00|160646.5|160516.5|160638.1|160508.1|160662.2|160532.2|160635|160505|27
1651818670000|2022-05-06 06:31:10|160637.6|160507.6|160638.7|160508.7|160639.9|160509.9|160634|160504|15
1651818680000|2022-05-06 06:31:20|160638.5|160508.5|160632.5|160502.5|160638.5|160508.5|160629.8|160499.8|21
1651818690000|2022-05-06 06:31:30|160633.4|160503.4|160637.7|160507.7|160637.7|160507.7|160631.6|160501.6|31
1651818700000|2022-05-06 06:31:40|160637.6|160507.6|160633.6|160503.6|160637.9|160507.9|160632.5|160502.5|25
1651818710000|2022-05-06 06:31:50|160635|160505|160629.6|160499.6|160638.6|160508.6|160625.6|160495.6|15
1651818720000|2022-05-06 06:32:00|160631.4|160501.4|160636.3|160506.3|160638.7|160508.7|160630.8|160500.8|20
1651818730000|2022-05-06 06:32:10|160637.7|160507.7|160604.9|160474.9|160637.7|160507.7|160593|160463|14
1651818740000|2022-05-06 06:32:20|160602|160472|160610.2|160480.2|160614.2|160484.2|160602|160472|22
1651818750000|2022-05-06 06:32:30|160608.9|160478.9|160520.9|160390.9|160609.4|160479.4|160510.8|160380.8|26
1651818760000|2022-05-06 06:32:40|160519|160389|160440.9|160310.9|160521.5|160391.5|160440.9|160310.9|27
1651818770000|2022-05-06 06:32:50|160449.6|160319.6|160447.4|160317.4|160454.4|160324.4|160445|160315|28
1651818780000|2022-05-06 06:33:00|160456.8|160326.8|160362.6|160232.6|160457|160327|160362.6|160232.6|25
1651818790000|2022-05-06 06:33:10|160372.5|160242.5|160372.1|160242.1|160387.5|160257.5|160359.4|160229.4|37
1651818800000|2022-05-06 06:33:20|160372.2|160242.2|160323.1|160193.1|160372.2|160242.2|160303.8|160173.8|38
1651818810000|2022-05-06 06:33:30|160326.5|160196.5|160305.8|160175.8|160358.1|160228.1|160305.8|160175.8|38
1651818820000|2022-05-06 06:33:40|160306.5|160176.5|160258.2|160128.2|160309.6|160179.6|160251.6|160121.6|34
1651818830000|2022-05-06 06:33:50|160258.4|160128.4|160257.5|160127.5|160260|160130|160242.8|160112.8|33
1651818840000|2022-05-06 06:34:00|160255.2|160125.2|160264.9|160134.9|160267.8|160137.8|160250.9|160120.9|34
1651818850000|2022-05-06 06:34:10|160267.2|160137.2|160258.3|160128.3|160269.7|160139.7|160258.3|160128.3|26
1651818860000|2022-05-06 06:34:20|160260.3|160130.3|160251.2|160121.2|160260.3|160130.3|160248.1|160118.1|26
1651818870000|2022-05-06 06:34:30|160249.9|160119.9|160246.4|160116.4|160251.5|160121.5|160245.5|160115.5|21
1651818880000|2022-05-06 06:34:40|160249.1|160119.1|160226|160136|160254.6|160138.5|160217.4|160107.4|24
1651818890000|2022-05-06 06:34:50|160229.4|160139.4|160247.5|160117.5|160252|160139.4|160221.7|160116.6|24
1651818900000|2022-05-06 06:35:00|160248.3|160118.3|160241.2|160111.2|160249.2|160119.2|160240.4|160110.4|31
1651818910000|2022-05-06 06:35:10|160245.7|160115.7|160251.3|160121.3|160251.7|160139.2|160224.9|160113.7|30
1651818920000|2022-05-06 06:35:20|160251.4|160121.4|160250.3|160120.3|160252.7|160122.7|160245.8|160115.8|28
1651818930000|2022-05-06 06:35:30|160233.3|160143.3|160282.3|160192.3|160309.8|160196.1|160233.3|160130.3|25
1651818940000|2022-05-06 06:35:40|160284.4|160194.4|160282.1|160192.1|160284.6|160194.6|160280.7|160190.7|23
1651818950000|2022-05-06 06:35:50|160281.4|160191.4|160364|160234|160375.5|160245.5|160281.2|160191.2|35
1651818960000|2022-05-06 06:36:00|160363.7|160233.7|160360.6|160230.6|160365.5|160235.5|160358.7|160228.7|24
1651818970000|2022-05-06 06:36:10|160361.2|160231.2|160359.8|160229.8|160376|160246|160359.2|160229.2|34
1651818980000|2022-05-06 06:36:20|160360.2|160230.2|160372.2|160242.2|160372.6|160242.6|160359.1|160229.1|28
1651818990000|2022-05-06 06:36:30|160371.1|160241.1|160372.1|160242.1|160372.7|160242.7|160370.8|160240.8|20
1651819000000|2022-05-06 06:36:40|160370|160240|160364.2|160234.2|160377|160247|160362.1|160232.1|31
1651819010000|2022-05-06 06:36:50|160364.7|160234.7|160363.4|160233.4|160366.6|160236.6|160363.3|160233.3|18
1651819020000|2022-05-06 06:37:00|160363.2|160233.2|160405.3|160275.3|160405.3|160296.3|160360|160230|23
1651819030000|2022-05-06 06:37:10|160404.2|160274.2|160397.9|160267.9|160404.2|160274.2|160397.9|160267.9|28
1651819040000|2022-05-06 06:37:20|160397.6|160267.6|160323.4|160193.4|160401|160271|160323.4|160193.4|23
1651819050000|2022-05-06 06:37:30|160316.1|160186.1|160311.5|160181.5|160323.6|160207.5|160289.1|160175.3|31
1651819060000|2022-05-06 06:37:40|160310.9|160180.9|160327|160197|160337.9|160212.6|160289.2|160179.9|33
1651819070000|2022-05-06 06:37:50|160326.8|160196.8|160319.6|160189.6|160326.8|160196.8|160318.3|160188.3|27
1651819080000|2022-05-06 06:38:00|160319.4|160189.4|160321.8|160191.8|160322.2|160192.2|160319.1|160189.1|19
1651819090000|2022-05-06 06:38:10|160323|160193|160324.7|160194.7|160327.2|160214.2|160303.2|160189|29
1651819100000|2022-05-06 06:38:20|160324.6|160194.6|160345.4|160215.4|160347.6|160217.6|160323.2|160193.2|32
1651819110000|2022-05-06 06:38:30|160344|160214|160351.8|160221.8|160351.8|160221.8|160342.9|160212.9|27
1651819120000|2022-05-06 06:38:40|160353|160223|160353.7|160223.7|160355.1|160225.1|160350.2|160220.2|24
1651819130000|2022-05-06 06:38:50|160352.4|160222.4|160345|160215|160353.2|160223.2|160340|160210|29
1651819140000|2022-05-06 06:39:00|160347.4|160217.4|160346.5|160216.5|160353.6|160223.6|160344.3|160214.3|35
1651819150000|2022-05-06 06:39:10|160344.8|160214.8|160348.6|160218.6|160350.7|160220.7|160344.8|160214.8|32
1651819160000|2022-05-06 06:39:20|160349.3|160219.3|160426.9|160296.9|160497.1|160367.1|160334.2|160204.2|34
1651819170000|2022-05-06 06:39:30|160429.2|160299.2|160440.8|160310.8|160456.6|160326.6|160424|160294|38
1651819180000|2022-05-06 06:39:40|160441|160311|160440.8|160310.8|160443.6|160313.6|160438.6|160308.6|23
1651819190000|2022-05-06 06:39:50|160441|160311|160449.3|160319.3|160455.4|160325.4|160440.8|160310.8|28
1651819200000|2022-05-06 06:40:00|160448.9|160318.9|160435.8|160305.8|160470.4|160340.4|160416.8|160302.3|35
1651819210000|2022-05-06 06:40:10|160438.8|160308.8|160428.2|160298.2|160439.9|160309.9|160426.9|160296.9|23
1651819220000|2022-05-06 06:40:20|160427.9|160297.9|160437.8|160307.8|160439.1|160309.1|160427.9|160297.9|32
1651819230000|2022-05-06 06:40:30|160438.8|160308.8|160442.8|160312.8|160443.1|160313.1|160438.6|160308.6|25
1651819240000|2022-05-06 06:40:40|160442.9|160312.9|160444.4|160314.4|160449.2|160336.2|160412.7|160308|26
1651819250000|2022-05-06 06:40:50|160446.3|160316.3|160447.8|160317.8|160448.3|160318.3|160440.6|160310.6|26
1651819260000|2022-05-06 06:41:00|160446.4|160316.4|160502.2|160372.2|160508.1|160378.1|160444.7|160314.7|25
1651819270000|2022-05-06 06:41:10|160501.3|160371.3|160502.5|160372.5|160503.7|160373.7|160499.6|160369.6|21
1651819280000|2022-05-06 06:41:20|160503.4|160373.4|160500.3|160370.3|160503.7|160373.7|160500.3|160370.3|14
1651819290000|2022-05-06 06:41:30|160500.6|160370.6|160466.5|160336.5|160500.6|160370.6|160461.5|160331.5|26
1651819300000|2022-05-06 06:41:40|160470|160340|160472.9|160342.9|160474.4|160344.4|160470|160340|27
1651819310000|2022-05-06 06:41:50|160498.9|160368.9|160504.6|160374.6|160506.2|160376.2|160498.9|160368.9|24
1651819320000|2022-05-06 06:42:00|160505.9|160375.9|160508.7|160378.7|160512.1|160382.1|160503.6|160373.6|22
1651819330000|2022-05-06 06:42:10|160507.6|160377.6|160508.3|160378.3|160509|160379|160505.9|160375.9|17
1651819340000|2022-05-06 06:42:20|160505.9|160375.9|160495.9|160365.9|160508.1|160378.1|160495.6|160365.6|21
1651819350000|2022-05-06 06:42:30|160497|160367|160499.7|160369.7|160499.8|160369.8|160495.9|160365.9|13
1651819360000|2022-05-06 06:42:40|160499.3|160369.3|160464.5|160334.5|160500|160370|160462.2|160332.2|17
1651819370000|2022-05-06 06:42:50|160463.8|160333.8|160476.2|160346.2|160479.1|160349.1|160462.3|160332.3|24
1651819380000|2022-05-06 06:43:00|160478.1|160348.1|160477.2|160347.2|160481.1|160369.5|160456.4|160345.9|27
1651819390000|2022-05-06 06:43:10|160476.8|160346.8|160474|160344|160477.6|160347.6|160472.3|160342.3|28
1651819400000|2022-05-06 06:43:20|160473.9|160343.9|160468.2|160338.2|160474.6|160344.6|160467.3|160337.3|30
1651819410000|2022-05-06 06:43:30|160468.1|160338.1|160474.5|160344.5|160483.1|160353.1|160464.8|160334.8|34
1651819420000|2022-05-06 06:43:40|160472.6|160342.6|160446.8|160316.8|160474.3|160344.3|160443.3|160313.3|34
1651819430000|2022-05-06 06:43:50|160442.6|160312.6|160435.8|160305.8|160444.3|160314.3|160434.4|160304.4|22
1651819440000|2022-05-06 06:44:00|160439.1|160309.1|160438|160308|160439.1|160309.1|160414.2|160284.2|31
1651819450000|2022-05-06 06:44:10|160441.3|160311.3|160431.9|160301.9|160445.4|160330.3|160419|160299.4|35
1651819460000|2022-05-06 06:44:20|160433.4|160303.4|160445.4|160315.4|160460.5|160330.5|160408|160301.6|22
1651819470000|2022-05-06 06:44:30|160452.4|160322.4|160456|160326|160460.9|160330.9|160448.7|160318.7|37
1651819480000|2022-05-06 06:44:40|160456.4|160326.4|160461.4|160331.4|160461.5|160331.5|160455.6|160325.6|21
1651819490000|2022-05-06 06:44:50|160459.3|160329.3|160417.6|160287.6|160459.3|160329.3|160414.8|160285.5|36
1651819500000|2022-05-06 06:45:00|160417|160287|160416.4|160286.4|160417.4|160307.2|160393.3|160284.1|35
1651819510000|2022-05-06 06:45:10|160417.9|160287.9|160386.2|160296.2|160418.9|160297.5|160384.7|160276.6|30
1651819520000|2022-05-06 06:45:20|160387.3|160297.3|160410.3|160280.3|160410.4|160304.3|160386.7|160280|25
1651819530000|2022-05-06 06:45:30|160410.6|160280.6|160416.7|160286.7|160421.6|160291.6|160409.6|160279.6|25
1651819540000|2022-05-06 06:45:40|160416.6|160286.6|160414.5|160284.5|160418.4|160288.4|160408.9|160278.9|32
1651819550000|2022-05-06 06:45:50|160413.9|160283.9|160412.8|160282.8|160413.9|160283.9|160410.9|160280.9|21
1651819560000|2022-05-06 06:46:00|160414|160284|160436.6|160306.6|160445.6|160315.6|160414|160284|31
1651819570000|2022-05-06 06:46:10|160437.2|160307.2|160432.4|160302.4|160437.7|160307.7|160432.4|160302.4|16
1651819580000|2022-05-06 06:46:20|160432.6|160302.6|160407.7|160277.7|160432.6|160302.6|160407.7|160277.7|13
1651819590000|2022-05-06 06:46:30|160391.1|160301.1|160394.1|160304.1|160394.2|160304.2|160388.9|160298.9|16
1651819600000|2022-05-06 06:46:40|160393.3|160303.3|160421.1|160291.1|160433|160303.7|160391|160290.3|23
1651819610000|2022-05-06 06:46:50|160419.2|160289.2|160430.9|160300.9|160431.1|160305.6|160389.8|160276.6|28
1651819620000|2022-05-06 06:47:00|160429.6|160299.6|160393.4|160303.4|160429.6|160309.5|160393.4|160273.4|20
1651819630000|2022-05-06 06:47:10|160390.8|160300.8|160444.2|160314.2|160456.2|160333.1|160387.6|160288.1|30
1651819640000|2022-05-06 06:47:20|160444|160314|160446.4|160316.4|160450.5|160320.5|160440.7|160310.7|26
1651819650000|2022-05-06 06:47:30|160445.3|160315.3|160463.4|160333.4|160463.4|160333.4|160441.9|160311.9|34
1651819660000|2022-05-06 06:47:40|160464.4|160334.4|160489.8|160359.8|160494.8|160364.8|160441.8|160333.1|26
1651819670000|2022-05-06 06:47:50|160489.5|160359.5|160496.7|160366.7|160497.1|160367.1|160485.2|160355.2|30
1651819680000|2022-05-06 06:48:00|160496.1|160366.1|160494.6|160364.6|160500.6|160370.6|160492.3|160362.3|28
1651819690000|2022-05-06 06:48:10|160495.1|160365.1|160464.3|160334.3|160506.8|160376.8|160463.4|160333.4|36
1651819700000|2022-05-06 06:48:20|160462.7|160332.7|160465.5|160335.5|160474|160344|160461.7|160331.7|34
1651819710000|2022-05-06 06:48:30|160465.7|160335.7|160456.1|160326.1|160466.2|160336.2|160453.2|160323.2|30
1651819720000|2022-05-06 06:48:40|160456|160326|160487.3|160357.3|160495.1|160365.1|160456|160326|28
1651819730000|2022-05-06 06:48:50|160487.6|160357.6|160486.7|160356.7|160487.6|160357.6|160486.6|160356.6|8
1651819740000|2022-05-06 06:49:00|160486.9|160356.9|160486.6|160356.6|160487.8|160357.8|160486.2|160356.2|11
1651819750000|2022-05-06 06:49:10|160486.8|160356.8|160462.6|160372.6|160487.5|160377.6|160462.6|160355.3|19
1651819760000|2022-05-06 06:49:20|160465.8|160375.8|160463.8|160373.8|160468|160378|160463.1|160373.1|17
1651819770000|2022-05-06 06:49:30|160463.5|160373.5|160487.1|160357.1|160487.1|160373.5|160461.8|160354.5|16
1651819780000|2022-05-06 06:49:40|160486.7|160356.7|160502.7|160372.7|160509|160379|160486.2|160356.2|29
1651819790000|2022-05-06 06:49:50|160503|160373|160510.5|160380.5|160510.5|160380.5|160501.3|160371.3|30
1651819800000|2022-05-06 06:50:00|160510.4|160380.4|160491.1|160361.1|160513.9|160383.9|160490.7|160360.7|32
1651819810000|2022-05-06 06:50:10|160491.2|160361.2|160508.5|160378.5|160511.2|160400.8|160487.1|160357.1|34
1651819820000|2022-05-06 06:50:20|160507.6|160377.6|160504.3|160374.3|160508.5|160378.5|160501.7|160371.7|24
1651819830000|2022-05-06 06:50:30|160505.5|160375.5|160509.9|160379.9|160512.2|160382.2|160505.5|160375.5|35
1651819840000|2022-05-06 06:50:40|160509.8|160379.8|160507.3|160377.3|160511.6|160381.6|160507.3|160377.3|26
1651819850000|2022-05-06 06:50:50|160508.5|160378.5|160505.1|160375.1|160509|160379|160504.6|160374.6|20
1651819860000|2022-05-06 06:51:00|160506.1|160376.1|160500.1|160370.1|160506.5|160390.1|160476|160364.5|27
1651819870000|2022-05-06 06:51:10|160495.4|160365.4|160495.7|160365.7|160504|160374|160494.9|160364.9|29
1651819880000|2022-05-06 06:51:20|160496.9|160366.9|160506.6|160376.6|160510.2|160380.2|160496.9|160366.9|29
1651819890000|2022-05-06 06:51:30|160508.4|160378.4|160504.5|160374.5|160508.4|160378.4|160504.4|160374.4|22
1651819900000|2022-05-06 06:51:40|160500|160370|160537.7|160407.7|160542.7|160412.7|160498.8|160368.8|32
1651819910000|2022-05-06 06:51:50|160539.8|160409.8|160511.3|160381.3|160542|160412|160508.2|160378.2|35
1651819920000|2022-05-06 06:52:00|160512.2|160382.2|160506.7|160376.7|160517.9|160387.9|160502.9|160372.9|37
1651819930000|2022-05-06 06:52:10|160506|160376|160525.6|160395.6|160527.1|160397.1|160504.6|160374.6|32
1651819940000|2022-05-06 06:52:20|160526.7|160396.7|160502.9|160372.9|160526.7|160396.7|160501.7|160371.7|29
1651819950000|2022-05-06 06:52:30|160503.1|160373.1|160517.8|160387.8|160520.1|160390.1|160501.7|160371.7|30
1651819960000|2022-05-06 06:52:40|160518.1|160388.1|160548.3|160418.3|160548.8|160418.8|160517.6|160387.6|26
1651819970000|2022-05-06 06:52:50|160551.6|160421.6|160548.9|160418.9|160551.9|160421.9|160542.2|160412.2|16
1651819980000|2022-05-06 06:53:00|160549.6|160419.6|160559.6|160429.6|160560.5|160430.5|160549.6|160419.6|21
1651819990000|2022-05-06 06:53:10|160559.8|160429.8|160592.3|160462.3|160596.3|160466.3|160559.5|160429.5|31
1651820000000|2022-05-06 06:53:20|160593.5|160463.5|160561.7|160431.7|160600.1|160470.1|160557|160427|34
1651820010000|2022-05-06 06:53:30|160560.3|160430.3|160570.3|160440.3|160572.5|160442.5|160560.3|160430.3|29
1651820020000|2022-05-06 06:53:40|160573.1|160443.1|160573.4|160443.4|160574.9|160444.9|160566.2|160436.2|24
1651820030000|2022-05-06 06:53:50|160573.1|160443.1|160616.9|160486.9|160616.9|160486.9|160573.1|160443.1|29
1651820040000|2022-05-06 06:54:00|160617.9|160487.9|160635.5|160505.5|160641.3|160511.3|160617.9|160487.9|35
1651820050000|2022-05-06 06:54:10|160635.7|160505.7|160631.5|160501.5|160637.5|160507.5|160629.8|160499.8|35
1651820060000|2022-05-06 06:54:20|160631.6|160501.6|160626.4|160496.4|160635.2|160505.2|160626.4|160496.4|27
1651820070000|2022-05-06 06:54:30|160624.3|160494.3|160625.4|160495.4|160625.7|160495.7|160619.7|160489.7|31
1651820080000|2022-05-06 06:54:40|160627.8|160497.8|160653.4|160523.4|160687.2|160557.2|160626.5|160496.5|39
1651820090000|2022-05-06 06:54:50|160653|160523|160741|160611|160746.4|160616.4|160651|160521|39
1651820100000|2022-05-06 06:55:00|160747.4|160617.4|160712.1|160582.1|160753|160623|160710.7|160580.7|37
1651820110000|2022-05-06 06:55:10|160712.2|160582.2|160713.5|160583.5|160719.8|160589.8|160690.4|160560.4|31
1651820120000|2022-05-06 06:55:20|160716.1|160586.1|160733.3|160603.3|160740.5|160639.7|160712.5|160582.5|39
1651820130000|2022-05-06 06:55:30|160733.6|160603.6|160725|160595|160733.6|160603.6|160722.3|160592.3|32
1651820140000|2022-05-06 06:55:40|160724.1|160594.1|160757.9|160627.9|160760.5|160630.5|160723.8|160593.8|34
1651820150000|2022-05-06 06:55:50|160761.6|160631.6|160709.3|160579.3|160761.6|160631.6|160707.4|160577.4|33
1651820160000|2022-05-06 06:56:00|160708.1|160578.1|160674.1|160544.1|160709.6|160579.6|160656.6|160526.6|39
1651820170000|2022-05-06 06:56:10|160675.5|160545.5|160691.9|160561.9|160709.7|160579.7|160675.5|160545.5|38
1651820180000|2022-05-06 06:56:20|160687.5|160557.5|160680.3|160550.3|160697.3|160567.3|160678.5|160548.5|35
1651820190000|2022-05-06 06:56:30|160679.6|160549.6|160698.6|160568.6|160700.8|160570.8|160679.6|160549.6|39
1651820200000|2022-05-06 06:56:40|160696.5|160566.5|160820.4|160690.4|160822.6|160692.6|160695.7|160565.7|37
1651820210000|2022-05-06 06:56:50|160826.1|160696.1|160818.2|160688.2|160831.9|160701.9|160784.4|160654.4|40
1651820220000|2022-05-06 06:57:00|160814.2|160684.2|160794|160664|160829.5|160699.5|160791.2|160661.2|40
1651820230000|2022-05-06 06:57:10|160793.2|160663.2|160801.2|160671.2|160801.2|160671.2|160750.6|160620.6|37
1651820240000|2022-05-06 06:57:20|160796.6|160666.6|160830.6|160700.6|160831.3|160701.3|160782.7|160652.7|39
1651820250000|2022-05-06 06:57:30|160828.6|160698.6|160837.1|160707.1|160839.8|160709.8|160820.3|160690.3|40
1651820260000|2022-05-06 06:57:40|160837.2|160707.2|160865|160735|160918.3|160788.3|160837.2|160707.2|38
1651820270000|2022-05-06 06:57:50|160873.2|160743.2|160851.5|160721.5|160908.9|160778.9|160851.5|160721.5|39
1651820280000|2022-05-06 06:58:00|160845.3|160715.3|160905|160775|160917.7|160787.7|160845.3|160715.3|39
1651820290000|2022-05-06 06:58:10|160904|160774|160960.3|160830.3|160960.3|160830.3|160902.8|160772.8|38
1651820300000|2022-05-06 06:58:20|160960.6|160830.6|160950.6|160820.6|160962.3|160832.3|160945|160815|30
1651820310000|2022-05-06 06:58:30|160951.4|160821.4|160941.5|160811.5|160952.2|160822.2|160939.5|160809.5|23
1651820320000|2022-05-06 06:58:40|160941.4|160811.4|160911.5|160781.5|160943|160813|160905.3|160775.3|26
1651820330000|2022-05-06 06:58:50|160911.4|160781.4|160893.9|160763.9|160916.8|160786.8|160891.3|160761.3|33
1651820340000|2022-05-06 06:59:00|160892.9|160762.9|160890.1|160760.1|160895.6|160765.6|160886.3|160756.3|26
1651820350000|2022-05-06 06:59:10|160886.6|160756.6|160906.9|160776.9|160906.9|160776.9|160886.6|160756.6|34
1651820360000|2022-05-06 06:59:20|160906.7|160776.7|160912.7|160822.7|160935.5|160826.3|160902.2|160772.2|28
1651820370000|2022-05-06 06:59:30|160910.9|160820.9|160937.1|160807.1|160940.6|160830.1|160910.9|160803.7|39
1651820380000|2022-05-06 06:59:40|160938.3|160808.3|160936.9|160806.9|160942.4|160812.4|160935.4|160805.4|35
1651820390000|2022-05-06 06:59:50|160932.3|160802.3|160878.2|160788.2|160932.4|160802.4|160876.8|160763.3|38
1651820400000|2022-05-06 07:00:00|160874.9|160784.9|160892.9|160802.9|160906.8|160811.7|160861.1|160771.1|37
1651820410000|2022-05-06 07:00:10|160898.4|160808.4|160912.1|160782.1|160918.5|160808.4|160896.1|160782|39
1651820420000|2022-05-06 07:00:20|160910|160780|160887.9|160797.9|160910|160807.1|160878.5|160771.6|32
1651820430000|2022-05-06 07:00:30|160886.9|160796.9|160880.9|160790.9|160888.7|160798.7|160875.1|160785.1|29
1651820440000|2022-05-06 07:00:40|160877.7|160787.7|160891.9|160801.9|160894|160804|160876.7|160786.7|30
1651820450000|2022-05-06 07:00:50|160893.8|160803.8|160912.1|160782.1|160913.3|160804.4|160889.3|160780.2|29
1651820460000|2022-05-06 07:01:00|160910.3|160780.3|160912.4|160782.4|160914.1|160784.1|160909.4|160779.4|25
1651820470000|2022-05-06 07:01:10|160912.1|160782.1|160910.2|160780.2|160915|160785|160909.8|160779.8|22
1651820480000|2022-05-06 07:01:20|160909.5|160779.5|160891.9|160801.9|160912.9|160803.2|160890.1|160778.2|19
1651820490000|2022-05-06 07:01:30|160892|160802|160890.9|160800.9|160893.5|160803.5|160889.3|160799.3|25
1651820500000|2022-05-06 07:01:40|160890.8|160800.8|160917.1|160827.1|160940.1|160832.3|160888.8|160785.1|33
1651820510000|2022-05-06 07:01:50|160919|160829|161000.6|160910.6|161002.7|160912.7|160919|160829|39
1651820520000|2022-05-06 07:02:00|160999.1|160909.1|161033.4|160943.4|161051.6|160947.3|160999.1|160909.1|38
1651820530000|2022-05-06 07:02:10|161035.6|160945.6|161152.6|161022.6|161159.7|161029.7|161035.6|160945.6|40
1651820540000|2022-05-06 07:02:20|161146.2|161016.2|161133|161043|161154.6|161053.2|161130.6|161015.2|40
1651820550000|2022-05-06 07:02:30|161132.6|161042.6|161228.9|161098.9|161228.9|161098.9|161129.3|161039.3|34
1651820560000|2022-05-06 07:02:40|161227.2|161097.2|161188.6|161058.6|161232.6|161102.6|161177.4|161047.4|39
1651820570000|2022-05-06 07:02:50|161191.6|161061.6|161169.2|161079.2|161197.1|161079.6|161166.3|161060.3|33
1651820580000|2022-05-06 07:03:00|161168.6|161078.6|161146.6|161056.6|161169.1|161079.1|161145.2|161055.2|32
1651820590000|2022-05-06 07:03:10|161146.2|161056.2|161050|160920|161146.2|161056.2|161041|160920|38
1651820600000|2022-05-06 07:03:20|161033.7|160943.7|161046.8|160956.8|161062.6|160958.6|161033.7|160932.6|39
1651820610000|2022-05-06 07:03:30|161049.5|160959.5|161062.3|160932.3|161073.3|160959.5|161031.7|160930.2|37
1651820620000|2022-05-06 07:03:40|161063|160933|161099.4|160969.4|161101.8|160971.8|161061.1|160931.1|39
1651820630000|2022-05-06 07:03:50|161097.6|160967.6|161096.3|160966.3|161107.6|160977.6|161096.3|160966.3|39
1651820640000|2022-05-06 07:04:00|161097.2|160967.2|161071.7|160941.7|161098.2|160968.2|161071.7|160941.7|38
1651820650000|2022-05-06 07:04:10|161071.4|160941.4|161104.8|160974.8|161107|160977|161065.1|160935.1|40
1651820660000|2022-05-06 07:04:20|161104.5|160974.5|161121.7|160991.7|161129.7|160999.7|161101.8|160971.8|38
1651820670000|2022-05-06 07:04:30|161115.1|160985.1|161092.3|160962.3|161115.1|160985.1|161078.8|160948.8|39
1651820680000|2022-05-06 07:04:40|161093.5|160963.5|161111.1|160981.1|161113|160983|161090.1|160960.1|39
1651820690000|2022-05-06 07:04:50|161110.9|160980.9|161083|160953|161116.2|160986.2|161073.4|160943.4|38
1651820700000|2022-05-06 07:05:00|161084.4|160954.4|161039.5|160909.5|161084.4|160954.4|161034.1|160904.1|39
1651820710000|2022-05-06 07:05:10|161040|160910|161052.6|160922.6|161054.3|160924.3|161002.2|160899.8|40
1651820720000|2022-05-06 07:05:20|161053.6|160923.6|161059.6|160929.6|161068.6|160938.6|161020.1|160911.7|40
1651820730000|2022-05-06 07:05:30|161060.4|160930.4|161119.5|160989.5|161126.2|160996.2|161047.2|160929.6|40
1651820740000|2022-05-06 07:05:40|161121.4|160991.4|161191.3|161061.3|161192.9|161062.9|161116.3|160986.3|37
1651820750000|2022-05-06 07:05:50|161190.8|161060.8|161235.7|161105.7|161235.8|161105.8|161190.1|161060.1|40
1651820760000|2022-05-06 07:06:00|161234.5|161104.5|161224.5|161094.5|161237.7|161107.7|161224.5|161094.5|38
1651820770000|2022-05-06 07:06:10|161222.3|161092.3|161229.9|161099.9|161232.1|161102.1|161222.3|161092.3|36
1651820780000|2022-05-06 07:06:20|161230.8|161100.8|161220.1|161090.1|161233.5|161103.5|161219.9|161089.9|38
1651820790000|2022-05-06 07:06:30|161218.1|161088.1|161325.4|161195.4|161328|161198|161200.3|161087.2|39
1651820800000|2022-05-06 07:06:40|161340.7|161210.7|161297.3|161167.3|161341.5|161211.5|161296.5|161166.5|40
1651820810000|2022-05-06 07:06:50|161299.6|161169.6|161268.8|161138.8|161299.6|161169.6|161245.6|161115.6|35
1651820820000|2022-05-06 07:07:00|161268.3|161138.3|161298.8|161168.8|161305.8|161175.8|161268.3|161138.3|39
1651820830000|2022-05-06 07:07:10|161289.4|161159.4|161277.9|161147.9|161305.1|161175.1|161277.9|161147.9|38
1651820840000|2022-05-06 07:07:20|161279.9|161149.9|161320.2|161190.2|161320.2|161190.2|161266.1|161136.1|40
1651820850000|2022-05-06 07:07:30|161323.5|161193.5|161318.7|161188.7|161326|161196|161308.3|161178.3|39
1651820860000|2022-05-06 07:07:40|161326.2|161196.2|161341.9|161211.9|161341.9|161211.9|161300.6|161189.8|34
1651820870000|2022-05-06 07:07:50|161336|161206|161324.9|161194.9|161340.6|161210.6|161323.8|161193.8|32
1651820880000|2022-05-06 07:08:00|161324.5|161194.5|161325.2|161195.2|161328.9|161198.9|161324.5|161194.5|25
1651820890000|2022-05-06 07:08:10|161324.2|161194.2|161285.1|161155.1|161324.2|161211.9|161258.8|161154.5|31
1651820900000|2022-05-06 07:08:20|161285.3|161155.3|161275.4|161145.4|161286|161168.2|161253.2|161136.1|34
1651820910000|2022-05-06 07:08:30|161275.3|161145.3|161336|161206|161336|161206|161273.7|161143.7|33
1651820920000|2022-05-06 07:08:40|161344|161214|161379.5|161249.5|161379.5|161249.5|161312.3|161203.1|38
1651820930000|2022-05-06 07:08:50|161379.8|161249.8|161374.4|161284.4|161390.2|161287.5|161374.4|161248.5|32
1651820940000|2022-05-06 07:09:00|161373.5|161283.5|161379.9|161289.9|161385.4|161295.4|161370.6|161280.6|33
1651820950000|2022-05-06 07:09:10|161380.3|161290.3|161439.9|161309.9|161439.9|161309.9|161378.3|161268.6|27
1651820960000|2022-05-06 07:09:20|161436.2|161306.2|161443.4|161313.4|161448.7|161329|161419|161293.6|38
1651820970000|2022-05-06 07:09:30|161443.3|161313.3|161450.3|161320.3|161450.3|161320.3|161441.4|161311.4|32
1651820980000|2022-05-06 07:09:40|161452.9|161322.9|161509.4|161419.4|161509.4|161419.4|161432.7|161320.4|36
1651820990000|2022-05-06 07:09:50|161509.2|161419.2|161603.7|161473.7|161613|161483|161505.8|161415.8|38
1651821000000|2022-05-06 07:10:00|161613.7|161483.7|161682.9|161552.9|161688|161558|161604.8|161474.8|38
1651821010000|2022-05-06 07:10:10|161681.1|161551.1|161677.8|161547.8|161685.3|161555.3|161669.9|161539.9|39
1651821020000|2022-05-06 07:10:20|161680.4|161550.4|161684.2|161554.2|161686.3|161556.3|161671.4|161541.4|33
1651821030000|2022-05-06 07:10:30|161685.2|161555.2|161789.3|161659.3|161796.7|161666.7|161679.3|161549.3|35
1651821040000|2022-05-06 07:10:40|161781.1|161651.1|161826|161696|161826|161696|161773.2|161643.2|29
1651821050000|2022-05-06 07:10:50|161832|161702|161828.1|161698.1|161843.1|161713.1|161828.1|161698.1|33
1651821060000|2022-05-06 07:11:00|161829|161699|161842.9|161712.9|161861.6|161731.6|161829|161699|38
1651821070000|2022-05-06 07:11:10|161841.1|161711.1|161791.4|161661.4|161843|161713|161790.4|161660.4|34
1651821080000|2022-05-06 07:11:20|161791.5|161661.5|161812.1|161682.1|161812.1|161682.1|161791.5|161661.5|32
1651821090000|2022-05-06 07:11:30|161811.5|161681.5|161783.6|161653.6|161815.4|161702.5|161782.6|161652.6|32
1651821100000|2022-05-06 07:11:40|161785.3|161655.3|161654.8|161524.8|161786.2|161656.2|161654.8|161524.8|39
1651821110000|2022-05-06 07:11:50|161635.4|161505.4|161711.7|161581.7|161720.4|161590.4|161634.9|161504.9|38
1651821120000|2022-05-06 07:12:00|161710.8|161580.8|161685.3|161555.3|161720.8|161590.8|161685.3|161555.3|36
1651821130000|2022-05-06 07:12:10|161690.6|161560.6|161697.1|161567.1|161705.6|161575.6|161686.8|161556.8|37
1651821140000|2022-05-06 07:12:20|161702.1|161572.1|161678.1|161548.1|161702.1|161572.1|161672.5|161542.5|39
1651821150000|2022-05-06 07:12:30|161679.3|161549.3|161704|161574|161704.5|161574.5|161676.9|161546.9|39
1651821160000|2022-05-06 07:12:40|161705.7|161575.7|161696.7|161566.7|161722.2|161592.2|161686.5|161556.5|40
1651821170000|2022-05-06 07:12:50|161703.6|161573.6|161707.2|161577.2|161724|161594|161698.6|161568.6|40
1651821180000|2022-05-06 07:13:00|161701.6|161571.6|161644.3|161514.3|161703.9|161573.9|161623|161493|39
1651821190000|2022-05-06 07:13:10|161643.9|161513.9|161616.8|161486.8|161643.9|161513.9|161616.8|161486.8|39
1651821200000|2022-05-06 07:13:20|161617.5|161487.5|161546.5|161456.5|161620.9|161506.1|161546.5|161456.5|38
1651821210000|2022-05-06 07:13:30|161546.1|161456.1|161470.9|161340.9|161550.4|161460.4|161467.1|161337.1|39
1651821220000|2022-05-06 07:13:40|161472.3|161342.3|161471.5|161341.5|161474.8|161344.8|161469.6|161339.6|39
1651821230000|2022-05-06 07:13:50|161471.1|161341.1|161476.5|161346.5|161477.8|161347.8|161462.2|161332.2|36
1651821240000|2022-05-06 07:14:00|161476.2|161346.2|161418.9|161288.9|161476.2|161346.2|161409.8|161279.8|32
1651821250000|2022-05-06 07:14:10|161426.2|161296.2|161402|161272|161426.2|161296.2|161401.6|161271.6|38
1651821260000|2022-05-06 07:14:20|161402.8|161272.8|161400.4|161270.4|161406.1|161276.1|161395.3|161265.3|40
1651821270000|2022-05-06 07:14:30|161400.5|161270.5|161396.1|161266.1|161406.4|161276.4|161377.3|161247.3|38
1651821280000|2022-05-06 07:14:40|161394.5|161264.5|161376.7|161246.7|161394.5|161264.5|161347.9|161240|39
1651821290000|2022-05-06 07:14:50|161376.1|161246.1|161349.2|161259.2|161376.1|161266.9|161331.3|161230.9|39
1651821300000|2022-05-06 07:15:00|161346.9|161256.9|161356.8|161266.8|161369.1|161279.1|161345.1|161255.1|39
1651821310000|2022-05-06 07:15:10|161355.3|161265.3|161252.8|161122.8|161359.7|161269.7|161252.8|161122.8|39
1651821320000|2022-05-06 07:15:20|161253.1|161123.1|161269.1|161139.1|161273.4|161143.4|161246.9|161116.9|39
1651821330000|2022-05-06 07:15:30|161271.6|161141.6|161273.5|161143.5|161273.5|161143.5|161261.6|161131.6|36
1651821340000|2022-05-06 07:15:40|161268.7|161138.7|161343.9|161213.9|161349.5|161219.5|161268.7|161138.7|37
1651821350000|2022-05-06 07:15:50|161344|161214|161292.8|161162.8|161348.8|161218.8|161283.5|161153.5|40
1651821360000|2022-05-06 07:16:00|161293.2|161163.2|161284.7|161154.7|161294|161164|161280.8|161150.8|39
1651821370000|2022-05-06 07:16:10|161285.7|161155.7|161280.4|161150.4|161285.8|161155.8|161262.2|161132.2|36
1651821380000|2022-05-06 07:16:20|161284|161154|161279.6|161149.6|161284.7|161154.7|161275.3|161145.3|34
1651821390000|2022-05-06 07:16:30|161279.5|161149.5|161291|161161|161294.9|161164.9|161279.5|161149.5|33
1651821400000|2022-05-06 07:16:40|161290.9|161160.9|161322.4|161192.4|161326.2|161196.2|161288.2|161158.2|39
1651821410000|2022-05-06 07:16:50|161321.7|161191.7|161317.5|161187.5|161325.8|161195.8|161312.6|161182.6|37
1651821420000|2022-05-06 07:17:00|161316.6|161186.6|161320.1|161190.1|161327.3|161197.3|161313.5|161183.5|36
1651821430000|2022-05-06 07:17:10|161320.4|161190.4|161325.7|161195.7|161327.9|161197.9|161318.2|161188.2|35
1651821440000|2022-05-06 07:17:20|161326.4|161196.4|161413.8|161283.8|161438.8|161308.8|161326.4|161196.4|39
1651821450000|2022-05-06 07:17:30|161415.3|161285.3|161409.1|161279.1|161417.8|161287.8|161409.1|161279.1|37
1651821460000|2022-05-06 07:17:40|161408.8|161278.8|161407.6|161277.6|161409.4|161279.4|161399|161269|35
1651821470000|2022-05-06 07:17:50|161405.3|161275.3|161357.1|161227.1|161407.4|161277.4|161336.8|161209|38
1651821480000|2022-05-06 07:18:00|161357.3|161227.3|161348.3|161218.3|161360.7|161230.7|161348.3|161218.3|31
1651821490000|2022-05-06 07:18:10|161348.6|161218.6|161379.1|161289.1|161399.3|161291|161348.6|161218.6|33
1651821500000|2022-05-06 07:18:20|161379.3|161289.3|161362.4|161232.4|161379.3|161289.3|161329.2|161214.4|29
1651821510000|2022-05-06 07:18:30|161365.7|161235.7|161309.4|161179.4|161373.6|161259.1|161309.4|161179.4|38
1651821520000|2022-05-06 07:18:40|161296.7|161166.7|161334.3|161204.3|161340.9|161230.8|161279|161166.7|36
1651821530000|2022-05-06 07:18:50|161339|161209|161339.3|161209.3|161344.8|161214.8|161333.1|161203.1|33
1651821540000|2022-05-06 07:19:00|161319.7|161229.7|161316|161226|161330.9|161240.9|161315.3|161225.3|40
1651821550000|2022-05-06 07:19:10|161316.6|161226.6|161337.7|161207.7|161344|161231.6|161310.1|161206.7|37
1651821560000|2022-05-06 07:19:20|161338.9|161208.9|161325|161235|161345.7|161235.2|161325|161205.5|34
1651821570000|2022-05-06 07:19:30|161324.9|161234.9|161329.8|161199.8|161338.2|161237.6|161313.2|161199.8|37
1651821580000|2022-05-06 07:19:40|161287.9|161157.9|161205|161075|161287.9|161157.9|161204|161074|38
1651821590000|2022-05-06 07:19:50|161203.7|161073.7|161197.4|161067.4|161209.4|161079.4|161197.4|161067.4|34
1651821600000|2022-05-06 07:20:00|161201.9|161071.9|161203.1|161073.1|161208.7|161078.7|161196.7|161066.7|31
1651821610000|2022-05-06 07:20:10|161205.8|161075.8|161305.2|161175.2|161305.2|161175.2|161197.1|161072|29
1651821620000|2022-05-06 07:20:20|161305.3|161175.3|161293|161203|161321.6|161212.9|161279.8|161166.4|33
1651821630000|2022-05-06 07:20:30|161293.8|161203.8|161293.5|161163.5|161330.1|161209.2|161290.5|161163.5|38
1651821640000|2022-05-06 07:20:40|161278|161148|161276.8|161146.8|161299.5|161169.5|161276.8|161146.8|38
1651821650000|2022-05-06 07:20:50|161278|161148|161331.4|161201.4|161337.1|161228.2|161276.7|161146.7|36
1651821660000|2022-05-06 07:21:00|161331.6|161201.6|161341.6|161211.6|161380.6|161250.6|161331.6|161201.6|37
1651821670000|2022-05-06 07:21:10|161351.1|161221.1|161310.4|161180.4|161351.1|161226.7|161298.5|161168.5|36
1651821680000|2022-05-06 07:21:20|161313.9|161183.9|161320.9|161190.9|161325.9|161195.9|161313.9|161183.9|36
1651821690000|2022-05-06 07:21:30|161321.3|161191.3|161320.8|161190.8|161321.5|161191.5|161309.5|161179.5|36
1651821700000|2022-05-06 07:21:40|161321.1|161191.1|161396.7|161266.7|161396.7|161289.1|161321.1|161191.1|40
1651821710000|2022-05-06 07:21:50|161399.3|161269.3|161378.1|161248.1|161403.6|161288.1|161367|161248.1|38
1651821720000|2022-05-06 07:22:00|161377.9|161247.9|161357.5|161267.5|161377.9|161268.9|161346.3|161236.3|40
1651821730000|2022-05-06 07:22:10|161355.4|161265.4|161368.1|161238.1|161379.3|161269.5|161353.1|161238.1|36
1651821740000|2022-05-06 07:22:20|161371.1|161241.1|161318.6|161228.6|161371.7|161241.7|161314.9|161205.6|38
1651821750000|2022-05-06 07:22:30|161304.7|161174.7|161299.9|161169.9|161308.9|161178.9|161298.1|161168.1|39
1651821760000|2022-05-06 07:22:40|161300|161170|161282.5|161192.5|161308.8|161192.8|161281|161169|37
1651821770000|2022-05-06 07:22:50|161282.6|161192.6|161310.1|161180.1|161312.3|161192.6|161279.6|161172.1|31
1651821780000|2022-05-06 07:23:00|161310.9|161180.9|161358.2|161228.2|161378.4|161248.4|161310.9|161180.9|35
1651821790000|2022-05-06 07:23:10|161351.4|161221.4|161283.7|161193.7|161351.4|161232.7|161283.7|161172.4|33
1651821800000|2022-05-06 07:23:20|161282.5|161192.5|161286.3|161196.3|161313.1|161203.6|161282.2|161183.1|38
1651821810000|2022-05-06 07:23:30|161285|161195|161299.3|161169.3|161302.7|161195|161280.2|161168|39
1651821820000|2022-05-06 07:23:40|161299.1|161169.1|161208.9|161078.9|161299.1|161169.1|161198.8|161076|39
1651821830000|2022-05-06 07:23:50|161199.7|161069.7|161195.1|161065.1|161211.3|161081.3|161190.9|161060.9|37
1651821840000|2022-05-06 07:24:00|161194.5|161064.5|161157.1|161067.1|161196.9|161084.1|161153.5|161060.4|39
1651821850000|2022-05-06 07:24:10|161160.7|161070.7|161153.2|161063.2|161185|161075.2|161152.6|161046.9|40
1651821860000|2022-05-06 07:24:20|161158.8|161068.8|161099|160969|161188.1|161069.4|161077.8|160947.8|39
1651821870000|2022-05-06 07:24:30|161097.3|160967.3|161092.1|160962.1|161097.3|160967.3|161068|160938|38
1651821880000|2022-05-06 07:24:40|161092.9|160962.9|161100.3|160970.3|161148.1|161018.1|161087|160957|40
1651821890000|2022-05-06 07:24:50|161098.1|160968.1|161144.5|161014.5|161149.4|161019.4|161093.4|160963.4|39
1651821900000|2022-05-06 07:25:00|161139.5|161009.5|161153.5|161023.5|161170.4|161040.4|161130.6|161000.6|37
1651821910000|2022-05-06 07:25:10|161150.2|161020.2|161147.4|161017.4|161155.7|161025.7|161116.8|160986.8|40
1651821920000|2022-05-06 07:25:20|161148.7|161018.7|161140.9|161010.9|161149.4|161025.9|161109.3|160991.9|36
1651821930000|2022-05-06 07:25:30|161139|161009|161147.9|161017.9|161148|161018|161129.5|160999.5|36
1651821940000|2022-05-06 07:25:40|161150.4|161020.4|161131.7|161041.7|161161.3|161041.7|161130.2|161004.4|40
1651821950000|2022-05-06 07:25:50|161132.7|161042.7|161153.2|161023.2|161165.7|161045.7|161132.7|161020.5|35
1651821960000|2022-05-06 07:26:00|161155.8|161025.8|161143.8|161013.8|161160|161037.5|161120.2|161012.1|37
1651821970000|2022-05-06 07:26:10|161137.8|161007.8|161052.2|160922.2|161137.8|161009.9|161028.3|160920.4|37
1651821980000|2022-05-06 07:26:20|161052.6|160922.6|161084.9|160954.9|161099|160969|161013.3|160883.3|36
1651821990000|2022-05-06 07:26:30|161083.3|160953.3|161050.7|160960.7|161106.2|160976.2|161049.8|160935.7|39
1651822000000|2022-05-06 07:26:40|161050.9|160960.9|161074.3|160944.3|161075.7|160961.4|161046.4|160938.4|35
1651822010000|2022-05-06 07:26:50|161077.6|160947.6|161066.2|160936.2|161077.6|160960.9|161036.8|160910.5|39
1651822020000|2022-05-06 07:27:00|161066.3|160936.3|161063.9|160933.9|161084.8|160954.8|161056.5|160926.5|39
1651822030000|2022-05-06 07:27:10|161064.7|160934.7|161059.4|160929.4|161068|160938|161054.4|160924.4|36
1651822040000|2022-05-06 07:27:20|161062.3|160932.3|161073.8|160943.8|161076.5|160946.5|161058.5|160928.5|39
1651822050000|2022-05-06 07:27:30|161071.8|160941.8|161069.3|160939.3|161072.3|160942.3|161063.3|160933.3|36
1651822060000|2022-05-06 07:27:40|161069.9|160939.9|161076.8|160946.8|161078.8|160948.8|161067.2|160937.2|38
1651822070000|2022-05-06 07:27:50|161077.3|160947.3|161073.8|160943.8|161082.5|160952.5|161067.8|160937.8|40
1651822080000|2022-05-06 07:28:00|161072.5|160942.5|161121.5|160991.5|161153.8|161023.8|161072.5|160942.5|40
1651822090000|2022-05-06 07:28:10|161117.8|160987.8|161147.5|161017.5|161149.7|161019.7|161088.8|160980.8|39
1651822100000|2022-05-06 07:28:20|161144.4|161014.4|161165.8|161035.8|161165.8|161035.8|161139.1|161009.1|34
1651822110000|2022-05-06 07:28:30|161161.1|161031.1|161200.6|161070.6|161204.8|161074.8|161161.1|161031.1|37
1651822120000|2022-05-06 07:28:40|161208|161078|161200.9|161070.9|161216|161086|161185.3|161055.3|39
1651822130000|2022-05-06 07:28:50|161203.6|161073.6|161162.4|161032.4|161210.9|161080.9|161147.7|161017.7|36
1651822140000|2022-05-06 07:29:00|161163.1|161033.1|161130.8|161000.8|161169.9|161039.9|161090.3|160990.6|40
1651822150000|2022-05-06 07:29:10|161135.7|161005.7|161072.6|160942.6|161135.7|161005.7|161062.4|160932.4|38
1651822160000|2022-05-06 07:29:20|161079.2|160949.2|161068|160938|161086.4|160961.7|161046.3|160932.2|37
1651822170000|2022-05-06 07:29:30|161065.2|160935.2|161040.4|160950.4|161069.3|160958.6|161036.8|160929.3|38
1651822180000|2022-05-06 07:29:40|161040|160950|161083.5|160953.5|161092.4|160962.4|161039.9|160918.1|38
1651822190000|2022-05-06 07:29:50|161085.2|160955.2|161116.8|160986.8|161120|161008.9|161085.2|160955.2|38
1651822200000|2022-05-06 07:30:00|161117.2|160987.2|161191.2|161061.2|161201.6|161071.6|161098.5|160968.5|40
1651822210000|2022-05-06 07:30:10|161190.3|161060.3|161163|161033|161199.8|161069.8|161100.4|160991.5|39
1651822220000|2022-05-06 07:30:20|161164.3|161034.3|161133.4|161003.4|161165|161035|161124.2|160994.2|38
1651822230000|2022-05-06 07:30:30|161129.5|160999.5|161205.1|161075.1|161209.4|161083.6|161128.1|160998.1|40
1651822240000|2022-05-06 07:30:40|161207|161077|161255.1|161125.1|161264.2|161134.2|161197.2|161067.2|39
1651822250000|2022-05-06 07:30:50|161254.9|161124.9|161246.6|161116.6|161262.3|161132.3|161235.2|161105.2|32
1651822260000|2022-05-06 07:31:00|161244.8|161114.8|161242.4|161112.4|161250|161120|161236.5|161106.5|27
1651822270000|2022-05-06 07:31:10|161239.4|161109.4|161124.4|160994.4|161241|161111|161122.9|160992.9|33
1651822280000|2022-05-06 07:31:20|161125.4|160995.4|161094.8|160964.8|161133.1|161003.1|161090.3|160960.3|31
1651822290000|2022-05-06 07:31:30|161100.7|160970.7|161110.1|160980.1|161169.7|161039.7|161086.5|160956.5|40
1651822300000|2022-05-06 07:31:40|161101|160971|161055.1|160925.1|161112.7|160982.7|161055.1|160925.1|38
1651822310000|2022-05-06 07:31:50|161055.8|160925.8|160997.2|160867.2|161067.1|160937.1|160997.2|160867.2|37
1651822320000|2022-05-06 07:32:00|161001.8|160871.8|161067.7|160937.7|161068.7|160938.7|160996.1|160866.1|36
1651822330000|2022-05-06 07:32:10|161069|160939|161037.3|160907.3|161069|160939|161037.3|160907.3|29
1651822340000|2022-05-06 07:32:20|161036.7|160906.7|161027.7|160897.7|161045.2|160915.2|161027.7|160897.7|33
1651822350000|2022-05-06 07:32:30|161031.5|160901.5|161028.3|160898.3|161045.5|160915.5|161027.9|160897.9|24
1651822360000|2022-05-06 07:32:40|161030.7|160900.7|161035.3|160905.3|161037.9|160907.9|161023.1|160893.1|29
1651822370000|2022-05-06 07:32:50|161036.5|160906.5|161017.3|160927.3|161039.4|160928.4|161014|160901.2|25
1651822380000|2022-05-06 07:33:00|161020|160930|161135.2|161005.2|161135.2|161005.2|161019|160913|33
1651822390000|2022-05-06 07:33:10|161143.9|161013.9|161134.3|161004.3|161147.6|161017.6|161107.4|160977.4|40
1651822400000|2022-05-06 07:33:20|161135|161005|161132|161002|161135|161005|161127.6|160997.6|28
1651822410000|2022-05-06 07:33:30|161125.1|161035.1|161190.1|161060.1|161192.7|161083.7|161125.1|161035.1|22
1651822420000|2022-05-06 07:33:40|161189.4|161059.4|161128|160998|161191.9|161061.9|161121.2|160991.2|26
1651822430000|2022-05-06 07:33:50|161131.5|161001.5|161236.1|161106.1|161236.1|161106.1|161131.5|161001.5|34
1651822440000|2022-05-06 07:34:00|161238.6|161108.6|161222.9|161092.9|161238.6|161108.6|161216.6|161086.6|31
1651822450000|2022-05-06 07:34:10|161222.8|161092.8|161223.1|161093.1|161225.9|161095.9|161222.8|161092.8|15
1651822460000|2022-05-06 07:34:20|161223.5|161093.5|161211.2|161081.2|161225.9|161096.4|161186.4|161057.1|30
1651822470000|2022-05-06 07:34:30|161212.5|161082.5|161214.8|161084.8|161214.8|161084.8|161201|161071|33
1651822480000|2022-05-06 07:34:40|161214.2|161084.2|161212.2|161082.2|161219.3|161098.7|161183.4|161077.3|34
1651822490000|2022-05-06 07:34:50|161211.9|161081.9|161209.7|161079.7|161223.9|161093.9|161201.9|161071.9|36
1651822500000|2022-05-06 07:35:00|161209.1|161079.1|161175.7|161085.7|161215.6|161094.8|161168.9|161062.5|36
1651822510000|2022-05-06 07:35:10|161175.6|161085.6|161241.9|161111.9|161248.3|161124.4|161172.9|161082.9|35
1651822520000|2022-05-06 07:35:20|161243.3|161113.3|161228.5|161098.5|161243.3|161121.8|161211.8|161088.7|34
1651822530000|2022-05-06 07:35:30|161228.7|161098.7|161213.3|161123.3|161233.1|161125.3|161212.2|161096.1|36
1651822540000|2022-05-06 07:35:40|161213.1|161123.1|161190.9|161100.9|161214.3|161124.3|161189.6|161099.6|31
1651822550000|2022-05-06 07:35:50|161190.2|161100.2|161172.5|161082.5|161192.3|161102.3|161166.4|161076.4|37
1651822560000|2022-05-06 07:36:00|161173|161083|161178.6|161088.6|161178.6|161088.6|161154|161064|37
1651822570000|2022-05-06 07:36:10|161192.2|161102.2|161204.9|161074.9|161216.1|161120.6|161181.8|161065.9|39
1651822580000|2022-05-06 07:36:20|161207.6|161077.6|161243.8|161113.8|161246.5|161116.5|161184.9|161066.3|37
1651822590000|2022-05-06 07:36:30|161244.2|161114.2|161235.2|161105.2|161246.9|161116.9|161233.6|161103.6|31
1651822600000|2022-05-06 07:36:40|161235.9|161105.9|161227|161097|161239|161109|161226.9|161096.9|27
1651822610000|2022-05-06 07:36:50|161226.2|161096.2|161209.3|161079.3|161227.7|161097.7|161208.5|161078.5|29
1651822620000|2022-05-06 07:37:00|161208.6|161078.6|161209.9|161079.9|161210.9|161080.9|161208.6|161078.6|24
1651822630000|2022-05-06 07:37:10|161209.8|161079.8|161201|161071|161209.8|161079.8|161198.6|161068.6|24
1651822640000|2022-05-06 07:37:20|161198.9|161068.9|161196.9|161066.9|161205.6|161075.6|161186.4|161056.4|34
1651822650000|2022-05-06 07:37:30|161197|161067|161192.1|161102.1|161215.3|161102.9|161188.6|161066.6|32
1651822660000|2022-05-06 07:37:40|161191.2|161101.2|161194.3|161104.3|161196.7|161106.7|161190.4|161100.4|17
1651822670000|2022-05-06 07:37:50|161193.8|161103.8|161199.4|161109.4|161199.6|161109.6|161193.1|161103.1|16
1651822680000|2022-05-06 07:38:00|161198.7|161108.7|161181.7|161051.7|161210|161108.7|161159.2|161051.7|28
1651822690000|2022-05-06 07:38:10|161183.6|161053.6|161184.8|161054.8|161188.9|161058.9|161182.4|161052.4|38
1651822700000|2022-05-06 07:38:20|161186.9|161056.9|161193.4|161063.4|161195|161065|161184.6|161054.6|38
1651822710000|2022-05-06 07:38:30|161193.9|161063.9|161194.3|161064.3|161195.2|161065.2|161189.3|161059.3|36
1651822720000|2022-05-06 07:38:40|161194|161064|161183.2|161093.2|161200.2|161095|161177.5|161061.4|39
1651822730000|2022-05-06 07:38:50|161222.5|161092.5|161270.8|161140.8|161282|161152|161222.5|161092.5|35
1651822740000|2022-05-06 07:39:00|161271.9|161141.9|161283.8|161153.8|161283.8|161153.8|161271.9|161141.9|33
1651822750000|2022-05-06 07:39:10|161284.2|161154.2|161290.5|161160.5|161292.2|161162.2|161282.1|161152.1|31
1651822760000|2022-05-06 07:39:20|161289.8|161159.8|161290.7|161160.7|161293.5|161163.5|161285.2|161155.2|30
1651822770000|2022-05-06 07:39:30|161287.1|161157.1|161284.1|161154.1|161290.6|161180.7|161252.7|161142.3|37
1651822780000|2022-05-06 07:39:40|161285.9|161155.9|161369.1|161239.1|161376|161246|161285.9|161155.9|35
1651822790000|2022-05-06 07:39:50|161370|161240|161349.4|161219.4|161375.5|161245.5|161341.1|161211.1|37
1651822800000|2022-05-06 07:40:00|161350.5|161220.5|161350.7|161220.7|161358|161228|161341.8|161211.8|37
1651822810000|2022-05-06 07:40:10|161350.3|161220.3|161327.3|161197.3|161350.3|161220.3|161323.5|161193.5|35
1651822820000|2022-05-06 07:40:20|161326.3|161196.3|161343|161213|161344|161231.2|161320.3|161195.3|30
1651822830000|2022-05-06 07:40:30|161344.2|161214.2|161363.2|161233.2|161367.4|161237.4|161340.9|161210.9|35
1651822840000|2022-05-06 07:40:40|161362.5|161232.5|161362.8|161232.8|161364.5|161234.5|161359.5|161229.5|28
1651822850000|2022-05-06 07:40:50|161361.1|161231.1|161364.3|161234.3|161369.1|161239.1|161358.9|161228.9|28
1651822860000|2022-05-06 07:41:00|161363.9|161233.9|161351.7|161221.7|161370.1|161240.1|161351.5|161221.5|30
1651822870000|2022-05-06 07:41:10|161359.6|161229.6|161412.7|161282.7|161416.9|161286.9|161359.6|161229.6|38
1651822880000|2022-05-06 07:41:20|161414|161284|161404.1|161274.1|161414.7|161284.7|161404.1|161274.1|27
1651822890000|2022-05-06 07:41:30|161401.4|161271.4|161355.5|161225.5|161409|161279|161349.5|161219.5|29
1651822900000|2022-05-06 07:41:40|161356.7|161226.7|161365.2|161235.2|161365.2|161235.2|161349.6|161219.6|34
1651822910000|2022-05-06 07:41:50|161365.3|161235.3|161381.5|161251.5|161381.5|161251.5|161363|161233|35
1651822920000|2022-05-06 07:42:00|161380.2|161250.2|161416.8|161286.8|161419.9|161289.9|161376|161246|30
1651822930000|2022-05-06 07:42:10|161416.6|161286.6|161402.8|161272.8|161416.6|161286.6|161402.8|161272.8|34
1651822940000|2022-05-06 07:42:20|161401.3|161271.3|161406.5|161276.5|161407.7|161277.7|161398.5|161268.5|25
1651822950000|2022-05-06 07:42:30|161407|161277|161380.1|161290.1|161407|161292.8|161376.5|161269.1|30
1651822960000|2022-05-06 07:42:40|161384.2|161294.2|161402.6|161272.6|161402.6|161297.4|161379.7|161269.1|35
1651822970000|2022-05-06 07:42:50|161403|161273|161326.3|161236.3|161404.7|161274.7|161326.3|161236.3|29
1651822980000|2022-05-06 07:43:00|161327.3|161237.3|161328.4|161238.4|161333.7|161243.7|161327.3|161237.3|29
1651822990000|2022-05-06 07:43:10|161328.5|161238.5|161336|161246|161340|161250|161327.7|161237.7|30
1651823000000|2022-05-06 07:43:20|161335.8|161245.8|161311.5|161221.5|161346.2|161245.8|161311.2|161204.4|35
1651823010000|2022-05-06 07:43:30|161310.7|161220.7|161343.5|161213.5|161345.9|161221.7|161310.7|161204.8|39
1651823020000|2022-05-06 07:43:40|161345.1|161215.1|161339.3|161209.3|161345.1|161215.1|161338.4|161208.4|26
1651823030000|2022-05-06 07:43:50|161339.9|161209.9|161327.6|161197.6|161341.6|161228.3|161313.3|161197.6|18
1651823040000|2022-05-06 07:44:00|161347.9|161217.9|161316.3|161226.3|161356.2|161231.5|161307.1|161200.4|34
1651823050000|2022-05-06 07:44:10|161316|161226|161336|161206|161338.8|161226|161308.3|161203|31
1651823060000|2022-05-06 07:44:20|161336.3|161206.3|161340.1|161210.1|161340.4|161226.6|161312.4|161202.7|27
1651823070000|2022-05-06 07:44:30|161344|161214|161345.6|161215.6|161355.8|161243.2|161324.7|161212.7|34
1651823080000|2022-05-06 07:44:40|161321.5|161231.5|161342|161212|161342.4|161232.2|161318.7|161208.5|30
1651823090000|2022-05-06 07:44:50|161341.6|161211.6|161363.6|161233.6|161363.6|161243.5|161331.5|161207.2|35
1651823100000|2022-05-06 07:45:00|161363.3|161233.3|161351.4|161221.4|161367.8|161237.8|161349.5|161219.5|35
1651823110000|2022-05-06 07:45:10|161351.3|161221.3|161351.9|161221.9|161355|161225|161351.2|161221.2|23
1651823120000|2022-05-06 07:45:20|161352|161222|161351.2|161221.2|161352.4|161222.4|161348.7|161218.7|19
1651823130000|2022-05-06 07:45:30|161351.3|161221.3|161415.6|161285.6|161416.8|161286.8|161351.3|161221.3|33
1651823140000|2022-05-06 07:45:40|161415.4|161285.4|161416.4|161286.4|161420.2|161290.2|161414.4|161284.4|25
1651823150000|2022-05-06 07:45:50|161416.5|161286.5|161385.7|161295.7|161417.2|161298|161385|161271|32
1651823160000|2022-05-06 07:46:00|161387|161297|161388.8|161298.8|161390.5|161300.5|161383.4|161293.4|26
1651823170000|2022-05-06 07:46:10|161388.9|161298.9|161399.3|161269.3|161401.4|161298.9|161379.2|161263.1|31
1651823180000|2022-05-06 07:46:20|161400.8|161270.8|161391.3|161301.3|161417.6|161307.2|161388.2|161267.6|36
1651823190000|2022-05-06 07:46:30|161392.1|161302.1|161391.2|161301.2|161415.8|161303.1|161391.2|161273.2|33
1651823200000|2022-05-06 07:46:40|161392.2|161302.2|161417.3|161287.3|161418.3|161310.5|161391.2|161281.9|31
1651823210000|2022-05-06 07:46:50|161419.2|161289.2|161398|161268|161419.2|161300.2|161384.7|161254.7|31
1651823220000|2022-05-06 07:47:00|161402.5|161272.5|161407.8|161277.8|161412.8|161282.8|161396.5|161266.5|33
1651823230000|2022-05-06 07:47:10|161410|161280|161408.7|161278.7|161410.9|161280.9|161399.1|161269.1|35
1651823240000|2022-05-06 07:47:20|161408.1|161278.1|161372.2|161282.2|161408.3|161285.3|161372.2|161256.8|37
1651823250000|2022-05-06 07:47:30|161371.8|161281.8|161401.8|161311.8|161422.5|161316.8|161371.8|161281.1|39
1651823260000|2022-05-06 07:47:40|161400.8|161310.8|161399.5|161309.5|161408.8|161318.8|161399.5|161309.5|24
1651823270000|2022-05-06 07:47:50|161395.1|161305.1|161374.5|161284.5|161400|161305.1|161371.9|161259.2|34
1651823280000|2022-05-06 07:48:00|161375.9|161285.9|161394.5|161304.5|161418.2|161304.5|161373.9|161266.3|34
1651823290000|2022-05-06 07:48:10|161397.9|161307.9|161404.9|161274.9|161412.1|161308.1|161384|161269.9|34
1651823300000|2022-05-06 07:48:20|161404.6|161274.6|161385.8|161255.8|161406.6|161279.5|161364.8|161252.8|37
1651823310000|2022-05-06 07:48:30|161386.5|161256.5|161368.8|161278.8|161390.8|161281.1|161366.6|161256.5|32
1651823320000|2022-05-06 07:48:40|161369.6|161279.6|161369.2|161279.2|161372.1|161282.1|161368|161278|29
1651823330000|2022-05-06 07:48:50|161369|161279|161364.1|161274.1|161372.3|161282.3|161364.1|161274.1|33
1651823340000|2022-05-06 07:49:00|161363.7|161273.7|161317.3|161187.3|161366.4|161276.4|161306.9|161176.9|35
1651823350000|2022-05-06 07:49:10|161315.9|161185.9|161295.9|161165.9|161316.4|161186.4|161295.9|161165.9|37
1651823360000|2022-05-06 07:49:20|161295.7|161165.7|161310.6|161180.6|161314.9|161184.9|161286|161156|39
1651823370000|2022-05-06 07:49:30|161310.2|161180.2|161307.7|161177.7|161314.4|161184.4|161307.7|161177.7|31
1651823380000|2022-05-06 07:49:40|161306.9|161176.9|161271.3|161141.3|161311.3|161181.3|161270.9|161140.9|31
1651823390000|2022-05-06 07:49:50|161272.5|161142.5|161295|161165|161301.2|161171.2|161272.5|161142.5|35
1651823400000|2022-05-06 07:50:00|161294.9|161164.9|161291.2|161161.2|161295.6|161165.6|161279.2|161149.2|31
1651823410000|2022-05-06 07:50:10|161292.8|161162.8|161258.9|161128.9|161292.9|161162.9|161256.3|161126.3|38
1651823420000|2022-05-06 07:50:20|161260.3|161130.3|161257.1|161127.1|161268.4|161138.4|161256.2|161126.2|26
1651823430000|2022-05-06 07:50:30|161256.7|161126.7|161222.5|161092.5|161258.6|161128.6|161222.5|161092.5|33
1651823440000|2022-05-06 07:50:40|161223.6|161093.6|161219.1|161089.1|161236.5|161106.5|161216|161086|30
1651823450000|2022-05-06 07:50:50|161218.4|161088.4|161218|161088|161220|161090|161215.5|161085.5|18
1651823460000|2022-05-06 07:51:00|161217.9|161087.9|161219.4|161089.4|161220.1|161090.1|161216.3|161086.3|18
1651823470000|2022-05-06 07:51:10|161219.3|161089.3|161216.1|161086.1|161239.5|161109.5|161210.5|161080.5|37
1651823480000|2022-05-06 07:51:20|161216.5|161086.5|161217.5|161087.5|161245.4|161115.4|161201.7|161071.7|33
1651823490000|2022-05-06 07:51:30|161218.2|161088.2|161226|161096|161227.3|161105.2|161195.2|161078.9|38
1651823500000|2022-05-06 07:51:40|161225.5|161095.5|161215.5|161085.5|161225.9|161102.8|161190.9|161073.1|37
1651823510000|2022-05-06 07:51:50|161216.8|161086.8|161228|161098|161228.3|161098.3|161213.4|161083.4|30
1651823520000|2022-05-06 07:52:00|161226.9|161096.9|161228.4|161098.4|161234.6|161104.6|161222|161092|22
1651823530000|2022-05-06 07:52:10|161228.3|161098.3|161204.6|161074.6|161230.2|161100.2|161187.5|161064|28
1651823540000|2022-05-06 07:52:20|161205|161075|161192.8|161062.8|161205.3|161075.3|161187|161057|36
1651823550000|2022-05-06 07:52:30|161202|161072|161193.1|161063.1|161202|161072|161183.2|161053.2|35
1651823560000|2022-05-06 07:52:40|161193|161063|161255.1|161125.1|161255.1|161125.1|161191.4|161061.4|31
1651823570000|2022-05-06 07:52:50|161255.9|161125.9|161257.8|161127.8|161260.8|161130.8|161250.3|161120.3|28
1651823580000|2022-05-06 07:53:00|161257.9|161127.9|161241.5|161111.5|161258.8|161134.2|161212.6|161108.6|36
1651823590000|2022-05-06 07:53:10|161229.7|161099.7|161199.5|161109.5|161242.1|161112.1|161185.9|161081|35
1651823600000|2022-05-06 07:53:20|161198.3|161108.3|161198.2|161108.2|161199.8|161109.8|161185.5|161095.5|29
1651823610000|2022-05-06 07:53:30|161198.8|161108.8|161192.9|161102.9|161212.8|161110.7|161187.5|161079.8|33
1651823620000|2022-05-06 07:53:40|161193.5|161103.5|161193.2|161103.2|161197.7|161107.7|161192.6|161102.6|29
1651823630000|2022-05-06 07:53:50|161192|161102|161214.4|161124.4|161251.5|161138.4|161190.7|161086.2|36
1651823640000|2022-05-06 07:54:00|161212.2|161122.2|161181.4|161051.4|161233.6|161122.2|161170.7|161049.4|35
1651823650000|2022-05-06 07:54:10|161138|161008|161148.8|161018.8|161158|161028|161073.3|160943.3|40
1651823660000|2022-05-06 07:54:20|161143.7|161013.7|161166.8|161036.8|161166.8|161036.8|161143.7|161013.7|35
1651823670000|2022-05-06 07:54:30|161163.1|161033.1|161120.6|160990.6|161163.1|161033.1|161120.6|160990.6|33
1651823680000|2022-05-06 07:54:40|161120.8|160990.8|161111.7|160981.7|161123.2|160993.2|161109.2|160979.2|34
1651823690000|2022-05-06 07:54:50|161112.3|160982.3|161066.5|160936.5|161112.3|160982.3|160967.7|160857.3|40
1651823700000|2022-05-06 07:55:00|161065.6|160935.6|160992.3|160862.3|161070.6|160940.6|160964|160853.1|39
1651823710000|2022-05-06 07:55:10|160992.9|160862.9|160929.6|160839.6|160992.9|160862.9|160912.4|160822.4|37
1651823720000|2022-05-06 07:55:20|160930.9|160840.9|161001.5|160871.5|161027.4|160905.7|160924.6|160834.6|39
1651823730000|2022-05-06 07:55:30|160992.9|160862.9|160998.4|160868.4|161025|160912.6|160943.4|160828.5|40
1651823740000|2022-05-06 07:55:40|160980.1|160890.1|160994.2|160904.2|160995.3|160905.3|160968|160878|39
1651823750000|2022-05-06 07:55:50|160993.9|160903.9|161018.6|160888.6|161088.7|160958.7|160993.9|160888.6|40
1651823760000|2022-05-06 07:56:00|161020.2|160890.2|161038.8|160908.8|161070.2|160940.2|161017.9|160887.9|39
1651823770000|2022-05-06 07:56:10|161038.5|160908.5|161075.2|160945.2|161080|160950|161035.4|160905.4|40
1651823780000|2022-05-06 07:56:20|161076.8|160946.8|161127.4|160997.4|161141.4|161011.4|161073.5|160943.5|40
1651823790000|2022-05-06 07:56:30|161126.4|160996.4|161148.1|161018.1|161172.9|161042.9|161123.6|160993.6|40
1651823800000|2022-05-06 07:56:40|161153|161023|161152.5|161022.5|161169.5|161039.5|161149.8|161019.8|38
1651823810000|2022-05-06 07:56:50|161153.4|161023.4|161222.8|161092.8|161226|161096|161153.2|161023.2|37
1651823820000|2022-05-06 07:57:00|161225.2|161095.2|161212.5|161082.5|161229.8|161099.8|161212.5|161082.5|38
1651823830000|2022-05-06 07:57:10|161210.5|161080.5|161167.8|161037.8|161213.4|161083.4|161163.4|161033.4|40
1651823840000|2022-05-06 07:57:20|161168.8|161038.8|161161.4|161031.4|161171|161041|161157.7|161027.7|38
1651823850000|2022-05-06 07:57:30|161166.7|161036.7|161122.9|160992.9|161166.7|161036.7|161080.6|160964.1|38
1651823860000|2022-05-06 07:57:40|161123.2|160993.2|161074.4|160984.4|161151.7|161021.7|161074.4|160984.4|39
1651823870000|2022-05-06 07:57:50|161072.3|160982.3|161180.8|161050.8|161180.8|161050.8|161072.3|160982.3|36
1651823880000|2022-05-06 07:58:00|161218.9|161088.9|161181.5|161051.5|161223.9|161093.9|161163.6|161033.6|39
1651823890000|2022-05-06 07:58:10|161196|161066|161211.4|161081.4|161211.4|161081.4|161196|161066|36
1651823900000|2022-05-06 07:58:20|161210.2|161080.2|161223.7|161093.7|161226.6|161096.6|161209.6|161079.6|36
1651823910000|2022-05-06 07:58:30|161225.4|161095.4|161200.6|161070.6|161225.4|161095.4|161200.6|161070.6|36
1651823920000|2022-05-06 07:58:40|161199|161069|161203.6|161073.6|161214.5|161084.5|161198|161068|39
1651823930000|2022-05-06 07:58:50|161201.9|161071.9|161189|161059|161210.1|161080.1|161188.3|161058.3|38
1651823940000|2022-05-06 07:59:00|161191.2|161061.2|161190.8|161060.8|161193|161076.6|161163.7|161055.4|35
1651823950000|2022-05-06 07:59:10|161192|161062|161165.1|161035.1|161192|161068.2|161123.3|161009.1|37
1651823960000|2022-05-06 07:59:20|161163.7|161033.7|161162.6|161032.6|161168.2|161057.6|161139.8|161032.6|34
1651823970000|2022-05-06 07:59:30|161162.3|161032.3|161145.1|161055.1|161168.3|161067.6|161144.8|161032.3|39
1651823980000|2022-05-06 07:59:40|161142.1|161052.1|161108.6|161018.6|161166.6|161062|161107.6|160977.6|38
1651823990000|2022-05-06 07:59:50|161129.4|160999.4|161126.5|160996.5|161129.9|160999.9|161117.1|160987.1|37
1651824000000|2022-05-06 08:00:00|161124|160994|161121.1|160991.1|161128.7|161020.6|161100.3|160989.6|36
1651824010000|2022-05-06 08:00:10|161121.4|160991.4|161048.3|160958.3|161121.4|161010.5|161034.3|160909.3|38
1651824020000|2022-05-06 08:00:20|161052.6|160962.6|161131|161001|161131|161025.5|161047|160957|35
1651824030000|2022-05-06 08:00:30|161131.3|161001.3|161181|161091|161193.1|161098.8|161126.4|160999.5|40
1651824040000|2022-05-06 08:00:40|161177.8|161087.8|161095.2|160965.2|161202.1|161087.8|161094.6|160964.6|36
1651824050000|2022-05-06 08:00:50|161106.1|160976.1|161102.2|160972.2|161124.5|161001.1|161089.6|160959.6|39
1651824060000|2022-05-06 08:01:00|161101.5|160971.5|161062.5|160932.5|161106.5|160976.5|161039.7|160909.7|38
1651824070000|2022-05-06 08:01:10|161061.6|160931.6|161010.4|160880.4|161066.2|160936.2|161008.1|160878.1|38
1651824080000|2022-05-06 08:01:20|161006.3|160876.3|161086.4|160956.4|161086.4|160966.6|161004.8|160874.8|39
1651824090000|2022-05-06 08:01:30|161138|161008|161091.3|160961.3|161138|161008|161091.3|160961.3|35
1651824100000|2022-05-06 08:01:40|161083.3|160953.3|161148.6|161018.6|161173.1|161043.1|161083.3|160953.3|40
1651824110000|2022-05-06 08:01:50|161147.5|161017.5|161120.1|160990.1|161147.5|161017.5|161120.1|160990.1|34
1651824120000|2022-05-06 08:02:00|161119.4|160989.4|161085.8|160955.8|161121|160991|161039.7|160926.1|39
1651824130000|2022-05-06 08:02:10|161083.1|160953.1|161064.9|160934.9|161117.5|160987.5|161048|160918|40
1651824140000|2022-05-06 08:02:20|161066.7|160936.7|161055.2|160925.2|161069.1|160939.1|161051.2|160921.2|33
1651824150000|2022-05-06 08:02:30|161057.1|160927.1|161069.9|160939.9|161070.5|160940.5|161056.5|160926.5|38
1651824160000|2022-05-06 08:02:40|161066.9|160936.9|161083.5|160953.5|161084.8|160954.8|161058.1|160928.1|38
1651824170000|2022-05-06 08:02:50|161081.3|160951.3|161145.6|161055.6|161165.2|161057|161075.1|160951.3|36
1651824180000|2022-05-06 08:03:00|161143.3|161053.3|161161.2|161031.2|161161.2|161054.5|161137.9|161007.9|40
1651824190000|2022-05-06 08:03:10|161162.4|161032.4|161176.5|161046.5|161180.2|161050.2|161147|161017|39
1651824200000|2022-05-06 08:03:20|161176.2|161046.2|161161.2|161031.2|161180.9|161050.9|161160.9|161030.9|37
1651824210000|2022-05-06 08:03:30|161159.9|161029.9|161113.3|160983.3|161160.7|161030.7|161113.3|160983.3|40
1651824220000|2022-05-06 08:03:40|161089.8|160999.8|161047|160917|161089.8|160999.8|161020.3|160890.3|39
1651824230000|2022-05-06 08:03:50|161053.8|160923.8|161039.7|160909.7|161053.8|160923.8|161024.2|160894.2|40
1651824240000|2022-05-06 08:04:00|161040.5|160910.5|160983.4|160853.4|161041.9|160911.9|160968.8|160838.8|38
1651824250000|2022-05-06 08:04:10|160978.5|160848.5|160963.3|160833.3|160982.3|160852.3|160963.3|160833.3|36
1651824260000|2022-05-06 08:04:20|160963.1|160833.1|161019.4|160889.4|161019.4|160917.1|160945.2|160833.1|40
1651824270000|2022-05-06 08:04:30|161019.3|160889.3|161002|160872|161021.2|160891.2|160985.8|160855.8|40
1651824280000|2022-05-06 08:04:40|161001.7|160871.7|161006.3|160876.3|161021.5|160891.5|161001.6|160871.6|38
1651824290000|2022-05-06 08:04:50|160999.2|160869.2|161004.6|160874.6|161009.5|160879.5|160993.3|160863.3|38
1651824300000|2022-05-06 08:05:00|161002.3|160872.3|160928.5|160798.5|161002.3|160872.3|160920|160790|38
1651824310000|2022-05-06 08:05:10|160934.8|160804.8|160911.7|160781.7|160934.8|160804.8|160906.2|160776.2|40
1651824320000|2022-05-06 08:05:20|160909.9|160779.9|160908.6|160778.6|160919.8|160789.8|160900.8|160770.8|40
1651824330000|2022-05-06 08:05:30|160902.2|160772.2|160905.1|160775.1|160935.7|160805.7|160890.4|160760.4|39
1651824340000|2022-05-06 08:05:40|160901.9|160771.9|160923.5|160793.5|160929.6|160799.6|160881.3|160769.7|39
1651824350000|2022-05-06 08:05:50|160921.6|160791.6|160911.6|160781.6|160924.9|160801.6|160891.6|160780.6|40
1651824360000|2022-05-06 08:06:00|160910.5|160780.5|160880|160750|160910.9|160803.7|160880|160750|38
1651824370000|2022-05-06 08:06:10|160881.9|160751.9|160892.5|160762.5|160892.5|160778.2|160868.2|160750.7|36
1651824380000|2022-05-06 08:06:20|160895.3|160765.3|160887.4|160757.4|160895.3|160765.3|160879.7|160749.7|33
1651824390000|2022-05-06 08:06:30|160865.8|160775.8|160858.6|160728.6|160886.4|160775.8|160849.6|160726.9|37
1651824400000|2022-05-06 08:06:40|160860.9|160730.9|160781.9|160651.9|160862.1|160732.1|160779.7|160649.7|30
1651824410000|2022-05-06 08:06:50|160791.5|160701.5|160806.7|160676.7|160839.4|160712.6|160781.4|160651.4|40
1651824420000|2022-05-06 08:07:00|160806.1|160676.1|160826.8|160696.8|160826.8|160710.5|160781.6|160651.6|38
1651824430000|2022-05-06 08:07:10|160826.9|160696.9|160789.8|160699.8|160846.6|160716.6|160771.3|160671.3|38
1651824440000|2022-05-06 08:07:20|160791.9|160701.9|160796|160666|160827.6|160702|160779.7|160660.3|40
1651824450000|2022-05-06 08:07:30|160799.4|160669.4|160712.6|160622.6|160799.4|160669.4|160705.1|160595.6|39
1651824460000|2022-05-06 08:07:40|160712.5|160622.5|160730.7|160600.7|160738.8|160624|160712.5|160600.1|30
1651824470000|2022-05-06 08:07:50|160730.3|160600.3|160716|160626|160748.3|160644.4|160713.7|160598.4|34
1651824480000|2022-05-06 08:08:00|160715.1|160625.1|160764.2|160634.2|160783.7|160663.7|160715.1|160625.1|40
1651824490000|2022-05-06 08:08:10|160757.5|160627.5|160735.9|160645.9|160758|160647.9|160724.2|160618.2|39
1651824500000|2022-05-06 08:08:20|160736.6|160646.6|160741.9|160651.9|160763.9|160657.1|160734|160633.2|37
1651824510000|2022-05-06 08:08:30|160739|160649|160726|160636|160742|160652|160724.7|160634.7|34
1651824520000|2022-05-06 08:08:40|160727.8|160637.8|160722.7|160632.7|160731.6|160641.6|160712.7|160622.7|38
1651824530000|2022-05-06 08:08:50|160722.5|160632.5|160733.7|160643.7|160733.7|160643.7|160713.4|160623.4|33
1651824540000|2022-05-06 08:09:00|160794.9|160704.9|160811.7|160681.7|160824.1|160717.1|160794.7|160679.3|38
1651824550000|2022-05-06 08:09:10|160811.8|160681.8|160816.3|160726.3|160829.5|160731.3|160810.1|160680.7|35
1651824560000|2022-05-06 08:09:20|160816.4|160726.4|160846.9|160756.9|160887.4|160763.4|160816.4|160726.4|38
1651824570000|2022-05-06 08:09:30|160846.6|160756.6|160840.6|160750.6|160857.8|160758.6|160820.4|160722.2|38
1651824580000|2022-05-06 08:09:40|160841|160751|160820|160730|160845.1|160751.3|160820|160711.3|36
1651824590000|2022-05-06 08:09:50|160820.7|160730.7|160855.9|160725.9|160882.6|160752.6|160816.4|160696.8|38
1651824600000|2022-05-06 08:10:00|160868.4|160738.4|160844.9|160714.9|160882.1|160752.1|160843.3|160713.3|38
1651824610000|2022-05-06 08:10:10|160847.9|160717.9|160907.2|160777.2|160915.5|160806.1|160836.4|160717.9|40
1651824620000|2022-05-06 08:10:20|160909.6|160779.6|160887.1|160757.1|160911.2|160781.2|160887.1|160757.1|38
1651824630000|2022-05-06 08:10:30|160884.2|160754.2|160892.9|160802.9|160902|160802.9|160873.1|160754.2|40
1651824640000|2022-05-06 08:10:40|160901.4|160811.4|160966.2|160876.2|160981.6|160879.3|160893.9|160783.8|38
1651824650000|2022-05-06 08:10:50|160985.4|160855.4|161008.2|160878.2|161011.8|160881.8|160956.1|160849.5|33
1651824660000|2022-05-06 08:11:00|161009.9|160879.9|160974.7|160884.7|161013.8|160893.8|160974.7|160858|39
1651824670000|2022-05-06 08:11:10|160976.2|160886.2|161004.6|160874.6|161006|160894.4|160975.5|160872.1|32
1651824680000|2022-05-06 08:11:20|161002.4|160872.4|160977.4|160887.4|161022.4|160900.5|160974.9|160869.8|36
1651824690000|2022-05-06 08:11:30|160976.1|160886.1|161019.5|160889.5|161022.3|160910.3|160976.1|160865.8|37
1651824700000|2022-05-06 08:11:40|161019.4|160889.4|161004|160914|161026.4|160916.4|160989.9|160874.4|36
1651824710000|2022-05-06 08:11:50|161002.6|160912.6|161009.4|160919.4|161009.8|160919.8|160993.4|160903.4|35
1651824720000|2022-05-06 08:12:00|161007.6|160917.6|160997.2|160907.2|161007.6|160917.6|160984.1|160894.1|38
1651824730000|2022-05-06 08:12:10|160997.7|160907.7|160988.5|160898.5|160997.7|160907.7|160985.5|160895.5|34
1651824740000|2022-05-06 08:12:20|160994.3|160904.3|160997.6|160907.6|160999.9|160909.9|160988.6|160898.6|35
1651824750000|2022-05-06 08:12:30|160996.6|160906.6|161012.4|160922.4|161018|160928|160995.9|160905.9|35
1651824760000|2022-05-06 08:12:40|161011.4|160921.4|161013.5|160923.5|161013.5|160923.5|161005.1|160915.1|36
1651824770000|2022-05-06 08:12:50|161011.8|160921.8|161001.3|160911.3|161018.7|160928.7|160997.6|160907.6|33
1651824780000|2022-05-06 08:13:00|161002.3|160912.3|160974.1|160884.1|161007.7|160913.6|160934.5|160844.5|36
1651824790000|2022-05-06 08:13:10|160974.8|160884.8|160976|160886|160976.5|160886.5|160971.6|160881.6|35
1651824800000|2022-05-06 08:13:20|160976.1|160886.1|160986|160896|160992.9|160902.9|160974.8|160884.8|39
1651824810000|2022-05-06 08:13:30|160985.3|160895.3|161001.8|160871.8|161004.1|160898.3|160968.3|160838.3|38
1651824820000|2022-05-06 08:13:40|161002.8|160872.8|160978.3|160848.3|161012.8|160882.8|160974.1|160844.1|37
1651824830000|2022-05-06 08:13:50|160961.7|160831.7|160950.2|160820.2|160961.7|160831.7|160946.5|160816.5|35
1651824840000|2022-05-06 08:14:00|160948.9|160818.9|160981.1|160851.1|161022.4|160892.4|160947.1|160817.1|32
1651824850000|2022-05-06 08:14:10|160985.8|160855.8|160951.4|160821.4|160985.8|160855.8|160933|160803|39
1651824860000|2022-05-06 08:14:20|160956|160826|160951.8|160821.8|160961.4|160831.4|160951|160821|35
1651824870000|2022-05-06 08:14:30|160951.2|160821.2|160997.7|160867.7|161012.6|160902.5|160951.2|160821.2|31
1651824880000|2022-05-06 08:14:40|160993.1|160863.1|160997.1|160867.1|160997.2|160867.2|160990|160860|30
1651824890000|2022-05-06 08:14:50|160999.3|160869.3|160995.4|160865.4|161003.1|160873.1|160991.8|160861.8|37
1651824900000|2022-05-06 08:15:00|160997.4|160867.4|160997.3|160867.3|160997.8|160867.8|160993.3|160863.3|30
1651824910000|2022-05-06 08:15:10|160996.3|160866.3|160996.4|160866.4|160999|160869|160995.5|160865.5|25
1651824920000|2022-05-06 08:15:20|161007.4|160877.4|160998.8|160868.8|161008.7|160878.7|160988.8|160858.8|38
1651824930000|2022-05-06 08:15:30|160996.9|160866.9|160979.7|160849.7|160998.1|160868.1|160970.8|160840.8|28
1651824940000|2022-05-06 08:15:40|160980.4|160850.4|160992.7|160862.7|161003|160873|160969.3|160839.3|32
1651824950000|2022-05-06 08:15:50|160992.9|160862.9|160975.3|160845.3|160995.3|160865.3|160972.5|160842.5|26
1651824960000|2022-05-06 08:16:00|160974.1|160844.1|160988.9|160858.9|160993.3|160863.3|160974.1|160844.1|34
1651824970000|2022-05-06 08:16:10|160989.8|160859.8|161001.2|160871.2|161001.7|160871.7|160989.8|160859.8|30
1651824980000|2022-05-06 08:16:20|161000|160870|161007.9|160877.9|161007.9|160877.9|160997.3|160867.3|31
1651824990000|2022-05-06 08:16:30|161020.2|160890.2|160999.8|160869.8|161020.2|160890.2|160990.8|160860.8|38
1651825000000|2022-05-06 08:16:40|161000.6|160870.6|160969.1|160879.1|161000.7|160884.4|160967.4|160863.7|29
1651825010000|2022-05-06 08:16:50|160968.5|160878.5|160977|160847|160993.6|160892.8|160959.8|160845.5|31
1651825020000|2022-05-06 08:17:00|160978.3|160848.3|160939.3|160849.3|160978.3|160867.9|160938.2|160833.8|38
1651825030000|2022-05-06 08:17:10|160943.7|160853.7|160989.9|160859.9|160995.8|160875.7|160936.1|160846.1|34
1651825040000|2022-05-06 08:17:20|160990.4|160860.4|160990.9|160860.9|160991.2|160880.4|160966|160841.7|33
1651825050000|2022-05-06 08:17:30|160989.5|160859.5|160990|160860|160990.3|160882.2|160968.1|160857.1|23
1651825060000|2022-05-06 08:17:40|160989.3|160859.3|160989.1|160859.1|160993|160863|160983.7|160853.7|30
1651825070000|2022-05-06 08:17:50|160989|160859|160974.3|160884.3|160995.2|160888.2|160966.2|160856.8|28
1651825080000|2022-05-06 08:18:00|160974.8|160884.8|160974.7|160884.7|160975.6|160885.6|160973.4|160883.4|21
1651825090000|2022-05-06 08:18:10|160974.9|160884.9|160974.2|160884.2|160977|160887|160974.1|160884.1|23
1651825100000|2022-05-06 08:18:20|160975.6|160885.6|160975.1|160885.1|160981.4|160891.4|160974.2|160884.2|27
1651825110000|2022-05-06 08:18:30|160974.9|160884.9|160943.8|160853.8|160976.5|160886.5|160943.2|160853.2|31
1651825120000|2022-05-06 08:18:40|160943.4|160853.4|160868.9|160778.9|160943.4|160853.4|160854.5|160749|37
1651825130000|2022-05-06 08:18:50|160868.4|160778.4|160889.4|160759.4|160890.6|160780.7|160859.2|160759.2|37
1651825140000|2022-05-06 08:19:00|160889|160759|160865.2|160735.2|160894.1|160764.1|160825.3|160700.3|37
1651825150000|2022-05-06 08:19:10|160867|160737|160752.6|160622.6|160867|160751.7|160752.6|160622.6|38
1651825160000|2022-05-06 08:19:20|160750.5|160620.5|160762.4|160632.4|160762.4|160632.4|160742.6|160612.6|36
1651825170000|2022-05-06 08:19:30|160765.3|160635.3|160721.3|160631.3|160765.8|160655.5|160702.4|160607.5|38
1651825180000|2022-05-06 08:19:40|160746.3|160616.3|160725.3|160635.3|160754.7|160637.9|160716.4|160608.9|34
1651825190000|2022-05-06 08:19:50|160725.6|160635.6|160733.8|160643.8|160739.8|160649.8|160721.6|160631.6|34
1651825200000|2022-05-06 08:20:00|160731.3|160641.3|160735.6|160645.6|160737.4|160647.4|160731.3|160641.3|30
1651825210000|2022-05-06 08:20:10|160733.9|160643.9|160736.3|160646.3|160757.3|160659.7|160733.9|160627.3|34
1651825220000|2022-05-06 08:20:20|160753.2|160623.2|160755.4|160625.4|160768.7|160669.8|160750.3|160622.3|39
1651825230000|2022-05-06 08:20:30|160755.1|160625.1|160761.9|160671.9|160767.3|160677.3|160748.2|160618.2|31
1651825240000|2022-05-06 08:20:40|160762|160672|160812.3|160722.3|160827|160737|160761.6|160671.6|38
1651825250000|2022-05-06 08:20:50|160812.6|160722.6|160809.4|160719.4|160816.7|160726.7|160809.4|160719.4|33
1651825260000|2022-05-06 08:21:00|160809.6|160719.6|160853.1|160763.1|160855.3|160765.3|160771.7|160666.6|38
1651825270000|2022-05-06 08:21:10|160849.3|160759.3|160877.1|160747.1|160880.8|160759.3|160848.8|160728.4|35
1651825280000|2022-05-06 08:21:20|160875.8|160745.8|160883.2|160753.2|160887.1|160757.1|160875|160745|28
1651825290000|2022-05-06 08:21:30|160891.1|160761.1|160869.5|160739.5|160891.1|160761.1|160866.6|160736.6|40
1651825300000|2022-05-06 08:21:40|160869.6|160739.6|160907.7|160777.7|160913.2|160783.2|160869.6|160739.6|36
1651825310000|2022-05-06 08:21:50|160904.1|160774.1|160851.8|160761.8|160920.7|160803.1|160847.5|160757.5|40
1651825320000|2022-05-06 08:22:00|160851.4|160761.4|160867|160737|160873.3|160761.4|160803.4|160673.4|36
1651825330000|2022-05-06 08:22:10|160865.2|160735.2|160888.7|160758.7|160889.4|160759.4|160861.7|160731.7|38
1651825340000|2022-05-06 08:22:20|160890.2|160760.2|160928.6|160798.6|160935.5|160805.5|160886.6|160756.6|39
1651825350000|2022-05-06 08:22:30|160927|160797|160926.6|160796.6|160933.2|160803.2|160918.5|160788.5|37
1651825360000|2022-05-06 08:22:40|160928.7|160798.7|160933.2|160803.2|160938.8|160808.8|160928.7|160798.7|37
1651825370000|2022-05-06 08:22:50|160933.1|160803.1|160885|160755|160935.1|160805.1|160884.2|160754.2|37
1651825380000|2022-05-06 08:23:00|160884.9|160754.9|160809.8|160679.8|160885.3|160755.3|160806.2|160676.2|39
1651825390000|2022-05-06 08:23:10|160804.7|160674.7|160766.9|160636.9|160813.9|160683.9|160766.9|160636.9|39
1651825400000|2022-05-06 08:23:20|160766.7|160636.7|160766.8|160636.8|160771.2|160641.2|160763.4|160633.4|29
1651825410000|2022-05-06 08:23:30|160766|160636|160780.9|160650.9|160781.3|160651.3|160766|160636|24
1651825420000|2022-05-06 08:23:40|160780.4|160650.4|160820.8|160690.8|160823.9|160693.9|160778.2|160648.2|30
1651825430000|2022-05-06 08:23:50|160821|160691|160819|160689|160826.7|160696.7|160817.8|160687.8|34
1651825440000|2022-05-06 08:24:00|160818.6|160688.6|160852.9|160722.9|160877.2|160747.2|160788|160676.1|40
1651825450000|2022-05-06 08:24:10|160849.2|160719.2|160888.1|160758.1|160889.2|160759.2|160845|160715|40
1651825460000|2022-05-06 08:24:20|160888.3|160758.3|160871.4|160741.4|160888.3|160758.3|160867.1|160737.1|40
1651825470000|2022-05-06 08:24:30|160874.4|160744.4|160864|160774|160888.3|160774.4|160852|160737.7|38
1651825480000|2022-05-06 08:24:40|160863|160773|160913.1|160783.1|160914|160784|160855.3|160763.6|36
1651825490000|2022-05-06 08:24:50|160917.7|160787.7|160896.9|160766.9|160917.7|160790.9|160876.3|160766.6|32
1651825500000|2022-05-06 08:25:00|160899.4|160769.4|160887.3|160797.3|160913.6|160797.4|160881.6|160769.4|39
1651825510000|2022-05-06 08:25:10|160887.5|160797.5|160899.7|160769.7|160909|160798.3|160886.6|160762.6|32
1651825520000|2022-05-06 08:25:20|160894.1|160764.1|160896.3|160766.3|160900.8|160770.8|160888.6|160758.6|31
1651825530000|2022-05-06 08:25:30|160897.1|160767.1|160828.9|160698.9|160897.1|160767.1|160804.6|160674.6|40
1651825540000|2022-05-06 08:25:40|160823.2|160693.2|160824.3|160694.3|160828.5|160698.5|160815.9|160685.9|38
1651825550000|2022-05-06 08:25:50|160826.9|160696.9|160823.4|160693.4|160830.2|160700.2|160820.5|160690.5|39
1651825560000|2022-05-06 08:26:00|160822.1|160692.1|160843.2|160713.2|160844.2|160714.2|160818.3|160688.3|39
1651825570000|2022-05-06 08:26:10|160844.5|160714.5|160832.2|160702.2|160846.4|160716.4|160829.3|160699.3|36
1651825580000|2022-05-06 08:26:20|160831|160701|160876.9|160746.9|160882.7|160756|160830.3|160700.3|34
1651825590000|2022-05-06 08:26:30|160876.4|160746.4|160882|160752|160882.2|160752.2|160876.4|160746.4|25
1651825600000|2022-05-06 08:26:40|160884.5|160754.5|160890.8|160760.8|160908.2|160778.2|160866.8|160754|36
1651825610000|2022-05-06 08:26:50|160893.8|160763.8|160896.6|160766.6|160901.9|160790.1|160867.4|160757.2|28
1651825620000|2022-05-06 08:27:00|160895.7|160765.7|160885.8|160755.8|160895.7|160765.7|160881.4|160751.4|31
1651825630000|2022-05-06 08:27:10|160884.7|160754.7|160899.5|160769.5|160905.3|160775.3|160884.6|160754.6|30
1651825640000|2022-05-06 08:27:20|160900.9|160770.9|160900.2|160770.2|160906.6|160776.6|160883|160753|35
1651825650000|2022-05-06 08:27:30|160899.5|160769.5|160887.3|160757.3|160899.5|160769.5|160875.2|160745.2|29
1651825660000|2022-05-06 08:27:40|160886.9|160756.9|160888.1|160758.1|160899.9|160769.9|160885.9|160755.9|32
1651825670000|2022-05-06 08:27:50|160888.5|160758.5|160892.2|160762.2|160900.5|160777|160865.2|160754.6|34
1651825680000|2022-05-06 08:28:00|160893.4|160763.4|160890.8|160760.8|160901.2|160771.2|160889.7|160759.7|32
1651825690000|2022-05-06 08:28:10|160891.1|160761.1|160893.9|160763.9|160895|160765|160889.6|160759.6|24
1651825700000|2022-05-06 08:28:20|160894.7|160764.7|160892.1|160762.1|160894.7|160764.7|160880.9|160750.9|30
1651825710000|2022-05-06 08:28:30|160892.6|160762.6|160868.4|160738.4|160896.4|160766.4|160848.1|160736.9|30
1651825720000|2022-05-06 08:28:40|160869.1|160739.1|160874.2|160744.2|160874.2|160758.9|160836.4|160706.4|27
1651825730000|2022-05-06 08:28:50|160876.1|160746.1|160893.7|160763.7|160897.2|160767.2|160842.5|160739.6|35
1651825740000|2022-05-06 08:29:00|160894|160764|160889.3|160759.3|160896.9|160787.1|160877.1|160747.2|32
1651825750000|2022-05-06 08:29:10|160887.3|160757.3|160887.2|160757.2|160890.3|160774.3|160864.3|160756.7|30
1651825760000|2022-05-06 08:29:20|160887.1|160757.1|160823.3|160693.3|160890.9|160770.4|160820.1|160692.8|29
1651825770000|2022-05-06 08:29:30|160803.1|160713.1|160806.3|160676.3|160834.7|160721.8|160791.5|160661.5|37
1651825780000|2022-05-06 08:29:40|160806.5|160676.5|160816.5|160686.5|160816.5|160686.5|160769.7|160639.7|38
1651825790000|2022-05-06 08:29:50|160816.6|160686.6|160822.5|160692.5|160824|160694|160813.5|160683.5|33
1651825800000|2022-05-06 08:30:00|160822.8|160692.8|160821.5|160691.5|160823.3|160693.3|160819|160689|32
1651825810000|2022-05-06 08:30:10|160824.1|160694.1|160820|160690|160824.6|160694.6|160814.8|160684.8|35
1651825820000|2022-05-06 08:30:20|160820.2|160690.2|160818.5|160688.5|160824.4|160714.4|160804.4|160687.9|36
1651825830000|2022-05-06 08:30:30|160820|160690|160815.8|160685.8|160823.7|160693.7|160814.1|160684.1|29
1651825840000|2022-05-06 08:30:40|160815.1|160685.1|160821.5|160691.5|160823|160693|160812.9|160682.9|33
1651825850000|2022-05-06 08:30:50|160821|160691|160829.6|160699.6|160831.4|160701.4|160820.3|160690.3|32
1651825860000|2022-05-06 08:31:00|160829.7|160699.7|160853.1|160723.1|160854.2|160738.3|160821|160699.7|32
1651825870000|2022-05-06 08:31:10|160853.2|160723.2|160846.8|160716.8|160854.4|160724.4|160846.1|160716.1|32
1651825880000|2022-05-06 08:31:20|160846.6|160716.6|160808.5|160678.5|160849|160719|160802.5|160672.5|30
1651825890000|2022-05-06 08:31:30|160807.1|160677.1|160809|160679|160809.6|160679.6|160804.6|160674.6|31
1651825900000|2022-05-06 08:31:40|160809.2|160679.2|160807.9|160677.9|160811.2|160681.2|160796.4|160666.4|35
1651825910000|2022-05-06 08:31:50|160807.2|160677.2|160797.8|160667.8|160809.8|160679.8|160796.5|160666.5|34
1651825920000|2022-05-06 08:32:00|160708.6|160618.6|160671.7|160541.7|160717.3|160618.6|160668.9|160538.9|40
1651825930000|2022-05-06 08:32:10|160674|160544|160615.6|160485.6|160675.5|160545.5|160607.1|160477.1|36
1651825940000|2022-05-06 08:32:20|160613|160483|160610.2|160480.2|160620|160490|160599.8|160469.8|35
1651825950000|2022-05-06 08:32:30|160612|160482|160607.3|160477.3|160612.6|160482.6|160596.5|160466.5|34
1651825960000|2022-05-06 08:32:40|160606.3|160476.3|160480.5|160350.5|160606.3|160476.3|160471.8|160341.8|38
1651825970000|2022-05-06 08:32:50|160486.3|160356.3|160487.4|160357.4|160489.8|160359.8|160462.3|160332.3|37
1651825980000|2022-05-06 08:33:00|160477.9|160347.9|160494.7|160364.7|160523.4|160393.4|160477.9|160347.9|38
1651825990000|2022-05-06 08:33:10|160496.9|160366.9|160493.7|160363.7|160498|160368|160484|160354|34
1651826000000|2022-05-06 08:33:20|160496|160366|160429.8|160299.8|160504.4|160374.4|160419.7|160289.7|33
1651826010000|2022-05-06 08:33:30|160423.8|160293.8|160427.7|160297.7|160437.7|160307.7|160420.3|160290.3|34
1651826020000|2022-05-06 08:33:40|160427.8|160297.8|160322.6|160192.6|160428.7|160298.7|160316.3|160186.3|35
1651826030000|2022-05-06 08:33:50|160317|160187|160284.8|160154.8|160325.3|160195.3|160280.2|160150.2|27
1651826040000|2022-05-06 08:34:00|160280.6|160150.6|160164.7|160034.7|160285.5|160155.5|160148.6|160018.6|40
1651826050000|2022-05-06 08:34:10|160167.7|160037.7|160141.4|160011.4|160173.1|160043.1|160134.1|160004.1|39
1651826060000|2022-05-06 08:34:20|160139.2|160009.2|160163.5|160033.5|160163.5|160033.5|160128.2|159998.2|36
1651826070000|2022-05-06 08:34:30|160199.4|160069.4|160230.6|160100.6|160253.1|160123.1|160199.4|160069.4|38
1651826080000|2022-05-06 08:34:40|160226.6|160096.6|160069.7|159939.7|160235.2|160105.2|160054.8|159924.8|39
1651826090000|2022-05-06 08:34:50|160064.9|159934.9|160076.5|159946.5|160076.5|159946.5|160042.4|159912.4|40
1651826100000|2022-05-06 08:35:00|160083|159953|160100.9|159970.9|160106.3|159976.3|160073.3|159943.3|38
1651826110000|2022-05-06 08:35:10|160098.3|159968.3|160086.3|159956.3|160098.3|159968.3|160080.4|159950.4|39
1651826120000|2022-05-06 08:35:20|160084.7|159954.7|160078.9|159948.9|160086.7|159956.7|160069.4|159939.4|36
1651826130000|2022-05-06 08:35:30|160074.9|159944.9|160056.3|159966.3|160085.9|159976.5|160056.3|159944.9|39
1651826140000|2022-05-06 08:35:40|160075.1|159945.1|160021.5|159891.5|160076.7|159963.1|160010.5|159880.5|40
1651826150000|2022-05-06 08:35:50|160018.5|159888.5|160021.6|159891.6|160025.9|159895.9|160006.2|159876.2|36
1651826160000|2022-05-06 08:36:00|160022.4|159892.4|159964.7|159834.7|160024.8|159894.8|159964.7|159834.7|34
1651826170000|2022-05-06 08:36:10|159965.3|159835.3|159978.2|159848.2|159986.3|159856.3|159965.3|159835.3|38
1651826180000|2022-05-06 08:36:20|159980.6|159850.6|159974|159844|159980.9|159850.9|159973.6|159843.6|30
1651826190000|2022-05-06 08:36:30|159973.8|159843.8|159977.5|159847.5|159978.5|159848.5|159973.5|159843.5|26
1651826200000|2022-05-06 08:36:40|159977.1|159847.1|160032.4|159902.4|160036|159906|159976.9|159846.9|29
1651826210000|2022-05-06 08:36:50|160031.8|159901.8|160041.3|159911.3|160044.3|159914.3|160029.5|159899.5|37
1651826220000|2022-05-06 08:37:00|160042.8|159912.8|160008.8|159878.8|160042.8|159912.8|160003.9|159873.9|39
1651826230000|2022-05-06 08:37:10|160007.2|159877.2|159993.9|159863.9|160039.1|159909.1|159985.7|159855.7|40
1651826240000|2022-05-06 08:37:20|159993.5|159863.5|159992.8|159862.8|159998|159868|159992.4|159862.4|28
1651826250000|2022-05-06 08:37:30|159989.6|159859.6|159993.6|159863.6|159996.3|159866.3|159986.4|159856.4|19
1651826260000|2022-05-06 08:37:40|159994.3|159864.3|160148.2|160018.2|160161.4|160031.4|159993.1|159863.1|36
1651826270000|2022-05-06 08:37:50|160145.6|160015.6|160128.9|159998.9|160151|160021|160121.9|159991.9|34
1651826280000|2022-05-06 08:38:00|160124.8|159994.8|160158.8|160028.8|160161.1|160031.1|160123.9|159993.9|32
1651826290000|2022-05-06 08:38:10|160160.7|160030.7|160199.4|160069.4|160200.7|160070.7|160156.9|160026.9|37
1651826300000|2022-05-06 08:38:20|160201.1|160071.1|160253.9|160123.9|160282.8|160152.8|160196.6|160066.6|39
1651826310000|2022-05-06 08:38:30|160252.9|160122.9|160285.8|160155.8|160299.5|160169.5|160249.2|160119.2|38
1651826320000|2022-05-06 08:38:40|160284.6|160154.6|160287.6|160157.6|160292.7|160162.7|160284.6|160154.6|37
1651826330000|2022-05-06 08:38:50|160287.9|160157.9|160308.3|160178.3|160308.3|160178.3|160286.4|160156.4|35
1651826340000|2022-05-06 08:39:00|160314|160184|160301.4|160171.4|160314|160184|160290.9|160160.9|38
1651826350000|2022-05-06 08:39:10|160300.5|160170.5|160322.9|160192.9|160322.9|160192.9|160256.1|160126.1|40
1651826360000|2022-05-06 08:39:20|160331.6|160201.6|160332.4|160202.4|160335.8|160205.8|160323.4|160193.4|38
1651826370000|2022-05-06 08:39:30|160333.3|160203.3|160313|160183|160341.5|160211.5|160310.9|160180.9|33
1651826380000|2022-05-06 08:39:40|160310.8|160180.8|160318.8|160188.8|160359.3|160229.3|160310.8|160180.8|33
1651826390000|2022-05-06 08:39:50|160319.9|160189.9|160340.6|160210.6|160351.3|160221.3|160306.5|160176.5|34
1651826400000|2022-05-06 08:40:00|160321.6|160231.6|160429.9|160299.9|160433.4|160303.4|160320.2|160230.2|40
1651826410000|2022-05-06 08:40:10|160431|160301|160439.7|160309.7|160442.9|160312.9|160406.9|160276.9|37
1651826420000|2022-05-06 08:40:20|160437.2|160307.2|160411.7|160281.7|160438.7|160308.7|160411.5|160281.5|33
1651826430000|2022-05-06 08:40:30|160412.2|160282.2|160417.6|160287.6|160429.9|160299.9|160408.4|160278.4|32
1651826440000|2022-05-06 08:40:40|160419.8|160289.8|160458|160328|160458|160328|160413.7|160283.7|30
1651826450000|2022-05-06 08:40:50|160530.3|160400.3|160538.6|160408.6|160542.2|160412.2|160526.6|160396.6|38
1651826460000|2022-05-06 08:41:00|160538.4|160408.4|160549.4|160419.4|160555.6|160425.6|160521|160391|31
1651826470000|2022-05-06 08:41:10|160549.9|160419.9|160538.8|160408.8|160558.4|160428.4|160535.3|160405.3|37
1651826480000|2022-05-06 08:41:20|160539.6|160409.6|160516.6|160386.6|160542.2|160412.2|160516.1|160386.1|33
1651826490000|2022-05-06 08:41:30|160516|160386|160468.9|160338.9|160516|160386|160467.6|160337.6|35
1651826500000|2022-05-06 08:41:40|160468.8|160338.8|160481.5|160351.5|160486.1|160386.5|160462|160332|33
1651826510000|2022-05-06 08:41:50|160478.2|160348.2|160473.9|160343.9|160478.9|160364.2|160450.1|160338.5|33
1651826520000|2022-05-06 08:42:00|160473.7|160343.7|160469.3|160339.3|160474.3|160344.3|160469.3|160339.3|26
1651826530000|2022-05-06 08:42:10|160469.4|160339.4|160471.9|160341.9|160473.3|160343.3|160468.2|160338.2|26
1651826540000|2022-05-06 08:42:20|160470.3|160340.3|160464.5|160334.5|160470.3|160340.3|160458.2|160328.2|27
1651826550000|2022-05-06 08:42:30|160464.6|160334.6|160469.6|160339.6|160470.4|160340.4|160463.8|160333.8|21
1651826560000|2022-05-06 08:42:40|160467|160337|160453.4|160363.4|160469.1|160363.4|160442|160333.9|22
1651826570000|2022-05-06 08:42:50|160472.2|160342.2|160544.7|160414.7|160546.6|160416.6|160471.7|160341.7|28
1651826580000|2022-05-06 08:43:00|160545.9|160415.9|160571.6|160441.6|160576|160446|160528.9|160398.9|31
1651826590000|2022-05-06 08:43:10|160572.1|160442.1|160575|160445|160580.2|160450.2|160571.7|160441.7|30
1651826600000|2022-05-06 08:43:20|160574.3|160444.3|160555.3|160425.3|160575.1|160445.1|160550.7|160420.7|22
1651826610000|2022-05-06 08:43:30|160557.4|160427.4|160551.8|160421.8|160557.4|160427.4|160540.3|160410.3|30
1651826620000|2022-05-06 08:43:40|160553.1|160423.1|160549.8|160419.8|160553.1|160423.1|160549.1|160419.1|25
1651826630000|2022-05-06 08:43:50|160551.4|160421.4|160586|160456|160586|160456|160551.4|160421.4|31
1651826640000|2022-05-06 08:44:00|160583.1|160453.1|160551.8|160421.8|160585.6|160455.6|160548.8|160418.8|32
1651826650000|2022-05-06 08:44:10|160551.5|160421.5|160450.6|160320.6|160551.5|160421.5|160450.6|160320.6|34
1651826660000|2022-05-06 08:44:20|160451.7|160321.7|160449.8|160319.8|160459|160329|160448.5|160318.5|32
1651826670000|2022-05-06 08:44:30|160447.2|160317.2|160474.8|160344.8|160476|160358.2|160392.7|160262.7|34
1651826680000|2022-05-06 08:44:40|160474|160344|160482.3|160352.3|160482.6|160352.6|160474|160344|26
1651826690000|2022-05-06 08:44:50|160482.2|160352.2|160552.8|160422.8|160554.2|160424.2|160481.8|160351.8|34
1651826700000|2022-05-06 08:45:00|160554.6|160424.6|160548.5|160418.5|160573.6|160443.6|160548.3|160418.3|32
1651826710000|2022-05-06 08:45:10|160549.7|160419.7|160560.1|160430.1|160560.1|160430.1|160549.6|160419.6|33
1651826720000|2022-05-06 08:45:20|160559.5|160429.5|160564.6|160474.6|160594.1|160477|160553.2|160423.2|37
1651826730000|2022-05-06 08:45:30|160559.2|160469.2|160586.8|160456.8|160591.4|160479|160559.2|160455.3|32
1651826740000|2022-05-06 08:45:40|160587.5|160457.5|160632.3|160502.3|160637.5|160507.5|160587.5|160457.5|22
1651826750000|2022-05-06 08:45:50|160634.7|160504.7|160631.6|160501.6|160637|160507|160631.4|160501.4|18
1651826760000|2022-05-06 08:46:00|160631.8|160501.8|160613|160483|160632.1|160503.9|160593.9|160482.5|24
1651826770000|2022-05-06 08:46:10|160610.6|160480.6|160612.4|160482.4|160616.9|160503.1|160593.1|160480.6|24
1651826780000|2022-05-06 08:46:20|160612.7|160482.7|160613.7|160483.7|160615.3|160485.3|160612.7|160482.7|17
1651826790000|2022-05-06 08:46:30|160611.9|160481.9|160618.4|160488.4|160629.7|160499.7|160611.9|160481.9|27
1651826800000|2022-05-06 08:46:40|160619.1|160489.1|160572.4|160482.4|160620|160490|160572.4|160482.4|29
1651826810000|2022-05-06 08:46:50|160571.9|160481.9|160527.7|160397.7|160576.7|160486.7|160527.7|160397.7|24
1651826820000|2022-05-06 08:47:00|160530.4|160400.4|160445.3|160315.3|160530.4|160400.4|160408|160278|35
1651826830000|2022-05-06 08:47:10|160432.6|160342.6|160438.3|160308.3|160451.2|160342.6|160432.6|160304.5|32
1651826840000|2022-05-06 08:47:20|160440.2|160310.2|160421.2|160291.2|160459.7|160329.7|160420|160290|39
1651826850000|2022-05-06 08:47:30|160423.8|160293.8|160426|160296|160431.2|160301.2|160422.4|160292.4|33
1651826860000|2022-05-06 08:47:40|160425.6|160295.6|160421.2|160291.2|160426.7|160296.7|160421.2|160291.2|20
1651826870000|2022-05-06 08:47:50|160422.1|160292.1|160416.8|160286.8|160424.2|160294.2|160413.7|160283.7|29
1651826880000|2022-05-06 08:48:00|160416.9|160286.9|160427.9|160297.9|160442.5|160328.2|160399.9|160285.4|35
1651826890000|2022-05-06 08:48:10|160424.7|160294.7|160432.5|160302.5|160433.5|160303.5|160423|160293|29
1651826900000|2022-05-06 08:48:20|160431.4|160301.4|160423.9|160333.9|160434.3|160336.4|160413.7|160300.2|33
1651826910000|2022-05-06 08:48:30|160423.1|160333.1|160468.6|160338.6|160494|160378.4|160422.9|160329.2|34
1651826920000|2022-05-06 08:48:40|160472.4|160342.4|160586.7|160456.7|160589|160478.7|160445|160335.2|37
1651826930000|2022-05-06 08:48:50|160586.5|160456.5|160570.4|160440.4|160591.3|160461.3|160570.4|160440.4|36
1651826940000|2022-05-06 08:49:00|160572.6|160442.6|160499.3|160369.3|160572.6|160450.5|160499.3|160369.3|30
1651826950000|2022-05-06 08:49:10|160487.9|160357.9|160480.6|160390.6|160501.7|160390.6|160472.3|160343.7|35
1651826960000|2022-05-06 08:49:20|160476.2|160386.2|160567.7|160437.7|160568|160438|160476.2|160367.8|39
1651826970000|2022-05-06 08:49:30|160569.3|160439.3|160581.5|160451.5|160581.5|160451.5|160557.6|160427.6|33
1651826980000|2022-05-06 08:49:40|160582.4|160452.4|160617.7|160487.7|160622.4|160492.4|160582.4|160452.4|33
1651826990000|2022-05-06 08:49:50|160618.1|160488.1|160590.8|160460.8|160621.4|160491.4|160590.8|160460.8|31
1651827000000|2022-05-06 08:50:00|160591.1|160461.1|160587.7|160457.7|160597.2|160467.2|160586.4|160456.4|28
1651827010000|2022-05-06 08:50:10|160588|160458|160573.4|160443.4|160590.6|160460.6|160568.1|160438.1|23
1651827020000|2022-05-06 08:50:20|160574|160444|160525.8|160395.8|160574|160444|160517.1|160387.1|34
1651827030000|2022-05-06 08:50:30|160524.7|160394.7|160523.6|160393.6|160525.2|160395.2|160519.7|160389.7|24
1651827040000|2022-05-06 08:50:40|160522.3|160392.3|160572.8|160442.8|160576.2|160446.2|160521.8|160391.8|32
1651827050000|2022-05-06 08:50:50|160572.5|160442.5|160564.1|160434.1|160572.7|160442.7|160561.3|160431.3|25
1651827060000|2022-05-06 08:51:00|160564.7|160434.7|160565.1|160435.1|160565.1|160435.1|160561.8|160431.8|28
1651827070000|2022-05-06 08:51:10|160565|160435|160563.7|160433.7|160567.2|160437.2|160562.6|160432.6|24
1651827080000|2022-05-06 08:51:20|160561.8|160431.8|160582.6|160452.6|160598.7|160468.7|160561.8|160431.8|39
1651827090000|2022-05-06 08:51:30|160581.6|160451.6|160594.1|160464.1|160594.1|160464.1|160575.4|160445.4|34
1651827100000|2022-05-06 08:51:40|160593.3|160463.3|160568.2|160438.2|160593.8|160463.8|160562.8|160432.8|32
1651827110000|2022-05-06 08:51:50|160570.8|160440.8|160566.1|160436.1|160572.3|160442.3|160564.1|160434.1|32
1651827120000|2022-05-06 08:52:00|160566.8|160436.8|160565.7|160435.7|160569.9|160439.9|160564|160434|23
1651827130000|2022-05-06 08:52:10|160565.8|160435.8|160546.9|160456.9|160569.9|160463.4|160546|160435.8|29
1651827140000|2022-05-06 08:52:20|160547.6|160457.6|160545.6|160415.6|160556|160459|160541.4|160411.4|39
1651827150000|2022-05-06 08:52:30|160545.3|160415.3|160578.4|160448.4|160579.4|160449.4|160542.3|160412.3|30
1651827160000|2022-05-06 08:52:40|160580.4|160450.4|160568.6|160438.6|160583.1|160453.1|160565.7|160435.7|25
1651827170000|2022-05-06 08:52:50|160565.4|160435.4|160597|160467|160597|160467|160564.8|160434.8|32
1651827180000|2022-05-06 08:53:00|160586.8|160456.8|160623.7|160493.7|160632.9|160502.9|160572.8|160455.9|36
1651827190000|2022-05-06 08:53:10|160619.8|160489.8|160621|160491|160627.3|160497.3|160588.3|160458.3|35
1651827200000|2022-05-06 08:53:20|160620.9|160490.9|160566.8|160436.8|160626.5|160496.5|160566.8|160436.8|33
1651827210000|2022-05-06 08:53:30|160565|160435|160610.5|160480.5|160620.9|160490.9|160561.8|160431.8|33
1651827220000|2022-05-06 08:53:40|160612.8|160482.8|160623.2|160493.2|160628.2|160498.2|160612.1|160482.1|36
1651827230000|2022-05-06 08:53:50|160623.3|160493.3|160625.1|160495.1|160625.1|160495.1|160618.3|160488.3|25
1651827240000|2022-05-06 08:54:00|160622.4|160492.4|160643.4|160513.4|160654.6|160524.6|160620.5|160490.5|27
1651827250000|2022-05-06 08:54:10|160647.1|160517.1|160588.3|160458.3|160649|160519|160581.1|160451.1|36
1651827260000|2022-05-06 08:54:20|160589.5|160459.5|160613|160483|160617.2|160510|160582.5|160452.5|38
1651827270000|2022-05-06 08:54:30|160610.1|160480.1|160612.8|160482.8|160621|160491|160603.1|160473.1|34
1651827280000|2022-05-06 08:54:40|160612.4|160482.4|160601.2|160511.2|160621.7|160516|160591.3|160475.7|36
1651827290000|2022-05-06 08:54:50|160600|160510|160664.6|160534.6|160726.1|160596.1|160600|160510|36
1651827300000|2022-05-06 08:55:00|160665.3|160535.3|160668.1|160538.1|160673.9|160543.9|160662.3|160532.3|34
1651827310000|2022-05-06 08:55:10|160666.5|160536.5|160589.6|160459.6|160672.3|160542.3|160588.5|160458.5|35
1651827320000|2022-05-06 08:55:20|160596.3|160466.3|160564.1|160434.1|160596.3|160466.3|160560.3|160430.3|37
1651827330000|2022-05-06 08:55:30|160566.2|160436.2|160560.3|160430.3|160566.2|160436.2|160552.9|160422.9|33
1651827340000|2022-05-06 08:55:40|160562|160432|160458.2|160328.2|160562.5|160432.5|160458.2|160328.2|36
1651827350000|2022-05-06 08:55:50|160450.1|160320.1|160435.5|160305.5|160455.6|160325.6|160431.7|160301.7|37
1651827360000|2022-05-06 08:56:00|160435.1|160305.1|160447.3|160317.3|160458.9|160339.2|160425.2|160301.5|30
1651827370000|2022-05-06 08:56:10|160445.9|160315.9|160449.2|160319.2|160450|160320|160445.9|160315.9|23
1651827380000|2022-05-06 08:56:20|160449.4|160319.4|160457.5|160327.5|160464.6|160351.6|160436.8|160318.8|28
1651827390000|2022-05-06 08:56:30|160458.8|160328.8|160451.9|160321.9|160459.1|160337.9|160425.1|160313.7|34
1651827400000|2022-05-06 08:56:40|160454.4|160324.4|160453.3|160323.3|160457|160339.9|160426.7|160318.6|31
1651827410000|2022-05-06 08:56:50|160453.5|160323.5|160451.9|160321.9|160457.2|160327.2|160447.7|160317.7|38
1651827420000|2022-05-06 08:57:00|160448.2|160318.2|160430.1|160340.1|160453.2|160340.1|160425|160316.8|36
1651827430000|2022-05-06 08:57:10|160431.8|160341.8|160353.9|160263.9|160461.7|160352.8|160353.5|160263.5|25
1651827440000|2022-05-06 08:57:20|160354.6|160264.6|160331.5|160241.5|160356.3|160264.6|160331.5|160221.8|28
1651827450000|2022-05-06 08:57:30|160328.7|160238.7|160335.2|160245.2|160362.5|160250.3|160328.7|160216.6|31
1651827460000|2022-05-06 08:57:40|160333.4|160243.4|160319.5|160189.5|160352.8|160246|160317.1|160187.1|36
1651827470000|2022-05-06 08:57:50|160317.9|160187.9|160312.1|160182.1|160327.1|160197.1|160311.4|160181.4|29
1651827480000|2022-05-06 08:58:00|160313.3|160183.3|160320.3|160190.3|160321.8|160209.3|160288|160182.1|17
1651827490000|2022-05-06 08:58:10|160318|160188|160324|160234|160324.4|160234.4|160316.7|160186.7|23
1651827500000|2022-05-06 08:58:20|160323.8|160233.8|160325.1|160235.1|160372.2|160282.2|160321.3|160231.3|25
1651827510000|2022-05-06 08:58:30|160329.9|160239.9|160328.1|160238.1|160335.4|160245.4|160321.6|160231.6|27
1651827520000|2022-05-06 08:58:40|160326.6|160236.6|160296.6|160206.6|160326.7|160236.7|160276.8|160180.3|34
1651827530000|2022-05-06 08:58:50|160297.9|160207.9|160292.8|160202.8|160312.6|160209.2|160235.7|160132.6|36
1651827540000|2022-05-06 08:59:00|160290.6|160200.6|160303.1|160213.1|160328.5|160213.5|160283.1|160165.1|37
1651827550000|2022-05-06 08:59:10|160302.3|160212.3|160294.2|160164.2|160322.8|160212.3|160250.8|160159.8|35
1651827560000|2022-05-06 08:59:20|160295.6|160165.6|160318.1|160188.1|160325.4|160218.6|160293.6|160163.6|33
1651827570000|2022-05-06 08:59:30|160317.6|160187.6|160318.3|160188.3|160320.6|160190.6|160316.7|160186.7|15
1651827580000|2022-05-06 08:59:40|160317.8|160187.8|160317|160187|160318.6|160188.6|160313.8|160183.8|25
1651827590000|2022-05-06 08:59:50|160314.9|160184.9|160380.2|160250.2|160386.7|160256.7|160314.9|160184.9|27
1651827600000|2022-05-06 09:00:00|160380.4|160250.4|160339.5|160209.5|160384.9|160254.9|160336|160206|31
1651827610000|2022-05-06 09:00:10|160340.3|160210.3|160341|160211|160357.2|160227.2|160336.3|160206.3|37
1651827620000|2022-05-06 09:00:20|160342.5|160212.5|160385.6|160255.6|160385.6|160276.6|160339.7|160209.7|37
1651827630000|2022-05-06 09:00:30|160384.7|160254.7|160364|160274|160437.1|160307.1|160364|160253.6|37
1651827640000|2022-05-06 09:00:40|160365.1|160275.1|160377.4|160247.4|160381.4|160276|160361.2|160245.9|35
1651827650000|2022-05-06 09:00:50|160376|160246|160379.6|160249.6|160379.9|160249.9|160376|160246|32
1651827660000|2022-05-06 09:01:00|160378.6|160248.6|160381.9|160291.9|160401.1|160293.9|160374.5|160244.9|34
1651827670000|2022-05-06 09:01:10|160381.8|160291.8|160388.8|160298.8|160389|160299|160380.2|160290.2|31
1651827680000|2022-05-06 09:01:20|160387.7|160297.7|160391.1|160301.1|160393.2|160303.2|160386.2|160296.2|31
1651827690000|2022-05-06 09:01:30|160390.6|160300.6|160395.6|160265.6|160402|160312|160383.6|160261.4|38
1651827700000|2022-05-06 09:01:40|160394.4|160264.4|160393.6|160263.6|160397.6|160267.6|160390.6|160260.6|32
1651827710000|2022-05-06 09:01:50|160392.6|160262.6|160397.8|160267.8|160397.8|160267.8|160386.1|160256.1|32
1651827720000|2022-05-06 09:02:00|160406.7|160276.7|160468|160338|160510.2|160380.2|160401.1|160271.1|40
1651827730000|2022-05-06 09:02:10|160468.9|160338.9|160456.3|160326.3|160477.9|160359.6|160444.7|160321.6|32
1651827740000|2022-05-06 09:02:20|160446.5|160316.5|160443.8|160313.8|160446.5|160316.5|160429.5|160299.5|36
1651827750000|2022-05-06 09:02:30|160442.8|160312.8|160456.6|160326.6|160458.8|160328.8|160439.1|160309.1|31
1651827760000|2022-05-06 09:02:40|160455.8|160325.8|160487.6|160357.6|160497.3|160385.8|160453.8|160323.8|33
1651827770000|2022-05-06 09:02:50|160484.1|160354.1|160462.6|160332.6|160489.3|160359.3|160448.2|160318.2|38
1651827780000|2022-05-06 09:03:00|160462|160332|160411.1|160281.1|160462.3|160332.3|160409.8|160279.8|39
1651827790000|2022-05-06 09:03:10|160411.6|160281.6|160398.7|160268.7|160411.6|160281.6|160398.5|160268.5|38
1651827800000|2022-05-06 09:03:20|160398.4|160268.4|160407.3|160277.3|160407.3|160277.3|160396.6|160266.6|38
1651827810000|2022-05-06 09:03:30|160408.1|160278.1|160408.4|160278.4|160408.4|160278.4|160400.7|160270.7|31
1651827820000|2022-05-06 09:03:40|160408.3|160278.3|160392|160262|160408.4|160278.4|160389.8|160259.8|35
1651827830000|2022-05-06 09:03:50|160391.6|160261.6|160375.5|160285.5|160392.4|160285.5|160367.3|160260.9|30
1651827840000|2022-05-06 09:04:00|160376.6|160286.6|160373.9|160283.9|160403.4|160288.4|160372.2|160264.1|35
1651827850000|2022-05-06 09:04:10|160373.6|160283.6|160368.2|160278.2|160381.1|160291.1|160367.7|160277.7|35
1651827860000|2022-05-06 09:04:20|160368.3|160278.3|160288.9|160198.9|160368.4|160278.4|160288.9|160198.9|36
1651827870000|2022-05-06 09:04:30|160291|160201|160295|160165|160298.7|160202.6|160274.4|160156.8|40
1651827880000|2022-05-06 09:04:40|160294.5|160164.5|160290.2|160160.2|160296.6|160166.6|160289.5|160159.5|23
1651827890000|2022-05-06 09:04:50|160291.9|160161.9|160290|160160|160295.2|160165.2|160288.6|160158.6|37
1651827900000|2022-05-06 09:05:00|160291.3|160161.3|160293.8|160163.8|160294.9|160164.9|160290.1|160160.1|23
1651827910000|2022-05-06 09:05:10|160250.2|160120.2|160293|160163|160293|160163|160216.7|160086.7|33
1651827920000|2022-05-06 09:05:20|160324.3|160194.3|160294.9|160164.9|160324.3|160194.3|160294.4|160164.4|38
1651827930000|2022-05-06 09:05:30|160294.5|160164.5|160302.3|160172.3|160308.1|160178.1|160293.7|160163.7|34
1651827940000|2022-05-06 09:05:40|160302.7|160172.7|160309|160179|160316.4|160186.4|160301.4|160171.4|34
1651827950000|2022-05-06 09:05:50|160307.7|160177.7|160344.7|160214.7|160356.3|160226.3|160307.5|160177.5|36
1651827960000|2022-05-06 09:06:00|160343.6|160213.6|160359.4|160229.4|160365.5|160235.5|160342.4|160212.4|37
1651827970000|2022-05-06 09:06:10|160359.6|160229.6|160372.5|160242.5|160374.3|160244.3|160356.6|160226.6|35
1651827980000|2022-05-06 09:06:20|160372.4|160242.4|160354.2|160264.2|160373.5|160265.1|160350.5|160234.3|37
1651827990000|2022-05-06 09:06:30|160354.4|160264.4|160359.2|160229.2|160375.2|160264.4|160351.9|160221.9|36
1651828000000|2022-05-06 09:06:40|160357|160227|160385.8|160255.8|160386.7|160256.7|160357|160227|34
1651828010000|2022-05-06 09:06:50|160386.1|160256.1|160371.4|160241.4|160386.1|160256.1|160371.3|160241.3|30
1651828020000|2022-05-06 09:07:00|160372.3|160242.3|160377.7|160247.7|160380|160250|160372.2|160242.2|27
1651828030000|2022-05-06 09:07:10|160378.5|160248.5|160358.8|160268.8|160378.9|160270.1|160354.1|160245.7|28
1651828040000|2022-05-06 09:07:20|160357.1|160267.1|160335.6|160245.6|160358.5|160268.5|160328.9|160238.9|28
1651828050000|2022-05-06 09:07:30|160336.1|160246.1|160335.8|160245.8|160336.1|160246.1|160331.6|160241.6|26
1651828060000|2022-05-06 09:07:40|160335.9|160245.9|160377.1|160247.1|160384.5|160260.2|160335.8|160245.8|24
1651828070000|2022-05-06 09:07:50|160377.8|160247.8|160418.3|160288.3|160424.6|160294.6|160374.1|160244.1|35
1651828080000|2022-05-06 09:08:00|160417.5|160287.5|160421.6|160291.6|160423.1|160293.1|160403.8|160273.8|37
1651828090000|2022-05-06 09:08:10|160421.7|160291.7|160444.4|160314.4|160444.4|160314.4|160416.9|160286.9|33
1651828100000|2022-05-06 09:08:20|160450.6|160320.6|160458.6|160328.6|160461.3|160331.3|160450.6|160320.6|32
1651828110000|2022-05-06 09:08:30|160459.6|160329.6|160444.9|160314.9|160459.6|160329.6|160438|160308|31
1651828120000|2022-05-06 09:08:40|160445.2|160315.2|160465|160335|160469.3|160339.3|160443.9|160313.9|33
1651828130000|2022-05-06 09:08:50|160464.8|160334.8|160425.8|160295.8|160469.1|160339.1|160422|160292|40
1651828140000|2022-05-06 09:09:00|160426.2|160296.2|160413.5|160283.5|160426.9|160296.9|160394|160264|36
1651828150000|2022-05-06 09:09:10|160408.2|160278.2|160419.6|160289.6|160420.6|160290.6|160406.5|160276.5|32
1651828160000|2022-05-06 09:09:20|160421.5|160291.5|160417.5|160287.5|160429.8|160299.8|160417|160287|27
1651828170000|2022-05-06 09:09:30|160417.2|160287.2|160423.3|160293.3|160423.7|160293.7|160415.1|160285.1|26
1651828180000|2022-05-06 09:09:40|160423.8|160293.8|160419.3|160289.3|160423.8|160293.8|160417.5|160287.5|30
1651828190000|2022-05-06 09:09:50|160419.4|160289.4|160402.7|160312.7|160421|160313.4|160401.4|160282.9|32
1651828200000|2022-05-06 09:10:00|160402.8|160312.8|160400.5|160310.5|160405.6|160315.6|160396.1|160306.1|34
1651828210000|2022-05-06 09:10:10|160402.7|160312.7|160405.5|160275.5|160415.4|160314.1|160390|160271.9|36
1651828220000|2022-05-06 09:10:20|160403.1|160273.1|160320.8|160230.8|160411|160281|160320.8|160230.8|32
1651828230000|2022-05-06 09:10:30|160316.3|160226.3|160338.5|160208.5|160341.4|160226.3|160316.3|160206.6|33
1651828240000|2022-05-06 09:10:40|160339.1|160209.1|160317.7|160227.7|160339.3|160227.7|160316|160206.4|23
1651828250000|2022-05-06 09:10:50|160317.8|160227.8|160329.8|160239.8|160331.6|160241.6|160315.9|160225.9|32
1651828260000|2022-05-06 09:11:00|160329.5|160239.5|160333.4|160243.4|160334.2|160244.2|160328.1|160238.1|29
1651828270000|2022-05-06 09:11:10|160334.2|160244.2|160325.2|160235.2|160334.2|160244.2|160323|160233|32
1651828280000|2022-05-06 09:11:20|160325.6|160235.6|160333.5|160243.5|160334.2|160244.2|160321.6|160231.6|35
1651828290000|2022-05-06 09:11:30|160332.3|160242.3|160332.6|160242.6|160333.8|160243.8|160330.2|160240.2|37
1651828300000|2022-05-06 09:11:40|160329.3|160239.3|160332.7|160242.7|160333|160243|160328.6|160238.6|33
1651828310000|2022-05-06 09:11:50|160332.4|160242.4|160321.6|160231.6|160334.7|160244.7|160321.6|160231.6|31
1651828320000|2022-05-06 09:12:00|160323.7|160233.7|160327.8|160237.8|160327.8|160237.8|160322.9|160232.9|31
1651828330000|2022-05-06 09:12:10|160327|160237|160328.4|160238.4|160329.6|160239.6|160326.7|160236.7|31
1651828340000|2022-05-06 09:12:20|160328.2|160238.2|160326.5|160236.5|160328.2|160238.2|160326.1|160236.1|27
1651828350000|2022-05-06 09:12:30|160327.1|160237.1|160317.1|160227.1|160327.2|160237.2|160311.1|160221.1|34
1651828360000|2022-05-06 09:12:40|160318.6|160228.6|160323.7|160233.7|160325.6|160235.6|160294.3|160204.3|38
1651828370000|2022-05-06 09:12:50|160323.2|160233.2|160324.4|160234.4|160326.8|160236.8|160320.7|160230.7|37
1651828380000|2022-05-06 09:13:00|160324.6|160234.6|160320.4|160230.4|160328.6|160238.6|160318.6|160228.6|32
1651828390000|2022-05-06 09:13:10|160320.8|160230.8|160323.2|160233.2|160324.9|160234.9|160319.6|160229.6|28
1651828400000|2022-05-06 09:13:20|160323.4|160233.4|160326|160236|160327.6|160237.6|160322.2|160232.2|34
1651828410000|2022-05-06 09:13:30|160326.6|160236.6|160327.4|160237.4|160327.4|160237.4|160323|160233|31
1651828420000|2022-05-06 09:13:40|160326.8|160236.8|160329.4|160239.4|160329.7|160239.7|160326.8|160236.8|27
1651828430000|2022-05-06 09:13:50|160329|160239|160356.6|160226.6|160359.3|160248.1|160329|160225.7|27
1651828440000|2022-05-06 09:14:00|160357|160227|160355.5|160225.5|160357.1|160227.1|160353.5|160223.5|26
1651828450000|2022-05-06 09:14:10|160355.4|160225.4|160352.3|160222.3|160356.5|160241.3|160331.3|160221.4|27
1651828460000|2022-05-06 09:14:20|160351.5|160221.5|160331.6|160241.6|160351.5|160243.4|160331.4|160220.9|23
1651828470000|2022-05-06 09:14:30|160331.4|160241.4|160327.5|160237.5|160331.8|160241.8|160327.2|160237.2|18
1651828480000|2022-05-06 09:14:40|160327.7|160237.7|160326.2|160236.2|160328.9|160238.9|160326.2|160236.2|17
1651828490000|2022-05-06 09:14:50|160325.7|160235.7|160332.8|160242.8|160334.9|160244.9|160325.5|160235.5|24
1651828500000|2022-05-06 09:15:00|160333|160243|160332.6|160242.6|160338.9|160248.9|160332.5|160242.5|29
1651828510000|2022-05-06 09:15:10|160333.3|160243.3|160359.2|160229.2|160360.3|160243.5|160331.5|160222.4|27
1651828520000|2022-05-06 09:15:20|160358.4|160228.4|160346.7|160256.7|160359.8|160256.7|160346.7|160226.7|22
1651828530000|2022-05-06 09:15:30|160417.3|160287.3|160414.8|160324.8|160432.9|160328.2|160410.2|160287.3|31
1651828540000|2022-05-06 09:15:40|160417.8|160327.8|160431.3|160301.3|160438.7|160330.4|160415.7|160298.8|32
1651828550000|2022-05-06 09:15:50|160431|160301|160436.4|160306.4|160436.5|160306.5|160430.4|160300.4|25
1651828560000|2022-05-06 09:16:00|160436.3|160306.3|160425.6|160295.6|160436.3|160306.3|160424.4|160294.4|24
1651828570000|2022-05-06 09:16:10|160424.7|160294.7|160405.3|160315.3|160426.2|160317.2|160405|160294.7|13
1651828580000|2022-05-06 09:16:20|160408|160318|160409.7|160319.7|160411|160321|160405.9|160315.9|18
1651828590000|2022-05-06 09:16:30|160410.6|160320.6|160412.2|160322.2|160414.4|160324.4|160407.7|160317.7|14
1651828600000|2022-05-06 09:16:40|160407.2|160317.2|160409.2|160319.2|160410.2|160320.2|160406.7|160316.7|20
1651828610000|2022-05-06 09:16:50|160409.6|160319.6|160441|160311|160441|160329.3|160407.7|160308.4|23
1651828620000|2022-05-06 09:17:00|160440.8|160310.8|160442.8|160312.8|160447.8|160317.8|160436.7|160306.7|34
1651828630000|2022-05-06 09:17:10|160442.6|160312.6|160471.3|160381.3|160489.2|160386.1|160442.6|160312.6|36
1651828640000|2022-05-06 09:17:20|160469.8|160379.8|160470.1|160380.1|160471.6|160381.6|160467.8|160377.8|23
1651828650000|2022-05-06 09:17:30|160470.2|160380.2|160475.2|160385.2|160475.2|160385.2|160470|160380|23
1651828660000|2022-05-06 09:17:40|160475.1|160385.1|160474.2|160384.2|160475.3|160385.3|160471.8|160381.8|18
1651828670000|2022-05-06 09:17:50|160473.7|160383.7|160474.9|160384.9|160474.9|160384.9|160464.2|160374.2|19
1651828680000|2022-05-06 09:18:00|160464|160374|160416.1|160326.1|160492.5|160375.1|160401.7|160297.3|29
1651828690000|2022-05-06 09:18:10|160417.1|160327.1|160370.6|160280.6|160419.3|160329.3|160364.3|160274.3|27
1651828700000|2022-05-06 09:18:20|160370.5|160280.5|160391.4|160301.4|160413.4|160301.4|160368.7|160278.7|35
1651828710000|2022-05-06 09:18:30|160391.5|160301.5|160449|160319|160453.2|160335.9|160391.4|160301.4|33
1651828720000|2022-05-06 09:18:40|160450|160320|160450.1|160320.1|160452.7|160322.7|160448.1|160318.1|25
1651828730000|2022-05-06 09:18:50|160449.1|160319.1|160406.8|160276.8|160449.1|160321|160378.3|160271.3|36
1651828740000|2022-05-06 09:19:00|160405.8|160275.8|160412.9|160322.9|160444.8|160325.6|160405.8|160275.8|35
1651828750000|2022-05-06 09:19:10|160413.6|160323.6|160407.4|160317.4|160414.9|160324.9|160400.9|160310.9|29
1651828760000|2022-05-06 09:19:20|160407.6|160317.6|160487.2|160357.2|160487.2|160357.2|160407.5|160296.3|27
1651828770000|2022-05-06 09:19:30|160490.2|160360.2|160490.1|160360.1|160494.2|160364.2|160487.1|160357.1|34
1651828780000|2022-05-06 09:19:40|160488.5|160358.5|160487.6|160357.6|160491|160361|160486.1|160356.1|30
1651828790000|2022-05-06 09:19:50|160487.7|160357.7|160488.9|160358.9|160489.1|160359.1|160486.6|160356.6|19
1651828800000|2022-05-06 09:20:00|160488.2|160358.2|160491.7|160361.7|160495.5|160365.5|160488.2|160358.2|32
1651828810000|2022-05-06 09:20:10|160491.8|160361.8|160483.9|160353.9|160491.8|160361.8|160483.6|160353.6|24
1651828820000|2022-05-06 09:20:20|160483.3|160353.3|160446.5|160356.5|160484|160356.5|160446.5|160337.3|20
1651828830000|2022-05-06 09:20:30|160445.8|160355.8|160424.7|160334.7|160451.8|160361.8|160424.3|160334.3|32
1651828840000|2022-05-06 09:20:40|160427.1|160337.1|160420.7|160330.7|160427.1|160337.1|160415.9|160325.9|32
1651828850000|2022-05-06 09:20:50|160421.5|160331.5|160409.2|160319.2|160434.4|160344.4|160409.2|160319.2|30
1651828860000|2022-05-06 09:21:00|160410.2|160320.2|160415.7|160325.7|160415.7|160325.7|160408.2|160318.2|23
1651828870000|2022-05-06 09:21:10|160413.9|160323.9|160396.1|160306.1|160417.3|160327.3|160385.5|160283.8|22
1651828880000|2022-05-06 09:21:20|160394|160304|160422|160292|160422|160304|160377.5|160268.6|24
1651828890000|2022-05-06 09:21:30|160419.8|160289.8|160435.6|160345.6|160441.9|160348|160418.4|160288.4|29
1651828900000|2022-05-06 09:21:40|160437.5|160347.5|160502.4|160372.4|160502.9|160372.9|160434.9|160344.9|30
1651828910000|2022-05-06 09:21:50|160491.2|160361.2|160519.6|160429.6|160543.6|160429.6|160491.2|160361.2|33
1651828920000|2022-05-06 09:22:00|160519.9|160429.9|160537.2|160407.2|160537.2|160432.5|160505.9|160406.9|25
1651828930000|2022-05-06 09:22:10|160536.5|160406.5|160538|160408|160538.8|160408.8|160532.5|160402.5|27
1651828940000|2022-05-06 09:22:20|160537.6|160407.6|160593.3|160503.3|160593.6|160503.6|160536.2|160406.2|29
1651828950000|2022-05-06 09:22:30|160591.8|160501.8|160580.7|160450.7|160639.4|160533.3|160563.7|160450.7|38
1651828960000|2022-05-06 09:22:40|160576.2|160446.2|160567|160437|160576.2|160446.2|160567|160437|26
1651828970000|2022-05-06 09:22:50|160567.5|160437.5|160536.5|160446.5|160570.5|160446.5|160535.5|160421.6|20
1651828980000|2022-05-06 09:23:00|160536.9|160446.9|160570.7|160440.7|160572|160446.9|160536.9|160427.5|27
1651828990000|2022-05-06 09:23:10|160572.1|160442.1|160582.1|160452.1|160583.9|160453.9|160572|160442|33
1651829000000|2022-05-06 09:23:20|160582.6|160452.6|160583.9|160453.9|160584|160454|160581.1|160451.1|24
1651829010000|2022-05-06 09:23:30|160583.8|160453.8|160586.6|160456.6|160589.1|160459.1|160583.8|160453.8|26
1651829020000|2022-05-06 09:23:40|160586.5|160456.5|160589.8|160459.8|160589.8|160459.8|160586.5|160456.5|20
1651829030000|2022-05-06 09:23:50|160589.5|160459.5|160587.2|160457.2|160589.8|160459.8|160583.7|160453.7|14
1651829040000|2022-05-06 09:24:00|160586.8|160456.8|160564.3|160434.3|160586.8|160472.7|160543.1|160434.3|24
1651829050000|2022-05-06 09:24:10|160538.4|160408.4|160487.5|160357.5|160538.4|160408.4|160470.6|160343.3|29
1651829060000|2022-05-06 09:24:20|160487.7|160357.7|160527.8|160437.8|160547.1|160438.3|160486.1|160356.1|28
1651829070000|2022-05-06 09:24:30|160525.6|160435.6|160521.5|160391.5|160586.3|160475.5|160520.8|160390.8|32
1651829080000|2022-05-06 09:24:40|160517.8|160387.8|160516.8|160386.8|160518.9|160388.9|160514.4|160384.4|28
1651829090000|2022-05-06 09:24:50|160516.6|160386.6|160498.6|160368.6|160517.3|160387.3|160497.7|160367.7|25
1651829100000|2022-05-06 09:25:00|160499.4|160369.4|160499.6|160369.6|160499.7|160369.7|160495.5|160365.5|21
1651829110000|2022-05-06 09:25:10|160499.7|160369.7|160600.3|160470.3|160614.9|160484.9|160497.3|160367.3|27
1651829120000|2022-05-06 09:25:20|160599.6|160469.6|160628.7|160498.7|160636|160506|160598.2|160468.2|31
1651829130000|2022-05-06 09:25:30|160678.5|160548.5|160618.2|160488.2|160678.5|160548.5|160560.6|160451.5|32
1651829140000|2022-05-06 09:25:40|160617.3|160487.3|160602.3|160472.3|160636.5|160506.5|160600.5|160470.5|33
1651829150000|2022-05-06 09:25:50|160578.5|160448.5|160644.7|160514.7|160648|160518|160535.4|160405.4|39
1651829160000|2022-05-06 09:26:00|160645.9|160515.9|160667.9|160537.9|160676.1|160571|160625.8|160512.9|30
1651829170000|2022-05-06 09:26:10|160659.9|160529.9|160582.7|160452.7|160659.9|160529.9|160581|160451|33
1651829180000|2022-05-06 09:26:20|160577.9|160447.9|160544.3|160414.3|160577.9|160447.9|160523.4|160393.4|36
1651829190000|2022-05-06 09:26:30|160544.7|160414.7|160550.7|160420.7|160551.3|160421.3|160526.7|160396.7|29
1651829200000|2022-05-06 09:26:40|160551.4|160421.4|160554.3|160424.3|160554.3|160424.3|160548.8|160418.8|19
1651829210000|2022-05-06 09:26:50|160554.9|160424.9|160581.5|160451.5|160592.2|160462.2|160554.6|160424.6|31
1651829220000|2022-05-06 09:27:00|160582.9|160452.9|160587.2|160457.2|160595.9|160465.9|160581.2|160451.2|39
1651829230000|2022-05-06 09:27:10|160583.9|160453.9|160553.1|160423.1|160584.2|160454.2|160546.9|160416.9|37
1651829240000|2022-05-06 09:27:20|160551.2|160421.2|160541.5|160411.5|160551.6|160437.7|160522.6|160408.8|30
1651829250000|2022-05-06 09:27:30|160542.5|160412.5|160487.5|160357.5|160542.5|160412.5|160474.5|160344.5|37
1651829260000|2022-05-06 09:27:40|160485.6|160355.6|160487|160357|160490.7|160360.7|160484.1|160354.1|26
1651829270000|2022-05-06 09:27:50|160486|160356|160486.9|160356.9|160490.3|160360.3|160486|160356|25
1651829280000|2022-05-06 09:28:00|160487.5|160357.5|160497.8|160407.8|160513.9|160407.8|160485.8|160355.8|33
1651829290000|2022-05-06 09:28:10|160511.6|160381.6|160512.2|160382.2|160522|160392|160504.8|160374.8|26
1651829300000|2022-05-06 09:28:20|160508.7|160378.7|160507.5|160377.5|160522.2|160392.2|160507.5|160377.5|26
1651829310000|2022-05-06 09:28:30|160470.7|160380.7|160495.5|160365.5|160496.4|160380.7|160454.3|160348|27
1651829320000|2022-05-06 09:28:40|160490.5|160360.5|160493.5|160363.5|160500.8|160370.8|160487.3|160357.3|29
1651829330000|2022-05-06 09:28:50|160495.6|160365.6|160468|160338|160495.6|160365.6|160468|160338|28
1651829340000|2022-05-06 09:29:00|160466.2|160336.2|160471.4|160341.4|160472.2|160342.2|160459.4|160329.4|32
1651829350000|2022-05-06 09:29:10|160472.4|160342.4|160470.7|160340.7|160475|160345|160467.1|160337.1|26
1651829360000|2022-05-06 09:29:20|160471.2|160341.2|160473.3|160343.3|160475.6|160345.6|160457.7|160327.7|35
1651829370000|2022-05-06 09:29:30|160473.2|160343.2|160482|160352|160489.8|160359.8|160460.4|160330.4|38
1651829380000|2022-05-06 09:29:40|160482.4|160352.4|160484|160354|160485.7|160355.7|160481.3|160351.3|27
1651829390000|2022-05-06 09:29:50|160483|160353|160489.2|160359.2|160489.8|160359.8|160481.4|160351.4|27
1651829400000|2022-05-06 09:30:00|160486.9|160356.9|160490.9|160360.9|160510.3|160392.8|160464.3|160356.9|37
1651829410000|2022-05-06 09:30:10|160490.7|160360.7|160466.9|160336.9|160490.7|160360.7|160450.2|160332.7|36
1651829420000|2022-05-06 09:30:20|160467.3|160337.3|160469.3|160339.3|160488.8|160358.8|160433.4|160330.9|35
1651829430000|2022-05-06 09:30:30|160472.2|160342.2|160471.3|160341.3|160478.4|160348.4|160464.6|160334.6|34
1651829440000|2022-05-06 09:30:40|160472.7|160342.7|160468.7|160338.7|160474.3|160344.3|160463.9|160333.9|32
1651829450000|2022-05-06 09:30:50|160468.8|160338.8|160430.8|160340.8|160468.8|160346.5|160425.4|160328|37
1651829460000|2022-05-06 09:31:00|160428.6|160338.6|160387.2|160257.2|160428.6|160338.6|160364.6|160256.6|37
1651829470000|2022-05-06 09:31:10|160386.2|160256.2|160370.6|160280.6|160394.4|160282.7|160368.8|160255.7|32
1651829480000|2022-05-06 09:31:20|160369|160279|160408.7|160278.7|160414.3|160305.6|160369|160277.5|31
1651829490000|2022-05-06 09:31:30|160410.7|160280.7|160374.4|160284.4|160411.3|160284.4|160374.4|160262|34
1651829500000|2022-05-06 09:31:40|160374.1|160284.1|160368.6|160278.6|160394.7|160284.1|160362.2|160261.5|36
1651829510000|2022-05-06 09:31:50|160368.1|160278.1|160368.5|160278.5|160369.8|160279.8|160364.8|160274.8|26
1651829520000|2022-05-06 09:32:00|160368.2|160278.2|160355.8|160265.8|160382|160279|160352.5|160245.4|34
1651829530000|2022-05-06 09:32:10|160346.4|160256.4|160361.3|160271.3|160382.6|160276.5|160346.4|160244.7|34
1651829540000|2022-05-06 09:32:20|160362.7|160272.7|160333.5|160243.5|160365.1|160275.1|160325.1|160214|36
1651829550000|2022-05-06 09:32:30|160334|160244|160326.7|160236.7|160346.9|160244|160322.8|160212.5|29
1651829560000|2022-05-06 09:32:40|160325.3|160235.3|160329.6|160239.6|160329.8|160239.8|160324.5|160234.5|27
1651829570000|2022-05-06 09:32:50|160329|160239|160332.2|160242.2|160334.6|160244.6|160326.6|160236.6|24
1651829580000|2022-05-06 09:33:00|160332.1|160242.1|160360|160230|160360.7|160256.5|160327.4|160226.9|28
1651829590000|2022-05-06 09:33:10|160359.9|160229.9|160333.4|160243.4|160364.8|160247|160330.2|160213.7|33
1651829600000|2022-05-06 09:33:20|160332.6|160242.6|160384.8|160254.8|160384.8|160260.4|160331.4|160230.5|32
1651829610000|2022-05-06 09:33:30|160377.6|160247.6|160365.6|160235.6|160381.2|160251.2|160362.3|160232.3|37
1651829620000|2022-05-06 09:33:40|160367.3|160237.3|160350.2|160220.2|160367.3|160237.3|160347.3|160217.3|31
1651829630000|2022-05-06 09:33:50|160350.3|160220.3|160325.1|160235.1|160350.7|160241.6|160322.6|160210.5|27
1651829640000|2022-05-06 09:34:00|160326.9|160236.9|160325.9|160235.9|160332.2|160242.2|160322.5|160232.5|24
1651829650000|2022-05-06 09:34:10|160325.6|160235.6|160343.7|160253.7|160360.3|160255.1|160325.6|160224.7|23
1651829660000|2022-05-06 09:34:20|160335.1|160245.1|160335.1|160245.1|160341.4|160251.4|160332.6|160242.6|26
1651829670000|2022-05-06 09:34:30|160335.4|160245.4|160365.3|160275.3|160384.6|160275.3|160335.2|160234.3|35
1651829680000|2022-05-06 09:34:40|160358.5|160268.5|160358.7|160228.7|160377.8|160271.2|160353.8|160223.8|21
1651829690000|2022-05-06 09:34:50|160360.4|160230.4|160360.4|160230.4|160367.1|160237.1|160360.1|160230.1|26
1651829700000|2022-05-06 09:35:00|160360|160230|160365.9|160235.9|160365.9|160235.9|160356.5|160226.5|16
1651829710000|2022-05-06 09:35:10|160365.8|160235.8|160397.1|160267.1|160397.1|160292.3|160350.8|160235.8|26
1651829720000|2022-05-06 09:35:20|160390.2|160260.2|160389.3|160299.3|160411.8|160300.6|160375.4|160260.2|32
1651829730000|2022-05-06 09:35:30|160393.5|160303.5|160379.8|160249.8|160393.6|160303.6|160373|160243|31
1651829740000|2022-05-06 09:35:40|160378.5|160248.5|160352.5|160262.5|160380.4|160262.5|160345.9|160231.8|35
1651829750000|2022-05-06 09:35:50|160351.6|160261.6|160372.6|160242.6|160373.2|160263.2|160351.1|160242.5|14
1651829760000|2022-05-06 09:36:00|160372.7|160242.7|160363.6|160233.6|160372.7|160242.7|160362.9|160232.9|16
1651829770000|2022-05-06 09:36:10|160363.2|160233.2|160365.4|160235.4|160365.7|160235.7|160363|160233|20
1651829780000|2022-05-06 09:36:20|160365.5|160235.5|160348.3|160258.3|160370.6|160258.3|160345.4|160224.6|31
1651829790000|2022-05-06 09:36:30|160375.4|160245.4|160358.1|160268.1|160398.9|160276.6|160350.9|160240.2|36
1651829800000|2022-05-06 09:36:40|160357.3|160267.3|160359.5|160269.5|160362.1|160272.1|160356|160266|26
1651829810000|2022-05-06 09:36:50|160381.6|160251.6|160382.6|160252.6|160413.2|160289.3|160372.1|160248.2|30
1651829820000|2022-05-06 09:37:00|160391.7|160261.7|160382.8|160252.8|160397.5|160283.2|160363|160250.2|22
1651829830000|2022-05-06 09:37:10|160381|160251|160371.3|160281.3|160396.2|160293.5|160347.3|160240|30
1651829840000|2022-05-06 09:37:20|160370.8|160280.8|160380|160250|160400|160287.3|160370.1|160250|32
1651829850000|2022-05-06 09:37:30|160385.7|160255.7|160377.6|160247.6|160387.4|160257.4|160373.4|160243.4|28
1651829860000|2022-05-06 09:37:40|160378.9|160248.9|160376.6|160246.6|160379.2|160268.4|160358.4|160242.5|20
1651829870000|2022-05-06 09:37:50|160376.7|160246.7|160382.1|160252.1|160384.1|160254.1|160376.7|160246.7|20
1651829880000|2022-05-06 09:38:00|160381.1|160251.1|160400.1|160270.1|160404.9|160296.1|160373|160250.5|35
1651829890000|2022-05-06 09:38:10|160400.5|160270.5|160383.3|160253.3|160401.1|160281.3|160366.7|160251|27
1651829900000|2022-05-06 09:38:20|160383|160253|160379.8|160249.8|160384.2|160276.2|160353.4|160245.9|22
1651829910000|2022-05-06 09:38:30|160380.4|160250.4|160384|160254|160384|160254|160378.8|160248.8|26
1651829920000|2022-05-06 09:38:40|160385.7|160255.7|160381.2|160251.2|160388.5|160258.5|160380.8|160250.8|27
1651829930000|2022-05-06 09:38:50|160382.9|160252.9|160382.4|160252.4|160383.7|160253.7|160382|160252|15
1651829940000|2022-05-06 09:39:00|160382.6|160252.6|160382.5|160252.5|160384|160254|160381.5|160251.5|19
1651829950000|2022-05-06 09:39:10|160367.9|160277.9|160367.9|160277.9|160370|160280|160367.8|160277.8|18
1651829960000|2022-05-06 09:39:20|160369.1|160279.1|160350.9|160260.9|160372.5|160279.4|160350.9|160239.8|27
1651829970000|2022-05-06 09:39:30|160350.4|160260.4|160361.7|160271.7|160361.7|160271.7|160343.6|160253.6|34
1651829980000|2022-05-06 09:39:40|160382.6|160252.6|160383.5|160253.5|160383.5|160253.5|160380.4|160250.4|19
1651829990000|2022-05-06 09:39:50|160383.4|160253.4|160382|160252|160384.3|160254.3|160380.8|160250.8|13
1651830000000|2022-05-06 09:40:00|160381.6|160251.6|160364.5|160274.5|160383.4|160274.7|160364.5|160251.6|12
1651830010000|2022-05-06 09:40:10|160364.3|160274.3|160400.5|160270.5|160403.2|160287.8|160362.8|160253.9|21
1651830020000|2022-05-06 09:40:20|160404.6|160274.6|160403.5|160273.5|160409|160279|160401.7|160271.7|20
1651830030000|2022-05-06 09:40:30|160402.6|160272.6|160403.2|160273.2|160403.2|160299.3|160377.8|160266.9|24
1651830040000|2022-05-06 09:40:40|160402.1|160272.1|160383.1|160253.1|160403.3|160273.3|160381.6|160251.6|27
1651830050000|2022-05-06 09:40:50|160383.2|160253.2|160381.8|160251.8|160384.5|160254.5|160381.1|160251.1|26
1651830060000|2022-05-06 09:41:00|160383.8|160253.8|160386.1|160256.1|160387.3|160257.3|160382.4|160252.4|15
1651830070000|2022-05-06 09:41:10|160386|160256|160371.8|160281.8|160390|160282.7|160368.2|160256|19
1651830080000|2022-05-06 09:41:20|160373.4|160283.4|160366.8|160276.8|160373.4|160283.4|160357.6|160267.6|14
1651830090000|2022-05-06 09:41:30|160367.4|160277.4|160368.4|160278.4|160371.4|160281.4|160364|160274|24
1651830100000|2022-05-06 09:41:40|160365.5|160275.5|160379.3|160249.3|160381.5|160280.9|160363.3|160247.4|30
1651830110000|2022-05-06 09:41:50|160379.5|160249.5|160376.8|160246.8|160382.9|160252.9|160376.6|160246.6|25
1651830120000|2022-05-06 09:42:00|160379|160249|160380.2|160250.2|160381.9|160251.9|160378|160248|24
1651830130000|2022-05-06 09:42:10|160381|160251|160362.4|160272.4|160382.8|160273|160361.1|160250.5|17
1651830140000|2022-05-06 09:42:20|160362.3|160272.3|160360.6|160270.6|160365|160275|160359.5|160269.5|16
1651830150000|2022-05-06 09:42:30|160361.2|160271.2|160354.2|160264.2|160362.8|160272.8|160353.4|160263.4|29
1651830160000|2022-05-06 09:42:40|160358.6|160268.6|160360.8|160270.8|160360.8|160270.8|160351|160261|21
1651830170000|2022-05-06 09:42:50|160359.2|160269.2|160402.2|160272.2|160411.3|160290.8|160353.3|160255.9|28
1651830180000|2022-05-06 09:43:00|160403|160273|160458.5|160328.5|160458.5|160344.6|160381.9|160270|37
1651830190000|2022-05-06 09:43:10|160461.3|160331.3|160499.4|160369.4|160499.8|160369.8|160457.3|160327.3|34
1651830200000|2022-05-06 09:43:20|160499.6|160369.6|160467.3|160377.3|160499.9|160377.3|160461.8|160351.8|27
1651830210000|2022-05-06 09:43:30|160466.1|160376.1|160481.8|160391.8|160511.7|160405.3|160466.1|160376.1|31
1651830220000|2022-05-06 09:43:40|160483.5|160393.5|160472.6|160382.6|160483.5|160393.5|160466.8|160376.8|25
1651830230000|2022-05-06 09:43:50|160472.5|160382.5|160500.9|160370.9|160501.4|160383.8|160465.1|160368.3|26
1651830240000|2022-05-06 09:44:00|160500.1|160370.1|160494.4|160364.4|160501.9|160371.9|160493.2|160363.2|22
1651830250000|2022-05-06 09:44:10|160494.9|160364.9|160492.9|160362.9|160497.7|160367.7|160491.7|160361.7|24
1651830260000|2022-05-06 09:44:20|160493.8|160363.8|160489.5|160399.5|160504.1|160406|160485.7|160363.2|25
1651830270000|2022-05-06 09:44:30|160507.9|160377.9|160508.4|160378.4|160520|160390|160507.9|160377.9|28
1651830280000|2022-05-06 09:44:40|160508.8|160378.8|160505.9|160375.9|160516.7|160386.7|160505.9|160375.9|34
1651830290000|2022-05-06 09:44:50|160506.3|160376.3|160506.6|160376.6|160509.1|160379.1|160500.3|160370.3|19
1651830300000|2022-05-06 09:45:00|160506.2|160376.2|160502.9|160372.9|160507.6|160377.6|160502.8|160372.8|27
1651830310000|2022-05-06 09:45:10|160502.5|160372.5|160500.4|160370.4|160505.2|160375.2|160500.4|160370.4|20
1651830320000|2022-05-06 09:45:20|160500.3|160370.3|160454.4|160364.4|160504.9|160378|160452.3|160350.3|30
1651830330000|2022-05-06 09:45:30|160453.9|160363.9|160478.9|160348.9|160481.8|160368.7|160453.9|160346|30
1651830340000|2022-05-06 09:45:40|160476.4|160346.4|160481|160351|160481.5|160351.5|160476.4|160346.4|26
1651830350000|2022-05-06 09:45:50|160432.2|160342.2|160383.2|160253.2|160438.6|160342.2|160376.3|160246.3|38
1651830360000|2022-05-06 09:46:00|160381.5|160251.5|160376.8|160246.8|160382|160252|160373.3|160243.3|22
1651830370000|2022-05-06 09:46:10|160357.8|160267.8|160342.2|160252.2|160361.8|160271.8|160340.7|160250.7|29
1651830380000|2022-05-06 09:46:20|160340.8|160250.8|160353.8|160263.8|160355.1|160265.1|160339.5|160249.5|34
1651830390000|2022-05-06 09:46:30|160354.4|160264.4|160405.6|160315.6|160429.7|160322.4|160353.3|160263.3|29
1651830400000|2022-05-06 09:46:40|160407.5|160317.5|160403.8|160313.8|160407.5|160317.5|160402.7|160312.7|22
1651830410000|2022-05-06 09:46:50|160403.9|160313.9|160381.7|160251.7|160403.9|160313.9|160372.8|160250.8|21
1651830420000|2022-05-06 09:47:00|160382.9|160252.9|160379|160249|160384|160254|160378.6|160248.6|24
1651830430000|2022-05-06 09:47:10|160379.7|160249.7|160369.8|160239.8|160380.3|160250.3|160367.2|160237.2|19
1651830440000|2022-05-06 09:47:20|160370.6|160240.6|160368.8|160238.8|160370.6|160240.6|160365.2|160235.2|13
1651830450000|2022-05-06 09:47:30|160368.4|160238.4|160336.1|160246.1|160368.9|160246.4|160335.2|160221.3|25
1651830460000|2022-05-06 09:47:40|160336.5|160246.5|160379.7|160289.7|160379.7|160289.7|160333.4|160243.4|29
1651830470000|2022-05-06 09:47:50|160388.2|160298.2|160386.3|160296.3|160411.5|160302|160386.3|160276.3|26
1651830480000|2022-05-06 09:48:00|160386.7|160296.7|160368.5|160278.5|160393.2|160297.8|160362.8|160261.9|27
1651830490000|2022-05-06 09:48:10|160368.7|160278.7|160383.3|160253.3|160391.5|160283.9|160358.4|160252.5|33
1651830500000|2022-05-06 09:48:20|160383|160253|160390.4|160260.4|160391.8|160278|160368|160249.6|24
1651830510000|2022-05-06 09:48:30|160387.3|160257.3|160390.4|160260.4|160395.8|160265.8|160387.3|160257.3|20
1651830520000|2022-05-06 09:48:40|160389.8|160259.8|160389.4|160259.4|160391.9|160261.9|160389.1|160259.1|21
1651830530000|2022-05-06 09:48:50|160390|160260|160419.8|160289.8|160420.1|160308.1|160390|160260|24
1651830540000|2022-05-06 09:49:00|160416.3|160286.3|160416|160286|160417.8|160301.8|160388.9|160276.5|31
1651830550000|2022-05-06 09:49:10|160417.3|160287.3|160391.8|160301.8|160422.3|160317.5|160391.8|160287.2|39
1651830560000|2022-05-06 09:49:20|160392.1|160302.1|160422.4|160292.4|160426.1|160315.5|160392.1|160292.1|34
1651830570000|2022-05-06 09:49:30|160422.8|160292.8|160402.3|160312.3|160424.6|160323.7|160401.5|160291|34
1651830580000|2022-05-06 09:49:40|160422.8|160292.8|160415|160285|160429.5|160299.5|160408.7|160278.7|39
1651830590000|2022-05-06 09:49:50|160412.1|160282.1|160417|160287|160424.2|160294.2|160411.2|160281.2|35
1651830600000|2022-05-06 09:50:00|160410.6|160280.6|160392.3|160262.3|160417.5|160287.6|160370.8|160262.3|33
1651830610000|2022-05-06 09:50:10|160395.2|160265.2|160404.7|160274.7|160408|160278|160395.2|160265.2|31
1651830620000|2022-05-06 09:50:20|160404.8|160274.8|160419.3|160289.3|160425|160309.7|160396|160274|37
1651830630000|2022-05-06 09:50:30|160418.5|160288.5|160413.4|160283.4|160418.5|160288.5|160408.9|160278.9|29
1651830640000|2022-05-06 09:50:40|160415|160285|160394.3|160264.3|160415|160285|160389.6|160259.6|30
1651830650000|2022-05-06 09:50:50|160391.7|160261.7|160403.3|160273.3|160410.8|160299.3|160389.3|160260.7|34
1651830660000|2022-05-06 09:51:00|160404.9|160274.9|160418.4|160288.4|160418.4|160307|160374.8|160262.6|34
1651830670000|2022-05-06 09:51:10|160417.2|160287.2|160405.9|160275.9|160417.9|160290.4|160380.4|160271.2|23
1651830680000|2022-05-06 09:51:20|160405.8|160275.8|160425.2|160295.2|160426.2|160301.1|160384.7|160275.2|31
1651830690000|2022-05-06 09:51:30|160420.9|160290.9|160420.8|160290.8|160421.7|160291.7|160413.2|160283.2|26
1651830700000|2022-05-06 09:51:40|160420.5|160290.5|160424.5|160294.5|160438.4|160319|160406.8|160290.5|32
1651830710000|2022-05-06 09:51:50|160426.6|160296.6|160473.4|160343.4|160475.5|160366.3|160423.8|160293.8|31
1651830720000|2022-05-06 09:52:00|160473.3|160343.3|160491|160361|160494.4|160364.4|160464.9|160334.9|22
1651830730000|2022-05-06 09:52:10|160488.9|160358.9|160494.6|160364.6|160495.9|160365.9|160488.9|160358.9|15
1651830740000|2022-05-06 09:52:20|160497.4|160367.4|160502.1|160372.1|160513.8|160383.8|160496.2|160366.2|29
1651830750000|2022-05-06 09:52:30|160502.4|160372.4|160499.3|160369.3|160505.5|160375.5|160493.8|160363.8|19
1651830760000|2022-05-06 09:52:40|160496.7|160366.7|160491.4|160361.4|160496.7|160366.7|160486.4|160356.4|21
1651830770000|2022-05-06 09:52:50|160488.2|160358.2|160494.1|160364.1|160494.8|160364.8|160488.2|160358.2|19
1651830780000|2022-05-06 09:53:00|160489.6|160359.6|160466.5|160376.5|160495|160377.9|160466.5|160357.6|16
1651830790000|2022-05-06 09:53:10|160465.8|160375.8|160469.1|160379.1|160481.2|160391.2|160462.1|160372.1|21
1651830800000|2022-05-06 09:53:20|160466.3|160376.3|160417.5|160287.5|160466.3|160376.3|160411.1|160287.5|26
1651830810000|2022-05-06 09:53:30|160418.3|160288.3|160419.7|160289.7|160421.6|160291.6|160418.3|160288.3|19
1651830820000|2022-05-06 09:53:40|160419.9|160289.9|160438.3|160308.3|160438.9|160320.5|160399.6|160289.9|29
1651830830000|2022-05-06 09:53:50|160437.9|160307.9|160427.9|160297.9|160438.5|160328.7|160413.7|160297.9|23
1651830840000|2022-05-06 09:54:00|160428.2|160298.2|160395.7|160305.7|160429.7|160309.9|160393.4|160283.8|24
1651830850000|2022-05-06 09:54:10|160396.7|160306.7|160393.5|160303.5|160398|160308|160393.5|160303.5|20
1651830860000|2022-05-06 09:54:20|160394.7|160304.7|160395.5|160305.5|160396.3|160306.3|160393.8|160303.8|13
1651830870000|2022-05-06 09:54:30|160396.1|160306.1|160424.1|160294.1|160437.9|160326.5|160395|160294.1|26
1651830880000|2022-05-06 09:54:40|160427.8|160297.8|160417.1|160287.1|160428.1|160300.8|160390.8|160283.4|27
1651830890000|2022-05-06 09:54:50|160417.9|160287.9|160435.3|160305.3|160435.3|160305.3|160417.3|160287.3|17
1651830900000|2022-05-06 09:55:00|160431.7|160301.7|160445.8|160315.8|160445.8|160315.8|160427.9|160297.9|33
1651830910000|2022-05-06 09:55:10|160436.3|160306.3|160437.8|160307.8|160441.2|160324.5|160413|160300.7|40
1651830920000|2022-05-06 09:55:20|160436.9|160306.9|160423.7|160293.7|160437.7|160321.4|160403.3|160288.5|32
1651830930000|2022-05-06 09:55:30|160423.4|160293.4|160421.2|160291.2|160425.9|160295.9|160419.8|160289.8|20
1651830940000|2022-05-06 09:55:40|160423.6|160293.6|160424.1|160294.1|160430.7|160300.7|160423.6|160293.6|26
1651830950000|2022-05-06 09:55:50|160423.6|160293.6|160428.3|160298.3|160443|160324.4|160406.7|160293.6|38
1651830960000|2022-05-06 09:56:00|160427.4|160297.4|160424.4|160294.4|160434.8|160304.8|160423.1|160293.1|27
1651830970000|2022-05-06 09:56:10|160422.9|160292.9|160416|160286|160424.4|160294.4|160413.9|160283.9|27
1651830980000|2022-05-06 09:56:20|160415.7|160285.7|160415.9|160325.9|160428.7|160325.9|160400.1|160285|30
1651830990000|2022-05-06 09:56:30|160409.5|160319.5|160431.7|160301.7|160436.8|160323.1|160409.5|160299.2|25
1651831000000|2022-05-06 09:56:40|160431.2|160301.2|160428.3|160298.3|160434.7|160304.7|160428.3|160298.3|23
1651831010000|2022-05-06 09:56:50|160428|160298|160405.4|160315.4|160437.5|160319.3|160405.4|160298|24
1651831020000|2022-05-06 09:57:00|160404.5|160314.5|160427.7|160297.7|160428|160318.7|160404.5|160294.8|22
1651831030000|2022-05-06 09:57:10|160427.5|160297.5|160428.1|160298.1|160436.4|160317.7|160407.7|160290.4|27
1651831040000|2022-05-06 09:57:20|160429.6|160299.6|160427.7|160297.7|160429.6|160299.6|160423.5|160293.5|14
1651831050000|2022-05-06 09:57:30|160428.4|160298.4|160420.8|160290.8|160428.5|160313.5|160397|160287|32
1651831060000|2022-05-06 09:57:40|160419|160289|160434.5|160304.5|160434.5|160304.5|160416.7|160286.7|33
1651831070000|2022-05-06 09:57:50|160434|160304|160383.6|160253.6|160434.6|160304.6|160363.7|160253.3|36
1651831080000|2022-05-06 09:58:00|160383.4|160253.4|160318.8|160228.8|160388.1|160264.4|160315.1|160225.1|37
1651831090000|2022-05-06 09:58:10|160317.8|160227.8|160341.6|160211.6|160343.5|160233.2|160317.2|160210.5|32
1651831100000|2022-05-06 09:58:20|160341.4|160211.4|160371.3|160241.3|160375.5|160264.7|160322.4|160210.3|35
1651831110000|2022-05-06 09:58:30|160372.7|160242.7|160356.8|160226.8|160376.7|160265.1|160333.8|160223.1|39
1651831120000|2022-05-06 09:58:40|160357.7|160227.7|160368.4|160238.4|160376|160262.1|160344.1|160222.7|36
1651831130000|2022-05-06 09:58:50|160368|160238|160358.6|160228.6|160369.7|160251.3|160341.3|160227.3|35
1651831140000|2022-05-06 09:59:00|160357.1|160227.1|160366.3|160236.3|160371.7|160252.8|160342.2|160226.2|31
1651831150000|2022-05-06 09:59:10|160366.5|160236.5|160315.1|160225.1|160367.7|160256.4|160314.8|160224.8|34
1651831160000|2022-05-06 09:59:20|160313.5|160223.5|160297.2|160207.2|160325.9|160235.9|160287|160197|34
1651831170000|2022-05-06 09:59:30|160291.7|160201.7|160292.8|160202.8|160304.9|160204.6|160283.4|160174.9|34
1651831180000|2022-05-06 09:59:40|160291.5|160201.5|160325.9|160235.9|160337.8|160237.5|160290.5|160200.5|28
1651831190000|2022-05-06 09:59:50|160327.3|160237.3|160332.7|160202.7|160347.6|160237.3|160325.7|160202.7|36
1651831200000|2022-05-06 10:00:00|160332|160202|160339.9|160209.9|160342.5|160212.5|160322.5|160192.5|30
1651831210000|2022-05-06 10:00:10|160340.9|160210.9|160339.4|160209.4|160341.5|160211.5|160338.1|160208.1|27
1651831220000|2022-05-06 10:00:20|160339.9|160209.9|160340.5|160210.5|160341|160211|160338.2|160208.2|29
1651831230000|2022-05-06 10:00:30|160340.6|160210.6|160319.7|160229.7|160342.1|160233.8|160319.2|160208.9|28
1651831240000|2022-05-06 10:00:40|160319.4|160229.4|160318.2|160228.2|160320|160230|160311.8|160221.8|33
1651831250000|2022-05-06 10:00:50|160315.6|160225.6|160305.9|160175.9|160328.7|160231.2|160290.4|160173.1|34
1651831260000|2022-05-06 10:01:00|160309.4|160179.4|160303|160173|160310|160180|160303|160173|31
1651831270000|2022-05-06 10:01:10|160302.6|160172.6|160313|160183|160314.7|160198.7|160287.1|160157.1|30
1651831280000|2022-05-06 10:01:20|160315.4|160185.4|160310.7|160180.7|160316.1|160186.1|160309.4|160179.4|24
1651831290000|2022-05-06 10:01:30|160316.2|160186.2|160389|160259|160389|160259|160309.8|160185.3|31
1651831300000|2022-05-06 10:01:40|160382.1|160252.1|160393.1|160263.1|160422.3|160297.4|160377.5|160247.5|39
1651831310000|2022-05-06 10:01:50|160414.4|160284.4|160384.3|160254.3|160426.9|160296.9|160383.7|160253.7|40
1651831320000|2022-05-06 10:02:00|160384.2|160254.2|160381.3|160251.3|160387.7|160257.7|160378.4|160248.4|31
1651831330000|2022-05-06 10:02:10|160379.9|160249.9|160363.9|160233.9|160379.9|160249.9|160361.9|160231.9|38
1651831340000|2022-05-06 10:02:20|160361.2|160231.2|160362.7|160232.7|160363.5|160233.5|160360.1|160230.1|23
1651831350000|2022-05-06 10:02:30|160362.9|160232.9|160335.3|160205.3|160363.8|160233.8|160332.8|160202.8|28
1651831360000|2022-05-06 10:02:40|160334.8|160204.8|160346.5|160216.5|160349|160219|160334.8|160204.8|31
1651831370000|2022-05-06 10:02:50|160346.6|160216.6|160327.1|160197.1|160346.8|160216.8|160321.6|160191.6|29
1651831380000|2022-05-06 10:03:00|160328.4|160198.4|160330.5|160200.5|160335.3|160205.3|160328.4|160198.4|33
1651831390000|2022-05-06 10:03:10|160330.7|160200.7|160328|160198|160331.8|160201.8|160327.8|160197.8|24
1651831400000|2022-05-06 10:03:20|160327.9|160197.9|160322.4|160192.4|160330.3|160200.3|160318.5|160188.5|31
1651831410000|2022-05-06 10:03:30|160322.7|160192.7|160346.7|160216.7|160353.4|160223.4|160312.3|160182.3|36
1651831420000|2022-05-06 10:03:40|160343.8|160213.8|160343.7|160213.7|160344.5|160214.5|160334.7|160204.7|30
1651831430000|2022-05-06 10:03:50|160342|160212|160337.1|160207.1|160342.5|160212.5|160327.9|160197.9|28
1651831440000|2022-05-06 10:04:00|160337.9|160207.9|160314.4|160184.4|160337.9|160207.9|160309.5|160179.5|36
1651831450000|2022-05-06 10:04:10|160315.1|160185.1|160320.7|160190.7|160322|160192|160314.4|160184.4|28
1651831460000|2022-05-06 10:04:20|160321.6|160191.6|160347|160217|160364.1|160234.1|160321.6|160191.6|35
1651831470000|2022-05-06 10:04:30|160341.8|160211.8|160339.8|160209.8|160347.5|160217.5|160338|160208|32
1651831480000|2022-05-06 10:04:40|160339|160209|160347.4|160217.4|160347.4|160217.4|160339|160209|25
1651831490000|2022-05-06 10:04:50|160347.3|160217.3|160349.7|160219.7|160350.5|160220.5|160347.3|160217.3|23
1651831500000|2022-05-06 10:05:00|160349.8|160219.8|160344|160214|160351.7|160221.7|160344|160214|23
1651831510000|2022-05-06 10:05:10|160344.2|160214.2|160345.2|160215.2|160347.2|160217.2|160343.1|160213.1|27
1651831520000|2022-05-06 10:05:20|160344.6|160214.6|160351|160221|160351|160221|160343|160213|24
1651831530000|2022-05-06 10:05:30|160349.8|160219.8|160418.6|160288.6|160425|160301.5|160349.6|160219.6|33
1651831540000|2022-05-06 10:05:40|160422.3|160292.3|160419.6|160289.6|160423.5|160293.5|160418|160288|32
1651831550000|2022-05-06 10:05:50|160419.2|160289.2|160403|160273|160420.1|160290.1|160403|160273|32
1651831560000|2022-05-06 10:06:00|160404.2|160274.2|160407.9|160277.9|160412.6|160282.6|160383.6|160253.6|23
1651831570000|2022-05-06 10:06:10|160406.3|160276.3|160397.3|160267.3|160409.2|160279.2|160392.9|160262.9|26
1651831580000|2022-05-06 10:06:20|160396.8|160266.8|160390.1|160260.1|160402.2|160272.2|160386.3|160256.3|23
1651831590000|2022-05-06 10:06:30|160388.9|160258.9|160387.8|160257.8|160404.8|160274.8|160387.8|160257.8|28
1651831600000|2022-05-06 10:06:40|160387.3|160257.3|160370.1|160280.1|160391.4|160281.4|160362.4|160249.8|36
1651831610000|2022-05-06 10:06:50|160371.6|160281.6|160363|160233|160372.2|160282.2|160353|160223|29
1651831620000|2022-05-06 10:07:00|160361|160231|160328.3|160198.3|160364.6|160234.6|160327.3|160197.3|37
1651831630000|2022-05-06 10:07:10|160327.9|160197.9|160328.8|160198.8|160330|160200|160327.1|160197.1|29
1651831640000|2022-05-06 10:07:20|160330|160200|160323.1|160193.1|160332.3|160202.3|160319.5|160189.5|38
1651831650000|2022-05-06 10:07:30|160322.7|160192.7|160326|160196|160326.2|160196.2|160321.5|160191.5|32
1651831660000|2022-05-06 10:07:40|160326.5|160196.5|160245.4|160115.4|160329.6|160199.6|160213.2|160114.2|33
1651831670000|2022-05-06 10:07:50|160244|160114|160217.9|160127.9|160247.5|160137.7|160176.6|160086.6|34
1651831680000|2022-05-06 10:08:00|160215.6|160125.6|160262.3|160132.3|160265|160152.2|160210.6|160120.6|37
1651831690000|2022-05-06 10:08:10|160262|160132|160261.6|160131.6|160266.6|160136.6|160260.6|160130.6|31
1651831700000|2022-05-06 10:08:20|160261.2|160131.2|160271|160141|160273.3|160143.3|160260.8|160130.8|34
1651831710000|2022-05-06 10:08:30|160271.9|160141.9|160270.6|160140.6|160272.3|160142.3|160269.5|160139.5|21
1651831720000|2022-05-06 10:08:40|160270.9|160140.9|160269.1|160139.1|160272.5|160142.5|160269.1|160139.1|24
1651831730000|2022-05-06 10:08:50|160269.2|160139.2|160252.5|160162.5|160269.2|160164.8|160249.3|160138.1|28
1651831740000|2022-05-06 10:09:00|160254|160164|160300.1|160170.1|160301.5|160176.3|160246.5|160156.5|39
1651831750000|2022-05-06 10:09:10|160299.3|160169.3|160358.9|160228.9|160366.7|160236.7|160299.3|160169.3|32
1651831760000|2022-05-06 10:09:20|160359.9|160229.9|160374|160244|160374.8|160244.8|160357.3|160227.3|35
1651831770000|2022-05-06 10:09:30|160375.2|160245.2|160368.2|160238.2|160375.2|160253.4|160343.4|160219|26
1651831780000|2022-05-06 10:09:40|160364.4|160234.4|160364|160234|160366.5|160236.5|160362.9|160232.9|32
1651831790000|2022-05-06 10:09:50|160365.3|160235.3|160365.1|160235.1|160366.3|160236.3|160363.7|160233.7|22
1651831800000|2022-05-06 10:10:00|160364.6|160234.6|160366.3|160236.3|160366.9|160236.9|160362.9|160232.9|17
1651831810000|2022-05-06 10:10:10|160366.4|160236.4|160347|160257|160367|160257.2|160346.4|160235.9|16
1651831820000|2022-05-06 10:10:20|160347.4|160257.4|160346.4|160256.4|160375.3|160264.3|160346.4|160239.8|26
1651831830000|2022-05-06 10:10:30|160346.7|160256.7|160351.3|160221.3|160356.6|160259|160331.5|160221.3|21
1651831840000|2022-05-06 10:10:40|160353.7|160223.7|160327.4|160237.4|160355.6|160237.4|160327.4|160217.1|36
1651831850000|2022-05-06 10:10:50|160319.6|160229.6|160332.3|160242.3|160355.4|160248.3|160319.6|160215.2|32
1651831860000|2022-05-06 10:11:00|160333.3|160243.3|160332|160242|160334|160244|160331.7|160241.7|33
1651831870000|2022-05-06 10:11:10|160332.8|160242.8|160330.5|160240.5|160334.4|160244.4|160328.6|160238.6|27
1651831880000|2022-05-06 10:11:20|160330.9|160240.9|160334.6|160244.6|160339.5|160249.5|160330.9|160240.9|23
1651831890000|2022-05-06 10:11:30|160333.9|160243.9|160284.8|160194.8|160333.9|160243.9|160284.8|160193.6|21
1651831900000|2022-05-06 10:11:40|160280.2|160190.2|160279.7|160189.7|160283.1|160193.1|160277.8|160187.8|36
1651831910000|2022-05-06 10:11:50|160279.9|160189.9|160277.6|160187.6|160280.6|160190.6|160275.6|160185.6|31
1651831920000|2022-05-06 10:12:00|160277.5|160187.5|160279.7|160189.7|160279.7|160189.7|160277.3|160187.3|30
1651831930000|2022-05-06 10:12:10|160280.5|160190.5|160286.9|160196.9|160291|160201|160278.6|160188.6|25
1651831940000|2022-05-06 10:12:20|160283.8|160193.8|160314.8|160224.8|160327.6|160237.6|160283.8|160193.8|25
1651831950000|2022-05-06 10:12:30|160315.9|160225.9|160310.9|160180.9|160316.9|160225.9|160301.7|160177.5|32
1651831960000|2022-05-06 10:12:40|160309.9|160179.9|160305.4|160175.4|160310.3|160180.3|160302.8|160172.8|25
1651831970000|2022-05-06 10:12:50|160306.4|160176.4|160306.1|160176.1|160308.6|160178.6|160305|160175|13
1651831980000|2022-05-06 10:13:00|160307.5|160177.5|160324.4|160234.4|160326.8|160236.8|160300.4|160170.4|38
1651831990000|2022-05-06 10:13:10|160318.6|160228.6|160347.6|160217.6|160349.4|160248.5|160318|160215.5|33
1651832000000|2022-05-06 10:13:20|160349.3|160219.3|160361|160271|160385.3|160271.2|160337.9|160216.6|39
1651832010000|2022-05-06 10:13:30|160362|160272|160463.9|160333.9|160464.5|160348.6|160362|160272|26
1651832020000|2022-05-06 10:13:40|160464.1|160334.1|160465.4|160335.4|160465.8|160335.8|160462.5|160332.5|20
1651832030000|2022-05-06 10:13:50|160466.2|160336.2|160454.1|160324.1|160466.2|160336.2|160452.3|160322.3|29
1651832040000|2022-05-06 10:14:00|160453.6|160323.6|160453.4|160323.4|160455.2|160325.2|160450.9|160320.9|27
1651832050000|2022-05-06 10:14:10|160453.9|160323.9|160493.9|160363.9|160496.5|160366.5|160452.2|160322.2|15
1651832060000|2022-05-06 10:14:20|160497.9|160367.9|160540.4|160410.4|160540.4|160410.4|160497.9|160367.9|23
1651832070000|2022-05-06 10:14:30|160541.4|160411.4|160526|160396|160542.8|160412.8|160524.5|160394.5|19
1651832080000|2022-05-06 10:14:40|160521.4|160391.4|160518.3|160388.3|160522|160392|160514.3|160384.3|26
1651832090000|2022-05-06 10:14:50|160519.1|160389.1|160474.2|160384.2|160520.8|160390.8|160470.2|160360.6|34
1651832100000|2022-05-06 10:15:00|160474.7|160384.7|160499.9|160369.9|160500.2|160396.3|160470.9|160366.9|32
1651832110000|2022-05-06 10:15:10|160499.2|160369.2|160499.9|160369.9|160507.8|160377.8|160498.1|160368.1|26
1651832120000|2022-05-06 10:15:20|160499.5|160369.5|160491.2|160401.2|160510.7|160403.9|160491.2|160366.3|35
1651832130000|2022-05-06 10:15:30|160491|160401|160493.1|160403.1|160493.3|160403.3|160482.7|160392.7|36
1651832140000|2022-05-06 10:15:40|160494.3|160404.3|160480.9|160390.9|160494.3|160404.3|160480.9|160390.9|34
1651832150000|2022-05-06 10:15:50|160480.1|160390.1|160484.2|160394.2|160485.6|160395.6|160476.2|160386.2|27
1651832160000|2022-05-06 10:16:00|160484.3|160394.3|160485.1|160395.1|160485.9|160395.9|160483.6|160393.6|30
1651832170000|2022-05-06 10:16:10|160485|160395|160493.8|160403.8|160495|160405|160480.6|160390.6|27
1651832180000|2022-05-06 10:16:20|160491.9|160401.9|160490.8|160400.8|160493.6|160403.6|160490|160400|24
1651832190000|2022-05-06 10:16:30|160493.1|160403.1|160487.7|160397.7|160494.6|160404.6|160485.6|160395.6|23
1651832200000|2022-05-06 10:16:40|160488.2|160398.2|160488.4|160398.4|160490.9|160400.9|160487.1|160397.1|22
1651832210000|2022-05-06 10:16:50|160488.3|160398.3|160486.4|160396.4|160518.2|160406.2|160484.1|160388.2|17
1651832220000|2022-05-06 10:17:00|160485.5|160395.5|160503.7|160373.7|160505|160396.3|160475.3|160371.6|29
1651832230000|2022-05-06 10:17:10|160506|160376|160556.5|160426.5|160556.5|160429|160481.5|160371|27
1651832240000|2022-05-06 10:17:20|160566.6|160436.6|160569.7|160439.7|160571.3|160441.3|160563.1|160433.1|25
1651832250000|2022-05-06 10:17:30|160569.3|160439.3|160567.9|160437.9|160573.4|160443.4|160564.7|160434.7|26
1651832260000|2022-05-06 10:17:40|160567.7|160437.7|160558.4|160428.4|160567.7|160437.7|160558.2|160428.2|21
1651832270000|2022-05-06 10:17:50|160560.8|160430.8|160539.1|160409.1|160563.1|160433.1|160527.2|160397.2|39
1651832280000|2022-05-06 10:18:00|160545.1|160415.1|160569.4|160439.4|160569.4|160439.4|160537.6|160407.6|19
1651832290000|2022-05-06 10:18:10|160562.4|160432.4|160566.9|160436.9|160570.6|160440.6|160562.4|160432.4|9
1651832300000|2022-05-06 10:18:20|160565.9|160435.9|160559.3|160429.3|160565.9|160435.9|160557.7|160427.7|19
1651832310000|2022-05-06 10:18:30|160563.4|160433.4|160558.9|160428.9|160564|160434|160556.6|160426.6|17
1651832320000|2022-05-06 10:18:40|160559.2|160429.2|160534.1|160404.1|160560.3|160430.3|160534.1|160404.1|25
1651832330000|2022-05-06 10:18:50|160537.2|160407.2|160533.4|160403.4|160541.3|160411.3|160532.5|160402.5|26
1651832340000|2022-05-06 10:19:00|160533.6|160403.6|160522.1|160392.1|160539.3|160409.3|160522.1|160392.1|31
1651832350000|2022-05-06 10:19:10|160524.7|160394.7|160511.3|160381.3|160525.2|160395.2|160511.3|160381.3|19
1651832360000|2022-05-06 10:19:20|160512.4|160382.4|160536.6|160406.6|160540.9|160410.9|160507.8|160377.8|25
1651832370000|2022-05-06 10:19:30|160532.4|160402.4|160538|160408|160540.6|160410.6|160522.4|160392.4|31
1651832380000|2022-05-06 10:19:40|160537.9|160407.9|160534.8|160404.8|160540.6|160410.6|160533.9|160403.9|22
1651832390000|2022-05-06 10:19:50|160535.7|160405.7|160531.8|160401.8|160536.9|160406.9|160529.7|160399.7|20
1651832400000|2022-05-06 10:20:00|160542.8|160412.8|160467.6|160337.6|160542.8|160412.8|160441.5|160334.7|37
1651832410000|2022-05-06 10:20:10|160464.6|160334.6|160410|160280|160464.6|160334.6|160401.7|160271.7|34
1651832420000|2022-05-06 10:20:20|160409.8|160279.8|160413.7|160283.7|160419.4|160289.4|160407.6|160277.6|21
1651832430000|2022-05-06 10:20:30|160415.9|160285.9|160316.6|160226.6|160415.9|160285.9|160316.6|160226.6|21
1651832440000|2022-05-06 10:20:40|160326.6|160196.6|160270.5|160140.5|160329.5|160199.5|160228.1|160098.1|36
1651832450000|2022-05-06 10:20:50|160270.7|160140.7|160269.9|160139.9|160278.6|160148.6|160266.4|160136.4|33
1651832460000|2022-05-06 10:21:00|160270.2|160140.2|160292|160162|160299.5|160169.5|160264.3|160134.3|31
1651832470000|2022-05-06 10:21:10|160291|160161|160300.8|160170.8|160300.8|160170.8|160290.1|160160.1|31
1651832480000|2022-05-06 10:21:20|160294.6|160164.6|160290.7|160160.7|160296.5|160166.5|160285.8|160155.8|33
1651832490000|2022-05-06 10:21:30|160290.2|160160.2|160266.8|160136.8|160296.7|160166.7|160261.4|160131.4|30
1651832500000|2022-05-06 10:21:40|160261.5|160131.5|160293.5|160163.5|160296.6|160181.3|160260.3|160131.5|33
1651832510000|2022-05-06 10:21:50|160293.1|160163.1|160288.3|160158.3|160295.4|160165.4|160277|160147|32
1651832520000|2022-05-06 10:22:00|160288.4|160158.4|160269.2|160139.2|160288.9|160158.9|160262.6|160132.6|23
1651832530000|2022-05-06 10:22:10|160246.3|160156.3|160296|160166|160301.6|160185.3|160246.3|160156.3|22
1651832540000|2022-05-06 10:22:20|160294.8|160164.8|160301.7|160171.7|160316.1|160202.3|160279.6|160164.8|26
1651832550000|2022-05-06 10:22:30|160301.6|160171.6|160303.5|160173.5|160305.7|160175.7|160297.6|160167.6|21
1651832560000|2022-05-06 10:22:40|160304.2|160174.2|160307|160177|160307.1|160177.1|160302.6|160172.6|23
1651832570000|2022-05-06 10:22:50|160306.8|160176.8|160283.6|160193.6|160310.6|160194.3|160283.3|160174.3|21
1651832580000|2022-05-06 10:23:00|160283.4|160193.4|160307.3|160177.3|160307.3|160195.7|160271.7|160162.5|29
1651832590000|2022-05-06 10:23:10|160307.5|160177.5|160284.1|160194.1|160307.5|160197.8|160284|160172.3|26
1651832600000|2022-05-06 10:23:20|160283.9|160193.9|160281.4|160191.4|160285.4|160195.4|160281.4|160191.4|11
1651832610000|2022-05-06 10:23:30|160281.9|160191.9|160275.6|160185.6|160285.4|160195.4|160275.6|160185.6|16
1651832620000|2022-05-06 10:23:40|160276.3|160186.3|160278.5|160188.5|160279.9|160189.9|160275.9|160185.9|18
1651832630000|2022-05-06 10:23:50|160279.2|160189.2|160268.2|160178.2|160279.7|160189.7|160267|160177|15
1651832640000|2022-05-06 10:24:00|160268.8|160178.8|160272.8|160142.8|160276.7|160180.4|160265.6|160140.4|19
1651832650000|2022-05-06 10:24:10|160273.3|160143.3|160230.1|160100.1|160273.3|160143.3|160197.9|160093.2|36
1651832660000|2022-05-06 10:24:20|160230|160100|160232.2|160102.2|160233.5|160103.5|160227.5|160097.5|20
1651832670000|2022-05-06 10:24:30|160232.1|160102.1|160236.8|160106.8|160236.8|160106.8|160229.1|160099.1|18
1651832680000|2022-05-06 10:24:40|160236.4|160106.4|160289.8|160159.8|160291.7|160161.7|160236.4|160106.4|35
1651832690000|2022-05-06 10:24:50|160289.3|160159.3|160280.1|160150.1|160289.3|160159.3|160260.2|160130.2|38
1651832700000|2022-05-06 10:25:00|160271.8|160141.8|160268.2|160138.2|160276.8|160146.8|160261.8|160131.8|35
1651832710000|2022-05-06 10:25:10|160266.2|160136.2|160285.7|160155.7|160290.8|160160.8|160261.8|160131.8|35
1651832720000|2022-05-06 10:25:20|160284|160154|160283.6|160153.6|160299.4|160169.4|160260.8|160130.8|36
1651832730000|2022-05-06 10:25:30|160282.4|160152.4|160281.6|160151.6|160287.2|160173.3|160259.1|160144.2|35
1651832740000|2022-05-06 10:25:40|160280.6|160150.6|160297.5|160167.5|160303.7|160173.7|160280.6|160150.6|35
1651832750000|2022-05-06 10:25:50|160296.9|160166.9|160345|160215|160345|160215|160290|160160|32
1651832760000|2022-05-06 10:26:00|160342.1|160212.1|160347.4|160217.4|160348.8|160218.8|160341.1|160211.1|33
1651832770000|2022-05-06 10:26:10|160347.3|160217.3|160346.4|160216.4|160348.3|160218.3|160340|160210|32
1651832780000|2022-05-06 10:26:20|160344.4|160214.4|160338.3|160208.3|160344.9|160214.9|160337.3|160207.3|27
1651832790000|2022-05-06 10:26:30|160340.4|160210.4|160353.5|160223.5|160353.5|160223.5|160340.4|160210.4|32
1651832800000|2022-05-06 10:26:40|160353.6|160223.6|160348.6|160218.6|160354.4|160224.4|160345.8|160215.8|35
1651832810000|2022-05-06 10:26:50|160346.8|160216.8|160341|160211|160349.2|160219.2|160340.1|160210.1|27
1651832820000|2022-05-06 10:27:00|160343|160213|160317.6|160187.6|160343|160213|160293.7|160179.3|39
1651832830000|2022-05-06 10:27:10|160316.2|160186.2|160320.8|160190.8|160328.7|160198.7|160312.6|160182.6|30
1651832840000|2022-05-06 10:27:20|160316.5|160186.5|160314|160184|160320.8|160190.8|160313.3|160183.3|24
1651832850000|2022-05-06 10:27:30|160317.8|160187.8|160320.9|160190.9|160321.4|160191.4|160315.7|160185.7|16
1651832860000|2022-05-06 10:27:40|160321.6|160191.6|160274.6|160144.6|160322.5|160192.5|160273.9|160143.9|23
1651832870000|2022-05-06 10:27:50|160279.7|160149.7|160301.2|160171.2|160302.4|160172.4|160277.6|160147.6|33
1651832880000|2022-05-06 10:28:00|160299.4|160169.4|160299.3|160169.3|160301.6|160171.6|160297.3|160167.3|22
1651832890000|2022-05-06 10:28:10|160299.9|160169.9|160290|160160|160301.1|160171.1|160284.9|160154.9|23
1651832900000|2022-05-06 10:28:20|160292.6|160162.6|160288.4|160158.4|160292.9|160162.9|160288.4|160158.4|15
1651832910000|2022-05-06 10:28:30|160287.8|160157.8|160288.6|160158.6|160304.6|160174.6|160287.8|160157.8|15
1651832920000|2022-05-06 10:28:40|160286.9|160156.9|160297.4|160167.4|160305.8|160175.8|160286.1|160156.1|15
1651832930000|2022-05-06 10:28:50|160295.6|160165.6|160302.9|160172.9|160302.9|160172.9|160295.6|160165.6|12
1651832940000|2022-05-06 10:29:00|160303.7|160173.7|160270.3|160180.3|160303.7|160190.2|160269.2|160172.8|20
1651832950000|2022-05-06 10:29:10|160278.7|160188.7|160274.7|160184.7|160278.7|160188.7|160261.6|160171.6|23
1651832960000|2022-05-06 10:29:20|160277.7|160187.7|160281.2|160151.2|160295.6|160187.7|160265.6|160149.1|31
1651832970000|2022-05-06 10:29:30|160283.9|160153.9|160287.6|160157.6|160289.3|160159.3|160281.9|160151.9|15
1651832980000|2022-05-06 10:29:40|160288.4|160158.4|160282.3|160152.3|160288.5|160158.5|160281.3|160151.3|22
1651832990000|2022-05-06 10:29:50|160283.9|160153.9|160250.6|160120.6|160293.6|160163.6|160246.8|160116.8|26
1651833000000|2022-05-06 10:30:00|160251.4|160121.4|160252.9|160122.9|160258|160128|160245.3|160115.3|33
1651833010000|2022-05-06 10:30:10|160253.3|160123.3|160249.2|160119.2|160254.8|160124.8|160243.3|160113.3|19
1651833020000|2022-05-06 10:30:20|160240.6|160110.6|160229.9|160099.9|160240.6|160110.6|160229.9|160099.9|26
1651833030000|2022-05-06 10:30:30|160230|160100|160176|160046|160230|160100|160170.8|160040.8|29
1651833040000|2022-05-06 10:30:40|160175.5|160045.5|160165|160035|160176.6|160046.6|160165|160035|29
1651833050000|2022-05-06 10:30:50|160164.5|160034.5|160160.7|160030.7|160172.2|160057.9|160143.6|160017.9|33
1651833060000|2022-05-06 10:31:00|160161|160031|160146.3|160016.3|160161|160031|160146.3|160016.3|23
1651833070000|2022-05-06 10:31:10|160145.8|160015.8|160148.7|160018.7|160149.6|160019.6|160141.2|160011.2|26
1651833080000|2022-05-06 10:31:20|160149.4|160019.4|160125.3|159995.3|160151.4|160021.4|160124.5|159994.5|27
1651833090000|2022-05-06 10:31:30|160125.5|159995.5|160104.7|159974.7|160126.3|159996.3|160102.4|159972.4|31
1651833100000|2022-05-06 10:31:40|160109.3|159979.3|160088.9|159998.9|160111.5|160001.7|160088.9|159977.6|26
1651833110000|2022-05-06 10:31:50|160093|160003|160105.1|160015.1|160106.2|160016.2|160091.6|160001.6|23
1651833120000|2022-05-06 10:32:00|160105|160015|160111.4|160021.4|160111.8|160021.8|160104.7|160014.7|25
1651833130000|2022-05-06 10:32:10|160110.9|160020.9|160142.8|160052.8|160144.8|160054.8|160109.7|160019.7|36
1651833140000|2022-05-06 10:32:20|160142.5|160052.5|160221.2|160091.2|160226.5|160117.6|160140.2|160050.2|34
1651833150000|2022-05-06 10:32:30|160232.9|160102.9|160216|160086|160232.9|160102.9|160212.3|160082.3|32
1651833160000|2022-05-06 10:32:40|160214.2|160084.2|160198.2|160068.2|160229|160099|160197.2|160067.2|38
1651833170000|2022-05-06 10:32:50|160199.2|160069.2|160225.1|160095.1|160228.1|160114.7|160199.2|160069.2|37
1651833180000|2022-05-06 10:33:00|160229.2|160099.2|160255|160125|160260.1|160130.1|160225|160095|36
1651833190000|2022-05-06 10:33:10|160255.6|160125.6|160354.1|160224.1|160358.2|160228.2|160255.6|160125.6|36
1651833200000|2022-05-06 10:33:20|160355.5|160225.5|160367.2|160237.2|160367.2|160240.8|160329.8|160221.6|22
1651833210000|2022-05-06 10:33:30|160367.8|160237.8|160360.2|160230.2|160367.8|160237.8|160355.4|160225.4|22
1651833220000|2022-05-06 10:33:40|160360.4|160230.4|160348.9|160218.9|160360.4|160230.4|160348.9|160218.9|22
1651833230000|2022-05-06 10:33:50|160349.1|160219.1|160375.6|160245.6|160377.1|160247.1|160349.1|160219.1|32
1651833240000|2022-05-06 10:34:00|160376.1|160246.1|160361.1|160231.1|160376.1|160246.1|160315.1|160185.1|36
1651833250000|2022-05-06 10:34:10|160360|160230|160378.1|160248.1|160384.4|160270.6|160346.3|160216.3|37
1651833260000|2022-05-06 10:34:20|160377.5|160247.5|160358.1|160228.1|160379.7|160249.7|160356.2|160226.2|27
1651833270000|2022-05-06 10:34:30|160361.3|160231.3|160412.4|160282.4|160412.4|160282.4|160360.3|160230.3|32
1651833280000|2022-05-06 10:34:40|160414.3|160284.3|160415|160285|160416.3|160286.3|160410.1|160280.1|31
1651833290000|2022-05-06 10:34:50|160414.1|160284.1|160416.5|160286.5|160418.4|160288.4|160414.1|160284.1|25
1651833300000|2022-05-06 10:35:00|160416.6|160286.6|160398.9|160268.9|160418.5|160288.5|160398.9|160268.9|30
1651833310000|2022-05-06 10:35:10|160398.2|160268.2|160390.1|160260.1|160415.2|160285.2|160378.7|160248.7|36
1651833320000|2022-05-06 10:35:20|160388.7|160258.7|160390.4|160260.4|160395.1|160265.1|160388|160258|32
1651833330000|2022-05-06 10:35:30|160392.3|160262.3|160388.6|160258.6|160396.1|160266.1|160381.9|160251.9|33
1651833340000|2022-05-06 10:35:40|160384.1|160254.1|160419.7|160289.7|160424.8|160304.2|160380|160250|26
1651833350000|2022-05-06 10:35:50|160419.5|160289.5|160421|160291|160424.1|160294.1|160415.4|160285.4|20
1651833360000|2022-05-06 10:36:00|160422|160292|160422.2|160292.2|160423|160293|160411.1|160281.1|20
1651833370000|2022-05-06 10:36:10|160422.8|160292.8|160420.9|160290.9|160423.6|160293.6|160420.2|160290.2|20
1651833380000|2022-05-06 10:36:20|160420.7|160290.7|160402.9|160272.9|160421.9|160291.9|160402.9|160272.9|30
1651833390000|2022-05-06 10:36:30|160406|160276|160405.6|160275.6|160408.5|160278.5|160405|160275|27
1651833400000|2022-05-06 10:36:40|160406.7|160276.7|160407.1|160277.1|160407.9|160277.9|160406|160276|25
1651833410000|2022-05-06 10:36:50|160405.9|160275.9|160390.6|160260.6|160407.6|160296.2|160382.6|160252.6|27
1651833420000|2022-05-06 10:37:00|160389.1|160259.1|160424.5|160294.5|160424.6|160294.6|160387.3|160257.3|35
1651833430000|2022-05-06 10:37:10|160425.1|160295.1|160474.3|160344.3|160474.5|160344.5|160424.6|160294.6|29
1651833440000|2022-05-06 10:37:20|160454.2|160364.2|160462.1|160332.1|160465.5|160364.7|160444.9|160330.8|22
1651833450000|2022-05-06 10:37:30|160462|160332|160433.7|160343.7|160462|160344.9|160430|160311.2|28
1651833460000|2022-05-06 10:37:40|160434.7|160344.7|160448.4|160318.4|160453.5|160346.1|160434.7|160315.5|18
1651833470000|2022-05-06 10:37:50|160445.3|160315.3|160436.1|160306.1|160447.3|160317.3|160431.6|160301.6|31
1651833480000|2022-05-06 10:38:00|160436.9|160306.9|160404.7|160274.7|160436.9|160306.9|160400.9|160270.9|34
1651833490000|2022-05-06 10:38:10|160404|160274|160408.1|160278.1|160408.5|160278.5|160402.3|160272.3|30
1651833500000|2022-05-06 10:38:20|160417|160287|160408.5|160318.5|160439.1|160325.6|160406.5|160287|35
1651833510000|2022-05-06 10:38:30|160409|160319|160408.9|160278.9|160434.3|160321.7|160406.8|160276.8|25
1651833520000|2022-05-06 10:38:40|160410.1|160280.1|160403.5|160273.5|160412.2|160282.2|160400.6|160270.6|31
1651833530000|2022-05-06 10:38:50|160402.1|160272.1|160402.8|160272.8|160405.5|160275.5|160396.9|160266.9|27
1651833540000|2022-05-06 10:39:00|160402.7|160272.7|160403.5|160273.5|160405.8|160275.8|160401.5|160271.5|30
1651833550000|2022-05-06 10:39:10|160404.9|160274.9|160407.1|160277.1|160407.1|160277.1|160398|160268|31
1651833560000|2022-05-06 10:39:20|160406.7|160276.7|160436.2|160306.2|160453.4|160323.4|160406.4|160276.4|37
1651833570000|2022-05-06 10:39:30|160435.4|160305.4|160428.4|160298.4|160435.4|160305.4|160411.3|160281.3|33
1651833580000|2022-05-06 10:39:40|160428|160298|160388.6|160258.6|160432|160302|160386.7|160256.7|35
1651833590000|2022-05-06 10:39:50|160389.7|160259.7|160400.7|160270.7|160411.4|160281.4|160389.7|160259.7|32
1651833600000|2022-05-06 10:40:00|160398.6|160268.6|160350.8|160220.8|160399.3|160269.3|160343.1|160213.1|34
1651833610000|2022-05-06 10:40:10|160351.1|160221.1|160347.5|160217.5|160351.5|160221.5|160347.5|160217.5|23
1651833620000|2022-05-06 10:40:20|160347.1|160217.1|160346.2|160216.2|160348.3|160218.3|160343|160213|23
1651833630000|2022-05-06 10:40:30|160345.8|160215.8|160347.3|160217.3|160355.1|160244.8|160330.1|160214.8|31
1651833640000|2022-05-06 10:40:40|160346|160216|160345.3|160215.3|160350.7|160220.7|160343.8|160213.8|31
1651833650000|2022-05-06 10:40:50|160344.4|160214.4|160346.2|160216.2|160346.6|160216.6|160344|160214|25
1651833660000|2022-05-06 10:41:00|160346.9|160216.9|160394.5|160264.5|160394.5|160264.5|160330.6|160212.9|33
1651833670000|2022-05-06 10:41:10|160397.3|160267.3|160400.4|160270.4|160405.6|160275.6|160391.6|160261.6|25
1651833680000|2022-05-06 10:41:20|160401.2|160271.2|160403.9|160273.9|160407.2|160277.2|160398.9|160268.9|34
1651833690000|2022-05-06 10:41:30|160402|160272|160404.5|160274.5|160410.2|160280.2|160400.5|160270.5|39
1651833700000|2022-05-06 10:41:40|160408.1|160278.1|160404.4|160274.4|160412.6|160282.6|160403.5|160273.5|32
1651833710000|2022-05-06 10:41:50|160406.6|160276.6|160409.4|160279.4|160409.5|160279.5|160402.3|160272.3|25
1651833720000|2022-05-06 10:42:00|160408.7|160278.7|160389.9|160299.9|160408.7|160299.9|160386|160278.2|30
1651833730000|2022-05-06 10:42:10|160389.6|160299.6|160402.5|160272.5|160403|160300|160379.1|160272.5|28
1651833740000|2022-05-06 10:42:20|160399.9|160269.9|160365.3|160275.3|160401.2|160275.3|160342.2|160225.8|36
1651833750000|2022-05-06 10:42:30|160365.6|160275.6|160364.4|160274.4|160419.9|160297.2|160364.4|160235.7|36
1651833760000|2022-05-06 10:42:40|160386.6|160256.6|160372.9|160242.9|160386.6|160268.4|160356.1|160236.2|39
1651833770000|2022-05-06 10:42:50|160375.1|160245.1|160356.1|160226.1|160375.1|160245.1|160355.9|160225.9|38
1651833780000|2022-05-06 10:43:00|160358|160228|160370.3|160240.3|160389.3|160259.3|160354.2|160224.2|37
1651833790000|2022-05-06 10:43:10|160377.1|160247.1|160360|160230|160377.1|160247.1|160360|160230|27
1651833800000|2022-05-06 10:43:20|160360.4|160230.4|160366.6|160236.6|160366.6|160236.6|160357.2|160227.2|18
1651833810000|2022-05-06 10:43:30|160360.5|160230.5|160369|160239|160369|160239|160359.1|160229.1|21
1651833820000|2022-05-06 10:43:40|160368.5|160238.5|160368.5|160238.5|160372.8|160242.8|160367|160237|17
1651833830000|2022-05-06 10:43:50|160370.7|160240.7|160364.4|160234.4|160370.7|160240.7|160362.4|160232.4|23
1651833840000|2022-05-06 10:44:00|160364.5|160234.5|160387.4|160257.4|160387.4|160257.4|160364.5|160234.5|28
1651833850000|2022-05-06 10:44:10|160388.2|160258.2|160418.8|160288.8|160420.5|160290.5|160378.7|160248.7|30
1651833860000|2022-05-06 10:44:20|160417|160287|160420.3|160290.3|160424.9|160294.9|160417|160287|32
1651833870000|2022-05-06 10:44:30|160420.8|160290.8|160421.8|160291.8|160424.5|160294.5|160417.7|160287.7|32
1651833880000|2022-05-06 10:44:40|160422.1|160292.1|160414.7|160284.7|160425.8|160295.8|160405.5|160275.5|26
1651833890000|2022-05-06 10:44:50|160416|160286|160422.5|160292.5|160422.5|160292.5|160395.8|160265.8|35
1651833900000|2022-05-06 10:45:00|160420.8|160290.8|160430.6|160300.6|160432.1|160302.1|160416.8|160286.8|34
1651833910000|2022-05-06 10:45:10|160429.4|160299.4|160427.8|160297.8|160430|160300|160425.3|160295.3|34
1651833920000|2022-05-06 10:45:20|160426.2|160296.2|160417.1|160287.1|160426.9|160296.9|160410.3|160280.3|35
1651833930000|2022-05-06 10:45:30|160417|160287|160391.2|160261.2|160417.5|160287.5|160388.7|160258.7|32
1651833940000|2022-05-06 10:45:40|160392.9|160262.9|160402.8|160272.8|160403.5|160273.5|160390.7|160260.7|31
1651833950000|2022-05-06 10:45:50|160404.1|160274.1|160398.1|160268.1|160406.6|160276.6|160395.1|160265.1|23
1651833960000|2022-05-06 10:46:00|160397.6|160267.6|160404.7|160274.7|160407.2|160277.2|160393.5|160263.5|29
1651833970000|2022-05-06 10:46:10|160405|160275|160398.4|160268.4|160408|160278|160398.4|160268.4|22
1651833980000|2022-05-06 10:46:20|160401.4|160271.4|160405.5|160275.5|160405.5|160275.5|160392.9|160262.9|24
1651833990000|2022-05-06 10:46:30|160406.3|160276.3|160382.7|160292.7|160406.4|160293.9|160382|160269|22
1651834000000|2022-05-06 10:46:40|160382.3|160292.3|160410.7|160280.7|160413.3|160301.7|160382.3|160275.5|39
1651834010000|2022-05-06 10:46:50|160412.1|160282.1|160426.3|160296.3|160427.6|160297.6|160408.5|160278.5|36
1651834020000|2022-05-06 10:47:00|160424.6|160294.6|160335.2|160205.2|160448.9|160318.9|160329.2|160199.2|31
1651834030000|2022-05-06 10:47:10|160335.3|160205.3|160330.3|160200.3|160335.3|160205.3|160328.2|160198.2|30
1651834040000|2022-05-06 10:47:20|160329.3|160199.3|160266.6|160136.6|160330.2|160200.2|160263.7|160133.7|29
1651834050000|2022-05-06 10:47:30|160264.9|160134.9|160204.6|160074.6|160269.9|160139.9|160201.3|160071.3|34
1651834060000|2022-05-06 10:47:40|160205.3|160075.3|160204.3|160074.3|160206.8|160076.8|160203.4|160073.4|21
1651834070000|2022-05-06 10:47:50|160202.7|160072.7|160210.1|160080.1|160210.5|160080.5|160202.1|160072.1|18
1651834080000|2022-05-06 10:48:00|160210.6|160080.6|160213.4|160083.4|160213.8|160083.8|160207.1|160077.1|34
1651834090000|2022-05-06 10:48:10|160213.8|160083.8|160199.8|160109.8|160220|160110.9|160198.7|160083.8|23
1651834100000|2022-05-06 10:48:20|160199.2|160109.2|160219.5|160089.5|160219.5|160110.8|160198.6|160083.5|24
1651834110000|2022-05-06 10:48:30|160225.6|160135.6|160287.4|160157.4|160291.9|160161.9|160225.6|160135.6|22
1651834120000|2022-05-06 10:48:40|160285.2|160155.2|160290.4|160160.4|160291.9|160161.9|160285.2|160155.2|21
1651834130000|2022-05-06 10:48:50|160291.1|160161.1|160285.9|160155.9|160291.2|160161.2|160283.4|160153.4|17
1651834140000|2022-05-06 10:49:00|160286.6|160156.6|160282.8|160152.8|160286.6|160156.6|160277.6|160147.6|15
1651834150000|2022-05-06 10:49:10|160284.2|160154.2|160261.7|160171.7|160285.9|160173.7|160261.4|160153.1|11
1651834160000|2022-05-06 10:49:20|160263.4|160173.4|160268.6|160178.6|160293.8|160183.6|160262.4|160149.4|22
1651834170000|2022-05-06 10:49:30|160269.6|160179.6|160272.4|160182.4|160272.4|160182.4|160269.1|160179.1|10
1651834180000|2022-05-06 10:49:40|160272.3|160182.3|160269.7|160179.7|160272.9|160182.9|160268.7|160178.7|22
1651834190000|2022-05-06 10:49:50|160267.2|160177.2|160267.9|160177.9|160269.2|160179.2|160265.1|160175.1|17
1651834200000|2022-05-06 10:50:00|160267.4|160177.4|160266|160136|160274.7|160181.3|160237.6|160128.8|18
1651834210000|2022-05-06 10:50:10|160258.6|160128.6|160257.3|160127.3|160261|160131|160249.7|160119.7|17
1651834220000|2022-05-06 10:50:20|160259.1|160129.1|160252.9|160122.9|160264.3|160145.3|160228|160119.6|30
1651834230000|2022-05-06 10:50:30|160254.1|160124.1|160252.6|160122.6|160257.6|160127.6|160250.3|160120.3|23
1651834240000|2022-05-06 10:50:40|160240.7|160150.7|160265.1|160135.1|160266.9|160151.8|160240.7|160130.7|24
1651834250000|2022-05-06 10:50:50|160264.6|160134.6|160258.7|160128.7|160264.6|160134.6|160257.1|160127.1|16
1651834260000|2022-05-06 10:51:00|160259.6|160129.6|160261.9|160131.9|160267.5|160137.5|160259.6|160129.6|23
1651834270000|2022-05-06 10:51:10|160262.8|160132.8|160245.3|160155.3|160262.8|160167.7|160232.6|160127|25
1651834280000|2022-05-06 10:51:20|160247.2|160157.2|160264.8|160134.8|160264.8|160161.6|160247.1|160134.8|26
1651834290000|2022-05-06 10:51:30|160266.4|160136.4|160309.5|160179.5|160319.8|160217.1|160266.4|160136.4|28
1651834300000|2022-05-06 10:51:40|160309.2|160179.2|160324.6|160194.6|160326.1|160196.1|160307.2|160177.2|31
1651834310000|2022-05-06 10:51:50|160324.3|160194.3|160329.4|160199.4|160329.4|160199.4|160323.8|160193.8|31
1651834320000|2022-05-06 10:52:00|160330.3|160200.3|160298|160208|160330.3|160217.2|160296.9|160194.5|39
1651834330000|2022-05-06 10:52:10|160298.2|160208.2|160302.2|160212.2|160309.7|160219.7|160297.7|160207.7|32
1651834340000|2022-05-06 10:52:20|160303.9|160213.9|160382|160252|160382|160254|160303.9|160213.9|33
1651834350000|2022-05-06 10:52:30|160376|160246|160384.1|160254.1|160384.1|160268.4|160358.4|160243|26
1651834360000|2022-05-06 10:52:40|160364.7|160274.7|160359.5|160269.5|160393.2|160286.8|160357.8|160257.1|31
1651834370000|2022-05-06 10:52:50|160359.7|160269.7|160363.2|160273.2|160366.8|160276.8|160358.2|160268.2|25
1651834380000|2022-05-06 10:53:00|160364|160274|160330.2|160240.2|160366.8|160276.8|160330.2|160219.2|25
1651834390000|2022-05-06 10:53:10|160330.9|160240.9|160361.8|160231.8|160365.8|160240.9|160330.9|160221.2|26
1651834400000|2022-05-06 10:53:20|160362.9|160232.9|160362.3|160272.3|160374|160272.3|160355.3|160232.9|23
1651834410000|2022-05-06 10:53:30|160362.8|160272.8|160359.2|160229.2|160365.3|160275.3|160340.4|160229.2|29
1651834420000|2022-05-06 10:53:40|160344.5|160254.5|160360.5|160230.5|160372.2|160254.5|160336|160222.4|36
1651834430000|2022-05-06 10:53:50|160360.6|160230.6|160355.2|160265.2|160384.4|160270.8|160354.7|160230.6|31
1651834440000|2022-05-06 10:54:00|160356.2|160266.2|160372.5|160242.5|160372.5|160268.5|160349.2|160233.5|35
1651834450000|2022-05-06 10:54:10|160373.9|160243.9|160369.7|160239.7|160375.1|160274.8|160350.5|160238.9|26
1651834460000|2022-05-06 10:54:20|160370.8|160240.8|160386.7|160256.7|160386.7|160256.7|160370.8|160240.8|12
1651834470000|2022-05-06 10:54:30|160384.1|160254.1|160382.3|160252.3|160387.2|160277.8|160345|160240.2|25
1651834480000|2022-05-06 10:54:40|160379.9|160249.9|160369.4|160239.4|160380.6|160279.6|160347.1|160236.9|29
1651834490000|2022-05-06 10:54:50|160369.2|160239.2|160378.4|160248.4|160378.7|160269|160354.4|160239.2|29
1651834500000|2022-05-06 10:55:00|160376.2|160246.2|160357.2|160267.2|160379|160274.7|160356|160245.8|31
1651834510000|2022-05-06 10:55:10|160355.2|160265.2|160350.9|160260.9|160355.2|160265.2|160347.2|160257.2|26
1651834520000|2022-05-06 10:55:20|160352.1|160262.1|160349.7|160259.7|160353.6|160263.6|160348.6|160258.6|22
1651834530000|2022-05-06 10:55:30|160350|160260|160355.1|160265.1|160376.4|160269.4|160344.4|160236.8|31
1651834540000|2022-05-06 10:55:40|160355.6|160265.6|160379.3|160249.3|160380.5|160267.5|160349|160249.3|27
1651834550000|2022-05-06 10:55:50|160380.5|160250.5|160387.9|160257.9|160390.5|160260.5|160379.8|160249.8|33
1651834560000|2022-05-06 10:56:00|160387.6|160257.6|160380.9|160290.9|160396.4|160290.9|160374|160257.2|34
1651834570000|2022-05-06 10:56:10|160380.1|160290.1|160375.9|160285.9|160380.9|160290.9|160371.7|160281.7|27
1651834580000|2022-05-06 10:56:20|160375.8|160285.8|160410.1|160280.1|160413.4|160304.2|160368.7|160261.1|32
1651834590000|2022-05-06 10:56:30|160412.9|160282.9|160386.7|160296.7|160412.9|160300.3|160381.6|160280.4|27
1651834600000|2022-05-06 10:56:40|160384.4|160294.4|160442.9|160312.9|160442.9|160324.7|160381.7|160291.7|30
1651834610000|2022-05-06 10:56:50|160445.2|160315.2|160450.7|160320.7|160450.7|160337.4|160415.8|160306.3|36
1651834620000|2022-05-06 10:57:00|160426|160336|160420.8|160330.8|160429.3|160339.3|160418.1|160328.1|34
1651834630000|2022-05-06 10:57:10|160420.7|160330.7|160443.1|160313.1|160443.1|160331.4|160405.2|160306.7|38
1651834640000|2022-05-06 10:57:20|160444.5|160314.5|160434.1|160304.1|160444.5|160314.5|160432.2|160302.2|34
1651834650000|2022-05-06 10:57:30|160424.9|160294.9|160343.2|160213.2|160432.5|160302.5|160314.1|160203.3|33
1651834660000|2022-05-06 10:57:40|160341.3|160211.3|160352.7|160222.7|160359.1|160229.1|160339.4|160209.4|26
1651834670000|2022-05-06 10:57:50|160352.9|160222.9|160349.8|160219.8|160357.7|160227.7|160347.4|160217.4|17
1651834680000|2022-05-06 10:58:00|160351.4|160221.4|160320.9|160230.9|160352.9|160232.5|160313.3|160221.4|31
1651834690000|2022-05-06 10:58:10|160321.4|160231.4|160249.2|160119.2|160332.5|160232.5|160248.4|160118.4|37
1651834700000|2022-05-06 10:58:20|160249.3|160119.3|160267.4|160137.4|160279.5|160149.5|160249.3|160119.3|37
1651834710000|2022-05-06 10:58:30|160267|160137|160262.2|160132.2|160268.2|160138.2|160257.7|160127.7|35
1651834720000|2022-05-06 10:58:40|160261.9|160131.9|160260.1|160130.1|160264|160134|160258.3|160128.3|26
1651834730000|2022-05-06 10:58:50|160260.5|160130.5|160259.9|160129.9|160261.3|160131.3|160256.9|160126.9|14
1651834740000|2022-05-06 10:59:00|160260.6|160130.6|160244.4|160154.4|160260.8|160156.6|160238.8|160129.9|30
1651834750000|2022-05-06 10:59:10|160244.1|160154.1|160240.2|160150.2|160244.2|160154.2|160230.9|160140.9|29
1651834760000|2022-05-06 10:59:20|160241.3|160151.3|160232.2|160142.2|160245.7|160155.7|160225.2|160135.2|26
1651834770000|2022-05-06 10:59:30|160258|160128|160157.7|160067.7|160258|160145.1|160155.4|160065.4|27
1651834780000|2022-05-06 10:59:40|160158|160068|160162.4|160072.4|160162.4|160072.4|160157.5|160067.5|27
1651834790000|2022-05-06 10:59:50|160163|160073|160219|160089|160219|160093.2|160157.2|160067.2|28
1651834800000|2022-05-06 11:00:00|160212.1|160082.1|160215.7|160085.7|160216.6|160086.6|160206.6|160076.6|30
1651834810000|2022-05-06 11:00:10|160215.4|160085.4|160213.6|160083.6|160218.3|160088.3|160211.8|160081.8|24
1651834820000|2022-05-06 11:00:20|160214.4|160084.4|160213.2|160083.2|160219.4|160089.4|160211.4|160081.4|29
1651834830000|2022-05-06 11:00:30|160214.3|160084.3|160213.4|160083.4|160215.8|160085.8|160209.3|160079.3|20
1651834840000|2022-05-06 11:00:40|160213.1|160083.1|160198.9|160108.9|160214.3|160108.9|160191.6|160083.1|29
1651834850000|2022-05-06 11:00:50|160195.9|160105.9|160209.2|160119.2|160228.9|160122.8|160182.6|160074.6|34
1651834860000|2022-05-06 11:01:00|160235.7|160105.7|160211.7|160121.7|160235.7|160124.1|160207.7|160100.3|24
1651834870000|2022-05-06 11:01:10|160303.4|160213.4|160326.6|160236.6|160347.6|160236.6|160303.4|160209.8|30
1651834880000|2022-05-06 11:01:20|160325.8|160235.8|160350.1|160220.1|160350.9|160235.8|160325.8|160212.4|29
1651834890000|2022-05-06 11:01:30|160349.8|160219.8|160343.9|160213.9|160349.8|160219.8|160342|160212|31
1651834900000|2022-05-06 11:01:40|160343.8|160213.8|160340.6|160210.6|160344.7|160214.7|160338.8|160208.8|22
1651834910000|2022-05-06 11:01:50|160341.9|160211.9|160396.9|160266.9|160416.9|160299.5|160340.8|160210.8|28
1651834920000|2022-05-06 11:02:00|160396.1|160266.1|160401.8|160271.8|160401.8|160271.8|160389.5|160259.5|24
1651834930000|2022-05-06 11:02:10|160403.3|160273.3|160408.8|160278.8|160418.6|160288.6|160403.3|160273.3|30
1651834940000|2022-05-06 11:02:20|160408.7|160278.7|160410.2|160280.2|160411.2|160281.2|160406.9|160276.9|22
1651834950000|2022-05-06 11:02:30|160409.3|160279.3|160362.4|160272.4|160409.7|160283.6|160362.4|160261.5|25
1651834960000|2022-05-06 11:02:40|160364.5|160274.5|160396.6|160266.6|160396.6|160274.5|160360.8|160261|24
1651834970000|2022-05-06 11:02:50|160396.2|160266.2|160415|160285|160417.1|160287.1|160392.8|160262.8|25
1651834980000|2022-05-06 11:03:00|160417.9|160287.9|160401.2|160271.2|160420.5|160290.5|160370.9|160264.2|35
1651834990000|2022-05-06 11:03:10|160403.1|160273.1|160370.6|160240.6|160410.4|160288.1|160350.4|160238|32
1651835000000|2022-05-06 11:03:20|160370.9|160240.9|160374.4|160244.4|160374.7|160244.7|160369.1|160239.1|29
1651835010000|2022-05-06 11:03:30|160373.3|160243.3|160372|160242|160376|160246|160371|160241|23
1651835020000|2022-05-06 11:03:40|160370.7|160240.7|160374.3|160244.3|160374.9|160244.9|160370.1|160240.1|22
1651835030000|2022-05-06 11:03:50|160374.8|160244.8|160372.4|160242.4|160377.1|160247.1|160371|160241|24
1651835040000|2022-05-06 11:04:00|160373.6|160243.6|160426.9|160296.9|160429.5|160299.5|160361.6|160243.6|24
1651835050000|2022-05-06 11:04:10|160427.3|160297.3|160422.5|160332.5|160447.1|160333.5|160408.4|160296.2|28
1651835060000|2022-05-06 11:04:20|160423|160333|160418.7|160328.7|160449.8|160337.9|160418.7|160314.6|24
1651835070000|2022-05-06 11:04:30|160419.3|160329.3|160436.7|160306.7|160444.3|160329.4|160412.2|160306.7|24
1651835080000|2022-05-06 11:04:40|160437|160307|160443.8|160313.8|160447.2|160317.2|160435.2|160305.2|19
1651835090000|2022-05-06 11:04:50|160435.4|160305.4|160473.1|160343.1|160476.4|160364.4|160435.4|160305.4|27
1651835100000|2022-05-06 11:05:00|160471.9|160341.9|160471.9|160341.9|160478.8|160348.8|160471.9|160341.9|28
1651835110000|2022-05-06 11:05:10|160473.5|160343.5|160445.7|160355.7|160474.4|160355.7|160444.4|160319.8|27
1651835120000|2022-05-06 11:05:20|160445.5|160355.5|160443.9|160353.9|160449.2|160359.2|160443.1|160353.1|27
1651835130000|2022-05-06 11:05:30|160443.7|160353.7|160459.9|160329.9|160461.8|160355.4|160433.3|160328.3|29
1651835140000|2022-05-06 11:05:40|160451.8|160321.8|160459.8|160369.8|160472.3|160375.1|160451.8|160321.8|30
1651835150000|2022-05-06 11:05:50|160463.7|160373.7|160479.7|160349.7|160484.7|160373.7|160457.2|160349.7|31
1651835160000|2022-05-06 11:06:00|160479.3|160349.3|160479|160349|160482.4|160352.4|160476.1|160346.1|35
1651835170000|2022-05-06 11:06:10|160481|160351|160532.5|160442.5|160532.5|160442.5|160461.8|160347|34
1651835180000|2022-05-06 11:06:20|160532|160442|160548.6|160418.6|160559.6|160455.9|160532|160418.6|39
1651835190000|2022-05-06 11:06:30|160545.9|160415.9|160574.1|160444.1|160575.3|160461|160543.5|160413.5|31
1651835200000|2022-05-06 11:06:40|160570.9|160440.9|160582.8|160452.8|160586.3|160456.3|160570.9|160440.9|34
1651835210000|2022-05-06 11:06:50|160583.1|160453.1|160612.4|160482.4|160613.5|160499.8|160580.8|160450.8|33
1651835220000|2022-05-06 11:07:00|160612|160482|160605.5|160475.5|160614.2|160484.2|160605.5|160475.5|32
1651835230000|2022-05-06 11:07:10|160605.1|160475.1|160609.9|160479.9|160609.9|160479.9|160602.2|160472.2|32
1651835240000|2022-05-06 11:07:20|160609.4|160479.4|160503.4|160373.4|160609.4|160479.4|160495.6|160365.6|38
1651835250000|2022-05-06 11:07:30|160503.1|160373.1|160496.3|160366.3|160507.1|160377.1|160496.3|160366.3|34
1651835260000|2022-05-06 11:07:40|160495.2|160365.2|160494.3|160364.3|160495.9|160365.9|160487.6|160357.6|34
1651835270000|2022-05-06 11:07:50|160492.9|160362.9|160491.5|160361.5|160494.9|160364.9|160486.2|160356.2|37
1651835280000|2022-05-06 11:08:00|160492.3|160362.3|160466.1|160336.1|160492.4|160362.4|160438.5|160334.9|35
1651835290000|2022-05-06 11:08:10|160466.7|160336.7|160466.3|160336.3|160468.3|160338.3|160464.9|160334.9|33
1651835300000|2022-05-06 11:08:20|160466.4|160336.4|160495.1|160365.1|160497|160367|160465.6|160335.6|33
1651835310000|2022-05-06 11:08:30|160494.7|160364.7|160493.1|160363.1|160500.1|160370.1|160491.1|160361.1|34
1651835320000|2022-05-06 11:08:40|160493.2|160363.2|160467.7|160337.7|160493.2|160363.2|160446.7|160333.2|35
1651835330000|2022-05-06 11:08:50|160469.2|160339.2|160389|160259|160470.1|160348.3|160380.2|160250.2|37
1651835340000|2022-05-06 11:09:00|160388.6|160258.6|160430.7|160300.7|160435|160305|160386.8|160256.8|37
1651835350000|2022-05-06 11:09:10|160429.8|160299.8|160485.5|160355.5|160485.5|160355.5|160429.2|160299.2|36
1651835360000|2022-05-06 11:09:20|160490.9|160360.9|160485.1|160355.1|160491.5|160361.5|160480.2|160350.2|36
1651835370000|2022-05-06 11:09:30|160484.1|160354.1|160482.7|160352.7|160484.4|160354.4|160480.2|160350.2|29
1651835380000|2022-05-06 11:09:40|160482.6|160352.6|160482.6|160352.6|160485.1|160355.1|160482.3|160352.3|22
1651835390000|2022-05-06 11:09:50|160482.8|160352.8|160461|160331|160482.8|160369.9|160455.7|160325.7|29
1651835400000|2022-05-06 11:10:00|160461.8|160331.8|160464.2|160334.2|160465|160335|160459.2|160329.2|27
1651835410000|2022-05-06 11:10:10|160460.7|160330.7|160467.3|160337.3|160468.7|160338.7|160459.2|160329.2|24
1651835420000|2022-05-06 11:10:20|160467.7|160337.7|160445.3|160355.3|160467.7|160355.5|160442.4|160335.4|19
1651835430000|2022-05-06 11:10:30|160445.2|160355.2|160441.1|160351.1|160445.2|160355.2|160440|160350|16
1651835440000|2022-05-06 11:10:40|160441.5|160351.5|160448.9|160358.9|160455.2|160365.2|160439.6|160349.6|19
1651835450000|2022-05-06 11:10:50|160447.2|160357.2|160439.2|160349.2|160461.2|160359.1|160436.7|160330.5|20
1651835460000|2022-05-06 11:11:00|160442.6|160352.6|160450.1|160360.1|160450.1|160360.1|160441|160351|22
1651835470000|2022-05-06 11:11:10|160450|160360|160477.4|160347.4|160491.2|160361.2|160450|160345.4|37
1651835480000|2022-05-06 11:11:20|160477.7|160347.7|160481.3|160351.3|160485|160355|160477.7|160347.7|31
1651835490000|2022-05-06 11:11:30|160482.9|160352.9|160487|160357|160487|160357|160480.5|160350.5|29
1651835500000|2022-05-06 11:11:40|160487.4|160357.4|160480.1|160350.1|160487.6|160357.6|160474.4|160344.4|34
1651835510000|2022-05-06 11:11:50|160478.3|160348.3|160485.6|160355.6|160487.7|160373.5|160461.2|160338.6|28
1651835520000|2022-05-06 11:12:00|160483.9|160353.9|160503.2|160373.2|160509.2|160379.2|160480.4|160350.4|36
1651835530000|2022-05-06 11:12:10|160502.1|160372.1|160506.7|160376.7|160506.7|160376.7|160454.5|160324.5|38
1651835540000|2022-05-06 11:12:20|160504.2|160374.2|160521.1|160391.1|160521.1|160391.1|160499.5|160369.5|29
1651835550000|2022-05-06 11:12:30|160520.6|160390.6|160520.1|160430.1|160546.2|160435.4|160511.3|160390.6|39
1651835560000|2022-05-06 11:12:40|160520|160430|160542.6|160412.6|160543|160436.8|160517.1|160408.6|33
1651835570000|2022-05-06 11:12:50|160542.8|160412.8|160548.1|160418.1|160549.1|160428.8|160518.8|160402.9|38
1651835580000|2022-05-06 11:13:00|160546.5|160416.5|160540.1|160410.1|160547.6|160417.6|160539.3|160409.3|27
1651835590000|2022-05-06 11:13:10|160539.5|160409.5|160507.2|160377.2|160539.5|160409.5|160493.6|160375|34
1651835600000|2022-05-06 11:13:20|160509.1|160379.1|160505.9|160375.9|160509.8|160379.8|160504.5|160374.5|31
1651835610000|2022-05-06 11:13:30|160505.8|160375.8|160490.2|160400.2|160507.7|160403.7|160487.1|160373.4|31
1651835620000|2022-05-06 11:13:40|160490.5|160400.5|160485.2|160395.2|160491.3|160401.3|160482.5|160392.5|30
1651835630000|2022-05-06 11:13:50|160485.1|160395.1|160508.9|160378.9|160513.9|160404.1|160483.5|160378|33
1651835640000|2022-05-06 11:14:00|160514.3|160384.3|160513.1|160383.1|160517.1|160387.1|160508.6|160378.6|27
1651835650000|2022-05-06 11:14:10|160513.4|160383.4|160490.8|160400.8|160515.7|160400.8|160490.8|160381|16
1651835660000|2022-05-06 11:14:20|160491.3|160401.3|160537.8|160407.8|160542.4|160436.1|160491.3|160397.4|27
1651835670000|2022-05-06 11:14:30|160537.5|160407.5|160540.1|160410.1|160541.7|160411.7|160537.5|160407.5|26
1651835680000|2022-05-06 11:14:40|160541.2|160411.2|160500.2|160370.2|160551.6|160439.5|160486.2|160370.2|37
1651835690000|2022-05-06 11:14:50|160503.2|160373.2|160493.2|160363.2|160504.2|160374.2|160493.2|160363.2|34
1651835700000|2022-05-06 11:15:00|160491.6|160361.6|160492.8|160362.8|160494.6|160379.1|160469.1|160353.7|37
1651835710000|2022-05-06 11:15:10|160491.1|160361.1|160459.3|160329.3|160491.1|160361.1|160457|160327|35
1651835720000|2022-05-06 11:15:20|160458.4|160328.4|160454|160324|160462.2|160332.2|160454|160324|25
1651835730000|2022-05-06 11:15:30|160455.3|160325.3|160432|160302|160458.3|160328.3|160432|160302|22
1651835740000|2022-05-06 11:15:40|160430.6|160300.6|160431.4|160301.4|160437.9|160307.9|160427.8|160297.8|30
1651835750000|2022-05-06 11:15:50|160430.8|160300.8|160428.6|160298.6|160432.9|160302.9|160425.3|160295.3|26
1651835760000|2022-05-06 11:16:00|160428.9|160298.9|160417.1|160287.1|160449.3|160319.3|160414.1|160284.1|33
1651835770000|2022-05-06 11:16:10|160419.1|160289.1|160410.6|160280.6|160420.3|160290.3|160410.6|160280.6|35
1651835780000|2022-05-06 11:16:20|160410.3|160280.3|160405.2|160275.2|160419|160289|160370.4|160268.7|36
1651835790000|2022-05-06 11:16:30|160407.9|160277.9|160412|160282|160412|160282|160396|160266|33
1651835800000|2022-05-06 11:16:40|160409.7|160279.7|160406.6|160276.6|160410.6|160280.6|160402.6|160272.6|37
1651835810000|2022-05-06 11:16:50|160404.8|160274.8|160416.7|160286.7|160428|160298|160400|160270|34
1651835820000|2022-05-06 11:17:00|160420.3|160290.3|160410|160280|160424|160294|160404.2|160274.2|35
1651835830000|2022-05-06 11:17:10|160411.6|160281.6|160405.9|160275.9|160419.2|160289.2|160404.1|160274.1|35
1651835840000|2022-05-06 11:17:20|160407.6|160277.6|160409.1|160279.1|160416.3|160286.3|160402.3|160272.3|34
1651835850000|2022-05-06 11:17:30|160409.2|160279.2|160411.9|160281.9|160414.2|160284.2|160406.5|160276.5|33
1651835860000|2022-05-06 11:17:40|160413.8|160283.8|160400.2|160310.2|160415.6|160317.2|160397.4|160277.7|27
1651835870000|2022-05-06 11:17:50|160403.6|160313.6|160428.1|160298.1|160432.5|160316.4|160401.5|160298.1|24
1651835880000|2022-05-06 11:18:00|160426.2|160296.2|160427.2|160297.2|160434.2|160304.2|160424.8|160294.8|31
1651835890000|2022-05-06 11:18:10|160427.3|160297.3|160427.7|160297.7|160428.6|160298.6|160424.1|160294.1|25
1651835900000|2022-05-06 11:18:20|160428.9|160298.9|160413|160323|160429.6|160323.2|160401.5|160293.6|23
1651835910000|2022-05-06 11:18:30|160407.7|160317.7|160424.3|160334.3|160451|160336.6|160407.7|160310.2|32
1651835920000|2022-05-06 11:18:40|160424.6|160334.6|160439|160309|160443.1|160335.5|160420|160307.8|26
1651835930000|2022-05-06 11:18:50|160438.3|160308.3|160440.7|160310.7|160446.3|160316.3|160436.5|160306.5|37
1651835940000|2022-05-06 11:19:00|160440.4|160310.4|160427.2|160337.2|160443.2|160337.2|160413.9|160308.6|34
1651835950000|2022-05-06 11:19:10|160423.2|160333.2|160497.1|160367.1|160513.1|160396.8|160423.2|160317.6|37
1651835960000|2022-05-06 11:19:20|160498|160368|160501|160371|160506.6|160376.6|160496.8|160366.8|36
1651835970000|2022-05-06 11:19:30|160500.8|160370.8|160479.8|160349.8|160506.5|160376.5|160477.5|160347.5|35
1651835980000|2022-05-06 11:19:40|160474.7|160344.7|160481.3|160351.3|160482.5|160352.5|160474.7|160344.7|26
1651835990000|2022-05-06 11:19:50|160482.1|160352.1|160487.1|160357.1|160493.8|160382.5|160468.5|160348.9|27
1651836000000|2022-05-06 11:20:00|160488.4|160358.4|160489.8|160359.8|160490.5|160366.7|160452.2|160340.1|35
1651836010000|2022-05-06 11:20:10|160489.7|160359.7|160476.6|160346.6|160489.7|160359.7|160470.6|160340.6|23
1651836020000|2022-05-06 11:20:20|160476.5|160346.5|160467.1|160337.1|160476.5|160354.1|160438.1|160334.2|28
1651836030000|2022-05-06 11:20:30|160458.1|160328.1|160413.3|160283.3|160465.1|160335.1|160391.2|160278.6|38
1651836040000|2022-05-06 11:20:40|160413.5|160283.5|160370.9|160240.9|160415.4|160285.4|160366.2|160236.2|38
1651836050000|2022-05-06 11:20:50|160369.5|160239.5|160369.8|160239.8|160373.9|160243.9|160368.3|160238.3|34
1651836060000|2022-05-06 11:21:00|160369.9|160239.9|160340.8|160210.8|160373.7|160243.7|160315.9|160210.8|35
1651836070000|2022-05-06 11:21:10|160348.1|160218.1|160348.3|160218.3|160354.6|160239.5|160311.2|160201.7|35
1651836080000|2022-05-06 11:21:20|160352.2|160222.2|160348.2|160218.2|160352.8|160222.8|160338.4|160208.4|34
1651836090000|2022-05-06 11:21:30|160348.9|160218.9|160342|160212|160348.9|160218.9|160340.8|160210.8|28
1651836100000|2022-05-06 11:21:40|160337.2|160207.2|160316.8|160226.8|160339.2|160230|160315.4|160205.1|33
1651836110000|2022-05-06 11:21:50|160317.1|160227.1|160309.5|160219.5|160317.8|160227.8|160301.1|160211.1|36
1651836120000|2022-05-06 11:22:00|160309.1|160219.1|160309.1|160219.1|160309.5|160219.5|160307.7|160217.7|21
1651836130000|2022-05-06 11:22:10|160308.6|160218.6|160308.2|160218.2|160310.2|160220.2|160304.7|160214.7|21
1651836140000|2022-05-06 11:22:20|160312.1|160222.1|160309.3|160219.3|160312.4|160222.4|160306.9|160216.9|19
1651836150000|2022-05-06 11:22:30|160309.7|160219.7|160310.8|160220.8|160316.4|160226.4|160308.9|160218.9|18
1651836160000|2022-05-06 11:22:40|160311|160221|160364.8|160274.8|160365.4|160275.4|160311|160203|32
1651836170000|2022-05-06 11:22:50|160363.9|160273.9|160438|160308|160439.2|160309.2|160363.9|160252.8|36
1651836180000|2022-05-06 11:23:00|160437.9|160307.9|160439.9|160309.9|160447.8|160317.8|160413.3|160283.3|39
1651836190000|2022-05-06 11:23:10|160439.2|160309.2|160440.9|160310.9|160445.2|160315.2|160436.9|160306.9|35
1651836200000|2022-05-06 11:23:20|160440|160310|160445.8|160315.8|160448|160318|160440|160310|30
1651836210000|2022-05-06 11:23:30|160447.6|160317.6|160436.5|160306.5|160447.6|160317.6|160436.5|160306.5|24
1651836220000|2022-05-06 11:23:40|160435.9|160305.9|160402.2|160272.2|160435.9|160305.9|160400.6|160270.6|35
1651836230000|2022-05-06 11:23:50|160403.5|160273.5|160414.9|160284.9|160418.6|160288.6|160402.5|160272.5|35
1651836240000|2022-05-06 11:24:00|160416|160286|160405.2|160275.2|160420.4|160290.4|160405.2|160275.2|32
1651836250000|2022-05-06 11:24:10|160403.7|160273.7|160403.9|160273.9|160407.5|160277.5|160402.9|160272.9|28
1651836260000|2022-05-06 11:24:20|160404|160274|160404.6|160274.6|160414.6|160284.6|160402.8|160272.8|33
1651836270000|2022-05-06 11:24:30|160404.5|160274.5|160376.6|160246.6|160409.1|160279.1|160359.3|160245.5|34
1651836280000|2022-05-06 11:24:40|160376.5|160246.5|160377.2|160247.2|160378.9|160248.9|160375.3|160245.3|23
1651836290000|2022-05-06 11:24:50|160377|160247|160391.8|160261.8|160392.7|160262.7|160377|160247|20
1651836300000|2022-05-06 11:25:00|160392.4|160262.4|160422.3|160292.3|160426.5|160296.5|160391.1|160261.1|26
1651836310000|2022-05-06 11:25:10|160423.8|160293.8|160426|160296|160427.9|160297.9|160422|160292|25
1651836320000|2022-05-06 11:25:20|160426.8|160296.8|160404.3|160274.3|160426.8|160296.8|160403.5|160273.5|34
1651836330000|2022-05-06 11:25:30|160404.8|160274.8|160433.8|160303.8|160436|160306|160404.7|160274.7|33
1651836340000|2022-05-06 11:25:40|160433.5|160303.5|160408|160278|160434.4|160304.4|160389.3|160276.7|32
1651836350000|2022-05-06 11:25:50|160408.2|160278.2|160340.1|160210.1|160410.2|160280.2|160337.9|160207.9|37
1651836360000|2022-05-06 11:26:00|160353.1|160263.1|160392.6|160262.6|160399.8|160293.2|160353.1|160259|35
1651836370000|2022-05-06 11:26:10|160393.6|160263.6|160387.6|160257.6|160393.6|160263.6|160386.7|160256.7|24
1651836380000|2022-05-06 11:26:20|160387.9|160257.9|160374.3|160244.3|160387.9|160269.5|160357.1|160240|33
1651836390000|2022-05-06 11:26:30|160374.8|160244.8|160321.1|160231.1|160376.9|160246.9|160321.1|160231.1|26
1651836400000|2022-05-06 11:26:40|160345|160215|160345.1|160215.1|160345.3|160215.3|160341.2|160211.2|27
1651836410000|2022-05-06 11:26:50|160343|160213|160340|160210|160344.2|160214.2|160336.8|160206.8|35
1651836420000|2022-05-06 11:27:00|160340.4|160210.4|160334.6|160204.6|160340.6|160210.6|160334.6|160204.6|35
1651836430000|2022-05-06 11:27:10|160334.7|160204.7|160311.4|160221.4|160336.5|160221.4|160307.3|160203.5|28
1651836440000|2022-05-06 11:27:20|160312.9|160222.9|160307.6|160217.6|160312.9|160222.9|160300.1|160210.1|35
1651836450000|2022-05-06 11:27:30|160308.1|160218.1|160304.4|160214.4|160309.8|160219.8|160301.5|160211.5|27
1651836460000|2022-05-06 11:27:40|160303.8|160213.8|160306.6|160216.6|160306.6|160216.6|160299.5|160209.5|25
1651836470000|2022-05-06 11:27:50|160306|160216|160298.3|160208.3|160306.3|160216.3|160298.3|160208.3|27
1651836480000|2022-05-06 11:28:00|160298.1|160208.1|160307.1|160217.1|160307.6|160217.6|160298.1|160208.1|28
1651836490000|2022-05-06 11:28:10|160306.9|160216.9|160302|160212|160310.1|160220.1|160302|160212|28
1651836500000|2022-05-06 11:28:20|160301.8|160211.8|160306.1|160216.1|160306.5|160216.5|160300.9|160210.9|24
1651836510000|2022-05-06 11:28:30|160306.3|160216.3|160309.2|160219.2|160313.4|160223.4|160304.6|160214.6|30
1651836520000|2022-05-06 11:28:40|160309.5|160219.5|160305.6|160215.6|160310.5|160220.5|160297.9|160207.9|29
1651836530000|2022-05-06 11:28:50|160295.7|160205.7|160266.7|160176.7|160295.7|160205.7|160261.2|160171.2|35
1651836540000|2022-05-06 11:29:00|160266.6|160176.6|160266.9|160176.9|160268.6|160178.6|160262.5|160172.5|26
1651836550000|2022-05-06 11:29:10|160266.8|160176.8|160277.8|160187.8|160277.8|160187.8|160264.6|160174.6|27
1651836560000|2022-05-06 11:29:20|160285.1|160195.1|160282.4|160192.4|160285.1|160195.1|160278.4|160188.4|34
1651836570000|2022-05-06 11:29:30|160282|160192|160280.3|160190.3|160283.7|160193.7|160277.5|160187.5|29
1651836580000|2022-05-06 11:29:40|160279|160189|160281.1|160191.1|160281.6|160191.6|160277.5|160187.5|22
1651836590000|2022-05-06 11:29:50|160274.4|160184.4|160354.5|160224.5|160365|160243.6|160264|160174|34
1651836600000|2022-05-06 11:30:00|160353.2|160223.2|160363.8|160233.8|160371.5|160241.5|160350.2|160220.2|37
1651836610000|2022-05-06 11:30:10|160363.7|160233.7|160338.7|160248.7|160367|160249.5|160334.9|160233.7|28
1651836620000|2022-05-06 11:30:20|160338.9|160248.9|160387.9|160257.9|160397.9|160277.3|160334.1|160244.1|36
1651836630000|2022-05-06 11:30:30|160388.4|160258.4|160376.7|160246.7|160389|160259|160373.4|160243.4|37
1651836640000|2022-05-06 11:30:40|160375.5|160245.5|160373.6|160243.6|160381.2|160251.2|160372.7|160242.7|33
1651836650000|2022-05-06 11:30:50|160372.5|160242.5|160399.8|160269.8|160406.3|160276.3|160371.8|160241.8|39
1651836660000|2022-05-06 11:31:00|160400.3|160270.3|160426.4|160296.4|160430.7|160300.7|160400.3|160270.3|37
1651836670000|2022-05-06 11:31:10|160425.6|160295.6|160421.6|160291.6|160430.6|160300.6|160417.2|160287.2|31
1651836680000|2022-05-06 11:31:20|160422.8|160292.8|160438.6|160308.6|160443.8|160313.8|160421.4|160291.4|32
1651836690000|2022-05-06 11:31:30|160440.4|160310.4|160422.8|160292.8|160440.4|160310.4|160419.5|160289.5|38
1651836700000|2022-05-06 11:31:40|160423.4|160293.4|160426.1|160296.1|160429.1|160299.1|160422.4|160292.4|34
1651836710000|2022-05-06 11:31:50|160425.9|160295.9|160438.2|160308.2|160443.9|160313.9|160425.3|160295.3|34
1651836720000|2022-05-06 11:32:00|160438.5|160308.5|160461.4|160331.4|160482.9|160378.8|160437|160307|38
1651836730000|2022-05-06 11:32:10|160462.3|160332.3|160432.7|160302.7|160465.9|160335.9|160427.4|160297.4|31
1651836740000|2022-05-06 11:32:20|160435.8|160305.8|160423.3|160293.3|160437.9|160307.9|160423.1|160293.1|31
1651836750000|2022-05-06 11:32:30|160422.6|160292.6|160423.4|160293.4|160426.1|160296.1|160421.8|160291.8|26
1651836760000|2022-05-06 11:32:40|160421.8|160291.8|160359|160229|160425.4|160295.4|160359|160229|34
1651836770000|2022-05-06 11:32:50|160362.8|160232.8|160367.5|160237.5|160367.5|160237.5|160361.2|160231.2|31
1651836780000|2022-05-06 11:33:00|160365.5|160235.5|160360.8|160230.8|160366.5|160236.5|160358.9|160228.9|28
1651836790000|2022-05-06 11:33:10|160361.3|160231.3|160352|160222|160364.9|160234.9|160343.1|160213.1|23
1651836800000|2022-05-06 11:33:20|160351.7|160221.7|160344.5|160214.5|160351.9|160221.9|160341|160211|29
1651836810000|2022-05-06 11:33:30|160344.8|160214.8|160358.1|160228.1|160363.5|160233.5|160344.4|160214.4|32
1651836820000|2022-05-06 11:33:40|160357.5|160227.5|160395|160265|160398.3|160268.3|160355.8|160225.8|36
1651836830000|2022-05-06 11:33:50|160393.3|160263.3|160428.8|160298.8|160438.5|160308.5|160393.3|160263.3|34
1651836840000|2022-05-06 11:34:00|160427.9|160297.9|160406.6|160276.6|160430.9|160300.9|160404.3|160274.3|34
1651836850000|2022-05-06 11:34:10|160404.6|160274.6|160351.5|160221.5|160410|160280|160348.8|160218.8|33
1651836860000|2022-05-06 11:34:20|160355.2|160225.2|160363.6|160233.6|160367|160237|160352.1|160222.1|35
1651836870000|2022-05-06 11:34:30|160362.9|160232.9|160377.9|160247.9|160383.7|160253.7|160360.9|160230.9|27
1651836880000|2022-05-06 11:34:40|160377.7|160247.7|160376.6|160246.6|160380.9|160250.9|160376.5|160246.5|20
1651836890000|2022-05-06 11:34:50|160376.4|160246.4|160362.1|160232.1|160376.4|160246.4|160356.2|160226.2|26
1651836900000|2022-05-06 11:35:00|160360|160230|160360.3|160230.3|160361.9|160231.9|160355.3|160225.3|29
1651836910000|2022-05-06 11:35:10|160362.9|160232.9|160379.6|160249.6|160381.1|160251.1|160360|160230|29
1651836920000|2022-05-06 11:35:20|160379.9|160249.9|160396.9|160266.9|160397.7|160267.7|160379.9|160249.9|35
1651836930000|2022-05-06 11:35:30|160397.7|160267.7|160377.4|160247.4|160399.3|160269.3|160375.8|160245.8|32
1651836940000|2022-05-06 11:35:40|160378.5|160248.5|160379|160249|160383.1|160253.1|160377.8|160247.8|32
1651836950000|2022-05-06 11:35:50|160380.4|160250.4|160377.5|160247.5|160381.1|160251.1|160376.8|160246.8|33
1651836960000|2022-05-06 11:36:00|160374|160244|160381.8|160251.8|160382.5|160252.5|160374|160244|33
1651836970000|2022-05-06 11:36:10|160382.2|160252.2|160369.2|160239.2|160386.4|160256.4|160362.7|160232.7|34
1651836980000|2022-05-06 11:36:20|160368.9|160238.9|160357.9|160227.9|160369.9|160239.9|160357.9|160227.9|27
1651836990000|2022-05-06 11:36:30|160357.6|160227.6|160364.9|160234.9|160365.3|160235.3|160357|160227|24
1651837000000|2022-05-06 11:36:40|160364.8|160234.8|160380|160250|160388.4|160258.4|160364.5|160234.5|35
1651837010000|2022-05-06 11:36:50|160380.4|160250.4|160391|160301|160394.2|160304.2|160378.1|160248.1|32
1651837020000|2022-05-06 11:37:00|160392.2|160302.2|160401.1|160271.1|160401.1|160303.8|160377.9|160268.4|30
1651837030000|2022-05-06 11:37:10|160398.7|160268.7|160361.5|160231.5|160401|160271|160360.8|160230.8|32
1651837040000|2022-05-06 11:37:20|160358.6|160228.6|160362.6|160232.6|160364.4|160234.4|160357.5|160227.5|28
1651837050000|2022-05-06 11:37:30|160360.8|160230.8|160361.5|160231.5|160366.1|160236.1|160359.1|160229.1|33
1651837060000|2022-05-06 11:37:40|160360.1|160230.1|160344.4|160254.4|160364.2|160257.1|160344.4|160229.9|27
1651837070000|2022-05-06 11:37:50|160344.2|160254.2|160342.1|160252.1|160346.5|160256.5|160341.6|160251.6|16
1651837080000|2022-05-06 11:38:00|160342|160252|160341.7|160251.7|160347.1|160257.1|160339.3|160249.3|26
1651837090000|2022-05-06 11:38:10|160343.9|160253.9|160341.8|160251.8|160346.3|160256.3|160337.8|160247.8|35
1651837100000|2022-05-06 11:38:20|160350.3|160260.3|160351.8|160261.8|160375.1|160265.8|160347.8|160243.2|37
1651837110000|2022-05-06 11:38:30|160352.7|160262.7|160372|160242|160388.6|160279.5|160352.4|160242|36
1651837120000|2022-05-06 11:38:40|160371.6|160241.6|160359.3|160229.3|160374.1|160244.1|160356.9|160226.9|38
1651837130000|2022-05-06 11:38:50|160360.3|160230.3|160360.5|160230.5|160361.6|160231.6|160357.4|160227.4|29
1651837140000|2022-05-06 11:39:00|160361.9|160231.9|160366.4|160236.4|160366.6|160236.6|160361.1|160231.1|24
1651837150000|2022-05-06 11:39:10|160366.1|160236.1|160359.9|160269.9|160369.9|160269.9|160351.4|160236|24
1651837160000|2022-05-06 11:39:20|160360|160270|160373.5|160283.5|160393.2|160284.3|160359.5|160260.7|35
1651837170000|2022-05-06 11:39:30|160374|160284|160373.6|160283.6|160374.2|160284.2|160371.1|160281.1|21
1651837180000|2022-05-06 11:39:40|160373.9|160283.9|160368.4|160278.4|160374.1|160284.1|160368.4|160278.4|24
1651837190000|2022-05-06 11:39:50|160368|160278|160359.8|160269.8|160387.6|160279|160358.6|160249.3|35
1651837200000|2022-05-06 11:40:00|160358.8|160268.8|160360.4|160270.4|160361|160271|160357.9|160267.9|19
1651837210000|2022-05-06 11:40:10|160359.9|160269.9|160359.1|160269.1|160360.3|160270.3|160357.8|160267.8|16
1651837220000|2022-05-06 11:40:20|160358.8|160268.8|160423.9|160333.9|160440.4|160334.7|160357.1|160267.1|34
1651837230000|2022-05-06 11:40:30|160426.3|160336.3|160447.8|160317.8|160449.5|160336.3|160426.3|160312|24
1651837240000|2022-05-06 11:40:40|160449.6|160319.6|160485.6|160355.6|160485.6|160388.4|160449.6|160319.6|23
1651837250000|2022-05-06 11:40:50|160492|160362|160492.9|160362.9|160499.6|160394.3|160474.8|160356|36
1651837260000|2022-05-06 11:41:00|160491.2|160361.2|160494.9|160364.9|160499.4|160369.4|160491.2|160361.2|35
1651837270000|2022-05-06 11:41:10|160495.2|160365.2|160480.5|160350.5|160495.2|160365.2|160473.7|160343.7|33
1651837280000|2022-05-06 11:41:20|160480.8|160350.8|160496.2|160366.2|160497.4|160391.6|160472.8|160350.5|32
1651837290000|2022-05-06 11:41:30|160497.6|160367.6|160490.4|160400.4|160500.4|160410.4|160483.2|160366.4|35
1651837300000|2022-05-06 11:41:40|160490.1|160400.1|160484.7|160354.7|160490.1|160400.1|160459.6|160353.9|34
1651837310000|2022-05-06 11:41:50|160488.6|160358.6|160505.9|160375.9|160506|160395.4|160479.1|160356.2|35
1651837320000|2022-05-06 11:42:00|160505.6|160375.6|160486.2|160396.2|160505.8|160396.5|160475.4|160366.8|33
1651837330000|2022-05-06 11:42:10|160485.7|160395.7|160480.7|160390.7|160492.1|160402.1|160480.3|160390.3|30
1651837340000|2022-05-06 11:42:20|160480.6|160390.6|160476.8|160386.8|160497.7|160393.6|160476.8|160361.4|30
1651837350000|2022-05-06 11:42:30|160476.4|160386.4|160471.8|160381.8|160477.9|160387.9|160463.8|160373.8|33
1651837360000|2022-05-06 11:42:40|160474|160384|160490.3|160400.3|160490.7|160400.7|160472.2|160382.2|24
1651837370000|2022-05-06 11:42:50|160491.4|160401.4|160481.3|160391.3|160493.5|160403.5|160480.3|160390.3|32
1651837380000|2022-05-06 11:43:00|160481.2|160391.2|160484.4|160394.4|160485|160395|160475.6|160385.6|32
1651837390000|2022-05-06 11:43:10|160484.2|160394.2|160495.5|160405.5|160501.5|160411.5|160483.6|160393.6|30
1651837400000|2022-05-06 11:43:20|160494.6|160404.6|160486.4|160396.4|160498.1|160408.1|160482.5|160392.5|27
1651837410000|2022-05-06 11:43:30|160488.8|160398.8|160485.7|160395.7|160489.9|160399.9|160483|160393|21
1651837420000|2022-05-06 11:43:40|160486.2|160396.2|160494.5|160404.5|160508.5|160404.6|160481.4|160378.2|24
1651837430000|2022-05-06 11:43:50|160494.6|160404.6|160490.3|160400.3|160494.6|160404.6|160489.7|160399.7|24
1651837440000|2022-05-06 11:44:00|160490.6|160400.6|160510.2|160380.2|160514.1|160403.4|160485.9|160379.8|25
1651837450000|2022-05-06 11:44:10|160511.7|160381.7|160500.4|160370.4|160511.7|160398.1|160468.9|160359|32
1651837460000|2022-05-06 11:44:20|160501.8|160371.8|160488.2|160358.2|160501.8|160383.2|160472|160345.5|30
1651837470000|2022-05-06 11:44:30|160489.2|160359.2|160510|160420|160517.3|160427.3|160457.2|160346.6|33
1651837480000|2022-05-06 11:44:40|160522.2|160432.2|160504|160374|160522.2|160432.2|160484.9|160369.2|33
1651837490000|2022-05-06 11:44:50|160486|160356|160451.3|160361.3|160496.3|160366.3|160450.4|160341.2|29
1651837500000|2022-05-06 11:45:00|160447.1|160357.1|160494.5|160364.5|160494.5|160388.2|160446|160348.8|36
1651837510000|2022-05-06 11:45:10|160493.2|160363.2|160507.4|160377.4|160508.7|160378.7|160493.2|160363.2|38
1651837520000|2022-05-06 11:45:20|160505.4|160375.4|160496.6|160366.6|160505.4|160375.4|160495.5|160365.5|26
1651837530000|2022-05-06 11:45:30|160497.4|160367.4|160491.1|160361.1|160498.6|160368.6|160490.4|160360.4|17
1651837540000|2022-05-06 11:45:40|160488.7|160358.7|160503.7|160413.7|160514.4|160424.4|160468.9|160357.6|27
1651837550000|2022-05-06 11:45:50|160502|160412|160511.5|160421.5|160530|160440|160490.1|160400.1|15
1651837560000|2022-05-06 11:46:00|160527.5|160397.5|160546.6|160456.6|160548.4|160458.4|160512.1|160397.5|25
1651837570000|2022-05-06 11:46:10|160544.2|160454.2|160545.7|160455.7|160549.4|160459.4|160539.6|160449.6|22
1651837580000|2022-05-06 11:46:20|160546.8|160456.8|160520.2|160430.2|160572|160477.5|160518|160403.5|24
1651837590000|2022-05-06 11:46:30|160519.7|160429.7|160517|160427|160521.3|160431.3|160516.7|160426.7|20
1651837600000|2022-05-06 11:46:40|160518.2|160428.2|160534.9|160404.9|160540.2|160431.3|160517.6|160403.7|29
1651837610000|2022-05-06 11:46:50|160535.8|160405.8|160531.1|160401.1|160538.3|160426.1|160507.8|160400.9|31
1651837620000|2022-05-06 11:47:00|160531.2|160401.2|160533.3|160403.3|160534.6|160404.6|160530.6|160400.6|26
1651837630000|2022-05-06 11:47:10|160533.9|160403.9|160541.8|160411.8|160542.4|160412.4|160533.9|160403.9|19
1651837640000|2022-05-06 11:47:20|160542.3|160412.3|160545.5|160415.5|160545.8|160415.8|160542.3|160412.3|12
1651837650000|2022-05-06 11:47:30|160544.6|160414.6|160544.8|160414.8|160547.1|160417.1|160541.5|160411.5|16
1651837660000|2022-05-06 11:47:40|160545.4|160415.4|160542.3|160412.3|160545.4|160415.4|160536.8|160406.8|21
1651837670000|2022-05-06 11:47:50|160541.6|160411.6|160537.2|160407.2|160542.1|160412.1|160534.6|160404.6|19
1651837680000|2022-05-06 11:48:00|160538|160408|160533.8|160403.8|160538.3|160408.3|160526.5|160396.5|22
1651837690000|2022-05-06 11:48:10|160535.5|160405.5|160537.3|160407.3|160538.3|160408.3|160534|160404|15
1651837700000|2022-05-06 11:48:20|160537.2|160407.2|160536.5|160406.5|160542|160412|160533.1|160403.1|21
1651837710000|2022-05-06 11:48:30|160536.4|160406.4|160533.5|160403.5|160537.1|160407.1|160533.5|160403.5|19
1651837720000|2022-05-06 11:48:40|160532.1|160402.1|160513.7|160423.7|160532.3|160423.7|160507.2|160401.6|30
1651837730000|2022-05-06 11:48:50|160514.3|160424.3|160514.2|160424.2|160515|160425|160511.2|160421.2|26
1651837740000|2022-05-06 11:49:00|160516.7|160426.7|160515.6|160425.6|160517.3|160427.3|160515.6|160425.6|14
1651837750000|2022-05-06 11:49:10|160516.7|160426.7|160514.5|160424.5|160516.7|160426.7|160512.8|160422.8|21
1651837760000|2022-05-06 11:49:20|160514.6|160424.6|160519|160429|160519.2|160429.2|160514.6|160424.6|22
1651837770000|2022-05-06 11:49:30|160518.3|160428.3|160521.7|160431.7|160521.7|160431.7|160518.1|160428.1|13
1651837780000|2022-05-06 11:49:40|160521.1|160431.1|160534.7|160444.7|160534.9|160444.9|160520.8|160430.8|26
1651837790000|2022-05-06 11:49:50|160532.5|160442.5|160527.1|160437.1|160532.5|160442.5|160525.1|160435.1|19
1651837800000|2022-05-06 11:50:00|160526.5|160436.5|160514.9|160424.9|160526.5|160436.5|160513.8|160423.8|21
1651837810000|2022-05-06 11:50:10|160534.8|160404.8|160539.4|160409.4|160539.8|160409.8|160534.4|160404.4|24
1651837820000|2022-05-06 11:50:20|160519.9|160429.9|160519.5|160429.5|160520.5|160430.5|160518.3|160428.3|11
1651837830000|2022-05-06 11:50:30|160519.6|160429.6|160517.1|160427.1|160521|160431|160517|160427|9
1651837840000|2022-05-06 11:50:40|160517.8|160427.8|160520.3|160430.3|160520.6|160430.6|160517.7|160427.7|17
1651837850000|2022-05-06 11:50:50|160519.2|160429.2|160514.7|160424.7|160519.2|160429.2|160514.7|160424.7|13
1651837860000|2022-05-06 11:51:00|160512.6|160422.6|160514.7|160424.7|160517.4|160427.4|160509.4|160419.4|19
1651837870000|2022-05-06 11:51:10|160512.8|160422.8|160508.5|160418.5|160515.4|160425.4|160506.3|160416.3|19
1651837880000|2022-05-06 11:51:20|160508|160418|160512.5|160422.5|160513.6|160423.6|160506.2|160416.2|26
1651837890000|2022-05-06 11:51:30|160512.3|160422.3|160513.6|160423.6|160517.4|160427.4|160505.7|160415.7|17
1651837900000|2022-05-06 11:51:40|160508.8|160418.8|160512.3|160422.3|160522.5|160432.5|160505.7|160415.7|21
1651837910000|2022-05-06 11:51:50|160514.5|160424.5|160512.9|160422.9|160518.7|160428.7|160506.6|160416.6|21
1651837920000|2022-05-06 11:52:00|160514.4|160424.4|160514.6|160424.6|160515.6|160425.6|160514.2|160424.2|11
1651837930000|2022-05-06 11:52:10|160509.1|160419.1|160506.8|160416.8|160514.6|160424.6|160506.6|160416.6|10
1651837940000|2022-05-06 11:52:20|160507.4|160417.4|160520.7|160430.7|160520.9|160430.9|160507.4|160417.4|15
1651837950000|2022-05-06 11:52:30|160520.5|160430.5|160519.9|160429.9|160524.8|160434.8|160518.8|160428.8|28
1651837960000|2022-05-06 11:52:40|160519.3|160429.3|160527.7|160437.7|160528|160438|160516.1|160426.1|21
1651837970000|2022-05-06 11:52:50|160530.4|160440.4|160528.4|160438.4|160530.4|160440.4|160527.6|160437.6|12
1651837980000|2022-05-06 11:53:00|160527.8|160437.8|160531.5|160441.5|160533.9|160443.9|160527.8|160437.8|14
1651837990000|2022-05-06 11:53:10|160531.7|160441.7|160528.9|160438.9|160531.7|160441.7|160526.3|160436.3|15
1651838000000|2022-05-06 11:53:20|160531|160441|160523.6|160433.6|160534.4|160444.4|160523.4|160433.4|20
1651838010000|2022-05-06 11:53:30|160524.3|160434.3|160526.5|160436.5|160531|160441|160524.3|160434.3|17
1651838020000|2022-05-06 11:53:40|160526.4|160436.4|160525.1|160435.1|160526.4|160436.4|160524.9|160434.9|22
1651838030000|2022-05-06 11:53:50|160525.6|160435.6|160521.2|160431.2|160526|160436|160520.7|160430.7|19
1651838040000|2022-05-06 11:54:00|160521|160431|160524.1|160434.1|160524.9|160434.9|160521|160431|16
1651838050000|2022-05-06 11:54:10|160523.3|160433.3|160524.4|160434.4|160524.8|160434.8|160523|160433|8
1651838060000|2022-05-06 11:54:20|160524.5|160434.5|160524.5|160434.5|160525.5|160435.5|160522.5|160432.5|11
1651838070000|2022-05-06 11:54:30|160524.8|160434.8|160533.1|160403.1|160533.1|160435.5|160516.8|160402.4|16
1651838080000|2022-05-06 11:54:40|160534|160404|160531.8|160401.8|160537|160407|160529.7|160399.7|17
1651838090000|2022-05-06 11:54:50|160531.6|160401.6|160516.2|160426.2|160536.9|160426.2|160514.5|160400.2|20
1651838100000|2022-05-06 11:55:00|160516.1|160426.1|160526.2|160436.2|160526.2|160436.2|160514|160424|26
1651838110000|2022-05-06 11:55:10|160526.7|160436.7|160525.9|160435.9|160528.3|160438.3|160524.5|160434.5|12
1651838120000|2022-05-06 11:55:20|160525.8|160435.8|160525|160435|160527.6|160437.6|160525|160435|15
1651838130000|2022-05-06 11:55:30|160524.7|160434.7|160525.7|160435.7|160527.2|160437.2|160524.7|160434.7|14
1651838140000|2022-05-06 11:55:40|160525.4|160435.4|160517.4|160427.4|160525.4|160435.4|160513.8|160423.8|20
1651838150000|2022-05-06 11:55:50|160516.2|160426.2|160516.2|160426.2|160517.8|160427.8|160514.8|160424.8|16
1651838160000|2022-05-06 11:56:00|160516.3|160426.3|160518.5|160428.5|160525.6|160435.6|160516.3|160426.3|18
1651838170000|2022-05-06 11:56:10|160520.1|160430.1|160517.4|160427.4|160521.3|160431.3|160517.4|160427.4|19
1651838180000|2022-05-06 11:56:20|160517.8|160427.8|160520.3|160430.3|160520.3|160430.3|160514.7|160424.7|23
1651838190000|2022-05-06 11:56:30|160520.2|160430.2|160511.8|160421.8|160521.7|160431.7|160511.7|160421.7|16
1651838200000|2022-05-06 11:56:40|160512|160422|160546.3|160416.3|160547.2|160433.8|160508.3|160416.1|17
1651838210000|2022-05-06 11:56:50|160547.3|160417.3|160517.4|160427.4|160548.7|160427.4|160517.4|160409|32
1651838220000|2022-05-06 11:57:00|160514.7|160424.7|160540.3|160410.3|160542.5|160425.8|160514.7|160405.4|21
1651838230000|2022-05-06 11:57:10|160541|160411|160528.5|160438.5|160549.7|160440.2|160523.9|160407.3|14
1651838240000|2022-05-06 11:57:20|160526.8|160436.8|160544.4|160414.4|160551.9|160436.8|160520.1|160413.4|24
1651838250000|2022-05-06 11:57:30|160548.7|160418.7|160599.4|160469.4|160599.4|160469.4|160548.7|160418.7|34
1651838260000|2022-05-06 11:57:40|160576.7|160486.7|160585.7|160495.7|160616.7|160495.7|160526.6|160436.6|35
1651838270000|2022-05-06 11:57:50|160587.7|160497.7|160608.8|160478.8|160612.5|160497.7|160585.1|160475.4|31
1651838280000|2022-05-06 11:58:00|160607.9|160477.9|160541.3|160451.3|160608.7|160478.7|160539.2|160449.2|33
1651838290000|2022-05-06 11:58:10|160541.8|160451.8|160538.8|160448.8|160541.8|160451.8|160536.4|160446.4|20
1651838300000|2022-05-06 11:58:20|160541.6|160451.6|160586.6|160456.6|160593.3|160477.3|160539.9|160449.9|30
1651838310000|2022-05-06 11:58:30|160585.1|160455.1|160582.7|160452.7|160590.9|160473.1|160563.1|160451.1|36
1651838320000|2022-05-06 11:58:40|160582.5|160452.5|160571.8|160441.8|160584.9|160454.9|160571.8|160441.8|24
1651838330000|2022-05-06 11:58:50|160576.1|160446.1|160548.7|160458.7|160576.1|160461.2|160544.9|160438.8|23
1651838340000|2022-05-06 11:59:00|160546.5|160456.5|160543.4|160453.4|160547.3|160457.3|160541.1|160451.1|30
1651838350000|2022-05-06 11:59:10|160542.6|160452.6|160502.5|160412.5|160542.6|160452.6|160501.3|160411.3|34
1651838360000|2022-05-06 11:59:20|160524.5|160394.5|160513.6|160383.6|160524.5|160394.5|160510.9|160380.9|32
1651838370000|2022-05-06 11:59:30|160513.4|160383.4|160510|160380|160513.4|160383.4|160510|160380|23
1651838380000|2022-05-06 11:59:40|160509.8|160379.8|160485.2|160355.2|160516.6|160386.6|160485.2|160355.2|28
1651838390000|2022-05-06 11:59:50|160483.5|160353.5|160483.1|160353.1|160486.2|160376.3|160458.6|160349.5|33
1651838400000|2022-05-06 12:00:00|160483.8|160353.8|160454.3|160364.3|160484.9|160366.7|160437.1|160347.1|34
1651838410000|2022-05-06 12:00:10|160454.7|160364.7|160455.9|160365.9|160463|160373|160450.1|160360.1|35
1651838420000|2022-05-06 12:00:20|160456.3|160366.3|160439.8|160309.8|160457.8|160366.8|160413.4|160306.5|31
1651838430000|2022-05-06 12:00:30|160437.9|160307.9|160434.6|160304.6|160439.3|160309.3|160432.7|160302.7|34
1651838440000|2022-05-06 12:00:40|160434.5|160304.5|160437.8|160307.8|160440.7|160310.7|160434.3|160304.3|27
1651838450000|2022-05-06 12:00:50|160438.5|160308.5|160463.9|160373.9|160467.4|160377.4|160432.4|160307.1|25
1651838460000|2022-05-06 12:01:00|160462.1|160372.1|160472.7|160342.7|160481.6|160374.8|160457.5|160332.5|39
1651838470000|2022-05-06 12:01:10|160473.6|160343.6|160460.6|160330.6|160474.6|160344.6|160455.6|160325.6|33
1651838480000|2022-05-06 12:01:20|160459.4|160329.4|160461.7|160331.7|160462.7|160332.7|160457.1|160327.1|27
1651838490000|2022-05-06 12:01:30|160462.4|160332.4|160464.9|160334.9|160465.5|160335.5|160460.9|160330.9|25
1651838500000|2022-05-06 12:01:40|160470.2|160340.2|160486.5|160396.5|160498|160402.3|160469.5|160340.2|31
1651838510000|2022-05-06 12:01:50|160489|160399|160490.8|160400.8|160499.1|160409.1|160484.7|160394.7|29
1651838520000|2022-05-06 12:02:00|160488|160398|160454.5|160324.5|160493|160403|160438.9|160324.5|32
1651838530000|2022-05-06 12:02:10|160456.3|160326.3|160441.4|160311.4|160457.6|160327.6|160441.4|160311.4|33
1651838540000|2022-05-06 12:02:20|160441.2|160311.2|160420.9|160330.9|160441.6|160334.5|160419.8|160311.2|33
1651838550000|2022-05-06 12:02:30|160421.1|160331.1|160421.9|160331.9|160422.2|160332.2|160419.5|160329.5|29
1651838560000|2022-05-06 12:02:40|160421.5|160331.5|160430.2|160340.2|160430.2|160340.2|160420.6|160330.6|29
1651838570000|2022-05-06 12:02:50|160430.4|160340.4|160374.2|160244.2|160430.4|160340.4|160325.1|160235.1|37
1651838580000|2022-05-06 12:03:00|160375.1|160245.1|160377.8|160247.8|160383.7|160253.7|160373.7|160243.7|28
1651838590000|2022-05-06 12:03:10|160381.2|160251.2|160377.6|160247.6|160381.3|160251.3|160377.6|160247.6|23
1651838600000|2022-05-06 12:03:20|160379.3|160249.3|160397.5|160267.5|160403.5|160273.5|160379.3|160249.3|32
1651838610000|2022-05-06 12:03:30|160406.6|160276.6|160427.4|160297.4|160440.3|160310.3|160406.6|160276.6|38
1651838620000|2022-05-06 12:03:40|160428.1|160298.1|160433.2|160303.2|160434.7|160304.7|160426.2|160296.2|31
1651838630000|2022-05-06 12:03:50|160433.6|160303.6|160433.6|160303.6|160435|160305|160431.5|160301.5|30
1651838640000|2022-05-06 12:04:00|160434.4|160304.4|160393.5|160303.5|160434.4|160309.1|160391.5|160299|34
1651838650000|2022-05-06 12:04:10|160388.5|160298.5|160395.4|160305.4|160395.9|160305.9|160383|160293|33
1651838660000|2022-05-06 12:04:20|160395.8|160305.8|160392.7|160302.7|160399.6|160309.6|160392.5|160302.5|28
1651838670000|2022-05-06 12:04:30|160392.5|160302.5|160366|160276|160403.4|160305.2|160366|160253.9|27
1651838680000|2022-05-06 12:04:40|160364.9|160274.9|160363.7|160273.7|160385.9|160276.6|160362.2|160246.5|40
1651838690000|2022-05-06 12:04:50|160362.5|160272.5|160368.7|160278.7|160368.7|160278.7|160360.9|160270.9|35
1651838700000|2022-05-06 12:05:00|160369.1|160279.1|160370.8|160280.8|160388.2|160282.1|160365.9|160258.2|38
1651838710000|2022-05-06 12:05:10|160370.1|160280.1|160375.4|160285.4|160375.9|160285.9|160368.9|160278.9|23
1651838720000|2022-05-06 12:05:20|160375.9|160285.9|160403.4|160273.4|160406|160295|160375.6|160268.3|30
1651838730000|2022-05-06 12:05:30|160403.2|160273.2|160395.5|160265.5|160404.7|160294.2|160376.4|160260.3|23
1651838740000|2022-05-06 12:05:40|160393.3|160263.3|160364.6|160274.6|160394.6|160284.7|160362.5|160258.9|28
1651838750000|2022-05-06 12:05:50|160363.9|160273.9|160365.8|160275.8|160367.4|160277.4|160363.2|160273.2|26
1651838760000|2022-05-06 12:06:00|160365.1|160275.1|160362|160272|160367.5|160277.5|160356.9|160266.9|37
1651838770000|2022-05-06 12:06:10|160360.6|160270.6|160360.9|160270.9|160362.1|160272.1|160359.8|160269.8|30
1651838780000|2022-05-06 12:06:20|160362.3|160272.3|160369.8|160279.8|160390|160281.3|160362.3|160256.4|28
1651838790000|2022-05-06 12:06:30|160392.3|160262.3|160386.1|160256.1|160392.3|160262.3|160385.5|160255.5|29
1651838800000|2022-05-06 12:06:40|160386.6|160256.6|160327.4|160237.4|160386.6|160271.4|160320.9|160230.9|37
1651838810000|2022-05-06 12:06:50|160326.7|160236.7|160344.8|160254.8|160344.8|160254.8|160326.7|160236.7|32
1651838820000|2022-05-06 12:07:00|160346.5|160256.5|160359|160269|160360.3|160270.3|160345.7|160255.7|36
1651838830000|2022-05-06 12:07:10|160357.8|160267.8|160349.2|160259.2|160360|160270|160346.8|160256.8|37
1651838840000|2022-05-06 12:07:20|160349.5|160259.5|160342.2|160252.2|160349.5|160259.5|160336.1|160246.1|37
1651838850000|2022-05-06 12:07:30|160343.7|160253.7|160341.3|160251.3|160344.3|160254.3|160339.4|160249.4|30
1651838860000|2022-05-06 12:07:40|160341.4|160251.4|160339.1|160249.1|160342|160252|160339.1|160249.1|29
1651838870000|2022-05-06 12:07:50|160339.6|160249.6|160340.9|160250.9|160341.1|160251.1|160337.5|160247.5|25
1651838880000|2022-05-06 12:08:00|160340.3|160250.3|160338.6|160248.6|160341.2|160251.2|160336.8|160246.8|32
1651838890000|2022-05-06 12:08:10|160338.7|160248.7|160344.6|160254.6|160344.6|160254.6|160331.7|160241.7|33
1651838900000|2022-05-06 12:08:20|160345.3|160255.3|160362.2|160272.2|160363.8|160273.8|160345.1|160255.1|30
1651838910000|2022-05-06 12:08:30|160362.3|160272.3|160355|160265|160364.2|160274.2|160355|160265|31
1651838920000|2022-05-06 12:08:40|160354.8|160264.8|160362.1|160272.1|160366.7|160276.7|160354.8|160264.8|26
1651838930000|2022-05-06 12:08:50|160362.4|160272.4|160350|160260|160363.7|160273.7|160347.2|160257.2|34
1651838940000|2022-05-06 12:09:00|160349.4|160259.4|160332.5|160242.5|160352|160262|160330.4|160240.4|37
1651838950000|2022-05-06 12:09:10|160329.1|160239.1|160334.6|160244.6|160335.4|160245.4|160329.1|160239.1|30
1651838960000|2022-05-06 12:09:20|160334.5|160244.5|160282.8|160192.8|160335|160245|160280.7|160190.7|35
1651838970000|2022-05-06 12:09:30|160281|160191|160257|160167|160288.8|160198.8|160255.9|160165.9|38
1651838980000|2022-05-06 12:09:40|160254.6|160164.6|160237.8|160147.8|160254.6|160164.6|160233.9|160143.9|36
1651838990000|2022-05-06 12:09:50|160238.1|160148.1|160260.5|160170.5|160260.5|160170.5|160237.4|160147.4|22
1651839000000|2022-05-06 12:10:00|160259.9|160169.9|160261.4|160171.4|160261.8|160171.8|160259.3|160169.3|29
1651839010000|2022-05-06 12:10:10|160261.7|160171.7|160261.3|160171.3|160267.1|160177.1|160261.2|160171.2|35
1651839020000|2022-05-06 12:10:20|160261.5|160171.5|160261.9|160171.9|160263.8|160173.8|160261.3|160171.3|30
1651839030000|2022-05-06 12:10:30|160262.3|160172.3|160264.9|160174.9|160266.3|160176.3|160261.4|160171.4|32
1651839040000|2022-05-06 12:10:40|160264.5|160174.5|160262.5|160172.5|160264.5|160174.5|160261.3|160171.3|22
1651839050000|2022-05-06 12:10:50|160263.4|160173.4|160267|160177|160270.1|160180.1|160263.1|160173.1|30
1651839060000|2022-05-06 12:11:00|160266.2|160176.2|160328.7|160198.7|160331.6|160220.5|160257.9|160167.9|37
1651839070000|2022-05-06 12:11:10|160329.1|160199.1|160311.5|160181.5|160332.5|160202.5|160306.4|160176.4|34
1651839080000|2022-05-06 12:11:20|160311.2|160181.2|160314.1|160184.1|160317.6|160187.6|160308.6|160178.6|31
1651839090000|2022-05-06 12:11:30|160313.5|160183.5|160294.7|160204.7|160319.5|160210.7|160293.9|160183.5|27
1651839100000|2022-05-06 12:11:40|160295.4|160205.4|160291.7|160201.7|160296.5|160206.5|160291.7|160201.7|26
1651839110000|2022-05-06 12:11:50|160291.4|160201.4|160294.7|160164.7|160296.5|160203.7|160255.6|160160.6|37
1651839120000|2022-05-06 12:12:00|160292.1|160162.1|160375.4|160245.4|160376.2|160246.2|160290.9|160160.9|34
1651839130000|2022-05-06 12:12:10|160372.8|160242.8|160381.3|160251.3|160399.2|160269.2|160371.6|160241.6|39
1651839140000|2022-05-06 12:12:20|160380.6|160250.6|160390.6|160260.6|160391.7|160261.7|160380.6|160250.6|30
1651839150000|2022-05-06 12:12:30|160390.1|160260.1|160394.1|160264.1|160394.2|160264.2|160390.1|160260.1|19
1651839160000|2022-05-06 12:12:40|160394.3|160264.3|160456.9|160326.9|160457.6|160327.6|160391.4|160261.4|26
1651839170000|2022-05-06 12:12:50|160455.2|160325.2|160442.2|160312.2|160457.5|160327.5|160442.2|160312.2|39
1651839180000|2022-05-06 12:13:00|160442.4|160312.4|160453.3|160323.3|160458.3|160328.3|160441.2|160311.2|35
1651839190000|2022-05-06 12:13:10|160452|160322|160440.7|160310.7|160452|160322|160436.4|160306.4|29
1651839200000|2022-05-06 12:13:20|160440.9|160310.9|160437.7|160307.7|160441.1|160311.1|160437.4|160307.4|31
1651839210000|2022-05-06 12:13:30|160438.2|160308.2|160448.5|160318.5|160451|160321|160435.3|160305.3|30
1651839220000|2022-05-06 12:13:40|160448.1|160318.1|160450.6|160320.6|160460.4|160330.4|160443.5|160313.5|34
1651839230000|2022-05-06 12:13:50|160452|160322|160460|160330|160462.8|160332.8|160450.4|160320.4|28
1651839240000|2022-05-06 12:14:00|160459.9|160329.9|160458.2|160328.2|160460.6|160330.6|160455.5|160325.5|32
1651839250000|2022-05-06 12:14:10|160458.1|160328.1|160480.8|160350.8|160480.8|160350.8|160458.1|160328.1|30
1651839260000|2022-05-06 12:14:20|160481|160351|160481.1|160351.1|160481.4|160351.4|160475.4|160345.4|28
1651839270000|2022-05-06 12:14:30|160483.9|160353.9|160501.2|160371.2|160503.6|160373.6|160483.9|160353.9|29
1651839280000|2022-05-06 12:14:40|160503.6|160373.6|160520.6|160390.6|160520.6|160390.6|160500.8|160370.8|34
1651839290000|2022-05-06 12:14:50|160523.3|160393.3|160522.4|160392.4|160533.8|160403.8|160520.9|160390.9|37
1651839300000|2022-05-06 12:15:00|160523.6|160393.6|160516.3|160386.3|160523.6|160393.6|160512.8|160382.8|30
1651839310000|2022-05-06 12:15:10|160519.2|160389.2|160519.8|160389.8|160523.5|160393.5|160517|160387|17
1651839320000|2022-05-06 12:15:20|160519.7|160389.7|160527.1|160397.1|160533.5|160403.5|160519.7|160389.7|29
1651839330000|2022-05-06 12:15:30|160526.6|160396.6|160528|160398|160532.7|160402.7|160526.6|160396.6|25
1651839340000|2022-05-06 12:15:40|160528.2|160398.2|160530.7|160400.7|160531.2|160401.2|160526.9|160396.9|19
1651839350000|2022-05-06 12:15:50|160530.9|160400.9|160550.4|160420.4|160573.1|160443.1|160530.9|160400.9|33
1651839360000|2022-05-06 12:16:00|160555.3|160425.3|160522.9|160392.9|160559|160429|160502.3|160391.3|30
1651839370000|2022-05-06 12:16:10|160527.5|160397.5|160478.9|160348.9|160560|160430|160467.6|160344.1|36
1651839380000|2022-05-06 12:16:20|160476.5|160346.5|160420.7|160290.7|160482.6|160352.6|160413.1|160283.1|30
1651839390000|2022-05-06 12:16:30|160429.8|160299.8|160496.6|160366.6|160503.7|160375.6|160429.8|160299.8|29
1651839400000|2022-05-06 12:16:40|160498|160368|160502.4|160372.4|160504.8|160374.8|160497.1|160367.1|15
1651839410000|2022-05-06 12:16:50|160503.9|160373.9|160503|160373|160507.7|160377.7|160501|160371|25
1651839420000|2022-05-06 12:17:00|160503.1|160373.1|160500|160370|160508.9|160378.9|160496.4|160366.4|30
1651839430000|2022-05-06 12:17:10|160500.2|160370.2|160475.6|160385.6|160507.5|160399.3|160470.7|160370.2|37
1651839440000|2022-05-06 12:17:20|160474.6|160384.6|160475.4|160345.4|160492|160391.5|160471.6|160341.6|32
1651839450000|2022-05-06 12:17:30|160470.7|160340.7|160478.8|160348.8|160479.6|160349.6|160469.1|160339.1|33
1651839460000|2022-05-06 12:17:40|160477.6|160347.6|160483.2|160353.2|160489.7|160359.7|160476.2|160346.2|23
1651839470000|2022-05-06 12:17:50|160485.1|160355.1|160490.5|160360.5|160494.6|160364.6|160482.5|160352.5|24
1651839480000|2022-05-06 12:18:00|160492.2|160362.2|160485|160355|160492.2|160362.2|160484.1|160354.1|29
1651839490000|2022-05-06 12:18:10|160483.7|160353.7|160479.4|160349.4|160483.8|160353.8|160478.3|160348.3|33
1651839500000|2022-05-06 12:18:20|160480.9|160350.9|160483.5|160353.5|160484.3|160354.3|160477.4|160347.4|33
1651839510000|2022-05-06 12:18:30|160483.9|160353.9|160492.3|160362.3|160494.5|160385.6|160469.2|160353.9|22
1651839520000|2022-05-06 12:18:40|160493.5|160363.5|160493.6|160363.6|160503.5|160390.1|160463|160362.8|16
1651839530000|2022-05-06 12:18:50|160492.9|160362.9|160479.5|160349.5|160493.6|160377|160457.3|160348.7|28
1651839540000|2022-05-06 12:19:00|160480.7|160350.7|160477.9|160347.9|160481.7|160351.7|160477.7|160347.7|25
1651839550000|2022-05-06 12:19:10|160477.6|160347.6|160478.7|160348.7|160480|160350|160477.6|160347.6|17
1651839560000|2022-05-06 12:19:20|160479|160349|160467.8|160377.8|160489.4|160377.8|160466.4|160349|22
1651839570000|2022-05-06 12:19:30|160468.1|160378.1|160467.2|160377.2|160490.8|160378.8|160459.2|160350.2|26
1651839580000|2022-05-06 12:19:40|160465.6|160375.6|160469.5|160379.5|160471.9|160381.9|160463.4|160373.4|18
1651839590000|2022-05-06 12:19:50|160470.2|160380.2|160478.8|160388.8|160479.1|160389.1|160467|160377|23
1651839600000|2022-05-06 12:20:00|160477.6|160387.6|160474.7|160384.7|160482.8|160392.8|160473.4|160383.4|27
1651839610000|2022-05-06 12:20:10|160474.5|160384.5|160478.6|160388.6|160479.7|160389.7|160474.3|160384.3|20
1651839620000|2022-05-06 12:20:20|160477.8|160387.8|160476|160386|160478.6|160388.6|160474.9|160384.9|15
1651839630000|2022-05-06 12:20:30|160475.7|160385.7|160477.4|160387.4|160478|160388|160475.4|160385.4|22
1651839640000|2022-05-06 12:20:40|160478.7|160388.7|160474.6|160384.6|160478.7|160388.7|160473.3|160383.3|21
1651839650000|2022-05-06 12:20:50|160474.3|160384.3|160476.1|160386.1|160476.7|160386.7|160474.1|160384.1|17
1651839660000|2022-05-06 12:21:00|160476.2|160386.2|160437.5|160347.5|160486.3|160386.4|160437.3|160347.3|30
1651839670000|2022-05-06 12:21:10|160460.9|160330.9|160391.9|160301.9|160473.1|160343.1|160386.4|160278.6|37
1651839680000|2022-05-06 12:21:20|160391|160301|160408.4|160318.4|160424.7|160319.1|160391|160291.4|37
1651839690000|2022-05-06 12:21:30|160408.5|160318.5|160407.3|160317.3|160408.8|160318.8|160406.3|160316.3|19
1651839700000|2022-05-06 12:21:40|160407.1|160317.1|160398.7|160308.7|160408.1|160318.1|160392.1|160302.1|31
1651839710000|2022-05-06 12:21:50|160399.2|160309.2|160426.7|160296.7|160432.2|160315.4|160398.4|160295.5|26
1651839720000|2022-05-06 12:22:00|160429.1|160299.1|160432.5|160302.5|160432.8|160302.8|160427.4|160297.4|31
1651839730000|2022-05-06 12:22:10|160433.4|160303.4|160427.6|160297.6|160433.4|160303.4|160425.1|160295.1|24
1651839740000|2022-05-06 12:22:20|160428.2|160298.2|160395.4|160305.4|160428.4|160308.1|160393.6|160284.3|28
1651839750000|2022-05-06 12:22:30|160396.3|160306.3|160387.7|160297.7|160401.5|160311.5|160385.7|160295.7|35
1651839760000|2022-05-06 12:22:40|160386.4|160296.4|160402.8|160312.8|160403|160313|160385.1|160295.1|38
1651839770000|2022-05-06 12:22:50|160398.6|160308.6|160413.2|160283.2|160419.6|160308.6|160398.6|160282.5|32
1651839780000|2022-05-06 12:23:00|160393.7|160303.7|160384.7|160294.7|160404.7|160307.2|160384.2|160274.3|32
1651839790000|2022-05-06 12:23:10|160384.4|160294.4|160388.9|160298.9|160391.2|160301.2|160383.6|160293.6|29
1651839800000|2022-05-06 12:23:20|160388.8|160298.8|160391.3|160301.3|160391.3|160301.3|160385|160295|29
1651839810000|2022-05-06 12:23:30|160391|160301|160394.5|160304.5|160414.5|160305.6|160389.7|160283.2|30
1651839820000|2022-05-06 12:23:40|160393.4|160303.4|160423.3|160293.3|160426.5|160313.7|160392.7|160291.5|27
1651839830000|2022-05-06 12:23:50|160424.1|160294.1|160429.9|160299.9|160431.6|160301.6|160423.5|160293.5|26
1651839840000|2022-05-06 12:24:00|160430.3|160300.3|160428.4|160298.4|160430.3|160300.3|160427.3|160297.3|24
1651839850000|2022-05-06 12:24:10|160428.5|160298.5|160408.6|160318.6|160434.6|160322|160407.8|160297.7|22
1651839860000|2022-05-06 12:24:20|160408.1|160318.1|160396.8|160306.8|160409.4|160319.4|160396.8|160306.8|20
1651839870000|2022-05-06 12:24:30|160395.4|160305.4|160395.3|160305.3|160401.2|160311.2|160394.5|160304.5|28
1651839880000|2022-05-06 12:24:40|160395.4|160305.4|160324.1|160194.1|160395.4|160305.4|160320.9|160190.9|35
1651839890000|2022-05-06 12:24:50|160322.3|160192.3|160356.5|160226.5|160356.5|160242.3|160309.1|160179.1|38
1651839900000|2022-05-06 12:25:00|160354.6|160224.6|160333.5|160243.5|160364.7|160243.5|160332.2|160219.2|34
1651839910000|2022-05-06 12:25:10|160336|160246|160354.8|160224.8|160358|160249.6|160330.7|160223.8|35
1651839920000|2022-05-06 12:25:20|160323.2|160233.2|160340.9|160210.9|160351.3|160241.4|160322.4|160209.5|39
1651839930000|2022-05-06 12:25:30|160336.1|160206.1|160354.2|160224.2|160356.9|160247|160336.1|160206.1|37
1651839940000|2022-05-06 12:25:40|160355.7|160225.7|160352.8|160222.8|160361.4|160231.4|160352.6|160222.6|33
1651839950000|2022-05-06 12:25:50|160350.9|160220.9|160355.3|160225.3|160361|160247.3|160319.7|160220.5|37
1651839960000|2022-05-06 12:26:00|160356.3|160226.3|160360.9|160230.9|160361.9|160231.9|160355.1|160225.1|32
1651839970000|2022-05-06 12:26:10|160361.2|160231.2|160348.2|160218.2|160361.2|160247|160333.7|160217.4|35
1651839980000|2022-05-06 12:26:20|160353.5|160223.5|160353.3|160223.3|160360.6|160230.6|160350|160220|23
1651839990000|2022-05-06 12:26:30|160354.2|160224.2|160361.2|160231.2|160362.5|160232.5|160353.9|160223.9|30
1651840000000|2022-05-06 12:26:40|160353.5|160223.5|160358|160228|160359.6|160229.6|160351.8|160221.8|35
1651840010000|2022-05-06 12:26:50|160358.6|160228.6|160367.9|160237.9|160368.1|160238.1|160353.1|160223.1|25
1651840020000|2022-05-06 12:27:00|160365.6|160235.6|160361|160231|160367.7|160237.7|160361|160231|24
1651840030000|2022-05-06 12:27:10|160364.1|160234.1|160359.4|160229.4|160367.5|160237.5|160359.4|160229.4|28
1651840040000|2022-05-06 12:27:20|160361.2|160231.2|160358.4|160228.4|160364.7|160234.7|160358.4|160228.4|31
1651840050000|2022-05-06 12:27:30|160358.6|160228.6|160358|160228|160359|160229|160358|160228|20
1651840060000|2022-05-06 12:27:40|160357.9|160227.9|160356.5|160226.5|160360.5|160230.5|160350.1|160220.1|25
1651840070000|2022-05-06 12:27:50|160356.6|160226.6|160348.2|160218.2|160356.6|160226.6|160345.1|160215.1|21
1651840080000|2022-05-06 12:28:00|160361.1|160231.1|160351.8|160221.8|160374.1|160244.1|160346.5|160216.5|25
1651840090000|2022-05-06 12:28:10|160357.9|160227.9|160348.6|160218.6|160367.6|160237.6|160348.6|160218.6|21
1651840100000|2022-05-06 12:28:20|160349.2|160219.2|160336.5|160206.5|160361.6|160231.6|160334.6|160204.6|26
1651840110000|2022-05-06 12:28:30|160338.7|160208.7|160348.7|160218.7|160351.9|160221.9|160338.6|160208.6|28
1651840120000|2022-05-06 12:28:40|160348.3|160218.3|160352.8|160222.8|160355.4|160225.4|160345.1|160215.1|25
1651840130000|2022-05-06 12:28:50|160353.3|160223.3|160354.8|160224.8|160362.9|160232.9|160348.4|160218.4|28
1651840140000|2022-05-06 12:29:00|160354.3|160224.3|160342.6|160212.6|160363.6|160233.6|160342.6|160212.6|25
1651840150000|2022-05-06 12:29:10|160339.7|160209.7|160449.7|160319.7|160460.5|160330.5|160339.7|160209.7|23
1651840160000|2022-05-06 12:29:20|160450.6|160320.6|160435.5|160305.5|160520.7|160325.3|160431.1|160205|24
1651840170000|2022-05-06 12:29:30|160439.2|160309.2|160455.9|160291.7|160455.9|160309.2|160412.2|160247.5|27
1651840180000|2022-05-06 12:29:40|160438.1|160308.1|160445.5|160315.5|160562.5|160315.5|160433.5|160220.5|13
1651840190000|2022-05-06 12:29:50|160597.9|160255.9|160514.1|160219.9|160597.9|160308|160456.9|160212.9|21
1651840200000|2022-05-06 12:30:00|160516|160213.2|160504.1|160233.5|160526.1|160243.8|160477.5|160183.9|24
1651840210000|2022-05-06 12:30:10|160486.9|160229.9|160366.8|160206.8|160536.8|160267|160346.4|160146.3|28
1651840220000|2022-05-06 12:30:20|160431.9|160193.3|160221.2|160091.2|160433.9|160247.4|160203.9|160073.9|24
1651840230000|2022-05-06 12:30:30|160217|160087|159931.4|159801.4|160217|160087|159931|159801|29
1651840240000|2022-05-06 12:30:40|159935.4|159805.4|160003.9|159820|160003.9|159834.3|159932.3|159787.9|28
1651840250000|2022-05-06 12:30:50|160053.4|159868.6|159933.3|159771.6|160053.4|159917.3|159904.5|159733.8|29
1651840260000|2022-05-06 12:31:00|159938.9|159763.8|159971.5|159787.9|160154.7|159960.5|159938.9|159763.8|28
1651840270000|2022-05-06 12:31:10|159963.6|159767.1|159951.9|159723.9|160039.7|159830.1|159905.8|159679.7|29
1651840280000|2022-05-06 12:31:20|159944.8|159710|160078.7|159850.1|160091.8|159862.2|159944.8|159710|29
1651840290000|2022-05-06 12:31:30|160101.5|159870.5|160138.8|159893.3|160297.1|160043.7|160070.7|159870.5|28
1651840300000|2022-05-06 12:31:40|160133.3|159892|160301.3|160088.7|160310.4|160125.4|160120.7|159890.5|29
1651840310000|2022-05-06 12:31:50|160294.1|160073.1|160288.9|160029.5|160304.7|160087.5|160255.7|160006.2|28
1651840320000|2022-05-06 12:32:00|160280.4|160014.9|160217.1|159995.1|160282.1|160114.9|160131.3|159982.9|37
1651840330000|2022-05-06 12:32:10|160208.6|159997.2|160113.5|159983.5|160210.7|160040.3|160113.5|159946.4|40
1651840340000|2022-05-06 12:32:20|160127.7|159997.7|160108.7|159978.7|160179.9|159997.7|160099.2|159942.8|40
1651840350000|2022-05-06 12:32:30|160104.8|159974.8|160106.4|159976.4|160123.9|159993.9|160059.7|159929.7|39
1651840360000|2022-05-06 12:32:40|160103.2|159973.2|160079.1|159949.1|160108.3|159978.3|160074.6|159944.6|40
1651840370000|2022-05-06 12:32:50|160085.4|159955.4|160129.6|159999.6|160132.1|160002.1|160061.7|159931.7|40
1651840380000|2022-05-06 12:33:00|160116.6|159986.6|160177.1|160047.1|160199|160069|160102.4|159972.4|38
1651840390000|2022-05-06 12:33:10|160178.2|160048.2|160138.4|160008.4|160181.5|160051|160131.7|159977.9|39
1651840400000|2022-05-06 12:33:20|160139.1|160009.1|160114.5|159984.5|160148.6|160018.6|160111.2|159981.2|40
1651840410000|2022-05-06 12:33:30|160106.4|159976.4|160048.7|159918.7|160133.5|160003.5|160024.7|159894.7|39
1651840420000|2022-05-06 12:33:40|160050|159920|160103.4|159973.4|160113|159983|160049.1|159919.1|40
1651840430000|2022-05-06 12:33:50|160104.7|159974.7|160092.2|159962.2|160107.8|159977.8|160088.7|159958.7|39
1651840440000|2022-05-06 12:34:00|160079.9|159949.9|160097.3|159967.3|160104|159974|160077.8|159947.8|39
1651840450000|2022-05-06 12:34:10|160096.7|159966.7|160006.1|159876.1|160096.7|159966.7|159984.6|159854.6|39
1651840460000|2022-05-06 12:34:20|160014.7|159884.7|160049.3|159919.3|160049.3|159919.3|159972|159842|39
1651840470000|2022-05-06 12:34:30|160050.9|159920.9|160052.1|159922.1|160055.8|159925.8|160043.9|159913.9|39
1651840480000|2022-05-06 12:34:40|160053.4|159923.4|159972.6|159842.6|160053.5|159923.5|159958.5|159828.5|40
1651840490000|2022-05-06 12:34:50|159969.9|159839.9|160027.4|159897.4|160050.4|159920.4|159963.3|159833.3|40
1651840500000|2022-05-06 12:35:00|160021.1|159891.1|159991.7|159861.7|160045.9|159915.9|159991.7|159861.7|40
1651840510000|2022-05-06 12:35:10|159994.8|159864.8|160018.8|159888.8|160031.3|159901.3|159988|159858|40
1651840520000|2022-05-06 12:35:20|160019.7|159889.7|160036.6|159906.6|160047.6|159917.6|159981.5|159851.5|38
1651840530000|2022-05-06 12:35:30|160038.2|159908.2|159969.7|159839.7|160038.2|159908.2|159957.3|159827.3|40
1651840540000|2022-05-06 12:35:40|159973.1|159843.1|159942.7|159812.7|159977.9|159847.9|159928.5|159798.5|39
1651840550000|2022-05-06 12:35:50|159939.5|159809.5|159890|159760|159945.4|159815.4|159876.2|159746.2|38
1651840560000|2022-05-06 12:36:00|159886.6|159756.6|159788.5|159658.5|159896.5|159766.5|159782.7|159652.7|39
1651840570000|2022-05-06 12:36:10|159781.5|159651.5|159671.5|159541.5|159781.5|159651.5|159659|159529|40
1651840580000|2022-05-06 12:36:20|159673.5|159543.5|159591.9|159461.9|159696.4|159566.4|159581.6|159451.6|37
1651840590000|2022-05-06 12:36:30|159588.3|159458.3|159577|159447|159598|159468|159575|159445|36
1651840600000|2022-05-06 12:36:40|159578.5|159448.5|159455.1|159325.1|159578.5|159448.5|159330.2|159200.2|40
1651840610000|2022-05-06 12:36:50|159458.9|159328.9|159419.7|159289.7|159458.9|159328.9|159385|159255|40
1651840620000|2022-05-06 12:37:00|159418.7|159288.7|159460.9|159330.9|159460.9|159330.9|159397.9|159267.9|39
1651840630000|2022-05-06 12:37:10|159456.1|159326.1|159413.6|159283.6|159492.2|159330.2|159394.8|159264.8|39
1651840640000|2022-05-06 12:37:20|159418.3|159288.3|159453.9|159323.9|159464.4|159334.4|159418.3|159288.3|40
1651840650000|2022-05-06 12:37:30|159447.2|159317.2|159333.7|159203.7|159461.5|159331.5|159330.6|159200.6|39
1651840660000|2022-05-06 12:37:40|159316.2|159186.2|159065.8|158844.6|159324.1|159194.1|159023.3|158832.4|40
1651840670000|2022-05-06 12:37:50|159018.5|158888.5|159116|158986|159132.9|159002.9|158943.5|158813.5|40
1651840680000|2022-05-06 12:38:00|159118.5|158988.5|159121.9|158991.9|159152.1|159003.7|159067|158910.4|39
1651840690000|2022-05-06 12:38:10|159127.1|158997.1|159256.4|159126.4|159279.6|159149.6|159116.1|158986.1|40
1651840700000|2022-05-06 12:38:20|159257.4|159127.4|159305.8|159175.8|159339.5|159209.5|159257.4|159085.6|40
1651840710000|2022-05-06 12:38:30|159310.9|159180.9|159373.1|159243.1|159397.3|159267.3|159308.3|159178.3|40
1651840720000|2022-05-06 12:38:40|159359.2|159229.2|159357.5|159227.5|159359.2|159229.2|159309.4|159179.4|39
1651840730000|2022-05-06 12:38:50|159363.1|159233.1|159265.1|159135.1|159363.1|159233.1|159207.6|159077.6|39
1651840740000|2022-05-06 12:39:00|159262.3|159132.3|159133.2|159003.2|159279.9|159149.9|159112.6|158982.6|38
1651840750000|2022-05-06 12:39:10|159138|159008|159213.3|159083.3|159237.2|159107.2|159127.9|158997.9|39
1651840760000|2022-05-06 12:39:20|159216.5|159086.5|159210.2|159080.2|159263.6|159133.6|159208.7|159078.7|39
1651840770000|2022-05-06 12:39:30|159208.2|159078.2|159193.1|159063.1|159208.2|159078.2|159174|159044|39
1651840780000|2022-05-06 12:39:40|159195.6|159065.6|159167.2|159037.2|159195.6|159065.6|159154|159024|41
1651840790000|2022-05-06 12:39:50|159201.5|159071.5|159278.5|159148.5|159278.5|159148.5|159184.7|159054.7|35
1651840800000|2022-05-06 12:40:00|159283.3|159153.3|159397.7|159267.7|159470.4|159311|159283.3|159153.3|40
1651840810000|2022-05-06 12:40:10|159395.2|159265.2|159367.4|159165.5|159434.8|159265.2|159235.6|159105.6|38
1651840820000|2022-05-06 12:40:20|159369.3|159157.2|159382.3|159182.3|159383.8|159223.4|159327.5|159137.8|40
1651840830000|2022-05-06 12:40:30|159384.9|159183|159381.2|159173.7|159404.3|159219.1|159349.1|159152.7|36
1651840840000|2022-05-06 12:40:40|159398.1|159170.7|159351.9|159221.9|159399.7|159228.3|159351.9|159148.3|40
1651840850000|2022-05-06 12:40:50|159350.3|159220.3|159338.1|159208.1|159389.7|159225.2|159251.7|159121.7|35
1651840860000|2022-05-06 12:41:00|159371.6|159167.6|159355.6|159225.6|159390.3|159226.7|159342.2|159167.6|31
1651840870000|2022-05-06 12:41:10|159370.2|159240.2|159347.8|159217.8|159481.3|159321.8|159342.9|159212.9|40
1651840880000|2022-05-06 12:41:20|159344.3|159214.3|159389.1|159259.1|159391.9|159261.9|159286.2|159156.2|39
1651840890000|2022-05-06 12:41:30|159413.2|159283.2|159493.7|159363.7|159502|159372|159413.2|159283.2|40
1651840900000|2022-05-06 12:41:40|159500.6|159370.6|159431.6|159301.6|159609.9|159479.9|159431.6|159301.6|39
1651840910000|2022-05-06 12:41:50|159433.4|159303.4|159520.8|159390.8|159525.9|159395.9|159433.4|159303.4|39
1651840920000|2022-05-06 12:42:00|159519.6|159389.6|159446.6|159316.6|159519.6|159389.6|159432.1|159302.1|39
1651840930000|2022-05-06 12:42:10|159445.2|159315.2|159442.4|159312.4|159447.1|159317.1|159425.5|159295.5|37
1651840940000|2022-05-06 12:42:20|159442.2|159312.2|159498.2|159368.2|159584.4|159454.4|159440.2|159310.2|40
1651840950000|2022-05-06 12:42:30|159498.8|159368.8|159573.8|159443.8|159577.7|159447.7|159491|159361|40
1651840960000|2022-05-06 12:42:40|159573.4|159443.4|159502|159372|159586.3|159443.7|159488.3|159358.3|38
1651840970000|2022-05-06 12:42:50|159501.6|159371.6|159567.4|159437.4|159567.4|159437.4|159470.2|159340.2|40
1651840980000|2022-05-06 12:43:00|159573.5|159443.5|159564.9|159434.9|159573.5|159443.5|159522.4|159392.4|38
1651840990000|2022-05-06 12:43:10|159564.3|159434.3|159496|159366|159565.3|159435.3|159496|159366|40
1651841000000|2022-05-06 12:43:20|159497.3|159367.3|159513.5|159383.5|159540.8|159410.8|159489.5|159359.5|39
1651841010000|2022-05-06 12:43:30|159511.8|159381.8|159575.7|159445.7|159578.6|159448.6|159507.3|159377.3|40
1651841020000|2022-05-06 12:43:40|159577.9|159447.9|159678|159548|159682.9|159552.9|159572.1|159442.1|37
1651841030000|2022-05-06 12:43:50|159681|159551|159715.3|159585.3|159715.3|159585.3|159658.8|159528.8|40
1651841040000|2022-05-06 12:44:00|159715.8|159585.8|159646.2|159516.2|159715.8|159585.8|159635|159505|36
1651841050000|2022-05-06 12:44:10|159645.3|159515.3|159651.7|159521.7|159652.7|159522.7|159638.7|159508.7|37
1651841060000|2022-05-06 12:44:20|159650.7|159520.7|159632.1|159502.1|159650.7|159520.7|159630.7|159500.7|37
1651841070000|2022-05-06 12:44:30|159644.8|159514.8|159712.5|159582.5|159713.7|159583.7|159644.8|159514.8|34
1651841080000|2022-05-06 12:44:40|159713.8|159583.8|159720.7|159590.7|159720.7|159590.7|159705.4|159575.4|37
1651841090000|2022-05-06 12:44:50|159722.2|159592.2|159603.9|159473.9|159722.2|159592.2|159603.9|159473.9|38
1651841100000|2022-05-06 12:45:00|159608.4|159478.4|159686.8|159556.8|159686.8|159556.8|159608.4|159478.4|37
1651841110000|2022-05-06 12:45:10|159686.4|159556.4|159700.9|159570.9|159712.5|159582.5|159675.7|159545.7|36
1651841120000|2022-05-06 12:45:20|159706.9|159576.9|159772.1|159642.1|159786.3|159656.3|159703.1|159573.1|36
1651841130000|2022-05-06 12:45:30|159777|159647|159754.8|159624.8|159787.7|159657.7|159753.9|159623.9|33
1651841140000|2022-05-06 12:45:40|159755.6|159625.6|159792|159662|159797.2|159667.2|159751.7|159621.7|35
1651841150000|2022-05-06 12:45:50|159780.1|159650.1|159728.5|159598.5|159780.1|159650.1|159724|159594|38
1651841160000|2022-05-06 12:46:00|159731.8|159601.8|159754.3|159624.3|159771.6|159641.6|159731.8|159601.8|39
1651841170000|2022-05-06 12:46:10|159755.4|159625.4|159805.9|159675.9|159817.4|159706.1|159748.5|159625.1|39
1651841180000|2022-05-06 12:46:20|159805.2|159675.2|159855.4|159725.4|159855.4|159725.4|159779.6|159649.6|35
1651841190000|2022-05-06 12:46:30|159853.5|159723.5|159925.9|159795.9|159939|159809|159848.4|159718.4|38
1651841200000|2022-05-06 12:46:40|159928.1|159798.1|159936.8|159806.8|159941.5|159811.5|159919.2|159789.2|36
1651841210000|2022-05-06 12:46:50|159938.5|159808.5|159929.9|159799.9|159938.5|159808.5|159878.6|159748.6|38
1651841220000|2022-05-06 12:47:00|159936.2|159806.2|159909.3|159779.3|159936.2|159806.2|159900.6|159770.6|39
1651841230000|2022-05-06 12:47:10|159923.8|159793.8|159852.6|159722.6|159923.8|159793.8|159826.4|159696.4|36
1651841240000|2022-05-06 12:47:20|159848|159718|159848.4|159718.4|159858.8|159728.8|159844.1|159714.1|35
1651841250000|2022-05-06 12:47:30|159848.3|159718.3|159852.6|159722.6|159858|159728|159848.3|159718.3|24
1651841260000|2022-05-06 12:47:40|159853.6|159723.6|159869.6|159739.6|159875.4|159745.4|159851.8|159721.8|29
1651841270000|2022-05-06 12:47:50|159869.8|159739.8|159957.4|159827.4|159957.4|159827.4|159869.8|159739.8|40
1651841280000|2022-05-06 12:48:00|159954.4|159824.4|159915.4|159785.4|159954.4|159824.4|159904.7|159774.7|30
1651841290000|2022-05-06 12:48:10|159908.8|159778.8|159915.8|159785.8|159923|159793|159908.8|159778.8|30
1651841300000|2022-05-06 12:48:20|159916.6|159786.6|159912.2|159782.2|159919.7|159789.7|159911.4|159781.4|29
1651841310000|2022-05-06 12:48:30|159910.9|159780.9|159756.2|159626.2|159913.1|159783.1|159722.1|159610.9|35
1651841320000|2022-05-06 12:48:40|159761.4|159631.4|159746.2|159616.2|159775.9|159645.9|159731.8|159612.2|40
1651841330000|2022-05-06 12:48:50|159745.1|159615.1|159756.7|159626.7|159775.5|159649|159735.4|159614.4|39
1651841340000|2022-05-06 12:49:00|159755.5|159625.5|159854.9|159724.9|159869.3|159739.3|159755.5|159625.5|40
1651841350000|2022-05-06 12:49:10|159855.1|159725.1|159842.6|159752.6|159883.7|159753.7|159841.7|159719.6|36
1651841360000|2022-05-06 12:49:20|159842.9|159752.9|159857.4|159767.4|159878.6|159767.4|159840.6|159733|31
1651841370000|2022-05-06 12:49:30|159856.2|159766.2|159982.9|159852.9|160001.1|159871.1|159849.8|159759.8|40
1651841380000|2022-05-06 12:49:40|159987.9|159857.9|159951.2|159821.2|159999|159869|159938.5|159808.5|39
1651841390000|2022-05-06 12:49:50|159947|159817|160027.8|159897.8|160027.8|159916.1|159927.1|159817|38
1651841400000|2022-05-06 12:50:00|160025.4|159895.4|159965.1|159835.1|160025.4|159895.4|159911|159781|39
1651841410000|2022-05-06 12:50:10|159968.5|159838.5|159995.1|159865.1|160038.1|159908.1|159966.4|159836.4|37
1651841420000|2022-05-06 12:50:20|159994.1|159864.1|160024.9|159894.9|160024.9|159894.9|159982|159852|34
1651841430000|2022-05-06 12:50:30|160023.2|159893.2|160026.4|159896.4|160034.4|159915.4|160005.4|159891.9|29
1651841440000|2022-05-06 12:50:40|160025.8|159895.8|160025.9|159895.9|160029.6|159899.6|160025.6|159895.6|24
1651841450000|2022-05-06 12:50:50|160025.8|159895.8|160003.3|159913.3|160031.2|159921.9|160001.7|159892.4|34
1651841460000|2022-05-06 12:51:00|160022.8|159892.8|160036.6|159906.6|160040.8|159910.8|160003|159873|39
1651841470000|2022-05-06 12:51:10|160038.2|159908.2|160038.1|159908.1|160046|159916|160032.4|159902.4|37
1651841480000|2022-05-06 12:51:20|160035.5|159905.5|159917.2|159787.2|160036.4|159906.4|159896.1|159766.1|39
1651841490000|2022-05-06 12:51:30|159918.1|159788.1|159907.9|159777.9|159923.6|159793.6|159899.6|159769.6|38
1651841500000|2022-05-06 12:51:40|159905.7|159775.7|159919.5|159789.5|159921.7|159794.6|159879.3|159749.3|40
1651841510000|2022-05-06 12:51:50|159920.4|159790.4|159911.3|159781.3|159924.8|159806.7|159870.1|159757.2|40
1651841520000|2022-05-06 12:52:00|159895.2|159765.2|159922|159792|159928.2|159798.2|159895.2|159765.2|37
1651841530000|2022-05-06 12:52:10|159923.6|159793.6|159917.3|159787.3|159940.3|159810.3|159912.1|159782.1|38
1651841540000|2022-05-06 12:52:20|159916.6|159786.6|159930.6|159800.6|159930.6|159800.6|159881.4|159751.4|39
1651841550000|2022-05-06 12:52:30|159934.6|159804.6|159969.2|159839.2|159976.4|159859|159927.4|159797.4|38
1651841560000|2022-05-06 12:52:40|159991.7|159861.7|159996.7|159866.7|160018.5|159888.5|159972.3|159842.3|39
1651841570000|2022-05-06 12:52:50|160002.3|159872.3|160040.5|159910.5|160043.8|159913.8|159999.5|159869.5|38
1651841580000|2022-05-06 12:53:00|160037.2|159907.2|160156.4|160026.4|160156.4|160026.4|160027.6|159897.6|37
1651841590000|2022-05-06 12:53:10|160154.5|160024.5|160170|160040|160170|160040|160136|160006|40
1651841600000|2022-05-06 12:53:20|160163.4|160033.4|160183|160053|160192.1|160062.1|160163.4|160033.4|38
1651841610000|2022-05-06 12:53:30|160182|160052|160277.8|160147.8|160282.7|160152.7|160166.5|160052|39
1651841620000|2022-05-06 12:53:40|160270.9|160140.9|160316|160186|160326.3|160196.3|160270.9|160140.9|40
1651841630000|2022-05-06 12:53:50|160315.8|160185.8|160235.7|160105.7|160315.8|160185.8|160221.6|160091.6|40
1651841640000|2022-05-06 12:54:00|160229.9|160099.9|160213.1|160083.1|160236.1|160106.1|160181.7|160066|40
1651841650000|2022-05-06 12:54:10|160210.2|160080.2|160288.6|160158.6|160294.2|160164.2|160197.9|160067.9|37
1651841660000|2022-05-06 12:54:20|160283.8|160153.8|160191|160061|160301.9|160171.9|160164.8|160034.8|39
1651841670000|2022-05-06 12:54:30|160196.1|160066.1|160168.1|160038.1|160218.6|160088.6|160150.2|160033.4|39
1651841680000|2022-05-06 12:54:40|160168.6|160038.6|160240.4|160110.4|160248.1|160118.1|160151.7|160021.7|36
1651841690000|2022-05-06 12:54:50|160242.4|160112.4|160248.7|160118.7|160255.8|160125.8|160215.7|160085.7|39
1651841700000|2022-05-06 12:55:00|160247.4|160117.4|160224.4|160094.4|160260.2|160130.2|160224.4|160094.4|40
1651841710000|2022-05-06 12:55:10|160234.2|160104.2|160253.6|160123.6|160275.4|160145.4|160230.7|160100.7|35
1651841720000|2022-05-06 12:55:20|160253.2|160123.2|160257.1|160127.1|160260.8|160130.8|160223|160093|37
1651841730000|2022-05-06 12:55:30|160261.4|160131.4|160276.4|160146.4|160277.8|160147.8|160242.5|160112.5|37
1651841740000|2022-05-06 12:55:40|160283.2|160153.2|160327.9|160197.9|160351.4|160221.4|160283.2|160153.2|40
1651841750000|2022-05-06 12:55:50|160335.6|160205.6|160383.1|160253.1|160398|160268|160335.6|160205.6|38
1651841760000|2022-05-06 12:56:00|160381.9|160251.9|160418.2|160288.2|160438.1|160308.1|160381.3|160251.3|39
1651841770000|2022-05-06 12:56:10|160408.9|160278.9|160344|160214|160408.9|160278.9|160328.4|160198.4|36
1651841780000|2022-05-06 12:56:20|160343.2|160213.2|160372.7|160242.7|160401.4|160271.4|160343.2|160213.2|39
1651841790000|2022-05-06 12:56:30|160367.1|160237.1|160360.2|160230.2|160403.3|160273.3|160354.8|160224.8|41
1651841800000|2022-05-06 12:56:40|160327.5|160197.5|160330.4|160200.4|160338.2|160208.2|160303.8|160173.8|40
1651841810000|2022-05-06 12:56:50|160324.9|160194.9|160251.3|160121.3|160336.8|160206.8|160250.1|160120.1|39
1651841820000|2022-05-06 12:57:00|160256.4|160126.4|160283.4|160153.4|160286.1|160156.1|160236.9|160106.9|33
1651841830000|2022-05-06 12:57:10|160282.5|160152.5|160319.7|160189.7|160327.9|160197.9|160277.1|160147.1|41
1651841840000|2022-05-06 12:57:20|160313.5|160183.5|160372.3|160242.3|160377.9|160247.9|160283.7|160153.7|38
1651841850000|2022-05-06 12:57:30|160373.5|160243.5|160357.7|160227.7|160497.7|160367.7|160357.6|160227.6|39
1651841860000|2022-05-06 12:57:40|160360.2|160230.2|160327|160197|160366|160236|160319.9|160189.9|38
1651841870000|2022-05-06 12:57:50|160326.8|160196.8|160303.4|160173.4|160328.7|160198.7|160286.2|160156.2|39
1651841880000|2022-05-06 12:58:00|160306.9|160176.9|160291.1|160161.1|160310.1|160180.1|160283.2|160153.2|39
1651841890000|2022-05-06 12:58:10|160281.8|160151.8|160323.1|160193.1|160324.7|160194.7|160276.7|160146.7|38
1651841900000|2022-05-06 12:58:20|160322.9|160192.9|160241.1|160111.1|160327.1|160197.1|160230.5|160100.5|38
1651841910000|2022-05-06 12:58:30|160240.6|160110.6|160278.4|160148.4|160291.5|160161.5|160240.6|160110.6|37
1651841920000|2022-05-06 12:58:40|160283.1|160153.1|160295.4|160165.4|160309.9|160179.9|160275.7|160145.7|38
1651841930000|2022-05-06 12:58:50|160293.9|160163.9|160335.6|160205.6|160370.1|160240.1|160293.2|160163.2|37
1651841940000|2022-05-06 12:59:00|160337.8|160207.8|160267|160137|160337.8|160207.8|160234.3|160115.5|40
1651841950000|2022-05-06 12:59:10|160261.8|160131.8|160327.1|160197.1|160342.2|160212.2|160228.5|160125.9|39
1651841960000|2022-05-06 12:59:20|160304.9|160174.9|160371.7|160241.7|160374.1|160244.1|160304.9|160174.9|40
1651841970000|2022-05-06 12:59:30|160389.3|160259.3|160396.8|160266.8|160405.2|160275.2|160381.1|160251.1|38
1651841980000|2022-05-06 12:59:40|160394.7|160264.7|160471.2|160341.2|160483.5|160353.5|160388.8|160262.6|40
1651841990000|2022-05-06 12:59:50|160471|160341|160455.5|160325.5|160471.2|160341.2|160417.3|160310.4|39
1651842000000|2022-05-06 13:00:00|160476.4|160346.4|160435.2|160305.2|160476.4|160346.4|160425.5|160295.5|39
1651842010000|2022-05-06 13:00:10|160432.2|160302.2|160364.2|160234.2|160433.6|160303.6|160353.2|160223.2|39
1651842020000|2022-05-06 13:00:20|160371.6|160241.6|160349.8|160219.8|160375.4|160245.4|160322.7|160192.8|40
1651842030000|2022-05-06 13:00:30|160342.2|160212.2|160316.8|160186.8|160354.4|160224.4|160300.6|160170.6|37
1651842040000|2022-05-06 13:00:40|160316.6|160186.6|160367.7|160237.7|160376.5|160246.5|160295.1|160165.1|39
1651842050000|2022-05-06 13:00:50|160373.3|160243.3|160390.2|160260.2|160391.9|160261.9|160372.5|160242.5|39
1651842060000|2022-05-06 13:01:00|160384.3|160254.3|160433.5|160303.5|160436|160306|160384.3|160254.3|33
1651842070000|2022-05-06 13:01:10|160435.4|160305.4|160430.7|160300.7|160442|160312|160429.8|160299.8|32
1651842080000|2022-05-06 13:01:20|160429.6|160299.6|160398.4|160268.4|160429.7|160299.7|160382|160252|37
1651842090000|2022-05-06 13:01:30|160399.6|160269.6|160417.7|160287.7|160419.9|160289.9|160390.7|160260.7|35
1651842100000|2022-05-06 13:01:40|160418|160288|160421.9|160291.9|160436.3|160306.3|160417.9|160287.9|33
1651842110000|2022-05-06 13:01:50|160419.6|160289.6|160411.1|160281.1|160430.7|160300.7|160411.1|160281.1|33
1651842120000|2022-05-06 13:02:00|160410.1|160280.1|160351.7|160221.7|160414|160284|160345.4|160215.4|34
1651842130000|2022-05-06 13:02:10|160354.5|160224.5|160370.3|160240.3|160392.2|160262.2|160354.5|160224.5|39
1651842140000|2022-05-06 13:02:20|160370.6|160240.6|160379.8|160249.8|160400.2|160270.2|160369.9|160239.9|33
1651842150000|2022-05-06 13:02:30|160381.7|160251.7|160380.8|160250.8|160384.4|160254.4|160378.6|160248.6|29
1651842160000|2022-05-06 13:02:40|160381|160251|160399.6|160269.6|160415.3|160285.3|160381|160251|39
1651842170000|2022-05-06 13:02:50|160369.5|160239.5|160388.3|160258.3|160418.9|160288.9|160355.6|160225.6|39
1651842180000|2022-05-06 13:03:00|160353.6|160223.6|160428.3|160298.3|160429.6|160299.6|160346.1|160216.1|37
1651842190000|2022-05-06 13:03:10|160427.7|160297.7|160421.2|160291.2|160439.3|160317.2|160407.2|160284.2|38
1651842200000|2022-05-06 13:03:20|160422.7|160292.7|160377.8|160247.8|160435.7|160324.5|160375.9|160245.9|34
1651842210000|2022-05-06 13:03:30|160383.7|160253.7|160380.1|160250.1|160398.4|160268.4|160380.1|160250.1|37
1651842220000|2022-05-06 13:03:40|160385.9|160255.9|160539.5|160409.5|160542.1|160412.1|160385.9|160255.9|38
1651842230000|2022-05-06 13:03:50|160542.2|160412.2|160497.1|160367.1|160542.2|160412.2|160461.6|160331.6|39
1651842240000|2022-05-06 13:04:00|160501.3|160371.3|160505.5|160375.5|160519.4|160389.4|160497.6|160367.6|35
1651842250000|2022-05-06 13:04:10|160505|160375|160503.1|160373.1|160506.8|160376.8|160492.7|160362.7|35
1651842260000|2022-05-06 13:04:20|160517.5|160387.5|160437.5|160307.5|160517.5|160387.5|160419.4|160294.7|37
1651842270000|2022-05-06 13:04:30|160434.8|160304.8|160427.9|160297.9|160434.8|160324.3|160404.7|160274.7|39
1651842280000|2022-05-06 13:04:40|160428.9|160298.9|160414.5|160284.5|160429.5|160304.7|160394.7|160266.9|38
1651842290000|2022-05-06 13:04:50|160398.2|160268.2|160591.8|160461.8|160611|160481|160398.2|160268.2|38
1651842300000|2022-05-06 13:05:00|160598.9|160468.9|160604.5|160474.5|160609.5|160479.5|160584.1|160454.1|39
1651842310000|2022-05-06 13:05:10|160609.5|160479.5|160586.4|160456.4|160610.5|160480.5|160585.7|160455.7|40
1651842320000|2022-05-06 13:05:20|160586.6|160456.6|160596.2|160466.2|160609.7|160479.7|160586.6|160456.6|38
1651842330000|2022-05-06 13:05:30|160596.7|160466.7|160572.9|160442.9|160597.6|160467.6|160553.1|160423.1|40
1651842340000|2022-05-06 13:05:40|160571.3|160441.3|160583.8|160453.8|160584.2|160454.2|160571.3|160441.3|40
1651842350000|2022-05-06 13:05:50|160588.1|160458.1|160547.4|160417.4|160604.4|160474.4|160540.1|160410.1|40
1651842360000|2022-05-06 13:06:00|160545.5|160415.5|160563.4|160433.4|160579.1|160449.1|160544.1|160414.1|37
1651842370000|2022-05-06 13:06:10|160564.3|160434.3|160540.1|160410.1|160566.8|160436.8|160515.8|160385.8|39
1651842380000|2022-05-06 13:06:20|160539|160409|160541.3|160411.3|160541.3|160411.3|160537.4|160407.4|33
1651842390000|2022-05-06 13:06:30|160542.1|160412.1|160482.7|160352.7|160542.1|160412.1|160471.3|160341.3|36
1651842400000|2022-05-06 13:06:40|160479.5|160349.5|160486.9|160356.9|160486.9|160356.9|160474.6|160344.6|27
1651842410000|2022-05-06 13:06:50|160486.1|160356.1|160485.4|160355.4|160488.1|160358.1|160481.7|160351.7|30
1651842420000|2022-05-06 13:07:00|160485.7|160355.7|160485.7|160355.7|160491.5|160361.5|160482|160352|28
1651842430000|2022-05-06 13:07:10|160486.5|160356.5|160483.6|160353.6|160488.8|160358.8|160481.9|160351.9|28
1651842440000|2022-05-06 13:07:20|160484.5|160354.5|160427.6|160297.6|160486.1|160356.1|160411.7|160281.7|29
1651842450000|2022-05-06 13:07:30|160430.1|160300.1|160432.4|160302.4|160442.7|160312.7|160424.4|160294.4|39
1651842460000|2022-05-06 13:07:40|160435.1|160305.1|160438.6|160308.6|160445.3|160315.3|160432.8|160302.8|34
1651842470000|2022-05-06 13:07:50|160437.9|160307.9|160447.9|160317.9|160452|160322|160436.9|160306.9|33
1651842480000|2022-05-06 13:08:00|160449.4|160319.4|160494.6|160364.6|160496.3|160389.6|160446.7|160316.7|38
1651842490000|2022-05-06 13:08:10|160496.1|160366.1|160497.3|160367.3|160500.5|160370.5|160492.5|160362.5|34
1651842500000|2022-05-06 13:08:20|160496.6|160366.6|160551.8|160421.8|160552|160422|160494.6|160364.6|35
1651842510000|2022-05-06 13:08:30|160551|160421|160552.8|160422.8|160554|160424|160532.3|160402.3|39
1651842520000|2022-05-06 13:08:40|160550.5|160420.5|160547.3|160417.3|160569.1|160439.1|160543.3|160413.3|36
1651842530000|2022-05-06 13:08:50|160546.5|160416.5|160531.9|160401.9|160546.8|160416.8|160528.6|160398.6|36
1651842540000|2022-05-06 13:09:00|160531.7|160401.7|160476.7|160346.7|160531.7|160401.7|160467.7|160337.7|38
1651842550000|2022-05-06 13:09:10|160474.4|160344.4|160422.1|160292.1|160477|160347|160422.1|160292.1|33
1651842560000|2022-05-06 13:09:20|160414.5|160284.5|160420.8|160290.8|160428.4|160298.4|160409.9|160279.9|37
1651842570000|2022-05-06 13:09:30|160419.7|160289.7|160412.5|160282.5|160420|160290|160410.1|160280.1|37
1651842580000|2022-05-06 13:09:40|160412.7|160282.7|160453|160323|160455.1|160325.1|160411.2|160281.2|38
1651842590000|2022-05-06 13:09:50|160453.8|160323.8|160452.9|160322.9|160455.8|160325.8|160452.4|160322.4|30
1651842600000|2022-05-06 13:10:00|160453.7|160323.7|160478.6|160348.6|160480.9|160350.9|160446.4|160316.4|37
1651842610000|2022-05-06 13:10:10|160478.9|160348.9|160413.8|160283.8|160478.9|160348.9|160385.3|160255.3|40
1651842620000|2022-05-06 13:10:20|160412.1|160282.1|160380.2|160250.2|160426.1|160296.1|160367.4|160237.4|39
1651842630000|2022-05-06 13:10:30|160379.2|160249.2|160338.6|160208.6|160380.6|160250.6|160337.8|160207.8|39
1651842640000|2022-05-06 13:10:40|160337.4|160207.4|160344.8|160214.8|160348.4|160218.4|160332.9|160202.9|37
1651842650000|2022-05-06 13:10:50|160344.1|160214.1|160323.1|160193.1|160344.1|160214.1|160321.8|160191.8|37
1651842660000|2022-05-06 13:11:00|160324|160194|160317.8|160187.8|160329.4|160199.4|160317.8|160187.8|38
1651842670000|2022-05-06 13:11:10|160315.9|160185.9|160274.3|160144.3|160315.9|160185.9|160267.1|160137.1|40
1651842680000|2022-05-06 13:11:20|160272.8|160142.8|160319.1|160189.1|160324|160194|160271.8|160141.8|40
1651842690000|2022-05-06 13:11:30|160332.6|160202.6|160423.2|160293.2|160438.4|160308.4|160332.6|160202.6|38
1651842700000|2022-05-06 13:11:40|160429.8|160299.8|160471.3|160341.3|160512|160382|160429.8|160299.8|40
1651842710000|2022-05-06 13:11:50|160466.7|160336.7|160363.4|160233.4|160467.4|160337.4|160363.4|160233.4|39
1651842720000|2022-05-06 13:12:00|160367.5|160237.5|160333.8|160203.8|160383.2|160253.2|160333|160203|38
1651842730000|2022-05-06 13:12:10|160328.8|160198.8|160344.4|160214.4|160344.9|160214.9|160299.9|160169.9|39
1651842740000|2022-05-06 13:12:20|160341.1|160211.1|160269.9|160139.9|160343.5|160213.5|160261.4|160131.4|39
1651842750000|2022-05-06 13:12:30|160267|160137|160295.1|160165.1|160295.1|160165.1|160260.1|160130.1|40
1651842760000|2022-05-06 13:12:40|160294.3|160164.3|160310.6|160180.6|160312|160182|160292.9|160162.9|40
1651842770000|2022-05-06 13:12:50|160300|160170|160359.1|160229.1|160374.4|160244.4|160298.4|160168.4|40
1651842780000|2022-05-06 13:13:00|160361.6|160231.6|160338.2|160208.2|160386.5|160256.5|160320|160190|38
1651842790000|2022-05-06 13:13:10|160339.1|160209.1|160364.3|160234.3|160378.4|160248.4|160333.4|160203.4|39
1651842800000|2022-05-06 13:13:20|160366.5|160236.5|160366.9|160236.9|160373.2|160243.2|160361.7|160231.7|38
1651842810000|2022-05-06 13:13:30|160367.9|160237.9|160309.5|160179.5|160367.9|160237.9|160302.9|160172.9|39
1651842820000|2022-05-06 13:13:40|160294.3|160164.3|160231.3|160101.3|160304.5|160174.5|160231.3|160101.3|39
1651842830000|2022-05-06 13:13:50|160230.3|160100.3|160257.8|160127.8|160267.9|160137.9|160224.2|160094.2|36
1651842840000|2022-05-06 13:14:00|160258.1|160128.1|160236.4|160106.4|160284.4|160154.4|160220.8|160090.8|40
1651842850000|2022-05-06 13:14:10|160237.8|160107.8|160221.4|160091.4|160241.9|160111.9|160217.2|160087.2|38
1651842860000|2022-05-06 13:14:20|160222.4|160092.4|160222.9|160092.9|160224.4|160094.4|160220.4|160090.4|29
1651842870000|2022-05-06 13:14:30|160227.6|160097.6|160185.4|160055.4|160228.6|160098.6|160179.8|160049.8|37
1651842880000|2022-05-06 13:14:40|160175.8|160045.8|160181|160051|160192.2|160062.2|160173.8|160043.8|35
1651842890000|2022-05-06 13:14:50|160179.6|160049.6|160168.9|160038.9|160182.8|160052.8|160164.5|160034.5|39
1651842900000|2022-05-06 13:15:00|160168.3|160038.3|160179.3|160049.3|160180|160066.7|160152.3|160034.3|35
1651842910000|2022-05-06 13:15:10|160179.9|160049.9|160185.5|160055.5|160202.6|160072.6|160154.3|160024.3|37
1651842920000|2022-05-06 13:15:20|160183.6|160053.6|160147.1|160017.1|160193.3|160063.3|160146.5|160016.5|35
1651842930000|2022-05-06 13:15:30|160145.3|160015.3|160167.5|160037.5|160167.9|160037.9|160141.1|160011.1|37
1651842940000|2022-05-06 13:15:40|160168.8|160038.8|160167.6|160037.6|160175|160045|160165.7|160035.7|35
1651842950000|2022-05-06 13:15:50|160167.7|160037.7|160132.6|160002.6|160168.4|160038.4|160123.6|159993.6|36
1651842960000|2022-05-06 13:16:00|160131.9|160001.9|160087.6|159957.6|160131.9|160001.9|160087.6|159957.6|31
1651842970000|2022-05-06 13:16:10|160090.3|159960.3|160063.6|159933.6|160096.7|159966.7|160045.4|159915.4|38
1651842980000|2022-05-06 13:16:20|160063.4|159933.4|160062.7|159932.7|160074.2|159944.2|160057.9|159927.9|39
1651842990000|2022-05-06 13:16:30|160066|159936|160117.3|159987.3|160120.4|159990.4|160037|159907|37
1651843000000|2022-05-06 13:16:40|160119|159989|160118.6|159988.6|160122|159992|160110.7|159980.7|34
1651843010000|2022-05-06 13:16:50|160127.2|159997.2|160121.9|159991.9|160127.2|159997.2|160118|159988|33
1651843020000|2022-05-06 13:17:00|160123.3|159993.3|160134|160004|160137.4|160007.4|160123.3|159993.3|33
1651843030000|2022-05-06 13:17:10|160135.8|160005.8|160137.2|160007.2|160141.4|160011.4|160127.6|159997.6|29
1651843040000|2022-05-06 13:17:20|160140.4|160010.4|160124.4|159994.4|160140.7|160010.7|160117.4|159987.4|35
1651843050000|2022-05-06 13:17:30|160124.5|159994.5|160116.3|159986.3|160126.7|159996.7|160116.3|159986.3|26
1651843060000|2022-05-06 13:17:40|160114.8|159984.8|160117.9|159987.9|160121.1|159991.1|160114.8|159984.8|25
1651843070000|2022-05-06 13:17:50|160118.1|159988.1|160106.7|159976.7|160118.6|159988.6|160091.1|159961.1|31
1651843080000|2022-05-06 13:18:00|160105|159975|160091.7|159961.7|160111.5|159981.5|160082.1|159952.1|34
1651843090000|2022-05-06 13:18:10|160093|159963|160113|159983|160114|159984|160090.7|159960.7|34
1651843100000|2022-05-06 13:18:20|160114.5|159984.5|160099.6|159969.6|160114.5|159984.5|160097.2|159967.2|33
1651843110000|2022-05-06 13:18:30|160100.3|159970.3|160101.3|159971.3|160107.5|159977.5|160099.8|159969.8|29
1651843120000|2022-05-06 13:18:40|160101.5|159971.5|160102.4|159972.4|160103.4|159973.4|160100.2|159970.2|19
1651843130000|2022-05-06 13:18:50|160102.9|159972.9|160100.5|159970.5|160104.9|159974.9|160100.5|159970.5|31
1651843140000|2022-05-06 13:19:00|160100.7|159970.7|160120|159990|160127.7|159997.7|160100.7|159970.7|36
1651843150000|2022-05-06 13:19:10|160122.4|159992.4|160105.6|159975.6|160122.4|159992.4|160080.6|159950.6|32
1651843160000|2022-05-06 13:19:20|160106.2|159976.2|160093.4|159963.4|160108.1|159978.1|160089.7|159959.7|33
1651843170000|2022-05-06 13:19:30|160092.6|159962.6|160019.2|159889.2|160093.8|159963.8|160011.3|159881.3|37
1651843180000|2022-05-06 13:19:40|160017.2|159887.2|159980.7|159850.7|160017.2|159887.2|159980.1|159850.1|35
1651843190000|2022-05-06 13:19:50|159981.2|159851.2|160030.2|159900.2|160031.9|159923.7|159981.2|159851.2|35
1651843200000|2022-05-06 13:20:00|160030.3|159900.3|159988.5|159858.5|160031.3|159901.3|159982.7|159852.7|35
1651843210000|2022-05-06 13:20:10|159986.7|159856.7|159970|159840|159986.7|159856.7|159955.2|159825.2|39
1651843220000|2022-05-06 13:20:20|159973.1|159843.1|159956.3|159826.3|159974.1|159844.1|159956.3|159826.3|33
1651843230000|2022-05-06 13:20:30|159957.9|159827.9|159944.7|159814.7|159961.2|159831.2|159941.7|159811.7|39
1651843240000|2022-05-06 13:20:40|159943|159813|159874.4|159744.4|159943|159813|159872.5|159742.5|37
1651843250000|2022-05-06 13:20:50|159874.7|159744.7|159828.4|159698.4|159900.1|159770.1|159811.4|159681.4|40
1651843260000|2022-05-06 13:21:00|159822.9|159692.9|159823.5|159693.5|159832.7|159702.7|159806.6|159676.6|40
1651843270000|2022-05-06 13:21:10|159822.9|159692.9|159879.6|159749.6|159902.5|159772.5|159822.9|159692.9|37
1651843280000|2022-05-06 13:21:20|159879.5|159749.5|159885.7|159755.7|159891.6|159761.6|159871.4|159741.4|39
1651843290000|2022-05-06 13:21:30|159886.8|159756.8|159902|159772|159904.5|159774.5|159867.8|159737.8|36
1651843300000|2022-05-06 13:21:40|159903.9|159773.9|159953.1|159823.1|159953.1|159823.1|159903.9|159773.9|38
1651843310000|2022-05-06 13:21:50|159956.6|159826.6|159947.8|159817.8|159956.6|159826.6|159917.8|159787.8|36
1651843320000|2022-05-06 13:22:00|159965.4|159835.4|159954.3|159824.3|159969.2|159839.2|159943.9|159813.9|40
1651843330000|2022-05-06 13:22:10|159955|159825|159958|159828|159963.4|159833.4|159945.3|159815.3|40
1651843340000|2022-05-06 13:22:20|159958.3|159828.3|159878.5|159748.5|159967.2|159837.2|159874.8|159744.8|38
1651843350000|2022-05-06 13:22:30|159879.5|159749.5|159879.8|159749.8|159885.7|159755.7|159878.1|159748.1|32
1651843360000|2022-05-06 13:22:40|159879.1|159749.1|159870.7|159740.7|159893.5|159763.5|159870.4|159740.4|29
1651843370000|2022-05-06 13:22:50|159871.7|159741.7|159849.4|159719.4|159871.9|159741.9|159844.1|159714.1|31
1651843380000|2022-05-06 13:23:00|159848.7|159718.7|159815.2|159685.2|159848.7|159718.7|159797|159667|33
1651843390000|2022-05-06 13:23:10|159816.3|159686.3|159819.4|159689.4|159821.5|159691.5|159812.7|159682.7|29
1651843400000|2022-05-06 13:23:20|159815|159685|159811.2|159681.2|159823.4|159693.4|159767.8|159671.7|35
1651843410000|2022-05-06 13:23:30|159812|159682|159807.4|159677.4|159812.4|159682.4|159799.5|159669.5|34
1651843420000|2022-05-06 13:23:40|159808.7|159678.7|159793|159663|159811.1|159681.1|159789.5|159659.5|29
1651843430000|2022-05-06 13:23:50|159794.2|159664.2|159835.5|159705.5|159835.5|159705.5|159791.8|159661.8|34
1651843440000|2022-05-06 13:24:00|159832.2|159702.2|159924.4|159794.4|159925.3|159795.3|159823.3|159693.3|40
1651843450000|2022-05-06 13:24:10|159924.2|159794.2|159931.2|159801.2|159938.9|159808.9|159923.8|159793.8|32
1651843460000|2022-05-06 13:24:20|159932.6|159802.6|159890.3|159760.3|159933|159803|159883.8|159753.8|36
1651843470000|2022-05-06 13:24:30|159891.9|159761.9|159883.5|159753.5|159897.1|159767.1|159877.6|159747.6|32
1651843480000|2022-05-06 13:24:40|159882.5|159752.5|159879|159749|159885.6|159755.6|159878.1|159748.1|30
1651843490000|2022-05-06 13:24:50|159873.9|159743.9|159886.3|159756.3|159886.3|159756.3|159873.9|159743.9|27
1651843500000|2022-05-06 13:25:00|159885.1|159755.1|159828.4|159738.4|159891.5|159762.6|159828.4|159730.1|38
1651843510000|2022-05-06 13:25:10|159846.1|159716.1|159855.5|159725.5|159863.5|159733.5|159842.8|159712.8|39
1651843520000|2022-05-06 13:25:20|159859.7|159729.7|159865.9|159735.9|159874.4|159744.4|159852.9|159722.9|37
1651843530000|2022-05-06 13:25:30|159857.8|159727.8|159868.7|159738.7|159869.8|159739.8|159850.5|159720.5|37
1651843540000|2022-05-06 13:25:40|159865.3|159735.3|159856.7|159726.7|159868.1|159738.1|159855.9|159725.9|33
1651843550000|2022-05-06 13:25:50|159856.4|159726.4|159878.1|159748.1|159881.4|159751.4|159856.4|159726.4|30
1651843560000|2022-05-06 13:26:00|159878.7|159748.7|159897.9|159767.9|159901.7|159771.7|159878.7|159748.7|29
1651843570000|2022-05-06 13:26:10|159897.3|159767.3|159926.8|159796.8|159929.2|159820.1|159879.7|159767.3|34
1651843580000|2022-05-06 13:26:20|159928.3|159798.3|159909.6|159779.6|159931|159801.9|159885.2|159777.5|27
1651843590000|2022-05-06 13:26:30|159902.6|159772.6|159905|159775|159918.8|159788.8|159902.6|159772.6|23
1651843600000|2022-05-06 13:26:40|159904|159774|159847.4|159717.4|159911|159781|159827.3|159717.4|33
1651843610000|2022-05-06 13:26:50|159849.8|159719.8|159831.1|159701.1|159849.8|159719.8|159824.8|159694.8|37
1651843620000|2022-05-06 13:27:00|159829.7|159699.7|159831|159701|159833.1|159703.1|159824.8|159694.8|35
1651843630000|2022-05-06 13:27:10|159828|159698|159835.1|159705.1|159838.8|159708.8|159823.5|159693.5|31
1651843640000|2022-05-06 13:27:20|159835.7|159705.7|159829.2|159699.2|159836.9|159706.9|159829.2|159699.2|29
1651843650000|2022-05-06 13:27:30|159829.9|159699.9|159823.3|159693.3|159840.7|159710.7|159822.7|159692.7|30
1651843660000|2022-05-06 13:27:40|159824.6|159694.6|159783.4|159693.4|159825.3|159696.8|159781.2|159691.2|32
1651843670000|2022-05-06 13:27:50|159783.8|159693.8|159793.9|159663.9|159801|159695.3|159782.7|159662.8|29
1651843680000|2022-05-06 13:28:00|159794|159664|159703.9|159573.9|159794|159666.8|159689.5|159559.5|39
1651843690000|2022-05-06 13:28:10|159707.5|159577.5|159713.4|159583.4|159714.1|159584.1|159705.2|159575.2|37
1651843700000|2022-05-06 13:28:20|159714|159584|159749.9|159619.9|159765.4|159635.4|159714|159584|38
1651843710000|2022-05-06 13:28:30|159743.7|159613.7|159755.1|159625.1|159761.9|159631.9|159721.5|159611.2|37
1651843720000|2022-05-06 13:28:40|159754.9|159624.9|159750.8|159660.8|159774.2|159660.8|159748.1|159622.3|30
1651843730000|2022-05-06 13:28:50|159753.6|159663.6|159802.7|159672.7|159802.7|159672.7|159753.1|159646.5|31
1651843740000|2022-05-06 13:29:00|159801.4|159671.4|159813.3|159683.3|159814.2|159684.2|159797.3|159667.3|29
1651843750000|2022-05-06 13:29:10|159813.5|159683.5|159811.4|159681.4|159815|159685|159807.6|159677.6|26
1651843760000|2022-05-06 13:29:20|159811.9|159681.9|159812.2|159682.2|159813.7|159683.7|159806.9|159676.9|25
1651843770000|2022-05-06 13:29:30|159815.3|159685.3|159821.9|159691.9|159828.1|159698.1|159811.3|159681.3|25
1651843780000|2022-05-06 13:29:40|159820.7|159690.7|159811.9|159681.9|159828|159717.7|159807.7|159679.6|26
1651843790000|2022-05-06 13:29:50|159813.2|159683.2|159813.7|159683.7|159813.7|159683.7|159806.3|159676.3|26
1651843800000|2022-05-06 13:30:00|159806.7|159676.7|159690.1|159560.1|159806.7|159676.7|159668.6|159555.1|28
1651843810000|2022-05-06 13:30:10|159691.7|159561.7|159684.7|159554.7|159700.4|159570.4|159663.9|159533.9|28
1651843820000|2022-05-06 13:30:20|159686.7|159556.7|159681.9|159551.9|159691.7|159561.7|159675.7|159545.7|28
1651843830000|2022-05-06 13:30:30|159692.5|159562.5|159674.5|159544.5|159692.5|159562.5|159666.4|159536.4|27
1651843840000|2022-05-06 13:30:40|159685.7|159555.7|159681.6|159551.6|159687.8|159557.8|159680.5|159550.5|26
1651843850000|2022-05-06 13:30:50|159681.4|159551.4|159796.4|159666.4|159796.4|159666.4|159681.4|159551.4|29
1651843860000|2022-05-06 13:31:00|159792.5|159662.5|159759.6|159629.6|159798.6|159668.6|159759.6|159629.6|28
1651843870000|2022-05-06 13:31:10|159758.3|159628.3|159755.6|159625.6|159770.5|159640.5|159753.5|159623.5|27
1651843880000|2022-05-06 13:31:20|159755.3|159625.3|159751.1|159621.1|159756.8|159626.8|159747.1|159617.1|28
1651843890000|2022-05-06 13:31:30|159753.3|159623.3|159772.2|159642.2|159789.9|159659.9|159747.3|159617.3|27
1651843900000|2022-05-06 13:31:40|159767.6|159637.6|159755.3|159625.3|159769.7|159639.7|159737.8|159607.8|29
1651843910000|2022-05-06 13:31:50|159762.6|159632.6|159749.8|159619.8|159762.6|159632.6|159749.3|159619.3|28
1651843920000|2022-05-06 13:32:00|159750.4|159620.4|159809.8|159719.8|159831.2|159726|159750.4|159620.4|29
1651843930000|2022-05-06 13:32:10|159813.5|159723.5|159903.4|159773.4|159903.4|159787|159807.8|159711.3|29
1651843940000|2022-05-06 13:32:20|159899.8|159769.8|159889.7|159759.7|159899.8|159769.8|159889.6|159759.6|28
1651843950000|2022-05-06 13:32:30|159890.8|159760.8|159875.5|159745.5|159890.8|159760.8|159867.1|159737.1|28
1651843960000|2022-05-06 13:32:40|159873.2|159743.2|159878.4|159748.4|159886|159756|159870.3|159740.3|28
1651843970000|2022-05-06 13:32:50|159877.1|159747.1|159935.2|159805.2|159943.7|159813.7|159876.7|159746.7|28
1651843980000|2022-05-06 13:33:00|159933.4|159803.4|159935.7|159805.7|159936.7|159806.7|159931.9|159801.9|23
1651843990000|2022-05-06 13:33:10|159936.2|159806.2|159961.7|159831.7|159961.7|159831.7|159935.4|159805.4|22
1651844000000|2022-05-06 13:33:20|159971.9|159841.9|159992.4|159862.4|159999|159869|159971.9|159841.9|22
1651844010000|2022-05-06 13:33:30|159993.5|159863.5|159998.2|159868.2|159999.8|159869.8|159993.5|159863.5|25
1651844020000|2022-05-06 13:33:40|159997.2|159867.2|160000|159870|160000|159870|159973.4|159843.4|26
1651844030000|2022-05-06 13:33:50|160000.2|159870.2|160000.1|159870.1|160002|159872|159997.9|159867.9|19
1651844040000|2022-05-06 13:34:00|160001.2|159871.2|159977.2|159847.2|160001.2|159871.2|159977.2|159847.2|25
1651844050000|2022-05-06 13:34:10|159977.8|159847.8|159977.5|159847.5|159987.5|159857.5|159977.5|159847.5|27
1651844060000|2022-05-06 13:34:20|159977.3|159847.3|159889.7|159759.7|159977.3|159861.3|159876|159746|29
1651844070000|2022-05-06 13:34:30|159890.3|159760.3|159965.2|159835.2|159965.2|159835.2|159888.6|159758.6|25
1651844080000|2022-05-06 13:34:40|159963.3|159833.3|159955.3|159825.3|159965.7|159835.7|159955.3|159825.3|29
1651844090000|2022-05-06 13:34:50|159955.7|159825.7|159965.9|159835.9|159966.5|159836.5|159953.3|159823.3|26
1651844100000|2022-05-06 13:35:00|159966|159836|160078|159948|160079.1|159949.1|159966|159836|28
1651844110000|2022-05-06 13:35:10|160078.5|159948.5|160097.8|159967.8|160114.2|159984.8|160054.8|159924.8|27
1651844120000|2022-05-06 13:35:20|160107.3|159977.3|160038.6|159908.6|160107.3|159977.3|160036|159906|29
1651844130000|2022-05-06 13:35:30|160037.4|159907.4|160078.4|159948.4|160086|159956|160037.4|159907.4|28
1651844140000|2022-05-06 13:35:40|160084.7|159954.7|160081.8|159951.8|160086.2|159956.2|160073.3|159943.3|26
1651844150000|2022-05-06 13:35:50|160080.2|159950.2|160074.3|159944.3|160080.2|159950.2|160074|159944|28
1651844160000|2022-05-06 13:36:00|160099.5|159969.5|160087.9|159957.9|160106.8|159976.8|160068.3|159938.3|27
1651844170000|2022-05-06 13:36:10|160087.4|159957.4|160110.9|159980.9|160114.6|160000.5|160085.3|159955.3|28
1651844180000|2022-05-06 13:36:20|160104.6|159974.6|160182.9|160052.9|160182.9|160052.9|160097.2|159967.2|28
1651844190000|2022-05-06 13:36:30|160186.4|160056.4|160229.2|160099.2|160229.5|160099.5|160186.4|160056.4|30
1651844200000|2022-05-06 13:36:40|160226.5|160096.5|160243.5|160113.5|160247|160117|160225.6|160095.6|27
1651844210000|2022-05-06 13:36:50|160244.1|160114.1|160250.3|160120.3|160251.4|160121.4|160242.4|160112.4|22
1651844220000|2022-05-06 13:37:00|160248.1|160118.1|160281|160151|160281.2|160151.2|160243.7|160113.7|33
1651844230000|2022-05-06 13:37:10|160277.9|160147.9|160350.7|160220.7|160352.7|160222.7|160274.1|160144.1|31
1651844240000|2022-05-06 13:37:20|160349.8|160219.8|160350.3|160220.3|160353.1|160223.1|160342.5|160212.5|30
1651844250000|2022-05-06 13:37:30|160353.1|160223.1|160345.2|160215.2|160353.1|160223.1|160342.2|160212.2|31
1651844260000|2022-05-06 13:37:40|160345.7|160215.7|160354.5|160224.5|160369.6|160239.6|160344.8|160214.8|27
1651844270000|2022-05-06 13:37:50|160358.7|160228.7|160315.9|160185.9|160360.8|160230.8|160309|160179|35
1651844280000|2022-05-06 13:38:00|160318.9|160188.9|160351.8|160221.8|160364.2|160234.2|160313.1|160183.1|34
1651844290000|2022-05-06 13:38:10|160352.1|160222.1|160398.2|160268.2|160399.4|160269.4|160350.1|160220.1|39
1651844300000|2022-05-06 13:38:20|160398.4|160268.4|160376.7|160246.7|160398.4|160289.1|160373|160246.7|38
1651844310000|2022-05-06 13:38:30|160375.8|160245.8|160395.2|160265.2|160397.1|160283.7|160373.7|160245.8|35
1651844320000|2022-05-06 13:38:40|160392.6|160262.6|160388.9|160258.9|160399.6|160269.6|160385.3|160255.3|33
1651844330000|2022-05-06 13:38:50|160389|160259|160470.4|160340.4|160477.1|160347.1|160388.7|160258.7|37
1651844340000|2022-05-06 13:39:00|160473.8|160343.8|160474.3|160344.3|160482.1|160352.1|160464.7|160334.7|39
1651844350000|2022-05-06 13:39:10|160473.1|160343.1|160483.6|160353.6|160484.5|160354.5|160471.1|160341.1|36
1651844360000|2022-05-06 13:39:20|160483.7|160353.7|160489.8|160359.8|160489.8|160359.8|160466.3|160336.3|37
1651844370000|2022-05-06 13:39:30|160485.9|160355.9|160495.2|160365.2|160505.4|160375.4|160485.9|160355.9|37
1651844380000|2022-05-06 13:39:40|160495.8|160365.8|160499.2|160369.2|160499.4|160369.4|160492.8|160362.8|30
1651844390000|2022-05-06 13:39:50|160483.2|160353.2|160468.7|160338.7|160483.2|160353.2|160465.6|160335.6|37
1651844400000|2022-05-06 13:40:00|160468.2|160338.2|160472.1|160342.1|160490.3|160360.3|160415.9|160285.9|40
1651844410000|2022-05-06 13:40:10|160469.4|160339.4|160466.3|160336.3|160469.4|160339.4|160453.8|160323.8|38
1651844420000|2022-05-06 13:40:20|160467.4|160337.4|160482.2|160352.2|160488.1|160358.1|160463.1|160333.1|37
1651844430000|2022-05-06 13:40:30|160481.1|160351.1|160451.1|160321.1|160488.3|160358.3|160449.2|160319.2|30
1651844440000|2022-05-06 13:40:40|160458.7|160328.7|160419.5|160289.5|160474.8|160344.8|160416.2|160286.2|37
1651844450000|2022-05-06 13:40:50|160428|160298|160334.6|160204.6|160428|160298|160334.6|160204.6|39
1651844460000|2022-05-06 13:41:00|160331.1|160201.1|160318.8|160188.8|160342.9|160212.9|160302.5|160172.5|39
1651844470000|2022-05-06 13:41:10|160320.7|160190.7|160320.7|160190.7|160327.6|160197.6|160314.6|160184.6|38
1651844480000|2022-05-06 13:41:20|160321.7|160191.7|160377.3|160247.3|160395.9|160265.9|160321.5|160191.5|39
1651844490000|2022-05-06 13:41:30|160378.2|160248.2|160324.7|160194.7|160378.2|160248.2|160304.5|160174.5|38
1651844500000|2022-05-06 13:41:40|160325.1|160195.1|160293.4|160163.4|160348.2|160218.2|160293|160163|40
1651844510000|2022-05-06 13:41:50|160281.2|160151.2|160190.3|160060.3|160281.2|160151.2|160163.7|160033.7|40
1651844520000|2022-05-06 13:42:00|160193|160063|160290.7|160160.7|160303.9|160173.9|160185.1|160055.1|39
1651844530000|2022-05-06 13:42:10|160280.3|160150.3|160215.9|160085.9|160282.8|160152.8|160184.9|160054.9|40
1651844540000|2022-05-06 13:42:20|160210.4|160080.4|160240|160110|160240|160110|160210.1|160080.1|37
1651844550000|2022-05-06 13:42:30|160275.4|160145.4|160297.9|160167.9|160304|160174|160275.3|160145.3|39
1651844560000|2022-05-06 13:42:40|160306.9|160176.9|160329.8|160199.8|160361.7|160231.7|160306.9|160176.9|40
1651844570000|2022-05-06 13:42:50|160319.2|160189.2|160351.8|160221.8|160368.3|160238.3|160311.2|160181.2|39
1651844580000|2022-05-06 13:43:00|160351.7|160221.7|160368.4|160238.4|160371.7|160241.7|160346.3|160216.3|40
1651844590000|2022-05-06 13:43:10|160371.3|160241.3|160359.4|160229.4|160372.4|160242.4|160350.4|160220.4|39
1651844600000|2022-05-06 13:43:20|160363.3|160233.3|160349.8|160219.8|160367.6|160237.6|160344.1|160214.1|38
1651844610000|2022-05-06 13:43:30|160354.8|160224.8|160353.5|160223.5|160367.9|160248.7|160332.6|160215.1|40
1651844620000|2022-05-06 13:43:40|160353.9|160223.9|160350.7|160220.7|160364.1|160250.4|160324.5|160194.5|40
1651844630000|2022-05-06 13:43:50|160350.6|160220.6|160348.4|160218.4|160353.6|160223.6|160337.4|160207.4|38
1651844640000|2022-05-06 13:44:00|160332.9|160242.9|160363.9|160233.9|160378.4|160266.6|160332.9|160228|40
1651844650000|2022-05-06 13:44:10|160364|160234|160350.9|160260.9|160371.5|160261.5|160330.5|160234|40
1651844660000|2022-05-06 13:44:20|160341.3|160251.3|160338.2|160248.2|160375.4|160256.9|160330.6|160240.4|38
1651844670000|2022-05-06 13:44:30|160342.8|160252.8|160345.4|160255.4|160368.7|160257.5|160333.3|160238.7|40
1651844680000|2022-05-06 13:44:40|160344.9|160254.9|160371.7|160241.7|160378.6|160263.2|160338.3|160226.2|38
1651844690000|2022-05-06 13:44:50|160370.9|160240.9|160342.9|160252.9|160371.9|160258.2|160340.4|160225.6|39
1651844700000|2022-05-06 13:45:00|160341.3|160251.3|160352.7|160262.7|160377.8|160269.5|160320.4|160215.6|40
1651844710000|2022-05-06 13:45:10|160354.9|160264.9|160345.1|160255.1|160367.7|160271.4|160342|160237.7|38
1651844720000|2022-05-06 13:45:20|160345.9|160255.9|160395.7|160265.7|160404.5|160299.9|160345.8|160249.2|40
1651844730000|2022-05-06 13:45:30|160400|160270|160419.8|160289.8|160422.1|160307.7|160385.1|160267.5|37
1651844740000|2022-05-06 13:45:40|160419.9|160289.9|160348.1|160258.1|160420.1|160290.1|160337.8|160225.9|40
1651844750000|2022-05-06 13:45:50|160342.6|160252.6|160407.3|160277.3|160421.4|160291.4|160342.6|160228|40
1651844760000|2022-05-06 13:46:00|160408.9|160278.9|160397|160307|160416.9|160307|160390|160274.8|31
1651844770000|2022-05-06 13:46:10|160395.2|160305.2|160416.3|160286.3|160420.2|160305.2|160394.8|160285.5|21
1651844780000|2022-05-06 13:46:20|160416.1|160286.1|160396.2|160306.2|160417.7|160306.2|160392.4|160284.4|24
1651844790000|2022-05-06 13:46:30|160394.1|160304.1|160378.7|160288.7|160394.3|160304.3|160365|160275|34
1651844800000|2022-05-06 13:46:40|160381.5|160291.5|160375.6|160285.6|160406.4|160300.1|160372.4|160276.4|33
1651844810000|2022-05-06 13:46:50|160376.2|160286.2|160268.5|160178.5|160376.2|160286.2|160250.8|160141.2|37
1651844820000|2022-05-06 13:47:00|160267.5|160177.5|160270.6|160140.6|160299.3|160185.3|160265.1|160137.1|39
1651844830000|2022-05-06 13:47:10|160270.8|160140.8|160281.7|160151.7|160290.9|160162.3|160244.6|160126.3|40
1651844840000|2022-05-06 13:47:20|160280.7|160150.7|160388.1|160258.1|160388.1|160274.3|160277.3|160147.3|33
1651844850000|2022-05-06 13:47:30|160387.3|160257.3|160389.5|160259.5|160393.6|160263.6|160387.3|160257.3|31
1651844860000|2022-05-06 13:47:40|160389.9|160259.9|160445.2|160315.2|160445.8|160331.5|160387.9|160257.9|36
1651844870000|2022-05-06 13:47:50|160422.5|160332.5|160474.4|160344.4|160482.4|160365.6|160422.5|160332.5|35
1651844880000|2022-05-06 13:48:00|160474.7|160344.7|160499.6|160369.6|160552.8|160440.4|160474.7|160344.7|37
1651844890000|2022-05-06 13:48:10|160500.9|160370.9|160412.2|160282.2|160500.9|160370.9|160412.2|160282.2|40
1651844900000|2022-05-06 13:48:20|160405.4|160275.4|160401.7|160271.7|160410.7|160280.7|160399.6|160269.6|39
1651844910000|2022-05-06 13:48:30|160401.5|160271.5|160392.7|160262.7|160409|160279|160392.7|160262.7|35
1651844920000|2022-05-06 13:48:40|160393|160263|160395.6|160265.6|160403.8|160273.8|160393|160263|36
1651844930000|2022-05-06 13:48:50|160395.4|160265.4|160361.6|160231.6|160398.2|160268.2|160316.5|160217.2|39
1651844940000|2022-05-06 13:49:00|160360.9|160230.9|160353.9|160223.9|160365.8|160235.8|160339.7|160209.7|40
1651844950000|2022-05-06 13:49:10|160356.4|160226.4|160299.7|160169.7|160360.2|160230.2|160287.3|160157.3|40
1651844960000|2022-05-06 13:49:20|160303.3|160173.3|160287.4|160157.4|160304.7|160174.7|160278.1|160148.1|39
1651844970000|2022-05-06 13:49:30|160298.4|160168.4|160330.9|160200.9|160365.6|160235.6|160295.1|160165.1|40
1651844980000|2022-05-06 13:49:40|160332.4|160202.4|160190.3|160060.3|160338.4|160208.4|160168.8|160038.8|38
1651844990000|2022-05-06 13:49:50|160190.1|160060.1|160174.7|160044.7|160193.7|160063.7|160160.6|160030.6|39
1651845000000|2022-05-06 13:50:00|160175.8|160045.8|160184.7|160054.7|160206.5|160076.5|160174.1|160044.1|40
1651845010000|2022-05-06 13:50:10|160182.9|160052.9|160173.5|160043.5|160184.9|160054.9|160167.4|160037.4|39
1651845020000|2022-05-06 13:50:20|160176.1|160046.1|160188.4|160058.4|160204.5|160074.5|160173.3|160043.3|36
1651845030000|2022-05-06 13:50:30|160172.4|160042.4|160106.8|159976.8|160172.4|160042.4|160089.7|159959.7|35
1651845040000|2022-05-06 13:50:40|160103.4|159973.4|160099.6|159969.6|160111|159981|160099.6|159969.6|34
1651845050000|2022-05-06 13:50:50|160088.5|159958.5|160072.1|159942.1|160088.5|159958.5|160066.8|159936.8|30
1651845060000|2022-05-06 13:51:00|160071.7|159941.7|160057.6|159927.6|160071.7|159941.7|160057.6|159927.6|26
1651845070000|2022-05-06 13:51:10|160051.4|159921.4|160065.2|159935.2|160065.2|159935.2|160049.4|159919.4|27
1651845080000|2022-05-06 13:51:20|160067.9|159937.9|160099.6|159969.6|160110|159980|160067.1|159937.1|38
1651845090000|2022-05-06 13:51:30|160096.5|159966.5|160133.1|160003.1|160133.7|160003.7|160096|159966|39
1651845100000|2022-05-06 13:51:40|160126.9|159996.9|160146.9|160016.9|160149.7|160031.7|160101.3|159991.7|38
1651845110000|2022-05-06 13:51:50|160145.9|160015.9|160107.5|159977.5|160152.3|160022.3|160102.7|159977.5|32
1651845120000|2022-05-06 13:52:00|160108.7|159978.7|160140.1|160010.1|160142.9|160024.2|160108.7|159978.7|37
1651845130000|2022-05-06 13:52:10|160140.8|160010.8|160133.7|160003.7|160142.7|160021.4|160104.4|160001.8|35
1651845140000|2022-05-06 13:52:20|160129.6|159999.6|160125.6|159995.6|160195.2|160099.2|160111.4|159981.4|39
1651845150000|2022-05-06 13:52:30|160118.2|159988.2|160188.8|160058.8|160188.8|160058.8|160116.5|159986.5|36
1651845160000|2022-05-06 13:52:40|160192|160062|160166.8|160036.8|160202.4|160084.7|160156.9|160026.9|40
1651845170000|2022-05-06 13:52:50|160172.6|160042.6|160124.2|159994.2|160191.1|160061.1|160124.2|159994.2|39
1651845180000|2022-05-06 13:53:00|160119.1|159989.1|160056.3|159926.3|160119.1|159989.1|160045.8|159915.8|39
1651845190000|2022-05-06 13:53:10|160054.8|159924.8|160030.6|159900.6|160057.6|159927.6|159978.1|159848.1|39
1651845200000|2022-05-06 13:53:20|160058.4|159928.4|160066.3|159936.3|160081.8|159951.8|160057.1|159927.1|39
1651845210000|2022-05-06 13:53:30|160064.4|159934.4|160100.8|159970.8|160116.8|159986.8|160044.4|159934.4|38
1651845220000|2022-05-06 13:53:40|160098.6|159968.6|160083.3|159953.3|160103.1|159973.1|160083.3|159953.3|32
1651845230000|2022-05-06 13:53:50|160077.7|159947.7|160089.8|159959.8|160089.8|159959.8|160077.7|159947.7|38
1651845240000|2022-05-06 13:54:00|160088.8|159958.8|160077.8|159947.8|160091.5|159961.5|160077.8|159947.8|32
1651845250000|2022-05-06 13:54:10|160079.1|159949.1|160057.2|159927.2|160079.1|159949.1|160057.2|159927.2|38
1651845260000|2022-05-06 13:54:20|160066.3|159936.3|160089.4|159959.4|160089.4|159959.4|160010.9|159880.9|40
1651845270000|2022-05-06 13:54:30|160089.6|159959.6|160020.6|159890.6|160089.6|159959.6|160019.6|159889.6|37
1651845280000|2022-05-06 13:54:40|160023.4|159893.4|160011.8|159881.8|160024.9|159894.9|160010.8|159880.8|32
1651845290000|2022-05-06 13:54:50|160012.1|159882.1|160056.3|159926.3|160057.2|159927.2|160008.2|159878.2|37
1651845300000|2022-05-06 13:55:00|160058.3|159928.3|160069.6|159939.6|160070.4|159940.4|160030.5|159900.5|40
1651845310000|2022-05-06 13:55:10|160072.1|159942.1|160007|159877|160072.1|159942.1|160001|159871|38
1651845320000|2022-05-06 13:55:20|160005.3|159875.3|160010.5|159920.5|160036.8|159937.1|160005.3|159875.3|40
1651845330000|2022-05-06 13:55:30|160028.5|159898.5|160070|159940|160097.9|159967.9|160028.5|159898.5|39
1651845340000|2022-05-06 13:55:40|160067.2|159937.2|160053.3|159923.3|160068.7|159938.7|160034.7|159904.7|39
1651845350000|2022-05-06 13:55:50|160038.2|159908.2|160059.9|159929.9|160059.9|159929.9|160038.2|159908.2|36
1651845360000|2022-05-06 13:56:00|160054.2|159924.2|160100.4|159970.4|160101.8|159971.8|160054.2|159924.2|27
1651845370000|2022-05-06 13:56:10|160099.3|159969.3|160104.5|159974.5|160106.8|159976.8|160095.2|159965.2|36
1651845380000|2022-05-06 13:56:20|160102.2|159972.2|160106.8|159976.8|160123.9|159993.9|160101.6|159971.6|38
1651845390000|2022-05-06 13:56:30|160110.5|159980.5|160097.6|159967.6|160112.2|159982.4|160045.3|159955.3|32
1651845400000|2022-05-06 13:56:40|160099|159969|160084.7|159954.7|160109.4|159979.4|160060.2|159952.1|28
1651845410000|2022-05-06 13:56:50|160085.4|159955.4|160223.2|160093.2|160223.2|160096.8|160082.4|159952.4|36
1651845420000|2022-05-06 13:57:00|160227.8|160097.8|160191.5|160061.5|160240.2|160110.2|160167.6|160038.2|39
1651845430000|2022-05-06 13:57:10|160188.7|160058.7|160121.7|159991.7|160190.6|160060.6|160121.7|159991.7|39
1651845440000|2022-05-06 13:57:20|160114.2|159984.2|160096.2|159966.2|160114.2|159984.2|160092.9|159962.9|39
1651845450000|2022-05-06 13:57:30|160088.6|159958.6|160084.7|159954.7|160088.6|159958.6|160079.6|159949.6|33
1651845460000|2022-05-06 13:57:40|160084.3|159954.3|159980.1|159850.1|160091.3|159961.3|159976.3|159846.3|31
1651845470000|2022-05-06 13:57:50|159980.8|159850.8|160005.7|159875.7|160012.3|159882.3|159980.8|159850.8|40
1651845480000|2022-05-06 13:58:00|160003.7|159873.7|160007.9|159877.9|160018.3|159888.3|159985.7|159855.7|37
1651845490000|2022-05-06 13:58:10|160007.5|159877.5|159998.6|159868.6|160013.9|159883.9|159988.7|159858.7|38
1651845500000|2022-05-06 13:58:20|159999.9|159869.9|160000.1|159870.1|160003.8|159873.8|159997.8|159867.8|35
1651845510000|2022-05-06 13:58:30|160001.7|159871.7|160008.8|159878.8|160010.5|159880.5|160000.7|159870.7|33
1651845520000|2022-05-06 13:58:40|160008.5|159878.5|160012.2|159882.2|160015.8|159885.8|160008.5|159878.5|33
1651845530000|2022-05-06 13:58:50|160011.8|159881.8|160015.1|159885.1|160015.8|159885.8|160011.1|159881.1|30
1651845540000|2022-05-06 13:59:00|160016.5|159886.5|160000.3|159910.3|160016.8|159910.8|159995.2|159885.4|29
1651845550000|2022-05-06 13:59:10|160000.2|159910.2|160024.6|159894.6|160027.5|159913.9|160000.2|159893.4|33
1651845560000|2022-05-06 13:59:20|160023.4|159893.4|159994.2|159904.2|160023.4|159904.2|159991.8|159882.8|32
1651845570000|2022-05-06 13:59:30|159995|159905|159993.6|159903.6|159998.1|159908.1|159993|159903|28
1651845580000|2022-05-06 13:59:40|159993.2|159903.2|159993.9|159903.9|159995.3|159905.3|159992|159902|25
1651845590000|2022-05-06 13:59:50|159993.8|159903.8|160005.4|159875.4|160020.7|159910.9|159993.8|159872.6|33
1651845600000|2022-05-06 14:00:00|160006.6|159876.6|160016|159886|160016.1|159886.1|160006.6|159876.6|35
1651845610000|2022-05-06 14:00:10|160016.9|159886.9|159975.9|159885.9|160017.7|159897.9|159970.7|159876.5|40
1651845620000|2022-05-06 14:00:20|159974.5|159884.5|159953.6|159823.6|159976.8|159886.8|159953.6|159823.6|40
1651845630000|2022-05-06 14:00:30|159953.2|159823.2|160017.6|159887.6|160018.2|159888.2|159953.2|159823.2|34
1651845640000|2022-05-06 14:00:40|159997.2|159907.2|160002.6|159872.6|160007.2|159909.3|159989.1|159872.1|37
1651845650000|2022-05-06 14:00:50|160003.5|159873.5|159947.2|159817.2|160003.5|159873.5|159947.2|159817.2|35
1651845660000|2022-05-06 14:01:00|159940.6|159810.6|159932.8|159802.8|159941.2|159811.2|159928.4|159798.4|40
1651845670000|2022-05-06 14:01:10|159932.3|159802.3|159922.4|159792.4|159937.1|159807.1|159912.3|159782.3|38
1651845680000|2022-05-06 14:01:20|159922|159792|159909.6|159779.6|159922|159792|159909.6|159779.6|33
1651845690000|2022-05-06 14:01:30|159907.5|159777.5|159701.1|159571.1|159907.5|159777.5|159696.4|159566.4|41
1651845700000|2022-05-06 14:01:40|159701.6|159571.6|159757.7|159627.7|159757.7|159627.7|159694.8|159564.8|38
1651845710000|2022-05-06 14:01:50|159740.2|159610.2|159720.6|159590.6|159756.1|159626.1|159717.7|159587.7|40
1651845720000|2022-05-06 14:02:00|159722.9|159592.9|159729.1|159599.1|159740.6|159635.7|159719.5|159589.5|38
1651845730000|2022-05-06 14:02:10|159728.6|159598.6|159673.1|159543.1|159728.6|159598.6|159653.1|159523.1|36
1651845740000|2022-05-06 14:02:20|159672.6|159542.6|159672.1|159542.1|159674.9|159544.9|159670.3|159540.3|37
1651845750000|2022-05-06 14:02:30|159670.5|159540.5|159677.1|159547.1|159678.9|159548.9|159669.6|159539.6|32
1651845760000|2022-05-06 14:02:40|159676.1|159546.1|159663.1|159533.1|159681.7|159551.7|159654.7|159524.7|37
1651845770000|2022-05-06 14:02:50|159662.4|159532.4|159747.9|159617.9|159747.9|159626.2|159658.1|159528.1|39
1651845780000|2022-05-06 14:03:00|159745|159615|159724|159634|159749|159647.1|159718.9|159602.2|39
1651845790000|2022-05-06 14:03:10|159725.4|159635.4|159804.1|159674.1|159831.6|159721.4|159723.7|159633.7|39
1651845800000|2022-05-06 14:03:20|159804.2|159674.2|159800.9|159670.9|159807.7|159688.1|159774.5|159662.9|40
1651845810000|2022-05-06 14:03:30|159802.8|159672.8|159830|159700|159834.3|159704.3|159802.5|159672.5|40
1651845820000|2022-05-06 14:03:40|159831.3|159701.3|159764.1|159634.1|159834.4|159704.4|159742.8|159612.8|40
1651845830000|2022-05-06 14:03:50|159764.5|159634.5|159759.8|159629.8|159788|159658|159759|159629|40
1651845840000|2022-05-06 14:04:00|159760.3|159630.3|159726.3|159596.3|159799.7|159669.7|159726.3|159596.3|40
1651845850000|2022-05-06 14:04:10|159728.3|159598.3|159736.9|159606.9|159747.9|159617.9|159713.9|159583.9|39
1651845860000|2022-05-06 14:04:20|159734.5|159604.5|159767.2|159637.2|159779.1|159649.1|159729.9|159599.9|40
1651845870000|2022-05-06 14:04:30|159764.4|159634.4|159761.5|159631.5|159777.7|159647.7|159761.5|159631.5|38
1651845880000|2022-05-06 14:04:40|159766.1|159636.1|159748.7|159618.7|159776.1|159646.1|159748.7|159618.7|40
1651845890000|2022-05-06 14:04:50|159746.8|159616.8|159724.9|159594.9|159755.7|159625.7|159724.9|159594.9|39
1651845900000|2022-05-06 14:05:00|159720.5|159590.5|159655|159525|159730.5|159600.5|159655|159525|39
1651845910000|2022-05-06 14:05:10|159652.2|159522.2|159725.4|159595.4|159760.8|159630.8|159652.2|159522.2|40
1651845920000|2022-05-06 14:05:20|159721.6|159591.6|159736|159606|159750.8|159621|159710.2|159580.2|37
1651845930000|2022-05-06 14:05:30|159738.6|159608.6|159747.1|159617.1|159769.1|159659.6|159720|159590|39
1651845940000|2022-05-06 14:05:40|159751.1|159621.1|159732.1|159602.1|159752.1|159633.4|159721.1|159591.1|39
1651845950000|2022-05-06 14:05:50|159734.4|159604.4|159735.9|159605.9|159761.7|159631.7|159731.6|159601.6|39
1651845960000|2022-05-06 14:06:00|159725.5|159595.5|159789.1|159659.1|159792|159662|159725.5|159595.5|40
1651845970000|2022-05-06 14:06:10|159785.1|159655.1|159785.6|159655.6|159801|159703.6|159763|159650.9|38
1651845980000|2022-05-06 14:06:20|159785.2|159655.2|159764.1|159674.1|159794.5|159682.8|159756.9|159654.4|40
1651845990000|2022-05-06 14:06:30|159765.8|159675.8|159768.9|159678.9|159785.5|159680.2|159753.9|159635.7|39
1651846000000|2022-05-06 14:06:40|159768.3|159678.3|159735.6|159645.6|159770.7|159680.7|159734.1|159644.1|33
1651846010000|2022-05-06 14:06:50|159736.9|159646.9|159760.4|159670.4|159762.4|159672.4|159736.9|159646.9|40
1651846020000|2022-05-06 14:07:00|159760.3|159670.3|159671.6|159541.6|159775.5|159673.2|159671.6|159541.6|39
1651846030000|2022-05-06 14:07:10|159670.6|159540.6|159626.6|159496.6|159670.6|159540.6|159614.1|159489.3|38
1651846040000|2022-05-06 14:07:20|159625.6|159495.6|159609.3|159519.3|159646.2|159544.5|159609.3|159495.6|39
1651846050000|2022-05-06 14:07:30|159607.7|159517.7|159628.3|159538.3|159660.8|159570.8|159607.7|159516|36
1651846060000|2022-05-06 14:07:40|159632|159542|159622.3|159532.3|159640.4|159550.4|159612.4|159522.4|38
1651846070000|2022-05-06 14:07:50|159623.7|159533.7|159621.4|159531.4|159624.8|159534.8|159617|159527|36
1651846080000|2022-05-06 14:08:00|159621.9|159531.9|159566.7|159476.7|159636.8|159533.6|159559|159445|39
1651846090000|2022-05-06 14:08:10|159566.4|159476.4|159569.3|159479.3|159570|159480|159559.1|159469.1|38
1651846100000|2022-05-06 14:08:20|159567.5|159477.5|159567|159477|159569.4|159479.4|159551.2|159461.2|36
1651846110000|2022-05-06 14:08:30|159568.8|159478.8|159565.9|159475.9|159568.8|159478.8|159563|159473|37
1651846120000|2022-05-06 14:08:40|159565.3|159475.3|159567.4|159477.4|159567.8|159477.8|159563|159473|30
1651846130000|2022-05-06 14:08:50|159567.2|159477.2|159558.8|159428.8|159567.2|159477.2|159519.3|159427.8|36
1651846140000|2022-05-06 14:09:00|159558.7|159428.7|159564.2|159474.2|159588.3|159481.8|159536.3|159427.6|37
1651846150000|2022-05-06 14:09:10|159563.5|159473.5|159556|159466|159566.5|159476.5|159555.4|159465.4|34
1651846160000|2022-05-06 14:09:20|159555.8|159465.8|159526.1|159396.1|159556.5|159466.5|159499.5|159395.6|34
1651846170000|2022-05-06 14:09:30|159526.6|159396.6|159525.8|159395.8|159529.5|159399.5|159524.9|159394.9|35
1651846180000|2022-05-06 14:09:40|159527.5|159397.5|159485|159355|159528.3|159398.3|159485|159355|32
1651846190000|2022-05-06 14:09:50|159493.4|159363.4|159512.1|159382.1|159512.1|159382.1|159459.5|159345.5|38
1651846200000|2022-05-06 14:10:00|159514.2|159384.2|159507|159377|159522.4|159392.4|159497.6|159367.6|39
1651846210000|2022-05-06 14:10:10|159505.1|159375.1|159504.5|159374.5|159506.2|159376.2|159501.9|159371.9|37
1651846220000|2022-05-06 14:10:20|159504.3|159374.3|159513.8|159383.8|159516.6|159386.6|159503.7|159373.7|35
1651846230000|2022-05-06 14:10:30|159513.6|159383.6|159552.7|159462.7|159561|159465.7|159510.8|159382.4|40
1651846240000|2022-05-06 14:10:40|159552.5|159462.5|159535.2|159445.2|159559.1|159462.5|159532.1|159414.2|36
1651846250000|2022-05-06 14:10:50|159558.5|159428.5|159557|159467|159558.5|159467|159549.2|159428.5|28
1651846260000|2022-05-06 14:11:00|159557.2|159467.2|159570|159480|159601|159491|159556|159452.1|33
1651846270000|2022-05-06 14:11:10|159581.2|159491.2|159552.4|159462.4|159606.7|159503.8|159551.8|159461.8|38
1651846280000|2022-05-06 14:11:20|159534.7|159444.7|159436.9|159306.9|159534.7|159444.7|159435.9|159305.9|40
1651846290000|2022-05-06 14:11:30|159440.2|159310.2|159299.7|159169.7|159444.4|159314.4|159298|159168|39
1651846300000|2022-05-06 14:11:40|159299.9|159169.9|159347.2|159217.2|159358.6|159228.6|159295.8|159165.8|40
1651846310000|2022-05-06 14:11:50|159347.8|159217.8|159359|159229|159370.9|159240.9|159326.9|159196.9|38
1651846320000|2022-05-06 14:12:00|159351.7|159221.7|159343.3|159213.3|159353.4|159242.1|159332.1|159203.8|40
1651846330000|2022-05-06 14:12:10|159341.7|159211.7|159329.9|159199.9|159351|159221|159321.3|159191.3|39
1651846340000|2022-05-06 14:12:20|159331.5|159201.5|159360.7|159230.7|159360.7|159230.7|159331.5|159201.5|39
1651846350000|2022-05-06 14:12:30|159353.2|159223.2|159319.3|159229.3|159360.7|159230.7|159319.3|159207.3|39
1651846360000|2022-05-06 14:12:40|159317.6|159227.6|159390.2|159260.2|159390.3|159260.3|159317.6|159204.8|39
1651846370000|2022-05-06 14:12:50|159389.3|159259.3|159366.6|159236.6|159395.5|159265.5|159336.6|159236.6|38
1651846380000|2022-05-06 14:13:00|159371.9|159241.9|159370.8|159240.8|159377.3|159247.3|159366.4|159236.4|35
1651846390000|2022-05-06 14:13:10|159367|159237|159455.2|159325.2|159474.6|159361.1|159367|159237|38
1651846400000|2022-05-06 14:13:20|159458|159328|159444.1|159354.1|159486.5|159356.5|159444.1|159320.1|38
1651846410000|2022-05-06 14:13:30|159445|159355|159463.1|159333.1|159471.3|159355.3|159445|159326.3|37
1651846420000|2022-05-06 14:13:40|159453.3|159323.3|159425.5|159295.5|159459.2|159329.2|159422.4|159292.4|38
1651846430000|2022-05-06 14:13:50|159438.9|159308.9|159379.6|159289.6|159443.4|159322.3|159365.1|159257.7|40
1651846440000|2022-05-06 14:14:00|159380.3|159290.3|159404.1|159274.1|159422.2|159294.8|159377.2|159263.9|39
1651846450000|2022-05-06 14:14:10|159405.1|159275.1|159410.6|159280.6|159416.3|159286.3|159387.6|159257.6|40
1651846460000|2022-05-06 14:14:20|159405.8|159275.8|159417.1|159287.1|159437.9|159307.9|159398.6|159268.6|40
1651846470000|2022-05-06 14:14:30|159422.5|159292.5|159497.2|159367.2|159497.2|159367.2|159422.5|159292.5|38
1651846480000|2022-05-06 14:14:40|159499.5|159369.5|159531.1|159401.1|159537.2|159407.2|159499.5|159369.5|35
1651846490000|2022-05-06 14:14:50|159532.9|159402.9|159490.4|159400.4|159533.7|159403.7|159487.8|159383.1|32
1651846500000|2022-05-06 14:15:00|159508.6|159378.6|159462.2|159332.2|159508.6|159391.4|159455.1|159329.5|38
1651846510000|2022-05-06 14:15:10|159461.7|159331.7|159408.4|159318.4|159462.8|159336.3|159408.4|159304.2|36
1651846520000|2022-05-06 14:15:20|159386.4|159296.4|159418.1|159288.1|159426.9|159296.9|159386.4|159274.4|39
1651846530000|2022-05-06 14:15:30|159416.8|159286.8|159421.5|159291.5|159443.1|159335.5|159412.8|159282.8|38
1651846540000|2022-05-06 14:15:40|159422.9|159292.9|159555.6|159425.6|159566.3|159436.3|159402.7|159288.6|38
1651846550000|2022-05-06 14:15:50|159559.5|159429.5|159555.2|159425.2|159571|159441|159550.2|159420.2|38
1651846560000|2022-05-06 14:16:00|159557.1|159427.1|159542.7|159412.7|159562.2|159432.2|159522.2|159396.8|37
1651846570000|2022-05-06 14:16:10|159537.3|159407.3|159538.5|159408.5|159542.2|159452.2|159527.3|159402.7|36
1651846580000|2022-05-06 14:16:20|159541.7|159411.7|159581.1|159451.1|159588.9|159458.9|159540.5|159410.5|38
1651846590000|2022-05-06 14:16:30|159586|159456|159581.8|159451.8|159593.5|159481.6|159561.2|159436|39
1651846600000|2022-05-06 14:16:40|159582.2|159452.2|159556.2|159426.2|159582.2|159452.2|159532.6|159422.6|37
1651846610000|2022-05-06 14:16:50|159530.5|159440.5|159473.2|159343.2|159552|159440.5|159446.1|159334.7|39
1651846620000|2022-05-06 14:17:00|159471.3|159341.3|159473.3|159383.3|159507.5|159392.6|159421.5|159317.6|39
1651846630000|2022-05-06 14:17:10|159470.8|159380.8|159552.4|159422.4|159556.5|159426.5|159470.8|159380.8|36
1651846640000|2022-05-06 14:17:20|159553.4|159423.4|159515.3|159385.3|159558.1|159428.1|159512|159382|37
1651846650000|2022-05-06 14:17:30|159514|159384|159496.1|159366.1|159524.2|159394.2|159469.3|159359.8|39
1651846660000|2022-05-06 14:17:40|159477.4|159387.4|159490.7|159360.7|159497.7|159387.6|159463.2|159353.8|37
1651846670000|2022-05-06 14:17:50|159489.4|159359.4|159396.3|159266.3|159489.4|159359.4|159394|159264|40
1651846680000|2022-05-06 14:18:00|159403.6|159273.6|159414.6|159284.6|159416.9|159286.9|159394.8|159264.8|40
1651846690000|2022-05-06 14:18:10|159417.9|159287.9|159487.2|159357.2|159496.9|159366.9|159409.3|159279.3|39
1651846700000|2022-05-06 14:18:20|159493.1|159363.1|159459.7|159329.7|159493.1|159363.1|159455.1|159325.1|40
1651846710000|2022-05-06 14:18:30|159455.3|159325.3|159385.1|159255.1|159455.3|159331.4|159380.6|159250.6|40
1651846720000|2022-05-06 14:18:40|159383.5|159253.5|159377.7|159247.7|159389.8|159259.8|159374.7|159244.7|39
1651846730000|2022-05-06 14:18:50|159379.3|159249.3|159366.7|159236.7|159390.9|159260.9|159365.5|159235.5|39
1651846740000|2022-05-06 14:19:00|159365.1|159235.1|159359.7|159229.7|159390.8|159260.8|159358.8|159228.8|40
1651846750000|2022-05-06 14:19:10|159366|159236|159458.6|159328.6|159459.2|159329.2|159328.3|159225.9|40
1651846760000|2022-05-06 14:19:20|159464.1|159334.1|159399.4|159269.4|159464.1|159334.1|159375.9|159269.4|40
1651846770000|2022-05-06 14:19:30|159401.7|159271.7|159383|159293|159409.3|159299|159377|159265.9|37
1651846780000|2022-05-06 14:19:40|159382.4|159292.4|159492.6|159362.6|159493.1|159363.1|159378.6|159288.6|33
1651846790000|2022-05-06 14:19:50|159512.9|159382.9|159539.8|159409.8|159544.9|159430.3|159496.3|159366.3|39
1651846800000|2022-05-06 14:20:00|159540.8|159410.8|159553.4|159423.4|159555.3|159446.3|159529.3|159410.8|39
1651846810000|2022-05-06 14:20:10|159554.6|159424.6|159535.2|159445.2|159563.7|159447.2|159533.8|159422.5|36
1651846820000|2022-05-06 14:20:20|159536.4|159446.4|159543.6|159453.6|159570.5|159465.8|159531.8|159437.8|36
1651846830000|2022-05-06 14:20:30|159544.5|159454.5|159513.1|159423.1|159545.9|159455.9|159511.3|159407.1|31
1651846840000|2022-05-06 14:20:40|159514.3|159424.3|159543.8|159413.8|159548.7|159436.1|159511.2|159411.9|38
1651846850000|2022-05-06 14:20:50|159544.2|159414.2|159538.5|159408.5|159546.6|159416.6|159537.2|159407.2|40
1651846860000|2022-05-06 14:21:00|159539.3|159409.3|159511.2|159421.2|159541|159436.9|159508.3|159403.7|31
1651846870000|2022-05-06 14:21:10|159476|159386|159537.2|159407.2|159542.5|159412.5|159464|159359.9|37
1651846880000|2022-05-06 14:21:20|159542.5|159412.5|159566|159436|159573.6|159464.3|159529.5|159399.5|38
1651846890000|2022-05-06 14:21:30|159543.1|159453.1|159545|159455|159569.9|159459.3|159543.1|159436|36
1651846900000|2022-05-06 14:21:40|159545.1|159455.1|159561.1|159471.1|159584.6|159477.3|159543.2|159453.2|37
1651846910000|2022-05-06 14:21:50|159561.9|159471.9|159583.1|159453.1|159583.7|159475.2|159560.8|159450.5|29
1651846920000|2022-05-06 14:22:00|159581|159451|159522.6|159392.6|159581.9|159451.9|159481.8|159366.8|36
1651846930000|2022-05-06 14:22:10|159522.4|159392.4|159492.3|159362.3|159534.7|159404.7|159481.8|159351.8|40
1651846940000|2022-05-06 14:22:20|159495.5|159365.5|159558.4|159428.4|159568.5|159443.2|159494.8|159364.8|36
1651846950000|2022-05-06 14:22:30|159559.8|159429.8|159576.7|159446.7|159576.7|159462.4|159549.8|159423.1|37
1651846960000|2022-05-06 14:22:40|159579.3|159449.3|159563|159433|159583.5|159453.5|159556.5|159426.5|39
1651846970000|2022-05-06 14:22:50|159562.9|159432.9|159578.3|159448.3|159583.6|159453.6|159557.8|159427.8|38
1651846980000|2022-05-06 14:23:00|159577.2|159447.2|159659.5|159529.5|159670.6|159540.6|159577.2|159447.2|39
1651846990000|2022-05-06 14:23:10|159662.8|159532.8|159668.2|159538.2|159682.3|159552.3|159659.5|159529.5|40
1651847000000|2022-05-06 14:23:20|159676.9|159546.9|159699.5|159569.5|159707.5|159577.5|159676.9|159546.9|40
1651847010000|2022-05-06 14:23:30|159698.4|159568.4|159623.6|159493.6|159698.4|159568.4|159604.2|159474.2|40
1651847020000|2022-05-06 14:23:40|159623.2|159493.2|159652.6|159522.6|159654.5|159524.5|159622.3|159492.3|39
1651847030000|2022-05-06 14:23:50|159653.2|159523.2|159615.5|159485.5|159653.9|159523.9|159615.5|159485.5|40
1651847040000|2022-05-06 14:24:00|159616.6|159486.6|159628.5|159498.5|159632.6|159502.6|159608.8|159478.8|37
1651847050000|2022-05-06 14:24:10|159629.9|159499.9|159625.9|159495.9|159630.1|159500.1|159614.7|159484.7|39
1651847060000|2022-05-06 14:24:20|159626.7|159496.7|159636.3|159506.3|159645.5|159515.5|159617.8|159487.8|37
1651847070000|2022-05-06 14:24:30|159639.6|159509.6|159672.2|159542.2|159679.2|159549.2|159635.4|159505.4|39
1651847080000|2022-05-06 14:24:40|159673.6|159543.6|159662.5|159532.5|159683.9|159553.9|159660.4|159530.4|37
1651847090000|2022-05-06 14:24:50|159663.6|159533.6|159656|159526|159680.5|159556.3|159646.3|159521.9|40
1651847100000|2022-05-06 14:25:00|159653.6|159523.6|159716.4|159586.4|159716.9|159622.2|159610|159504.6|38
1651847110000|2022-05-06 14:25:10|159713.2|159583.2|159714.8|159584.8|159738.7|159611.2|159701.2|159580.2|40
1651847120000|2022-05-06 14:25:20|159715.3|159585.3|159711.7|159581.7|159718.9|159588.9|159708.6|159578.6|27
1651847130000|2022-05-06 14:25:30|159710.6|159580.6|159708.1|159578.1|159711.9|159581.9|159708.1|159578.1|25
1651847140000|2022-05-06 14:25:40|159708.7|159578.7|159712.3|159582.3|159713.6|159583.6|159708.5|159578.5|24
1651847150000|2022-05-06 14:25:50|159738.9|159608.9|159727.5|159597.5|159738.9|159608.9|159723.4|159593.4|36
1651847160000|2022-05-06 14:26:00|159727.7|159597.7|159710.4|159580.4|159727.7|159600.8|159685.3|159568.8|38
1651847170000|2022-05-06 14:26:10|159709.6|159579.6|159624.7|159494.7|159712.4|159582.4|159613.5|159483.5|36
1651847180000|2022-05-06 14:26:20|159602.1|159512.1|159655.7|159525.7|159655.7|159537.6|159594.5|159494|40
1651847190000|2022-05-06 14:26:30|159661.2|159531.2|159636.4|159546.4|159661.2|159546.4|159626.5|159515.1|36
1651847200000|2022-05-06 14:26:40|159635.8|159545.8|159638.2|159548.2|159659.2|159548.2|159627|159512|40
1651847210000|2022-05-06 14:26:50|159668|159538|159645.5|159515.5|159672.4|159555|159637.7|159515.5|39
1651847220000|2022-05-06 14:27:00|159644.5|159514.5|159631|159501|159644.5|159514.5|159624.2|159494.2|32
1651847230000|2022-05-06 14:27:10|159630.8|159500.8|159630.8|159500.8|159640.7|159510.7|159629.4|159499.4|36
1651847240000|2022-05-06 14:27:20|159630.3|159500.3|159629.4|159499.4|159632.1|159502.1|159625.8|159495.8|34
1651847250000|2022-05-06 14:27:30|159630|159500|159609.6|159519.6|159630|159521.5|159602|159500|31
1651847260000|2022-05-06 14:27:40|159609|159519|159647.6|159517.6|159660.2|159548.2|159609|159517.5|36
1651847270000|2022-05-06 14:27:50|159649.4|159519.4|159711.6|159581.6|159711.6|159605.7|159636.5|159506.5|31
1651847280000|2022-05-06 14:28:00|159708.1|159578.1|159693.5|159563.5|159717.9|159587.9|159674.7|159563.5|34
1651847290000|2022-05-06 14:28:10|159691.7|159561.7|159682.2|159552.2|159693.8|159563.8|159677.1|159547.1|40
1651847300000|2022-05-06 14:28:20|159688.8|159558.8|159706.2|159576.2|159715.8|159585.8|159683.5|159553.5|36
1651847310000|2022-05-06 14:28:30|159711|159581|159709|159579|159718.1|159588.1|159703|159573|34
1651847320000|2022-05-06 14:28:40|159709.9|159579.9|159716.6|159586.6|159717.3|159587.3|159706.6|159576.6|33
1651847330000|2022-05-06 14:28:50|159712.2|159582.2|159807.1|159677.1|159807.1|159677.1|159711.3|159581.3|40
1651847340000|2022-05-06 14:29:00|159806.7|159676.7|159804.1|159674.1|159807.9|159677.9|159790.2|159660.2|34
1651847350000|2022-05-06 14:29:10|159803.5|159673.5|159758.8|159628.8|159804.5|159674.5|159756.4|159626.4|38
1651847360000|2022-05-06 14:29:20|159762.2|159632.2|159786.2|159656.2|159790.4|159666.7|159748.4|159629.4|39
1651847370000|2022-05-06 14:29:30|159787.3|159657.3|159797.6|159667.6|159806|159695.1|159765.5|159650.7|37
1651847380000|2022-05-06 14:29:40|159792.6|159662.6|159796.4|159666.4|159808.1|159700.6|159783.2|159656.6|38
1651847390000|2022-05-06 14:29:50|159789.8|159659.8|159799.1|159669.1|159804.5|159694.6|159779.5|159649.5|38
1651847400000|2022-05-06 14:30:00|159799.6|159669.6|159784|159654|159802.4|159672.4|159784|159654|40
1651847410000|2022-05-06 14:30:10|159785.5|159655.5|159780.2|159690.2|159801.3|159694.1|159775|159655.5|38
1651847420000|2022-05-06 14:30:20|159780.6|159690.6|159804.3|159674.3|159804.3|159690.6|159773.9|159652.5|32
1651847430000|2022-05-06 14:30:30|159800.8|159670.8|159886.4|159756.4|159892.7|159762.7|159800.8|159670.8|36
1651847440000|2022-05-06 14:30:40|159886.7|159756.7|159877.9|159747.9|159901.4|159771.4|159877.9|159747.9|36
1651847450000|2022-05-06 14:30:50|159877.4|159747.4|159885.3|159755.3|159891.4|159761.4|159876.1|159746.1|30
1651847460000|2022-05-06 14:31:00|159884.8|159754.8|159905.5|159815.5|159920.5|159830.5|159883.8|159753.8|37
1651847470000|2022-05-06 14:31:10|159905.3|159815.3|159881.9|159791.9|159905.3|159815.3|159878|159788|32
1651847480000|2022-05-06 14:31:20|159883.5|159793.5|159828|159738|159887.4|159797.4|159817.3|159717.1|36
1651847490000|2022-05-06 14:31:30|159828.9|159738.9|159814|159724|159828.9|159738.9|159814|159724|31
1651847500000|2022-05-06 14:31:40|159815.2|159725.2|159800|159670|159840.7|159734.9|159798.1|159668.1|36
1651847510000|2022-05-06 14:31:50|159795.1|159665.1|159789.6|159659.6|159803|159673|159786.3|159656.3|33
1651847520000|2022-05-06 14:32:00|159789.5|159659.5|159780.4|159650.4|159790.3|159660.3|159780.4|159650.4|38
1651847530000|2022-05-06 14:32:10|159779.5|159649.5|159767.8|159677.8|159789.4|159681|159766.1|159649.5|39
1651847540000|2022-05-06 14:32:20|159767.2|159677.2|159772.2|159682.2|159776.7|159686.7|159766.1|159676.1|38
1651847550000|2022-05-06 14:32:30|159772.9|159682.9|159774.6|159684.6|159777.4|159687.4|159767.3|159677.3|39
1651847560000|2022-05-06 14:32:40|159773.5|159683.5|159778.2|159688.2|159778.4|159688.4|159767.2|159677.2|35
1651847570000|2022-05-06 14:32:50|159783|159693|159906|159816|159907.3|159817.3|159780.7|159690.7|37
1651847580000|2022-05-06 14:33:00|159906.2|159816.2|159894.1|159804.1|159934.7|159821.7|159892.8|159793.3|39
1651847590000|2022-05-06 14:33:10|159897.5|159807.5|159923.5|159833.5|159923.5|159833.5|159895.2|159805.2|39
1651847600000|2022-05-06 14:33:20|159924.7|159834.7|159944.3|159854.3|159944.3|159854.3|159897|159792.3|40
1651847610000|2022-05-06 14:33:30|159942|159852|159974.5|159884.5|160006.4|159887.8|159941.6|159851.6|39
1651847620000|2022-05-06 14:33:40|159993.1|159863.1|160002.6|159912.6|160012.3|159920.6|159983.7|159863.1|39
1651847630000|2022-05-06 14:33:50|159999.9|159909.9|160021.5|159891.5|160025.9|159913.6|159999.9|159889.4|30
1651847640000|2022-05-06 14:34:00|160020.9|159890.9|159993.9|159903.9|160023.9|159909.7|159992.1|159890.2|37
1651847650000|2022-05-06 14:34:10|159993.2|159903.2|159995.6|159905.6|159999.1|159909.1|159991.1|159901.1|32
1651847660000|2022-05-06 14:34:20|159994.9|159904.9|160001.2|159911.2|160002|159912|159994.8|159904.8|25
1651847670000|2022-05-06 14:34:30|160001.6|159911.6|159997|159907|160005.3|159915.3|159995.4|159905.4|31
1651847680000|2022-05-06 14:34:40|159998.3|159908.3|159997.1|159907.1|160000.9|159910.9|159991.6|159901.6|37
1651847690000|2022-05-06 14:34:50|159996.1|159906.1|160004.7|159914.7|160026.1|159936.1|159995.8|159905.8|38
1651847700000|2022-05-06 14:35:00|160007|159917|160009.7|159919.7|160015|159925|159998.2|159908.2|40
1651847710000|2022-05-06 14:35:10|160011.6|159921.6|160012.5|159922.5|160012.5|159922.5|160004.2|159914.2|36
1651847720000|2022-05-06 14:35:20|160012.2|159922.2|160033.1|159903.1|160034.8|159936|160001|159895.7|36
1651847730000|2022-05-06 14:35:30|160029.6|159899.6|160012.9|159922.9|160033.1|159927.4|160007.4|159899.6|34
1651847740000|2022-05-06 14:35:40|160011.7|159921.7|160011.4|159921.4|160026.4|159936.4|160008.9|159918.9|36
1651847750000|2022-05-06 14:35:50|160007.9|159917.9|159891.7|159801.7|160008.1|159918.1|159886.3|159796.3|39
1651847760000|2022-05-06 14:36:00|159895.4|159805.4|159899.9|159769.9|159901.9|159807.2|159876.3|159764|37
1651847770000|2022-05-06 14:36:10|159902.4|159772.4|159927.7|159797.7|159948.6|159832.9|159898.5|159768.5|36
1651847780000|2022-05-06 14:36:20|159931.8|159801.8|159938|159808|159938.1|159808.1|159886.5|159775.3|35
1651847790000|2022-05-06 14:36:30|159938.9|159808.9|159987.8|159857.8|159994.4|159864.4|159885.8|159776.7|39
1651847800000|2022-05-06 14:36:40|159987.7|159857.7|159976.5|159846.5|160000.8|159870.8|159974.9|159844.9|37
1651847810000|2022-05-06 14:36:50|159976.4|159846.4|160015.4|159885.4|160018.5|159888.5|159976.3|159846.3|37
1651847820000|2022-05-06 14:37:00|160025.6|159935.6|160054.3|159924.3|160076|159986|160025.6|159918.7|31
1651847830000|2022-05-06 14:37:10|160053.7|159923.7|160049.6|159919.6|160059.3|159952.5|160028.8|159919.6|29
1651847840000|2022-05-06 14:37:20|160051.5|159921.5|159986.6|159896.6|160052.6|159930.5|159974.7|159865.6|34
1651847850000|2022-05-06 14:37:30|159988.8|159898.8|159986.8|159896.8|160005.7|159915.7|159983.8|159893.8|33
1651847860000|2022-05-06 14:37:40|159987.7|159897.7|160016.8|159926.8|160022.3|159932.3|159983.9|159893.9|32
1651847870000|2022-05-06 14:37:50|160016|159926|160031.1|159941.1|160045.8|159955.8|160016|159926|38
1651847880000|2022-05-06 14:38:00|160031.6|159941.6|160015.4|159925.4|160068.1|159978.1|160008.3|159899.3|39
1651847890000|2022-05-06 14:38:10|160013.3|159923.3|160019.8|159929.8|160021.5|159931.5|160004.9|159914.9|34
1651847900000|2022-05-06 14:38:20|160019.2|159929.2|160026.7|159936.7|160046.2|159953|160019.2|159916.2|29
1651847910000|2022-05-06 14:38:30|160025.8|159935.8|159944.1|159854.1|160025.8|159935.8|159944.1|159854.1|34
1651847920000|2022-05-06 14:38:40|159943.6|159853.6|160031.8|159901.8|160031.8|159901.8|159943.6|159835.4|37
1651847930000|2022-05-06 14:38:50|160034.1|159904.1|159978.6|159888.6|160034.1|159904.1|159971|159859.6|36
1651847940000|2022-05-06 14:39:00|159975.5|159885.5|159999|159909|160021.1|159913.1|159975.5|159863.7|34
1651847950000|2022-05-06 14:39:10|160000.1|159910.1|159989.8|159859.8|160004.7|159914.7|159970.9|159856.7|32
1651847960000|2022-05-06 14:39:20|159988.6|159858.6|159953.8|159863.8|160000.2|159870.2|159949.4|159855.1|33
1651847970000|2022-05-06 14:39:30|159952|159862|159969.1|159879.1|159969.6|159879.6|159950.6|159860.6|32
1651847980000|2022-05-06 14:39:40|159964.7|159874.7|159955.6|159865.6|159973.1|159883.1|159950.4|159860.4|36
1651847990000|2022-05-06 14:39:50|159955.2|159865.2|159900.6|159810.6|159955.5|159865.5|159898.5|159808.5|34
1651848000000|2022-05-06 14:40:00|159897.9|159807.9|159994.1|159864.1|159998|159868|159895.1|159805.1|38
1651848010000|2022-05-06 14:40:10|159970.9|159880.9|159889.7|159799.7|159983.4|159885.8|159885.9|159795.9|37
1651848020000|2022-05-06 14:40:20|159889.3|159799.3|159873.5|159783.5|159909.7|159799.3|159872.6|159764|38
1651848030000|2022-05-06 14:40:30|159889.5|159759.5|159853.8|159723.8|159889.5|159765.7|159796.7|159671.1|37
1651848040000|2022-05-06 14:40:40|159855.4|159725.4|159807|159677|159857.2|159727.2|159807|159677|37
1651848050000|2022-05-06 14:40:50|159813.5|159683.5|159783.8|159653.8|159813.5|159683.5|159764.2|159648|39
1651848060000|2022-05-06 14:41:00|159786.8|159656.8|159813|159683|159813.9|159683.9|159784.4|159654.4|39
1651848070000|2022-05-06 14:41:10|159811.9|159681.9|159856.8|159726.8|159860|159730|159811.9|159681.9|38
1651848080000|2022-05-06 14:41:20|159857.6|159727.6|159856.9|159726.9|159859.5|159729.5|159853.7|159723.7|27
1651848090000|2022-05-06 14:41:30|159857.5|159727.5|159788.5|159658.5|159857.5|159732.3|159769.5|159658.5|37
1651848100000|2022-05-06 14:41:40|159791.1|159661.1|159793.2|159663.2|159804.1|159674.1|159781.9|159651.9|38
1651848110000|2022-05-06 14:41:50|159793.4|159663.4|159805.1|159675.1|159812.4|159682.4|159793.4|159663.4|39
1651848120000|2022-05-06 14:42:00|159803.2|159673.2|159792.6|159662.6|159803.2|159673.2|159790.7|159660.7|38
1651848130000|2022-05-06 14:42:10|159792.7|159662.7|159800.1|159670.1|159801.5|159671.5|159791.5|159661.5|36
1651848140000|2022-05-06 14:42:20|159807.3|159677.3|159955.5|159825.5|159955.5|159825.5|159803.1|159675.8|39
1651848150000|2022-05-06 14:42:30|159953|159823|160009.6|159879.6|160014.2|159903.2|159947.3|159817.3|40
1651848160000|2022-05-06 14:42:40|159988.1|159858.1|159964.1|159834.1|160002.6|159872.6|159964.1|159834.1|39
1651848170000|2022-05-06 14:42:50|159966.6|159836.6|159915.9|159785.9|159973.1|159843.1|159895.5|159781.8|40
1651848180000|2022-05-06 14:43:00|159916.1|159786.1|159848.1|159718.1|159916.1|159786.1|159831.4|159701.4|39
1651848190000|2022-05-06 14:43:10|159846.7|159716.7|159841.5|159711.5|159855.8|159725.8|159839.9|159709.9|34
1651848200000|2022-05-06 14:43:20|159840.5|159710.5|159846.2|159756.2|159874|159757|159840.2|159710.2|31
1651848210000|2022-05-06 14:43:30|159848.2|159758.2|159843.1|159713.1|159869.6|159758.2|159827.5|159710.7|36
1651848220000|2022-05-06 14:43:40|159842.7|159712.7|159832.3|159742.3|159850|159742.3|159814.3|159710|40
1651848230000|2022-05-06 14:43:50|159831.3|159741.3|159855.3|159725.3|159860.8|159754.5|159830.7|159724.8|36
1651848240000|2022-05-06 14:44:00|159859.6|159729.6|159820.4|159730.4|159861.9|159771.1|159820.4|159729.6|36
1651848250000|2022-05-06 14:44:10|159825.7|159735.7|159837.6|159747.6|159858.5|159753.8|159823.5|159723.6|37
1651848260000|2022-05-06 14:44:20|159838|159748|159856.8|159726.8|159871.2|159760.6|159838|159726.8|37
1651848270000|2022-05-06 14:44:30|159849.5|159719.5|159773.5|159643.5|159849.5|159723.9|159758.3|159636.1|37
1651848280000|2022-05-06 14:44:40|159774.2|159644.2|159773.4|159643.4|159779.4|159649.4|159772|159642|20
1651848290000|2022-05-06 14:44:50|159774.7|159644.7|159785.8|159655.8|159797.4|159667.4|159774.7|159644.7|32
1651848300000|2022-05-06 14:45:00|159786.6|159656.6|159783.1|159653.1|159807.6|159677.6|159783.1|159653.1|37
1651848310000|2022-05-06 14:45:10|159784.6|159654.6|159667.5|159537.5|159793|159663|159667.5|159537.5|38
1651848320000|2022-05-06 14:45:20|159668|159538|159686.7|159556.7|159712.3|159582.3|159668|159538|39
1651848330000|2022-05-06 14:45:30|159684|159554|159693.9|159563.9|159699|159569|159681.1|159551.1|35
1651848340000|2022-05-06 14:45:40|159692.4|159562.4|159621.1|159531.1|159696.3|159566.3|159617.7|159508.5|37
1651848350000|2022-05-06 14:45:50|159625.1|159535.1|159629.2|159499.2|159635.8|159535.1|159616.1|159486.4|35
1651848360000|2022-05-06 14:46:00|159627.1|159497.1|159605.6|159475.6|159627.1|159497.1|159579.9|159449.9|39
1651848370000|2022-05-06 14:46:10|159604.6|159474.6|159588.1|159458.1|159608|159478|159588.1|159458.1|36
1651848380000|2022-05-06 14:46:20|159590.4|159460.4|159576.7|159446.7|159601.3|159471.3|159576.7|159446.7|36
1651848390000|2022-05-06 14:46:30|159576.3|159446.3|159538.5|159408.5|159587|159457|159512|159403.9|40
1651848400000|2022-05-06 14:46:40|159540.2|159410.2|159502|159412|159542.7|159412.7|159500.7|159378.1|37
1651848410000|2022-05-06 14:46:50|159502.6|159412.6|159515.3|159425.3|159539.5|159429.6|159502.6|159377.9|38
1651848420000|2022-05-06 14:47:00|159532.9|159402.9|159511.7|159381.7|159533.3|159413.3|159503.3|159376.9|40
1651848430000|2022-05-06 14:47:10|159512|159382|159510.5|159380.5|159532.6|159402.6|159510.5|159380.5|37
1651848440000|2022-05-06 14:47:20|159509.1|159379.1|159499|159369|159512|159402|159475|159368.5|37
1651848450000|2022-05-06 14:47:30|159499.3|159369.3|159507.3|159417.3|159520.8|159417.3|159486.8|159357.5|37
1651848460000|2022-05-06 14:47:40|159512.4|159422.4|159525.4|159395.4|159529.9|159433|159509.2|159394.6|38
1651848470000|2022-05-06 14:47:50|159525.2|159395.2|159533.2|159403.2|159533.2|159403.2|159525.2|159395.2|31
1651848480000|2022-05-06 14:48:00|159534.4|159404.4|159614.7|159524.7|159640|159525.8|159519|159398.5|40
1651848490000|2022-05-06 14:48:10|159613|159523|159632.7|159502.7|159634.5|159523|159594.3|159482.3|39
1651848500000|2022-05-06 14:48:20|159633|159503|159595.1|159465.1|159635|159505|159573.2|159458.4|36
1651848510000|2022-05-06 14:48:30|159595.9|159465.9|159607.4|159477.4|159608.8|159478.8|159593.5|159463.5|35
1651848520000|2022-05-06 14:48:40|159610.5|159480.5|159632.8|159502.8|159647.3|159517.3|159609|159479|38
1651848530000|2022-05-06 14:48:50|159633.3|159503.3|159569.5|159479.5|159634|159504|159565.3|159462.2|37
1651848540000|2022-05-06 14:49:00|159571|159481|159535.8|159405.8|159582.1|159481.1|159534.2|159404.2|39
1651848550000|2022-05-06 14:49:10|159536.5|159406.5|159533|159403|159537.5|159407.5|159529.9|159399.9|38
1651848560000|2022-05-06 14:49:20|159533.7|159403.7|159542.1|159412.1|159542.1|159412.1|159532.5|159402.5|30
1651848570000|2022-05-06 14:49:30|159541.3|159411.3|159508.6|159378.6|159541.3|159411.3|159506|159376|36
1651848580000|2022-05-06 14:49:40|159509.5|159379.5|159423.2|159333.2|159512|159382|159418.3|159328.3|36
1651848590000|2022-05-06 14:49:50|159422.9|159332.9|159372.9|159282.9|159425.9|159335.9|159372.9|159282.9|32
1651848600000|2022-05-06 14:50:00|159367.4|159277.4|159350.8|159220.8|159403.5|159286.4|159323.5|159219.9|38
1651848610000|2022-05-06 14:50:10|159352.5|159222.5|159416.5|159286.5|159416.5|159286.5|159325.8|159222.5|39
1651848620000|2022-05-06 14:50:20|159434.8|159304.8|159446.3|159316.3|159446.3|159316.3|159432.4|159302.4|35
1651848630000|2022-05-06 14:50:30|159429|159339|159496.5|159366.5|159498.1|159389.3|159424|159334|33
1651848640000|2022-05-06 14:50:40|159498.3|159368.3|159497.5|159367.5|159504.1|159374.1|159485|159355|33
1651848650000|2022-05-06 14:50:50|159497.6|159367.6|159468.6|159338.6|159497.6|159389.6|159468.6|159338.6|32
1651848660000|2022-05-06 14:51:00|159466.9|159336.9|159386.7|159256.7|159466.9|159350.7|159383.4|159253.4|35
1651848670000|2022-05-06 14:51:10|159387.6|159257.6|159397.7|159267.7|159415.2|159285.2|159387.4|159257.4|34
1651848680000|2022-05-06 14:51:20|159397.2|159267.2|159378.6|159248.6|159397.2|159267.2|159378.4|159248.4|31
1651848690000|2022-05-06 14:51:30|159374.9|159244.9|159393|159263|159399.3|159269.3|159328.4|159221.5|37
1651848700000|2022-05-06 14:51:40|159393.7|159263.7|159395.8|159265.8|159400.5|159270.5|159390.6|159260.6|35
1651848710000|2022-05-06 14:51:50|159394.7|159264.7|159386.8|159256.8|159394.8|159264.8|159378.7|159248.7|29
1651848720000|2022-05-06 14:52:00|159385.7|159255.7|159399.2|159269.2|159404.9|159274.9|159385|159255|30
1651848730000|2022-05-06 14:52:10|159398.9|159268.9|159355.4|159225.4|159398.9|159268.9|159324.9|159216.8|38
1651848740000|2022-05-06 14:52:20|159354.9|159224.9|159405.5|159275.5|159405.5|159284.7|159342.8|159224.9|36
1651848750000|2022-05-06 14:52:30|159407.2|159277.2|159410.8|159280.8|159412.9|159282.9|159407|159277|37
1651848760000|2022-05-06 14:52:40|159411.5|159281.5|159409.7|159279.7|159413.2|159283.2|159406.2|159276.2|25
1651848770000|2022-05-06 14:52:50|159410|159280|159478.3|159348.3|159495.2|159365.2|159407.9|159277.9|31
1651848780000|2022-05-06 14:53:00|159475.8|159345.8|159508.8|159378.8|159510.3|159380.3|159470.8|159340.8|39
1651848790000|2022-05-06 14:53:10|159506.2|159376.2|159467.2|159337.2|159506.2|159376.2|159456.7|159334.1|33
1651848800000|2022-05-06 14:53:20|159463.3|159333.3|159434.5|159304.5|159473.9|159343.9|159434.5|159304.5|36
1651848810000|2022-05-06 14:53:30|159438.1|159308.1|159398.4|159308.4|159442.5|159313.3|159395.7|159284.4|33
1651848820000|2022-05-06 14:53:40|159396.9|159306.9|159365.4|159235.4|159411|159308.2|159339.1|159227.4|32
1651848830000|2022-05-06 14:53:50|159364.7|159234.7|159436.9|159306.9|159443.8|159320.2|159363.4|159233.4|35
1651848840000|2022-05-06 14:54:00|159441.4|159311.4|159402.9|159272.9|159441.4|159311.4|159384.1|159271.3|37
1651848850000|2022-05-06 14:54:10|159402.7|159272.7|159410.6|159280.6|159418.7|159288.7|159400|159270|37
1651848860000|2022-05-06 14:54:20|159413|159283|159436.3|159306.3|159438.2|159308.2|159408.2|159278.2|34
1651848870000|2022-05-06 14:54:30|159436.6|159306.6|159413.7|159283.7|159436.6|159324.1|159395|159280.1|37
1651848880000|2022-05-06 14:54:40|159414.3|159284.3|159352.2|159222.2|159415.1|159303.8|159343.1|159222.2|35
1651848890000|2022-05-06 14:54:50|159351.7|159221.7|159337.8|159247.8|159357.8|159249.1|159330|159219.8|35
1651848900000|2022-05-06 14:55:00|159338.3|159248.3|159346.5|159256.5|159371.8|159265|159331.6|159224.7|38
1651848910000|2022-05-06 14:55:10|159345.9|159255.9|159335.7|159205.7|159372.8|159266.5|159317|159204.8|34
1651848920000|2022-05-06 14:55:20|159336.2|159206.2|159273|159143|159339.1|159209.1|159268.7|159138.7|36
1651848930000|2022-05-06 14:55:30|159273.7|159143.7|159295.4|159165.4|159297.1|159175.7|159254.3|159142.9|36
1651848940000|2022-05-06 14:55:40|159294.5|159164.5|159236.3|159106.3|159299.9|159175.9|159236.3|159106.3|39
1651848950000|2022-05-06 14:55:50|159223.7|159093.7|159284.3|159154.3|159284.3|159154.3|159194|159080.9|38
1651848960000|2022-05-06 14:56:00|159283|159153|159257.4|159127.4|159285.7|159168.5|159252.7|159122.7|40
1651848970000|2022-05-06 14:56:10|159257.8|159127.8|159254.1|159124.1|159270.7|159140.7|159245.9|159115.9|39
1651848980000|2022-05-06 14:56:20|159251.5|159121.5|159211.9|159081.9|159251.8|159121.8|159211|159081|38
1651848990000|2022-05-06 14:56:30|159212.3|159082.3|159268|159138|159288.1|159158.1|159211.7|159081.7|39
1651849000000|2022-05-06 14:56:40|159273.2|159143.2|159285.4|159155.4|159291.3|159161.3|159267.8|159137.8|38
1651849010000|2022-05-06 14:56:50|159287.1|159157.1|159341.1|159211.1|159341.1|159211.1|159284.1|159154.1|38
1651849020000|2022-05-06 14:57:00|159345.8|159215.8|159310.2|159180.2|159352.1|159222.1|159285.2|159176.5|38
1651849030000|2022-05-06 14:57:10|159308.8|159178.8|159317.9|159187.9|159325|159214.7|159298.6|159173.5|40
1651849040000|2022-05-06 14:57:20|159318.4|159188.4|159309.1|159179.1|159329.9|159220.2|159289.2|159179.1|34
1651849050000|2022-05-06 14:57:30|159307.8|159177.8|159285.7|159155.7|159313.2|159188.6|159262.7|159151.3|34
1651849060000|2022-05-06 14:57:40|159283.9|159153.9|159276.3|159186.3|159283.9|159186.3|159261.5|159152.3|37
1651849070000|2022-05-06 14:57:50|159279.8|159189.8|159295.9|159205.9|159303.2|159209.8|159261|159152.3|35
1651849080000|2022-05-06 14:58:00|159297.1|159207.1|159297.4|159207.4|159301.4|159211.4|159292.1|159202.1|32
1651849090000|2022-05-06 14:58:10|159298.6|159208.6|159300.1|159210.1|159301|159211|159295.4|159205.4|27
1651849100000|2022-05-06 14:58:20|159302.4|159212.4|159259.8|159169.8|159302.8|159212.8|159259.5|159169.5|35
1651849110000|2022-05-06 14:58:30|159259.7|159169.7|159273.3|159183.3|159281.2|159191.2|159259.4|159169.4|28
1651849120000|2022-05-06 14:58:40|159265.8|159175.8|159269.5|159179.5|159285.6|159195.6|159262.2|159172.2|30
1651849130000|2022-05-06 14:58:50|159265.5|159175.5|159293.9|159203.9|159297.7|159207.7|159264.8|159174.8|31
1651849140000|2022-05-06 14:59:00|159296.5|159206.5|159302.7|159212.7|159305.8|159215.8|159295.7|159205.7|22
1651849150000|2022-05-06 14:59:10|159298.8|159208.8|159308.5|159218.5|159313.2|159218.5|159288.4|159183.2|33
1651849160000|2022-05-06 14:59:20|159301.7|159211.7|159340.5|159250.5|159345|159255|159296.4|159206.4|33
1651849170000|2022-05-06 14:59:30|159344.7|159254.7|159360.2|159270.2|159360.2|159270.2|159341.7|159251.7|35
1651849180000|2022-05-06 14:59:40|159355.6|159265.6|159350.6|159260.6|159355.6|159265.6|159344.4|159254.4|34
1651849190000|2022-05-06 14:59:50|159350.2|159260.2|159403.3|159313.3|159409.6|159313.3|159342.7|159252.7|35
1651849200000|2022-05-06 15:00:00|159397.4|159307.4|159412.3|159282.3|159439.8|159329.5|159397.4|159282.3|35
1651849210000|2022-05-06 15:00:10|159409|159279|159358.9|159268.9|159415.3|159285.3|159352.4|159241.2|39
1651849220000|2022-05-06 15:00:20|159357.9|159267.9|159366.8|159276.8|159369|159279|159356.3|159266.3|37
1651849230000|2022-05-06 15:00:30|159367.9|159277.9|159400.4|159270.4|159419.6|159289.6|159367.8|159264.2|36
1651849240000|2022-05-06 15:00:40|159394.9|159264.9|159346.9|159256.9|159394.9|159273|159346.7|159242.6|35
1651849250000|2022-05-06 15:00:50|159350.9|159260.9|159346.4|159256.4|159350.9|159260.9|159332.8|159242.8|39
1651849260000|2022-05-06 15:01:00|159345.4|159255.4|159350.8|159260.8|159351.7|159261.7|159337.5|159247.5|33
1651849270000|2022-05-06 15:01:10|159378.5|159288.5|159367.1|159237.1|159401.2|159301.9|159367.1|159237.1|35
1651849280000|2022-05-06 15:01:20|159372.5|159242.5|159359.8|159269.8|159374.7|159281.5|159345.4|159242.5|27
1651849290000|2022-05-06 15:01:30|159360.6|159270.6|159360.7|159270.7|159371.2|159281.2|159354.2|159264.2|34
1651849300000|2022-05-06 15:01:40|159359|159269|159365.8|159275.8|159368.1|159278.1|159359|159269|29
1651849310000|2022-05-06 15:01:50|159363.8|159273.8|159355.5|159265.5|159366|159276|159353.2|159263.2|33
1651849320000|2022-05-06 15:02:00|159356.1|159266.1|159371.2|159281.2|159372.8|159282.8|159355.7|159265.7|32
1651849330000|2022-05-06 15:02:10|159372.8|159282.8|159415.1|159325.1|159425.7|159335.7|159370.5|159280.5|34
1651849340000|2022-05-06 15:02:20|159417|159327|159458.7|159368.7|159459.7|159369.7|159409|159289.6|32
1651849350000|2022-05-06 15:02:30|159457.3|159367.3|159402|159312|159457.7|159367.7|159402|159294.8|33
1651849360000|2022-05-06 15:02:40|159412.3|159282.3|159419.1|159289.1|159421.2|159291.2|159407.3|159277.3|25
1651849370000|2022-05-06 15:02:50|159421|159291|159432.6|159302.6|159449.5|159345.3|159416.3|159290.1|32
1651849380000|2022-05-06 15:03:00|159433.5|159303.5|159438|159308|159440.9|159310.9|159432.2|159302.2|28
1651849390000|2022-05-06 15:03:10|159438.3|159308.3|159424.1|159334.1|159438.3|159334.1|159412.4|159308.3|26
1651849400000|2022-05-06 15:03:20|159424.4|159334.4|159497.4|159407.4|159499.7|159409.7|159423|159333|36
1651849410000|2022-05-06 15:03:30|159499.2|159409.2|159490.5|159400.5|159499.4|159409.4|159488.6|159398.6|33
1651849420000|2022-05-06 15:03:40|159491.7|159401.7|159556|159426|159559.6|159429.6|159491.4|159401.4|30
1651849430000|2022-05-06 15:03:50|159551.2|159421.2|159538.3|159408.3|159551.2|159421.2|159529.8|159399.8|32
1651849440000|2022-05-06 15:04:00|159517.6|159427.6|159532.3|159402.3|159542.2|159427.6|159517.6|159402.3|31
1651849450000|2022-05-06 15:04:10|159532.7|159402.7|159511|159381|159532.8|159402.8|159506.8|159376.8|29
1651849460000|2022-05-06 15:04:20|159510.3|159380.3|159474.2|159344.2|159510.3|159380.3|159446.6|159329|32
1651849470000|2022-05-06 15:04:30|159470.5|159340.5|159489.3|159359.3|159493.9|159363.9|159466|159336|33
1651849480000|2022-05-06 15:04:40|159494.5|159364.5|159494.3|159364.3|159506.4|159376.4|159490.2|159360.2|31
1651849490000|2022-05-06 15:04:50|159493.9|159363.9|159545.4|159415.4|159548.3|159418.3|159492.7|159362.7|26
1651849500000|2022-05-06 15:05:00|159547.6|159417.6|159550.7|159460.7|159578.8|159463.5|159537.7|159407.7|32
1651849510000|2022-05-06 15:05:10|159549.8|159459.8|159658.1|159528.1|159666.3|159536.3|159549.8|159443.3|36
1651849520000|2022-05-06 15:05:20|159657.6|159527.6|159659.6|159529.6|159667.9|159556.1|159646.1|159527.6|32
1651849530000|2022-05-06 15:05:30|159659.9|159529.9|159640.7|159510.7|159662.8|159532.8|159638.1|159508.1|31
1651849540000|2022-05-06 15:05:40|159638.7|159508.7|159639.8|159509.8|159643.8|159513.8|159636.7|159506.7|25
1651849550000|2022-05-06 15:05:50|159638.3|159508.3|159639.9|159509.9|159640.7|159510.7|159636.1|159506.1|18
1651849560000|2022-05-06 15:06:00|159640.1|159510.1|159640.2|159510.2|159641.5|159511.5|159638.6|159508.6|21
1651849570000|2022-05-06 15:06:10|159655|159525|159680.8|159550.8|159699.7|159569.7|159655|159525|32
1651849580000|2022-05-06 15:06:20|159683.6|159553.6|159668.9|159538.9|159685.8|159555.8|159668.9|159538.9|24
1651849590000|2022-05-06 15:06:30|159666.7|159536.7|159656.5|159526.5|159669.7|159539.7|159656.5|159526.5|32
1651849600000|2022-05-06 15:06:40|159657.3|159527.3|159641.9|159511.9|159658.7|159528.7|159641.9|159511.9|26
1651849610000|2022-05-06 15:06:50|159640.8|159510.8|159609.1|159479.1|159645.9|159515.9|159608|159478|34
1651849620000|2022-05-06 15:07:00|159608.6|159478.6|159622.8|159492.8|159626.8|159496.8|159606.3|159476.3|34
1651849630000|2022-05-06 15:07:10|159622.6|159492.6|159666.9|159536.9|159668.2|159538.2|159617.6|159492.6|35
1651849640000|2022-05-06 15:07:20|159665.5|159535.5|159673.1|159543.1|159676.2|159546.2|159663.3|159533.3|33
1651849650000|2022-05-06 15:07:30|159675.4|159545.4|159574.4|159444.4|159677.7|159547.7|159567.3|159444.4|35
1651849660000|2022-05-06 15:07:40|159574.8|159444.8|159575.2|159445.2|159579.7|159449.7|159572.3|159442.3|28
1651849670000|2022-05-06 15:07:50|159569.3|159439.3|159565.5|159435.5|159569.6|159439.6|159564.1|159434.1|22
1651849680000|2022-05-06 15:08:00|159564.8|159434.8|159521.3|159391.3|159565.9|159435.9|159521.3|159391.3|28
1651849690000|2022-05-06 15:08:10|159521.8|159391.8|159464.5|159334.5|159522|159392|159462.3|159332.3|38
1651849700000|2022-05-06 15:08:20|159463.8|159333.8|159469.3|159339.3|159469.3|159339.3|159445.3|159315.3|37
1651849710000|2022-05-06 15:08:30|159469.1|159339.1|159462|159332|159470.1|159340.1|159461.3|159331.3|30
1651849720000|2022-05-06 15:08:40|159461.9|159331.9|159459.1|159329.1|159465.9|159335.9|159457.2|159327.2|34
1651849730000|2022-05-06 15:08:50|159458.3|159328.3|159457.7|159327.7|159459.9|159329.9|159455.3|159325.3|21
1651849740000|2022-05-06 15:09:00|159457.8|159327.8|159463.8|159333.8|159464|159334|159457.8|159327.8|23
1651849750000|2022-05-06 15:09:10|159462.1|159332.1|159463.7|159333.7|159466.9|159336.9|159461.3|159331.3|24
1651849760000|2022-05-06 15:09:20|159463.3|159333.3|159454.4|159324.4|159464.7|159334.7|159451.3|159321.3|33
1651849770000|2022-05-06 15:09:30|159455.3|159325.3|159445.5|159355.5|159463.6|159358|159443.5|159324.1|27
1651849780000|2022-05-06 15:09:40|159445.7|159355.7|159464.3|159334.3|159468.4|159355.8|159442.8|159333.5|19
1651849790000|2022-05-06 15:09:50|159464.4|159334.4|159460.7|159330.7|159464.7|159334.7|159458.1|159328.1|29
1651849800000|2022-05-06 15:10:00|159464|159334|159409|159279|159464|159334|159390|159278.8|39
1651849810000|2022-05-06 15:10:10|159409.4|159279.4|159404.6|159274.6|159409.4|159279.4|159404.5|159274.5|30
1651849820000|2022-05-06 15:10:20|159404.5|159274.5|159431.6|159301.6|159433.5|159317|159404|159274|27
1651849830000|2022-05-06 15:10:30|159432.2|159302.2|159496.1|159366.1|159496.1|159366.1|159430.3|159300.3|20
1651849840000|2022-05-06 15:10:40|159494|159364|159559|159429|159567.5|159437.5|159494|159364|35
1651849850000|2022-05-06 15:10:50|159555.6|159425.6|159585.4|159455.4|159585.4|159471.2|159554.5|159424.5|34
1651849860000|2022-05-06 15:11:00|159583.5|159453.5|159615.3|159485.3|159616.8|159486.8|159583.5|159453.5|31
1651849870000|2022-05-06 15:11:10|159614.7|159484.7|159587.4|159457.4|159616.3|159486.3|159585.9|159455.9|37
1651849880000|2022-05-06 15:11:20|159586.6|159456.6|159590.7|159460.7|159594|159464|159585.9|159455.9|30
1651849890000|2022-05-06 15:11:30|159591.1|159461.1|159617.5|159487.5|159620.5|159490.5|159587.5|159457.5|34
1651849900000|2022-05-06 15:11:40|159621.9|159491.9|159591.3|159461.3|159621.9|159491.9|159589.6|159459.6|34
1651849910000|2022-05-06 15:11:50|159591.5|159461.5|159594.1|159464.1|159596.5|159466.5|159589.3|159459.3|23
1651849920000|2022-05-06 15:12:00|159594.4|159464.4|159561.9|159431.9|159602.9|159472.9|159561.9|159431.9|37
1651849930000|2022-05-06 15:12:10|159558.7|159428.7|159554.5|159424.5|159558.7|159428.7|159540.7|159410.7|29
1651849940000|2022-05-06 15:12:20|159553.1|159423.1|159554|159424|159557.1|159427.1|159551.3|159421.3|25
1651849950000|2022-05-06 15:12:30|159554.3|159424.3|159523.9|159393.9|159554.8|159424.8|159515|159385|35
1651849960000|2022-05-06 15:12:40|159526.5|159396.5|159508.2|159378.2|159533.7|159403.7|159488.3|159377.6|35
1651849970000|2022-05-06 15:12:50|159507.9|159377.9|159472.1|159342.1|159508.4|159385.8|159472|159342|35
1651849980000|2022-05-06 15:13:00|159473.2|159343.2|159464.4|159334.4|159481.9|159351.9|159459.8|159329.8|37
1651849990000|2022-05-06 15:13:10|159465.1|159335.1|159465.5|159335.5|159465.9|159335.9|159460.5|159330.5|37
1651850000000|2022-05-06 15:13:20|159465.6|159335.6|159460.6|159330.6|159465.6|159335.6|159445.5|159315.5|39
1651850010000|2022-05-06 15:13:30|159459.5|159329.5|159464.1|159334.1|159469|159339|159458.6|159328.6|36
1651850020000|2022-05-06 15:13:40|159462.3|159332.3|159465|159335|159467.7|159337.7|159462.1|159332.1|31
1651850030000|2022-05-06 15:13:50|159464.9|159334.9|159462.8|159332.8|159498.9|159368.9|159458.9|159328.9|34
1651850040000|2022-05-06 15:14:00|159462.3|159332.3|159471.4|159341.4|159471.5|159341.5|159456.8|159326.8|33
1651850050000|2022-05-06 15:14:10|159472|159342|159470.9|159340.9|159473.7|159343.7|159445.6|159315.6|36
1651850060000|2022-05-06 15:14:20|159475.9|159345.9|159473.6|159343.6|159478.7|159348.7|159471.4|159341.4|32
1651850070000|2022-05-06 15:14:30|159473.5|159343.5|159462.4|159332.4|159474.1|159344.1|159456.7|159326.7|33
1651850080000|2022-05-06 15:14:40|159464.7|159334.7|159468|159338|159468|159338|159463.6|159333.6|31
1651850090000|2022-05-06 15:14:50|159468.1|159338.1|159451.7|159321.7|159469.4|159339.4|159451|159321|33
1651850100000|2022-05-06 15:15:00|159451.2|159321.2|159468.1|159338.1|159468.1|159338.1|159439.5|159309.5|37
1651850110000|2022-05-06 15:15:10|159467.4|159337.4|159477.5|159347.5|159493.6|159363.6|159467.2|159337.2|37
1651850120000|2022-05-06 15:15:20|159479.1|159349.1|159430.9|159340.9|159479.1|159356.9|159430.8|159323.8|34
1651850130000|2022-05-06 15:15:30|159430.4|159340.4|159417.5|159327.5|159433.5|159343.5|159417.5|159327.5|35
1651850140000|2022-05-06 15:15:40|159417.7|159327.7|159439.8|159309.8|159441.8|159328.9|159416.5|159300.9|37
1651850150000|2022-05-06 15:15:50|159444.2|159314.2|159435.2|159305.2|159444.2|159314.2|159434.1|159304.1|30
1651850160000|2022-05-06 15:16:00|159431.9|159301.9|159430.3|159300.3|159431.9|159301.9|159418.9|159288.9|28
1651850170000|2022-05-06 15:16:10|159430.2|159300.2|159442.5|159312.5|159448.9|159318.9|159430.2|159300.2|35
1651850180000|2022-05-06 15:16:20|159442.1|159312.1|159447.6|159317.6|159447.6|159317.6|159440.4|159310.4|34
1651850190000|2022-05-06 15:16:30|159447.8|159317.8|159466.8|159336.8|159469|159339|159447.5|159317.5|30
1651850200000|2022-05-06 15:16:40|159466.5|159336.5|159470.7|159380.7|159495.5|159382.3|159466.1|159336.1|39
1651850210000|2022-05-06 15:16:50|159470.8|159380.8|159469|159379|159475.9|159385.9|159461.3|159371.3|32
1651850220000|2022-05-06 15:17:00|159468.8|159378.8|159456.5|159366.5|159481.5|159391.5|159455.3|159346.1|32
1651850230000|2022-05-06 15:17:10|159457.1|159367.1|159482.4|159352.4|159488.5|159370.6|159457.1|159349.2|36
1651850240000|2022-05-06 15:17:20|159481.9|159351.9|159445|159355|159481.9|159359.4|159442.8|159339.1|37
1651850250000|2022-05-06 15:17:30|159446.5|159356.5|159464.3|159334.3|159478.4|159358.6|159446.5|159328.1|38
1651850260000|2022-05-06 15:17:40|159466.5|159336.5|159470.3|159340.3|159471|159341|159459.8|159329.8|31
1651850270000|2022-05-06 15:17:50|159470.7|159340.7|159450|159360|159470.7|159360.1|159444.4|159325|33
1651850280000|2022-05-06 15:18:00|159448.8|159358.8|159439.8|159349.8|159451.3|159361.3|159436.1|159346.1|33
1651850290000|2022-05-06 15:18:10|159440.3|159350.3|159438|159348|159441|159351|159436.8|159346.8|32
1651850300000|2022-05-06 15:18:20|159434.1|159344.1|159438.6|159348.6|159443|159353|159430.7|159340.7|32
1651850310000|2022-05-06 15:18:30|159438.7|159348.7|159430.1|159340.1|159439.1|159349.1|159427.1|159337.1|30
1651850320000|2022-05-06 15:18:40|159434.3|159344.3|159448.8|159358.8|159450.1|159360.1|159432.2|159342.2|38
1651850330000|2022-05-06 15:18:50|159449|159359|159448.6|159358.6|159449.4|159359.4|159444.7|159354.7|35
1651850340000|2022-05-06 15:19:00|159447.5|159357.5|159441.4|159351.4|159448.9|159358.9|159440.7|159350.7|31
1651850350000|2022-05-06 15:19:10|159441.7|159351.7|159426.9|159336.9|159441.7|159351.7|159420.3|159330.3|37
1651850360000|2022-05-06 15:19:20|159426.7|159336.7|159411|159321|159428.2|159338.2|159411|159321|36
1651850370000|2022-05-06 15:19:30|159409.4|159319.4|159431.4|159301.4|159431.4|159325|159406.3|159301.3|34
1651850380000|2022-05-06 15:19:40|159429.5|159299.5|159414.4|159324.4|159437.5|159327.1|159414.3|159299.5|35
1651850390000|2022-05-06 15:19:50|159414.9|159324.9|159415.6|159325.6|159417.6|159327.6|159413.4|159323.4|35
1651850400000|2022-05-06 15:20:00|159416.3|159326.3|159394.5|159264.5|159417.5|159327.5|159376.4|159264.5|36
1651850410000|2022-05-06 15:20:10|159375.5|159285.5|159375.2|159285.2|159376.3|159286.3|159373.7|159283.7|31
1651850420000|2022-05-06 15:20:20|159375.8|159285.8|159378.6|159288.6|159379.8|159289.8|159375.8|159285.8|29
1651850430000|2022-05-06 15:20:30|159379.1|159289.1|159373.1|159283.1|159379.2|159289.2|159373.1|159283.1|26
1651850440000|2022-05-06 15:20:40|159372.9|159282.9|159376.7|159286.7|159378.6|159288.6|159372.9|159282.9|28
1651850450000|2022-05-06 15:20:50|159376.8|159286.8|159367.9|159277.9|159377.9|159287.9|159363.5|159273.5|24
1651850460000|2022-05-06 15:21:00|159368.4|159278.4|159354.6|159264.6|159374.3|159284.3|159351.6|159261.6|28
1651850470000|2022-05-06 15:21:10|159352.2|159262.2|159353.8|159263.8|159356.4|159266.4|159352.1|159262.1|35
1651850480000|2022-05-06 15:21:20|159353.7|159263.7|159353.7|159263.7|159354.5|159264.5|159352.3|159262.3|24
1651850490000|2022-05-06 15:21:30|159353.9|159263.9|159365.2|159275.2|159368.7|159278.7|159353.1|159263.1|25
1651850500000|2022-05-06 15:21:40|159366|159276|159365.9|159275.9|159367.6|159277.6|159362|159272|28
1651850510000|2022-05-06 15:21:50|159365.1|159275.1|159351.9|159261.9|159365.1|159275.1|159348.7|159258.7|33
1651850520000|2022-05-06 15:22:00|159352.4|159262.4|159354.7|159264.7|159375.6|159265.7|159349.4|159243.1|34
1651850530000|2022-05-06 15:22:10|159352.9|159262.9|159280.4|159190.4|159352.9|159262.9|159280.4|159190.4|33
1651850540000|2022-05-06 15:22:20|159299.8|159169.8|159283.9|159193.9|159302.3|159194.8|159282.9|159169.8|24
1651850550000|2022-05-06 15:22:30|159284.3|159194.3|159215.6|159085.6|159284.3|159194.3|159194.1|159075.8|31
1651850560000|2022-05-06 15:22:40|159214.3|159084.3|159205.4|159075.4|159217.7|159087.7|159201.5|159071.5|39
1651850570000|2022-05-06 15:22:50|159202.1|159072.1|159213.5|159083.5|159272|159142|159202.1|159072.1|37
1651850580000|2022-05-06 15:23:00|159213.6|159083.6|159218.5|159088.5|159240.9|159110.9|159213.3|159083.3|39
1651850590000|2022-05-06 15:23:10|159218.9|159088.9|159223.8|159093.8|159227.4|159097.4|159218.3|159088.3|37
1651850600000|2022-05-06 15:23:20|159222.6|159092.6|159165.9|159035.9|159230.5|159100.5|159159.4|159029.4|40
1651850610000|2022-05-06 15:23:30|159158.4|159028.4|159170.2|159040.2|159171.6|159057|159135.5|159028.4|32
1651850620000|2022-05-06 15:23:40|159170.5|159040.5|159192.7|159062.7|159192.7|159062.7|159153.9|159023.9|33
1651850630000|2022-05-06 15:23:50|159190.9|159060.9|159161.6|159071.6|159190.9|159096.9|159157.5|159045.9|34
1651850640000|2022-05-06 15:24:00|159156.4|159066.4|159078.9|158988.9|159156.4|159066.4|159076|158986|37
1651850650000|2022-05-06 15:24:10|159083.4|158993.4|159104|158974|159118.4|158993.4|159083.4|158969.2|38
1651850660000|2022-05-06 15:24:20|159094.8|158964.8|159092.9|158962.9|159097.7|158967.7|159087|158957|35
1651850670000|2022-05-06 15:24:30|159092.5|158962.5|159070.5|158980.5|159097|158980.5|159064.7|158960.3|33
1651850680000|2022-05-06 15:24:40|159069.5|158979.5|159067.4|158977.4|159069.5|158979.5|159063.1|158973.1|35
1651850690000|2022-05-06 15:24:50|159067.7|158977.7|159075.5|158985.5|159098.3|158987.5|159055.7|158964|39
1651850700000|2022-05-06 15:25:00|159078.3|158988.3|159090.8|159000.8|159114|159010|159075.1|158973.6|38
1651850710000|2022-05-06 15:25:10|159089.8|158999.8|159106.3|158976.3|159118|159007|159085.3|158973.1|38
1651850720000|2022-05-06 15:25:20|159108.5|158978.5|159089.8|158999.8|159117.2|159009.7|159088.2|158975.8|34
1651850730000|2022-05-06 15:25:30|159090.6|159000.6|159087.5|158997.5|159110.4|159001.2|159081|158976.4|34
1651850740000|2022-05-06 15:25:40|159087.8|158997.8|159115.8|159025.8|159122.2|159032.2|159087.8|158997.8|31
1651850750000|2022-05-06 15:25:50|159115.7|159025.7|159122|159032|159124.1|159034.1|159115.7|159025.7|30
1651850760000|2022-05-06 15:26:00|159122.5|159032.5|159180.1|159050.1|159180.1|159074.1|159119|159029|34
1651850770000|2022-05-06 15:26:10|159178.8|159048.8|159178.3|159088.3|159185.3|159095.3|159161.2|159048.8|39
1651850780000|2022-05-06 15:26:20|159178.4|159088.4|159202.7|159112.7|159202.7|159112.7|159178.3|159088.3|35
1651850790000|2022-05-06 15:26:30|159212.2|159122.2|159214.8|159124.8|159233.3|159129.3|159207.9|159097.5|38
1651850800000|2022-05-06 15:26:40|159215|159125|159259|159129|159269.1|159164.9|159215|159125|36
1651850810000|2022-05-06 15:26:50|159266|159136|159264.8|159134.8|159282.1|159152.1|159262.4|159132.4|36
1651850820000|2022-05-06 15:27:00|159265.2|159135.2|159235.1|159105.1|159273.8|159143.8|159231.1|159101.1|28
1651850830000|2022-05-06 15:27:10|159231.1|159101.1|159202|159072|159231.1|159101.1|159177.8|159047.8|37
1651850840000|2022-05-06 15:27:20|159201.7|159071.7|159225.3|159095.3|159252.8|159122.8|159201.6|159071.6|39
1651850850000|2022-05-06 15:27:30|159224.4|159094.4|159233.4|159103.4|159239.5|159109.5|159223.4|159093.4|33
1651850860000|2022-05-06 15:27:40|159232.9|159102.9|159235.5|159105.5|159235.7|159105.7|159222.6|159092.6|37
1651850870000|2022-05-06 15:27:50|159232.3|159102.3|159236.9|159106.9|159237.9|159107.9|159230.1|159100.1|33
1651850880000|2022-05-06 15:28:00|159235.3|159105.3|159264.2|159134.2|159264.7|159134.7|159232.8|159102.8|39
1651850890000|2022-05-06 15:28:10|159267.2|159137.2|159257.8|159127.8|159280.4|159150.4|159256|159126|39
1651850900000|2022-05-06 15:28:20|159253.4|159123.4|159229.8|159099.8|159253.4|159123.4|159229.7|159099.7|36
1651850910000|2022-05-06 15:28:30|159230.4|159100.4|159228.9|159098.9|159232.3|159102.3|159225.6|159095.6|30
1651850920000|2022-05-06 15:28:40|159229.2|159099.2|159224.2|159094.2|159233.7|159103.7|159215.1|159085.1|33
1651850930000|2022-05-06 15:28:50|159227.5|159097.5|159221.6|159091.6|159229.9|159120.9|159206.5|159091.6|37
1651850940000|2022-05-06 15:29:00|159222.7|159092.7|159221.4|159091.4|159229.5|159118.2|159199.5|159085.4|37
1651850950000|2022-05-06 15:29:10|159219.8|159089.8|159221|159091|159221.9|159091.9|159212.9|159082.9|37
1651850960000|2022-05-06 15:29:20|159221.9|159091.9|159226.4|159096.4|159228.6|159098.6|159221.9|159091.9|29
1651850970000|2022-05-06 15:29:30|159226|159096|159213|159123|159229.6|159125.2|159209.9|159095.2|37
1651850980000|2022-05-06 15:29:40|159212.4|159122.4|159207.1|159117.1|159213.4|159123.4|159206.3|159116.3|35
1651850990000|2022-05-06 15:29:50|159205.4|159115.4|159184.1|159054.1|159215.6|159115.4|159176.9|159049.5|35
1651851000000|2022-05-06 15:30:00|159183.5|159053.5|159155.6|159065.6|159183.5|159066.5|159142.3|159038.4|38
1651851010000|2022-05-06 15:30:10|159155.7|159065.7|159149.4|159059.4|159183.2|159066|159149.4|159040.4|38
1651851020000|2022-05-06 15:30:20|159168.4|159038.4|159154|159064|159170|159067.4|159152.8|159035.6|38
1651851030000|2022-05-06 15:30:30|159152|159062|159177.9|159087.9|159180.7|159090.7|159151.3|159061.3|37
1651851040000|2022-05-06 15:30:40|159176.9|159086.9|159164.2|159074.2|159176.9|159086.9|159164.2|159074.2|36
1651851050000|2022-05-06 15:30:50|159163.5|159073.5|159188.8|159098.8|159189.8|159099.8|159163|159073|28
1651851060000|2022-05-06 15:31:00|159188.2|159098.2|159237|159147|159249|159159|159188.2|159098.2|36
1651851070000|2022-05-06 15:31:10|159235.4|159145.4|159232.8|159142.8|159237.5|159147.5|159231.2|159141.2|27
1651851080000|2022-05-06 15:31:20|159232.3|159142.3|159237.5|159147.5|159237.8|159147.8|159231.4|159141.4|28
1651851090000|2022-05-06 15:31:30|159237.1|159147.1|159243.9|159153.9|159246.2|159156.2|159234.3|159144.3|32
1651851100000|2022-05-06 15:31:40|159245|159155|159268.8|159138.8|159276.7|159162.8|159239.6|159137.8|30
1651851110000|2022-05-06 15:31:50|159270.2|159140.2|159267.4|159137.4|159272.2|159142.2|159265.2|159135.2|19
1651851120000|2022-05-06 15:32:00|159266.2|159136.2|159284.9|159154.9|159285|159155|159265.3|159135.3|25
1651851130000|2022-05-06 15:32:10|159284.6|159154.6|159377.5|159247.5|159381.7|159251.7|159284.6|159154.6|37
1651851140000|2022-05-06 15:32:20|159378.6|159248.6|159373|159243|159380.2|159250.2|159370.1|159240.1|39
1651851150000|2022-05-06 15:32:30|159373.4|159243.4|159362|159232|159378|159248|159359.7|159229.7|39
1651851160000|2022-05-06 15:32:40|159361.4|159231.4|159376.2|159246.2|159376.2|159246.2|159361.3|159231.3|40
1651851170000|2022-05-06 15:32:50|159376.6|159246.6|159368.8|159238.8|159386.1|159260.7|159348.6|159235.6|39
1651851180000|2022-05-06 15:33:00|159366.1|159236.1|159386.3|159256.3|159386.3|159256.3|159366.1|159236.1|38
1651851190000|2022-05-06 15:33:10|159384.6|159254.6|159369|159279|159405.7|159296.1|159368.4|159249.8|40
1651851200000|2022-05-06 15:33:20|159368.4|159278.4|159348.3|159258.3|159373.9|159283.9|159339.9|159249.9|31
1651851210000|2022-05-06 15:33:30|159350.2|159260.2|159367|159277|159369.6|159279.6|159350.2|159260.2|35
1651851220000|2022-05-06 15:33:40|159368.5|159278.5|159372.5|159282.5|159372.5|159282.5|159364.4|159274.4|33
1651851230000|2022-05-06 15:33:50|159371.1|159281.1|159467.2|159337.2|159471.3|159357.9|159367.8|159273.8|36
1651851240000|2022-05-06 15:34:00|159466.8|159336.8|159472|159342|159476.3|159346.3|159465.6|159335.6|35
1651851250000|2022-05-06 15:34:10|159471.6|159341.6|159472.3|159342.3|159472.3|159342.3|159466.5|159336.5|36
1651851260000|2022-05-06 15:34:20|159472.6|159342.6|159515.9|159385.9|159520.9|159390.9|159472.6|159342.6|36
1651851270000|2022-05-06 15:34:30|159517.4|159387.4|159521.5|159391.5|159521.9|159391.9|159515.3|159385.3|28
1651851280000|2022-05-06 15:34:40|159521.3|159391.3|159521.4|159391.4|159522.4|159392.4|159520|159390|24
1651851290000|2022-05-06 15:34:50|159521.5|159391.5|159576.6|159446.6|159592.9|159462.9|159520.6|159390.6|33
1651851300000|2022-05-06 15:35:00|159577.3|159447.3|159530|159400|159588.6|159458.6|159530|159400|39
1651851310000|2022-05-06 15:35:10|159528.6|159398.6|159502.8|159372.8|159528.6|159398.6|159502.8|159372.8|37
1651851320000|2022-05-06 15:35:20|159503.4|159373.4|159504.3|159374.3|159508.1|159378.1|159493.1|159363.1|35
1651851330000|2022-05-06 15:35:30|159505.1|159375.1|159492.3|159362.3|159505.1|159375.1|159487.3|159357.3|31
1651851340000|2022-05-06 15:35:40|159491.4|159361.4|159489.1|159359.1|159495.2|159365.2|159489.1|159359.1|32
1651851350000|2022-05-06 15:35:50|159489.2|159359.2|159482.7|159352.7|159489.2|159359.2|159478.7|159348.7|33
1651851360000|2022-05-06 15:36:00|159482.3|159352.3|159518.4|159428.4|159519.7|159429.7|159482.3|159352.3|33
1651851370000|2022-05-06 15:36:10|159522.5|159432.5|159534.5|159444.5|159546.8|159456.8|159522.5|159432.5|38
1651851380000|2022-05-06 15:36:20|159532|159442|159549.7|159419.7|159556.3|159445.5|159531.6|159408.6|36
1651851390000|2022-05-06 15:36:30|159549.6|159419.6|159552.2|159422.2|159562|159432|159549.6|159419.6|38
1651851400000|2022-05-06 15:36:40|159553.3|159423.3|159562.4|159432.4|159563.3|159433.3|159551.7|159421.7|36
1651851410000|2022-05-06 15:36:50|159564.9|159434.9|159565.5|159435.5|159571.3|159441.3|159562.5|159432.5|37
1651851420000|2022-05-06 15:37:00|159565.8|159435.8|159557.6|159427.6|159565.8|159435.8|159555.3|159425.3|38
1651851430000|2022-05-06 15:37:10|159557.8|159427.8|159546.6|159416.6|159558.5|159428.5|159544.6|159414.6|34
1651851440000|2022-05-06 15:37:20|159544.8|159414.8|159544.4|159454.4|159560.9|159454.4|159537.8|159414|40
1651851450000|2022-05-06 15:37:30|159545.4|159455.4|159541.4|159451.4|159545.4|159455.4|159528.9|159438.9|36
1651851460000|2022-05-06 15:37:40|159537.7|159447.7|159545.7|159455.7|159547.6|159457.6|159536.1|159446.1|37
1651851470000|2022-05-06 15:37:50|159545.2|159455.2|159543.1|159453.1|159547.3|159457.3|159542.2|159452.2|33
1651851480000|2022-05-06 15:38:00|159543|159453|159539.4|159449.4|159543.9|159453.9|159527.4|159437.4|38
1651851490000|2022-05-06 15:38:10|159538.5|159448.5|159539.1|159449.1|159540.6|159450.6|159534|159444|34
1651851500000|2022-05-06 15:38:20|159538.3|159448.3|159539.1|159449.1|159541.8|159451.8|159530.6|159440.6|36
1651851510000|2022-05-06 15:38:30|159540.2|159450.2|159548|159458|159552.3|159462.3|159538.6|159448.6|28
1651851520000|2022-05-06 15:38:40|159547.5|159457.5|159556.5|159466.5|159559|159469|159547.5|159457.5|38
1651851530000|2022-05-06 15:38:50|159556.3|159466.3|159556.9|159466.9|159558.5|159468.5|159555|159465|31
1651851540000|2022-05-06 15:39:00|159558.5|159468.5|159564.6|159474.6|159565.5|159475.5|159557.3|159467.3|34
1651851550000|2022-05-06 15:39:10|159563.8|159473.8|159557.6|159467.6|159563.8|159473.8|159557.6|159467.6|32
1651851560000|2022-05-06 15:39:20|159557.7|159467.7|159586.7|159496.7|159586.7|159496.7|159557.2|159467.2|27
1651851570000|2022-05-06 15:39:30|159606.8|159516.8|159631.1|159541.1|159631.2|159541.2|159603.3|159513.3|38
1651851580000|2022-05-06 15:39:40|159629.9|159539.9|159699.4|159569.4|159699.4|159569.4|159629.9|159527|39
1651851590000|2022-05-06 15:39:50|159698|159568|159685.6|159595.6|159706|159597.6|159682.3|159568|35
1651851600000|2022-05-06 15:40:00|159686.8|159596.8|159683.8|159593.8|159686.8|159596.8|159679.9|159589.9|31
1651851610000|2022-05-06 15:40:10|159682.2|159592.2|159632.8|159502.8|159682.2|159592.2|159632.8|159502.8|40
1651851620000|2022-05-06 15:40:20|159635.1|159505.1|159703.9|159573.9|159703.9|159573.9|159627.7|159497.7|38
1651851630000|2022-05-06 15:40:30|159698.9|159568.9|159750.5|159620.5|159756|159626|159698.9|159568.9|40
1651851640000|2022-05-06 15:40:40|159750.9|159620.9|159688|159558|159751.2|159621.2|159688|159558|34
1651851650000|2022-05-06 15:40:50|159670.9|159540.9|159653.9|159523.9|159688.7|159558.7|159653.9|159523.9|39
1651851660000|2022-05-06 15:41:00|159653.1|159523.1|159672.8|159542.8|159686.1|159556.1|159650.7|159520.7|40
1651851670000|2022-05-06 15:41:10|159673|159543|159708.9|159578.9|159710.5|159580.5|159666.5|159536.5|37
1651851680000|2022-05-06 15:41:20|159710.5|159580.5|159734|159604|159750.2|159620.2|159710.5|159580.5|37
1651851690000|2022-05-06 15:41:30|159733.9|159603.9|159732.6|159602.6|159738.7|159608.7|159731.2|159601.2|39
1651851700000|2022-05-06 15:41:40|159733|159603|159733.9|159603.9|159734.3|159604.3|159728.7|159598.7|38
1651851710000|2022-05-06 15:41:50|159733.6|159603.6|159734.8|159604.8|159737.6|159607.6|159732.2|159602.2|37
1651851720000|2022-05-06 15:42:00|159735.2|159605.2|159677|159547|159736.4|159606.4|159675.1|159545.1|39
1651851730000|2022-05-06 15:42:10|159675.4|159545.4|159646.8|159516.8|159676.1|159546.1|159646.8|159516.8|38
1651851740000|2022-05-06 15:42:20|159643.6|159513.6|159649.9|159519.9|159652.3|159522.3|159602.4|159472.4|38
1651851750000|2022-05-06 15:42:30|159650|159520|159601.8|159471.8|159650|159520|159600.8|159470.8|36
1651851760000|2022-05-06 15:42:40|159605.7|159475.7|159618|159488|159627.5|159497.5|159603.3|159473.3|37
1651851770000|2022-05-06 15:42:50|159618.9|159488.9|159605.1|159475.1|159618.9|159488.9|159605.1|159475.1|35
1651851780000|2022-05-06 15:43:00|159605|159475|159626.3|159496.3|159627.4|159497.4|159601.5|159471.5|35
1651851790000|2022-05-06 15:43:10|159630.5|159500.5|159607.7|159477.7|159636.1|159506.1|159607.7|159477.7|36
1651851800000|2022-05-06 15:43:20|159607.3|159477.3|159624.7|159534.7|159627.3|159537.3|159604.4|159474.4|37
1651851810000|2022-05-06 15:43:30|159624.8|159534.8|159587.5|159497.5|159649.4|159534.8|159587|159486.2|29
1651851820000|2022-05-06 15:43:40|159586.6|159496.6|159588.8|159498.8|159600.3|159510.3|159585.1|159495.1|31
1651851830000|2022-05-06 15:43:50|159588.7|159498.7|159585.9|159495.9|159593.2|159503.2|159582.8|159492.8|33
1651851840000|2022-05-06 15:44:00|159585.3|159495.3|159568.6|159438.6|159586.7|159496.7|159550.9|159438.6|32
1651851850000|2022-05-06 15:44:10|159571.6|159441.6|159545|159455|159573|159460.6|159543.8|159435.3|35
1651851860000|2022-05-06 15:44:20|159543.2|159453.2|159543.3|159453.3|159548|159458|159541|159451|32
1651851870000|2022-05-06 15:44:30|159537.4|159447.4|159561|159471|159588.6|159479|159526.2|159408.8|35
1651851880000|2022-05-06 15:44:40|159580.7|159490.7|159616.3|159526.3|159619.6|159529.6|159580.7|159481.2|39
1651851890000|2022-05-06 15:44:50|159618.1|159528.1|159668.8|159538.8|159682.6|159552.6|159615|159525|37
1651851900000|2022-05-06 15:45:00|159669.2|159539.2|159722.2|159592.2|159723.6|159593.6|159669.2|159539.2|38
1651851910000|2022-05-06 15:45:10|159723.4|159593.4|159725.6|159595.6|159725.7|159595.7|159694.9|159564.9|39
1651851920000|2022-05-06 15:45:20|159722.2|159592.2|159714.1|159584.1|159730.5|159600.5|159713.8|159583.8|38
1651851930000|2022-05-06 15:45:30|159707.1|159577.1|159715.4|159585.4|159719.3|159589.3|159703.2|159573.2|39
1651851940000|2022-05-06 15:45:40|159712.2|159582.2|159710.6|159580.6|159714.2|159584.2|159709.1|159579.1|34
1651851950000|2022-05-06 15:45:50|159710|159580|159724.9|159594.9|159739.2|159609.2|159710|159580|35
1651851960000|2022-05-06 15:46:00|159725.1|159595.1|159660.8|159530.8|159725.1|159595.1|159660.8|159530.8|31
1651851970000|2022-05-06 15:46:10|159661.6|159531.6|159665.5|159535.5|159674.1|159544.1|159657.3|159527.3|37
1651851980000|2022-05-06 15:46:20|159665.8|159535.8|159624.7|159494.7|159669|159539|159624.7|159494.7|39
1651851990000|2022-05-06 15:46:30|159621.2|159491.2|159651.7|159521.7|159655.1|159525.1|159618.8|159488.8|39
1651852000000|2022-05-06 15:46:40|159652|159522|159653.6|159523.6|159653.6|159523.6|159647.9|159517.9|30
1651852010000|2022-05-06 15:46:50|159691.2|159561.2|159670.4|159540.4|159696.5|159582.7|159670|159540|33
1651852020000|2022-05-06 15:47:00|159671.3|159541.3|159667.3|159537.3|159672.7|159542.7|159666|159536|31
1651852030000|2022-05-06 15:47:10|159667.8|159537.8|159677.9|159547.9|159691.2|159561.2|159667.8|159537.8|38
1651852040000|2022-05-06 15:47:20|159677.5|159547.5|159667.6|159537.6|159681|159570.8|159658|159530.2|37
1651852050000|2022-05-06 15:47:30|159666.7|159536.7|159635.7|159505.7|159669.4|159539.4|159634.8|159504.8|35
1651852060000|2022-05-06 15:47:40|159636.3|159506.3|159625|159535|159649.1|159536.7|159623|159506.3|23
1651852070000|2022-05-06 15:47:50|159625.3|159535.3|159599|159469|159627.2|159537.2|159599|159469|35
1651852080000|2022-05-06 15:48:00|159586.8|159456.8|159542|159412|159586.8|159471.2|159539.5|159409.5|30
1651852090000|2022-05-06 15:48:10|159542.5|159412.5|159575.7|159445.7|159593|159481.2|159540.6|159410.6|36
1651852100000|2022-05-06 15:48:20|159575.5|159445.5|159570.3|159440.3|159588.7|159458.7|159566.1|159436.1|37
1651852110000|2022-05-06 15:48:30|159568|159438|159564.5|159434.5|159568|159438|159563.9|159433.9|28
1651852120000|2022-05-06 15:48:40|159566.4|159436.4|159571.5|159441.5|159573.6|159443.6|159566.4|159436.4|31
1651852130000|2022-05-06 15:48:50|159571.6|159441.6|159547.9|159457.9|159571.8|159460.3|159547.9|159439.7|26
1651852140000|2022-05-06 15:49:00|159548.4|159458.4|159589.2|159459.2|159589.7|159483.7|159547.9|159457.9|34
1651852150000|2022-05-06 15:49:10|159589.6|159459.6|159609|159479|159639.5|159509.5|159589.4|159459.4|33
1651852160000|2022-05-06 15:49:20|159607.3|159477.3|159614|159484|159619.7|159489.7|159589.6|159459.6|36
1651852170000|2022-05-06 15:49:30|159614.3|159484.3|159638.6|159508.6|159641.9|159511.9|159612|159482|32
1651852180000|2022-05-06 15:49:40|159640.3|159510.3|159602.6|159512.6|159640.3|159515.3|159602.6|159489.4|30
1651852190000|2022-05-06 15:49:50|159602.8|159512.8|159592.1|159502.1|159603.8|159513.8|159586.4|159496.4|27
1651852200000|2022-05-06 15:50:00|159591.4|159501.4|159593.3|159503.3|159600.7|159510.7|159591.4|159501.4|36
1651852210000|2022-05-06 15:50:10|159592.5|159502.5|159577.9|159447.9|159604.3|159504.2|159575.5|159445.5|31
1651852220000|2022-05-06 15:50:20|159581.4|159451.4|159665.8|159535.8|159666.4|159536.4|159578.9|159448.9|39
1651852230000|2022-05-06 15:50:30|159664.7|159534.7|159691.1|159561.1|159698.8|159568.8|159660.8|159530.8|30
1651852240000|2022-05-06 15:50:40|159693.5|159563.5|159693.3|159563.3|159695.5|159565.5|159686.1|159556.1|33
1651852250000|2022-05-06 15:50:50|159695.3|159565.3|159689.1|159559.1|159695.9|159565.9|159689.1|159559.1|28
1651852260000|2022-05-06 15:51:00|159689.7|159559.7|159618|159488|159692.3|159562.3|159600.8|159470.8|28
1651852270000|2022-05-06 15:51:10|159616.3|159486.3|159604.3|159474.3|159616.3|159486.3|159600.6|159470.6|40
1651852280000|2022-05-06 15:51:20|159604.1|159474.1|159593|159463|159604.1|159474.1|159593|159463|29
1651852290000|2022-05-06 15:51:30|159593.5|159463.5|159588.4|159458.4|159601|159471|159587.1|159457.1|25
1651852300000|2022-05-06 15:51:40|159587.4|159457.4|159575.7|159445.7|159590|159460|159549.4|159419.4|30
1651852310000|2022-05-06 15:51:50|159575.2|159445.2|159572.6|159442.6|159577.1|159447.1|159572.6|159442.6|25
1651852320000|2022-05-06 15:52:00|159571.5|159441.5|159597.9|159467.9|159597.9|159467.9|159570|159440|33
1651852330000|2022-05-06 15:52:10|159596.5|159466.5|159594.7|159464.7|159610.6|159480.6|159594.7|159464.7|31
1651852340000|2022-05-06 15:52:20|159597.5|159467.5|159600.3|159470.3|159603.5|159473.5|159595.3|159465.3|32
1651852350000|2022-05-06 15:52:30|159600.1|159470.1|159605.4|159475.4|159605.6|159475.6|159593|159463|30
1651852360000|2022-05-06 15:52:40|159605.2|159475.2|159604.1|159474.1|159610|159480|159604.1|159474.1|36
1651852370000|2022-05-06 15:52:50|159603.7|159473.7|159727|159597|159729.5|159599.5|159602.5|159472.5|37
1651852380000|2022-05-06 15:53:00|159726.3|159596.3|159770|159640|159785|159655|159724.6|159594.6|39
1651852390000|2022-05-06 15:53:10|159770.2|159640.2|159773.1|159643.1|159781.9|159651.9|159760.1|159630.1|38
1651852400000|2022-05-06 15:53:20|159775.6|159645.6|159785.7|159655.7|159789.5|159659.5|159772.2|159642.2|30
1651852410000|2022-05-06 15:53:30|159785.6|159655.6|159786|159656|159788.6|159658.6|159780.9|159650.9|22
1651852420000|2022-05-06 15:53:40|159787.3|159657.3|159788.6|159658.6|159791|159661|159785.9|159655.9|24
1651852430000|2022-05-06 15:53:50|159788.8|159658.8|159788.8|159658.8|159791.4|159661.4|159787.6|159657.6|28
1651852440000|2022-05-06 15:54:00|159788.9|159658.9|159768.1|159678.1|159793|159683.3|159768.1|159658.7|28
1651852450000|2022-05-06 15:54:10|159766.3|159676.3|159786.5|159656.5|159787.4|159682.2|159760.7|159655.1|33
1651852460000|2022-05-06 15:54:20|159786.9|159656.9|159781|159651|159790.9|159660.9|159775.8|159645.8|31
1651852470000|2022-05-06 15:54:30|159784|159654|159803.7|159673.7|159821.6|159691.6|159780|159650|29
1651852480000|2022-05-06 15:54:40|159803.1|159673.1|159804.9|159674.9|159810.3|159680.3|159801.9|159671.9|35
1651852490000|2022-05-06 15:54:50|159805.1|159675.1|159807.5|159677.5|159813.2|159683.2|159804.5|159674.5|34
1651852500000|2022-05-06 15:55:00|159801.4|159671.4|159812|159682|159812|159682|159795.8|159665.8|28
1651852510000|2022-05-06 15:55:10|159809.4|159679.4|159846.4|159716.4|159858|159728|159802.6|159672.6|38
1651852520000|2022-05-06 15:55:20|159812.6|159682.6|159859.8|159729.8|159859.8|159729.8|159812.6|159682.6|40
1651852530000|2022-05-06 15:55:30|159858.1|159728.1|159854.4|159724.4|159879.4|159749.4|159854.4|159724.4|36
1651852540000|2022-05-06 15:55:40|159853.4|159723.4|159877.2|159747.2|159879.5|159749.5|159849.3|159719.3|37
1651852550000|2022-05-06 15:55:50|159876.7|159746.7|159878.9|159748.9|159882.9|159752.9|159870.6|159740.6|35
1651852560000|2022-05-06 15:56:00|159879|159749|159849|159719|159879|159749|159832.3|159702.3|40
1651852570000|2022-05-06 15:56:10|159848.3|159718.3|159865.7|159735.7|159870.1|159740.1|159847.6|159717.6|35
1651852580000|2022-05-06 15:56:20|159866.9|159736.9|159873.3|159743.3|159878|159748|159866.9|159736.9|35
1651852590000|2022-05-06 15:56:30|159873.4|159743.4|159872.5|159742.5|159873.4|159743.4|159862.9|159732.9|28
1651852600000|2022-05-06 15:56:40|159872.7|159742.7|159860.6|159730.6|159872.7|159742.7|159848.1|159718.1|30
1651852610000|2022-05-06 15:56:50|159862.5|159732.5|159871.3|159741.3|159880.6|159750.6|159861.3|159731.3|35
1651852620000|2022-05-06 15:57:00|159870.9|159740.9|159861.5|159731.5|159871.5|159741.5|159854.2|159724.2|36
1651852630000|2022-05-06 15:57:10|159860.9|159730.9|159865.4|159735.4|159871.1|159741.1|159860.8|159730.8|35
1651852640000|2022-05-06 15:57:20|159865.3|159735.3|159879.2|159749.2|159883|159753|159865.3|159735.3|33
1651852650000|2022-05-06 15:57:30|159878.6|159748.6|159859.1|159729.1|159879.5|159749.5|159856.5|159726.5|37
1651852660000|2022-05-06 15:57:40|159857.8|159727.8|159857.7|159727.7|159861.9|159731.9|159841.6|159711.6|31
1651852670000|2022-05-06 15:57:50|159859.7|159729.7|159857.5|159727.5|159860|159730|159841.8|159711.8|36
1651852680000|2022-05-06 15:58:00|159857.6|159727.6|159886.8|159756.8|159888.1|159758.1|159853.6|159723.6|34
1651852690000|2022-05-06 15:58:10|159887|159757|159932.6|159802.6|159943.6|159813.6|159887|159757|35
1651852700000|2022-05-06 15:58:20|159933.4|159803.4|159935|159805|159937.6|159807.6|159932.5|159802.5|29
1651852710000|2022-05-06 15:58:30|159935.2|159805.2|159994|159864|159999|159869|159934.4|159804.4|32
1651852720000|2022-05-06 15:58:40|160001.2|159871.2|160041.3|159911.3|160044.6|159914.6|159993.8|159863.8|35
1651852730000|2022-05-06 15:58:50|160040.7|159910.7|160039.9|159909.9|160042.9|159912.9|160038.3|159908.3|29
1651852740000|2022-05-06 15:59:00|160042.5|159912.5|160041.9|159911.9|160044.9|159914.9|160041.5|159911.5|31
1651852750000|2022-05-06 15:59:10|160039.3|159909.3|160040.5|159910.5|160045.5|159915.5|160035.9|159905.9|29
1651852760000|2022-05-06 15:59:20|160040.6|159910.6|160036.3|159906.3|160043.6|159913.6|160036.3|159906.3|31
1651852770000|2022-05-06 15:59:30|160037.5|159907.5|160015.5|159925.5|160037.5|159926.1|160003.5|159897.3|37
1651852780000|2022-05-06 15:59:40|160014.9|159924.9|160020|159930|160021.1|159931.1|159990.5|159900.5|34
1651852790000|2022-05-06 15:59:50|160019.3|159929.3|160020.1|159930.1|160029.7|159939.7|160016.6|159926.6|31
1651852800000|2022-05-06 16:00:00|160023.9|159933.9|160046.4|159916.4|160047.4|159934|160023|159911.2|33
1651852810000|2022-05-06 16:00:10|160047|159917|160042.5|159912.5|160047|159917|160041.1|159911.1|21
1651852820000|2022-05-06 16:00:20|160042.2|159912.2|160020|159930|160042.2|159934.5|160018.2|159905.7|36
1651852830000|2022-05-06 16:00:30|160019.2|159929.2|160037.1|159907.1|160041.6|159930.2|160018.9|159907.1|31
1651852840000|2022-05-06 16:00:40|160037.3|159907.3|160029.6|159899.6|160061.6|159937.4|160023.9|159899.1|35
1651852850000|2022-05-06 16:00:50|160027.7|159897.7|160031.9|159901.9|160033.2|159903.2|160018.7|159888.7|36
1651852860000|2022-05-06 16:01:00|160032.1|159902.1|160040.8|159910.8|160045.4|159915.4|160031.6|159901.6|24
1651852870000|2022-05-06 16:01:10|160040.6|159910.6|160029.4|159899.4|160040.6|159910.6|160025.2|159895.2|35
1651852880000|2022-05-06 16:01:20|160030|159900|160030.1|159900.1|160032.3|159902.3|160020.1|159890.1|37
1651852890000|2022-05-06 16:01:30|160029.8|159899.8|159961|159831|160030.5|159900.5|159955.7|159825.7|35
1651852900000|2022-05-06 16:01:40|159960.3|159830.3|159927.7|159797.7|159963.8|159833.8|159919.9|159789.9|40
1651852910000|2022-05-06 16:01:50|159925.4|159795.4|159923.7|159793.7|159925.9|159795.9|159915.6|159785.6|40
1651852920000|2022-05-06 16:02:00|159922.2|159792.2|159932.3|159802.3|159936|159806|159922.2|159792.2|34
1651852930000|2022-05-06 16:02:10|159932.2|159802.2|159916.1|159786.1|159944.4|159814.4|159916.1|159786.1|37
1651852940000|2022-05-06 16:02:20|159915.1|159785.1|159889|159759|159924.9|159794.9|159878.4|159748.4|37
1651852950000|2022-05-06 16:02:30|159888.3|159758.3|159888|159758|159892.2|159762.2|159886.9|159756.9|31
1651852960000|2022-05-06 16:02:40|159887.1|159757.1|159873.4|159743.4|159888.2|159758.2|159868.4|159738.4|30
1651852970000|2022-05-06 16:02:50|159871.6|159741.6|159871.9|159741.9|159875|159745|159867.5|159737.5|23
1651852980000|2022-05-06 16:03:00|159872.2|159742.2|159869|159739|159874.3|159744.3|159868.4|159738.4|21
1651852990000|2022-05-06 16:03:10|159867.7|159737.7|159871.7|159741.7|159873.2|159743.2|159867.7|159737.7|22
1651853000000|2022-05-06 16:03:20|159872.1|159742.1|159869.4|159739.4|159872.1|159742.1|159868.8|159738.8|18
1651853010000|2022-05-06 16:03:30|159869.2|159739.2|159870.6|159740.6|159870.6|159740.6|159868.2|159738.2|10
1651853020000|2022-05-06 16:03:40|159873.1|159743.1|159868.2|159738.2|159873.1|159743.1|159868|159738|9
1651853030000|2022-05-06 16:03:50|159865.8|159735.8|159864|159734|159870.4|159740.4|159863|159733|19
1651853040000|2022-05-06 16:04:00|159865.6|159735.6|159866.2|159736.2|159868.9|159738.9|159865.2|159735.2|11
1651853050000|2022-05-06 16:04:10|159867.3|159737.3|159865.2|159735.2|159867.7|159737.7|159864.8|159734.8|14
1651853060000|2022-05-06 16:04:20|159869.7|159739.7|159877.6|159747.6|159879.7|159749.7|159864.8|159734.8|26
1651853070000|2022-05-06 16:04:30|159876.8|159746.8|159862.1|159732.1|159877.4|159747.4|159862.1|159732.1|28
1651853080000|2022-05-06 16:04:40|159863.9|159733.9|159863.4|159733.4|159865.3|159735.3|159859.2|159729.2|21
1651853090000|2022-05-06 16:04:50|159863.8|159733.8|159821.4|159691.4|159863.9|159733.9|159821.4|159691.4|18
1651853100000|2022-05-06 16:05:00|159784|159654|159784.5|159654.5|159788|159658|159777.3|159647.3|39
1651853110000|2022-05-06 16:05:10|159784.9|159654.9|159693.6|159563.6|159784.9|159654.9|159668.5|159552.4|32
1651853120000|2022-05-06 16:05:20|159691.7|159561.7|159694.8|159564.8|159694.8|159564.8|159687|159557|36
1651853130000|2022-05-06 16:05:30|159692.8|159562.8|159695.5|159565.5|159695.9|159565.9|159692.5|159562.5|33
1651853140000|2022-05-06 16:05:40|159695.7|159565.7|159696.5|159566.5|159697.4|159567.4|159695.3|159565.3|22
1651853150000|2022-05-06 16:05:50|159697.1|159567.1|159691.6|159561.6|159697.6|159567.6|159690.7|159560.7|24
1651853160000|2022-05-06 16:06:00|159691.1|159561.1|159684.9|159554.9|159691.6|159561.6|159676.9|159546.9|30
1651853170000|2022-05-06 16:06:10|159686|159556|159676.3|159546.3|159686|159556|159671.3|159541.3|30
1651853180000|2022-05-06 16:06:20|159677.9|159547.9|159667|159577|159687.3|159578.4|159664.4|159547.9|28
1651853190000|2022-05-06 16:06:30|159666.9|159576.9|159683.2|159553.2|159686.8|159578.6|159666.9|159553|21
1651853200000|2022-05-06 16:06:40|159683.4|159553.4|159672|159542|159683.4|159553.4|159657.8|159527.8|31
1651853210000|2022-05-06 16:06:50|159669.8|159539.8|159654.4|159524.4|159676|159546|159650.7|159520.7|38
1651853220000|2022-05-06 16:07:00|159652.7|159522.7|159643.5|159513.5|159652.7|159522.7|159638.5|159508.5|38
1651853230000|2022-05-06 16:07:10|159642.1|159512.1|159661.5|159531.5|159663.9|159533.9|159640.8|159510.8|34
1651853240000|2022-05-06 16:07:20|159661.9|159531.9|159739.1|159609.1|159743.4|159613.4|159660.9|159530.9|35
1651853250000|2022-05-06 16:07:30|159742.4|159612.4|159723.6|159593.6|159742.7|159612.7|159715.8|159585.8|34
1651853260000|2022-05-06 16:07:40|159725.8|159595.8|159743|159613|159744.1|159614.1|159723.7|159593.7|31
1651853270000|2022-05-06 16:07:50|159744.2|159614.2|159749.2|159619.2|159749.2|159619.2|159741|159611|19
1651853280000|2022-05-06 16:08:00|159750.6|159620.6|159745.6|159615.6|159750.6|159620.6|159745.6|159615.6|24
1651853290000|2022-05-06 16:08:10|159745.3|159615.3|159746.2|159616.2|159746.5|159616.5|159743.6|159613.6|17
1651853300000|2022-05-06 16:08:20|159745.8|159615.8|159750.9|159620.9|159751.5|159621.5|159745.5|159615.5|18
1651853310000|2022-05-06 16:08:30|159751.1|159621.1|159724.2|159634.2|159751.1|159635.5|159724.2|159612.3|18
1651853320000|2022-05-06 16:08:40|159724.4|159634.4|159724.2|159634.2|159725.8|159635.8|159721.3|159631.3|26
1651853330000|2022-05-06 16:08:50|159723.7|159633.7|159718.4|159628.4|159726.8|159636.8|159716.8|159626.8|21
1651853340000|2022-05-06 16:09:00|159721.1|159631.1|159741.3|159611.3|159744.3|159631.8|159716.7|159605.5|27
1651853350000|2022-05-06 16:09:10|159741.8|159611.8|159745|159615|159745|159615|159738.2|159608.2|27
1651853360000|2022-05-06 16:09:20|159744.8|159614.8|159803.5|159673.5|159808.2|159678.2|159744.2|159614.2|33
1651853370000|2022-05-06 16:09:30|159801.9|159671.9|159798|159668|159810.3|159680.3|159798|159668|30
1651853380000|2022-05-06 16:09:40|159789.4|159659.4|159804.3|159674.3|159805.6|159675.6|159785|159655|38
1651853390000|2022-05-06 16:09:50|159804.6|159674.6|159856.3|159726.3|159858.8|159728.8|159803.9|159673.9|32
1651853400000|2022-05-06 16:10:00|159857.9|159727.9|159860.3|159730.3|159860.9|159730.9|159848.5|159718.5|34
1651853410000|2022-05-06 16:10:10|159859.8|159729.8|159862.3|159732.3|159862.3|159732.3|159856|159726|22
1651853420000|2022-05-06 16:10:20|159859.9|159729.9|159860.9|159730.9|159863.4|159733.4|159859.9|159729.9|17
1651853430000|2022-05-06 16:10:30|159860.6|159730.6|159850.9|159720.9|159860.6|159730.6|159850.8|159720.8|25
1651853440000|2022-05-06 16:10:40|159851.5|159721.5|159849|159719|159853.1|159723.1|159849|159719|31
1651853450000|2022-05-06 16:10:50|159849.4|159719.4|159849.8|159719.8|159852.1|159722.1|159848|159718|26
1651853460000|2022-05-06 16:11:00|159850.3|159720.3|159859.6|159729.6|159860.9|159730.9|159850.3|159720.3|32
1651853470000|2022-05-06 16:11:10|159860.2|159730.2|159928.5|159798.5|159930.5|159800.5|159858.8|159728.8|33
1651853480000|2022-05-06 16:11:20|159929.2|159799.2|159940.8|159810.8|159943.8|159813.8|159927.3|159797.3|34
1651853490000|2022-05-06 16:11:30|159940.4|159810.4|159946.2|159816.2|159946.7|159816.7|159937.2|159807.2|31
1651853500000|2022-05-06 16:11:40|159946.3|159816.3|159930.6|159800.6|159946.3|159816.3|159930.6|159800.6|22
1651853510000|2022-05-06 16:11:50|159927.3|159797.3|159922.7|159792.7|159928.7|159798.7|159917.6|159787.6|34
1651853520000|2022-05-06 16:12:00|159923.5|159793.5|159942.7|159812.7|159943.9|159813.9|159923.5|159793.5|35
1651853530000|2022-05-06 16:12:10|159941.2|159811.2|159940.9|159810.9|159946.6|159816.6|159940.8|159810.8|23
1651853540000|2022-05-06 16:12:20|159942.4|159812.4|159941|159811|159942.4|159812.4|159941|159811|11
1651853550000|2022-05-06 16:12:30|159940.8|159810.8|159942.9|159812.9|159942.9|159812.9|159938.7|159808.7|15
1651853560000|2022-05-06 16:12:40|159942.6|159812.6|159932|159802|159943|159813|159922.8|159792.8|33
1651853570000|2022-05-06 16:12:50|159931.3|159801.3|159945.9|159815.9|159947.8|159817.8|159931|159801|26
1651853580000|2022-05-06 16:13:00|159945.2|159815.2|159991.8|159861.8|159995.1|159865.1|159945.2|159815.2|32
1651853590000|2022-05-06 16:13:10|159992|159862|160017.3|159887.3|160017.3|159887.3|159989.5|159859.5|32
1651853600000|2022-05-06 16:13:20|160016.6|159886.6|160018.9|159888.9|160018.9|159888.9|160016|159886|19
1651853610000|2022-05-06 16:13:30|160019.1|159889.1|160018.3|159888.3|160019.4|159889.4|160017.9|159887.9|17
1651853620000|2022-05-06 16:13:40|160018.1|159888.1|160017.8|159887.8|160018.8|159888.8|160017|159887|15
1651853630000|2022-05-06 16:13:50|160017.9|159887.9|160016.9|159886.9|160018|159888|160016.9|159886.9|11
1651853640000|2022-05-06 16:14:00|160017.6|159887.6|160023.2|159893.2|160028|159898|160016.3|159886.3|22
1651853650000|2022-05-06 16:14:10|160022.4|159892.4|160020.6|159890.6|160023.5|159893.5|160019.9|159889.9|19
1651853660000|2022-05-06 16:14:20|160022|159892|160020.9|159890.9|160024.9|159894.9|160019.9|159889.9|18
1651853670000|2022-05-06 16:14:30|160021|159891|160021|159891|160021.4|159891.4|160018.3|159888.3|17
1651853680000|2022-05-06 16:14:40|160022.3|159892.3|160018.7|159888.7|160022.3|159892.3|160015.4|159885.4|21
1651853690000|2022-05-06 16:14:50|160019.1|159889.1|160020.5|159890.5|160020.9|159907.5|159997.5|159874.8|16
1651853700000|2022-05-06 16:15:00|160018.6|159888.6|160032.9|159902.9|160035.9|159905.9|160016.6|159886.6|30
1651853710000|2022-05-06 16:15:10|160032.7|159902.7|160030.5|159900.5|160032.7|159902.7|160030.4|159900.4|17
1651853720000|2022-05-06 16:15:20|160030.1|159900.1|160029.8|159899.8|160031.3|159901.3|160029.8|159899.8|10
1651853730000|2022-05-06 16:15:30|160029.7|159899.7|160012.7|159922.7|160033.9|159924.3|160012.5|159899.6|25
1651853740000|2022-05-06 16:15:40|160011.8|159921.8|160024.4|159894.4|160029.5|159922.9|160002.7|159894|32
1651853750000|2022-05-06 16:15:50|160025.4|159895.4|159986.2|159856.2|160029.6|159918.8|159980.6|159850.6|30
1651853760000|2022-05-06 16:16:00|159986.7|159856.7|159983.9|159853.9|159986.7|159856.7|159982|159852|25
1651853770000|2022-05-06 16:16:10|159984.1|159854.1|159984.6|159854.6|159985.5|159855.5|159983.9|159853.9|21
1651853780000|2022-05-06 16:16:20|159984.8|159854.8|159985.4|159855.4|159988.5|159858.5|159984.5|159854.5|25
1651853790000|2022-05-06 16:16:30|159985.7|159855.7|159979|159849|159985.7|159855.7|159976.3|159846.3|29
1651853800000|2022-05-06 16:16:40|159978.3|159848.3|159983.1|159853.1|159983.1|159853.1|159978.3|159848.3|31
1651853810000|2022-05-06 16:16:50|159982.9|159852.9|160023.1|159893.1|160023.1|159893.1|159981.7|159851.7|35
1651853820000|2022-05-06 16:17:00|160022.1|159892.1|160027|159897|160027|159897|160021|159891|24
1651853830000|2022-05-06 16:17:10|160026.2|159896.2|160024.6|159894.6|160028|159898|160024.6|159894.6|22
1651853840000|2022-05-06 16:17:20|160024.7|159894.7|160023.9|159893.9|160026.7|159896.7|160023.9|159893.9|17
1651853850000|2022-05-06 16:17:30|160023|159893|160023.2|159893.2|160023.8|159893.8|160022.1|159892.1|18
1651853860000|2022-05-06 16:17:40|160022.9|159892.9|160007.2|159917.2|160024|159917.6|160003.9|159892.8|14
1651853870000|2022-05-06 16:17:50|160007.1|159917.1|160026.2|159896.2|160026.7|159917.2|160006.7|159896.2|10
1651853880000|2022-05-06 16:18:00|160024.2|159894.2|159985.5|159855.5|160025.2|159912.7|159982.9|159852.9|27
1651853890000|2022-05-06 16:18:10|159986|159856|159988.8|159858.8|159988.8|159858.8|159974.3|159844.3|33
1651853900000|2022-05-06 16:18:20|159989.1|159859.1|159983.8|159853.8|159989.2|159859.2|159983|159853|23
1651853910000|2022-05-06 16:18:30|159986.2|159856.2|160029.2|159899.2|160031.4|159901.4|159986.2|159856.2|33
1651853920000|2022-05-06 16:18:40|160029.6|159899.6|160005.5|159915.5|160029.6|159917.5|160005.5|159892|31
1651853930000|2022-05-06 16:18:50|160026.2|159896.2|160029.8|159899.8|160031.2|159901.2|160022.9|159892.9|35
1651853940000|2022-05-06 16:19:00|160029.5|159899.5|159957.8|159827.8|160029.6|159899.6|159933.8|159803.8|39
1651853950000|2022-05-06 16:19:10|159962.5|159832.5|159985|159855|159985|159855|159962.5|159832.5|27
1651853960000|2022-05-06 16:19:20|159986.6|159856.6|160028.2|159898.2|160028.2|159898.2|159986.6|159856.6|37
1651853970000|2022-05-06 16:19:30|160032.6|159902.6|160037.9|159907.9|160039.4|159909.4|160032.6|159902.6|32
1651853980000|2022-05-06 16:19:40|160039.6|159909.6|160038.1|159908.1|160041.8|159911.8|160038.1|159908.1|32
1651853990000|2022-05-06 16:19:50|160038.6|159908.6|160038.6|159908.6|160039.5|159909.5|160036.7|159906.7|20
1651854000000|2022-05-06 16:20:00|160037.5|159907.5|160037.8|159907.8|160039.9|159909.9|160036.3|159906.3|16
1651854010000|2022-05-06 16:20:10|160038.3|159908.3|160041.8|159911.8|160042.2|159912.2|160038.3|159908.3|17
1651854020000|2022-05-06 16:20:20|160041.7|159911.7|160029.7|159899.7|160041.7|159933|160014.5|159897.5|25
1651854030000|2022-05-06 16:20:30|160028.3|159898.3|159998.4|159868.4|160028.7|159898.7|159994.1|159864.1|28
1651854040000|2022-05-06 16:20:40|159994.1|159864.1|159992.6|159862.6|159997.4|159867.4|159988.6|159858.6|31
1651854050000|2022-05-06 16:20:50|159993|159863|159994.2|159864.2|159994.2|159864.2|159990.6|159860.6|22
1651854060000|2022-05-06 16:21:00|159994.4|159864.4|160029.6|159899.6|160033.4|159903.4|159994.2|159864.2|23
1651854070000|2022-05-06 16:21:10|160029.4|159899.4|159990.3|159860.3|160030|159900|159990.1|159860.1|32
1651854080000|2022-05-06 16:21:20|159992.4|159862.4|159991.9|159861.9|159992.4|159862.4|159989.8|159859.8|18
1651854090000|2022-05-06 16:21:30|159991.4|159861.4|159992.8|159862.8|159993.7|159863.7|159991.4|159861.4|19
1651854100000|2022-05-06 16:21:40|159993.1|159863.1|160009.5|159879.5|160009.5|159879.5|159992.9|159862.9|9
1651854110000|2022-05-06 16:21:50|160010.1|159880.1|159990.8|159860.8|160013|159883|159988.1|159858.1|23
1651854120000|2022-05-06 16:22:00|159990.7|159860.7|159987.1|159857.1|159991.1|159861.1|159987.1|159857.1|16
1651854130000|2022-05-06 16:22:10|159987.7|159857.7|159986.7|159856.7|159988.1|159858.1|159985.3|159855.3|15
1651854140000|2022-05-06 16:22:20|159987.1|159857.1|159988.1|159858.1|159988.9|159858.9|159986.6|159856.6|9
1651854150000|2022-05-06 16:22:30|159990.5|159860.5|159989|159859|159991|159883.6|159970.3|159857|21
1651854160000|2022-05-06 16:22:40|159988.6|159858.6|159993.3|159863.3|159993.5|159863.5|159988.4|159858.4|18
1651854170000|2022-05-06 16:22:50|159994.2|159864.2|159984.6|159854.6|159996.3|159866.3|159984.6|159854.6|16
1651854180000|2022-05-06 16:23:00|159982.6|159852.6|159984.6|159854.6|159985.8|159855.8|159981.7|159851.7|14
1651854190000|2022-05-06 16:23:10|159984.4|159854.4|159978|159848|159984.4|159854.4|159976.6|159846.6|18
1651854200000|2022-05-06 16:23:20|159977.6|159847.6|159955.2|159865.2|159979.1|159865.5|159953.3|159847.4|11
1651854210000|2022-05-06 16:23:30|159960.5|159870.5|160007.6|159877.6|160008.7|159878.7|159960.5|159849.1|30
1651854220000|2022-05-06 16:23:40|160013.8|159883.8|160019.2|159889.2|160030|159900|160007.8|159877.8|31
1651854230000|2022-05-06 16:23:50|160018.4|159888.4|160027.3|159897.3|160045.5|159915.5|160017.9|159887.9|27
1651854240000|2022-05-06 16:24:00|160029.1|159899.1|159993.4|159903.4|160034.7|159917|159993.4|159897.5|26
1651854250000|2022-05-06 16:24:10|160020.3|159890.3|160009.3|159919.3|160037.7|159921.7|160003.6|159890.3|26
1651854260000|2022-05-06 16:24:20|160007.2|159917.2|160031.5|159901.5|160033.5|159917.2|160007.2|159901.4|20
1651854270000|2022-05-06 16:24:30|160032.6|159902.6|160032.6|159902.6|160034|159904|160032.6|159902.6|11
1651854280000|2022-05-06 16:24:40|160032.9|159902.9|160030.8|159900.8|160033.2|159903.2|160029.6|159899.6|10
1651854290000|2022-05-06 16:24:50|160030.7|159900.7|160012.1|159922.1|160030.7|159922.2|160007.5|159900.7|11
1651854300000|2022-05-06 16:25:00|160012|159922|160030.1|159900.1|160032.8|159922|160012|159896.4|21
1651854310000|2022-05-06 16:25:10|160029.2|159899.2|160030.3|159900.3|160031.9|159901.9|160023.9|159893.9|21
1651854320000|2022-05-06 16:25:20|160029.7|159899.7|160027.4|159897.4|160029.7|159899.7|160027.3|159897.3|21
1651854330000|2022-05-06 16:25:30|160027.3|159897.3|160000|159870|160030.2|159917.2|159996.7|159866.7|24
1651854340000|2022-05-06 16:25:40|160000.9|159870.9|159987.1|159857.1|160000.9|159870.9|159987.1|159857.1|23
1651854350000|2022-05-06 16:25:50|159987.9|159857.9|159999.8|159869.8|160003.4|159873.4|159987.9|159857.9|20
1651854360000|2022-05-06 16:26:00|159998.6|159868.6|160002.2|159872.2|160003|159873|159998.6|159868.6|19
1651854370000|2022-05-06 16:26:10|160001.4|159871.4|159987.7|159857.7|160002.1|159889.3|159977.9|159851.5|24
1651854380000|2022-05-06 16:26:20|159981.2|159851.2|159983.8|159853.8|159989.9|159859.9|159976.9|159846.9|32
1651854390000|2022-05-06 16:26:30|159984.1|159854.1|160008.7|159878.7|160008.7|159878.7|159983|159853|20
1651854400000|2022-05-06 16:26:40|160009.2|159879.2|159993.9|159863.9|160010.7|159880.7|159993.7|159863.7|27
1651854410000|2022-05-06 16:26:50|159994.6|159864.6|159995.6|159865.6|159995.8|159865.8|159993.7|159863.7|14
1651854420000|2022-05-06 16:27:00|159995.5|159865.5|159992|159862|159995.6|159865.6|159992|159862|12
1651854430000|2022-05-06 16:27:10|159992.1|159862.1|159991.3|159861.3|159994.4|159864.4|159990.9|159860.9|8
1651854440000|2022-05-06 16:27:20|159991.5|159861.5|159973.2|159883.2|159993.1|159885.8|159971.5|159860.6|15
1651854450000|2022-05-06 16:27:30|159973|159883|160002.2|159872.2|160005.9|159887.3|159973|159869|20
1651854460000|2022-05-06 16:27:40|160002.3|159872.3|160002|159872|160002.4|159872.4|160000.9|159870.9|15
1651854470000|2022-05-06 16:27:50|159999.8|159869.8|159998.7|159868.7|160000.7|159870.7|159998.7|159868.7|12
1651854480000|2022-05-06 16:28:00|159998.6|159868.6|159991.6|159861.6|159998.6|159887.3|159974|159861.6|20
1651854490000|2022-05-06 16:28:10|159990.6|159860.6|159996.6|159866.6|160009.2|159897.7|159987.7|159860.3|21
1651854500000|2022-05-06 16:28:20|159996.3|159866.3|159990.6|159860.6|159998|159868|159990.6|159860.6|23
1651854510000|2022-05-06 16:28:30|159991.3|159861.3|159985.6|159855.6|159991.9|159861.9|159984.4|159854.4|17
1651854520000|2022-05-06 16:28:40|159986.1|159856.1|159982.2|159852.2|159987|159857|159982.2|159852.2|11
1651854530000|2022-05-06 16:28:50|159982.7|159852.7|159979.8|159849.8|159983.4|159853.4|159979.5|159849.5|13
1651854540000|2022-05-06 16:29:00|159977.9|159847.9|159978.4|159848.4|159978.6|159848.6|159970|159840|20
1651854550000|2022-05-06 16:29:10|159974.4|159844.4|159977.9|159847.9|159980.6|159850.6|159974.4|159844.4|15
1651854560000|2022-05-06 16:29:20|159977.3|159847.3|159983.9|159853.9|159987|159857|159976.7|159846.7|23
1651854570000|2022-05-06 16:29:30|159984.3|159854.3|159987.1|159857.1|159989.3|159859.3|159982.1|159852.1|17
1651854580000|2022-05-06 16:29:40|159986.7|159856.7|159980.7|159850.7|159986.7|159856.7|159979.2|159849.2|11
1651854590000|2022-05-06 16:29:50|159980.4|159850.4|159976.3|159846.3|159980.4|159850.4|159976.3|159846.3|10
1651854600000|2022-05-06 16:30:00|159959.9|159869.9|159954.8|159864.8|159959.9|159869.9|159954.8|159864.8|17
1651854610000|2022-05-06 16:30:10|159955.3|159865.3|159957.4|159867.4|159960|159870|159955.3|159865.3|17
1651854620000|2022-05-06 16:30:20|159960.8|159870.8|160015.4|159885.4|160017.2|159887.2|159960.2|159855.4|29
1651854630000|2022-05-06 16:30:30|160015|159885|159991.6|159861.6|160025.5|159910.5|159973.7|159857.6|30
1651854640000|2022-05-06 16:30:40|159991.3|159861.3|159997.2|159867.2|159998.1|159868.1|159989|159859|17
1651854650000|2022-05-06 16:30:50|159996.9|159866.9|160002.1|159872.1|160007.8|159877.8|159994.9|159864.9|24
1651854660000|2022-05-06 16:31:00|160002.8|159872.8|159996.4|159866.4|160003.7|159873.7|159996.2|159866.2|17
1651854670000|2022-05-06 16:31:10|159996.5|159866.5|159992.3|159862.3|160004.5|159874.5|159992.3|159862.3|14
1651854680000|2022-05-06 16:31:20|159991.3|159861.3|159989.3|159859.3|159991.8|159861.8|159989.2|159859.2|22
1651854690000|2022-05-06 16:31:30|159988.8|159858.8|159989.1|159859.1|159991|159861|159987.7|159857.7|14
1651854700000|2022-05-06 16:31:40|159989.8|159859.8|159988.4|159858.4|159991.1|159861.1|159988.4|159858.4|10
1651854710000|2022-05-06 16:31:50|159969.8|159879.8|159968.7|159878.7|159970.1|159880.1|159965.1|159875.1|14
1651854720000|2022-05-06 16:32:00|159965.5|159875.5|159966.3|159876.3|159971.6|159881.6|159965.2|159875.2|23
1651854730000|2022-05-06 16:32:10|159967|159877|159996.3|159866.3|159998.6|159886.2|159967|159855.6|29
1651854740000|2022-05-06 16:32:20|159996.7|159866.7|159997.7|159867.7|160000.5|159870.5|159995.3|159865.3|23
1651854750000|2022-05-06 16:32:30|159996.2|159866.2|160001.9|159871.9|160008.1|159907|159981.8|159866.2|30
1651854760000|2022-05-06 16:32:40|160003.2|159873.2|160002.7|159872.7|160005.1|159875.1|159998.4|159868.4|13
1651854770000|2022-05-06 16:32:50|160002.5|159872.5|159999.2|159869.2|160007.1|159897|159980.6|159869.2|27
1651854780000|2022-05-06 16:33:00|160006.5|159876.5|159999.5|159869.5|160006.5|159876.5|159999.1|159869.1|12
1651854790000|2022-05-06 16:33:10|159999.4|159869.4|159997|159867|160004.3|159874.3|159997|159867|14
1651854800000|2022-05-06 16:33:20|159996.6|159866.6|159977.6|159887.6|159997|159887.6|159974.9|159866.5|8
1651854810000|2022-05-06 16:33:30|159977|159887|159979.3|159889.3|159980.5|159890.5|159977|159887|8
1651854820000|2022-05-06 16:33:40|159980.4|159890.4|159978.6|159888.6|159981.3|159891.3|159977.3|159887.3|16
1651854830000|2022-05-06 16:33:50|159978|159888|159981.4|159891.4|159981.4|159891.4|159978|159888|11
1651854840000|2022-05-06 16:34:00|159981.1|159891.1|159970.9|159880.9|159981.1|159891.1|159966.6|159876.6|25
1651854850000|2022-05-06 16:34:10|159968.9|159878.9|159990.3|159860.3|159992.7|159883.3|159966.4|159858.4|20
1651854860000|2022-05-06 16:34:20|159990|159860|159989.1|159859.1|159990|159860|159987.1|159857.1|10
1651854870000|2022-05-06 16:34:30|159988.8|159858.8|159983.7|159853.7|159990.2|159860.2|159983.5|159853.5|21
1651854880000|2022-05-06 16:34:40|159982.9|159852.9|159966|159876|159987.4|159876|159963.2|159852.6|18
1651854890000|2022-05-06 16:34:50|159961.5|159871.5|159964.8|159874.8|159966.9|159876.9|159961.1|159871.1|16
1651854900000|2022-05-06 16:35:00|159966.3|159876.3|159844.9|159714.9|159966.6|159876.6|159828.3|159698.3|25
1651854910000|2022-05-06 16:35:10|159843.1|159713.1|159855.5|159725.5|159856.6|159726.6|159835.6|159705.6|38
1651854920000|2022-05-06 16:35:20|159860.2|159730.2|159846.5|159716.5|159862.9|159732.9|159844.5|159714.5|37
1651854930000|2022-05-06 16:35:30|159847.8|159717.8|159850.4|159720.4|159854.9|159724.9|159845.9|159715.9|27
1651854940000|2022-05-06 16:35:40|159846.9|159716.9|159839.5|159709.5|159853.8|159723.8|159836.8|159706.8|36
1651854950000|2022-05-06 16:35:50|159839.8|159709.8|159857.2|159727.2|159868|159738|159839.5|159709.5|37
1651854960000|2022-05-06 16:36:00|159847.8|159717.8|159833.3|159703.3|159847.8|159717.8|159833.3|159703.3|34
1651854970000|2022-05-06 16:36:10|159831.4|159701.4|159794.6|159664.6|159833.3|159703.3|159791.5|159661.5|32
1651854980000|2022-05-06 16:36:20|159794.5|159664.5|159802|159672|159805.3|159675.3|159794.5|159664.5|32
1651854990000|2022-05-06 16:36:30|159801|159671|159798.4|159668.4|159802.5|159672.5|159798.4|159668.4|24
1651855000000|2022-05-06 16:36:40|159799.5|159669.5|159801.7|159671.7|159804.7|159674.7|159798.2|159668.2|24
1651855010000|2022-05-06 16:36:50|159801.9|159671.9|159867.2|159737.2|159867.7|159737.7|159801.9|159671.9|35
1651855020000|2022-05-06 16:37:00|159867.3|159737.3|159917.4|159787.4|159918|159788|159865.3|159735.3|35
1651855030000|2022-05-06 16:37:10|159921.6|159791.6|159969.7|159839.7|159972.2|159842.2|159921.6|159791.6|37
1651855040000|2022-05-06 16:37:20|159967.9|159837.9|159967.1|159837.1|159974.6|159844.6|159961.2|159831.2|36
1651855050000|2022-05-06 16:37:30|159965.2|159835.2|159968.4|159838.4|159968.4|159838.4|159965.2|159835.2|20
1651855060000|2022-05-06 16:37:40|159968.6|159838.6|159904.4|159774.4|159969.2|159839.2|159904.3|159774.3|32
1651855070000|2022-05-06 16:37:50|159905.6|159775.6|159898.3|159768.3|159914.2|159784.2|159891.1|159761.1|38
1651855080000|2022-05-06 16:38:00|159898.4|159768.4|159951.8|159821.8|159951.8|159821.8|159896.2|159766.2|29
1651855090000|2022-05-06 16:38:10|159955.1|159825.1|159920.3|159790.3|159968.9|159838.9|159913.5|159783.5|38
1651855100000|2022-05-06 16:38:20|159919.3|159789.3|159927.3|159797.3|159932|159802|159915.2|159785.2|34
1651855110000|2022-05-06 16:38:30|159933.3|159803.3|159909.5|159779.5|159934.1|159804.1|159909.5|159779.5|34
1651855120000|2022-05-06 16:38:40|159908.9|159778.9|159893.6|159763.6|159909.4|159779.4|159887.9|159757.9|34
1651855130000|2022-05-06 16:38:50|159892.9|159762.9|159887.9|159757.9|159893.4|159763.4|159887.6|159757.6|24
1651855140000|2022-05-06 16:39:00|159888.8|159758.8|159850.3|159720.3|159888.8|159758.8|159841.9|159711.9|38
1651855150000|2022-05-06 16:39:10|159852.5|159722.5|159865.6|159735.6|159868.2|159738.2|159852.5|159722.5|39
1651855160000|2022-05-06 16:39:20|159865.5|159735.5|159863.8|159733.8|159872.4|159742.4|159859.9|159729.9|37
1651855170000|2022-05-06 16:39:30|159863.9|159733.9|159860.4|159730.4|159866|159736|159859.6|159729.6|28
1651855180000|2022-05-06 16:39:40|159860.3|159730.3|159868.1|159738.1|159868.5|159738.5|159859.8|159729.8|25
1651855190000|2022-05-06 16:39:50|159871.9|159741.9|159859|159729|159877.1|159747.1|159854.5|159724.5|39
1651855200000|2022-05-06 16:40:00|159858.2|159728.2|159899.1|159769.1|159905.3|159775.3|159850.4|159720.4|39
1651855210000|2022-05-06 16:40:10|159899.5|159769.5|159914.1|159784.1|159918.6|159788.6|159899.5|159769.5|33
1651855220000|2022-05-06 16:40:20|159914.6|159784.6|159903.4|159773.4|159915.3|159785.3|159895.9|159765.9|38
1651855230000|2022-05-06 16:40:30|159903.3|159773.3|159910.2|159780.2|159911.8|159781.8|159902.5|159772.5|27
1651855240000|2022-05-06 16:40:40|159908.2|159778.2|159912.5|159782.5|159912.5|159782.5|159907.7|159777.7|28
1651855250000|2022-05-06 16:40:50|159913.3|159783.3|159897.2|159767.2|159920.5|159790.5|159896.3|159766.3|27
1651855260000|2022-05-06 16:41:00|159897.4|159767.4|159895.3|159765.3|159897.9|159767.9|159855.4|159725.4|37
1651855270000|2022-05-06 16:41:10|159890.7|159760.7|159906.9|159776.9|159912.8|159782.8|159890.7|159760.7|38
1651855280000|2022-05-06 16:41:20|159905.9|159775.9|159894.6|159764.6|159911.3|159781.3|159894.3|159764.3|29
1651855290000|2022-05-06 16:41:30|159894.3|159764.3|159910.7|159780.7|159923|159793|159894.3|159764.3|30
1651855300000|2022-05-06 16:41:40|159909.7|159779.7|159884.5|159754.5|159909.9|159779.9|159882.6|159752.6|34
1651855310000|2022-05-06 16:41:50|159884.4|159754.4|159885|159755|159888.6|159758.6|159882.2|159752.2|26
1651855320000|2022-05-06 16:42:00|159889.6|159759.6|159854.4|159724.4|159890.1|159760.1|159852.8|159722.8|30
1651855330000|2022-05-06 16:42:10|159852.8|159722.8|159854.3|159724.3|159857.1|159727.1|159847.9|159717.9|34
1651855340000|2022-05-06 16:42:20|159853.5|159723.5|159865.6|159735.6|159867.2|159737.2|159853.5|159723.5|33
1651855350000|2022-05-06 16:42:30|159865.4|159735.4|159835.3|159705.3|159867.4|159737.4|159819.9|159689.9|36
1651855360000|2022-05-06 16:42:40|159833.5|159703.5|159807.7|159677.7|159834.8|159704.8|159805.9|159675.9|37
1651855370000|2022-05-06 16:42:50|159807|159677|159787.4|159657.4|159813.4|159683.4|159786.8|159656.8|32
1651855380000|2022-05-06 16:43:00|159787.6|159657.6|159778.4|159648.4|159793.1|159666|159756|159638.9|26
1651855390000|2022-05-06 16:43:10|159779.4|159649.4|159781.6|159651.6|159787.4|159657.4|159778.2|159648.2|26
1651855400000|2022-05-06 16:43:20|159780.2|159650.2|159788.7|159658.7|159788.7|159658.7|159778.9|159648.9|25
1651855410000|2022-05-06 16:43:30|159788.4|159658.4|159787.7|159657.7|159791.7|159661.7|159782|159652|25
1651855420000|2022-05-06 16:43:40|159786.4|159656.4|159775.2|159645.2|159787.7|159657.7|159771.8|159641.8|21
1651855430000|2022-05-06 16:43:50|159773.3|159643.3|159778.5|159648.5|159782.4|159652.4|159772.8|159642.8|30
1651855440000|2022-05-06 16:44:00|159778.6|159648.6|159777.1|159647.1|159799|159687.4|159769.8|159639.8|33
1651855450000|2022-05-06 16:44:10|159779.1|159649.1|159771.6|159641.6|159779.1|159649.1|159767|159637|31
1651855460000|2022-05-06 16:44:20|159773.6|159643.6|159763.4|159633.4|159773.9|159643.9|159762.2|159632.2|33
1651855470000|2022-05-06 16:44:30|159763.3|159633.3|159771.9|159641.9|159774.2|159644.2|159761.3|159631.3|30
1651855480000|2022-05-06 16:44:40|159774.3|159644.3|159758.9|159628.9|159774.3|159644.3|159745.4|159615.4|34
1651855490000|2022-05-06 16:44:50|159754.3|159624.3|159751.5|159621.5|159754.6|159624.6|159747.4|159617.4|30
1651855500000|2022-05-06 16:45:00|159751.7|159621.7|159741.4|159611.4|159751.7|159621.7|159741.4|159611.4|29
1651855510000|2022-05-06 16:45:10|159748.8|159618.8|159738.2|159608.2|159749.1|159619.1|159735.5|159605.5|23
1651855520000|2022-05-06 16:45:20|159738.6|159608.6|159704.7|159574.7|159739.6|159609.6|159704.7|159574.7|25
1651855530000|2022-05-06 16:45:30|159706.1|159576.1|159710|159580|159718.9|159588.9|159705|159575|36
1651855540000|2022-05-06 16:45:40|159710.8|159580.8|159709.4|159579.4|159711.1|159581.1|159708.7|159578.7|19
1651855550000|2022-05-06 16:45:50|159710|159580|159699.5|159569.5|159710.8|159580.8|159695.6|159565.6|25
1651855560000|2022-05-06 16:46:00|159701.2|159571.2|159703.7|159573.7|159704|159574|159679.2|159549.2|34
1651855570000|2022-05-06 16:46:10|159696.9|159566.9|159712.8|159582.8|159717.9|159587.9|159696.9|159566.9|35
1651855580000|2022-05-06 16:46:20|159710.2|159580.2|159713.7|159583.7|159718.5|159588.5|159707.2|159577.2|22
1651855590000|2022-05-06 16:46:30|159712.7|159582.7|159708.6|159578.6|159712.7|159582.7|159708.4|159578.4|22
1651855600000|2022-05-06 16:46:40|159708.1|159578.1|159691.1|159561.1|159712.7|159582.7|159691.1|159561.1|32
1651855610000|2022-05-06 16:46:50|159691.6|159561.6|159693.8|159563.8|159693.8|159563.8|159687.6|159557.6|21
1651855620000|2022-05-06 16:47:00|159690.8|159560.8|159691.9|159561.9|159695.9|159565.9|159688.5|159558.5|28
1651855630000|2022-05-06 16:47:10|159693.8|159563.8|159696|159566|159697.7|159567.7|159691.9|159561.9|23
1651855640000|2022-05-06 16:47:20|159693.9|159563.9|159694.6|159564.6|159697.2|159567.2|159692.1|159562.1|25
1651855650000|2022-05-06 16:47:30|159693.7|159563.7|159693.8|159563.8|159696.2|159566.2|159690.8|159560.8|29
1651855660000|2022-05-06 16:47:40|159691|159561|159670.1|159580.1|159691|159586.8|159668.5|159561|22
1651855670000|2022-05-06 16:47:50|159672.4|159582.4|159707.7|159577.7|159711.5|159582.4|159667.9|159552.9|28
1651855680000|2022-05-06 16:48:00|159707.8|159577.8|159695.8|159565.8|159708.9|159578.9|159690|159560|29
1651855690000|2022-05-06 16:48:10|159696.9|159566.9|159698.7|159568.7|159702.2|159572.2|159693.8|159563.8|27
1651855700000|2022-05-06 16:48:20|159699.2|159569.2|159700.3|159570.3|159700.3|159570.3|159695.2|159565.2|23
1651855710000|2022-05-06 16:48:30|159701|159571|159694.2|159564.2|159701|159571|159692.9|159562.9|24
1651855720000|2022-05-06 16:48:40|159693.5|159563.5|159696.7|159566.7|159698.6|159568.6|159692.1|159562.1|19
1651855730000|2022-05-06 16:48:50|159696.1|159566.1|159695.4|159565.4|159696.7|159566.7|159692.6|159562.6|10
1651855740000|2022-05-06 16:49:00|159694.2|159564.2|159690.5|159560.5|159698.3|159568.3|159689.2|159559.2|18
1651855750000|2022-05-06 16:49:10|159691.5|159561.5|159693.4|159563.4|159699.7|159569.7|159690.3|159560.3|19
1651855760000|2022-05-06 16:49:20|159694.4|159564.4|159696.6|159566.6|159697.5|159567.5|159690.9|159560.9|23
1651855770000|2022-05-06 16:49:30|159695.9|159565.9|159696.3|159566.3|159697.4|159567.4|159695.2|159565.2|14
1651855780000|2022-05-06 16:49:40|159695.5|159565.5|159718|159588|159731.6|159601.6|159695.4|159565.4|33
1651855790000|2022-05-06 16:49:50|159718.6|159588.6|159720.7|159590.7|159723.5|159593.5|159715.4|159585.4|27
1651855800000|2022-05-06 16:50:00|159719|159589|159716.4|159586.4|159721.3|159591.3|159716.4|159586.4|25
1651855810000|2022-05-06 16:50:10|159717|159587|159780.5|159650.5|159785|159655|159716.1|159586.1|36
1651855820000|2022-05-06 16:50:20|159779.3|159649.3|159842.6|159712.6|159843.2|159713.2|159777.6|159647.6|37
1651855830000|2022-05-06 16:50:30|159841.5|159711.5|159832.6|159702.6|159843.7|159713.7|159832.6|159702.6|30
1651855840000|2022-05-06 16:50:40|159830|159700|159820.5|159690.5|159830|159700|159813.2|159683.2|30
1651855850000|2022-05-06 16:50:50|159818.5|159688.5|159840.4|159710.4|159845.3|159715.3|159815|159685|26
1651855860000|2022-05-06 16:51:00|159842.9|159712.9|159885.9|159755.9|159894.4|159764.4|159833.1|159703.1|36
1651855870000|2022-05-06 16:51:10|159885.6|159755.6|159876.7|159746.7|159885.6|159755.6|159875.6|159745.6|23
1651855880000|2022-05-06 16:51:20|159877.2|159747.2|159880.6|159750.6|159884.5|159754.5|159874.4|159744.4|25
1651855890000|2022-05-06 16:51:30|159880.3|159750.3|159877.6|159747.6|159886.1|159756.1|159877.6|159747.6|26
1651855900000|2022-05-06 16:51:40|159877.9|159747.9|159886|159756|159889.6|159759.6|159877.9|159747.9|25
1651855910000|2022-05-06 16:51:50|159883|159753|159884.4|159754.4|159886.6|159756.6|159880.9|159750.9|21
1651855920000|2022-05-06 16:52:00|159884.1|159754.1|159873|159743|159884.3|159754.3|159872.5|159742.5|24
1651855930000|2022-05-06 16:52:10|159873.9|159743.9|159878.1|159748.1|159880.5|159750.5|159873.7|159743.7|26
1651855940000|2022-05-06 16:52:20|159879.1|159749.1|159881.7|159751.7|159882.7|159752.7|159878.2|159748.2|17
1651855950000|2022-05-06 16:52:30|159882.3|159752.3|159876.8|159746.8|159882.3|159752.3|159875.7|159745.7|15
1651855960000|2022-05-06 16:52:40|159877.5|159747.5|159834.4|159704.4|159878.7|159748.7|159834.4|159704.4|31
1651855970000|2022-05-06 16:52:50|159834.7|159704.7|159830.7|159700.7|159835.3|159705.3|159815.6|159685.6|29
1651855980000|2022-05-06 16:53:00|159830.5|159700.5|159786.8|159656.8|159830.5|159700.5|159786.8|159656.8|31
1651855990000|2022-05-06 16:53:10|159786.7|159656.7|159752|159622|159787.9|159657.9|159743.5|159613.5|37
1651856000000|2022-05-06 16:53:20|159750.6|159620.6|159736.6|159606.6|159759.3|159629.3|159736.3|159606.3|39
1651856010000|2022-05-06 16:53:30|159736.9|159606.9|159781.2|159651.2|159781.2|159651.2|159736.9|159606.9|31
1651856020000|2022-05-06 16:53:40|159777.1|159647.1|159779.6|159649.6|159780.5|159650.5|159767.7|159637.7|27
1651856030000|2022-05-06 16:53:50|159777.4|159647.4|159777.6|159647.6|159780.3|159650.3|159775.4|159645.4|9
1651856040000|2022-05-06 16:54:00|159776.9|159646.9|159775.4|159645.4|159778.9|159648.9|159775.1|159645.1|15
1651856050000|2022-05-06 16:54:10|159776.5|159646.5|159751.4|159661.4|159776.7|159661.4|159750.3|159645|17
1651856060000|2022-05-06 16:54:20|159751.2|159661.2|159753.3|159663.3|159768.6|159663.9|159739.2|159636.1|27
1651856070000|2022-05-06 16:54:30|159778.3|159648.3|159765.1|159635.1|159784.2|159669.2|159759.2|159634.1|26
1651856080000|2022-05-06 16:54:40|159766.5|159636.5|159770.8|159640.8|159772.5|159642.5|159763.5|159633.5|30
1651856090000|2022-05-06 16:54:50|159771.1|159641.1|159775.3|159645.3|159776.4|159646.4|159771.1|159641.1|8
1651856100000|2022-05-06 16:55:00|159774.7|159644.7|159805.4|159675.4|159806.3|159676.3|159774.6|159644.6|26
1651856110000|2022-05-06 16:55:10|159805.2|159675.2|159848.2|159718.2|159849.6|159719.6|159804|159674|27
1651856120000|2022-05-06 16:55:20|159848.3|159718.3|159849.3|159719.3|159855.5|159725.5|159845.2|159715.2|30
1651856130000|2022-05-06 16:55:30|159849.6|159719.6|159835|159705|159860.6|159730.6|159833.1|159703.1|38
1651856140000|2022-05-06 16:55:40|159832.7|159702.7|159824|159694|159832.7|159702.7|159817.5|159687.5|28
1651856150000|2022-05-06 16:55:50|159823.1|159693.1|159770.6|159640.6|159823.1|159693.1|159768.6|159638.6|27
1651856160000|2022-05-06 16:56:00|159772.4|159642.4|159780|159650|159780|159650|159763.5|159633.5|36
1651856170000|2022-05-06 16:56:10|159777.2|159647.2|159777.5|159647.5|159779.2|159649.2|159773.4|159643.4|32
1651856180000|2022-05-06 16:56:20|159777.8|159647.8|159775.9|159645.9|159778.4|159648.4|159774.3|159644.3|25
1651856190000|2022-05-06 16:56:30|159775.7|159645.7|159721.8|159591.8|159775.7|159645.7|159716.1|159586.1|34
1651856200000|2022-05-06 16:56:40|159722|159592|159721.6|159591.6|159722.3|159592.3|159719.4|159589.4|26
1651856210000|2022-05-06 16:56:50|159721.8|159591.8|159722.6|159592.6|159723.8|159593.8|159721|159591|20
1651856220000|2022-05-06 16:57:00|159723|159593|159695.7|159605.7|159723.7|159607.3|159695.7|159593|21
1651856230000|2022-05-06 16:57:10|159696.5|159606.5|159671.2|159541.2|159696.9|159606.9|159659.5|159529.5|35
1651856240000|2022-05-06 16:57:20|159671.5|159541.5|159660.5|159530.5|159671.5|159541.5|159657.3|159527.3|30
1651856250000|2022-05-06 16:57:30|159660.4|159530.4|159658.5|159528.5|159660.4|159530.4|159657.4|159527.4|25
1651856260000|2022-05-06 16:57:40|159658.8|159528.8|159637.7|159507.7|159659.7|159529.7|159635.1|159505.1|33
1651856270000|2022-05-06 16:57:50|159641.7|159511.7|159638|159508|159642.9|159512.9|159636.3|159506.3|32
1651856280000|2022-05-06 16:58:00|159637.3|159507.3|159634.4|159504.4|159640.1|159510.1|159632.6|159502.6|30
1651856290000|2022-05-06 16:58:10|159634|159504|159605.9|159475.9|159636.2|159506.2|159602.7|159472.7|34
1651856300000|2022-05-06 16:58:20|159604.4|159474.4|159607.6|159477.6|159608|159478|159604.4|159474.4|28
1651856310000|2022-05-06 16:58:30|159605.9|159475.9|159608.4|159478.4|159609.7|159479.7|159605.9|159475.9|17
1651856320000|2022-05-06 16:58:40|159608.3|159478.3|159608.2|159478.2|159609.7|159479.7|159605.6|159475.6|18
1651856330000|2022-05-06 16:58:50|159608.4|159478.4|159671.4|159541.4|159676.6|159546.6|159608.4|159478.4|27
1651856340000|2022-05-06 16:59:00|159676.6|159546.6|159670.5|159540.5|159676.6|159546.6|159668.6|159538.6|37
1651856350000|2022-05-06 16:59:10|159670|159540|159664.7|159534.7|159672|159556.5|159623.6|159509.1|31
1651856360000|2022-05-06 16:59:20|159668|159538|159674.8|159544.8|159676.7|159546.7|159662.2|159532.2|32
1651856370000|2022-05-06 16:59:30|159673.8|159543.8|159724.3|159594.3|159729.5|159599.5|159673.8|159543.8|33
1651856380000|2022-05-06 16:59:40|159725.5|159595.5|159712|159582|159737.3|159607.3|159704.6|159574.6|37
1651856390000|2022-05-06 16:59:50|159710.6|159580.6|159688.8|159558.8|159710.6|159580.6|159686.7|159556.7|37
1651856400000|2022-05-06 17:00:00|159690.7|159560.7|159724.5|159594.5|159729.5|159599.5|159666.7|159559.4|36
1651856410000|2022-05-06 17:00:10|159723.7|159593.7|159758.4|159628.4|159763.5|159633.5|159722.7|159592.7|37
1651856420000|2022-05-06 17:00:20|159761.4|159631.4|159763.3|159633.3|159764.5|159634.5|159760.6|159630.6|31
1651856430000|2022-05-06 17:00:30|159762.7|159632.7|159755.8|159625.8|159765.9|159635.9|159755.7|159625.7|34
1651856440000|2022-05-06 17:00:40|159756|159626|159743.6|159613.6|159756|159626|159736.3|159606.3|37
1651856450000|2022-05-06 17:00:50|159741.8|159611.8|159744.6|159614.6|159746|159616|159741.7|159611.7|26
1651856460000|2022-05-06 17:01:00|159734.1|159604.1|159711|159581|159734.1|159604.1|159706.3|159576.3|35
1651856470000|2022-05-06 17:01:10|159713.2|159583.2|159711.7|159581.7|159713.2|159583.2|159709.7|159579.7|26
1651856480000|2022-05-06 17:01:20|159710.4|159580.4|159710.5|159580.5|159713.9|159583.9|159710.4|159580.4|20
1651856490000|2022-05-06 17:01:30|159711.3|159581.3|159686.8|159596.8|159711.9|159597|159686.8|159578.8|14
1651856500000|2022-05-06 17:01:40|159687.3|159597.3|159685|159595|159713.8|159599.4|159685|159580|18
1651856510000|2022-05-06 17:01:50|159684.8|159594.8|159707.4|159577.4|159709.2|159600.7|159684.8|159555|35
1651856520000|2022-05-06 17:02:00|159704.5|159574.5|159705.2|159575.2|159707.3|159577.3|159703.3|159573.3|28
1651856530000|2022-05-06 17:02:10|159705.4|159575.4|159715.9|159585.9|159723.1|159593.1|159705.4|159575.4|31
1651856540000|2022-05-06 17:02:20|159719.1|159589.1|159723.6|159593.6|159723.6|159593.6|159718.7|159588.7|21
1651856550000|2022-05-06 17:02:30|159752.2|159622.2|159815.9|159685.9|159816.9|159686.9|159752.2|159622.2|29
1651856560000|2022-05-06 17:02:40|159809.4|159679.4|159770.5|159640.5|159810.3|159680.3|159763.7|159633.7|25
1651856570000|2022-05-06 17:02:50|159771.3|159641.3|159772.5|159642.5|159773.8|159643.8|159768|159638|25
1651856580000|2022-05-06 17:03:00|159773.9|159643.9|159754.7|159624.7|159776.6|159646.6|159750.9|159620.9|31
1651856590000|2022-05-06 17:03:10|159753.5|159623.5|159731.3|159601.3|159758.2|159628.2|159731.3|159601.3|29
1651856600000|2022-05-06 17:03:20|159732.3|159602.3|159722|159592|159732.3|159602.3|159715.4|159585.4|35
1651856610000|2022-05-06 17:03:30|159714.6|159584.6|159714.6|159584.6|159722.2|159592.2|159711.6|159581.6|35
1651856620000|2022-05-06 17:03:40|159714.3|159584.3|159719|159589|159720.6|159590.6|159712.9|159582.9|18
1651856630000|2022-05-06 17:03:50|159719.8|159589.8|159714|159584|159719.8|159589.8|159712.7|159582.7|20
1651856640000|2022-05-06 17:04:00|159713.4|159583.4|159656.3|159526.3|159716.4|159586.4|159656.3|159526.3|34
1651856650000|2022-05-06 17:04:10|159646.8|159516.8|159630.3|159500.3|159655.3|159525.3|159598.7|159468.7|37
1651856660000|2022-05-06 17:04:20|159629.4|159499.4|159643.5|159513.5|159652.4|159522.4|159616.4|159486.4|40
1651856670000|2022-05-06 17:04:30|159644|159514|159610.8|159480.8|159647.7|159517.7|159610.8|159480.8|38
1651856680000|2022-05-06 17:04:40|159615.3|159485.3|159618.1|159488.1|159622.5|159492.5|159614.4|159484.4|35
1651856690000|2022-05-06 17:04:50|159617.5|159487.5|159613.9|159483.9|159618.6|159488.6|159612.4|159482.4|33
1651856700000|2022-05-06 17:05:00|159615|159485|159642.3|159512.3|159647.3|159517.3|159613.7|159483.7|37
1651856710000|2022-05-06 17:05:10|159640.1|159510.1|159714.7|159584.7|159740|159610|159639.1|159509.1|38
1651856720000|2022-05-06 17:05:20|159717.8|159587.8|159716.9|159586.9|159723.2|159593.2|159710.5|159580.5|35
1651856730000|2022-05-06 17:05:30|159717.4|159587.4|159709|159579|159720.7|159590.7|159701.3|159571.3|35
1651856740000|2022-05-06 17:05:40|159712.8|159582.8|159736.2|159606.2|159736.2|159606.2|159700.4|159570.4|36
1651856750000|2022-05-06 17:05:50|159743.1|159613.1|159758.3|159628.3|159772.9|159642.9|159742.1|159612.1|37
1651856760000|2022-05-06 17:06:00|159758.7|159628.7|159757.2|159627.2|159764.7|159634.7|159756.3|159626.3|30
1651856770000|2022-05-06 17:06:10|159758.2|159628.2|159785.5|159655.5|159790.5|159660.5|159755.7|159625.7|32
1651856780000|2022-05-06 17:06:20|159787.3|159657.3|159781.5|159651.5|159789.3|159659.3|159780.3|159650.3|26
1651856790000|2022-05-06 17:06:30|159781.9|159651.9|159787.8|159657.8|159790.1|159660.1|159781.9|159651.9|26
1651856800000|2022-05-06 17:06:40|159785.4|159655.4|159767.7|159637.7|159787|159657|159757.9|159627.9|34
1651856810000|2022-05-06 17:06:50|159767.4|159637.4|159761.3|159631.3|159773.1|159643.1|159758.6|159628.6|32
1651856820000|2022-05-06 17:07:00|159762.2|159632.2|159759|159629|159763.7|159633.7|159757.6|159627.6|33
1651856830000|2022-05-06 17:07:10|159758.7|159628.7|159771.8|159641.8|159774.3|159644.3|159758.7|159628.7|27
1651856840000|2022-05-06 17:07:20|159771.6|159641.6|159774.1|159644.1|159775.4|159645.4|159764.2|159634.2|24
1651856850000|2022-05-06 17:07:30|159774.5|159644.5|159766.8|159636.8|159774.5|159644.5|159756.4|159626.4|29
1651856860000|2022-05-06 17:07:40|159766.2|159636.2|159762.3|159632.3|159766.5|159636.5|159750.3|159620.3|37
1651856870000|2022-05-06 17:07:50|159756.5|159626.5|159759.2|159629.2|159772.1|159642.1|159754.3|159624.3|36
1651856880000|2022-05-06 17:08:00|159759.8|159629.8|159793.3|159663.3|159802.9|159672.9|159756.8|159626.8|38
1651856890000|2022-05-06 17:08:10|159793.4|159663.4|159791.1|159661.1|159818|159688|159780.4|159650.4|35
1651856900000|2022-05-06 17:08:20|159791.5|159661.5|159774.9|159644.9|159791.5|159661.5|159766.1|159636.1|32
1651856910000|2022-05-06 17:08:30|159773.9|159643.9|159767.7|159637.7|159774.8|159644.8|159765.6|159635.6|26
1651856920000|2022-05-06 17:08:40|159767.4|159637.4|159755.1|159625.1|159769.3|159639.3|159755.1|159625.1|26
1651856930000|2022-05-06 17:08:50|159755.5|159625.5|159788|159658|159794|159664|159755.5|159625.5|39
1651856940000|2022-05-06 17:09:00|159786.9|159656.9|159791.7|159661.7|159793.2|159663.2|159786.9|159656.9|29
1651856950000|2022-05-06 17:09:10|159789.4|159659.4|159776.5|159646.5|159812.7|159682.7|159774.9|159644.9|35
1651856960000|2022-05-06 17:09:20|159775.7|159645.7|159777|159647|159779.3|159649.3|159773.4|159643.4|18
1651856970000|2022-05-06 17:09:30|159777.1|159647.1|159780.1|159650.1|159785.1|159655.1|159777.1|159647.1|29
1651856980000|2022-05-06 17:09:40|159779.5|159649.5|159782.5|159652.5|159784.5|159654.5|159779.2|159649.2|21
1651856990000|2022-05-06 17:09:50|159784.6|159654.6|159788.4|159658.4|159788.7|159658.7|159783.5|159653.5|26
1651857000000|2022-05-06 17:10:00|159788.2|159658.2|159788.6|159658.6|159788.6|159658.6|159784.2|159654.2|25
1651857010000|2022-05-06 17:10:10|159788.2|159658.2|159802.3|159672.3|159802.3|159672.3|159785.9|159655.9|24
1651857020000|2022-05-06 17:10:20|159812.7|159682.7|159814.2|159684.2|159815.7|159685.7|159805.5|159675.5|30
1651857030000|2022-05-06 17:10:30|159813.9|159683.9|159794.5|159664.5|159814.9|159684.9|159794.5|159664.5|28
1651857040000|2022-05-06 17:10:40|159796.3|159666.3|159805.7|159675.7|159808.4|159678.4|159794|159664|28
1651857050000|2022-05-06 17:10:50|159806.5|159676.5|159814|159684|159824.3|159694.3|159804.5|159674.5|28
1651857060000|2022-05-06 17:11:00|159819.4|159689.4|159800.1|159670.1|159819.4|159689.4|159800.1|159670.1|25
1651857070000|2022-05-06 17:11:10|159800|159670|159803|159673|159814.3|159684.3|159798.8|159668.8|27
1651857080000|2022-05-06 17:11:20|159801.1|159671.1|159800.6|159670.6|159803.2|159673.2|159799.6|159669.6|14
1651857090000|2022-05-06 17:11:30|159799.6|159669.6|159773.4|159643.4|159806.6|159676.6|159767.5|159637.5|31
1651857100000|2022-05-06 17:11:40|159774.8|159644.8|159800.5|159670.5|159805.5|159675.5|159769.7|159639.7|36
1651857110000|2022-05-06 17:11:50|159799.3|159669.3|159801.5|159671.5|159804.5|159674.5|159798.3|159668.3|27
1651857120000|2022-05-06 17:12:00|159799|159669|159762.8|159632.8|159804.5|159674.5|159757.2|159627.2|29
1651857130000|2022-05-06 17:12:10|159764.5|159634.5|159764.1|159634.1|159768|159638|159762.1|159632.1|31
1651857140000|2022-05-06 17:12:20|159762|159632|159793.9|159663.9|159798.4|159668.4|159762|159632|32
1651857150000|2022-05-06 17:12:30|159794.8|159664.8|159773.4|159643.4|159797|159667|159769.9|159639.9|31
1651857160000|2022-05-06 17:12:40|159776.1|159646.1|159765.7|159635.7|159776.1|159646.1|159765.1|159635.1|32
1651857170000|2022-05-06 17:12:50|159765.6|159635.6|159769.5|159639.5|159771.2|159641.2|159763.3|159633.3|30
1651857180000|2022-05-06 17:13:00|159771|159641|159743|159653|159773.1|159656.1|159742.6|159637.8|20
1651857190000|2022-05-06 17:13:10|159744.4|159654.4|159745.3|159655.3|159747.8|159657.8|159740|159650|19
1651857200000|2022-05-06 17:13:20|159745|159655|159806.1|159676.1|159817.2|159687.2|159743.7|159646.9|25
1651857210000|2022-05-06 17:13:30|159807|159677|159806.1|159676.1|159812.8|159682.8|159803.3|159673.3|22
1651857220000|2022-05-06 17:13:40|159804.7|159674.7|159806.6|159676.6|159811.8|159681.8|159793|159663|35
1651857230000|2022-05-06 17:13:50|159807.6|159677.6|159808.3|159678.3|159812.6|159682.6|159791.9|159661.9|20
1651857240000|2022-05-06 17:14:00|159813.8|159683.8|159834.6|159704.6|159834.6|159704.6|159806.5|159676.5|26
1651857250000|2022-05-06 17:14:10|159830.2|159700.2|159821.8|159691.8|159830.2|159700.2|159814.6|159684.6|27
1651857260000|2022-05-06 17:14:20|159820.7|159690.7|159826.4|159696.4|159830.6|159700.6|159820.1|159690.1|23
1651857270000|2022-05-06 17:14:30|159826.9|159696.9|159822.5|159692.5|159834.4|159704.4|159819.6|159689.6|22
1651857280000|2022-05-06 17:14:40|159821.7|159691.7|159823.3|159693.3|159823.7|159693.7|159818.5|159688.5|21
1651857290000|2022-05-06 17:14:50|159822.4|159692.4|159824.2|159694.2|159826.6|159696.6|159822.4|159692.4|18
1651857300000|2022-05-06 17:15:00|159824|159694|159819.9|159689.9|159825.1|159695.1|159819.4|159689.4|20
1651857310000|2022-05-06 17:15:10|159820.9|159690.9|159835.1|159705.1|159836.8|159719.6|159802.7|159690.9|25
1651857320000|2022-05-06 17:15:20|159826.5|159696.5|159812.3|159682.3|159834.9|159704.9|159804.9|159674.9|28
1651857330000|2022-05-06 17:15:30|159813.8|159683.8|159815|159685|159816.2|159686.2|159813|159683|16
1651857340000|2022-05-06 17:15:40|159815.3|159685.3|159814.7|159684.7|159815.3|159685.3|159810.2|159680.2|14
1651857350000|2022-05-06 17:15:50|159815.3|159685.3|159826.9|159696.9|159837.4|159720.1|159807.6|159685.3|22
1651857360000|2022-05-06 17:16:00|159827|159697|159842|159712|159844.6|159714.6|159826.8|159696.8|29
1651857370000|2022-05-06 17:16:10|159840.4|159710.4|159841|159711|159842.4|159712.4|159839.1|159709.1|19
1651857380000|2022-05-06 17:16:20|159841.1|159711.1|159808.9|159718.9|159841.1|159729.2|159808.9|159705.7|23
1651857390000|2022-05-06 17:16:30|159809.4|159719.4|159819.6|159729.6|159819.6|159729.6|159809|159719|19
1651857400000|2022-05-06 17:16:40|159819|159729|159817.8|159727.8|159819.2|159729.2|159817.7|159727.7|9
1651857410000|2022-05-06 17:16:50|159817|159727|159827.1|159697.1|159833.2|159729.5|159816.4|159695.9|18
1651857420000|2022-05-06 17:17:00|159805.2|159715.2|159816.4|159686.4|159820.7|159720.5|159803.2|159685.2|22
1651857430000|2022-05-06 17:17:10|159817|159687|159817.7|159687.7|159819.5|159689.5|159815.3|159685.3|18
1651857440000|2022-05-06 17:17:20|159818.8|159688.8|159835.4|159705.4|159837.1|159707.1|159813.8|159683.8|21
1651857450000|2022-05-06 17:17:30|159835.3|159705.3|159839.3|159709.3|159842.3|159712.3|159829.8|159699.8|22
1651857460000|2022-05-06 17:17:40|159838.9|159708.9|159838|159708|159839.2|159709.2|159835.2|159705.2|9
1651857470000|2022-05-06 17:17:50|159838.8|159708.8|159817.9|159727.9|159839.4|159728.3|159817.4|159706.8|17
1651857480000|2022-05-06 17:18:00|159818|159728|159848.3|159718.3|159856.5|159733.9|159818|159717.1|30
1651857490000|2022-05-06 17:18:10|159848.9|159718.9|159862.8|159732.8|159866.8|159736.8|159848.9|159718.9|32
1651857500000|2022-05-06 17:18:20|159862.2|159732.2|159860.5|159730.5|159864.8|159734.8|159860.5|159730.5|32
1651857510000|2022-05-06 17:18:30|159861.5|159731.5|159862.2|159732.2|159866.1|159736.1|159861.5|159731.5|23
1651857520000|2022-05-06 17:18:40|159861.8|159731.8|159860.8|159730.8|159861.9|159731.9|159858.2|159728.2|30
1651857530000|2022-05-06 17:18:50|159860.5|159730.5|159867|159737|159868.9|159738.9|159860.5|159730.5|32
1651857540000|2022-05-06 17:19:00|159865.6|159735.6|159863.3|159733.3|159867.3|159737.3|159862.3|159732.3|30
1651857550000|2022-05-06 17:19:10|159863|159733|159864.6|159734.6|159864.9|159734.9|159859.4|159729.4|27
1651857560000|2022-05-06 17:19:20|159865|159735|159866.7|159736.7|159866.7|159736.7|159863.6|159733.6|30
1651857570000|2022-05-06 17:19:30|159866.8|159736.8|159931.7|159801.7|159936.4|159806.4|159866.2|159736.2|29
1651857580000|2022-05-06 17:19:40|159931.8|159801.8|159929.3|159799.3|159931.8|159801.8|159928.4|159798.4|26
1651857590000|2022-05-06 17:19:50|159929.5|159799.5|159928|159798|159930.8|159800.8|159926.1|159796.1|17
1651857600000|2022-05-06 17:20:00|159927.9|159797.9|159951.7|159821.7|159951.7|159821.7|159927.9|159797.9|30
1651857610000|2022-05-06 17:20:10|159950.4|159820.4|159947.2|159817.2|159951.1|159821.1|159946.5|159816.5|21
1651857620000|2022-05-06 17:20:20|159946.6|159816.6|159947.6|159817.6|159947.8|159817.8|159945.4|159815.4|21
1651857630000|2022-05-06 17:20:30|159947.4|159817.4|159913.9|159783.9|159948.1|159818.1|159911.3|159781.3|21
1651857640000|2022-05-06 17:20:40|159913.8|159783.8|159921.8|159791.8|159922.3|159792.3|159913.7|159783.7|28
1651857650000|2022-05-06 17:20:50|159922.3|159792.3|159907.5|159777.5|159922.5|159792.5|159906.5|159776.5|26
1651857660000|2022-05-06 17:21:00|159908.2|159778.2|159909.2|159779.2|159910.8|159780.8|159907.7|159777.7|26
1651857670000|2022-05-06 17:21:10|159909.3|159779.3|159909.5|159779.5|159910.3|159780.3|159908|159778|16
1651857680000|2022-05-06 17:21:20|159909.7|159779.7|159908.3|159778.3|159912.4|159799.3|159887|159777.6|26
1651857690000|2022-05-06 17:21:30|159907|159777|159888.4|159798.4|159914.6|159800.7|159887.4|159777|27
1651857700000|2022-05-06 17:21:40|159888.2|159798.2|159904.5|159774.5|159907.8|159798.2|159888.2|159773.9|13
1651857710000|2022-05-06 17:21:50|159905|159775|159878.4|159748.4|159905|159775|159874.1|159744.1|28
1651857720000|2022-05-06 17:22:00|159878.2|159748.2|159877.4|159747.4|159878.2|159748.2|159874.9|159744.9|28
1651857730000|2022-05-06 17:22:10|159877.2|159747.2|159877.7|159747.7|159878.3|159748.3|159876.8|159746.8|13
1651857740000|2022-05-06 17:22:20|159877.4|159747.4|159878|159748|159878|159748|159877|159747|7
1651857750000|2022-05-06 17:22:30|159856.4|159766.4|159855.9|159765.9|159856.4|159766.4|159851.7|159761.7|15
1651857760000|2022-05-06 17:22:40|159856.1|159766.1|159853|159763|159856.4|159766.4|159851.9|159761.9|19
1651857770000|2022-05-06 17:22:50|159853.3|159763.3|159855.4|159765.4|159855.9|159765.9|159852|159762|17
1651857780000|2022-05-06 17:23:00|159854.6|159764.6|159855.7|159765.7|159858.5|159768.5|159852.8|159762.8|29
1651857790000|2022-05-06 17:23:10|159855.3|159765.3|159857.1|159727.1|159871.7|159765.5|159850.5|159727.1|27
1651857800000|2022-05-06 17:23:20|159857|159727|159860|159730|159860.9|159730.9|159856.6|159726.6|20
1651857810000|2022-05-06 17:23:30|159858.7|159728.7|159832.2|159702.2|159858.7|159728.7|159821.2|159691.2|32
1651857820000|2022-05-06 17:23:40|159832.4|159702.4|159836.7|159706.7|159836.7|159706.7|159831.9|159701.9|28
1651857830000|2022-05-06 17:23:50|159835.4|159705.4|159855|159725|159857.7|159727.7|159834.5|159704.5|18
1651857840000|2022-05-06 17:24:00|159854.8|159724.8|159851.6|159721.6|159856.5|159726.5|159850.4|159720.4|27
1651857850000|2022-05-06 17:24:10|159851.2|159721.2|159849.7|159719.7|159853.5|159723.5|159848.4|159718.4|21
1651857860000|2022-05-06 17:24:20|159849.9|159719.9|159836.2|159746.2|159854.5|159746.6|159836|159719.9|16
1651857870000|2022-05-06 17:24:30|159836.4|159746.4|159845.5|159715.5|159851.7|159746.4|159833|159715.5|18
1651857880000|2022-05-06 17:24:40|159845.8|159715.8|159833.3|159703.3|159845.8|159715.8|159833.3|159703.3|24
1651857890000|2022-05-06 17:24:50|159833.5|159703.5|159837.8|159707.8|159837.8|159707.8|159832.3|159702.3|19
1651857900000|2022-05-06 17:25:00|159837.4|159707.4|159833.6|159703.6|159838.7|159708.7|159833|159703|17
1651857910000|2022-05-06 17:25:10|159834.1|159704.1|159810.1|159720.1|159834.8|159720.1|159810.1|159701.1|16
1651857920000|2022-05-06 17:25:20|159809.6|159719.6|159809.6|159719.6|159810.1|159720.1|159808.9|159718.9|11
1651857930000|2022-05-06 17:25:30|159809.4|159719.4|159806.8|159676.8|159830|159719.4|159800.2|159670.2|26
1651857940000|2022-05-06 17:25:40|159807.4|159677.4|159804.1|159674.1|159807.4|159677.4|159803.6|159673.6|20
1651857950000|2022-05-06 17:25:50|159803.1|159673.1|159818.3|159688.3|159818.3|159688.3|159803.1|159673.1|25
1651857960000|2022-05-06 17:26:00|159818.7|159688.7|159822.7|159692.7|159827.1|159697.1|159818.2|159688.2|30
1651857970000|2022-05-06 17:26:10|159823.4|159693.4|159821.7|159691.7|159824.5|159694.5|159821.7|159691.7|14
1651857980000|2022-05-06 17:26:20|159822|159692|159855.8|159725.8|159855.8|159725.8|159821.6|159691.6|23
1651857990000|2022-05-06 17:26:30|159854.3|159724.3|159847.7|159717.7|159854.9|159724.9|159844|159714|33
1651858000000|2022-05-06 17:26:40|159848|159718|159831.2|159701.2|159852.4|159722.4|159831.2|159701.2|22
1651858010000|2022-05-06 17:26:50|159831.6|159701.6|159832.8|159702.8|159833|159703|159831.2|159701.2|14
1651858020000|2022-05-06 17:27:00|159833|159703|159834|159704|159837.9|159707.9|159832.9|159702.9|22
1651858030000|2022-05-06 17:27:10|159834.1|159704.1|159831.9|159701.9|159835|159705|159831.9|159701.9|14
1651858040000|2022-05-06 17:27:20|159831.8|159701.8|159827.4|159697.4|159832.8|159702.8|159826.8|159696.8|13
1651858050000|2022-05-06 17:27:30|159828.1|159698.1|159825|159695|159829.2|159699.2|159823.3|159693.3|17
1651858060000|2022-05-06 17:27:40|159825.9|159695.9|159805.5|159715.5|159825.9|159715.8|159800.5|159695.9|12
1651858070000|2022-05-06 17:27:50|159810.8|159720.8|159802.6|159672.6|159821.2|159720.8|159779.4|159670.4|27
1651858080000|2022-05-06 17:28:00|159802.4|159672.4|159801.2|159671.2|159802.7|159672.7|159799.6|159669.6|23
1651858090000|2022-05-06 17:28:10|159801.3|159671.3|159800.6|159670.6|159801.8|159671.8|159800.6|159670.6|19
1651858100000|2022-05-06 17:28:20|159800.8|159670.8|159771.4|159641.4|159801.4|159671.4|159750.9|159641.4|28
1651858110000|2022-05-06 17:28:30|159771.7|159641.7|159738.8|159648.8|159775.2|159648.8|159737.8|159624.1|27
1651858120000|2022-05-06 17:28:40|159738.7|159648.7|159769.2|159639.2|159770.5|159660.5|159738.7|159631.7|22
1651858130000|2022-05-06 17:28:50|159768.8|159638.8|159784.4|159654.4|159786.4|159675.6|159764.1|159638.8|23
1651858140000|2022-05-06 17:29:00|159785.4|159655.4|159814.2|159684.2|159814.2|159684.2|159782.6|159652.6|29
1651858150000|2022-05-06 17:29:10|159810.6|159680.6|159810.8|159680.8|159812.1|159701.7|159789.7|159679.4|25
1651858160000|2022-05-06 17:29:20|159810.7|159680.7|159809.4|159679.4|159811.2|159681.2|159809.2|159679.2|15
1651858170000|2022-05-06 17:29:30|159809.3|159679.3|159811.5|159681.5|159811.7|159681.7|159809.3|159679.3|13
1651858180000|2022-05-06 17:29:40|159811.1|159681.1|159825.5|159695.5|159827|159697|159811.1|159681.1|24
1651858190000|2022-05-06 17:29:50|159826.4|159696.4|159824.7|159694.7|159826.4|159696.4|159824.4|159694.4|23
1651858200000|2022-05-06 17:30:00|159824.5|159694.5|159831.7|159701.7|159836.2|159706.2|159823.3|159693.3|25
1651858210000|2022-05-06 17:30:10|159834.6|159704.6|159833.3|159703.3|159834.6|159704.6|159831.4|159701.4|21
1651858220000|2022-05-06 17:30:20|159833.4|159703.4|159830.4|159700.4|159836.9|159706.9|159830.1|159700.1|15
1651858230000|2022-05-06 17:30:30|159831.7|159701.7|159825.8|159695.8|159832.4|159702.4|159823.5|159693.5|19
1651858240000|2022-05-06 17:30:40|159824.8|159694.8|159826.7|159696.7|159826.9|159696.9|159822.8|159692.8|17
1651858250000|2022-05-06 17:30:50|159826.5|159696.5|159823.5|159693.5|159826.5|159696.5|159823.1|159693.1|15
1651858260000|2022-05-06 17:31:00|159823.6|159693.6|159803.4|159713.4|159823.8|159713.4|159800.2|159693.3|17
1651858270000|2022-05-06 17:31:10|159802.5|159712.5|159791|159701|159817.5|159717.9|159790|159685|25
1651858280000|2022-05-06 17:31:20|159791.1|159701.1|159793.5|159703.5|159794.7|159704.7|159791.1|159701.1|17
1651858290000|2022-05-06 17:31:30|159793.6|159703.6|159794.3|159704.3|159794.3|159704.3|159793.6|159703.6|15
1651858300000|2022-05-06 17:31:40|159794.2|159704.2|159838.5|159708.5|159840|159710|159790.5|159686.5|29
1651858310000|2022-05-06 17:31:50|159837.4|159707.4|159853.2|159723.2|159856.8|159726.8|159836.8|159706.8|31
1651858320000|2022-05-06 17:32:00|159854.5|159724.5|159850.9|159720.9|159856.6|159726.6|159850.5|159720.5|29
1651858330000|2022-05-06 17:32:10|159851.1|159721.1|159850.7|159720.7|159851.1|159721.1|159850.4|159720.4|13
1651858340000|2022-05-06 17:32:20|159850.5|159720.5|159853.8|159723.8|159854.2|159724.2|159849.3|159719.3|18
1651858350000|2022-05-06 17:32:30|159853.7|159723.7|159852.1|159722.1|159853.7|159723.7|159849.8|159719.8|12
1651858360000|2022-05-06 17:32:40|159853.7|159723.7|159831.7|159741.7|159853.7|159742.7|159828.9|159722.6|17
1651858370000|2022-05-06 17:32:50|159831.6|159741.6|159832.2|159742.2|159832.9|159742.9|159827|159737|16
1651858380000|2022-05-06 17:33:00|159831|159741|159830.1|159740.1|159833.8|159743.8|159828.9|159738.9|24
1651858390000|2022-05-06 17:33:10|159831.1|159741.1|159830.7|159740.7|159851.8|159745|159829.8|159720.4|23
1651858400000|2022-05-06 17:33:20|159831.1|159741.1|159830.2|159740.2|159831.1|159741.1|159828.4|159738.4|14
1651858410000|2022-05-06 17:33:30|159829.7|159739.7|159833.2|159743.2|159834.5|159744.5|159829.7|159739.7|20
1651858420000|2022-05-06 17:33:40|159833.3|159743.3|159830.2|159740.2|159833.3|159743.3|159829.8|159739.8|14
1651858430000|2022-05-06 17:33:50|159830.5|159740.5|159833.2|159743.2|159834.6|159744.6|159830.4|159740.4|16
1651858440000|2022-05-06 17:34:00|159832.6|159742.6|159832.9|159742.9|159832.9|159742.9|159827.8|159737.8|20
1651858450000|2022-05-06 17:34:10|159833.7|159743.7|159834.3|159744.3|159836.8|159746.8|159831.8|159741.8|18
1651858460000|2022-05-06 17:34:20|159835.4|159745.4|159832.2|159742.2|159836.3|159746.3|159832.2|159742.2|23
1651858470000|2022-05-06 17:34:30|159833.3|159743.3|159832.8|159742.8|159833.9|159743.9|159831.6|159741.6|16
1651858480000|2022-05-06 17:34:40|159833|159743|159829.6|159739.6|159833|159743|159829.6|159739.6|12
1651858490000|2022-05-06 17:34:50|159829.7|159739.7|159829|159739|159829.7|159739.7|159828.1|159738.1|13
1651858500000|2022-05-06 17:35:00|159829.2|159739.2|159824.9|159734.9|159829.2|159739.2|159824.9|159734.9|19
1651858510000|2022-05-06 17:35:10|159827.8|159737.8|159806.7|159716.7|159837.8|159737.8|159799.6|159689.4|34
1651858520000|2022-05-06 17:35:20|159805.9|159715.9|159823.5|159693.5|159827.7|159716|159804.8|159692.8|25
1651858530000|2022-05-06 17:35:30|159823.9|159693.9|159823.8|159693.8|159825.1|159695.1|159823.2|159693.2|22
1651858540000|2022-05-06 17:35:40|159823.6|159693.6|159820.7|159690.7|159824|159694|159820.7|159690.7|19
1651858550000|2022-05-06 17:35:50|159820.6|159690.6|159827.3|159697.3|159827.3|159697.3|159819.8|159689.8|16
1651858560000|2022-05-06 17:36:00|159827.8|159697.8|159823|159693|159827.8|159697.8|159821.2|159691.2|27
1651858570000|2022-05-06 17:36:10|159823.1|159693.1|159798.9|159708.9|159823.3|159709.2|159798|159692.1|20
1651858580000|2022-05-06 17:36:20|159799|159709|159829.7|159699.7|159829.7|159714.4|159799|159692.3|20
1651858590000|2022-05-06 17:36:30|159831.7|159701.7|159833.5|159703.5|159836.4|159723.6|159810|159700.4|33
1651858600000|2022-05-06 17:36:40|159833.1|159703.1|159880.6|159750.6|159885.4|159755.4|159833.1|159703.1|34
1651858610000|2022-05-06 17:36:50|159880.8|159750.8|159880.9|159750.9|159881.4|159751.4|159880.2|159750.2|19
1651858620000|2022-05-06 17:37:00|159880.4|159750.4|159914.9|159784.9|159914.9|159784.9|159879|159749|31
1651858630000|2022-05-06 17:37:10|159915.8|159785.8|159948.9|159818.9|159955.8|159825.8|159914.2|159784.2|36
1651858640000|2022-05-06 17:37:20|159950.2|159820.2|159958|159828|159965.8|159835.8|159946.1|159816.1|37
1651858650000|2022-05-06 17:37:30|159965.9|159835.9|159970.5|159840.5|159972.2|159842.2|159965.9|159835.9|29
1651858660000|2022-05-06 17:37:40|159970.2|159840.2|159968.4|159838.4|159970.5|159840.5|159968.1|159838.1|24
1651858670000|2022-05-06 17:37:50|159968.6|159838.6|159964.3|159834.3|159968.6|159838.6|159964.3|159834.3|14
1651858680000|2022-05-06 17:38:00|159964|159834|159964.9|159834.9|159968.2|159838.2|159964|159834|14
1651858690000|2022-05-06 17:38:10|159963.9|159833.9|159946.4|159816.4|159963.9|159852.3|159920.9|159790.9|34
1651858700000|2022-05-06 17:38:20|159946.5|159816.5|159948.3|159818.3|159949.8|159819.8|159946|159816|26
1651858710000|2022-05-06 17:38:30|159948.2|159818.2|159949|159819|159949.6|159819.6|159948.1|159818.1|22
1651858720000|2022-05-06 17:38:40|159949.1|159819.1|159949.6|159819.6|159950.5|159820.5|159948.3|159818.3|20
1651858730000|2022-05-06 17:38:50|159949.7|159819.7|159932.3|159842.3|159954.5|159842.6|159930.7|159818.9|28
1651858740000|2022-05-06 17:39:00|159935.9|159845.9|159967.4|159837.4|159969.1|159848.3|159929.5|159820.7|33
1651858750000|2022-05-06 17:39:10|159967.9|159837.9|159972.7|159842.7|159973.4|159843.4|159967.4|159837.4|30
1651858760000|2022-05-06 17:39:20|159972.5|159842.5|159968.9|159838.9|159972.6|159842.6|159968|159838|22
1651858770000|2022-05-06 17:39:30|159968.7|159838.7|159971.2|159841.2|159971.4|159841.4|159967.2|159837.2|18
1651858780000|2022-05-06 17:39:40|159951.9|159861.9|159952.5|159862.5|159952.7|159862.7|159950.5|159860.5|17
1651858790000|2022-05-06 17:39:50|159952.4|159862.4|159951.6|159861.6|159952.4|159862.4|159949.7|159859.7|11
1651858800000|2022-05-06 17:40:00|159952.1|159862.1|159916.4|159786.4|159963.7|159862.1|159896.3|159766.3|30
1651858810000|2022-05-06 17:40:10|159914.7|159784.7|159916.9|159786.9|159917.3|159787.3|159914.1|159784.1|32
1651858820000|2022-05-06 17:40:20|159916.8|159786.8|159915.9|159785.9|159916.8|159786.8|159915|159785|23
1651858830000|2022-05-06 17:40:30|159915.6|159785.6|159916.3|159786.3|159916.9|159786.9|159915.3|159785.3|22
1651858840000|2022-05-06 17:40:40|159915.8|159785.8|159896.5|159806.5|159916.6|159807.6|159893.7|159785.6|23
1651858850000|2022-05-06 17:40:50|159896.8|159806.8|159897.6|159807.6|159899.2|159809.2|159894.4|159804.4|27
1651858860000|2022-05-06 17:41:00|159926.8|159796.8|159919|159789|159932|159802|159919|159789|30
1651858870000|2022-05-06 17:41:10|159918.8|159788.8|159920.6|159790.6|159921.8|159791.8|159917.1|159787.1|24
1651858880000|2022-05-06 17:41:20|159920.9|159790.9|159964.3|159834.3|159965.9|159835.9|159920.2|159790.2|34
1651858890000|2022-05-06 17:41:30|159964.9|159834.9|159962.8|159832.8|159968.5|159838.5|159961.4|159831.4|27
1651858900000|2022-05-06 17:41:40|159963|159833|159984.1|159854.1|159986.6|159856.6|159958.1|159828.1|35
1651858910000|2022-05-06 17:41:50|159983.1|159853.1|159981|159851|159986.4|159856.4|159981|159851|19
1651858920000|2022-05-06 17:42:00|159981.6|159851.6|159983.4|159853.4|159985.4|159855.4|159981|159851|23
1651858930000|2022-05-06 17:42:10|159983.8|159853.8|159983.4|159853.4|159988.5|159858.5|159978.9|159848.9|26
1651858940000|2022-05-06 17:42:20|159983.5|159853.5|159981.8|159851.8|159986.5|159856.5|159980.8|159850.8|23
1651858950000|2022-05-06 17:42:30|159981.4|159851.4|159981.1|159851.1|159981.4|159851.4|159976.4|159846.4|27
1651858960000|2022-05-06 17:42:40|159980.1|159850.1|159971.9|159841.9|159980.1|159850.1|159970.1|159840.1|27
1651858970000|2022-05-06 17:42:50|159971.8|159841.8|159969.2|159839.2|159972.1|159842.1|159968.1|159838.1|20
1652040000000|2022-05-08 20:00:00|160022|159630|160022|159630|160022|159630|160022|159630|1
1652041780000|2022-05-08 20:29:40|160299.4|159902.4|160299.4|159902.4|160299.4|159902.4|160299.4|159902.4|1
1652041790000|2022-05-08 20:29:50|160298.8|159901.8|160313.3|159916.3|160325.8|159928.8|160298.8|159901.8|3
1652041800000|2022-05-08 20:30:00|160328.7|159931.7|160295.1|159898.1|160331.8|159934.8|160295.1|159898.1|4
1652041810000|2022-05-08 20:30:10|160294.5|159897.5|160309.3|159912.3|160320.5|159923.5|160232.9|159835.9|5
1652041820000|2022-05-08 20:30:20|160324.1|159927.1|160324.1|159927.1|160324.1|159927.1|160324.1|159927.1|1
1652041830000|2022-05-08 20:30:30|160327.7|159930.7|160326.9|159929.9|160327.7|159930.7|160323.3|159926.3|3
1652041840000|2022-05-08 20:30:40|160327.6|159930.6|160327.6|159930.6|160327.6|159930.6|160327.6|159930.6|1
1652041850000|2022-05-08 20:30:50|160326.8|159929.8|160326.8|159929.8|160326.8|159929.8|160326.8|159929.8|1
1652041870000|2022-05-08 20:31:10|160326.1|159929.1|160230.7|159833.7|160326.1|159929.1|160230.7|159833.7|2
1652041880000|2022-05-08 20:31:20|160263.6|159866.6|160263.6|159866.6|160263.6|159866.6|160263.6|159866.6|1
1652041890000|2022-05-08 20:31:30|160304.7|159907.7|160304.7|159907.7|160304.7|159907.7|160304.7|159907.7|1
1652041910000|2022-05-08 20:31:50|160319.6|159922.6|160319.6|159922.6|160319.6|159922.6|160319.6|159922.6|1
1652041930000|2022-05-08 20:32:10|160325.3|159928.3|160325.3|159928.3|160325.3|159928.3|160325.3|159928.3|1
1652041960000|2022-05-08 20:32:40|160324.5|159927.5|160324.5|159927.5|160324.5|159927.5|160324.5|159927.5|1
1652042040000|2022-05-08 20:34:00|160321.7|159924.7|160304.1|159907.1|160321.7|159924.7|160304.1|159907.1|2
1652042060000|2022-05-08 20:34:20|160324.5|159927.5|160309.2|159912.2|160324.5|159927.5|160309.2|159912.2|2
1652042090000|2022-05-08 20:34:50|160324.5|159927.5|160324.5|159927.5|160324.5|159927.5|160324.5|159927.5|1
1652042290000|2022-05-08 20:38:10|160262.8|159865.8|160262.8|159865.8|160262.8|159865.8|160262.8|159865.8|1
1652042310000|2022-05-08 20:38:30|160324.5|159927.5|160324.5|159927.5|160324.5|159927.5|160324.5|159927.5|1
1652042340000|2022-05-08 20:39:00|160258|159861|160258|159861|160258|159861|160258|159861|1
1652042350000|2022-05-08 20:39:10|160320.8|159923.8|160374.8|159977.8|160374.8|159977.8|160320.8|159923.8|2
1652042360000|2022-05-08 20:39:20|160373.9|159976.9|160345.6|159948.6|160373.9|159976.9|160345.6|159948.6|3
1652042370000|2022-05-08 20:39:30|160370.6|159973.6|160341.3|159944.3|160370.6|159973.6|160281.9|159884.9|3
1652042380000|2022-05-08 20:39:40|160360.5|159963.5|160370.1|159973.1|160370.1|159973.1|160360.5|159963.5|2
1652042410000|2022-05-08 20:40:10|160369.3|159972.3|160336.6|159939.6|160369.3|159972.3|160336.6|159939.6|2
1652042420000|2022-05-08 20:40:20|160331.1|159934.1|160331.1|159934.1|160331.1|159934.1|160331.1|159934.1|1
1652042430000|2022-05-08 20:40:30|160366.5|159969.5|160366.5|159969.5|160366.5|159969.5|160366.5|159969.5|1
1652042450000|2022-05-08 20:40:50|160367.9|159970.9|160367.9|159970.9|160367.9|159970.9|160367.9|159970.9|1
1652042460000|2022-05-08 20:41:00|160341.7|159944.7|160341.7|159944.7|160341.7|159944.7|160341.7|159944.7|1
1652042470000|2022-05-08 20:41:10|160361.4|159964.4|160357.7|159960.7|160361.4|159964.4|160357.7|159960.7|2
1652042490000|2022-05-08 20:41:30|160365.7|159968.7|160361.4|159964.4|160365.7|159968.7|160361.4|159964.4|2
1652042510000|2022-05-08 20:41:50|160366.8|159969.8|160357.7|159960.7|160366.8|159969.8|160357.7|159960.7|2
1652042530000|2022-05-08 20:42:10|160368.6|159971.6|160278.1|159881.1|160368.6|159971.6|160278.1|159881.1|2
1652042560000|2022-05-08 20:42:40|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652042620000|2022-05-08 20:43:40|160368.3|159971.3|160234|159837|160368.3|159971.3|160234|159837|2
1652042640000|2022-05-08 20:44:00|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652042650000|2022-05-08 20:44:10|160255.3|159858.3|160234|159837|160255.3|159858.3|160234|159837|2
1652042670000|2022-05-08 20:44:30|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652042750000|2022-05-08 20:45:50|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|1
1652042780000|2022-05-08 20:46:20|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652042920000|2022-05-08 20:48:40|160367.7|159970.7|160319.5|159922.5|160367.7|159970.7|160319.5|159922.5|2
1652042950000|2022-05-08 20:49:10|160366|159969|160366|159969|160366|159969|160366|159969|1
1652042980000|2022-05-08 20:49:40|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|1
1652043000000|2022-05-08 20:50:00|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043070000|2022-05-08 20:51:10|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|1
1652043090000|2022-05-08 20:51:30|160358.7|159961.7|160319.5|159922.5|160358.7|159961.7|160319.5|159922.5|2
1652043110000|2022-05-08 20:51:50|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043130000|2022-05-08 20:52:10|160354.6|159957.6|160354.6|159957.6|160354.6|159957.6|160354.6|159957.6|1
1652043150000|2022-05-08 20:52:30|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|160364.9|159967.9|1
1652043180000|2022-05-08 20:53:00|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043210000|2022-05-08 20:53:30|160288|159891|160288|159891|160288|159891|160288|159891|1
1652043220000|2022-05-08 20:53:40|160337.5|159940.5|160337.5|159940.5|160337.5|159940.5|160337.5|159940.5|1
1652043230000|2022-05-08 20:53:50|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043350000|2022-05-08 20:55:50|160298.2|159901.2|160298.2|159901.2|160298.2|159901.2|160298.2|159901.2|1
1652043380000|2022-05-08 20:56:20|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043460000|2022-05-08 20:57:40|160298.2|159901.2|160298.2|159901.2|160298.2|159901.2|160298.2|159901.2|1
1652043480000|2022-05-08 20:58:00|160359.4|159962.4|160368.6|159971.6|160368.6|159971.6|160359.4|159962.4|2
1652043500000|2022-05-08 20:58:20|160229.3|159832.3|160229.3|159832.3|160229.3|159832.3|160229.3|159832.3|1
1652043510000|2022-05-08 20:58:30|160162|159765|160162|159765|160162|159765|160162|159765|1
1652043520000|2022-05-08 20:58:40|160340.8|159943.8|160288|159891|160340.8|159943.8|160288|159891|2
1652043530000|2022-05-08 20:58:50|160162|159765|160162|159765|160162|159765|160162|159765|1
1652043540000|2022-05-08 20:59:00|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043560000|2022-05-08 20:59:20|160162|159765|160162|159765|160162|159765|160162|159765|1
1652043570000|2022-05-08 20:59:30|160340.8|159943.8|160288|159891|160340.8|159943.8|160288|159891|2
1652043580000|2022-05-08 20:59:40|160162|159765|160162|159765|160162|159765|160162|159765|1
1652043600000|2022-05-08 21:00:00|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043650000|2022-05-08 21:00:50|160224|159827|160224|159827|160224|159827|160224|159827|1
1652043690000|2022-05-08 21:01:30|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|160368.6|159971.6|1
1652043730000|2022-05-08 21:02:10|160224|159827|160224|159827|160224|159827|160224|159827|1
1652043740000|2022-05-08 21:02:20|160199|159852|160199|159852|160199|159852|160199|159852|1
1652043750000|2022-05-08 21:02:30|160343.6|159996.6|160199|159852|160343.6|159996.6|160199|159852|2
1652043770000|2022-05-08 21:02:50|160196.5|159854.5|160196.5|159854.5|160196.5|159854.5|160196.5|159854.5|1
1652043780000|2022-05-08 21:03:00|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652043880000|2022-05-08 21:04:40|160196.5|159854.5|160196.5|159854.5|160196.5|159854.5|160196.5|159854.5|1
1652043900000|2022-05-08 21:05:00|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652043920000|2022-05-08 21:05:20|160208|159866|160334.3|159992.3|160334.3|159992.3|160208|159866|2
1652043940000|2022-05-08 21:05:40|160341.1|159999.1|160232.6|159890.6|160341.1|159999.1|160232.6|159890.6|2
1652043950000|2022-05-08 21:05:50|160208|159866|160208|159866|160208|159866|160208|159866|1
1652043960000|2022-05-08 21:06:00|160319.2|159977.2|160319.2|159977.2|160319.2|159977.2|160319.2|159977.2|1
1652043980000|2022-05-08 21:06:20|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044020000|2022-05-08 21:07:00|160221|159879|160648.2|160306.2|160648.2|160306.2|160221|159879|3
1652044030000|2022-05-08 21:07:10|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044050000|2022-05-08 21:07:30|160234.7|159892.7|160234.7|159892.7|160234.7|159892.7|160234.7|159892.7|1
1652044060000|2022-05-08 21:07:40|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044080000|2022-05-08 21:08:00|160327|159985|160327|159985|160327|159985|160327|159985|1
1652044090000|2022-05-08 21:08:10|160734.4|160392.4|160734.4|160392.4|160734.4|160392.4|160734.4|160392.4|1
1652044100000|2022-05-08 21:08:20|160362.1|160020.1|160224.9|159882.9|160362.1|160020.1|160224.9|159882.9|2
1652044110000|2022-05-08 21:08:30|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044120000|2022-05-08 21:08:40|160300.8|159958.8|160323.3|159981.3|160323.3|159981.3|160300.8|159958.8|2
1652044130000|2022-05-08 21:08:50|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044230000|2022-05-08 21:10:30|160292.8|159950.8|160269.8|159927.8|160292.8|159950.8|160269.8|159927.8|2
1652044240000|2022-05-08 21:10:40|160221|159879|160341.1|159999.1|160341.1|159999.1|160221|159879|2
1652044250000|2022-05-08 21:10:50|160269|159927|160269|159927|160269|159927|160269|159927|1
1652044260000|2022-05-08 21:11:00|160317.1|159975.1|160281|159939|160317.1|159975.1|160281|159939|2
1652044290000|2022-05-08 21:11:30|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044310000|2022-05-08 21:11:50|160281|159939|160281|159939|160281|159939|160281|159939|1
1652044320000|2022-05-08 21:12:00|160251.7|159909.7|160251.7|159909.7|160251.7|159909.7|160251.7|159909.7|1
1652044350000|2022-05-08 21:12:30|160341.1|159999.1|160221|159879|160341.1|159999.1|160221|159879|2
1652044370000|2022-05-08 21:12:50|160317.1|159975.1|160281|159939|160317.1|159975.1|160281|159939|2
1652044380000|2022-05-08 21:13:00|160251.7|159909.7|160251.7|159909.7|160251.7|159909.7|160251.7|159909.7|1
1652044400000|2022-05-08 21:13:20|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044460000|2022-05-08 21:14:20|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044470000|2022-05-08 21:14:30|160323.9|159981.9|160323.9|159981.9|160323.9|159981.9|160323.9|159981.9|1
1652044500000|2022-05-08 21:15:00|160286.9|159944.9|160269.8|159927.8|160341.1|159999.1|160269.8|159927.8|3
1652044510000|2022-05-08 21:15:10|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044530000|2022-05-08 21:15:30|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044590000|2022-05-08 21:16:30|160269|159927|160269|159927|160269|159927|160269|159927|1
1652044630000|2022-05-08 21:17:10|160341.1|159999.1|160221|159879|160341.1|159999.1|160221|159879|2
1652044640000|2022-05-08 21:17:20|160341.1|159999.1|160269|159927|160341.1|159999.1|160269|159927|2
1652044690000|2022-05-08 21:18:10|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044700000|2022-05-08 21:18:20|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044720000|2022-05-08 21:18:40|160311.1|159969.1|160311.1|159969.1|160311.1|159969.1|160311.1|159969.1|1
1652044740000|2022-05-08 21:19:00|160341.1|159999.1|160221|159879|160341.1|159999.1|160221|159879|2
1652044760000|2022-05-08 21:19:20|160323.9|159981.9|160323.9|159981.9|160323.9|159981.9|160323.9|159981.9|1
1652044800000|2022-05-08 21:20:00|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044810000|2022-05-08 21:20:10|160323.9|159981.9|160323.9|159981.9|160323.9|159981.9|160323.9|159981.9|1
1652044830000|2022-05-08 21:20:30|160250.4|159908.4|160250.4|159908.4|160250.4|159908.4|160250.4|159908.4|1
1652044840000|2022-05-08 21:20:40|160262.9|159920.9|160262.9|159920.9|160262.9|159920.9|160262.9|159920.9|1
1652044850000|2022-05-08 21:20:50|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044870000|2022-05-08 21:21:10|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044930000|2022-05-08 21:22:10|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044940000|2022-05-08 21:22:20|160311|159969|160260.7|159918.7|160311|159969|160260.7|159918.7|2
1652044960000|2022-05-08 21:22:40|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|160341.1|159999.1|1
1652044970000|2022-05-08 21:22:50|160221|159879|160221|159879|160221|159879|160221|159879|1
1652044990000|2022-05-08 21:23:10|160317.1|159975.1|160317.1|159975.1|160317.1|159975.1|160317.1|159975.1|1
1652045010000|2022-05-08 21:23:30|160260.1|159918.1|160260.1|159918.1|160260.1|159918.1|160260.1|159918.1|1
1652045020000|2022-05-08 21:23:40|160341.1|159999.1|160221|159879|160341.1|159999.1|160221|159879|2
1652045040000|2022-05-08 21:24:00|160323.9|159981.9|160281|159939|160323.9|159981.9|160281|159939|2
1652045050000|2022-05-08 21:24:10|160251.7|159909.7|160221|159879|160251.7|159909.7|160221|159879|2
1652045060000|2022-05-08 21:24:20|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|1
1652045070000|2022-05-08 21:24:30|160265.5|159923.5|160265.5|159923.5|160265.5|159923.5|160265.5|159923.5|1
1652045080000|2022-05-08 21:24:40|160310.8|159968.8|160335|159993|160335|159993|160290.7|159948.7|3
1652045190000|2022-05-08 21:26:30|160319.5|159977.5|160250.3|159908.3|160319.5|159977.5|160250.3|159908.3|2
1652045200000|2022-05-08 21:26:40|160246.4|159904.4|160246.4|159904.4|160246.4|159904.4|160246.4|159904.4|1
1652045210000|2022-05-08 21:26:50|160242|159900|160221|159879|160280.7|159938.7|160221|159879|4
1652045240000|2022-05-08 21:27:20|160269.8|159927.8|160213.2|159871.2|160310.8|159968.8|160213.2|159871.2|4
1652045250000|2022-05-08 21:27:30|160213.3|159871.3|160213.3|159871.3|160213.3|159871.3|160213.3|159871.3|1
1652045260000|2022-05-08 21:27:40|160202.3|159860.3|160259.1|159917.1|160290.3|159948.3|160202.3|159860.3|4
1652045270000|2022-05-08 21:27:50|160323.1|159981.1|160323.1|159981.1|160323.1|159981.1|160323.1|159981.1|1
1652045300000|2022-05-08 21:28:20|160341.1|159999.1|160250.3|159908.3|160341.1|159999.1|160250.3|159908.3|2
1652045310000|2022-05-08 21:28:30|160246.4|159904.4|160246.4|159904.4|160246.4|159904.4|160246.4|159904.4|1
1652045320000|2022-05-08 21:28:40|160242|159900|160204.8|159862.8|160242|159900|160200.3|159858.3|4
1652045330000|2022-05-08 21:28:50|160201.6|159859.6|160246.1|159904.1|160310.6|159968.6|160201.6|159859.6|4
1652045340000|2022-05-08 21:29:00|160244.9|159902.9|160209.9|159867.9|160244.9|159902.9|160209.9|159867.9|4
1652045350000|2022-05-08 21:29:10|160200.6|159858.6|160248.2|159906.2|160319|159977|160200.2|159858.2|4
1652045380000|2022-05-08 21:29:40|160320.9|159978.9|160221|159879|160320.9|159978.9|160221|159879|2
1652045400000|2022-05-08 21:30:00|160207.2|159865.2|160207.2|159865.2|160207.2|159865.2|160207.2|159865.2|1
1652045410000|2022-05-08 21:30:10|160203.7|159861.7|160273.6|159931.6|160286.3|159944.3|160203.7|159861.7|11
1652045420000|2022-05-08 21:30:20|160273.9|159931.9|160273.5|159931.5|160273.9|159931.9|160273.5|159931.5|2
1652045430000|2022-05-08 21:30:30|160294.9|159952.9|160241.9|159899.9|160315.2|159973.2|160235|159893|13
1652045440000|2022-05-08 21:30:40|160253.2|159911.2|160231.4|159889.4|160253.2|159911.2|160228.5|159886.5|15
1652045450000|2022-05-08 21:30:50|160231.3|159889.3|160241.3|159899.3|160241.7|159899.7|160231.3|159889.3|13
1652045460000|2022-05-08 21:31:00|160241.5|159899.5|160314.5|159972.5|160321.2|159979.2|160241.2|159899.2|4
1652045480000|2022-05-08 21:31:20|160261.8|159919.8|160300.9|159958.9|160314.4|159972.4|160261|159919|11
1652045490000|2022-05-08 21:31:30|160301|159959|160236.6|159894.6|160301|159959|160236.6|159894.6|9
1652045500000|2022-05-08 21:31:40|160244.8|159902.8|160230.8|159888.8|160329.5|159987.5|160230.8|159888.8|8
1652045510000|2022-05-08 21:31:50|160247.4|159905.4|160250.2|159908.2|160250.7|159908.7|160247.1|159905.1|6
1652045530000|2022-05-08 21:32:10|160230.5|159888.5|160292.2|159950.2|160302.1|159960.1|160230.5|159888.5|6
1652045540000|2022-05-08 21:32:20|160292.8|159950.8|160259.9|159917.9|160292.8|159950.8|160259.9|159917.9|3
1652045550000|2022-05-08 21:32:30|160259.4|159917.4|160291.5|159949.5|160341.1|159999.1|160258.4|159916.4|6
1652045560000|2022-05-08 21:32:40|160258.4|159916.4|160258.4|159916.4|160258.4|159916.4|160258.4|159916.4|1
1652045570000|2022-05-08 21:32:50|160313.5|159971.5|160270.3|159928.3|160313.5|159971.5|160270.3|159928.3|3
1652045580000|2022-05-08 21:33:00|160258.4|159916.4|160258.4|159916.4|160258.4|159916.4|160258.4|159916.4|1
1652045590000|2022-05-08 21:33:10|160329.3|159987.3|160299.8|159957.8|160329.3|159987.3|160299.8|159957.8|3
1652045600000|2022-05-08 21:33:20|160291.5|159949.5|160291.5|159949.5|160291.5|159949.5|160291.5|159949.5|1
1652045610000|2022-05-08 21:33:30|160324|159982|160324|159982|160324|159982|160324|159982|1
1652045620000|2022-05-08 21:33:40|160258.4|159916.4|160233.5|159891.5|160258.4|159916.4|160233.5|159891.5|2
1652045630000|2022-05-08 21:33:50|160245.9|159903.9|160266|159924|160324.5|159982.5|160245.9|159903.9|4
1652045640000|2022-05-08 21:34:00|160279.7|159937.7|160279.7|159937.7|160279.7|159937.7|160279.7|159937.7|1
1652045650000|2022-05-08 21:34:10|160309.4|159967.4|160325.4|159983.4|160325.4|159983.4|160304.3|159962.3|3
1652045670000|2022-05-08 21:34:30|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|1
1652045680000|2022-05-08 21:34:40|160313.5|159971.5|160291.5|159949.5|160313.5|159971.5|160291.5|159949.5|2
1652045700000|2022-05-08 21:35:00|160258.4|159916.4|160288.5|159946.5|160288.5|159946.5|160258.4|159916.4|3
1652045710000|2022-05-08 21:35:10|160327.9|159985.9|160309.5|159967.5|160327.9|159985.9|160309.5|159967.5|3
1652045730000|2022-05-08 21:35:30|160288.5|159946.5|160288.5|159946.5|160288.5|159946.5|160288.5|159946.5|1
1652045740000|2022-05-08 21:35:40|160333.6|159991.6|160309.5|159967.5|160333.6|159991.6|160309.5|159967.5|2
1652045760000|2022-05-08 21:36:00|160330.5|159988.5|160323.6|159981.6|160330.5|159988.5|160323.6|159981.6|2
1652045780000|2022-05-08 21:36:20|160256.3|159914.3|160275.5|159933.5|160334|159992|160256.3|159914.3|4
1652045790000|2022-05-08 21:36:30|160251.4|159909.4|160251.4|159909.4|160251.4|159909.4|160251.4|159909.4|1
1652045800000|2022-05-08 21:36:40|160244.9|159902.9|160286.6|159944.6|160296.5|159954.5|160244.9|159902.9|4
1652045810000|2022-05-08 21:36:50|160296.3|159954.3|160296.3|159954.3|160296.3|159954.3|160296.3|159954.3|1
1652045820000|2022-05-08 21:37:00|160316.7|159974.7|160330.5|159988.5|160330.5|159988.5|160316.7|159974.7|2
1652045830000|2022-05-08 21:37:10|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|1
1652045840000|2022-05-08 21:37:20|160273.9|159931.9|160273.9|159931.9|160273.9|159931.9|160273.9|159931.9|1
1652045850000|2022-05-08 21:37:30|160328.7|159986.7|160316.3|159974.3|160328.7|159986.7|160316.3|159974.3|2
1652045860000|2022-05-08 21:37:40|160311.3|159969.3|160275.5|159933.5|160311.3|159969.3|160275.5|159933.5|2
1652045870000|2022-05-08 21:37:50|160285.5|159943.5|160244.1|159902.1|160290.5|159948.5|160244.1|159902.1|3
1652045880000|2022-05-08 21:38:00|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|1
1652045900000|2022-05-08 21:38:20|160328.7|159986.7|160316.3|159974.3|160328.7|159986.7|160316.3|159974.3|2
1652045910000|2022-05-08 21:38:30|160291.5|159949.5|160249.2|159907.2|160291.5|159949.5|160249.2|159907.2|2
1652045920000|2022-05-08 21:38:40|160268|159926|160256.2|159914.2|160268|159926|160244.5|159902.5|3
1652045930000|2022-05-08 21:38:50|160263.3|159921.3|160324.9|159982.9|160324.9|159982.9|160263.3|159921.3|3
1652045950000|2022-05-08 21:39:10|160291.5|159949.5|160291.5|159949.5|160291.5|159949.5|160291.5|159949.5|1
1652045960000|2022-05-08 21:39:20|160331.1|159989.1|160312.8|159970.8|160331.1|159989.1|160312|159970|3
1652045970000|2022-05-08 21:39:30|160276.1|159934.1|160276.1|159934.1|160276.1|159934.1|160276.1|159934.1|1
1652045980000|2022-05-08 21:39:40|160313.2|159971.2|160278.3|159936.3|160313.2|159971.2|160278.3|159936.3|5
1652045990000|2022-05-08 21:39:50|160286.5|159944.5|160240.2|159898.2|160286.5|159944.5|160240.2|159898.2|2
1652046010000|2022-05-08 21:40:10|160269.8|159927.8|160312.8|159970.8|160331.6|159989.6|160269.8|159927.8|3
1652046030000|2022-05-08 21:40:30|160293.9|159951.9|160293.9|159951.9|160293.9|159951.9|160293.9|159951.9|1
1652046040000|2022-05-08 21:40:40|160329.2|159987.2|160325.4|159983.4|160329.2|159987.2|160325.4|159983.4|2
1652046060000|2022-05-08 21:41:00|160337.5|159995.5|160293.9|159951.9|160337.5|159995.5|160293.9|159951.9|2
1652046070000|2022-05-08 21:41:10|160239.3|159897.3|160257.4|159915.4|160257.4|159915.4|160239.3|159897.3|2
1652046080000|2022-05-08 21:41:20|160269.6|159927.6|160278.3|159936.3|160317.2|159975.2|160269.6|159927.6|4
1652046090000|2022-05-08 21:41:30|160291.6|159949.6|160297.4|159955.4|160297.4|159955.4|160291.6|159949.6|2
1652046100000|2022-05-08 21:41:40|160323.8|159981.8|160323.8|159981.8|160323.8|159981.8|160323.8|159981.8|1
1652046120000|2022-05-08 21:42:00|160331.6|159989.6|160239.2|159897.2|160331.6|159989.6|160239.2|159897.2|3
1652046130000|2022-05-08 21:42:10|160269.6|159927.6|160275.7|159933.7|160275.7|159933.7|160269.6|159927.6|2
1652046150000|2022-05-08 21:42:30|160317.2|159975.2|160330.8|159988.8|160330.8|159988.8|160317.2|159975.2|2
1652046170000|2022-05-08 21:42:50|160269.8|159927.8|160264.6|159922.6|160269.8|159927.8|160242.6|159900.6|3
1652046180000|2022-05-08 21:43:00|160247.9|159905.9|160227.3|159885.3|160247.9|159905.9|160227.3|159885.3|4
1652046190000|2022-05-08 21:43:10|160312|159970|160278.3|159936.3|160312|159970|160276.1|159934.1|6
1652046200000|2022-05-08 21:43:20|160286.5|159944.5|160245.3|159903.3|160291.6|159949.6|160245.3|159903.3|3
1652046210000|2022-05-08 21:43:30|160264.8|159922.8|160275.7|159933.7|160275.7|159933.7|160264.8|159922.8|2
1652046220000|2022-05-08 21:43:40|160318.6|159976.6|160250.3|159908.3|160330.7|159988.7|160250.3|159908.3|5
1652046230000|2022-05-08 21:43:50|160271.5|159929.5|160271.5|159929.5|160271.5|159929.5|160271.5|159929.5|1
1652046240000|2022-05-08 21:44:00|160241.2|159899.2|160274.8|159932.8|160294.9|159952.9|160241.2|159899.2|5
1652046250000|2022-05-08 21:44:10|160286.5|159944.5|160297.4|159955.4|160297.4|159955.4|160286.5|159944.5|2
1652046260000|2022-05-08 21:44:20|160317.2|159975.2|160285.3|159943.3|160320.8|159978.8|160285.3|159943.3|4
1652046270000|2022-05-08 21:44:30|160286.5|159944.5|160233.4|159891.4|160286.5|159944.5|160233.4|159891.4|2
1652046280000|2022-05-08 21:44:40|160251.2|159909.2|160253.6|159911.6|160253.6|159911.6|160236.7|159894.7|4
1652046290000|2022-05-08 21:44:50|160341.1|159999.1|160266.5|159924.5|160341.1|159999.1|160266.5|159924.5|3
1652046300000|2022-05-08 21:45:00|160288.1|159946.1|160270.5|159928.5|160294.7|159952.7|160270.5|159928.5|3
1652046310000|2022-05-08 21:45:10|160288.2|159946.2|160306.4|159964.4|160315.6|159973.6|160288.2|159946.2|4
1652046320000|2022-05-08 21:45:20|160327.9|159985.9|160269.8|159927.8|160327.9|159985.9|160269.8|159927.8|2
1652046340000|2022-05-08 21:45:40|160331.4|159989.4|160248.7|159906.7|160331.4|159989.4|160229.6|159887.6|5
1652046350000|2022-05-08 21:45:50|160273|159931|160244.1|159902.1|160273|159931|160244.1|159902.1|2
1652046360000|2022-05-08 21:46:00|160262.6|159920.6|160283.4|159941.4|160311.4|159969.4|160262.6|159920.6|4
1652046370000|2022-05-08 21:46:10|160285|159943|160220.1|159878.1|160285|159943|160220.1|159878.1|2
1652046380000|2022-05-08 21:46:20|160232.6|159890.6|160232.6|159890.6|160232.6|159890.6|160232.6|159890.6|1
1652046390000|2022-05-08 21:46:30|160269.8|159927.8|160315.7|159973.7|160315.7|159973.7|160269.8|159927.8|2
1652046400000|2022-05-08 21:46:40|160310.6|159968.6|160310.6|159968.6|160310.6|159968.6|160310.6|159968.6|1
1652046410000|2022-05-08 21:46:50|160324.2|159982.2|160277|159935|160324.2|159982.2|160277|159935|3
1652046420000|2022-05-08 21:47:00|160285|159943|160244.6|159902.6|160295.7|159953.7|160244.6|159902.6|3
1652046430000|2022-05-08 21:47:10|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|160269.8|159927.8|1
1652046450000|2022-05-08 21:47:30|160330.9|159988.9|160238.3|159896.3|160330.9|159988.9|160238.3|159896.3|3
1652046460000|2022-05-08 21:47:40|160267.2|159925.2|160244.1|159902.1|160273|159931|160244.1|159902.1|3
1652046470000|2022-05-08 21:47:50|160267.2|159925.2|160307|159965|160309.4|159967.4|160267.2|159925.2|3
1652046480000|2022-05-08 21:48:00|160295.7|159953.7|160322.9|159980.9|160322.9|159980.9|160295.7|159953.7|2
1652046500000|2022-05-08 21:48:20|160290.3|159948.3|160290.3|159948.3|160290.3|159948.3|160290.3|159948.3|1
1652046510000|2022-05-08 21:48:30|160333.8|159991.8|160310.6|159968.6|160333.8|159991.8|160310.6|159968.6|2
1652046520000|2022-05-08 21:48:40|160275.1|159933.1|160275.1|159933.1|160275.1|159933.1|160275.1|159933.1|1
1652046530000|2022-05-08 21:48:50|160285|159943|160248.3|159906.3|160285|159943|160248.3|159906.3|4
1652046540000|2022-05-08 21:49:00|160261.9|159919.9|160295.1|159953.1|160319.6|159977.6|160261.9|159919.9|3
1652046550000|2022-05-08 21:49:10|160309.9|159967.9|160276.6|159934.6|160309.9|159967.9|160274.8|159932.8|3
1652046560000|2022-05-08 21:49:20|160306.7|159964.7|160248.3|159906.3|160309.9|159967.9|160248.3|159906.3|5
1652046570000|2022-05-08 21:49:30|160272.1|159930.1|160272.1|159930.1|160272.1|159930.1|160272.1|159930.1|1
1652046590000|2022-05-08 21:49:50|160313.5|159971.5|160330|159988|160330|159988|160313.5|159971.5|2
1652046610000|2022-05-08 21:50:10|160289.1|159947.1|160289.1|159947.1|160289.1|159947.1|160289.1|159947.1|1
1652046630000|2022-05-08 21:50:30|160333.7|159991.7|160318.8|159976.8|160333.7|159991.7|160318.8|159976.8|2
1652046640000|2022-05-08 21:50:40|160309.9|159967.9|160234|159892|160309.9|159967.9|160234|159892|2
1652046650000|2022-05-08 21:50:50|160257.3|159915.3|160269.8|159927.8|160269.8|159927.8|160257.3|159915.3|2
1652046670000|2022-05-08 21:51:10|160323.8|159981.8|160243.7|159901.7|160323.8|159981.8|160243.7|159901.7|4
1652046680000|2022-05-08 21:51:20|160272.1|159930.1|160272.1|159930.1|160272.1|159930.1|160272.1|159930.1|1
1652046690000|2022-05-08 21:51:30|160316.2|159974.2|160313.5|159971.5|160316.2|159974.2|160313.5|159971.5|2
1652046700000|2022-05-08 21:51:40|160315.1|159973.1|160334.5|159992.5|160334.5|159992.5|160315.1|159973.1|2
1652046720000|2022-05-08 21:52:00|160289.1|159947.1|160289.1|159947.1|160289.1|159947.1|160289.1|159947.1|1
1652046740000|2022-05-08 21:52:20|160328.1|159986.1|160318.8|159976.8|160328.1|159986.1|160318.8|159976.8|2
1652046750000|2022-05-08 21:52:30|160309.9|159967.9|160309.9|159967.9|160309.9|159967.9|160309.9|159967.9|1
1652046760000|2022-05-08 21:52:40|160333.2|159991.2|160333.2|159991.2|160333.2|159991.2|160333.2|159991.2|1
1652046780000|2022-05-08 21:53:00|160341.1|159999.1|160289.1|159947.1|160341.1|159999.1|160289.1|159947.1|2
1652046800000|2022-05-08 21:53:20|160248.3|159906.3|160248.3|159906.3|160248.3|159906.3|160248.3|159906.3|1
1652046810000|2022-05-08 21:53:30|160261.9|159919.9|160269.8|159927.8|160321.7|159979.7|160261.9|159919.9|4
1652046830000|2022-05-08 21:53:50|160323.8|159981.8|160238.1|159896.1|160323.8|159981.8|160238.1|159896.1|2
1652046840000|2022-05-08 21:54:00|160272.1|159930.1|160272.1|159930.1|160272.1|159930.1|160272.1|159930.1|1
1652046860000|2022-05-08 21:54:20|160323.8|159981.8|160315.1|159973.1|160323.8|159981.8|160315.1|159973.1|2
1652046880000|2022-05-08 21:54:40|160334.5|159992.5|160334.5|159992.5|160334.5|159992.5|160334.5|159992.5|1
1652046890000|2022-05-08 21:54:50|160289.1|159947.1|160289.1|159947.1|160289.1|159947.1|160289.1|159947.1|1
1652046910000|2022-05-08 21:55:10|160328.1|159986.1|160315.1|159973.1|160328.1|159986.1|160315.1|159973.1|3
1652046930000|2022-05-08 21:55:30|160334.5|159992.5|160257.3|159915.3|160334.5|159992.5|160257.3|159915.3|2
1652046940000|2022-05-08 21:55:40|160255|159913|160255|159913|160255|159913|160238.1|159896.1|3
1652046950000|2022-05-08 21:55:50|160266.4|159924.4|160272.1|159930.1|160272.1|159930.1|160266.4|159924.4|2
1652046960000|2022-05-08 21:56:00|160333.7|159991.7|160315.1|159973.1|160333.7|159991.7|160315.1|159973.1|3
1652046970000|2022-05-08 21:56:10|160310.3|159968.3|160287.9|159945.9|160310.6|159968.6|160287.9|159945.9|5
1652046990000|2022-05-08 21:56:30|160327.8|159985.8|160314.5|159972.5|160327.8|159985.8|160314.5|159972.5|2
1652047000000|2022-05-08 21:56:40|160309.2|159967.2|160287.9|159945.9|160309.2|159967.2|160287.9|159945.9|2
1652047010000|2022-05-08 21:56:50|160327.8|159985.8|160273.4|159931.4|160327.8|159985.8|160273.4|159931.4|3
1652047020000|2022-05-08 21:57:00|160284|159942|160273.4|159931.4|160288.8|159946.8|160273.4|159931.4|3
1652047030000|2022-05-08 21:57:10|160276.1|159934.1|160295.6|159953.6|160295.6|159953.6|160269.5|159927.5|4
1652047040000|2022-05-08 21:57:20|160233.7|159891.7|160233.7|159891.7|160233.7|159891.7|160233.7|159891.7|1
1652047050000|2022-05-08 21:57:30|160257.3|159915.3|160314.5|159972.5|160314.5|159972.5|160257.3|159915.3|2
1652047060000|2022-05-08 21:57:40|160234|159892|160216.9|159874.9|160252|159910|160216.9|159874.9|3
1652047070000|2022-05-08 21:57:50|160229.4|159887.4|160229.4|159887.4|160229.4|159887.4|160229.4|159887.4|1
1652047080000|2022-05-08 21:58:00|160269.8|159927.8|160287.9|159945.9|160287.9|159945.9|160269.8|159927.8|2
1652047090000|2022-05-08 21:58:10|160217.9|159875.9|160217.9|159875.9|160217.9|159875.9|160217.9|159875.9|1
1652047100000|2022-05-08 21:58:20|160257.3|159915.3|160269.8|159927.8|160269.8|159927.8|160257.3|159915.3|2
1652047110000|2022-05-08 21:58:30|160267.8|159925.8|160267.8|159925.8|160267.8|159925.8|160267.8|159925.8|1
1652047120000|2022-05-08 21:58:40|160330.2|159988.2|160313.9|159971.9|160330.2|159988.2|160313.9|159971.9|3
1652047130000|2022-05-08 21:58:50|160308.4|159966.4|160308.4|159966.4|160308.4|159966.4|160308.4|159966.4|1
1652047140000|2022-05-08 21:59:00|160327.5|159985.5|160327.5|159985.5|160327.5|159985.5|160327.5|159985.5|1
1652047160000|2022-05-08 21:59:20|160221|159879|160242.9|159900.9|160242.9|159900.9|160221|159879|2
1652047170000|2022-05-08 21:59:30|160232.1|159890.1|160280.2|159938.2|160322.4|159980.4|160232.1|159890.1|5
1652047180000|2022-05-08 21:59:40|160291.9|159949.9|160291.9|159949.9|160293|159951|160291.9|159949.9|3
1652047190000|2022-05-08 21:59:50|160314.4|159972.4|160233.3|159891.3|160314.4|159972.4|160233.3|159891.3|4
1652047200000|2022-05-08 22:00:00|160556.7|160214.7|160314.5|159972.5|160556.7|160214.7|160310.5|159968.5|14
1652047210000|2022-05-08 22:00:10|160319|159977|160402.6|160060.6|160426.8|160084.8|160319|159977|21
1652047220000|2022-05-08 22:00:20|160402.2|160060.2|160396|160054|160413.9|160071.9|160370.6|160028.6|20
1652047230000|2022-05-08 22:00:30|160395.7|160053.7|160419.1|160077.1|160433.7|160091.7|160394.1|160052.1|16
1652047240000|2022-05-08 22:00:40|160423.5|160081.5|160425.9|160083.9|160462.1|160120.1|160423.2|160081.2|13
1652047250000|2022-05-08 22:00:50|160481.2|160139.2|160372|160030|160510|160168|160338.2|159996.2|17
1652047260000|2022-05-08 22:01:00|160340.9|159998.9|160384|160042|160453.5|160111.5|160332.5|159990.5|17
1652047270000|2022-05-08 22:01:10|160394.4|160052.4|160450.6|160108.6|160476.2|160134.2|160394.4|160052.4|13
1652047280000|2022-05-08 22:01:20|160439.3|160097.3|160419.9|160077.9|160451|160109|160382.3|160040.3|16
1652047290000|2022-05-08 22:01:30|160476.2|160134.2|160435.9|160093.9|160502.9|160160.9|160246.7|159904.7|15
1652047300000|2022-05-08 22:01:40|160431.7|160089.7|160365.4|160023.4|160451.7|160109.7|160356.4|160014.4|15
1652047310000|2022-05-08 22:01:50|160433.8|160091.8|160378.8|160036.8|160433.8|160091.8|160323.1|159981.1|11
1652047320000|2022-05-08 22:02:00|160364.2|160022.2|160346.3|160004.3|160423|160081|160326.2|159984.2|15
1652047330000|2022-05-08 22:02:10|160421.4|160079.4|160369.6|160027.6|160434.6|160092.6|160337.2|159995.2|8
1652047340000|2022-05-08 22:02:20|160339.4|159997.4|160451.8|160109.8|160451.8|160109.8|160317.5|159975.5|7
1652047350000|2022-05-08 22:02:30|160367.2|160025.2|160380.6|160038.6|160408|160066|160299.5|159957.5|6
1652047360000|2022-05-08 22:02:40|160368.6|160026.6|160311.6|159969.6|160424.1|160082.1|160311.6|159969.6|7
1652047370000|2022-05-08 22:02:50|160319.3|159977.3|160390.1|160048.1|160430.4|160088.4|160319.3|159977.3|4
1652047380000|2022-05-08 22:03:00|160408.9|160066.9|160296.8|159954.8|160408.9|160066.9|160296.8|159954.8|7
1652047390000|2022-05-08 22:03:10|160407.9|160065.9|160331.2|159989.2|160407.9|160065.9|160331.2|159989.2|10
1652047400000|2022-05-08 22:03:20|160295.6|159953.6|160267.8|159925.8|160295.6|159953.6|160267.8|159925.8|5
1652047410000|2022-05-08 22:03:30|160282.4|159940.4|160390.9|160048.9|160470.3|160128.3|160267.8|159925.8|6
1652047420000|2022-05-08 22:03:40|160397.3|160055.3|160248.6|159906.6|160397.3|160055.3|160213.5|159871.5|7
1652047430000|2022-05-08 22:03:50|160251.6|159909.6|160242.4|159900.4|160255|159913|160242.4|159900.4|6
1652047440000|2022-05-08 22:04:00|160250.8|159908.8|160245.1|159903.1|160250.8|159908.8|160245.1|159903.1|3
1652047450000|2022-05-08 22:04:10|160252|159910|160279.8|159937.8|160303.4|159961.4|160252|159910|8
1652047460000|2022-05-08 22:04:20|160295.7|159953.7|160529|160187|160529|160187|160279.5|159937.5|7
1652047470000|2022-05-08 22:04:30|160435.5|160093.5|160274.2|159932.2|160435.5|160093.5|160274.2|159932.2|8
1652047480000|2022-05-08 22:04:40|160302.7|159960.7|160261.3|159919.3|160302.7|159960.7|160241.2|159899.2|13
1652047490000|2022-05-08 22:04:50|160258.6|159916.6|160259.9|159917.9|160259.9|159917.9|160239.5|159897.5|8
1652047500000|2022-05-08 22:05:00|160255.4|159913.4|160281.3|159939.3|160281.3|159939.3|160244.9|159902.9|11
1652047510000|2022-05-08 22:05:10|160277.7|159935.7|160244.1|159902.1|160277.7|159935.7|160238.4|159896.4|15
1652047520000|2022-05-08 22:05:20|160250.4|159908.4|160287.2|159945.2|160311.7|159969.7|160243|159901|17
1652047530000|2022-05-08 22:05:30|160280.4|159938.4|160272.3|159930.3|160307.9|159965.9|160258.4|159916.4|15
1652047540000|2022-05-08 22:05:40|160263.5|159921.5|160281.2|159939.2|160297.8|159955.8|160259.6|159917.6|11
1652047550000|2022-05-08 22:05:50|160272.8|159930.8|160277.7|159935.7|160300.3|159958.3|160272.8|159930.8|11
1652047560000|2022-05-08 22:06:00|160289.4|159947.4|160270.4|159928.4|160322.7|159980.7|160249.2|159907.2|11
1652047570000|2022-05-08 22:06:10|160287.1|159945.1|160266.6|159924.6|160291.6|159949.6|160242.5|159900.5|9
1652047580000|2022-05-08 22:06:20|160253.2|159911.2|160226.5|159884.5|160314.5|159972.5|160226.5|159884.5|10
1652047590000|2022-05-08 22:06:30|160243.3|159901.3|160286.3|159944.3|160288.5|159946.5|160243.3|159901.3|6
1652047600000|2022-05-08 22:06:40|160302.5|159960.5|160269.3|159927.3|160302.5|159960.5|160265.9|159923.9|7
1652047610000|2022-05-08 22:06:50|160278.3|159936.3|160302.9|159960.9|160306.2|159964.2|160267.2|159925.2|8
1652047620000|2022-05-08 22:07:00|160340.5|159998.5|160268.6|159926.6|160340.5|159998.5|160268.6|159926.6|8
1652047630000|2022-05-08 22:07:10|160286|159944|160277.6|159935.6|160303.6|159961.6|160274.2|159932.2|7
1652047640000|2022-05-08 22:07:20|160313.5|159971.5|160387.6|160045.6|160391.8|160049.8|160262.6|159920.6|7
1652047650000|2022-05-08 22:07:30|160270.2|159928.2|160256.3|159914.3|160279.7|159937.7|160256.3|159914.3|4
1652047660000|2022-05-08 22:07:40|160279.7|159937.7|160302.7|159960.7|160332|159990|160279.7|159937.7|6
1652047670000|2022-05-08 22:07:50|160303.7|159961.7|160307.9|159965.9|160307.9|159965.9|160303.7|159961.7|2
1652047680000|2022-05-08 22:08:00|160307.1|159965.1|160278.3|159936.3|160366|160024|160254.4|159912.4|7
1652047690000|2022-05-08 22:08:10|160304.7|159962.7|160300.9|159958.9|160304.7|159962.7|160298.3|159956.3|4
1652047700000|2022-05-08 22:08:20|160235.3|159893.3|160235.3|159893.3|160235.3|159893.3|160235.3|159893.3|1
1652047710000|2022-05-08 22:08:30|160294.8|159952.8|160252.8|159910.8|160294.8|159952.8|160252.8|159910.8|3
1652047720000|2022-05-08 22:08:40|160261.6|159919.6|160308|159966|160308|159966|160261.6|159919.6|3
1652047730000|2022-05-08 22:08:50|160346.9|160004.9|160325.1|159983.1|160346.9|160004.9|160324.9|159982.9|4
1652047740000|2022-05-08 22:09:00|160275.9|159933.9|160276.2|159934.2|160293.1|159951.1|160275.9|159933.9|5
1652047750000|2022-05-08 22:09:10|160270.3|159928.3|160251.9|159909.9|160319.9|159977.9|160251.9|159909.9|4
1652047760000|2022-05-08 22:09:20|160269.2|159927.2|160272.6|159930.6|160272.6|159930.6|160269.2|159927.2|2
1652047770000|2022-05-08 22:09:30|160263.1|159921.1|160332.8|159990.8|160370.6|160028.6|160263.1|159921.1|13
1652047780000|2022-05-08 22:09:40|160342.5|160000.5|160374.2|160032.2|160451.4|160109.4|160340.9|159998.9|19
1652047790000|2022-05-08 22:09:50|160360.1|160018.1|160371.1|160029.1|160446.2|160104.2|160340.4|159998.4|16
1652047800000|2022-05-08 22:10:00|160376|160034|160321|159979|160435.6|160093.6|160321|159979|15
1652047810000|2022-05-08 22:10:10|160352.2|160010.2|160341.6|159999.6|160352.2|160010.2|160322.2|159980.2|13
1652047820000|2022-05-08 22:10:20|160337.5|159995.5|160358.7|160016.7|160412.5|160070.5|160337.5|159995.5|12
1652047830000|2022-05-08 22:10:30|160374.8|160032.8|160246.2|159904.2|160374.8|160032.8|160246.2|159904.2|11
1652047840000|2022-05-08 22:10:40|160262.7|159920.7|160261.1|159919.1|160473.3|160131.3|160239.3|159897.3|9
1652047850000|2022-05-08 22:10:50|160287.5|159945.5|160315.6|159973.6|160325.5|159983.5|160254.4|159912.4|5
1652047860000|2022-05-08 22:11:00|160308.8|159966.8|160269|159927|160308.8|159966.8|160224.3|159882.3|7
1652047870000|2022-05-08 22:11:10|160268.6|159926.6|160306.1|159964.1|160306.1|159964.1|160263.5|159921.5|5
1652047880000|2022-05-08 22:11:20|160304.5|159962.5|160380.3|160038.3|160545.7|160203.7|160304.5|159962.5|5
1652047890000|2022-05-08 22:11:30|160372.4|160030.4|160326.3|159984.3|160381|160039|160326.3|159984.3|5
1652047900000|2022-05-08 22:11:40|160314|159972|160305.5|159963.5|160314|159972|160305.5|159963.5|3
1652047910000|2022-05-08 22:11:50|160307.4|159965.4|160276.8|159934.8|160333.4|159991.4|160260|159918|4
1652047920000|2022-05-08 22:12:00|160231.3|159889.3|160298.9|159956.9|160326.4|159984.4|160230.6|159888.6|7
1652047930000|2022-05-08 22:12:10|160298.8|159956.8|160279.3|159937.3|160298.8|159956.8|160275|159933|7
1652047940000|2022-05-08 22:12:20|160290.2|159948.2|160329.9|159987.9|160329.9|159987.9|160290.2|159948.2|3
1652047950000|2022-05-08 22:12:30|160323.7|159981.7|160330.5|159988.5|160333|159991|160323.7|159981.7|3
1652047960000|2022-05-08 22:12:40|160324.2|159982.2|160498.4|160156.4|160498.4|160156.4|160324.2|159982.2|4
1652047970000|2022-05-08 22:12:50|160461.6|160119.6|160280.2|159938.2|160461.6|160119.6|160269|159927|8
1652047980000|2022-05-08 22:13:00|160275.2|159933.2|160275.2|159933.2|160275.2|159933.2|160275.2|159933.2|1
1652047990000|2022-05-08 22:13:10|160489.3|160147.3|160454.4|160112.4|160499.9|160157.9|160454.4|160112.4|4
1652048000000|2022-05-08 22:13:20|160426.8|160084.8|160292.9|159950.9|160426.8|160084.8|160292.9|159950.9|6
1652048010000|2022-05-08 22:13:30|160293.8|159951.8|160272.7|159930.7|160293.8|159951.8|160272.7|159930.7|3
1652048020000|2022-05-08 22:13:40|160279.7|159937.7|160330.6|159988.6|160330.6|159988.6|160279.7|159937.7|4
1652048030000|2022-05-08 22:13:50|160271.2|159929.2|160259.3|159917.3|160288.2|159946.2|160259.3|159917.3|3
1652048040000|2022-05-08 22:14:00|160292.9|159950.9|160302.2|159960.2|160332.1|159990.1|160292.9|159950.9|4
1652048050000|2022-05-08 22:14:10|160313.3|159971.3|160316.9|159974.9|160316.9|159974.9|160306.7|159964.7|3
1652048060000|2022-05-08 22:14:20|160316.1|159974.1|160303.2|159961.2|160316.1|159974.1|160258.7|159916.7|4
1652048070000|2022-05-08 22:14:30|160306|159964|160306|159964|160306|159964|160306|159964|1
1652048080000|2022-05-08 22:14:40|160315.3|159973.3|160275.2|159933.2|160315.3|159973.3|160275.2|159933.2|5
1652048090000|2022-05-08 22:14:50|160302.5|159960.5|160287.1|159945.1|160307.4|159965.4|160259.4|159917.4|5
1652048100000|2022-05-08 22:15:00|160255|159913|160252.6|159910.6|160272.2|159930.2|160251.6|159909.6|9
1652048110000|2022-05-08 22:15:10|160255.9|159913.9|160234.7|159892.7|160258|159916|160234.7|159892.7|9
1652048120000|2022-05-08 22:15:20|160236.2|159894.2|160266.7|159924.7|160287.6|159945.6|160236.2|159894.2|12
1652048130000|2022-05-08 22:15:30|160268.3|159926.3|160259.3|159917.3|160268.3|159926.3|160257.8|159915.8|6
1652048140000|2022-05-08 22:15:40|160208.5|159866.5|160273.4|159931.4|160282.3|159940.3|160208.5|159866.5|9
1652048150000|2022-05-08 22:15:50|160276.3|159934.3|160266.1|159924.1|160278.2|159936.2|160262.1|159920.1|6
1652048160000|2022-05-08 22:16:00|160273.6|159931.6|160294.4|159952.4|160304.2|159962.2|160266.1|159924.1|6
1652048170000|2022-05-08 22:16:10|160297.6|159955.6|160243|159901|160297.6|159955.6|160243|159901|6
1652048180000|2022-05-08 22:16:20|160249.9|159907.9|160253.3|159911.3|160311.9|159969.9|160243.1|159901.1|8
1652048190000|2022-05-08 22:16:30|160237|159895|160214|159872|160237|159895|160214|159872|4
1652048200000|2022-05-08 22:16:40|160226.5|159884.5|160268.1|159926.1|160286|159944|160218.6|159876.6|7
1652048210000|2022-05-08 22:16:50|160266.5|159924.5|160260.3|159918.3|160280.3|159938.3|160252.9|159910.9|6
1652048220000|2022-05-08 22:17:00|160270.1|159928.1|160269.2|159927.2|160312.9|159970.9|160246.6|159904.6|5
1652048230000|2022-05-08 22:17:10|160280.6|159938.6|160265|159923|160328|159986|160250.6|159908.6|9
1652048240000|2022-05-08 22:17:20|160303.9|159961.9|160203.2|159861.2|160303.9|159961.9|160203.1|159861.1|6
1652048250000|2022-05-08 22:17:30|160219.9|159877.9|160221.5|159879.5|160227.8|159885.8|160219.9|159877.9|4
1652048260000|2022-05-08 22:17:40|160228.3|159886.3|160268.8|159926.8|160311.6|159969.6|160228.3|159886.3|5
1652048270000|2022-05-08 22:17:50|160266.9|159924.9|160270.3|159928.3|160270.3|159928.3|160266.9|159924.9|3
1652048280000|2022-05-08 22:18:00|160297.7|159955.7|160284.7|159942.7|160325|159983|160276.4|159934.4|5
1652048290000|2022-05-08 22:18:10|160244.4|159902.4|160268.7|159926.7|160268.7|159926.7|160244.4|159902.4|2
1652048300000|2022-05-08 22:18:20|160256.7|159914.7|160256.7|159914.7|160256.7|159914.7|160256.7|159914.7|1
1652048310000|2022-05-08 22:18:30|160232|159890|160299.7|159957.7|160299.7|159957.7|160232|159890|3
1652048320000|2022-05-08 22:18:40|160289.9|159947.9|160320.1|159978.1|160320.1|159978.1|160289.9|159947.9|2
1652048330000|2022-05-08 22:18:50|160327|159985|160272.8|159930.8|160351.6|160009.6|160272.8|159930.8|6
1652048340000|2022-05-08 22:19:00|160296.6|159954.6|160300.8|159958.8|160345.9|160003.9|160267.9|159925.9|5
1652048350000|2022-05-08 22:19:10|160303.8|159961.8|160202.2|159860.2|160303.8|159961.8|160202.2|159860.2|2
1652048360000|2022-05-08 22:19:20|160266.7|159924.7|160318.1|159976.1|160326.9|159984.9|160262.7|159920.7|6
1652048370000|2022-05-08 22:19:30|160292.3|159950.3|160318|159976|160318|159976|160292.3|159950.3|4
1652048380000|2022-05-08 22:19:40|160301.1|159959.1|160235|159893|160301.1|159959.1|160235|159893|5
1652048390000|2022-05-08 22:19:50|160234.8|159892.8|160297|159955|160309.3|159967.3|160234.8|159892.8|8
1652048400000|2022-05-08 22:20:00|160291.6|159949.6|160269.3|159927.3|160291.6|159949.6|160257.3|159915.3|4
1652048410000|2022-05-08 22:20:10|160274.3|159932.3|160279.7|159937.7|160280.4|159938.4|160239.5|159897.5|5
1652048420000|2022-05-08 22:20:20|160272|159930|160255.8|159913.8|160272|159930|160255.8|159913.8|3
1652048430000|2022-05-08 22:20:30|160260.2|159918.2|160251.4|159909.4|160299.5|159957.5|160251.4|159909.4|4
1652048440000|2022-05-08 22:20:40|160258.9|159916.9|160306.2|159964.2|160309.8|159967.8|160238.9|159896.9|5
1652048450000|2022-05-08 22:20:50|160302.5|159960.5|160300.1|159958.1|160302.5|159960.5|160300.1|159958.1|2
1652048460000|2022-05-08 22:21:00|160302.5|159960.5|160300.1|159958.1|160302.5|159960.5|160300.1|159958.1|2
1652048470000|2022-05-08 22:21:10|160220.8|159878.8|160303.3|159961.3|160303.3|159961.3|160213.5|159871.5|5
1652048480000|2022-05-08 22:21:20|160286|159944|160276.3|159934.3|160286|159944|160276.3|159934.3|3
1652048490000|2022-05-08 22:21:30|160277.6|159935.6|160286.9|159944.9|160286.9|159944.9|160263.3|159921.3|3
1652048500000|2022-05-08 22:21:40|160296.2|159954.2|160296.7|159954.7|160340.6|159998.6|160266.3|159924.3|4
1652048510000|2022-05-08 22:21:50|160294|159952|160233.1|159891.1|160294|159952|160233.1|159891.1|3
1652048520000|2022-05-08 22:22:00|160262.3|159920.3|160262.3|159920.3|160262.3|159920.3|160262.3|159920.3|1
1652048530000|2022-05-08 22:22:10|160218.2|159876.2|160294.4|159952.4|160294.4|159952.4|160218.2|159876.2|3
1652048540000|2022-05-08 22:22:20|160295.3|159953.3|160270.5|159928.5|160315.5|159973.5|160270.5|159928.5|5
1652048550000|2022-05-08 22:22:30|160264.8|159922.8|160237.5|159895.5|160264.8|159922.8|160237.5|159895.5|3
1652048560000|2022-05-08 22:22:40|160251.3|159909.3|160322.8|159980.8|160331.9|159989.9|160251.3|159909.3|4
1652048570000|2022-05-08 22:22:50|160318|159976|160307.8|159965.8|160318|159976|160307.8|159965.8|2
1652048580000|2022-05-08 22:23:00|160231.2|159889.2|160226.3|159884.3|160231.2|159889.2|160225.9|159883.9|6
1652048590000|2022-05-08 22:23:10|160227.1|159885.1|160287.8|159945.8|160305.2|159963.2|160227.1|159885.1|4
1652048600000|2022-05-08 22:23:20|160281|159939|160278.1|159936.1|160282.2|159940.2|160278.1|159936.1|3
1652048610000|2022-05-08 22:23:30|160301.5|159959.5|160312.2|159970.2|160344.4|160002.4|160301.5|159959.5|3
1652048620000|2022-05-08 22:23:40|160303.7|159961.7|160290.7|159948.7|160303.7|159961.7|160290.7|159948.7|3
1652048630000|2022-05-08 22:23:50|160289.9|159947.9|160248.2|159906.2|160289.9|159947.9|160248.2|159906.2|2
1652048640000|2022-05-08 22:24:00|160230.1|159888.1|160297.5|159955.5|160297.5|159955.5|160230.1|159888.1|2
1652048650000|2022-05-08 22:24:10|160323.5|159981.5|160316.5|159974.5|160323.5|159981.5|160316.5|159974.5|2
1652048660000|2022-05-08 22:24:20|160233.3|159891.3|160237.2|159895.2|160245.3|159903.3|160233.3|159891.3|3
1652048670000|2022-05-08 22:24:30|160246.4|159904.4|160308.9|159966.9|160308.9|159966.9|160237.6|159895.6|4
1652048680000|2022-05-08 22:24:40|160289.9|159947.9|160290.3|159948.3|160290.3|159948.3|160289.9|159947.9|2
1652048690000|2022-05-08 22:24:50|160284.3|159942.3|160286|159944|160286|159944|160280.9|159938.9|3
1652048700000|2022-05-08 22:25:00|160274.2|159932.2|160315.5|159973.5|160315.5|159973.5|160274.2|159932.2|2
1652048710000|2022-05-08 22:25:10|160322.5|159980.5|160315.5|159973.5|160339.8|159997.8|160315.5|159973.5|4
1652048720000|2022-05-08 22:25:20|160287.9|159945.9|160355|160013|160355|160013|160287.9|159945.9|2
1652048730000|2022-05-08 22:25:30|160287.9|159945.9|160287.9|159945.9|160287.9|159945.9|160287.9|159945.9|1
1652048750000|2022-05-08 22:25:50|160345.4|160003.4|160326.2|159984.2|160345.4|160003.4|160326.2|159984.2|2
1652048760000|2022-05-08 22:26:00|160321.4|159979.4|160278.4|159936.4|160321.4|159979.4|160278.4|159936.4|3
1652048770000|2022-05-08 22:26:10|160279.6|159937.6|160247.8|159905.8|160279.6|159937.6|160247.8|159905.8|3
1652048780000|2022-05-08 22:26:20|160261.1|159919.1|160277.5|159935.5|160341.6|159999.6|160261.1|159919.1|4
1652048790000|2022-05-08 22:26:30|160280.7|159938.7|160288.8|159946.8|160289.2|159947.2|160280.7|159938.7|3
1652048800000|2022-05-08 22:26:40|160249.7|159907.7|160292.4|159950.4|160292.4|159950.4|160249.7|159907.7|2
1652048810000|2022-05-08 22:26:50|160295.2|159953.2|160273.5|159931.5|160295.2|159953.2|160273.5|159931.5|3
1652048820000|2022-05-08 22:27:00|160314.8|159972.8|160300.5|159958.5|160314.8|159972.8|160265.8|159923.8|3
1652048830000|2022-05-08 22:27:10|160314.8|159972.8|160287.9|159945.9|160314.8|159972.8|160287.9|159945.9|2
1652048840000|2022-05-08 22:27:20|160338.3|159996.3|160294.7|159952.7|160338.3|159996.3|160294.7|159952.7|3
1652048850000|2022-05-08 22:27:30|160297.5|159955.5|160297.5|159955.5|160297.5|159955.5|160297.5|159955.5|1
1652048860000|2022-05-08 22:27:40|160220.8|159878.8|160226.9|159884.9|160228.4|159886.4|160212.9|159870.9|5
1652048870000|2022-05-08 22:27:50|160227.6|159885.6|160305.3|159963.3|160307.7|159965.7|160227.6|159885.6|3
1652048880000|2022-05-08 22:28:00|160296.1|159954.1|160262.3|159920.3|160299.1|159957.1|160262.3|159920.3|4
1652048890000|2022-05-08 22:28:10|160274.9|159932.9|160278.5|159936.5|160291.7|159949.7|160252.3|159910.3|7
1652048900000|2022-05-08 22:28:20|160297.7|159955.7|160297.7|159955.7|160297.7|159955.7|160297.7|159955.7|1
1652048910000|2022-05-08 22:28:30|160249.7|159907.7|160249.7|159907.7|160249.7|159907.7|160249.7|159907.7|1
1652048920000|2022-05-08 22:28:40|160264.7|159922.7|160294.8|159952.8|160331.7|159989.7|160228.6|159886.6|4
1652048930000|2022-05-08 22:28:50|160295.3|159953.3|160246.6|159904.6|160297.7|159955.7|160246.6|159904.6|4
1652048940000|2022-05-08 22:29:00|160259.4|159917.4|160269|159927|160269|159927|160259.4|159917.4|2
1652048950000|2022-05-08 22:29:10|160331.7|159989.7|160331.7|159989.7|160331.7|159989.7|160331.7|159989.7|1
1652048960000|2022-05-08 22:29:20|160320|159978|160320|159978|160320|159978|160320|159978|1
1652048980000|2022-05-08 22:29:40|160331.7|159989.7|160331.7|159989.7|160331.7|159989.7|160331.7|159989.7|1
1652048990000|2022-05-08 22:29:50|160320|159978|160285|159943|160320|159978|160285|159943|2
1652049000000|2022-05-08 22:30:00|160240.4|159898.4|160313|159971|160313|159971|160240.4|159898.4|3
1652049010000|2022-05-08 22:30:10|160285|159943|160247.1|159905.1|160285.6|159943.6|160247.1|159905.1|3
1652049020000|2022-05-08 22:30:20|160215.8|159873.8|160281.8|159939.8|160295.4|159953.4|160215.8|159873.8|4
1652049030000|2022-05-08 22:30:30|160273.2|159931.2|160247.5|159905.5|160314|159972|160247.5|159905.5|6
1652049040000|2022-05-08 22:30:40|160255.4|159913.4|160277.4|159935.4|160288.1|159946.1|160252|159910|8
1652049050000|2022-05-08 22:30:50|160278|159936|160281.4|159939.4|160281.4|159939.4|160262.2|159920.2|3
1652049060000|2022-05-08 22:31:00|160281.7|159939.7|160302.6|159960.6|160302.6|159960.6|160264.5|159922.5|8
1652049070000|2022-05-08 22:31:10|160300.7|159958.7|160272.6|159930.6|160300.7|159958.7|160272.6|159930.6|2
1652049080000|2022-05-08 22:31:20|160248.6|159906.6|160225.7|159883.7|160253.6|159911.6|160225.7|159883.7|5
1652049090000|2022-05-08 22:31:30|160213.9|159871.9|160263.8|159921.8|160273.7|159931.7|160213.9|159871.9|7
1652049100000|2022-05-08 22:31:40|160265.3|159923.3|160243.7|159901.7|160272|159930|160243.7|159901.7|4
1652049110000|2022-05-08 22:31:50|160266.3|159924.3|160278.9|159936.9|160294.6|159952.6|160238.8|159896.8|7
1652049120000|2022-05-08 22:32:00|160277.2|159935.2|160202.2|159860.2|160299.7|159957.7|160202.2|159860.2|3
1652049130000|2022-05-08 22:32:10|160218.2|159876.2|160227.3|159885.3|160227.3|159885.3|160213.9|159871.9|3
1652049140000|2022-05-08 22:32:20|160228.7|159886.7|160325.7|159983.7|160325.7|159983.7|160228.7|159886.7|2
1652049150000|2022-05-08 22:32:30|160308.1|159966.1|160279.1|159937.1|160308.1|159966.1|160279.1|159937.1|3
1652049160000|2022-05-08 22:32:40|160234|159892|160269.9|159927.9|160293|159951|160234|159892|9
1652049170000|2022-05-08 22:32:50|160269.1|159927.1|160235.5|159893.5|160269.1|159927.1|160233.2|159891.2|7
1652049180000|2022-05-08 22:33:00|160242.5|159900.5|160203.1|159861.1|160242.5|159900.5|160203.1|159861.1|3
1652049190000|2022-05-08 22:33:10|160215.9|159873.9|160268|159926|160274.7|159932.7|160215.9|159873.9|6
1652049200000|2022-05-08 22:33:20|160260.9|159918.9|160260.1|159918.1|160260.9|159918.9|160249.5|159907.5|5
1652049210000|2022-05-08 22:33:30|160266.2|159924.2|160286.7|159944.7|160322.7|159980.7|160244.1|159902.1|7
1652049220000|2022-05-08 22:33:40|160285.2|159943.2|160246.6|159904.6|160296.3|159954.3|160235.2|159893.2|4
1652049230000|2022-05-08 22:33:50|160244.7|159902.7|160290.4|159948.4|160303.1|159961.1|160244.7|159902.7|4
1652049240000|2022-05-08 22:34:00|160254.8|159912.8|160235.8|159893.8|160254.8|159912.8|160235.8|159893.8|4
1652049250000|2022-05-08 22:34:10|160252.3|159910.3|160282.5|159940.5|160285.9|159943.9|160242.3|159900.3|7
1652049260000|2022-05-08 22:34:20|160279.9|159937.9|160276.2|159934.2|160279.9|159937.9|160276.2|159934.2|2
1652049270000|2022-05-08 22:34:30|160292.3|159950.3|160286.2|159944.2|160292.3|159950.3|160286.2|159944.2|2
1652049280000|2022-05-08 22:34:40|160286.7|159944.7|160287.7|159945.7|160355|160013|160247.5|159905.5|5
1652049290000|2022-05-08 22:34:50|160232.3|159890.3|160247.8|159905.8|160247.8|159905.8|160232.3|159890.3|2
1652049300000|2022-05-08 22:35:00|160415.6|160073.6|160335.1|159993.1|160415.6|160073.6|160335.1|159993.1|4
1652049310000|2022-05-08 22:35:10|160331.7|159989.7|160347.7|160005.7|160352.6|160010.6|160331.7|159989.7|4
1652049320000|2022-05-08 22:35:20|160355.1|160013.1|160312.9|159970.9|160355.1|160013.1|160312.9|159970.9|4
1652049330000|2022-05-08 22:35:30|160314.4|159972.4|160314.4|159972.4|160314.4|159972.4|160314.4|159972.4|1
1652049340000|2022-05-08 22:35:40|160321.2|159979.2|160332.4|159990.4|160332.4|159990.4|160314.4|159972.4|3
1652049350000|2022-05-08 22:35:50|160273.2|159931.2|160287.3|159945.3|160287.3|159945.3|160273.2|159931.2|2
1652049360000|2022-05-08 22:36:00|160345.4|160003.4|160332.4|159990.4|160345.4|160003.4|160332.4|159990.4|2
1652049370000|2022-05-08 22:36:10|160326|159984|160287.3|159945.3|160326|159984|160287.3|159945.3|4
1652049390000|2022-05-08 22:36:30|160341.5|159999.5|160355|160013|160355|160013|160341.5|159999.5|2
1652049400000|2022-05-08 22:36:40|160287.3|159945.3|160287.3|159945.3|160287.3|159945.3|160287.3|159945.3|1
1652049410000|2022-05-08 22:36:50|160225.7|159883.7|160225.7|159883.7|160225.7|159883.7|160225.7|159883.7|1
1652049420000|2022-05-08 22:37:00|160226.5|159884.5|160303.3|159961.3|160303.3|159961.3|160220|159878|5
1652049430000|2022-05-08 22:37:10|160291.9|159949.9|160314.8|159972.8|160314.8|159972.8|160285.3|159943.3|3
1652049440000|2022-05-08 22:37:20|160321.4|159979.4|160261.4|159919.4|160321.4|159979.4|160261.4|159919.4|5
1652049450000|2022-05-08 22:37:30|160249.1|159907.1|160327.6|159985.6|160327.6|159985.6|160249.1|159907.1|3
1652049460000|2022-05-08 22:37:40|160250.8|159908.8|160266.5|159924.5|160266.5|159924.5|160250.8|159908.8|4
1652049470000|2022-05-08 22:37:50|160341.8|159999.8|160326.7|159984.7|160341.8|159999.8|160326.7|159984.7|2
1652049480000|2022-05-08 22:38:00|160322|159980|160315.4|159973.4|160328.6|159986.6|160315.4|159973.4|3
1652049490000|2022-05-08 22:38:10|160288.4|159946.4|160314.8|159972.8|160355|160013|160247.8|159905.8|4
1652049510000|2022-05-08 22:38:30|160321.4|159979.4|160321.4|159979.4|160321.4|159979.4|160321.4|159979.4|1
1652049520000|2022-05-08 22:38:40|160345.4|160003.4|160326.2|159984.2|160345.4|160003.4|160326.2|159984.2|2
1652049530000|2022-05-08 22:38:50|160314.8|159972.8|160321.4|159979.4|160321.4|159979.4|160314.8|159972.8|2
1652049540000|2022-05-08 22:39:00|160314.8|159972.8|160287.9|159945.9|160314.8|159972.8|160287.9|159945.9|2
1652049550000|2022-05-08 22:39:10|160341.6|159999.6|160276.8|159934.8|160341.6|159999.6|160276.8|159934.8|2
1652049560000|2022-05-08 22:39:20|160299.1|159957.1|160271.2|159929.2|160299.1|159957.1|160254.4|159912.4|3
1652049570000|2022-05-08 22:39:30|160216.4|159874.4|160298.3|159956.3|160300.7|159958.7|160216.4|159874.4|3
1652049580000|2022-05-08 22:39:40|160307.1|159965.1|160277.7|159935.7|160314.8|159972.8|160252.9|159910.9|4
1652049590000|2022-05-08 22:39:50|160275|159933|160277.7|159935.7|160277.7|159935.7|160275|159933|2
1652049600000|2022-05-08 22:40:00|160253.8|159911.8|160327.2|159985.2|160338.8|159996.8|160253.8|159911.8|5
1652049610000|2022-05-08 22:40:10|160290.2|159948.2|160290.2|159948.2|160290.2|159948.2|160290.2|159948.2|1
1652049630000|2022-05-08 22:40:30|160229.9|159887.9|160264.5|159922.5|160295.3|159953.3|160218.7|159876.7|7
1652049640000|2022-05-08 22:40:40|160266.4|159924.4|160260.8|159918.8|160272.4|159930.4|160260.8|159918.8|3
1652049650000|2022-05-08 22:40:50|160265|159923|160237.7|159895.7|160273.7|159931.7|160237.7|159895.7|4
1652049660000|2022-05-08 22:41:00|160245.9|159903.9|160289.1|159947.1|160304.3|159962.3|160245.9|159903.9|4
1652049670000|2022-05-08 22:41:10|160302|159960|160304.8|159962.8|160304.8|159962.8|160302|159960|2
1652049680000|2022-05-08 22:41:20|160255|159913|160300.6|159958.6|160300.6|159958.6|160255|159913|2
1652049690000|2022-05-08 22:41:30|160287.6|159945.6|160280|159938|160287.6|159945.6|160276.3|159934.3|4
1652049700000|2022-05-08 22:41:40|160281.5|159939.5|160253.8|159911.8|160281.5|159939.5|160253.8|159911.8|6
1652049710000|2022-05-08 22:41:50|160257.8|159915.8|160297.6|159955.6|160323.1|159981.1|160257.8|159915.8|4
1652049720000|2022-05-08 22:42:00|160300.3|159958.3|160261|159919|160300.3|159958.3|160261|159919|5
1652049730000|2022-05-08 22:42:10|160272|159930|160214.6|159872.6|160272|159930|160214.6|159872.6|2
1652049740000|2022-05-08 22:42:20|160221.7|159879.7|160267.8|159925.8|160281.7|159939.7|160221.7|159879.7|3
1652049750000|2022-05-08 22:42:30|160268.3|159926.3|160256.8|159914.8|160268.3|159926.3|160256.8|159914.8|2
1652049760000|2022-05-08 22:42:40|160290|159948|160273.8|159931.8|160334.4|159992.4|160273.8|159931.8|5
1652049770000|2022-05-08 22:42:50|160291.4|159949.4|160233.9|159891.9|160291.4|159949.4|160233.9|159891.9|3
1652049780000|2022-05-08 22:43:00|160251.8|159909.8|160259.6|159917.6|160259.6|159917.6|160251.8|159909.8|2
1652049790000|2022-05-08 22:43:10|160301.4|159959.4|160288.1|159946.1|160301.4|159959.4|160288.1|159946.1|2
1652049800000|2022-05-08 22:43:20|160265.7|159923.7|160273.8|159931.8|160273.8|159931.8|160265.7|159923.7|2
1652049810000|2022-05-08 22:43:30|160254.6|159912.6|160274.6|159932.6|160278.5|159936.5|160247|159905|6
1652049820000|2022-05-08 22:43:40|160285.5|159943.5|160290.8|159948.8|160290.8|159948.8|160285.5|159943.5|2
1652049830000|2022-05-08 22:43:50|160297.3|159955.3|160246.2|159904.2|160297.3|159955.3|160246.2|159904.2|3
1652049840000|2022-05-08 22:44:00|160195.4|159853.4|160274.6|159932.6|160294.8|159952.8|160195.4|159853.4|4
1652049850000|2022-05-08 22:44:10|160286|159944|160274.1|159932.1|160291.4|159949.4|160274.1|159932.1|3
1652049860000|2022-05-08 22:44:20|160283.7|159941.7|160259.6|159917.6|160286|159944|160259.6|159917.6|3
1652049870000|2022-05-08 22:44:30|160334.4|159992.4|160327.5|159985.5|160334.4|159992.4|160327.5|159985.5|2
1652049880000|2022-05-08 22:44:40|160319.6|159977.6|160272.4|159930.4|160319.6|159977.6|160272.4|159930.4|4
1652049900000|2022-05-08 22:45:00|160343.2|160001.2|160432.9|160090.9|160432.9|160090.9|160343.2|160001.2|2
1652049910000|2022-05-08 22:45:10|160387|160045|160387|160045|160387|160045|160387|160045|1
1652049920000|2022-05-08 22:45:20|160387.4|160045.4|160326.6|159984.6|160387.4|160045.4|160289.1|159947.1|5
1652049930000|2022-05-08 22:45:30|160289.5|159947.5|160280.9|159938.9|160289.5|159947.5|160280.9|159938.9|2
1652049940000|2022-05-08 22:45:40|160306.5|159964.5|160306.5|159964.5|160314.6|159972.6|160306.5|159964.5|3
1652049950000|2022-05-08 22:45:50|160292.5|159950.5|160314.6|159972.6|160314.6|159972.6|160288.7|159946.7|3
1652049960000|2022-05-08 22:46:00|160258.7|159916.7|160283.2|159941.2|160283.2|159941.2|160258.7|159916.7|4
1652049970000|2022-05-08 22:46:10|160249.6|159907.6|160299.2|159957.2|160309.3|159967.3|160249.6|159907.6|4
1652049980000|2022-05-08 22:46:20|160306.5|159964.5|160306.5|159964.5|160314.6|159972.6|160306.5|159964.5|3
1652049990000|2022-05-08 22:46:30|160236.5|159894.5|160309.1|159967.1|160316.9|159974.9|160236.5|159894.5|3
1652050000000|2022-05-08 22:46:40|160291.9|159949.9|160306.5|159964.5|160314.6|159972.6|160291.9|159949.9|3
1652050010000|2022-05-08 22:46:50|160306.8|159964.8|160301.9|159959.9|160306.8|159964.8|160301.9|159959.9|2
1652050020000|2022-05-08 22:47:00|160288.7|159946.7|160260.8|159918.8|160314.6|159972.6|160260.8|159918.8|4
1652050030000|2022-05-08 22:47:10|160270.3|159928.3|160314.6|159972.6|160314.6|159972.6|160270.3|159928.3|3
1652050040000|2022-05-08 22:47:20|160320.3|159978.3|160306.5|159964.5|160320.3|159978.3|160306.5|159964.5|2
1652050050000|2022-05-08 22:47:30|160314.6|159972.6|160314.6|159972.6|160314.6|159972.6|160314.6|159972.6|1
1652050060000|2022-05-08 22:47:40|160274.1|159932.1|160279.2|159937.2|160308.9|159966.9|160274.1|159932.1|3
1652050070000|2022-05-08 22:47:50|160320.3|159978.3|160259.5|159917.5|160320.3|159978.3|160250.5|159908.5|4
1652050080000|2022-05-08 22:48:00|160263.2|159921.2|160232.4|159890.4|160263.2|159921.2|160232.4|159890.4|3
1652050090000|2022-05-08 22:48:10|160239.5|159897.5|160264|159922|160282.9|159940.9|160232.4|159890.4|7
1652050100000|2022-05-08 22:48:20|160278.5|159936.5|160234.6|159892.6|160278.5|159936.5|160234.6|159892.6|3
1652050110000|2022-05-08 22:48:30|160229.7|159887.7|160199.2|159857.2|160246|159904|160199.2|159857.2|5
1652050120000|2022-05-08 22:48:40|160215|159873|160278|159936|160294|159952|160207.7|159865.7|4
1652050130000|2022-05-08 22:48:50|160268.9|159926.9|160257.5|159915.5|160268.9|159926.9|160257.5|159915.5|2
1652050140000|2022-05-08 22:49:00|160320.3|159978.3|160328.9|159986.9|160328.9|159986.9|160306.5|159964.5|3
1652050150000|2022-05-08 22:49:10|160256.1|159914.1|160273.6|159931.6|160273.6|159931.6|160256.1|159914.1|2
1652050170000|2022-05-08 22:49:30|160211.4|159869.4|160213.6|159871.6|160223.5|159881.5|160211.4|159869.4|3
1652050180000|2022-05-08 22:49:40|160204.1|159862.1|160222.4|159880.4|160222.7|159880.7|160204.1|159862.1|4
1652050190000|2022-05-08 22:49:50|160222.6|159880.6|160318.7|159976.7|160318.7|159976.7|160222.6|159880.6|3
1652050200000|2022-05-08 22:50:00|160305.2|159963.2|160277.8|159935.8|160305.2|159963.2|160274.6|159932.6|4
1652050210000|2022-05-08 22:50:10|160286.6|159944.6|160284.4|159942.4|160286.6|159944.6|160284.4|159942.4|2
1652050220000|2022-05-08 22:50:20|160255.3|159913.3|160255.3|159913.3|160255.3|159913.3|160250.4|159908.4|3
1652050230000|2022-05-08 22:50:30|160264.1|159922.1|160272.4|159930.4|160272.4|159930.4|160264.1|159922.1|2
1652050240000|2022-05-08 22:50:40|160234.1|159892.1|160245|159903|160245|159903|160234.1|159892.1|2
1652050250000|2022-05-08 22:50:50|160248.5|159906.5|160338.9|159996.9|160338.9|159996.9|160248.5|159906.5|3
1652050260000|2022-05-08 22:51:00|160316.7|159974.7|160322.8|159980.8|160337.2|159995.2|160316.7|159974.7|5
1652050270000|2022-05-08 22:51:10|160310.2|159968.2|160253|159911|160310.2|159968.2|160230.9|159888.9|4
1652050280000|2022-05-08 22:51:20|160240.8|159898.8|160299.6|159957.6|160306.4|159964.4|160240.8|159898.8|5
1652050290000|2022-05-08 22:51:30|160264.7|159922.7|160264.7|159922.7|160264.7|159922.7|160264.7|159922.7|1
1652050300000|2022-05-08 22:51:40|160304.2|159962.2|160312.1|159970.1|160312.1|159970.1|160304.2|159962.2|2
1652050310000|2022-05-08 22:51:50|160272.4|159930.4|160340.5|159998.5|160340.5|159998.5|160272.4|159930.4|2
1652050320000|2022-05-08 22:52:00|160312.2|159970.2|160272.4|159930.4|160312.2|159970.2|160272.4|159930.4|2
1652050330000|2022-05-08 22:52:10|160351.9|160009.9|160351.9|160009.9|160351.9|160009.9|160351.9|160009.9|1
1652050340000|2022-05-08 22:52:20|160264.7|159922.7|160264.7|159922.7|160264.7|159922.7|160264.7|159922.7|1
1652050350000|2022-05-08 22:52:30|160272.4|159930.4|160297.4|159955.4|160297.4|159955.4|160214|159872|6
1652050360000|2022-05-08 22:52:40|160286.4|159944.4|160302.8|159960.8|160302.8|159960.8|160284.5|159942.5|4
1652050380000|2022-05-08 22:53:00|160270.1|159928.1|160331.4|159989.4|160331.4|159989.4|160270.1|159928.1|2
1652050390000|2022-05-08 22:53:10|160311|159969|160270.1|159928.1|160311|159969|160270.1|159928.1|2
1652050400000|2022-05-08 22:53:20|160335.6|159993.6|160324.6|159982.6|160335.6|159993.6|160324.6|159982.6|2
1652050410000|2022-05-08 22:53:30|160302.8|159960.8|160302.8|159960.8|160302.8|159960.8|160302.8|159960.8|1
1652050420000|2022-05-08 22:53:40|160270.1|159928.1|160316.8|159974.8|160335.6|159993.6|160270.1|159928.1|3
1652050430000|2022-05-08 22:53:50|160270.1|159928.1|160240.7|159898.7|160270.1|159928.1|160240.7|159898.7|2
1652050440000|2022-05-08 22:54:00|160253.7|159911.7|160216.6|159874.6|160273|159931|160216.6|159874.6|7
1652050450000|2022-05-08 22:54:10|160250.4|159908.4|160239.7|159897.7|160250.4|159908.4|160220.7|159878.7|5
1652050460000|2022-05-08 22:54:20|160246.7|159904.7|160290.6|159948.6|160309.1|159967.1|160246.7|159904.7|4
1652050470000|2022-05-08 22:54:30|160281.8|159939.8|160253.6|159911.6|160281.8|159939.8|160250.9|159908.9|4
1652050480000|2022-05-08 22:54:40|160268.4|159926.4|160286|159944|160295|159953|160237.7|159895.7|4
1652050490000|2022-05-08 22:54:50|160287.5|159945.5|160270.5|159928.5|160287.5|159945.5|160270.5|159928.5|3
1652050500000|2022-05-08 22:55:00|160284.5|159942.5|160233|159891|160284.5|159942.5|160225.9|159883.9|4
1652050510000|2022-05-08 22:55:10|160222.2|159880.2|160305.3|159963.3|160313.2|159971.2|160221.8|159879.8|5
1652050520000|2022-05-08 22:55:20|160289.8|159947.8|160272.6|159930.6|160289.8|159947.8|160272.6|159930.6|2
1652050530000|2022-05-08 22:55:30|160280|159938|160331.7|159989.7|160331.7|159989.7|160258.7|159916.7|3
1652050540000|2022-05-08 22:55:40|160311.6|159969.6|160316.7|159974.7|160339.4|159997.4|160311.6|159969.6|4
1652050550000|2022-05-08 22:55:50|160303.1|159961.1|160303.1|159961.1|160303.1|159961.1|160303.1|159961.1|1
1652050560000|2022-05-08 22:56:00|160339.4|159997.4|160311|159969|160339.4|159997.4|160311|159969|2
1652050570000|2022-05-08 22:56:10|160302.7|159960.7|160283.6|159941.6|160302.7|159960.7|160263.9|159921.9|5
1652050580000|2022-05-08 22:56:20|160286.1|159944.1|160286.1|159944.1|160286.1|159944.1|160286.1|159944.1|1
1652050590000|2022-05-08 22:56:30|160253.7|159911.7|160284.8|159942.8|160335.5|159993.5|160253.7|159911.7|5
1652050600000|2022-05-08 22:56:40|160270.1|159928.1|160270.1|159928.1|160270.1|159928.1|160270.1|159928.1|1
1652050620000|2022-05-08 22:57:00|160302.1|159960.1|160302.1|159960.1|160302.1|159960.1|160302.1|159960.1|1
1652050630000|2022-05-08 22:57:10|160311|159969|160257.9|159915.9|160311|159969|160257.9|159915.9|4
1652050640000|2022-05-08 22:57:20|160267.1|159925.1|160281|159939|160319.1|159977.1|160241.9|159899.9|6
1652050650000|2022-05-08 22:57:30|160283.9|159941.9|160274.8|159932.8|160291.9|159949.9|160232.5|159890.5|5
1652050660000|2022-05-08 22:57:40|160276.2|159934.2|160257.2|159915.2|160301.4|159959.4|160257.2|159915.2|5
1652050670000|2022-05-08 22:57:50|160230.6|159888.6|160248.6|159906.6|160248.6|159906.6|160230.6|159888.6|3
1652050680000|2022-05-08 22:58:00|160299|159957|160295.2|159953.2|160310.4|159968.4|160289.1|159947.1|6
1652050690000|2022-05-08 22:58:10|160318.7|159976.7|160259.7|159917.7|160318.7|159976.7|160259.7|159917.7|7
1652050700000|2022-05-08 22:58:20|160235.4|159893.4|160316.6|159974.6|160328.5|159986.5|160235.4|159893.4|7
1652050710000|2022-05-08 22:58:30|160287.6|159945.6|160287.6|159945.6|160287.6|159945.6|160287.6|159945.6|1
1652050720000|2022-05-08 22:58:40|160307.5|159965.5|160239|159897|160307.5|159965.5|160239|159897|2
1652050730000|2022-05-08 22:58:50|160218.1|159876.1|160259.8|159917.8|160287.3|159945.3|160218.1|159876.1|7
1652050740000|2022-05-08 22:59:00|160264.4|159922.4|160258.6|159916.6|160267.9|159925.9|160258.6|159916.6|4
1652050750000|2022-05-08 22:59:10|160292.4|159950.4|160272.8|159930.8|160292.4|159950.4|160272.8|159930.8|5
1652050760000|2022-05-08 22:59:20|160260|159918|160260|159918|160260|159918|160260|159918|1
1652050770000|2022-05-08 22:59:30|160247|159905|160245.4|159903.4|160247|159905|160239|159897|4
1652050780000|2022-05-08 22:59:40|160277.7|159935.7|160250.1|159908.1|160277.7|159935.7|160250.1|159908.1|5
1652050790000|2022-05-08 22:59:50|160256.4|159914.4|160252.5|159910.5|160261.5|159919.5|160252.5|159910.5|3
1652050800000|2022-05-08 23:00:00|160283.6|159941.6|160278.1|159936.1|160283.6|159941.6|160254|159912|13
1652050810000|2022-05-08 23:00:10|160264.6|159922.6|160240.4|159898.4|160264.6|159922.6|160225.7|159883.7|7
1652050820000|2022-05-08 23:00:20|160278|159936|160244.5|159902.5|160278|159936|160244.5|159902.5|8
1652050830000|2022-05-08 23:00:30|160256.5|159914.5|160250.7|159908.7|160261.5|159919.5|160250.7|159908.7|4
1652050840000|2022-05-08 23:00:40|160251.2|159909.2|160274|159932|160279.4|159937.4|160250.2|159908.2|7
1652050850000|2022-05-08 23:00:50|160277.7|159935.7|160286.3|159944.3|160287|159945|160263.3|159921.3|11
1652050860000|2022-05-08 23:01:00|160292.8|159950.8|160250|159908|160300.7|159958.7|160250|159908|5
1652050870000|2022-05-08 23:01:10|160254.6|159912.6|160268.5|159926.5|160282.3|159940.3|160254.6|159912.6|6
1652050880000|2022-05-08 23:01:20|160290.1|159948.1|160298.2|159956.2|160298.2|159956.2|160275.6|159933.6|5
1652050890000|2022-05-08 23:01:30|160291.4|159949.4|160263.2|159921.2|160291.4|159949.4|160263.2|159921.2|4
1652050900000|2022-05-08 23:01:40|160247.7|159905.7|160268.5|159926.5|160287|159945|160247.7|159905.7|4
1652050920000|2022-05-08 23:02:00|160304.1|159962.1|160228.9|159886.9|160304.1|159962.1|160228.9|159886.9|8
1652050930000|2022-05-08 23:02:10|160232.1|159890.1|160232.1|159890.1|160232.1|159890.1|160232.1|159890.1|1
1652050940000|2022-05-08 23:02:20|160309.7|159967.7|160289.4|159947.4|160309.7|159967.7|160289.4|159947.4|3
1652050950000|2022-05-08 23:02:30|160298.5|159956.5|160233.7|159891.7|160306.5|159964.5|160233.7|159891.7|4
1652050960000|2022-05-08 23:02:40|160240.8|159898.8|160238.8|159896.8|160240.8|159898.8|160232.2|159890.2|3
1652050970000|2022-05-08 23:02:50|160294.1|159952.1|160227.4|159885.4|160295.7|159953.7|160227.4|159885.4|6
1652050980000|2022-05-08 23:03:00|160262.2|159920.2|160308.6|159966.6|160395.5|160053.5|160250.6|159908.6|32
1652050990000|2022-05-08 23:03:10|160312.9|159970.9|160357|160015|160361.1|160019.1|160308.5|159966.5|25
1652051000000|2022-05-08 23:03:20|160356.9|160014.9|160370|160028|160370|160028|160338.6|159996.6|22
1652051010000|2022-05-08 23:03:30|160369.9|160027.9|160353.3|160011.3|160382.6|160040.6|160341.9|159999.9|21
1652051020000|2022-05-08 23:03:40|160360.6|160018.6|160358.2|160016.2|160431|160089|160346.3|160004.3|30
1652051030000|2022-05-08 23:03:50|160365.6|160023.6|160352.2|160010.2|160384.5|160042.5|160325.9|159983.9|28
1652051040000|2022-05-08 23:04:00|160340.7|159998.7|160322.4|159980.4|160340.7|159998.7|160291|159949|26
1652051050000|2022-05-08 23:04:10|160324.1|159982.1|160324.2|159982.2|160354.2|160012.2|160324|159982|21
1652051060000|2022-05-08 23:04:20|160324.3|159982.3|160337.9|159995.9|160381.5|160039.5|160324.3|159982.3|18
1652051070000|2022-05-08 23:04:30|160327.1|159985.1|160365.7|160023.7|160380.3|160038.3|160327.1|159985.1|19
1652051080000|2022-05-08 23:04:40|160365.8|160023.8|160337.9|159995.9|160402.3|160060.3|160337.9|159995.9|18
1652051090000|2022-05-08 23:04:50|160338|159996|160358.5|160016.5|160398|160056|160319.6|159977.6|18
1652051100000|2022-05-08 23:05:00|160358.6|160016.6|160327.5|159985.5|160382.4|160040.4|160313|159971|21
1652051110000|2022-05-08 23:05:10|160325.9|159983.9|160345.3|160003.3|160361|160019|160325.9|159983.9|11
1652051120000|2022-05-08 23:05:20|160359.9|160017.9|160334.8|159992.8|160380.3|160038.3|160321.1|159979.1|14
1652051130000|2022-05-08 23:05:30|160334.2|159992.2|160306.6|159964.6|160334.2|159992.2|160294.5|159952.5|14
1652051140000|2022-05-08 23:05:40|160347.6|160005.6|160383.5|160041.5|160441.4|160099.4|160346.1|160004.1|22
1652051150000|2022-05-08 23:05:50|160403|160061|160309.7|159967.7|160403|160061|160309.7|159967.7|18
1652051160000|2022-05-08 23:06:00|160318.3|159976.3|160354.2|160012.2|160361.5|160019.5|160313.5|159971.5|20
1652051170000|2022-05-08 23:06:10|160349.7|160007.7|160399.5|160057.5|160441.8|160099.8|160346.2|160004.2|21
1652051180000|2022-05-08 23:06:20|160340|159998|160377.8|160035.8|160383.6|160041.6|160340|159998|18
1652051190000|2022-05-08 23:06:30|160365.1|160023.1|160356.9|160014.9|160384.8|160042.8|160340.7|159998.7|16
1652051200000|2022-05-08 23:06:40|160371.5|160029.5|160368.1|160026.1|160419.6|160077.6|160349.2|160007.2|18
1652051210000|2022-05-08 23:06:50|160389.7|160047.7|160410.8|160068.8|160426.5|160084.5|160368.1|160026.1|14
1652051220000|2022-05-08 23:07:00|160420.7|160078.7|160344.7|160002.7|160420.7|160078.7|160303.2|159961.2|17
1652051230000|2022-05-08 23:07:10|160398.6|160056.6|160366.4|160024.4|160421.8|160079.8|160338.6|159996.6|28
1652051240000|2022-05-08 23:07:20|160328.6|159986.6|160339.5|159997.5|160368.6|160026.6|160314.4|159972.4|19
1652051250000|2022-05-08 23:07:30|160350.8|160008.8|160337.2|159995.2|160421.4|160079.4|160326.1|159984.1|20
1652051260000|2022-05-08 23:07:40|160344.1|160002.1|160371.9|160029.9|160401.9|160059.9|160337.8|159995.8|18
1652051270000|2022-05-08 23:07:50|160392.3|160050.3|160371.6|160029.6|160409.4|160067.4|160371.6|160029.6|12
1652051280000|2022-05-08 23:08:00|160334.3|159992.3|160337|159995|160373.8|160031.8|160328|159986|19
1652051290000|2022-05-08 23:08:10|160337.9|159995.9|160352.2|160010.2|160414.3|160072.3|160262.6|159920.6|31
1652051300000|2022-05-08 23:08:20|160382.4|160040.4|160317.9|159975.9|160414.3|160072.3|160317.9|159975.9|26
1652051310000|2022-05-08 23:08:30|160314.1|159972.1|160308.8|159966.8|160354.6|160012.6|160297.1|159955.1|23
1652051320000|2022-05-08 23:08:40|160308.9|159966.9|160346.4|160004.4|160370.1|160028.1|160308.9|159966.9|16
1652051330000|2022-05-08 23:08:50|160346.5|160004.5|160353.8|160011.8|160353.8|160011.8|160335.2|159993.2|15
1652051340000|2022-05-08 23:09:00|160361.5|160019.5|160381.5|160039.5|160390.3|160048.3|160335.1|159993.1|15
1652051350000|2022-05-08 23:09:10|160406|160064|160380.6|160038.6|160423|160081|160372.5|160030.5|15
1652051360000|2022-05-08 23:09:20|160380.7|160038.7|160351.2|160009.2|160406.5|160064.5|160340|159998|17
1652051370000|2022-05-08 23:09:30|160338.2|159996.2|160355.5|160013.5|160403.3|160061.3|160338.2|159996.2|15
1652051380000|2022-05-08 23:09:40|160382.5|160040.5|160394.3|160052.3|160394.3|160052.3|160363.3|160021.3|10
1652051390000|2022-05-08 23:09:50|160387.1|160045.1|160382.1|160040.1|160407.8|160065.8|160366.3|160024.3|11
1652051400000|2022-05-08 23:10:00|160337.3|159995.3|160327.5|159985.5|160364.1|160022.1|160300.4|159958.4|14
1652051410000|2022-05-08 23:10:10|160347.8|160005.8|160332.3|159990.3|160407.9|160065.9|160332.3|159990.3|11
1652051420000|2022-05-08 23:10:20|160343.8|160001.8|160338.2|159996.2|160358.6|160016.6|160313.5|159971.5|9
1652051430000|2022-05-08 23:10:30|160339.1|159997.1|160298.5|159956.5|160339.1|159997.1|160298.5|159956.5|9
1652051440000|2022-05-08 23:10:40|160343|160001|160342.4|160000.4|160369.1|160027.1|160328.1|159986.1|7
1652051450000|2022-05-08 23:10:50|160430|160088|160359|160017|160435.2|160093.2|160347.2|160005.2|7
1652051460000|2022-05-08 23:11:00|160348.2|160006.2|160284.6|159942.6|160348.2|160006.2|160284.6|159942.6|18
1652051470000|2022-05-08 23:11:10|160310.3|159968.3|160289.3|159947.3|160361.4|160019.4|160289.3|159947.3|12
1652051480000|2022-05-08 23:11:20|160364.5|160022.5|160312.4|159970.4|160364.5|160022.5|160273.8|159931.8|16
1652051490000|2022-05-08 23:11:30|160310.6|159968.6|160311.7|159969.7|160312.5|159970.5|160275.8|159933.8|13
1652051500000|2022-05-08 23:11:40|160311.1|159969.1|160239.7|159897.7|160323|159981|160239.7|159897.7|6
1652051510000|2022-05-08 23:11:50|160442.6|160100.6|160338.1|159996.1|160442.6|160100.6|160313.9|159971.9|8
1652051520000|2022-05-08 23:12:00|160333.8|159991.8|160241.5|159899.5|160343.5|160001.5|160241.5|159899.5|17
1652051530000|2022-05-08 23:12:10|160244.8|159902.8|160263.2|159921.2|160278.2|159936.2|160244.8|159902.8|9
1652051540000|2022-05-08 23:12:20|160269.6|159927.6|160251.7|159909.7|160278.1|159936.1|160251.7|159909.7|12
1652051550000|2022-05-08 23:12:30|160251|159909|160301.8|159959.8|160353.3|160011.3|160245.7|159903.7|12
1652051560000|2022-05-08 23:12:40|160297.5|159955.5|160263.6|159921.6|160310.5|159968.5|160263.6|159921.6|9
1652051570000|2022-05-08 23:12:50|160266.3|159924.3|160264.7|159922.7|160276.3|159934.3|160249.6|159907.6|7
1652051580000|2022-05-08 23:13:00|160267|159925|160241.5|159899.5|160285.8|159943.8|160235.7|159893.7|9
1652051590000|2022-05-08 23:13:10|160287.3|159945.3|160251.3|159909.3|160287.3|159945.3|160251.3|159909.3|13
1652051600000|2022-05-08 23:13:20|160262.2|159920.2|160262.1|159920.1|160275.1|159933.1|160256.4|159914.4|7
1652051610000|2022-05-08 23:13:30|160262.5|159920.5|160260.8|159918.8|160273.5|159931.5|160259.3|159917.3|8
1652051620000|2022-05-08 23:13:40|160267|159925|160296.6|159954.6|160306.3|159964.3|160267|159925|8
1652051630000|2022-05-08 23:13:50|160297.5|159955.5|160334.4|159992.4|160343.8|160001.8|160286.4|159944.4|7
1652051640000|2022-05-08 23:14:00|160337.5|159995.5|160298.4|159956.4|160337.5|159995.5|160294.9|159952.9|10
1652051650000|2022-05-08 23:14:10|160249.3|159907.3|160270|159928|160290.3|159948.3|160249.3|159907.3|10
1652051660000|2022-05-08 23:14:20|160272.8|159930.8|160250.9|159908.9|160272.8|159930.8|160250.9|159908.9|7
1652051670000|2022-05-08 23:14:30|160269|159927|160248.1|159906.1|160269.2|159927.2|160239.4|159897.4|7
1652051680000|2022-05-08 23:14:40|160271.7|159929.7|160283.5|159941.5|160288.6|159946.6|160268.2|159926.2|5
1652051690000|2022-05-08 23:14:50|160283.1|159941.1|160250.4|159908.4|160283.1|159941.1|160239|159897|6
1652051700000|2022-05-08 23:15:00|160249.8|159907.8|160248.6|159906.6|160278.6|159936.6|160244.7|159902.7|13
1652051710000|2022-05-08 23:15:10|160245.8|159903.8|160252.9|159910.9|160261.6|159919.6|160238.7|159896.7|15
1652051720000|2022-05-08 23:15:20|160252.7|159910.7|160251|159909|160270.5|159928.5|160250.9|159908.9|5
1652051730000|2022-05-08 23:15:30|160263.6|159921.6|160260|159918|160289.4|159947.4|160251.1|159909.1|9
1652051740000|2022-05-08 23:15:40|160250.7|159908.7|160218.1|159876.1|160257.6|159915.6|160218.1|159876.1|9
1652051750000|2022-05-08 23:15:50|160269.8|159927.8|160254.5|159912.5|160269.8|159927.8|160239.2|159897.2|7
1652051760000|2022-05-08 23:16:00|160267.8|159925.8|160238.1|159896.1|160267.8|159925.8|160238.1|159896.1|6
1652051770000|2022-05-08 23:16:10|160244.7|159902.7|160258.8|159916.8|160264.1|159922.1|160244.7|159902.7|9
1652051780000|2022-05-08 23:16:20|160265.7|159923.7|160257.9|159915.9|160280.3|159938.3|160257.9|159915.9|6
1652051790000|2022-05-08 23:16:30|160270.5|159928.5|160252.1|159910.1|160283.4|159941.4|160252.1|159910.1|10
1652051800000|2022-05-08 23:16:40|160271.3|159929.3|160250.3|159908.3|160279.9|159937.9|160241.7|159899.7|7
1652051810000|2022-05-08 23:16:50|160247.1|159905.1|160258.9|159916.9|160271.9|159929.9|160247.1|159905.1|5
1652051820000|2022-05-08 23:17:00|160278.2|159936.2|160261|159919|160304|159962|160252.4|159910.4|11
1652051830000|2022-05-08 23:17:10|160263.8|159921.8|160262|159920|160300.2|159958.2|160261.9|159919.9|7
1652051840000|2022-05-08 23:17:20|160292.7|159950.7|160263.6|159921.6|160292.7|159950.7|160263.6|159921.6|8
1652051850000|2022-05-08 23:17:30|160248.1|159906.1|160209.3|159867.3|160268.2|159926.2|160200.3|159858.3|14
1652051860000|2022-05-08 23:17:40|160217.4|159875.4|160239|159897|160267.3|159925.3|160217.4|159875.4|17
1652051870000|2022-05-08 23:17:50|160246.5|159904.5|160254.3|159912.3|160259.6|159917.6|160246.2|159904.2|8
1652051880000|2022-05-08 23:18:00|160255.5|159913.5|160247.5|159905.5|160264.9|159922.9|160247.5|159905.5|9
1652051890000|2022-05-08 23:18:10|160243.4|159901.4|160258.2|159916.2|160267.6|159925.6|160243.4|159901.4|8
1652051900000|2022-05-08 23:18:20|160263.6|159921.6|160254.4|159912.4|160266.8|159924.8|160253.8|159911.8|8
1652051910000|2022-05-08 23:18:30|160260.3|159918.3|160238.1|159896.1|160260.3|159918.3|160238.1|159896.1|5
1652051920000|2022-05-08 23:18:40|160251.2|159909.2|160253.1|159911.1|160265.3|159923.3|160244.5|159902.5|6
1652051930000|2022-05-08 23:18:50|160251.4|159909.4|160254.4|159912.4|160255.9|159913.9|160251.4|159909.4|4
1652051940000|2022-05-08 23:19:00|160267.6|159925.6|160257.7|159915.7|160326|159984|160255.6|159913.6|10
1652051950000|2022-05-08 23:19:10|160270.7|159928.7|160271|159929|160309|159967|160240.9|159898.9|6
1652051960000|2022-05-08 23:19:20|160289.2|159947.2|160165.9|159823.9|160289.2|159947.2|160165.9|159823.9|8
1652051970000|2022-05-08 23:19:30|160243.9|159901.9|160246.2|159904.2|160258.2|159916.2|160243.9|159901.9|5
1652051980000|2022-05-08 23:19:40|160261.5|159919.5|160251.8|159909.8|160261.5|159919.5|160242.2|159900.2|8
1652051990000|2022-05-08 23:19:50|160257.1|159915.1|160253.5|159911.5|160260|159918|160251.2|159909.2|6
1652052000000|2022-05-08 23:20:00|160263.1|159921.1|160253.5|159911.5|160279|159937|160251.7|159909.7|25
1652052010000|2022-05-08 23:20:10|160265|159923|160228.1|159886.1|160278.4|159936.4|160228.1|159886.1|14
1652052020000|2022-05-08 23:20:20|160243.6|159901.6|160250|159908|160292.5|159950.5|160232.9|159890.9|15
1652052030000|2022-05-08 23:20:30|160244.8|159902.8|160255.6|159913.6|160271.1|159929.1|160244.8|159902.8|16
1652052040000|2022-05-08 23:20:40|160253.5|159911.5|160251.3|159909.3|160267.2|159925.2|160246.2|159904.2|11
1652052050000|2022-05-08 23:20:50|160265.6|159923.6|160261.9|159919.9|160288.7|159946.7|160259.1|159917.1|10
1652052060000|2022-05-08 23:21:00|160270.1|159928.1|160268.9|159926.9|160287.8|159945.8|160262.1|159920.1|12
1652052070000|2022-05-08 23:21:10|160266.1|159924.1|160233|159891|160280.2|159938.2|160224|159882|14
1652052080000|2022-05-08 23:21:20|160234.4|159892.4|160264.7|159922.7|160271|159929|160226|159884|9
1652052090000|2022-05-08 23:21:30|160269.6|159927.6|160269.6|159927.6|160286.2|159944.2|160259|159917|9
1652052100000|2022-05-08 23:21:40|160265|159923|160246.4|159904.4|160278.3|159936.3|160246.4|159904.4|9
1652052110000|2022-05-08 23:21:50|160253.3|159911.3|160259|159917|160273.5|159931.5|160238.8|159896.8|8
1652052120000|2022-05-08 23:22:00|160266.3|159924.3|160260.2|159918.2|160271.7|159929.7|160256.1|159914.1|10
1652052130000|2022-05-08 23:22:10|160253.7|159911.7|160262.3|159920.3|160262.3|159920.3|160237|159895|8
1652052140000|2022-05-08 23:22:20|160254.2|159912.2|160270|159928|160284.1|159942.1|160250.4|159908.4|9
1652052150000|2022-05-08 23:22:30|160264.8|159922.8|160278.3|159936.3|160278.3|159936.3|160250.2|159908.2|8
1652052160000|2022-05-08 23:22:40|160279.7|159937.7|160236.1|159894.1|160286.8|159944.8|160236.1|159894.1|7
1652052170000|2022-05-08 23:22:50|160253.8|159911.8|160233.3|159891.3|160258.6|159916.6|160233.3|159891.3|6
1652052180000|2022-05-08 23:23:00|160272.7|159930.7|160223.1|159881.1|160302.5|159960.5|160223.1|159881.1|14
1652052190000|2022-05-08 23:23:10|160242.9|159900.9|160249.1|159907.1|160265.7|159923.7|160242|159900|8
1652052200000|2022-05-08 23:23:20|160274.5|159932.5|160250.1|159908.1|160274.5|159932.5|160250.1|159908.1|6
1652052210000|2022-05-08 23:23:30|160289.2|159947.2|160263.7|159921.7|160289.2|159947.2|160260.5|159918.5|10
1652052220000|2022-05-08 23:23:40|160240.3|159898.3|160245.7|159903.7|160287.2|159945.2|160222.5|159880.5|7
1652052230000|2022-05-08 23:23:50|160311.1|159969.1|160252.7|159910.7|160311.1|159969.1|160245.8|159903.8|8
1652052240000|2022-05-08 23:24:00|160303.7|159961.7|160272.8|159930.8|160303.7|159961.7|160224.1|159882.1|10
1652052250000|2022-05-08 23:24:10|160269.4|159927.4|160252.3|159910.3|160270.2|159928.2|160252.2|159910.2|11
1652052260000|2022-05-08 23:24:20|160277|159935|160254.5|159912.5|160279.3|159937.3|160251.6|159909.6|7
1652052270000|2022-05-08 23:24:30|160254.4|159912.4|160268.1|159926.1|160273|159931|160254.4|159912.4|3
1652052280000|2022-05-08 23:24:40|160274.4|159932.4|160220.5|159878.5|160310.2|159968.2|160220.5|159878.5|10
1652052290000|2022-05-08 23:24:50|160221.5|159879.5|160232.7|159890.7|160277.4|159935.4|160221.5|159879.5|8
1652052300000|2022-05-08 23:25:00|160235.6|159893.6|160265.7|159923.7|160287.8|159945.8|160235.6|159893.6|8
1652052310000|2022-05-08 23:25:10|160265.5|159923.5|160270.3|159928.3|160307.8|159965.8|160252.1|159910.1|12
1652052320000|2022-05-08 23:25:20|160264.6|159922.6|160255.4|159913.4|160268.3|159926.3|160255.4|159913.4|6
1652052330000|2022-05-08 23:25:30|160266.2|159924.2|160271.4|159929.4|160289.6|159947.6|160263|159921|7
1652052340000|2022-05-08 23:25:40|160294|159952|160254.8|159912.8|160294|159952|160221|159879|7
1652052350000|2022-05-08 23:25:50|160252.6|159910.6|160297.9|159955.9|160386.6|160044.6|160235.9|159893.9|13
1652052360000|2022-05-08 23:26:00|160279.5|159937.5|160307.5|159965.5|160307.5|159965.5|160279.5|159937.5|4
1652052370000|2022-05-08 23:26:10|160290.7|159948.7|160302.4|159960.4|160308.8|159966.8|160290.7|159948.7|7
1652052380000|2022-05-08 23:26:20|160273|159931|160245.6|159903.6|160273|159931|160245.6|159903.6|11
1652052390000|2022-05-08 23:26:30|160285.2|159943.2|160261.5|159919.5|160317.8|159975.8|160261.5|159919.5|8
1652052400000|2022-05-08 23:26:40|160275.5|159933.5|160233.8|159891.8|160275.5|159933.5|160233.8|159891.8|9
1652052410000|2022-05-08 23:26:50|160250.6|159908.6|160253.2|159911.2|160263|159921|160242.9|159900.9|6
1652052420000|2022-05-08 23:27:00|160255.3|159913.3|160251.4|159909.4|160261.9|159919.9|160250.8|159908.8|9
1652052430000|2022-05-08 23:27:10|160266.6|159924.6|160339.9|159997.9|160364.9|160022.9|160266.6|159924.6|14
1652052440000|2022-05-08 23:27:20|160407.3|160065.3|160322.1|159980.1|160452.2|160110.2|160295.9|159953.9|5
1652052450000|2022-05-08 23:27:30|160331.6|159989.6|160256.8|159914.8|160331.6|159989.6|160256.8|159914.8|8
1652052460000|2022-05-08 23:27:40|160264.5|159922.5|160251|159909|160264.5|159922.5|160236.3|159894.3|7
1652052470000|2022-05-08 23:27:50|160255.1|159913.1|160278.4|159936.4|160313.1|159971.1|160255.1|159913.1|7
1652052480000|2022-05-08 23:28:00|160253.1|159911.1|160253.1|159911.1|160258.1|159916.1|160244.2|159902.2|8
1652052490000|2022-05-08 23:28:10|160269.8|159927.8|160279|159937|160352.9|160010.9|160269.8|159927.8|12
1652052500000|2022-05-08 23:28:20|160296.3|159954.3|160263.2|159921.2|160296.3|159954.3|160257.3|159915.3|9
1652052510000|2022-05-08 23:28:30|160263.1|159921.1|160244|159902|160275.9|159933.9|160244|159902|13
1652052520000|2022-05-08 23:28:40|160245.6|159903.6|160255.7|159913.7|160281.1|159939.1|160244|159902|14
1652052530000|2022-05-08 23:28:50|160250.7|159908.7|160253.9|159911.9|160264.5|159922.5|160247.2|159905.2|10
1652052540000|2022-05-08 23:29:00|160251|159909|160259|159917|160271.9|159929.9|160251|159909|10
1652052550000|2022-05-08 23:29:10|160228.8|159886.8|160250.2|159908.2|160264.8|159922.8|160213.3|159871.3|13
1652052560000|2022-05-08 23:29:20|160250.5|159908.5|160230.4|159888.4|160281.3|159939.3|160230.4|159888.4|13
1652052570000|2022-05-08 23:29:30|160238.7|159896.7|160263|159921|160279.9|159937.9|160194.1|159852.1|7
1652052580000|2022-05-08 23:29:40|160254.1|159912.1|160255.9|159913.9|160278.3|159936.3|160247.2|159905.2|10
1652052590000|2022-05-08 23:29:50|160261.2|159919.2|160326.2|159984.2|160363.4|160021.4|160256.1|159914.1|14
1652052600000|2022-05-08 23:30:00|160332.8|159990.8|160351.2|160009.2|160431.7|160089.7|160305|159963|21
1652052610000|2022-05-08 23:30:10|160372.7|160030.7|160350.7|160008.7|160406.4|160064.4|160349.9|160007.9|12
1652052620000|2022-05-08 23:30:20|160369.1|160027.1|160333.9|159991.9|160386.4|160044.4|160333.9|159991.9|13
1652052630000|2022-05-08 23:30:30|160343.4|160001.4|160327.7|159985.7|160364.2|160022.2|160327.7|159985.7|9
1652052640000|2022-05-08 23:30:40|160337.1|159995.1|160325.7|159983.7|160358.4|160016.4|160325.7|159983.7|10
1652052650000|2022-05-08 23:30:50|160329.3|159987.3|160317.7|159975.7|160353.1|160011.1|160317.7|159975.7|9
1652052660000|2022-05-08 23:31:00|160286.8|159944.8|160251.4|159909.4|160377.6|160035.6|160240.9|159898.9|26
1652052670000|2022-05-08 23:31:10|160245.8|159903.8|160358.9|160016.9|160401.8|160059.8|160241.3|159899.3|29
1652052680000|2022-05-08 23:31:20|160350.3|160008.3|160403|160061|160477|160135|160350.3|160008.3|35
1652052690000|2022-05-08 23:31:30|160398.8|160056.8|160365.5|160023.5|160400.7|160058.7|160365.5|160023.5|40
1652052700000|2022-05-08 23:31:40|160386.8|160044.8|160361.8|160019.8|160386.8|160044.8|160357.3|160015.3|39
1652052710000|2022-05-08 23:31:50|160368.6|160026.6|160369|160027|160376.2|160034.2|160362.2|160020.2|39
1652052720000|2022-05-08 23:32:00|160368.5|160026.5|160351.1|160009.1|160373.4|160031.4|160351.1|160009.1|40
1652052730000|2022-05-08 23:32:10|160361.1|160019.1|160423.3|160081.3|160436.6|160094.6|160353.2|160011.2|37
1652052740000|2022-05-08 23:32:20|160418|160076|160426.4|160084.4|160431.9|160089.9|160410.4|160068.4|32
1652052750000|2022-05-08 23:32:30|160427.6|160085.6|160430.2|160088.2|160432.6|160090.6|160424|160082|28
1652052760000|2022-05-08 23:32:40|160430.1|160088.1|160494.3|160152.3|160506.1|160164.1|160430.1|160088.1|38
1652052770000|2022-05-08 23:32:50|160493.7|160151.7|160504.1|160162.1|160513.8|160171.8|160488.3|160146.3|24
1652052780000|2022-05-08 23:33:00|160502|160160|160499|160157|160506|160164|160495.7|160153.7|33
1652052790000|2022-05-08 23:33:10|160500.7|160158.7|160530.9|160188.9|160551.1|160209.1|160488.3|160150.1|38
1652052800000|2022-05-08 23:33:20|160539.5|160197.5|160506.2|160164.2|160543.4|160206.2|160489.2|160164.2|38
1652052810000|2022-05-08 23:33:30|160524.6|160182.6|160494.9|160152.9|160526.8|160195.1|160487.6|160145.6|37
1652052820000|2022-05-08 23:33:40|160497.5|160155.5|160497.9|160155.9|160508|160166|160496.9|160154.9|34
1652052830000|2022-05-08 23:33:50|160501.5|160159.5|160514.7|160172.7|160515.7|160173.7|160501.5|160159.5|35
1652052840000|2022-05-08 23:34:00|160514.9|160172.9|160519.8|160177.8|160519.8|160177.8|160510.8|160168.8|37
1652052850000|2022-05-08 23:34:10|160521|160179|160523.8|160181.8|160528.5|160186.5|160521|160179|26
1652052860000|2022-05-08 23:34:20|160521.4|160179.4|160518.6|160176.6|160560.4|160218.4|160506.9|160164.9|30
1652052870000|2022-05-08 23:34:30|160519.2|160177.2|160530.7|160188.7|160533.6|160191.6|160515|160173|25
1652052880000|2022-05-08 23:34:40|160527.6|160185.6|160525.3|160183.3|160532.3|160190.3|160524.7|160182.7|35
1652052890000|2022-05-08 23:34:50|160533.9|160191.9|160532.4|160190.4|160534.4|160192.4|160528.5|160186.5|26
1652052900000|2022-05-08 23:35:00|160531.4|160189.4|160546.9|160204.9|160555.5|160213.5|160526.9|160184.9|38
1652052910000|2022-05-08 23:35:10|160545.2|160203.2|160546.8|160204.8|160554.3|160212.3|160542.8|160200.8|39
1652052920000|2022-05-08 23:35:20|160545.8|160203.8|160549.2|160207.2|160552.4|160210.4|160542.6|160200.6|40
1652052930000|2022-05-08 23:35:30|160550.7|160208.7|160552.6|160210.6|160553|160211|160544.6|160202.6|31
1652052940000|2022-05-08 23:35:40|160547.6|160205.6|160550.7|160208.7|160552.2|160210.2|160545.1|160203.1|35
1652052950000|2022-05-08 23:35:50|160551.3|160209.3|160546.6|160204.6|160552.7|160210.7|160544.4|160202.4|38
1652052960000|2022-05-08 23:36:00|160551.4|160209.4|160548.3|160206.3|160559.5|160217.5|160538.1|160196.1|36
1652052970000|2022-05-08 23:36:10|160546.7|160204.7|160568.5|160226.5|160573.3|160263.6|160542.5|160203.4|36
1652052980000|2022-05-08 23:36:20|160543.9|160228.9|160557.8|160215.8|160568.8|160238.8|160543.9|160211.2|40
1652052990000|2022-05-08 23:36:30|160560.1|160233.9|160558.5|160231.7|160566.8|160238.6|160557.4|160221.9|37
1652053000000|2022-05-08 23:36:40|160558.3|160231.6|160555.3|160232.8|160558.3|160235.8|160554.2|160222.3|37
1652053010000|2022-05-08 23:36:50|160556.9|160232.1|160551.1|160218.2|160563.9|160246.3|160524.1|160212.7|34
1652053020000|2022-05-08 23:37:00|160549.9|160244|160549|160246|160558.1|160246|160542.4|160226|36
1652053030000|2022-05-08 23:37:10|160548.7|160245.8|160559.2|160230.9|160563.5|160246.1|160548.7|160218.5|30
1652053040000|2022-05-08 23:37:20|160558|160225.7|160548.5|160235.4|160558.6|160254.5|160534.3|160224.4|29
1652053050000|2022-05-08 23:37:30|160549.7|160238.3|160549.9|160236.1|160557.8|160243.6|160543.2|160225.2|29
1652053060000|2022-05-08 23:37:40|160550.7|160234.7|160529.8|160257.5|160555.3|160268.4|160521.4|160234.7|33
1652053070000|2022-05-08 23:37:50|160532.5|160269.4|160521.6|160256.1|160536.7|160273.8|160521.6|160252.5|30
1652053080000|2022-05-08 23:38:00|160521.7|160275.5|160523.5|160260.8|160538.2|160276.2|160521.7|160260.4|33
1652053090000|2022-05-08 23:38:10|160523|160261.1|160525.9|160268.7|160530.4|160275.5|160523|160261.1|32
1652053100000|2022-05-08 23:38:20|160535.2|160276.4|160521.6|160257|160540.9|160276.4|160520.1|160252.3|32
1652053110000|2022-05-08 23:38:30|160535.7|160276.9|160566.8|160296.1|160570.9|160310.9|160518.3|160257.8|35
1652053120000|2022-05-08 23:38:40|160564.9|160293.4|160561.4|160287.8|160572.6|160300.3|160554.7|160279.7|39
1652053130000|2022-05-08 23:38:50|160565.8|160285.3|160555.8|160292.9|160566|160299.4|160555.4|160285.3|35
1652053140000|2022-05-08 23:39:00|160555.9|160293.2|160564.6|160279.8|160571.9|160303.4|160555.9|160274.9|35
1652053150000|2022-05-08 23:39:10|160563.4|160283.4|160555.3|160309.2|160588.8|160330.7|160544|160272.5|38
1652053160000|2022-05-08 23:39:20|160550.1|160315.4|160558.9|160312.8|160561.6|160324.7|160550.1|160312.8|33
1652053170000|2022-05-08 23:39:30|160554.8|160315.8|160553.2|160311.8|160560.8|160327|160548.7|160304.1|34
1652053180000|2022-05-08 23:39:40|160553.1|160311.5|160505.2|160375.2|160554.7|160375.2|160504.1|160310.8|34
1652053190000|2022-05-08 23:39:50|160505|160375|160535.9|160335.2|160542.1|160377.1|160498.2|160329.6|29
1652053200000|2022-05-08 23:40:00|160504.5|160335.4|160545.7|160329.6|160555|160378.8|160502.2|160306.1|34
1652053210000|2022-05-08 23:40:10|160504.7|160374.7|160582.8|160306.9|160583.3|160374.7|160495.7|160293.7|38
1652053220000|2022-05-08 23:40:20|160572.1|160288.3|160542.9|160309.8|160582.4|160335.6|160542.9|160275.8|34
1652053230000|2022-05-08 23:40:30|160545.1|160314.8|160560.2|160312.2|160575.9|160328.2|160538.1|160291.5|34
1652053240000|2022-05-08 23:40:40|160559.5|160307.2|160555.1|160335.4|160568|160343.7|160555.1|160306.7|35
1652053250000|2022-05-08 23:40:50|160563.7|160340.4|160556.7|160346.5|160579.6|160354.8|160548.9|160326.3|38
1652053260000|2022-05-08 23:41:00|160572.5|160332.5|160554.4|160346.4|160572.5|160395|160523|160332.5|38
1652053270000|2022-05-08 23:41:10|160554.3|160346.2|160557.1|160352.1|160563.4|160353.5|160553|160334.2|27
1652053280000|2022-05-08 23:41:20|160557.6|160349.5|160551.7|160337.8|160566.2|160383.3|160512.1|160335.9|35
1652053290000|2022-05-08 23:41:30|160551.9|160347.4|160561.3|160337.6|160565.9|160387|160514.2|160328.3|37
1652053300000|2022-05-08 23:41:40|160561.6|160337.9|160560|160337.1|160588.2|160350.3|160549.3|160312.2|30
1652053310000|2022-05-08 23:41:50|160559.4|160338.6|160564.9|160332.2|160572.7|160347.7|160558|160323.6|29
1652053320000|2022-05-08 23:42:00|160568.4|160328.7|160557.6|160339|160568.4|160341.9|160557.3|160328.7|33
1652053330000|2022-05-08 23:42:10|160563.4|160335.1|160510.9|160380.9|160563.4|160384.3|160510.9|160334|22
1652053340000|2022-05-08 23:42:20|160511.1|160381.1|160509.9|160379.9|160516.3|160386.3|160509.5|160379.5|19
1652053350000|2022-05-08 23:42:30|160509.1|160379.1|160552.9|160344.5|160552.9|160385.4|160501.3|160319.3|20
1652053360000|2022-05-08 23:42:40|160507|160377|160558.4|160344.6|160562.3|160383.5|160506|160327|27
1652053370000|2022-05-08 23:42:50|160561.3|160342.2|160555.2|160341.4|160564|160349.7|160549.6|160336.6|36
1652053380000|2022-05-08 23:43:00|160557.5|160345.9|160558.1|160347.7|160560.8|160348.1|160555.7|160341.1|31
1652053390000|2022-05-08 23:43:10|160558.3|160348.4|160547.4|160344.3|160584.3|160386.6|160512.2|160322.9|29
1652053400000|2022-05-08 23:43:20|160516.3|160386.3|160570.6|160358.5|160588.3|160408.9|160516.3|160335.5|34
1652053410000|2022-05-08 23:43:30|160569.6|160359.4|160572.8|160365.3|160577.1|160404.8|160528|160353|38
1652053420000|2022-05-08 23:43:40|160570.2|160367.7|160535.5|160405.5|160573.2|160405.5|160533.1|160360.3|34
1652053430000|2022-05-08 23:43:50|160572.1|160367.2|160530.9|160400.9|160574.6|160406.7|160529.2|160365|31
1652053440000|2022-05-08 23:44:00|160530.5|160400.5|160526.3|160396.3|160536.7|160406.7|160518.3|160388.3|35
1652053450000|2022-05-08 23:44:10|160528.6|160398.6|160528.1|160398.1|160531.5|160401.5|160522|160392|27
1652053460000|2022-05-08 23:44:20|160529|160399|160532|160402|160538.6|160408.6|160527.6|160397.6|18
1652053470000|2022-05-08 23:44:30|160529.8|160399.8|160533|160403|160535.7|160405.7|160527.4|160397.4|27
1652053480000|2022-05-08 23:44:40|160534.9|160404.9|160534|160404|160534.9|160404.9|160529.3|160399.3|17
1652053490000|2022-05-08 23:44:50|160533.9|160403.9|160527.8|160397.8|160534.6|160404.6|160525.5|160395.5|19
1652053500000|2022-05-08 23:45:00|160531.5|160401.5|160531.4|160401.4|160534.8|160404.8|160525.7|160395.7|24
1652053510000|2022-05-08 23:45:10|160529|160399|160529.8|160399.8|160533.5|160403.5|160521.2|160391.2|25
1652053520000|2022-05-08 23:45:20|160532.2|160402.2|160539.1|160409.1|160539.1|160409.1|160530.2|160400.2|24
1652053530000|2022-05-08 23:45:30|160537.2|160407.2|160558|160336.7|160558|160407.2|160533.6|160336.7|21
1652053540000|2022-05-08 23:45:40|160474.3|160344.3|160530.5|160311.8|160543.1|160344.3|160428.5|160242.8|39
1652053550000|2022-05-08 23:45:50|160521.8|160320.3|160529.3|160324.1|160555.3|160363.7|160493.7|160271.3|38
1652053560000|2022-05-08 23:46:00|160543.8|160310.7|160537.9|160304.4|160544.3|160317.9|160529.4|160302|40
1652053570000|2022-05-08 23:46:10|160537.4|160303.7|160461.5|160247.1|160544|160305.2|160461.5|160241.1|35
1652053580000|2022-05-08 23:46:20|160469.2|160246.3|160494.4|160238.6|160506|160255.3|160469.2|160220.7|39
1652053590000|2022-05-08 23:46:30|160498.1|160235.9|160500.6|160239.3|160507.6|160249.9|160490.2|160223.7|40
1652053600000|2022-05-08 23:46:40|160500.2|160241.2|160508|160236.4|160508|160242.5|160494.9|160227.3|37
1652053610000|2022-05-08 23:46:50|160510.8|160231.3|160532.3|160271.7|160549.1|160284.7|160501.7|160231.3|40
1652053620000|2022-05-08 23:47:00|160532.1|160271.5|160531.6|160271.9|160533.2|160285.7|160516.3|160257.9|36
1652053630000|2022-05-08 23:47:10|160530.8|160271|160527.4|160269|160536|160275.6|160524.4|160257.9|32
1652053640000|2022-05-08 23:47:20|160531.2|160266.5|160546|160281|160546.1|160291|160524.4|160265.1|30
1652053650000|2022-05-08 23:47:30|160540.1|160280.8|160554.3|160273.6|160564.2|160301.3|160540.1|160272.6|36
1652053660000|2022-05-08 23:47:40|160553.2|160276|160551.2|160317.7|160559|160317.7|160546.4|160276|34
1652053670000|2022-05-08 23:47:50|160555.1|160304.9|160551.8|160319.9|160559.6|160320.5|160549.8|160301.4|33
1652053680000|2022-05-08 23:48:00|160552.2|160315.5|160553.4|160313|160561.1|160322.2|160540.6|160298.6|32
1652053690000|2022-05-08 23:48:10|160549.5|160312|160550.7|160306.1|160557.4|160312|160549.2|160294.5|34
1652053700000|2022-05-08 23:48:20|160551.6|160299.9|160542.9|160316.5|160567|160317.5|160535.1|160283.9|36
1652053710000|2022-05-08 23:48:30|160542.8|160310.2|160514.3|160384.3|160552.5|160388.2|160504.3|160300.8|40
1652053720000|2022-05-08 23:48:40|160511.3|160381.3|160567.8|160329.1|160575.6|160385.1|160506.3|160316.5|40
1652053730000|2022-05-08 23:48:50|160563.2|160333.2|160576.4|160346.7|160581.2|160346.7|160563.2|160324.4|37
1652053740000|2022-05-08 23:49:00|160577.4|160345.7|160536.3|160384.8|160584|160408.8|160523.3|160339|36
1652053750000|2022-05-08 23:49:10|160535.9|160385.3|160517.7|160387.7|160559.8|160412.3|160509|160371.8|35
1652053760000|2022-05-08 23:49:20|160516.6|160386.6|160533.1|160403.1|160558.9|160411.2|160515.2|160355.9|38
1652053770000|2022-05-08 23:49:30|160531.8|160401.8|160516.3|160386.3|160542.1|160407.1|160511.4|160361.4|37
1652053780000|2022-05-08 23:49:40|160523|160393|160521.6|160391.6|160533.2|160403.2|160516.5|160386.5|32
1652053790000|2022-05-08 23:49:50|160526.7|160396.7|160524.7|160394.7|160544.6|160414.6|160513.1|160352.3|33
1652053800000|2022-05-08 23:50:00|160524.4|160394.4|160531.8|160349.9|160531.8|160397.9|160499.4|160349.9|35
1652053810000|2022-05-08 23:50:10|160516.7|160386.7|160513.8|160383.8|160546.4|160416.4|160510.7|160350.3|29
1652053820000|2022-05-08 23:50:20|160514.2|160384.2|160514.8|160384.8|160541.4|160411.4|160508|160349.3|29
1652053830000|2022-05-08 23:50:30|160531.6|160354.8|160529.8|160399.8|160541.1|160411.1|160510.2|160354.8|29
1652053840000|2022-05-08 23:50:40|160532.2|160402.2|160528.6|160398.6|160536.3|160406.3|160522.1|160392.1|30
1652053850000|2022-05-08 23:50:50|160529.1|160399.1|160534.6|160404.6|160548.9|160416.7|160524.8|160373.8|29
1652053860000|2022-05-08 23:51:00|160545.1|160415.1|160534|160404|160547.3|160417.3|160533.6|160403.6|28
1652053870000|2022-05-08 23:51:10|160533.2|160403.2|160548.9|160373.9|160549.9|160412.1|160532.5|160373.9|30
1652053880000|2022-05-08 23:51:20|160549|160374|160534.4|160404.4|160558.7|160428.7|160529.9|160374|24
1652053890000|2022-05-08 23:51:30|160553.6|160423.6|160556.9|160426.9|160556.9|160426.9|160535|160405|22
1652053900000|2022-05-08 23:51:40|160557.7|160427.7|160540.8|160410.8|160558.3|160428.3|160534.4|160374.4|23
1652053910000|2022-05-08 23:51:50|160535|160405|160543|160413|160567.5|160425.5|160535|160371.2|28
1652053920000|2022-05-08 23:52:00|160543.4|160413.4|160548.2|160418.2|160554.3|160424.3|160532.4|160376.8|24
1652053930000|2022-05-08 23:52:10|160561.8|160431.8|160538|160408|160561.8|160431.8|160538|160408|23
1652053940000|2022-05-08 23:52:20|160540.7|160410.7|160542.8|160412.8|160555.2|160425.2|160533.4|160403.4|21
1652053950000|2022-05-08 23:52:30|160538.5|160408.5|160534.9|160404.9|160595.7|160418.8|160520.4|160318.9|25
1652053960000|2022-05-08 23:52:40|160525.4|160395.4|160551.1|160421.1|160551.1|160421.1|160522.5|160392.5|25
1652053970000|2022-05-08 23:52:50|160533.9|160403.9|160525.2|160395.2|160540.6|160410.6|160523|160393|22
1652053980000|2022-05-08 23:53:00|160524|160394|160525.7|160395.7|160577.8|160402.4|160519.3|160333.3|26
1652053990000|2022-05-08 23:53:10|160551.1|160364|160527.6|160397.6|160551.3|160408.5|160525|160359.9|28
1652054000000|2022-05-08 23:53:20|160526.1|160396.1|160525|160395|160536.5|160406.5|160525|160395|18
1652054010000|2022-05-08 23:53:30|160530.8|160400.8|160534.8|160404.8|160554.8|160424.8|160524.5|160394.5|22
1652054020000|2022-05-08 23:53:40|160535|160405|160583.4|160369.5|160585.1|160410.1|160533.4|160361.6|23
1652054030000|2022-05-08 23:53:50|160543.4|160413.4|160586|160373.3|160599.4|160421.1|160543.4|160358.8|21
1652054040000|2022-05-08 23:54:00|160543|160413|160585.4|160370.5|160596.9|160415|160543|160360.7|25
1652054050000|2022-05-08 23:54:10|160583.6|160373.5|160585.7|160384|160596|160418.4|160548.4|160360.2|33
1652054060000|2022-05-08 23:54:20|160590.5|160378.6|160594.6|160382.5|160601.2|160420.1|160550.1|160363.1|34
1652054070000|2022-05-08 23:54:30|160594|160381.5|160891.2|160568.5|160922.1|160615.7|160594|160381.5|39
1652054080000|2022-05-08 23:54:40|160886|160564.1|160853.6|160565.2|160900.2|160584.6|160816.2|160533.8|39
1652054090000|2022-05-08 23:54:50|160854.6|160564.3|160873.3|160566.3|160887.3|160607.7|160822.8|160543.6|37
1652054100000|2022-05-08 23:55:00|160868.8|160574.3|160892.7|160580.9|160895.8|160592.9|160860.1|160559.7|35
1652054110000|2022-05-08 23:55:10|160894.9|160581.1|160894.7|160582|160907.3|160587.1|160892|160571.2|36
1652054120000|2022-05-08 23:55:20|160901|160577.6|160894.1|160574.3|160912.1|160594.2|160894.1|160568.1|33
1652054130000|2022-05-08 23:55:30|160894.2|160574.5|160836|160603.4|160897.1|160607.8|160836|160572.5|33
1652054140000|2022-05-08 23:55:40|160829.1|160605.2|160846.7|160610|160854.1|160614.8|160829.1|160597.8|33
1652054150000|2022-05-08 23:55:50|160847|160608.3|160847.1|160606.1|160855.5|160611.8|160840.3|160601.3|31
1652054160000|2022-05-08 23:56:00|160846.9|160605.9|160857.2|160606.1|160861.9|160617.4|160826|160595.2|24
1652054170000|2022-05-08 23:56:10|160835.5|160612.2|160859.6|160606.1|160867.8|160622.3|160828.7|160588.6|30
1652054180000|2022-05-08 23:56:20|160850.4|160613.6|160869.6|160600.6|160869.6|160675.3|160795.6|160594.5|33
1652054190000|2022-05-08 23:56:30|160839.8|160628|160870.3|160617.1|160870.3|160661.7|160789.6|160603|36
1652054200000|2022-05-08 23:56:40|160869.4|160619.1|160873.4|160635.7|160884.2|160636.9|160862.9|160614.9|33
1652054210000|2022-05-08 23:56:50|160869|160638|160887.4|160636.6|160891.1|160702.7|160824.2|160629.9|31
1652054220000|2022-05-08 23:57:00|160887.3|160641.2|160892.9|160631.1|160892.9|160653.5|160876.6|160631.1|39
1652054230000|2022-05-08 23:57:10|160892|160633.7|160891.1|160633.9|160892|160649.2|160879|160633.7|30
1652054240000|2022-05-08 23:57:20|160893.3|160632.3|160878.3|160653.1|160894.7|160657.4|160874.3|160632.3|34
1652054250000|2022-05-08 23:57:30|160881.6|160648.9|160914|160615.9|160927.6|160658.3|160874.4|160597|30
1652054260000|2022-05-08 23:57:40|160920|160610.4|160918|160614.7|160920|160630.3|160906|160610.4|31
1652054270000|2022-05-08 23:57:50|160905.4|160628.5|160918.1|160613|160922|160628.5|160902.5|160606.7|19
1652054280000|2022-05-08 23:58:00|160919.9|160612.7|160890.3|160640.7|160919.9|160655.8|160875.9|160609.1|23
1652054290000|2022-05-08 23:58:10|160890.4|160640.9|160871|160636.7|160894|160646.2|160862.5|160625.2|26
1652054300000|2022-05-08 23:58:20|160875.3|160631.7|160904|160589.3|160904.5|160634.6|160871.7|160589.3|33
1652054310000|2022-05-08 23:58:30|160905.4|160587.9|160899.3|160595.8|160907.1|160609.3|160892.3|160586.4|32
1652054320000|2022-05-08 23:58:40|160897.3|160601.4|160896.1|160612.2|160921.6|160613.5|160890.8|160577.6|33
1652054330000|2022-05-08 23:58:50|160896.2|160612.9|160901.2|160608.2|160910.3|160619|160893.7|160597|29
1652054340000|2022-05-08 23:59:00|160901.3|160607.6|160901.4|160593.9|160910.2|160612.9|160899.3|160593.9|31
1652054350000|2022-05-08 23:59:10|160898.3|160591.8|160869.9|160620.6|160898.8|160631.4|160860.8|160590.8|33
1652054360000|2022-05-08 23:59:20|160870.8|160614.1|160873.7|160623.3|160878.2|160626.3|160867.3|160614.1|32
1652054370000|2022-05-08 23:59:30|160874.4|160623.8|160810.1|160680.1|160875.6|160680.1|160810.1|160616.8|33
1652054380000|2022-05-08 23:59:40|160849.8|160642.3|160899.3|160608.3|160925.1|160697.8|160827.8|160580.7|31
1652054390000|2022-05-08 23:59:50|160905.1|160601.4|160895.9|160605.8|160905.1|160611|160890.4|160591.7|37
1652054400000|2022-05-09 00:00:00|160896.4|160606.4|160898.2|160595|160907.1|160607.7|160891.3|160595|37
1652054410000|2022-05-09 00:00:10|160893.6|160599.7|160902.4|160617.8|160911.8|160617.8|160889.2|160599.7|36
1652054420000|2022-05-09 00:00:20|160897.3|160621.3|160905.2|160614.4|160907.2|160623.6|160893.3|160607|35
1652054430000|2022-05-09 00:00:30|160878.4|160652.3|160874.5|160641.7|160901.1|160653.2|160855.9|160615.2|31
1652054440000|2022-05-09 00:00:40|160875.9|160645.8|160946|160656.9|160950.9|160673.5|160870.8|160637.3|38
1652054450000|2022-05-09 00:00:50|160944.4|160658|160945.4|160667.9|160946.9|160672.8|160936.8|160650.3|39
1652054460000|2022-05-09 00:01:00|160938.8|160669.7|160934.6|160656.1|160939.9|160669.7|160924.8|160647.6|34
1652054470000|2022-05-09 00:01:10|160939.8|160653.7|160936.9|160652.8|160950.1|160668.6|160918.3|160634.1|36
1652054480000|2022-05-09 00:01:20|160926.2|160665.1|160948.1|160666.5|160948.9|160668.4|160926.2|160649.6|37
1652054490000|2022-05-09 00:01:30|160951.1|160666.2|160966.1|160712.3|160980|160738.5|160941.4|160666.2|38
1652054500000|2022-05-09 00:01:40|160972.7|160707.6|160971|160715.1|160973.9|160718|160963.5|160707.6|39
1652054510000|2022-05-09 00:01:50|160970.1|160714.1|160961|160708.3|160971.7|160720.8|160959.9|160704.4|39
1652054520000|2022-05-09 00:02:00|160960.7|160707.6|160893|160763|160962.5|160769|160889.2|160703.8|32
1652054530000|2022-05-09 00:02:10|160895.2|160765.2|160906.7|160776.7|160947.4|160776.7|160887.4|160734.4|36
1652054540000|2022-05-09 00:02:20|160905|160775|160910.9|160780.9|160949.6|160783.8|160891.6|160730.4|35
1652054550000|2022-05-09 00:02:30|160907.7|160777.7|160919.8|160789.8|160953.8|160789.8|160901|160729.2|38
1652054560000|2022-05-09 00:02:40|160921.1|160791.1|160922.1|160792.1|160922.5|160792.5|160919.9|160789.9|31
1652054570000|2022-05-09 00:02:50|160920.7|160790.7|160921.2|160791.2|160958|160791.8|160907.2|160734.6|28
1652054580000|2022-05-09 00:03:00|160919.6|160789.6|160919.5|160789.5|160923.3|160793.3|160917.7|160787.7|30
1652054590000|2022-05-09 00:03:10|160919.3|160789.3|160914.8|160784.8|160922|160792|160909|160779|31
1652054600000|2022-05-09 00:03:20|160914.7|160784.7|160913.4|160783.4|160921.9|160791.9|160908.7|160778.7|31
1652054610000|2022-05-09 00:03:30|160914.5|160784.5|160986.4|160732.5|160986.4|160792.2|160914.5|160732.5|32
1652054620000|2022-05-09 00:03:40|160956.4|160754.7|160966.3|160729.2|160981.3|160755.4|160956.4|160726.4|37
1652054630000|2022-05-09 00:03:50|160967.2|160730.1|160968.9|160728.7|160971.8|160733.7|160960.6|160716.7|34
1652054640000|2022-05-09 00:04:00|160964.8|160733|160922.6|160792.6|160965.7|160797.2|160911.4|160728.8|37
1652054650000|2022-05-09 00:04:10|160922.1|160792.1|160988.4|160757.8|160999.7|160792.1|160920.5|160731.4|36
1652054660000|2022-05-09 00:04:20|160986.6|160760.2|160997|160757|161000.6|160771.1|160983.5|160754.6|34
1652054670000|2022-05-09 00:04:30|160995.9|160759.3|160995.8|160766.7|160996.7|160775.7|160985.7|160757.4|33
1652054680000|2022-05-09 00:04:40|160995.6|160766.9|161004.6|160766.1|161004.6|160821.9|160930.6|160758.4|38
1652054690000|2022-05-09 00:04:50|161000.7|160775.3|160993|160779.2|161006.1|160819.4|160949.3|160766.3|26
1652054700000|2022-05-09 00:05:00|160993.2|160779.4|160995.9|160774.8|161012.8|160779.4|160987.6|160760.8|34
1652054710000|2022-05-09 00:05:10|161007|160766.1|160953.8|160823.8|161007|160824.4|160953.8|160766.1|29
1652054720000|2022-05-09 00:05:20|160955.9|160825.9|160948.6|160818.6|160985|160831.5|160941.3|160784.5|38
1652054730000|2022-05-09 00:05:30|161015.7|160760.1|161012.2|160767.3|161016|160820.5|160947.8|160760.1|34
1652054740000|2022-05-09 00:05:40|161010.6|160770|161006.7|160770.1|161022.6|160827.2|160950.6|160759.5|35
1652054750000|2022-05-09 00:05:50|161009.9|160766.9|161002.6|160777.3|161009.9|160784.3|160985|160766.9|32
1652054760000|2022-05-09 00:06:00|160997.7|160781.6|161002|160772.8|161003.3|160785.7|160992.8|160772.8|33
1652054770000|2022-05-09 00:06:10|161002.1|160772.7|161007.1|160775.8|161024.7|160791.9|160993.4|160763.3|26
1652054780000|2022-05-09 00:06:20|161003.9|160779|161008.3|160770.5|161026.3|160827.4|160953.9|160763.8|32
1652054790000|2022-05-09 00:06:30|160988.9|160787.9|160995|160779.5|161015.6|160787.9|160988.5|160767.7|29
1652054800000|2022-05-09 00:06:40|160995.6|160780.4|160994.8|160788.3|161005.6|160788.3|160994.8|160773.3|29
1652054810000|2022-05-09 00:06:50|160997.4|160782.1|160965|160736.5|161002.3|160809.1|160894.6|160719.2|33
1652054820000|2022-05-09 00:07:00|160965.6|160737.4|160965.4|160730.8|160974.2|160740.7|160959.5|160720.5|34
1652054830000|2022-05-09 00:07:10|160965.8|160731.4|160971.3|160735.9|160971.3|160736.3|160954.7|160727.7|30
1652054840000|2022-05-09 00:07:20|160967.4|160732.3|160920.3|160790.3|160968.3|160792|160916.1|160729.7|29
1652054850000|2022-05-09 00:07:30|160919.8|160789.8|160979.9|160743.7|160981.5|160791.9|160919.7|160741.3|27
1652054860000|2022-05-09 00:07:40|160980|160743.9|160980.9|160738.2|160986|160750.4|160971.8|160737.9|27
1652054870000|2022-05-09 00:07:50|160981.1|160738.3|160975.1|160741.2|160984.8|160749.3|160970.2|160738.3|31
1652054880000|2022-05-09 00:08:00|160977.8|160739.7|160925.4|160795.4|160977.9|160825.8|160925.4|160739.7|26
1652054890000|2022-05-09 00:08:10|160926.2|160796.2|160926.5|160796.5|160926.8|160796.8|160921.8|160791.8|27
1652054900000|2022-05-09 00:08:20|160926.3|160796.3|160943.2|160813.2|160943.2|160813.2|160925.8|160795.8|30
1652054910000|2022-05-09 00:08:30|160944.1|160814.1|160989.8|160780.9|161008.3|160820.1|160941.7|160762|33
1652054920000|2022-05-09 00:08:40|160995.6|160775.6|160996.5|160778.7|161006.2|160787.2|160993.4|160771.2|34
1652054930000|2022-05-09 00:08:50|160996.3|160778.4|160994.4|160784.2|161006.7|160784.5|160993.9|160770.5|36
1652054940000|2022-05-09 00:09:00|160997.7|160780.6|161090.8|160828.1|161101.9|160890.1|160997.7|160771.2|34
1652054950000|2022-05-09 00:09:10|161094.5|160816.1|161073.8|160840.9|161101|160841.5|161069.2|160816.1|32
1652054960000|2022-05-09 00:09:20|161075.8|160838.1|161078.4|160839.5|161085.7|160840.9|161071.6|160823.4|34
1652054970000|2022-05-09 00:09:30|161078.9|160840|161077.7|160844.1|161090.2|160848|161072.9|160833.3|33
1652054980000|2022-05-09 00:09:40|161073.8|160849.6|161086.5|160848.9|161097|160858.2|161073.8|160830.8|30
1652054990000|2022-05-09 00:09:50|161087.7|160848.2|161084.9|160849|161091.3|160856.5|161081|160841.5|33
1652055000000|2022-05-09 00:10:00|161085|160850|161084.4|160849.5|161095.4|160852.2|161084.1|160841.7|34
1652055010000|2022-05-09 00:10:10|161084.5|160850.4|161042.3|160912.3|161084.5|160919.5|161027.5|160850.4|33
1652055020000|2022-05-09 00:10:20|161041.3|160911.3|161041.8|160911.8|161051.3|160921.3|161037.6|160907.6|30
1652055030000|2022-05-09 00:10:30|161046.2|160916.2|161045.5|160915.5|161051.2|160921.2|161034.1|160904.1|38
1652055040000|2022-05-09 00:10:40|161045.4|160915.4|161043.5|160913.5|161053.1|160923.1|161039.9|160909.9|31
1652055050000|2022-05-09 00:10:50|161042.7|160912.7|161050.7|160920.7|161051.3|160921.3|161041.5|160911.5|26
1652055060000|2022-05-09 00:11:00|161050.4|160920.4|161045.3|160915.3|161051.2|160921.2|161045.3|160915.3|28
1652055070000|2022-05-09 00:11:10|161044.2|160914.2|161024.3|160894.3|161079|160917.9|161024.3|160839.3|25
1652055080000|2022-05-09 00:11:20|161074.2|160853.6|161071.8|160850.7|161093.7|160896.1|161025.6|160837.1|34
1652055090000|2022-05-09 00:11:30|161073.5|160848.3|161082.9|160846.9|161082.9|160854|161067.6|160843.6|30
1652055100000|2022-05-09 00:11:40|161071.5|160856.2|161032.2|160902.2|161084|160902.2|161029.5|160846.5|27
1652055110000|2022-05-09 00:11:50|161032.6|160902.6|161032|160902|161034.2|160904.2|161027.8|160897.8|25
1652055120000|2022-05-09 00:12:00|161034.1|160904.1|161084.3|160852|161085.7|160904.1|161027|160844.3|35
1652055130000|2022-05-09 00:12:10|161078.4|160857.2|161078.6|160856.2|161088.8|160906.1|161036.1|160841.3|35
1652055140000|2022-05-09 00:12:20|161078.1|160857.6|161085.7|160857.1|161087.9|160863.6|161071.8|160848.1|30
1652055150000|2022-05-09 00:12:30|161093|160850.7|161083.1|160858.5|161096.1|160864.7|161077.2|160848.3|36
1652055160000|2022-05-09 00:12:40|161083.9|160857.4|161086.2|160857.5|161089.3|160866.4|161076.5|160855.2|28
1652055170000|2022-05-09 00:12:50|161085.2|160859|161041.3|160911.3|161108.9|160911.3|161039.9|160851|34
1652055180000|2022-05-09 00:13:00|161086.1|160865.6|161037.5|160907.5|161094.4|160907.5|161028.8|160855.1|38
1652055190000|2022-05-09 00:13:10|161039.5|160909.5|161094.1|160855|161094.5|160909.6|161038.1|160854.6|35
1652055200000|2022-05-09 00:13:20|161087|160860.1|161087.2|160869.1|161088|160871.4|161071.4|160857|35
1652055210000|2022-05-09 00:13:30|161087.3|160869.5|161087.9|160865.4|161095.7|160872.6|161085.2|160858.7|32
1652055220000|2022-05-09 00:13:40|161086.6|160863.1|161090.6|160858.9|161096.8|160910.4|161029.7|160838.7|36
1652055230000|2022-05-09 00:13:50|161096.3|160853.6|161082.4|160856.3|161096.3|160867.9|161074.1|160847.2|30
1652055240000|2022-05-09 00:14:00|161028.5|160898.5|161084.2|160850.9|161092.1|160900|161028.1|160843.9|37
1652055250000|2022-05-09 00:14:10|161092.4|160843.1|161079|160862.4|161092.4|160901.2|161031.2|160843.1|27
1652055260000|2022-05-09 00:14:20|161077.7|160860.3|161083.5|160859.2|161085.5|160864.5|161077.6|160853.9|30
1652055270000|2022-05-09 00:14:30|161028.2|160898.2|161029.6|160899.6|161070.9|160929.7|161019.5|160867|22
1652055280000|2022-05-09 00:14:40|161032.5|160902.5|161039.3|160909.3|161040.2|160910.2|161029.3|160899.3|28
1652055290000|2022-05-09 00:14:50|161037.8|160907.8|161084.3|160852.6|161089.2|160910.3|161033.2|160852.6|24
1652055300000|2022-05-09 00:15:00|161083.9|160854.9|161079.3|160850.7|161084.6|160860.1|161073.3|160849.4|33
1652055310000|2022-05-09 00:15:10|161079.2|160848.2|161071.1|160851.3|161081.4|160855.9|161069.9|160846.3|30
1652055320000|2022-05-09 00:15:20|161067.2|160855.6|161028.6|160898.6|161080.9|160904|161026|160847.1|26
1652055330000|2022-05-09 00:15:30|161090|160844.8|161082.6|160856.7|161106.9|160868.3|161068.1|160840.8|38
1652055340000|2022-05-09 00:15:40|161082.3|160857.9|161080.5|160855.9|161091.3|160896.1|161026.1|160843|39
1652055350000|2022-05-09 00:15:50|161083.8|160853.9|161077.3|160855.5|161083.8|160861.2|161073.8|160852.7|37
1652055360000|2022-05-09 00:16:00|161075.8|160853|161082.1|160855.9|161085.6|160858.7|161075.8|160852.7|32
1652055370000|2022-05-09 00:16:10|161082.2|160856.1|161075.9|160858.9|161101.6|160913.3|161034|160840.9|31
1652055380000|2022-05-09 00:16:20|161088.1|160848.9|161082.9|160853.6|161088.1|160899.9|161026.2|160840.5|33
1652055390000|2022-05-09 00:16:30|161087.5|160851.8|161076.1|160849|161087.5|160862.2|161070.8|160839.5|30
1652055400000|2022-05-09 00:16:40|161071.9|160854.3|161084|160854.9|161085.6|160860.6|161071.9|160852.4|35
1652055410000|2022-05-09 00:16:50|161084.1|160854.6|161076.5|160862.9|161086.8|160904.2|161025.6|160851.5|37
1652055420000|2022-05-09 00:17:00|161070.5|160860.6|161080.7|160858.3|161088.7|160865.1|161069.4|160845.7|35
1652055430000|2022-05-09 00:17:10|161092.9|160849.5|161042|160824.6|161122.8|160865.1|160995.1|160806|31
1652055440000|2022-05-09 00:17:20|161038.5|160826.7|161048|160826.9|161059.7|160830.9|161034.9|160817.5|29
1652055450000|2022-05-09 00:17:30|161058.5|160818.7|161055.6|160814.9|161058.5|160825|161048.6|160814.9|28
1652055460000|2022-05-09 00:17:40|161055.7|160815.3|161034.1|160798.6|161056.5|160877.4|160990.1|160790.7|37
1652055470000|2022-05-09 00:17:50|161035.3|160796.9|161040.6|160810.6|161042.5|160814.5|161019.5|160795.4|35
1652055480000|2022-05-09 00:18:00|161041|160809.7|161050.8|160826.7|161056.8|160828.7|161035.6|160802.1|33
1652055490000|2022-05-09 00:18:10|161052.2|160823.8|160995.9|160865.9|161053.2|160870.2|160992.5|160823.1|34
1652055500000|2022-05-09 00:18:20|160996|160866|160999|160869|160999.4|160869.4|160995.9|160865.9|33
1652055510000|2022-05-09 00:18:30|160998.7|160868.7|161047.1|160807.9|161047.1|160869.7|160990.3|160802|33
1652055520000|2022-05-09 00:18:40|161050.6|160803.6|161040.5|160816.8|161057.7|160817.3|161038.6|160800.1|34
1652055530000|2022-05-09 00:18:50|161042|160817.5|161044.9|160818|161049.3|160820.6|161039.4|160812|35
1652055540000|2022-05-09 00:19:00|161045.1|160818.1|161049.5|160810.6|161051.5|160824.7|161038.2|160810.6|37
1652055550000|2022-05-09 00:19:10|161044.9|160814.7|161019|160798|161046.9|160819.4|161019|160793.2|32
1652055560000|2022-05-09 00:19:20|161018.3|160797.9|160984.9|160854.9|161029.3|160860.6|160979.3|160796|36
1652055570000|2022-05-09 00:19:30|160984.4|160854.4|160992.8|160862.8|161024.4|160864.1|160983.9|160816.8|35
1652055580000|2022-05-09 00:19:40|160993.5|160863.5|161060.7|160804.3|161108.3|160865.1|160987.2|160766.3|32
1652055590000|2022-05-09 00:19:50|161091.8|160781.1|160995.5|160865.5|161091.8|160865.5|160995.5|160781.1|34
1652055600000|2022-05-09 00:20:00|160992.6|160862.6|160981.2|160851.2|161029|160863.8|160980.4|160816.4|35
1652055610000|2022-05-09 00:20:10|160979.5|160849.5|161013.6|160781.3|161020.6|160850.6|160977|160776.9|35
1652055620000|2022-05-09 00:20:20|161019.3|160781.7|161025.1|160794.5|161026.7|160798.8|161014|160781.7|34
1652055630000|2022-05-09 00:20:30|161017.3|160794.4|161022.1|160796.4|161028.4|160805.6|161014.7|160788.5|36
1652055640000|2022-05-09 00:20:40|161021.4|160796.1|161015.3|160784.5|161026.1|160854.1|160969.8|160764|35
1652055650000|2022-05-09 00:20:50|161009.9|160774.3|161019|160775.5|161054|160789.7|161004|160769.5|30
1652055660000|2022-05-09 00:21:00|161054.1|160776.2|161051.2|160775.2|161055.9|160789.4|161008.4|160770.8|32
1652055670000|2022-05-09 00:21:10|161051.3|160774.9|160966.3|160836.3|161051.3|160844.7|160966.3|160764.6|34
1652055680000|2022-05-09 00:21:20|160966.5|160836.5|161014.2|160775.8|161018.5|160837.6|160964|160764.5|30
1652055690000|2022-05-09 00:21:30|161012.2|160772.8|161014.5|160781.8|161020.3|160785.1|161007.7|160763.4|33
1652055700000|2022-05-09 00:21:40|161007.6|160782|160928.9|160798.9|161012.1|160848.4|160926.6|160745|28
1652055710000|2022-05-09 00:21:50|160969.6|160752.9|160968|160751.4|160969.6|160797.2|160924.6|160747.9|37
1652055720000|2022-05-09 00:22:00|160967.9|160751.3|160967.4|160723.8|160969.1|160791.7|160921.7|160718|34
1652055730000|2022-05-09 00:22:10|160967.5|160723.6|160938.6|160808.6|160979.6|160808.6|160938.6|160718.4|33
1652055740000|2022-05-09 00:22:20|160970.5|160764.3|160965.8|160758.7|160978.9|160808.5|160927.3|160753.5|35
1652055750000|2022-05-09 00:22:30|160976.3|160748|160984.8|160762.2|160984.8|160809.4|160934.3|160748|32
1652055760000|2022-05-09 00:22:40|160981.6|160766.6|160979.5|160766.9|160981.6|160812.1|160939.9|160758.9|31
1652055770000|2022-05-09 00:22:50|160979.4|160758.9|160964.4|160763.9|160983.9|160773.7|160964.4|160757.3|23
1652055780000|2022-05-09 00:23:00|160921.8|160791.8|160978.9|160757.2|160987|160810.5|160921.8|160756.1|32
1652055790000|2022-05-09 00:23:10|160936.1|160806.1|160972.6|160762.9|160981.7|160811.6|160932.2|160746.6|26
1652055800000|2022-05-09 00:23:20|160971.4|160762.3|160973.8|160762|160983.4|160809.9|160929.2|160759.8|38
1652055810000|2022-05-09 00:23:30|160974.5|160761.7|160972.1|160759.5|160978.5|160804|160933.5|160756.6|27
1652055820000|2022-05-09 00:23:40|160972.3|160761.1|160968.8|160760.5|160978.1|160765.1|160968.2|160756.2|33
1652055830000|2022-05-09 00:23:50|160966.3|160763.3|160930.9|160800.9|160967.3|160800.9|160928.4|160762.5|18
1652055840000|2022-05-09 00:24:00|160972.3|160760.8|160981.3|160747.7|160991.4|160802.8|160928.3|160736|35
1652055850000|2022-05-09 00:24:10|160977.5|160749.8|160976.9|160747.5|160981.7|160797.6|160927.6|160744.7|35
1652055860000|2022-05-09 00:24:20|160974.9|160748|160929.7|160799.7|160978.4|160799.7|160925.7|160744.1|22
1652055870000|2022-05-09 00:24:30|160970.8|160752.9|160976.2|160747.5|160976.8|160759.8|160965.4|160747.5|28
1652055880000|2022-05-09 00:24:40|160974|160749.7|160978.1|160745.9|160985|160754|160969|160738.3|31
1652055890000|2022-05-09 00:24:50|160979.5|160742.7|160925.9|160795.9|160979.5|160795.9|160925.9|160742.5|23
1652055900000|2022-05-09 00:25:00|160968.2|160755.5|160964.6|160762.3|160981.1|160799.4|160925.5|160744.7|37
1652055910000|2022-05-09 00:25:10|160964.9|160760.7|160971|160759.6|160991.9|160799.6|160927.9|160730.8|34
1652055920000|2022-05-09 00:25:20|160976.4|160758|160977.2|160751.2|160977.2|160799.3|160928.9|160748.7|30
1652055930000|2022-05-09 00:25:30|160976|160751.3|160965.9|160758.4|160976|160758.4|160965.8|160746.9|26
1652055940000|2022-05-09 00:25:40|160968.2|160756.2|160964.1|160757.5|160983.5|160797.6|160927.1|160743.5|31
1652055950000|2022-05-09 00:25:50|160964.7|160755.5|160969.3|160757.3|160973.9|160796.6|160924.7|160733.6|28
1652055960000|2022-05-09 00:26:00|160967.4|160759.2|160964.8|160739.1|160973|160763.5|160960.2|160729.6|37
1652055970000|2022-05-09 00:26:10|160965.9|160740.9|160965.1|160741.2|160968.7|160749.3|160953.7|160732.1|32
1652055980000|2022-05-09 00:26:20|160965.7|160741.1|160962.8|160735.6|160965.7|160745.7|160958.1|160735.4|31
1652055990000|2022-05-09 00:26:30|160962|160735.9|160971.7|160726|160977.4|160737.8|160960.7|160719.5|35
1652056000000|2022-05-09 00:26:40|160970.8|160726.5|160952.4|160740.4|160978.5|160745.3|160947.1|160721.3|30
1652056010000|2022-05-09 00:26:50|160950.9|160740.5|160909.4|160659.9|160962.7|160740.5|160897.5|160643.5|36
1652056020000|2022-05-09 00:27:00|160903.5|160658.1|160936|160651.1|160940|160668|160900.4|160646.4|33
1652056030000|2022-05-09 00:27:10|160938.4|160648.4|160912.6|160661.1|160938.4|160673.6|160912.2|160648.4|31
1652056040000|2022-05-09 00:27:20|160912.3|160661.5|160906.8|160688|160914.8|160694.8|160898.7|160656.9|31
1652056050000|2022-05-09 00:27:30|160911.1|160685.9|160910.8|160683.9|160914.7|160732.9|160862.9|160681.5|26
1652056060000|2022-05-09 00:27:40|160910.2|160683.8|160905|160693.1|160915|160693.3|160903|160681.3|19
1652056070000|2022-05-09 00:27:50|160905.1|160693.3|160946.3|160646|160946.3|160739.6|160859|160646|24
1652056080000|2022-05-09 00:28:00|160931|160686.2|160952.1|160689.4|160992.1|160704.6|160931|160676.5|29
1652056090000|2022-05-09 00:28:10|160950.5|160696|160942.2|160676.2|160960|160696|160940.7|160676.2|21
1652056100000|2022-05-09 00:28:20|160941.4|160681.9|160895.8|160687.9|160941.4|160690.6|160895.8|160680|29
1652056110000|2022-05-09 00:28:30|160895.5|160684.8|160889.8|160632.3|160924.3|160689.3|160800.3|160621.6|29
1652056120000|2022-05-09 00:28:40|160878.4|160638.1|160843.4|160632.3|160902.1|160640.9|160843.2|160623.5|28
1652056130000|2022-05-09 00:28:50|160840.2|160635.8|160818.3|160618.2|160852.4|160647.8|160772|160597.8|30
1652056140000|2022-05-09 00:29:00|160821.8|160618.4|160821.4|160613.6|160831.4|160620.7|160817.1|160604.8|31
1652056150000|2022-05-09 00:29:10|160829.1|160606.2|160821.5|160613.9|160830|160619|160817.9|160606.2|31
1652056160000|2022-05-09 00:29:20|160821.1|160613.8|160829.4|160623.1|160833.8|160665.7|160791.5|160613.2|34
1652056170000|2022-05-09 00:29:30|160830.7|160620.2|160833|160626.8|160839.9|160661.7|160791.7|160613.3|36
1652056180000|2022-05-09 00:29:40|160834.5|160624.9|160837.2|160627.3|160837.2|160627.3|160828|160619.5|40
1652056190000|2022-05-09 00:29:50|160837.9|160627.8|160846.1|160620.1|160846.1|160671.7|160797.5|160620.1|36
1652056200000|2022-05-09 00:30:00|160855.6|160611.1|160856.7|160653.4|160873|160696.3|160797.1|160611.1|37
1652056210000|2022-05-09 00:30:10|160819.7|160689.7|160824.7|160694.7|160865.9|160694.7|160819.4|160644.2|35
1652056220000|2022-05-09 00:30:20|160861.5|160657.7|160911.7|160695.1|160916.1|160738.9|160847.8|160650.8|32
1652056230000|2022-05-09 00:30:30|160865.5|160735.5|160861.5|160731.5|160909.3|160735.5|160859.8|160686.8|33
1652056240000|2022-05-09 00:30:40|160893.1|160691.8|160903.6|160686|160906.7|160694.5|160893.1|160685.3|29
1652056250000|2022-05-09 00:30:50|160900.3|160688.8|160905.2|160683.3|160908.9|160726|160855.4|160678.7|28
1652056260000|2022-05-09 00:31:00|160896|160693.7|160901.4|160687|160902.6|160730.1|160856.9|160684.9|32
1652056270000|2022-05-09 00:31:10|160900.4|160689.2|160904.3|160690.8|160904.3|160732.1|160858.8|160686.1|30
1652056280000|2022-05-09 00:31:20|160899.2|160695.5|160867.3|160737.3|160915.7|160737.3|160865.4|160686.4|31
1652056290000|2022-05-09 00:31:30|160865.6|160735.6|160914.4|160666.5|160919.9|160737.3|160865.6|160661.7|29
1652056300000|2022-05-09 00:31:40|160914.2|160666.9|160917.6|160697|160923.2|160705.4|160895.2|160666.2|26
1652056310000|2022-05-09 00:31:50|160910.9|160701.9|160918.2|160686.2|160927.4|160701.9|160904.6|160671.8|24
1652056320000|2022-05-09 00:32:00|160917.4|160681.2|160914.3|160694.4|160917.4|160703.6|160903.7|160681.2|32
1652056330000|2022-05-09 00:32:10|160915.8|160692.2|160906.5|160699.9|160915.8|160704.5|160906.4|160687.4|23
1652056340000|2022-05-09 00:32:20|160868.3|160738.3|160909|160701.1|160914.8|160745.5|160868.1|160689.9|22
1652056350000|2022-05-09 00:32:30|160907.1|160705.6|160940.3|160659.2|160940.3|160758.4|160866.4|160659.2|30
1652056360000|2022-05-09 00:32:40|160915.9|160681.9|160913.6|160701.2|160924.5|160747.4|160870.3|160679.9|35
1652056370000|2022-05-09 00:32:50|160921.3|160693.7|160905.6|160698.1|160922.2|160741.5|160866.6|160691|28
1652056380000|2022-05-09 00:33:00|160905.8|160698.8|160914.4|160704|160918.7|160710.9|160905.8|160695.5|35
1652056390000|2022-05-09 00:33:10|160914.2|160703.8|160904.5|160696.5|160924.2|160753.5|160860.5|160690.4|32
1652056400000|2022-05-09 00:33:20|160864.8|160734.8|160859.6|160729.6|160906.8|160737.2|160858.1|160687.2|31
1652056410000|2022-05-09 00:33:30|160903.4|160691.7|160914.5|160683|160914.5|160734.7|160858.3|160676.7|24
1652056420000|2022-05-09 00:33:40|160864.1|160734.1|160903.3|160690.3|160903.4|160734.5|160860.7|160688.5|24
1652056430000|2022-05-09 00:33:50|160911.3|160683.4|160897.7|160696.7|160911.3|160732.1|160860.7|160683|20
1652056440000|2022-05-09 00:34:00|160862.3|160732.3|160914|160685.8|160918.6|160746.5|160862.3|160683.4|30
1652056450000|2022-05-09 00:34:10|160920|160684|160870.7|160740.7|160920|160748.1|160870.6|160684|25
1652056460000|2022-05-09 00:34:20|160869.7|160739.7|160911.5|160690.6|160938.5|160744.7|160867.7|160657.7|29
1652056470000|2022-05-09 00:34:30|160871.5|160741.5|160900.7|160688.3|160906|160741.5|160863|160686.6|24
1652056480000|2022-05-09 00:34:40|160898.3|160691.6|160911.1|160697.8|160916|160728.9|160858.9|160689.2|22
1652056490000|2022-05-09 00:34:50|160913|160694.6|160905.5|160775.5|160942.9|160776.9|160905.1|160691.7|27
1652056500000|2022-05-09 00:35:00|160900.2|160770.2|160895.9|160765.9|160906.9|160776.9|160895|160765|36
1652056510000|2022-05-09 00:35:10|160895.3|160765.3|160893|160763|160899.3|160769.3|160891.7|160761.7|30
1652056520000|2022-05-09 00:35:20|160893.2|160763.2|160905.9|160775.9|160955.1|160784.8|160891.6|160734.1|31
1652056530000|2022-05-09 00:35:30|160943.1|160737.1|160906.9|160776.9|160944.7|160779.1|160902.8|160737.1|31
1652056540000|2022-05-09 00:35:40|160906.8|160776.8|160902.4|160772.4|160945.3|160779.2|160899.2|160733|31
1652056550000|2022-05-09 00:35:50|160905.5|160775.5|160910.2|160780.2|160910.2|160780.2|160904.7|160774.7|31
1652056560000|2022-05-09 00:36:00|160908.2|160778.2|160907.2|160777.2|160909.5|160779.5|160903.9|160773.9|30
1652056570000|2022-05-09 00:36:10|160907.4|160777.4|160904.4|160774.4|160909.3|160779.3|160904.4|160774.4|28
1652056580000|2022-05-09 00:36:20|160902.9|160772.9|160901.7|160771.7|160945|160772.9|160901|160727.8|19
1652056590000|2022-05-09 00:36:30|160901.9|160771.9|160935.8|160729.4|160940.7|160773.9|160895.7|160719.7|19
1652056600000|2022-05-09 00:36:40|160895.9|160765.9|160900.8|160770.8|160943.6|160774.3|160895.9|160733.7|21
1652056610000|2022-05-09 00:36:50|160901.1|160771.1|160903.6|160773.6|160942.3|160775.2|160901.1|160732|26
1652056620000|2022-05-09 00:37:00|160903.3|160773.3|160906.9|160776.9|160946.1|160776.9|160902.9|160732.6|28
1652056630000|2022-05-09 00:37:10|160907.2|160777.2|160904.6|160774.6|160953.3|160779.2|160903.3|160735.7|21
1652056640000|2022-05-09 00:37:20|160940.3|160739.4|160906.8|160776.8|160940.3|160776.8|160902.8|160739.4|23
1652056650000|2022-05-09 00:37:30|160907|160777|160909.5|160779.5|160912.3|160782.3|160907|160777|26
1652056660000|2022-05-09 00:37:40|160909.3|160779.3|160908.7|160778.7|160909.8|160779.8|160904|160774|32
1652056670000|2022-05-09 00:37:50|160908.2|160778.2|160908.2|160778.2|160950.7|160781.1|160905.6|160734.3|25
1652056680000|2022-05-09 00:38:00|160908.4|160778.4|160949.8|160744.8|160954.7|160786|160904.9|160733|32
1652056690000|2022-05-09 00:38:10|160914.5|160784.5|160911.5|160781.5|160952.2|160787.4|160911.5|160743.8|31
1652056700000|2022-05-09 00:38:20|160913|160783|160910.6|160780.6|160914|160784|160910|160780|29
1652056710000|2022-05-09 00:38:30|160910.5|160780.5|160911|160781|160949.3|160784.7|160910.3|160743.1|27
1652056720000|2022-05-09 00:38:40|160910.6|160780.6|160953.4|160736.4|160955.2|160782.6|160908.2|160732|30
1652056730000|2022-05-09 00:38:50|160909.9|160779.9|160911|160781|160951.9|160782.6|160905.5|160735.8|31
1652056740000|2022-05-09 00:39:00|160909.6|160779.6|160906.5|160776.5|160949.7|160786.4|160906.5|160736.2|30
1652056750000|2022-05-09 00:39:10|160907.2|160777.2|160905.4|160775.4|160945.4|160779.3|160902.2|160739.6|33
1652056760000|2022-05-09 00:39:20|160905.3|160775.3|160912.4|160782.4|160941.1|160785.5|160904.1|160737.4|27
1652056770000|2022-05-09 00:39:30|160912.1|160782.1|160917.3|160787.3|160951.9|160788.9|160911.3|160749.7|26
1652056780000|2022-05-09 00:39:40|160917.4|160787.4|160913|160783|160950|160788.2|160913|160748.4|18
1652056790000|2022-05-09 00:39:50|160913.2|160783.2|160912.4|160782.4|160914.7|160784.7|160909.6|160779.6|23
1652056800000|2022-05-09 00:40:00|160911.1|160781.1|160916.7|160786.7|160916.7|160786.7|160909.5|160779.5|28
1652056810000|2022-05-09 00:40:10|160910.5|160780.5|160909|160779|160947.3|160781.6|160905.4|160740.3|32
1652056820000|2022-05-09 00:40:20|160909.1|160779.1|160909|160779|160944.9|160782.8|160907.4|160744.6|27
1652056830000|2022-05-09 00:40:30|160908.8|160778.8|160910.5|160780.5|160947.7|160781.4|160908.8|160739.7|14
1652056840000|2022-05-09 00:40:40|160910.9|160780.9|160946.7|160731.5|160958.3|160783.6|160903.1|160713.4|23
1652056850000|2022-05-09 00:40:50|160905.3|160775.3|160904.4|160774.4|160943.2|160787.2|160904.4|160740.9|18
1652056860000|2022-05-09 00:41:00|160905.5|160775.5|160946.8|160727.7|160953.4|160778.7|160898.9|160724|29
1652056870000|2022-05-09 00:41:10|160963.6|160711.6|160905.8|160775.8|160963.6|160776.8|160903.9|160711.6|19
1652056880000|2022-05-09 00:41:20|160905.4|160775.4|160908.1|160778.1|160908.6|160778.6|160904.4|160774.4|6
1652056890000|2022-05-09 00:41:30|160944.8|160736.5|160907.6|160777.6|160944.8|160778.8|160906.4|160736.5|11
1652056900000|2022-05-09 00:41:40|160906|160776|160911|160781|160911.2|160781.2|160906|160776|10
1652056910000|2022-05-09 00:41:50|160910.6|160780.6|160946.7|160724.8|160946.7|160781.7|160901.4|160724.8|10
1652056920000|2022-05-09 00:42:00|160903.7|160773.7|160900|160770|160904.7|160774.7|160897.5|160767.5|13
1652056930000|2022-05-09 00:42:10|160897.9|160767.9|160899|160769|160899|160769|160897.8|160767.8|5
1652056940000|2022-05-09 00:42:20|160901.4|160771.4|160902.3|160772.3|160902.9|160772.9|160900.6|160770.6|9
1652056950000|2022-05-09 00:42:30|160902.7|160772.7|160903.3|160773.3|160904.3|160774.3|160902.2|160772.2|9
1652056960000|2022-05-09 00:42:40|160907.7|160777.7|160904.2|160774.2|160907.7|160777.7|160900.4|160770.4|11
1652056970000|2022-05-09 00:42:50|160904.3|160774.3|160938.2|160730.5|160946.3|160774.3|160899|160719.1|10
1652056980000|2022-05-09 00:43:00|160901.3|160771.3|160904.5|160774.5|160905.3|160775.3|160901.3|160771.3|18
1652056990000|2022-05-09 00:43:10|160905.3|160775.3|160905|160775|160941.8|160778.4|160903.8|160734.2|16
1652057000000|2022-05-09 00:43:20|160905.5|160775.5|160905.1|160775.1|160907.5|160777.5|160904.4|160774.4|8
1652057010000|2022-05-09 00:43:30|160942.9|160734.6|160907.4|160777.4|160942.9|160777.5|160902.4|160734.6|9
1652057020000|2022-05-09 00:43:40|160904.6|160774.6|160904.3|160774.3|160905.8|160775.8|160903.1|160773.1|10
1652057030000|2022-05-09 00:43:50|160903.9|160773.9|160897.4|160767.4|160903.9|160773.9|160896.3|160766.3|8
1652057040000|2022-05-09 00:44:00|160896.5|160766.5|160908.1|160698.8|160919.6|160766.5|160869.1|160696.4|34
1652057050000|2022-05-09 00:44:10|160908|160700.5|160908.5|160707.7|160922.1|160746.1|160876.1|160697.1|30
1652057060000|2022-05-09 00:44:20|160909.2|160707.4|160879.3|160749.3|160924.4|160749.3|160875.1|160700.2|30
1652057070000|2022-05-09 00:44:30|160878.5|160748.5|160920.1|160708.5|160921.5|160751.3|160878|160707|30
1652057080000|2022-05-09 00:44:40|160918.9|160709.9|160914.9|160714.8|160923.8|160714.8|160913.8|160705.5|27
1652057090000|2022-05-09 00:44:50|160916|160712.9|160875.8|160745.8|160920.8|160753.1|160874.9|160712.9|23
1652057100000|2022-05-09 00:45:00|160914.9|160704.6|160910|160700.4|160920.3|160711.6|160910|160697.9|31
1652057110000|2022-05-09 00:45:10|160910.7|160699.5|160903.2|160702.7|160927.1|160739.3|160866.1|160680.3|30
1652057120000|2022-05-09 00:45:20|160903.4|160700.2|160875.7|160745.7|160917.7|160746.2|160868|160690.8|28
1652057130000|2022-05-09 00:45:30|160875.1|160745.1|160915.8|160699.3|160917.3|160746.1|160872.5|160694.2|28
1652057140000|2022-05-09 00:45:40|160921.4|160693.4|160945.8|160669.3|160945.8|160742.7|160872.7|160669.3|23
1652057150000|2022-05-09 00:45:50|160941.7|160679.7|160899.7|160769.7|160947.8|160770.1|160874.2|160677.9|20
1652057160000|2022-05-09 00:46:00|160899.1|160769.1|160901.5|160771.5|160901.9|160771.9|160898.1|160768.1|14
1652057170000|2022-05-09 00:46:10|160900.8|160770.8|160912|160698.9|160928.9|160770.8|160898.4|160695.8|31
1652057180000|2022-05-09 00:46:20|160911.6|160699|160925.1|160704.9|160925.6|160749.6|160879.6|160696.6|32
1652057190000|2022-05-09 00:46:30|160927.2|160701.3|160918.9|160708.4|160927.2|160712.1|160913|160698.5|30
1652057200000|2022-05-09 00:46:40|160918.8|160708.3|160879.9|160749.9|160922.1|160749.9|160875.2|160701.8|33
1652057210000|2022-05-09 00:46:50|160918.9|160710.1|160872|160742|160923.1|160751.5|160871.4|160686.2|33
1652057220000|2022-05-09 00:47:00|160873.5|160743.5|160905.5|160688.8|160923.8|160743.7|160871.4|160680|33
1652057230000|2022-05-09 00:47:10|160908|160689|160895.6|160679.8|160916.1|160689|160890.4|160671.1|27
1652057240000|2022-05-09 00:47:20|160894|160677.4|160860.8|160730.8|160904.5|160732.6|160860.3|160677.4|17
1652057250000|2022-05-09 00:47:30|160860.9|160730.9|160864.5|160734.5|160898.9|160735|160860.3|160692|24
1652057260000|2022-05-09 00:47:40|160863.9|160733.9|160899.3|160682.2|160927|160734.4|160853|160669|31
1652057270000|2022-05-09 00:47:50|160915|160675.9|160905.8|160692.4|160915|160740.1|160865.8|160675.9|21
1652057280000|2022-05-09 00:48:00|160900|160698|160867.3|160737.3|160902.8|160737.3|160863.9|160695|21
1652057290000|2022-05-09 00:48:10|160903.5|160700.4|160870.9|160740.9|160903.5|160740.9|160862.9|160697.2|28
1652057300000|2022-05-09 00:48:20|160866|160736|160908.6|160695.2|160923.3|160741.7|160865.7|160690.3|28
1652057310000|2022-05-09 00:48:30|160916.3|160695.8|160908.2|160697.9|160916.3|160738.4|160862.7|160691.5|28
1652057320000|2022-05-09 00:48:40|160868.2|160738.2|160871.5|160741.5|160907.5|160741.5|160861.9|160691.1|15
1652057330000|2022-05-09 00:48:50|160911.6|160702.2|160908.8|160700|160911.6|160743|160868.7|160700|28
1652057340000|2022-05-09 00:49:00|160905.6|160703.2|160871.3|160741.3|160908.3|160741.3|160864.8|160699.3|20
1652057350000|2022-05-09 00:49:10|160871.1|160741.1|160867.7|160737.7|160917.1|160741.4|160865.8|160694.2|20
1652057360000|2022-05-09 00:49:20|160868.1|160738.1|160877.6|160747.6|160921.7|160750.5|160867.4|160694.2|29
1652057370000|2022-05-09 00:49:30|160875.6|160745.6|160897.3|160767.3|160935.4|160769.5|160875.6|160709|21
1652057380000|2022-05-09 00:49:40|160897.5|160767.5|160897.5|160767.5|160899|160769|160897.2|160767.2|10
1652057390000|2022-05-09 00:49:50|160896.8|160766.8|160900.2|160770.2|160900.7|160770.7|160896.8|160766.8|10
1652057400000|2022-05-09 00:50:00|160899.7|160769.7|160901.7|160771.7|160939.8|160775|160899.3|160735.1|24
1652057410000|2022-05-09 00:50:10|160901.3|160771.3|160904.5|160774.5|160904.8|160774.8|160901.3|160771.3|20
1652057420000|2022-05-09 00:50:20|160904.7|160774.7|160906.4|160776.4|160906.8|160776.8|160900.7|160770.7|28
1652057430000|2022-05-09 00:50:30|160964.1|160717.9|160976.8|160776.4|160991.4|160817.3|160936.5|160717.9|34
1652057440000|2022-05-09 00:50:40|160978.9|160776.3|160943|160813|160983.1|160813.8|160940.8|160772.6|30
1652057450000|2022-05-09 00:50:50|160940.8|160810.8|160944.7|160814.7|160981.7|160815.6|160939.5|160771.4|30
1652057460000|2022-05-09 00:51:00|160979.3|160778.8|160946.8|160816.8|160982.2|160819.5|160943.5|160778.8|28
1652057470000|2022-05-09 00:51:10|160945.2|160815.2|160946.5|160816.5|160988.1|160819.4|160939.8|160764.3|34
1652057480000|2022-05-09 00:51:20|160952.6|160822.6|160985.7|160778.3|161019.6|160838|160944.7|160751.8|34
1652057490000|2022-05-09 00:51:30|160983.2|160780|160947.4|160817.4|160987.4|160817.4|160943.2|160773.6|36
1652057500000|2022-05-09 00:51:40|160947.5|160817.5|160952.8|160822.8|160987.9|160822.8|160947.5|160781.2|26
1652057510000|2022-05-09 00:51:50|160992.6|160789.8|160984.6|160777.6|160996.9|160829.4|160943.5|160767.6|34
1652057520000|2022-05-09 00:52:00|160986.6|160780.5|160980.2|160776.8|160986.6|160820.9|160942.2|160774.7|35
1652057530000|2022-05-09 00:52:10|160944|160814|160981.2|160774.3|160987.1|160817.1|160944|160774.3|26
1652057540000|2022-05-09 00:52:20|160980.2|160773.3|160977|160774.5|160980.7|160810.1|160940.1|160764|30
1652057550000|2022-05-09 00:52:30|160975.7|160775|160973.1|160764.9|160976.6|160775|160966.8|160759.5|38
1652057560000|2022-05-09 00:52:40|160973.2|160765.8|160981.8|160754|160994|160806.2|160936.2|160747|29
1652057570000|2022-05-09 00:52:50|160980.4|160753.3|160973.8|160766.5|160980.4|160766.5|160964.9|160752.5|34
1652057580000|2022-05-09 00:53:00|160972.8|160766.4|160969.7|160765.4|160972.8|160804.9|160934.9|160762.8|32
1652057590000|2022-05-09 00:53:10|160970.7|160765.9|160976.8|160761.1|160982.1|160766|160963.2|160741.9|32
1652057600000|2022-05-09 00:53:20|160976.6|160761.3|160986.5|160777.7|160987.9|160779.4|160974.8|160761.3|35
1652057610000|2022-05-09 00:53:30|160987.3|160778.7|160992.1|160775.6|160993.8|160782.7|160984.3|160772.9|32
1652057620000|2022-05-09 00:53:40|160992.6|160775.7|160985.7|160761.8|160992.6|160780.6|160979.4|160757.9|34
1652057630000|2022-05-09 00:53:50|160977|160770.7|160999.7|160766.7|161013.2|160789.2|160977|160758.4|32
1652057640000|2022-05-09 00:54:00|160999.9|160769|160987.6|160783.9|160999.9|160783.9|160987.6|160769|33
1652057650000|2022-05-09 00:54:10|160989.8|160782.8|160985|160775.4|160989.8|160817.3|160947.3|160775.4|31
1652057660000|2022-05-09 00:54:20|160984.4|160776.8|160983.6|160783.2|160986.4|160820.8|160940.3|160769.5|34
1652057670000|2022-05-09 00:54:30|160948.5|160818.5|160912.4|160782.4|160987.8|160819.5|160912.2|160722.8|36
1652057680000|2022-05-09 00:54:40|160911.5|160781.5|160913.4|160783.4|160951|160785.1|160911.5|160745.4|22
1652057690000|2022-05-09 00:54:50|160912.9|160782.9|160911.2|160781.2|160913.8|160783.8|160910.9|160780.9|20
1652057700000|2022-05-09 00:55:00|160910.9|160780.9|160910.2|160780.2|160949|160784.7|160908.5|160736.7|17
1652057710000|2022-05-09 00:55:10|160910.6|160780.6|160951.5|160713.9|160951.5|160782.1|160897.2|160713.3|23
1652057720000|2022-05-09 00:55:20|160958.1|160722|160912.6|160782.6|160958.1|160784.1|160908.3|160722|20
1652057730000|2022-05-09 00:55:30|160911.5|160781.5|160911.1|160781.1|160949.8|160782.3|160910.2|160740|12
1652057740000|2022-05-09 00:55:40|160911.2|160781.2|160909.8|160779.8|160945.8|160781.4|160909.8|160743.5|9
1652057750000|2022-05-09 00:55:50|160910.4|160780.4|160910.3|160780.3|160910.9|160780.9|160908.9|160778.9|10
1652057760000|2022-05-09 00:56:00|160910.7|160780.7|160949.2|160747.2|160952.1|160781.7|160908.4|160744.9|22
1652057770000|2022-05-09 00:56:10|160949|160782.7|160908|160778|160950.3|160782.7|160906.4|160737.7|21
1652057780000|2022-05-09 00:56:20|160956.1|160731.2|160916.5|160786.5|160966.1|160787|160913.4|160720|26
1652057790000|2022-05-09 00:56:30|160951.8|160751.7|160917.3|160787.3|160955.9|160788.1|160913.3|160747.3|31
1652057800000|2022-05-09 00:56:40|160918.1|160788.1|160918.2|160788.2|160921.6|160791.6|160917.5|160787.5|24
1652057810000|2022-05-09 00:56:50|160918.8|160788.8|160918.8|160788.8|160922.6|160792.6|160915.2|160785.2|33
1652057820000|2022-05-09 00:57:00|160918.1|160788.1|160914.5|160784.5|160920.1|160790.1|160914.5|160784.5|30
1652057830000|2022-05-09 00:57:10|160914.7|160784.7|160965.3|160749.4|160978.4|160800.8|160913|160745.9|32
1652057840000|2022-05-09 00:57:20|160922.6|160792.6|160925.6|160795.6|160929.9|160799.9|160921.9|160791.9|30
1652057850000|2022-05-09 00:57:30|160927.3|160797.3|160923.3|160793.3|160929.5|160799.5|160922.5|160792.5|30
1652057860000|2022-05-09 00:57:40|160923.4|160793.4|160922.7|160792.7|160927.3|160797.3|160921.1|160791.1|24
1652057870000|2022-05-09 00:57:50|160924.6|160794.6|160922.3|160792.3|160958.2|160798.7|160922.1|160755.6|24
1652057880000|2022-05-09 00:58:00|160922.7|160792.7|160924.7|160794.7|160928.8|160798.8|160920.2|160790.2|30
1652057890000|2022-05-09 00:58:10|160924.5|160794.5|160926.1|160796.1|160934.4|160804.4|160922.5|160792.5|30
1652057900000|2022-05-09 00:58:20|160926.9|160796.9|160927.2|160797.2|160928.9|160798.9|160923.3|160793.3|29
1652057910000|2022-05-09 00:58:30|160925.2|160795.2|160928.9|160798.9|160929.7|160799.7|160924.2|160794.2|25
1652057920000|2022-05-09 00:58:40|160929.2|160799.2|160931.5|160801.5|160936.1|160806.1|160921.4|160791.4|25
1652057930000|2022-05-09 00:58:50|160929.3|160799.3|160920.9|160790.9|160974.5|160806.4|160920.4|160748.9|29
1652057940000|2022-05-09 00:59:00|160955.7|160755.6|160934.5|160804.5|160973.7|160810.5|160920.8|160746.3|23
1652057950000|2022-05-09 00:59:10|160931.1|160801.1|160925.6|160795.6|160931.1|160801.1|160923.5|160793.5|30
1652057960000|2022-05-09 00:59:20|160925.7|160795.7|160924.6|160794.6|160974.6|160796.8|160918.3|160741.8|34
1652057970000|2022-05-09 00:59:30|160924.5|160794.5|160922.3|160792.3|160963.3|160795.5|160922.3|160753.6|30
1652057980000|2022-05-09 00:59:40|160922|160792|160924.1|160794.1|160959.5|160794.7|160921.1|160754.4|25
1652057990000|2022-05-09 00:59:50|160924|160794|160929.4|160799.4|160929.8|160799.8|160923.9|160793.9|24
1652058000000|2022-05-09 01:00:00|160928.5|160798.5|160924.9|160794.9|160965.1|160799.8|160921.3|160752.1|35
1652058010000|2022-05-09 01:00:10|160923.7|160793.7|160918.2|160788.2|160965.5|160796.7|160917.6|160749.3|30
1652058020000|2022-05-09 01:00:20|160919.4|160789.4|160932.8|160802.8|160932.8|160802.8|160918.7|160788.7|31
1652058030000|2022-05-09 01:00:30|160943.7|160813.7|160926.4|160796.4|160970.1|160813.7|160923.7|160751.9|38
1652058040000|2022-05-09 01:00:40|160962|160761.6|160939.9|160809.9|160971.5|160812.8|160933.5|160761.6|37
1652058050000|2022-05-09 01:00:50|160940.7|160810.7|161046.4|160916.4|161082.1|160926.8|160937.5|160779|32
1652058060000|2022-05-09 01:01:00|161048.1|160918.1|161044.6|160914.6|161048.1|160918.1|161032.7|160902.7|34
1652058070000|2022-05-09 01:01:10|161040.8|160910.8|161043.1|160913.1|161053.5|160923.5|161040.8|160910.8|36
1652058080000|2022-05-09 01:01:20|161041.6|160911.6|161047.8|160917.8|161053.3|160923.3|161038.5|160908.5|34
1652058090000|2022-05-09 01:01:30|161047|160917|161047.1|160917.1|161049.8|160919.8|161046.7|160916.7|31
1652058100000|2022-05-09 01:01:40|161046.8|160916.8|161051.5|160921.5|161051.5|160921.5|161046.8|160916.8|23
1652058110000|2022-05-09 01:01:50|161054|160924|161058.6|160928.6|161081.5|160930.5|161044.9|160877.3|34
1652058120000|2022-05-09 01:02:00|161055|160925|161142.5|161012.5|161208.9|161056.7|161052.7|160922.7|38
1652058130000|2022-05-09 01:02:10|161170.2|160962.5|161169.1|160964.2|161184.4|161005.8|161123.8|160938.2|39
1652058140000|2022-05-09 01:02:20|161135.8|161005.8|161179.1|160966.6|161185.8|161013.6|161127.8|160950.7|38
1652058150000|2022-05-09 01:02:30|161180.5|160968.8|161188.6|160974.4|161199.7|160986|161180.5|160949.4|36
1652058160000|2022-05-09 01:02:40|161184.2|160976.5|161143.5|161013.5|161193.1|161016.2|161140.1|160956.8|39
1652058170000|2022-05-09 01:02:50|161140|161010|161185.2|160965.8|161189.2|161012|161140|160956.7|37
1652058180000|2022-05-09 01:03:00|161183.5|160968.6|161178.1|160975.8|161192.3|160985.4|161169.4|160963.5|39
1652058190000|2022-05-09 01:03:10|161179.4|160976.7|161185.3|160977.6|161193|160984.9|161178.6|160976.7|36
1652058200000|2022-05-09 01:03:20|161187.2|160978.9|161199.4|160983.5|161212|161039.5|161157.6|160978.8|39
1652058210000|2022-05-09 01:03:30|161199.5|160992.6|161186.4|160983.2|161202.1|160996.2|161186.4|160979.6|36
1652058220000|2022-05-09 01:03:40|161188.8|160984.7|161192|160982.5|161205.9|160987|161187.7|160959.4|40
1652058230000|2022-05-09 01:03:50|161197.9|160983.1|161205|161004.2|161226.7|161057.9|161154.5|160983.1|40
1652058240000|2022-05-09 01:04:00|161205.2|161002.4|161238.9|161010|161241.3|161064.1|161179.7|160998.4|39
1652058250000|2022-05-09 01:04:10|161235.6|161017.4|161219.2|161006.4|161240.1|161061.1|161178.5|160998|40
1652058260000|2022-05-09 01:04:20|161223.7|161009.7|161199.9|160997.8|161229.6|161052.6|161165|160994.7|40
1652058270000|2022-05-09 01:04:30|161204.9|160995.9|161210.9|161007.4|161229.5|161041.9|161171.9|160987.4|39
1652058280000|2022-05-09 01:04:40|161211.9|161007.5|161214.1|161002.8|161215.4|161045.3|161172.5|160999.3|39
1652058290000|2022-05-09 01:04:50|161216.1|161001.8|161193.1|160985.3|161216.1|161029.5|161149.6|160981|39
1652058300000|2022-05-09 01:05:00|161188.2|160985.9|161192.8|160983.2|161227.3|161029.8|161150.9|160964.3|38
1652058310000|2022-05-09 01:05:10|161152.4|161022.4|161197.6|160997.6|161198.5|161028.3|161152.4|160981.7|39
1652058320000|2022-05-09 01:05:20|161200.1|160992.4|161195.4|160989.4|161200.1|160993.3|161184.8|160978.6|40
1652058330000|2022-05-09 01:05:30|161203|160992.3|161191.3|160988.1|161203.5|161030.8|161154.5|160987.7|35
1652058340000|2022-05-09 01:05:40|161156|161026|161167.3|160964.4|161197.1|161026|161127.1|160932.2|39
1652058350000|2022-05-09 01:05:50|161126.3|160996.3|161090.5|160960.5|161186|160999.6|161088.3|160916.5|40
1652058360000|2022-05-09 01:06:00|161131.8|160919.5|161146.6|160933.6|161157.8|160986.8|161106.3|160918.1|40
1652058370000|2022-05-09 01:06:10|161147.5|160938.4|161160.3|160924.8|161164.3|160940.4|161139.4|160916.3|37
1652058380000|2022-05-09 01:06:20|161157.6|160929|161133|160929.8|161159.4|160930|161130|160907.4|39
1652058390000|2022-05-09 01:06:30|161139.3|160923.3|161151.3|160923.9|161151.3|160929.2|161133.5|160907|39
1652058400000|2022-05-09 01:06:40|161153.1|160921.3|161143.4|160940.5|161165|160940.5|161143.4|160917|39
1652058410000|2022-05-09 01:06:50|161140.4|160937.1|161148.6|160931.3|161158.9|160942.1|161140.4|160919.8|34
1652058420000|2022-05-09 01:07:00|161147.6|160933.5|161168.3|161038.3|161229|161044.1|161130.2|160922.2|39
1652058430000|2022-05-09 01:07:10|161170.6|161040.6|161164.5|161034.5|161204.9|161041|161164|161004.6|36
1652058440000|2022-05-09 01:07:20|161164.4|161034.4|161162.4|161032.4|161167.4|161037.4|161155|161025|36
1652058450000|2022-05-09 01:07:30|161159.7|161029.7|161155.7|161025.7|161197.3|161034.5|161155.7|160992.1|32
1652058460000|2022-05-09 01:07:40|161154.1|161024.1|161102|160972|161159.6|161029.6|161071.2|160905.9|36
1652058470000|2022-05-09 01:07:50|161099.6|160969.6|161108.4|160978.4|161141.7|160980.6|161099.6|160936.7|37
1652058480000|2022-05-09 01:08:00|161106.4|160976.4|161098.8|160892.2|161147.2|160976.9|161050.8|160871.1|37
1652058490000|2022-05-09 01:08:10|161056.9|160926.9|161090.1|160884.2|161105.8|160931.9|161056.9|160881.2|36
1652058500000|2022-05-09 01:08:20|161090.7|160884.5|161083.2|160848.5|161091.7|160917.2|161045.8|160836.5|39
1652058510000|2022-05-09 01:08:30|161092.4|160841.2|161096.1|160850.6|161097|160895.7|161025.7|160818.6|40
1652058520000|2022-05-09 01:08:40|161091.4|160853.7|161072|160840.2|161099.5|160857.7|161062.4|160832|39
1652058530000|2022-05-09 01:08:50|161072.1|160840.3|161024.1|160894.1|161074.1|160894.1|161021.1|160840.3|36
1652058540000|2022-05-09 01:09:00|161074.1|160844.8|161091.1|160879.3|161116.1|160893.6|161068.9|160844.8|39
1652058550000|2022-05-09 01:09:10|161089.5|160881.1|161114.2|160900|161126|160947.6|161067.4|160877.5|39
1652058560000|2022-05-09 01:09:20|161114.1|160900.4|161111.1|160896.9|161116.9|160903.9|161106.2|160895.3|35
1652058570000|2022-05-09 01:09:30|161107.9|160902.7|161113.9|160904|161118.4|160907|161107.9|160900.9|37
1652058580000|2022-05-09 01:09:40|161117.5|160902.4|161117.5|160907.8|161121.3|160910.6|161111.2|160902.3|35
1652058590000|2022-05-09 01:09:50|161115.9|160909.8|161170.5|160959.7|161191.3|160966.5|161081.6|160905.8|36
1652058600000|2022-05-09 01:10:00|161127.6|160997.6|161163.3|160957|161177.1|161005|161125.1|160944.2|40
1652058610000|2022-05-09 01:10:10|161168.1|160956.8|161179.5|160950.1|161186.4|160962.5|161163.8|160942.5|37
1652058620000|2022-05-09 01:10:20|161178.7|160951.2|161190.5|160956.4|161191.6|160964.8|161170.6|160949.5|35
1652058630000|2022-05-09 01:10:30|161187.1|160960.9|161185.5|160974.2|161201|160976.7|161179.2|160952.9|34
1652058640000|2022-05-09 01:10:40|161186|160972.9|161156.4|160952.1|161205.7|161003.2|161125.1|160923.3|37
1652058650000|2022-05-09 01:10:50|161159|160947.9|161162.5|160960.9|161165.2|160996|161117.7|160947.1|40
1652058660000|2022-05-09 01:11:00|161166.1|160958|161169.7|160952.3|161177.7|160998.1|161124|160949.7|37
1652058670000|2022-05-09 01:11:10|161170.3|160952.5|161125.8|160995.8|161171.1|160995.9|161124.7|160950.8|39
1652058680000|2022-05-09 01:11:20|161124.3|160994.3|161162.7|160961.3|161169|161000.1|161124.2|160954.2|32
1652058690000|2022-05-09 01:11:30|161127.6|160997.6|161181|160958.5|161182.7|161007|161123.7|160956.6|39
1652058700000|2022-05-09 01:11:40|161181.9|160957.5|161188.2|160967.1|161199.2|160974|161178.5|160952.8|38
1652058710000|2022-05-09 01:11:50|161189|160969.2|161182|160962.3|161191.8|160969.2|161178.8|160950.5|39
1652058720000|2022-05-09 01:12:00|161182.5|160962.5|161162.7|160950.9|161184.3|160993.1|161117.2|160944.6|40
1652058730000|2022-05-09 01:12:10|161120.2|160990.2|161169.7|160956.3|161173.4|160990.2|161120.2|160937.6|35
1652058740000|2022-05-09 01:12:20|161166.3|160958.3|161161.3|160950.8|161169.6|160959.9|161159.4|160950.8|38
1652058750000|2022-05-09 01:12:30|161159.7|160951.8|161116.7|160986.7|161163.2|160991.6|161116.4|160944.1|32
1652058760000|2022-05-09 01:12:40|161116.8|160986.8|161123.8|160993.8|161173.8|160999.4|161116.7|160938.1|38
1652058770000|2022-05-09 01:12:50|161122.8|160992.8|161121.4|160911.5|161169.7|160999.8|161079|160896.5|38
1652058780000|2022-05-09 01:13:00|161121.5|160911.2|161122.8|160916.6|161129.2|160952.4|161082.4|160900.7|39
1652058790000|2022-05-09 01:13:10|161123|160917.2|161096.1|160966.1|161133.9|160967.2|161086.7|160912.7|34
1652058800000|2022-05-09 01:13:20|161096.2|160966.2|161092|160962|161096.2|160966.2|161090.4|160960.4|29
1652058810000|2022-05-09 01:13:30|161089.8|160959.8|161092.5|160962.5|161128|160963.4|161089.2|160926.1|30
1652058820000|2022-05-09 01:13:40|161092.6|160962.6|161118.5|160988.5|161164.3|160995.3|161091|160959.1|37
1652058830000|2022-05-09 01:13:50|161118.8|160988.8|161143.6|161013.6|161184.1|161022|161118.8|160953.8|36
1652058840000|2022-05-09 01:14:00|161146|161016|161148.6|161018.6|161187.4|161020.8|161144.9|160968.3|37
1652058850000|2022-05-09 01:14:10|161183|160982.7|161151.2|161021.2|161183|161022|161145.7|160982.7|36
1652058860000|2022-05-09 01:14:20|161151.9|161021.9|161149.7|161019.7|161197.5|161030.6|161147.5|160981.5|39
1652058870000|2022-05-09 01:14:30|161151.4|161021.4|161146.4|161016.4|161181.8|161022.7|161143.3|160970.4|37
1652058880000|2022-05-09 01:14:40|161146.3|161016.3|161150.5|161020.5|161185.5|161021.4|161145.2|160984.1|33
1652058890000|2022-05-09 01:14:50|161150.4|161020.4|161151.6|161021.6|161187|161022.4|161147.3|160987|26
1652058900000|2022-05-09 01:15:00|161151.7|161021.7|161151.7|161021.7|161152.6|161022.6|161148.8|161018.8|34
1652058910000|2022-05-09 01:15:10|161149.6|161019.6|161151|161021|161185.7|161023.2|161149.1|160984.1|35
1652058920000|2022-05-09 01:15:20|161150.6|161020.6|161150.5|161020.5|161153|161023|161146.3|161016.3|31
1652058930000|2022-05-09 01:15:30|161151.5|161021.5|161147.7|161017.7|161151.5|161021.5|161147.1|161017.1|33
1652058940000|2022-05-09 01:15:40|161147.4|161017.4|161150.5|161020.5|161153.8|161023.8|161147.3|161017.3|30
1652058950000|2022-05-09 01:15:50|161149.4|161019.4|161151.2|161021.2|161152.4|161022.4|161147.5|161017.5|27
1652058960000|2022-05-09 01:16:00|161150.8|161020.8|161189|160988.9|161190.4|161027|161149|160987.1|29
1652058970000|2022-05-09 01:16:10|161153.7|161023.7|161154.2|161024.2|161203.7|161031.3|161150.3|160975.7|30
1652058980000|2022-05-09 01:16:20|161153.8|161023.8|161157.6|161027.6|161160.5|161030.5|161147.5|161017.5|35
1652058990000|2022-05-09 01:16:30|161156.6|161026.6|161156.7|161026.7|161158.3|161028.3|161153.3|161023.3|29
1652059000000|2022-05-09 01:16:40|161156.8|161026.8|161158.7|161028.7|161159.8|161029.8|161151|161021|34
1652059010000|2022-05-09 01:16:50|161159.4|161029.4|161152.2|161022.2|161160|161030|161150.7|161020.7|36
1652059020000|2022-05-09 01:17:00|161151.8|161021.8|161148|161018|161154|161024|161146.5|161016.5|29
1652059030000|2022-05-09 01:17:10|161148.3|161018.3|161152.4|161022.4|161152.4|161022.4|161148.3|161018.3|30
1652059040000|2022-05-09 01:17:20|161153.2|161023.2|161147|161017|161187.1|161023.7|161145.1|160979.6|38
1652059050000|2022-05-09 01:17:30|161148.7|161018.7|161147.6|161017.6|161151.6|161021.6|161145.5|161015.5|29
1652059060000|2022-05-09 01:17:40|161150.3|161020.3|161151.7|161021.7|161152.8|161022.8|161145.8|161015.8|32
1652059070000|2022-05-09 01:17:50|161150|161020|161153.4|161023.4|161153.4|161023.4|161146|161016|28
1652059080000|2022-05-09 01:18:00|161152.9|161022.9|161150.9|161020.9|161154.9|161024.9|161150.2|161020.2|30
1652059090000|2022-05-09 01:18:10|161151.1|161021.1|161145.9|161015.9|161155.1|161025.1|161145.9|161015.9|27
1652059100000|2022-05-09 01:18:20|161146.9|161016.9|161158.8|161028.8|161200.9|161034.6|161146.9|160975|29
1652059110000|2022-05-09 01:18:30|161155.4|161025.4|161155.8|161025.8|161156.6|161026.6|161151.3|161021.3|28
1652059120000|2022-05-09 01:18:40|161155.9|161025.9|161152|161022|161182.3|161026.7|161147.1|160978.6|30
1652059130000|2022-05-09 01:18:50|161181.3|160975.1|161150.3|161020.3|161190.2|161032.3|161148|160975.1|31
1652059140000|2022-05-09 01:19:00|161151.3|161021.3|161138.1|161008.1|161166.5|161022.4|161134.3|160955|31
1652059150000|2022-05-09 01:19:10|161139.1|161009.1|161126.4|160996.4|161161.8|161013.3|161115.7|160947.5|36
1652059160000|2022-05-09 01:19:20|161165.2|160956.4|161132.2|161002.2|161167.5|161003.3|161125.5|160954.9|34
1652059170000|2022-05-09 01:19:30|161133|161003|161131.9|161001.9|161168.3|161003.4|161131.1|160965|26
1652059180000|2022-05-09 01:19:40|161131.7|161001.7|161129.7|160999.7|161164.8|161001.7|161126.6|160963.6|30
1652059190000|2022-05-09 01:19:50|161130.1|161000.1|161170|160967.6|161183.9|161014.5|161130.1|160953.8|32
1652059200000|2022-05-09 01:20:00|161132.7|161002.7|161135|161005|161174.9|161007.2|161131.9|160970.1|35
1652059210000|2022-05-09 01:20:10|161135.4|161005.4|161127.9|160997.9|161164.1|161005.9|161127.4|160963|30
1652059220000|2022-05-09 01:20:20|161126.8|160996.8|161122.7|160992.7|161127|160997|161115.2|160985.2|36
1652059230000|2022-05-09 01:20:30|161115.4|160985.4|161124.1|160994.1|161125.5|160995.5|161115.4|160985.4|27
1652059240000|2022-05-09 01:20:40|161124.7|160994.7|161125.2|160995.2|161127.9|160997.9|161124.7|160994.7|23
1652059250000|2022-05-09 01:20:50|161123.6|160993.6|161166.2|160951.2|161166.6|160997|161121|160938.3|30
1652059260000|2022-05-09 01:21:00|161134.4|161004.4|161130.8|161000.8|161170.2|161004.4|161130|160958.5|30
1652059270000|2022-05-09 01:21:10|161130.4|161000.4|161139.4|161009.4|161172.3|161009.4|161130|160961.7|32
1652059280000|2022-05-09 01:21:20|161139.2|161009.2|161157.7|161027.7|161187.8|161028.3|161133.9|160977.2|32
1652059290000|2022-05-09 01:21:30|161156.5|161026.5|161153.1|161023.1|161194.5|161037.2|161149|160986.5|36
1652059300000|2022-05-09 01:21:40|161151.1|161021.1|161151.2|161021.2|161200.4|161030.3|161147.4|160969.8|36
1652059310000|2022-05-09 01:21:50|161153.1|161023.1|161159.1|161029.1|161193.3|161037.7|161151.5|160983|36
1652059320000|2022-05-09 01:22:00|161155.9|161025.9|161145|161015|161156.1|161026.1|161135.1|161005.1|37
1652059330000|2022-05-09 01:22:10|161145.5|161015.5|161148.7|161018.7|161187.8|161025.6|161130.5|160970.3|38
1652059340000|2022-05-09 01:22:20|161149.3|161019.3|161157.6|161027.6|161158.2|161028.2|161147.6|161017.6|34
1652059350000|2022-05-09 01:22:30|161156.3|161026.3|161150.4|161020.4|161191.7|161027.4|161149.7|160983.5|36
1652059360000|2022-05-09 01:22:40|161151|161021|161145.7|161015.7|161152.9|161022.9|161145.7|161015.7|28
1652059370000|2022-05-09 01:22:50|161146.3|161016.3|161155.9|161025.9|161191.4|161027.7|161145.6|160976.5|31
1652059380000|2022-05-09 01:23:00|161153.2|161023.2|161151.8|161021.8|161155.7|161025.7|161148.9|161018.9|30
1652059390000|2022-05-09 01:23:10|161150.7|161020.7|161152.2|161022.2|161182.8|161024.3|161143.9|160981.1|33
1652059400000|2022-05-09 01:23:20|161152.3|161022.3|161152.7|161022.7|161154.3|161024.3|161151.1|161021.1|23
1652059410000|2022-05-09 01:23:30|161152.8|161022.8|161149.7|161019.7|161155.4|161025.4|161149.7|161019.7|21
1652059420000|2022-05-09 01:23:40|161149.8|161019.8|161150|161020|161190.7|161023.8|161145.5|160981.8|31
1652059430000|2022-05-09 01:23:50|161149.4|161019.4|161154.1|161024.1|161191.5|161027|161145.9|160977.9|31
1652059440000|2022-05-09 01:24:00|161153.7|161023.7|161154|161024|161185.9|161027.8|161148|160982.3|31
1652059450000|2022-05-09 01:24:10|161155.6|161025.6|161149.2|161019.2|161160.2|161030.2|161149.2|161019.2|32
1652059460000|2022-05-09 01:24:20|161152.6|161022.6|161151.6|161021.6|161155.4|161025.4|161146.7|161016.7|29
1652059470000|2022-05-09 01:24:30|161150.5|161020.5|161147.3|161017.3|161154.1|161024.1|161146|161016|30
1652059480000|2022-05-09 01:24:40|161146.7|161016.7|161139.8|161009.8|161182.2|161020|161134.2|160971|33
1652059490000|2022-05-09 01:24:50|161144.1|161014.1|161154.7|161024.7|161156.2|161026.2|161144.1|161014.1|29
1652059500000|2022-05-09 01:25:00|161154.3|161024.3|161150.9|161020.9|161155.7|161025.7|161150.5|161020.5|27
1652059510000|2022-05-09 01:25:10|161151.6|161021.6|161151.7|161021.7|161188.4|161024|161146.9|160983.3|28
1652059520000|2022-05-09 01:25:20|161151.1|161021.1|161151.2|161021.2|161200.6|161026.8|161145|160969.5|30
1652059530000|2022-05-09 01:25:30|161150|161020|161143.4|161013.4|161186.4|161021.1|161135.9|160974.7|38
1652059540000|2022-05-09 01:25:40|161144.8|161014.8|161126.4|160996.4|161177.4|161014.8|161121.4|160949.1|34
1652059550000|2022-05-09 01:25:50|161133.6|161003.6|161129|160999|161168|161003.6|161125.3|160962.4|31
1652059560000|2022-05-09 01:26:00|161128.7|160998.7|161128.5|160998.5|161166.4|161000.2|161125.9|160962.2|28
1652059570000|2022-05-09 01:26:10|161129|160999|161133.9|161003.9|161190.6|161010.5|161127.8|160953.4|28
1652059580000|2022-05-09 01:26:20|161132.6|161002.6|161142|161012|161179.7|161012|161125.9|160959.1|27
1652059590000|2022-05-09 01:26:30|161137.8|161007.8|161176.1|160965.1|161187.8|161007.8|161125.4|160939.6|37
1652059600000|2022-05-09 01:26:40|161171.3|160967.7|161136|161006|161180.1|161009.3|161126.5|160948.7|35
1652059610000|2022-05-09 01:26:50|161173.6|160970|161141.5|161011.5|161173.6|161011.6|161134.1|160967.3|25
1652059620000|2022-05-09 01:27:00|161139.9|161009.9|161175.7|160972.4|161176.7|161011.6|161137.5|160972.2|26
1652059630000|2022-05-09 01:27:10|161174.5|160974.1|161142.5|161012.5|161202|161012.8|161134.1|160938|31
1652059640000|2022-05-09 01:27:20|161140.6|161010.6|161139.5|161009.5|161191.7|161019.8|161132.7|160934.5|34
1652059650000|2022-05-09 01:27:30|161128.6|160998.6|161132.5|161002.5|161182|161008.5|161128.6|160956.7|25
1652059660000|2022-05-09 01:27:40|161134.3|161004.3|161170.4|160964.4|161178|161014.6|161128.5|160951.4|29
1652059670000|2022-05-09 01:27:50|161170.5|160968.1|161135|161005|161172.9|161008.2|161131.3|160963.1|25
1652059680000|2022-05-09 01:28:00|161135.1|161005.1|161139.3|161009.3|161173.1|161009.6|161134.4|160972.8|32
1652059690000|2022-05-09 01:28:10|161139.2|161009.2|161189.8|160965.7|161189.8|161018.4|161139.2|160965.7|31
1652059700000|2022-05-09 01:28:20|161185.5|160970|161183.3|160972.2|161188.1|161019.7|161144.5|160966|31
1652059710000|2022-05-09 01:28:30|161184|160974.6|161153.1|161023.1|161187.5|161027.4|161148.4|160968.3|30
1652059720000|2022-05-09 01:28:40|161154.4|161024.4|161152.6|161022.6|161187.2|161024.4|161146.4|160967.2|29
1652059730000|2022-05-09 01:28:50|161185.4|160982.3|161155.9|161025.9|161185.4|161026.9|161146.5|160982.3|33
1652059740000|2022-05-09 01:29:00|161154.8|161024.8|161151.9|161021.9|161190.8|161026.7|161150|160989.5|37
1652059750000|2022-05-09 01:29:10|161152.8|161022.8|161173.5|161043.5|161196.1|161043.5|161152.3|160979.9|36
1652059760000|2022-05-09 01:29:20|161169.8|161039.8|161167.9|161037.9|161175.1|161045.1|161163.3|161033.3|29
1652059770000|2022-05-09 01:29:30|161167.6|161037.6|161174|161044|161174.1|161044.1|161167.6|161037.6|30
1652059780000|2022-05-09 01:29:40|161175.2|161045.2|161168.7|161038.7|161175.2|161045.2|161168.4|161038.4|21
1652059790000|2022-05-09 01:29:50|161167.8|161037.8|161169.8|161039.8|161181.3|161051.3|161164.5|161034.5|29
1652059800000|2022-05-09 01:30:00|161169.1|161039.1|161163.7|161033.7|161173.7|161043.7|161163.7|161033.7|37
1652059810000|2022-05-09 01:30:10|161164.8|161034.8|161167.6|161037.6|161192.1|161041.3|161151.8|160988.9|33
1652059820000|2022-05-09 01:30:20|161169.6|161039.6|161169.1|161039.1|161172.2|161042.2|161166|161036|34
1652059830000|2022-05-09 01:30:30|161167.7|161037.7|161163.3|161033.3|161171.9|161041.9|161161.1|161031.1|34
1652059840000|2022-05-09 01:30:40|161165.2|161035.2|161167|161037|161202.4|161038.8|161156.5|161000.5|31
1652059850000|2022-05-09 01:30:50|161167.1|161037.1|161167.8|161037.8|161169.9|161039.9|161162.2|161032.2|23
1652059860000|2022-05-09 01:31:00|161166.2|161036.2|161163|161033|161203.7|161039.5|161160.3|160996.9|28
1652059870000|2022-05-09 01:31:10|161162.5|161032.5|161162.9|161032.9|161167.7|161037.7|161157.2|161027.2|27
1652059880000|2022-05-09 01:31:20|161159.9|161029.9|161168.4|161038.4|161169.2|161039.2|161159.9|161029.9|28
1652059890000|2022-05-09 01:31:30|161165.9|161035.9|161170.2|161040.2|161170.2|161040.2|161164.8|161034.8|27
1652059900000|2022-05-09 01:31:40|161169.5|161039.5|161169.1|161039.1|161173.9|161043.9|161150.8|161020.8|28
1652059910000|2022-05-09 01:31:50|161168.3|161038.3|161173.6|161043.6|161174.5|161044.5|161165.7|161035.7|15
1652059920000|2022-05-09 01:32:00|161174.7|161044.7|161163.4|161033.4|161176.7|161046.7|161162.5|161032.5|29
1652059930000|2022-05-09 01:32:10|161163.2|161033.2|161182.9|161052.9|161182.9|161052.9|161163.2|161033.2|29
1652059940000|2022-05-09 01:32:20|161180.8|161050.8|161163.9|161033.9|161180.8|161050.8|161163.9|161033.9|30
1652059950000|2022-05-09 01:32:30|161163|161033|161174|161044|161177.2|161047.2|161155.5|161025.5|33
1652059960000|2022-05-09 01:32:40|161171.5|161041.5|161164.8|161034.8|161172.2|161042.2|161162.6|161032.6|27
1652059970000|2022-05-09 01:32:50|161165.1|161035.1|161164|161034|161170.3|161040.3|161164|161034|24
1652059980000|2022-05-09 01:33:00|161166.9|161036.9|161164.7|161034.7|161174.2|161044.2|161164.5|161034.5|33
1652059990000|2022-05-09 01:33:10|161164.6|161034.6|161169.7|161039.7|161172.7|161042.7|161164.2|161034.2|25
1652060000000|2022-05-09 01:33:20|161167.5|161037.5|161166.7|161036.7|161171.5|161041.5|161166.7|161036.7|18
1652060010000|2022-05-09 01:33:30|161165.4|161035.4|161166.5|161036.5|161174.6|161044.6|161163|161033|24
1652060020000|2022-05-09 01:33:40|161167.5|161037.5|161168.5|161038.5|161201.9|161042.3|161162|160998.6|35
1652060030000|2022-05-09 01:33:50|161173.1|161043.1|161167|161037|161176.4|161046.4|161167|161037|27
1652060040000|2022-05-09 01:34:00|161168.5|161038.5|161171.7|161041.7|161171.7|161041.7|161166|161036|29
1652060050000|2022-05-09 01:34:10|161153.4|161023.4|161172|161042|161181.5|161051.5|161153.4|161023.4|27
1652060060000|2022-05-09 01:34:20|161174.3|161044.3|161165.3|161035.3|161174.3|161044.3|161163.7|161033.7|32
1652060070000|2022-05-09 01:34:30|161165.5|161035.5|161165.3|161035.3|161172.4|161042.4|161164.6|161034.6|26
1652060080000|2022-05-09 01:34:40|161164.5|161034.5|161174.6|161044.6|161174.7|161044.7|161160.7|161030.7|34
1652060090000|2022-05-09 01:34:50|161173.2|161043.2|161169.4|161039.4|161174.8|161044.8|161165.9|161035.9|31
1652060100000|2022-05-09 01:35:00|161170|161040|161164.3|161034.3|161174.8|161044.8|161164.3|161034.3|29
1652060110000|2022-05-09 01:35:10|161164.2|161034.2|161167.6|161037.6|161173.8|161043.8|161164.2|161034.2|22
1652060120000|2022-05-09 01:35:20|161169.8|161039.8|161385.9|161156.9|161406.7|161204.7|161165.5|161035.5|34
1652060130000|2022-05-09 01:35:30|161392.8|161149.8|161393.5|161142.6|161393.5|161173.5|161372.6|161142.6|37
1652060140000|2022-05-09 01:35:40|161393.2|161142.4|161400.3|161128|161400.3|161164|161364.9|161125.5|37
1652060150000|2022-05-09 01:35:50|161393.2|161143.2|161388.6|161155.8|161395.1|161177.5|161379.8|161143|30
1652060160000|2022-05-09 01:36:00|161387.3|161154.7|161405.7|161154.8|161437.4|161191.9|161386.2|161102|36
1652060170000|2022-05-09 01:36:10|161407.9|161145.5|161419.4|161142.9|161419.4|161161.7|161402.8|161136.4|38
1652060180000|2022-05-09 01:36:20|161416.6|161147.9|161396.7|161157.5|161419.4|161163|161394.3|161141.6|30
1652060190000|2022-05-09 01:36:30|161393|161159.1|161390|161176.5|161398.1|161178|161382.1|161159.1|29
1652060200000|2022-05-09 01:36:40|161384.2|161178.1|161407.9|161203.2|161439|161241.2|161370.4|161169.6|30
1652060210000|2022-05-09 01:36:50|161367.9|161237.9|161432.6|161203.2|161439.3|161237.9|161367.9|161167|30
1652060220000|2022-05-09 01:37:00|161422.3|161209|161432.2|161302.2|161557.1|161317.7|161422.3|161163.4|39
1652060230000|2022-05-09 01:37:10|161495.5|161240.6|161570.3|161275|161570.3|161316.2|161433.9|161232.7|35
1652060240000|2022-05-09 01:37:20|161557.6|161293.8|161517.5|161257.6|161557.6|161318.8|161507.4|161234.1|35
1652060250000|2022-05-09 01:37:30|161508.9|161265.5|161532|161253.9|161535|161283.2|161503.1|161250.6|33
1652060260000|2022-05-09 01:37:40|161533|161253.4|161538.5|161259.8|161547.8|161276.6|161521.8|161244.2|29
1652060270000|2022-05-09 01:37:50|161540.2|161258.1|161544.7|161265.6|161546.4|161287.8|161506.5|161258.1|36
1652060280000|2022-05-09 01:38:00|161523.4|161271.4|161520.9|161288.9|161550.6|161290.8|161507.4|161264.6|38
1652060290000|2022-05-09 01:38:10|161519.7|161289.2|161506.2|161292|161522.2|161295.9|161501.7|161285.6|35
1652060300000|2022-05-09 01:38:20|161506.4|161293.1|161533.9|161311.3|161535|161312|161506.4|161269.5|33
1652060310000|2022-05-09 01:38:30|161520.5|161303.5|161527.9|161267.8|161546.3|161304.1|161513.5|161260.1|39
1652060320000|2022-05-09 01:38:40|161525.5|161277.1|161519.6|161287.4|161554.1|161298.3|161501.5|161262.2|34
1652060330000|2022-05-09 01:38:50|161525.9|161289.3|161594.8|161337.3|161596.3|161396.7|161511.5|161289.3|34
1652060340000|2022-05-09 01:39:00|161589.4|161336.1|161617.5|161487.5|161620.4|161490.4|161584|161331.8|36
1652060350000|2022-05-09 01:39:10|161614.4|161484.4|161611.6|161481.6|161627.8|161497.8|161610.4|161480.4|33
1652060360000|2022-05-09 01:39:20|161613.6|161483.6|161608.5|161478.5|161616.7|161486.7|161608|161478|29
1652060370000|2022-05-09 01:39:30|161608.2|161478.2|161607.3|161477.3|161610.1|161480.1|161606.8|161476.8|15
1652060380000|2022-05-09 01:39:40|161606.6|161476.6|161603.7|161319.8|161645.1|161483.6|161556.3|161319.8|15
1652060390000|2022-05-09 01:39:50|161587.2|161339.3|161565.3|161360.7|161596.1|161362.1|161562.5|161327.3|39
1652060400000|2022-05-09 01:40:00|161578.6|161351.3|161566.1|161345.5|161578.6|161357|161563.2|161335.5|38
1652060410000|2022-05-09 01:40:10|161567.3|161343.5|161598.5|161317.8|161605.8|161350.7|161561.7|161305.9|36
1652060420000|2022-05-09 01:40:20|161598.7|161318|161533.1|161274.5|161607.1|161336.8|161525.7|161274.5|34
1652060430000|2022-05-09 01:40:30|161534.4|161274.1|161501.7|161290.4|161565.7|161299.2|161501.7|161223.7|31
1652060440000|2022-05-09 01:40:40|161510.3|161292.6|161519.6|161278|161532.1|161296.8|161504.5|161266|29
1652060450000|2022-05-09 01:40:50|161501.9|161292.9|161507.3|161285.9|161511.3|161292.9|161501.8|161283|30
1652060460000|2022-05-09 01:41:00|161509.9|161283.8|161506.3|161287.4|161509.9|161291.5|161503.5|161283.8|35
1652060470000|2022-05-09 01:41:10|161506.2|161287.3|161506.6|161277.2|161524.3|161293.9|161488.9|161243.9|35
1652060480000|2022-05-09 01:41:20|161507.7|161274.2|161495.4|161272.7|161518|161280|161493.5|161267.3|32
1652060490000|2022-05-09 01:41:30|161495.1|161272.3|161494.1|161273.4|161505.9|161281.3|161492.5|161270.7|32
1652060500000|2022-05-09 01:41:40|161495.6|161272.9|161503.7|161278.8|161518.9|161296.7|161490.7|161264.4|31
1652060510000|2022-05-09 01:41:50|161507.3|161277.9|161500.9|161281.8|161511.5|161287.9|161495.1|161274|29
1652060520000|2022-05-09 01:42:00|161500|161279.1|161507.1|161273.9|161525|161284.2|161486.7|161263.3|31
1652060530000|2022-05-09 01:42:10|161503.4|161279.4|161500.6|161268.7|161508.2|161279.4|161491.5|161263.6|33
1652060540000|2022-05-09 01:42:20|161506.5|161272|161503.6|161266.7|161510.6|161272|161494.5|161258.8|28
1652060550000|2022-05-09 01:42:30|161501.1|161268|161508.5|161283.2|161524.2|161319.7|161449.7|161266.5|37
1652060560000|2022-05-09 01:42:40|161495.8|161287.9|161491.6|161277.1|161523.9|161299.8|161491.6|161272.8|37
1652060570000|2022-05-09 01:42:50|161494.3|161282.8|161492.8|161277.9|161501.6|161282.8|161490.4|161275.5|34
1652060580000|2022-05-09 01:43:00|161492.9|161278.7|161494.3|161276.3|161501.4|161282.2|161492.2|161275.9|31
1652060590000|2022-05-09 01:43:10|161500.1|161278.7|161466.9|161336.9|161518.8|161336.9|161466.9|161271|29
1652060600000|2022-05-09 01:43:20|161460.8|161330.8|161500.8|161277.5|161522.8|161338.9|161460.8|161250.7|21
1652060610000|2022-05-09 01:43:30|161500.2|161280.1|161485.6|161268.9|161510.6|161289.7|161485.6|161268.9|20
1652060620000|2022-05-09 01:43:40|161486.5|161269.2|161487.5|161269.7|161500.8|161281.4|161485.8|161267|26
1652060630000|2022-05-09 01:43:50|161487.2|161270.3|161499|161283.5|161499|161290.7|161485.8|161270.3|23
1652060640000|2022-05-09 01:44:00|161498.7|161286.5|161509.9|161281.1|161519.2|161320.9|161445.2|161275.5|27
1652060650000|2022-05-09 01:44:10|161509.8|161285.4|161511.1|161280.8|161520.8|161294.3|161485|161271.5|32
1652060660000|2022-05-09 01:44:20|161500.9|161286.6|161508.7|161289.1|161529.5|161341.4|161471.4|161277|32
1652060670000|2022-05-09 01:44:30|161508.8|161281.2|161429|161204.4|161508.8|161287.3|161427.7|161204.4|31
1652060680000|2022-05-09 01:44:40|161429.7|161197.5|161455.7|161193.7|161481.8|161211.7|161429.7|161176.1|27
1652060690000|2022-05-09 01:44:50|161451.1|161197.5|161460|161205.1|161463.3|161229.8|161359.8|161173.4|34
1652060700000|2022-05-09 01:45:00|161450.9|161199.1|161444.1|161187.1|161478.9|161231.4|161391.8|161159.3|30
1652060710000|2022-05-09 01:45:10|161446.2|161177.9|161424.2|161200.8|161467|161202.4|161403.2|161159.2|29
1652060720000|2022-05-09 01:45:20|161429.5|161197.1|161424.7|161164.1|161442.2|161207.4|161413.3|161161.6|34
1652060730000|2022-05-09 01:45:30|161438.6|161143.8|161442.7|161149.7|161448.1|161215.3|161340|161143.8|37
1652060740000|2022-05-09 01:45:40|161406.1|161178.1|161400.5|161163.8|161428.2|161191.9|161373.1|161150.2|37
1652060750000|2022-05-09 01:45:50|161398.3|161166.9|161400.8|161163.9|161404.7|161171|161380.5|161156.1|22
1652060760000|2022-05-09 01:46:00|161395.9|161168|161391.4|161173.8|161418|161179.6|161372|161139.4|30
1652060770000|2022-05-09 01:46:10|161394.4|161170.6|161431|161158.5|161451.1|161177.5|161349.9|161147.5|36
1652060780000|2022-05-09 01:46:20|161422.6|161159.5|161417.1|161163.2|161455.7|161183.6|161395.2|161143.5|37
1652060790000|2022-05-09 01:46:30|161424.6|161159.7|161427.8|161158.3|161454.3|161189.5|161407.6|161136.5|39
1652060800000|2022-05-09 01:46:40|161420.3|161162.9|161454.2|161155.6|161465.2|161181.5|161401.1|161140.9|37
1652060810000|2022-05-09 01:46:50|161416.5|161173|161420.4|161161.8|161473|161182.1|161410.7|161131|39
1652060820000|2022-05-09 01:47:00|161422.7|161173.9|161454.2|161199.3|161466.4|161204.8|161408.5|161137.6|39
1652060830000|2022-05-09 01:47:10|161454.1|161202.9|161458.1|161206.1|161477.1|161214|161441.5|161194.4|33
1652060840000|2022-05-09 01:47:20|161454|161209.9|161431.5|161200.7|161494.9|161214.6|161431.5|161173.4|30
1652060850000|2022-05-09 01:47:30|161432.9|161214.1|161496.8|161221.2|161500.8|161246.9|161432.9|161198.3|37
1652060860000|2022-05-09 01:47:40|161490.3|161224.4|161539.9|161221.9|161539.9|161248|161489|161197.1|39
1652060870000|2022-05-09 01:47:50|161530.2|161239.3|161527.6|161250.4|161534.2|161260.2|161512.5|161239.3|38
1652060880000|2022-05-09 01:48:00|161526.1|161253|161466.8|161213.5|161538.2|161275.6|161466.8|161201.6|38
1652060890000|2022-05-09 01:48:10|161486.7|161217.6|161404.1|161120.4|161486.7|161217.6|161370.8|161119.1|39
1652060900000|2022-05-09 01:48:20|161399.7|161124.8|161377.5|161136.7|161399.7|161140.7|161364|161121.9|36
1652060910000|2022-05-09 01:48:30|161367|161135.2|161375.7|161137.3|161380.4|161144.1|161366.3|161135.2|38
1652060920000|2022-05-09 01:48:40|161375.1|161137.2|161367.7|161120|161379.3|161140.3|161363.8|161114.4|34
1652060930000|2022-05-09 01:48:50|161364.7|161122.7|161360.9|161135.5|161370.2|161136.5|161356|161122.2|35
1652060940000|2022-05-09 01:49:00|161364|161133.7|161348.6|161129.7|161366.8|161134.6|161343.8|161127.3|31
1652060950000|2022-05-09 01:49:10|161349.4|161132.1|161361.5|161154.1|161371.7|161154.1|161349.4|161132.1|37
1652060960000|2022-05-09 01:49:20|161368.9|161148.7|161372.1|161150.7|161379.4|161183|161313|161135|29
1652060970000|2022-05-09 01:49:30|161347|161136.6|161346.7|161129.8|161364.5|161143.4|161344.5|161118.4|29
1652060980000|2022-05-09 01:49:40|161347.6|161130.7|161363.5|161145.7|161363.5|161146.4|161347.4|161130.7|33
1652060990000|2022-05-09 01:49:50|161365|161144.4|161357.5|161144.9|161369.3|161148.5|161356.3|161139.3|32
1652061000000|2022-05-09 01:50:00|161357.7|161145.6|161401.1|161179.4|161424.7|161184.7|161357.7|161145|36
1652061010000|2022-05-09 01:50:10|161393.3|161179.1|161360.3|161146.1|161407.7|161185|161356|161136.6|36
1652061020000|2022-05-09 01:50:20|161378.6|161156.3|161367.3|161143.8|161379.5|161156.3|161359|161136.2|31
1652061030000|2022-05-09 01:50:30|161367.6|161142.3|161365.9|161145.1|161370.4|161146.1|161357.3|161139.7|38
1652061040000|2022-05-09 01:50:40|161361.1|161142.4|161348.2|161132.3|161385.6|161146.6|161342.1|161119.3|37
1652061050000|2022-05-09 01:50:50|161348.7|161133.3|161349.5|161134.8|161354.4|161136.5|161343.3|161128.1|34
1652061060000|2022-05-09 01:51:00|161348.2|161134.6|161342.6|161138.5|161389.7|161181.1|161304.3|161119.3|38
1652061070000|2022-05-09 01:51:10|161345.1|161136.1|161249.2|161025.3|161354.3|161177.1|161199.6|161025.3|37
1652061080000|2022-05-09 01:51:20|161243.9|161027.3|161238|161019.1|161262.9|161031.9|161227.7|160989.9|39
1652061090000|2022-05-09 01:51:30|161239.8|161018.9|161241.4|161012.5|161264.1|161018.9|161230.8|160996.1|38
1652061100000|2022-05-09 01:51:40|161260|161015.3|161236|161017|161260|161027.7|161227.5|160989.3|40
1652061110000|2022-05-09 01:51:50|161229.2|161014.4|161297.9|161073.9|161316.6|161092.3|161229.2|161014.4|40
1652061120000|2022-05-09 01:52:00|161295.7|161074.2|161308.3|161063.1|161315.1|161080.2|161281.7|161054.9|39
1652061130000|2022-05-09 01:52:10|161308.5|161071.5|161350.7|161098.7|161357.4|161106.6|161284.1|161062.1|39
1652061140000|2022-05-09 01:52:20|161351|161111.5|161326.5|161108.9|161351|161145.4|161275.4|161090.2|36
1652061150000|2022-05-09 01:52:30|161319.2|161100.6|161300.4|161076.4|161327.4|161100.6|161298.6|161062.1|37
1652061160000|2022-05-09 01:52:40|161300.6|161076.5|161297.1|161071.7|161306.8|161078.6|161287.3|161064.6|40
1652061170000|2022-05-09 01:52:50|161297.2|161071.8|161291.8|161071.2|161303.1|161075.5|161290.8|161070.7|37
1652061180000|2022-05-09 01:53:00|161292.8|161071.5|161316|161091.2|161324|161102.8|161289.5|161071.4|38
1652061190000|2022-05-09 01:53:10|161317.5|161090.9|161315.5|161076.1|161327.1|161096.9|161296.5|161072.1|40
1652061200000|2022-05-09 01:53:20|161295.9|161073.4|161299.9|161076.9|161307.5|161082.5|161294.3|161071.1|38
1652061210000|2022-05-09 01:53:30|161300.1|161077|161292.3|161092.1|161307.8|161092.1|161276.2|161067|38
1652061220000|2022-05-09 01:53:40|161284.1|161077.4|161293.1|161078.3|161311.3|161086.2|161274.4|161060.6|34
1652061230000|2022-05-09 01:53:50|161300.2|161082.1|161285.9|161075.9|161308.6|161082.6|161285.9|161072.3|32
1652061240000|2022-05-09 01:54:00|161284.6|161077.3|161313.8|161090.3|161320.9|161090.3|161282.4|161071.7|34
1652061250000|2022-05-09 01:54:10|161295.4|161082.5|161296.8|161073.8|161303.3|161083.5|161286.3|161072.8|40
1652061260000|2022-05-09 01:54:20|161294.3|161076.4|161298.4|161080.7|161304.7|161084.7|161275.7|161056.2|32
1652061270000|2022-05-09 01:54:30|161298.8|161081.4|161282.2|161073.6|161299.9|161085.2|161281.8|161070.1|35
1652061280000|2022-05-09 01:54:40|161282.5|161074.5|161252.1|161027.5|161285.2|161074.5|161240|161007.3|36
1652061290000|2022-05-09 01:54:50|161255.3|161028|161265.7|161001.9|161282.7|161053.3|161239.7|161001.9|35
1652061300000|2022-05-09 01:55:00|161261.2|161006.5|161250.2|161032.6|161264.4|161038.5|161240.4|161006.5|37
1652061310000|2022-05-09 01:55:10|161240.7|161032.5|161261.9|161040.8|161283.8|161050.5|161240.7|161027.3|36
1652061320000|2022-05-09 01:55:20|161265.9|161038.2|161279.8|161005.6|161279.8|161048|161227.6|160982.4|37
1652061330000|2022-05-09 01:55:30|161275.1|161029.7|161259.6|161029|161292.5|161040|161240.1|161006.5|39
1652061340000|2022-05-09 01:55:40|161249.1|161027.6|161247.5|161026.1|161263.4|161037.5|161246.1|161026.1|36
1652061350000|2022-05-09 01:55:50|161251|161028.3|161254.8|161031.3|161258.8|161035.1|161251|161027.3|34
1652061360000|2022-05-09 01:56:00|161251.1|161028.7|161231.5|160994.2|161273.9|161032.6|161216.9|160967.9|33
1652061370000|2022-05-09 01:56:10|161230.3|160999.1|161232.2|161016|161250|161016|161222.5|160989.7|33
1652061380000|2022-05-09 01:56:20|161232.1|161016.3|161250.4|161007.9|161262.7|161016.5|161228.4|160989|33
1652061390000|2022-05-09 01:56:30|161250.3|161007.8|161287|161015.6|161292.8|161040.5|161227.3|160993.1|37
1652061400000|2022-05-09 01:56:40|161249.8|161046.8|161228.9|161019.8|161287.3|161049.6|161175.1|160999.3|35
1652061410000|2022-05-09 01:56:50|161241.2|161023.5|161251.5|160998.2|161251.5|161023.5|161231.5|160996|37
1652061420000|2022-05-09 01:57:00|161245.7|161003.7|161285.3|161058.9|161305.2|161108|161230.2|160994.3|39
1652061430000|2022-05-09 01:57:10|161287.7|161055.1|161228.7|161014.2|161296.4|161072.1|161202.1|161014.2|33
1652061440000|2022-05-09 01:57:20|161226.9|161015.7|161311.5|161029|161311.5|161067.9|161184.1|161008.3|37
1652061450000|2022-05-09 01:57:30|161291.2|161052.6|161288.6|161059.7|161303.9|161070.6|161264.2|161045.7|37
1652061460000|2022-05-09 01:57:40|161291.7|161058.2|161301.5|161089|161308.4|161097.4|161278.8|161056.2|35
1652061470000|2022-05-09 01:57:50|161299.6|161089.9|161309.9|161075.5|161325.2|161095.5|161291.4|161045.1|39
1652061480000|2022-05-09 01:58:00|161302.6|161084.4|161301.1|161086|161314.5|161096.1|161291.5|161075.3|36
1652061490000|2022-05-09 01:58:10|161307.4|161088.9|161302.5|161084.1|161311.1|161092.4|161297.4|161080.8|30
1652061500000|2022-05-09 01:58:20|161301.5|161085.5|161302.7|161084.5|161316.1|161135.2|161265.2|161083.6|35
1652061510000|2022-05-09 01:58:30|161300.8|161087.4|161298.8|161077.3|161312.4|161105.8|161235.8|161065|31
1652061520000|2022-05-09 01:58:40|161275.3|161070.9|161246.4|161030.4|161288.7|161110.5|161178|161012.2|32
1652061530000|2022-05-09 01:58:50|161241.8|161035.8|161260.9|161015.3|161286.1|161083.7|161197.3|161011.9|36
1652061540000|2022-05-09 01:59:00|161246.1|161019.9|161256.7|161027.5|161267.1|161037|161235.1|161005.4|36
1652061550000|2022-05-09 01:59:10|161257|161023.7|161242|161025.9|161260.4|161044.3|161234.5|161016.7|35
1652061560000|2022-05-09 01:59:20|161242.1|161023.1|161249.8|161010.3|161264.5|161026.4|161233.8|161010.3|39
1652061570000|2022-05-09 01:59:30|161253.4|161019.5|161257.9|161012.6|161272.1|161027.8|161229.8|161004.7|36
1652061580000|2022-05-09 01:59:40|161262.1|161012.1|161285.3|161012.7|161285.3|161053.8|161246.2|161012.1|37
1652061590000|2022-05-09 01:59:50|161284.8|161006.6|161266.7|161040.7|161290.7|161046.7|161253.8|161006.6|37
1652061600000|2022-05-09 02:00:00|161265.2|161043|161302.8|161064.7|161321.8|161076.6|161259.5|161042.5|37
1652061610000|2022-05-09 02:00:10|161304.8|161062.5|161295|161077.7|161309.3|161082.6|161283.1|161044.2|33
1652061620000|2022-05-09 02:00:20|161293.4|161076.9|161294.4|161081.1|161313.5|161132.8|161253|161074.8|38
1652061630000|2022-05-09 02:00:30|161292.4|161082.2|161294.9|161073.7|161305.7|161085.2|161284.4|161073.7|33
1652061640000|2022-05-09 02:00:40|161294|161073.2|161291.8|161083.4|161298.5|161085|161281.6|161071.9|29
1652061650000|2022-05-09 02:00:50|161291.6|161083.5|161326.5|161082.1|161326.5|161141.4|161267|161079.6|34
1652061660000|2022-05-09 02:01:00|161315.7|161091.2|161311.9|161109.4|161320.6|161109.4|161300.8|161087.7|37
1652061670000|2022-05-09 02:01:10|161327.4|161109.5|161357.6|161146.2|161385.4|161186|161312.1|161109.5|39
1652061680000|2022-05-09 02:01:20|161357.2|161148|161354.2|161145.4|161365.3|161153.7|161351.9|161141.5|39
1652061690000|2022-05-09 02:01:30|161351.3|161148.8|161357.4|161142.1|161360.4|161148.8|161350.7|161139.1|38
1652061700000|2022-05-09 02:01:40|161356.7|161142.5|161356.8|161136.7|161369.6|161166.7|161296.7|161118.9|36
1652061710000|2022-05-09 02:01:50|161361.5|161137.4|161427.5|161199.7|161440.5|161238.6|161338.9|161132.6|37
1652061720000|2022-05-09 02:02:00|161422.8|161196.8|161374.6|161146.4|161442.1|161196.9|161374.6|161146.4|37
1652061730000|2022-05-09 02:02:10|161358.6|161154|161346.5|161142.5|161360|161191.8|161298.9|161126|38
1652061740000|2022-05-09 02:02:20|161346.4|161144.1|161369.6|161141.3|161376.7|161145.3|161345.6|161111.2|38
1652061750000|2022-05-09 02:02:30|161356.9|161139.4|161352.7|161137.3|161398.5|161153|161352.3|161127.8|38
1652061760000|2022-05-09 02:02:40|161349|161139.6|161364.2|161150.1|161377.2|161152.1|161349|161136.3|37
1652061770000|2022-05-09 02:02:50|161364.4|161150.4|161390|161161.2|161411.2|161211.9|161341.9|161143.1|36
1652061780000|2022-05-09 02:03:00|161395.2|161162.2|161357.3|161143.2|161396.9|161177.9|161307.2|161123.8|39
1652061790000|2022-05-09 02:03:10|161354.9|161141.7|161357.8|161147.4|161367.6|161148.9|161350.9|161140.4|34
1652061800000|2022-05-09 02:03:20|161356.5|161149.9|161353.9|161142.8|161368.3|161150.8|161352.2|161139.9|35
1652061810000|2022-05-09 02:03:30|161352|161140.1|161353.8|161145|161366.5|161149.9|161348.1|161136.6|33
1652061820000|2022-05-09 02:03:40|161353.9|161145.3|161358.6|161150.6|161385.4|161200|161330|161127.3|34
1652061830000|2022-05-09 02:03:50|161353.9|161151.6|161422|161191.7|161446.9|161219.9|161349.9|161137.9|37
1652061840000|2022-05-09 02:04:00|161420.7|161191.5|161414.6|161201.2|161434.3|161205.1|161408|161181.3|29
1652061850000|2022-05-09 02:04:10|161411.7|161204.7|161417.6|161204.8|161422.3|161205.9|161402.8|161197.9|24
1652061860000|2022-05-09 02:04:20|161417.2|161205|161423.9|161204.6|161429.1|161247|161376.9|161199.4|32
1652061870000|2022-05-09 02:04:30|161422.4|161203.9|161426.6|161204.3|161433.5|161240.5|161370.5|161191|38
1652061880000|2022-05-09 02:04:40|161428|161203.8|161428.1|161195|161435.4|161244.7|161366.6|161195|36
1652061890000|2022-05-09 02:04:50|161419.5|161202.8|161416.4|161210.8|161434|161248.6|161378.3|161197.3|37
1652061900000|2022-05-09 02:05:00|161422.8|161206.2|161430|161210.4|161434.8|161211.9|161416.8|161203.9|31
1652061910000|2022-05-09 02:05:10|161424.8|161208.9|161415.5|161198.3|161429.7|161247|161366.3|161191.6|34
1652061920000|2022-05-09 02:05:20|161418.1|161199.9|161433.9|161196.8|161442|161207.1|161396.1|161170.9|35
1652061930000|2022-05-09 02:05:30|161424.8|161210.2|161421.3|161204.1|161424.8|161218.5|161410.7|161201.1|34
1652061940000|2022-05-09 02:05:40|161422|161203.4|161397|161169.6|161429.8|161216.5|161346.5|161148.8|37
1652061950000|2022-05-09 02:05:50|161405.4|161169.9|161415.1|161166.4|161445.2|161182.4|161389.3|161144.4|37
1652061960000|2022-05-09 02:06:00|161415.3|161165.3|161404|161181.3|161415.3|161224.4|161354.4|161137.9|33
1652061970000|2022-05-09 02:06:10|161406.5|161182.8|161395.3|161174.8|161406.5|161183.9|161385.4|161169.8|35
1652061980000|2022-05-09 02:06:20|161395.4|161177|161399.8|161185.5|161402.1|161190.1|161392.1|161175.1|34
1652061990000|2022-05-09 02:06:30|161404.7|161192.2|161403|161190.2|161410.7|161192.2|161396.8|161182.6|33
1652062000000|2022-05-09 02:06:40|161404.5|161188.8|161423.4|161210.5|161440.1|161241.4|161371.4|161188.4|36
1652062010000|2022-05-09 02:06:50|161417.6|161209.3|161426.4|161219.4|161433.1|161220.7|161417.6|161205.8|36
1652062020000|2022-05-09 02:07:00|161468.9|161177.8|161421.5|161209.6|161468.9|161245.8|161373|161177.8|38
1652062030000|2022-05-09 02:07:10|161417.3|161214.1|161423.4|161211.8|161430.7|161251.2|161378.1|161188.3|35
1652062040000|2022-05-09 02:07:20|161430.4|161201.8|161422.2|161210.3|161430.4|161253|161383|161201.8|26
1652062050000|2022-05-09 02:07:30|161418|161212.8|161418.6|161211.3|161421.4|161214.1|161410.9|161203.6|32
1652062060000|2022-05-09 02:07:40|161421.3|161209.1|161473.7|161191.4|161473.7|161264.8|161381.5|161191.4|31
1652062070000|2022-05-09 02:07:50|161464.3|161226.4|161391.8|161261.8|161497.6|161284.3|161391.8|161163.1|35
1652062080000|2022-05-09 02:08:00|161393|161263|161439.1|161208|161452.9|161263|161393|161192.7|34
1652062090000|2022-05-09 02:08:10|161441.5|161213.3|161421.7|161214.4|161442.9|161222.3|161421.7|161212.3|27
1652062100000|2022-05-09 02:08:20|161422.8|161212.3|161439.1|161216.7|161446.7|161217|161421.7|161185.8|33
1652062110000|2022-05-09 02:08:30|161439|161216.9|161419.3|161208.2|161442.9|161216.9|161416.1|161206.2|33
1652062120000|2022-05-09 02:08:40|161421.3|161206.1|161420.1|161210.6|161423.5|161211.9|161417.8|161206.1|32
1652062130000|2022-05-09 02:08:50|161416.6|161210.9|161422.9|161202.9|161424.6|161247.7|161377.7|161200.2|37
1652062140000|2022-05-09 02:09:00|161422.6|161202.1|161414.7|161205.7|161423.3|161208.2|161407.2|161201.1|32
1652062150000|2022-05-09 02:09:10|161411.8|161204.2|161415.9|161202.7|161425.4|161209|161406.1|161198.5|33
1652062160000|2022-05-09 02:09:20|161417.3|161202.5|161432.1|161190.6|161438.3|161206.3|161406.6|161183|35
1652062170000|2022-05-09 02:09:30|161432|161190.5|161413|161203.5|161437.4|161216|161407.9|161187|35
1652062180000|2022-05-09 02:09:40|161412.3|161203.3|161414.3|161204.7|161426.4|161213.2|161411.5|161199.4|31
1652062190000|2022-05-09 02:09:50|161415.6|161206.7|161411.5|161202.4|161416.3|161208.7|161409.2|161198.6|29
1652062200000|2022-05-09 02:10:00|161422|161198.3|161410.1|161209.8|161441.2|161243.7|161369.7|161184|32
1652062210000|2022-05-09 02:10:10|161408.5|161205|161413.6|161206.4|161443.3|161248.2|161378.2|161186.8|34
1652062220000|2022-05-09 02:10:20|161410.3|161209.1|161412.6|161202.8|161415.3|161242.1|161366.5|161199.1|33
1652062230000|2022-05-09 02:10:30|161410.1|161204.2|161414.5|161200.7|161415.2|161205.5|161407|161199.8|33
1652062240000|2022-05-09 02:10:40|161414.4|161200.8|161341.5|161135.5|161414.4|161241.4|161301.2|161131.2|29
1652062250000|2022-05-09 02:10:50|161346.3|161133.1|161336.5|161132.5|161353.9|161175.1|161299.8|161123.5|28
1652062260000|2022-05-09 02:11:00|161337.4|161133.1|161347|161135|161354.2|161135.5|161334.7|161128.1|28
1652062270000|2022-05-09 02:11:10|161346.3|161134.9|161353.8|161140.9|161361.3|161178.5|161308.5|161133.6|32
1652062280000|2022-05-09 02:11:20|161351.8|161139.7|161344.8|161138.7|161363.2|161143.8|161344.8|161136.6|31
1652062290000|2022-05-09 02:11:30|161347.6|161138.1|161353.6|161144.2|161353.8|161178|161308|161137|20
1652062300000|2022-05-09 02:11:40|161353.7|161144.4|161364.7|161144.2|161407|161180.7|161310.7|161095|31
1652062310000|2022-05-09 02:11:50|161367.6|161140.1|161358.1|161150.4|161375.6|161188.1|161305.9|161137.4|33
1652062320000|2022-05-09 02:12:00|161313|161183|161373.9|161131.8|161383.1|161185.8|161306.5|161117.2|31
1652062330000|2022-05-09 02:12:10|161364.4|161144.7|161356.1|161145.7|161373|161183.6|161311.6|161135.5|27
1652062340000|2022-05-09 02:12:20|161351.1|161148.8|161362.9|161161.8|161395.4|161196.9|161314.5|161125.8|33
1652062350000|2022-05-09 02:12:30|161366.1|161162.4|161375.6|161173.7|161382.4|161210.3|161326.1|161160.8|34
1652062360000|2022-05-09 02:12:40|161340.2|161210.2|161430.9|161219.5|161442.1|161249.9|161339|161151.3|36
1652062370000|2022-05-09 02:12:50|161436.6|161214.9|161432.5|161220.3|161436.6|161223|161423.6|161214|38
1652062380000|2022-05-09 02:13:00|161429.1|161221.3|161429.2|161215.5|161431.3|161221.9|161420.9|161212|38
1652062390000|2022-05-09 02:13:10|161429.1|161214.7|161430.1|161222.1|161442.9|161258.4|161388.4|161194.5|38
1652062400000|2022-05-09 02:13:20|161429.1|161223.4|161426.4|161215.5|161435.4|161252.5|161382.5|161213.9|36
1652062410000|2022-05-09 02:13:30|161420.3|161218.1|161477.9|161262.7|161504.8|161303.5|161393.8|161214.2|36
1652062420000|2022-05-09 02:13:40|161474.3|161268.3|161426.7|161296.7|161486.2|161303.6|161426.7|161255.8|28
1652062430000|2022-05-09 02:13:50|161427.8|161297.8|161462.2|161261.1|161469|161300|161420.1|161253.7|32
1652062440000|2022-05-09 02:14:00|161464.4|161259.5|161432.2|161302.2|161488.5|161310.2|161426.9|161254.8|38
1652062450000|2022-05-09 02:14:10|161432.5|161302.5|161435.4|161305.4|161437.9|161307.9|161425.6|161295.6|32
1652062460000|2022-05-09 02:14:20|161476.2|161264.3|161443.4|161313.4|161478|161314.9|161427.2|161264.3|32
1652062470000|2022-05-09 02:14:30|161442|161312|161425.9|161295.9|161467.4|161313|161422.1|161253.5|38
1652062480000|2022-05-09 02:14:40|161462.6|161259.7|161477.1|161274.2|161492.8|161309.3|161424.6|161259.5|32
1652062490000|2022-05-09 02:14:50|161479.3|161272.3|161433.2|161303.2|161483.4|161311.7|161428.5|161252|32
1652062500000|2022-05-09 02:15:00|161433.1|161303.1|161408.8|161278.8|161480.2|161304.4|161399.4|161227.5|32
1652062510000|2022-05-09 02:15:10|161409.6|161279.6|161394|161264|161479.5|161279.9|161392.7|161227|34
1652062520000|2022-05-09 02:15:20|161393|161263|161402.1|161272.1|161438.6|161272.1|161393|161230.3|37
1652062530000|2022-05-09 02:15:30|161401.4|161271.4|161405.6|161275.6|161405.9|161275.9|161401.4|161271.4|25
1652062540000|2022-05-09 02:15:40|161405.5|161275.5|161434.7|161230.6|161439.6|161275.5|161388.6|161224.9|25
1652062550000|2022-05-09 02:15:50|161395|161265|161400.7|161270.7|161440.1|161271.6|161391.5|161225.2|38
1652062560000|2022-05-09 02:16:00|161398.5|161268.5|161389.4|161259.4|161432.4|161268.5|161388.8|161224.9|31
1652062570000|2022-05-09 02:16:10|161389.3|161259.3|161388.4|161258.4|161431.7|161263.1|161387|161218.5|36
1652062580000|2022-05-09 02:16:20|161388.2|161258.2|161432.6|161221.6|161454.9|161277.5|161383.3|161197.6|36
1652062590000|2022-05-09 02:16:30|161389|161259|161455.7|161253.2|161475.8|161297.5|161389|161220.3|35
1652062600000|2022-05-09 02:16:40|161420.4|161290.4|161431.5|161301.5|161469|161303.3|161420.4|161265.4|32
1652062610000|2022-05-09 02:16:50|161431.6|161301.6|161438.3|161308.3|161468.9|161308.3|161431.6|161267.9|28
1652062620000|2022-05-09 02:17:00|161438.2|161308.2|161431.8|161301.8|161474.1|161309.8|161431.8|161272.6|34
1652062630000|2022-05-09 02:17:10|161469.7|161266.6|161450|161232.7|161470.3|161304.8|161401.7|161232.7|30
1652062640000|2022-05-09 02:17:20|161409.5|161279.5|161395.6|161265.6|161448.8|161279.5|161378.8|161212.3|36
1652062650000|2022-05-09 02:17:30|161432.6|161228.1|161433.5|161303.5|161473.3|161304.1|161397.4|161228.1|29
1652062660000|2022-05-09 02:17:40|161433.7|161303.7|161437.1|161307.1|161472.2|161307.4|161433.7|161266.4|24
1652062670000|2022-05-09 02:17:50|161436.9|161306.9|161483.9|161271.2|161494|161309.9|161433.9|161261.6|35
1652062680000|2022-05-09 02:18:00|161484.3|161271|161479.5|161269.7|161484.3|161309.1|161437.2|161268|31
1652062690000|2022-05-09 02:18:10|161477.3|161272.5|161445.3|161315.3|161478.5|161316.9|161441.9|161272.3|31
1652062700000|2022-05-09 02:18:20|161444.6|161314.6|161435.7|161305.7|161476.4|161314.8|161432.5|161257.6|28
1652062710000|2022-05-09 02:18:30|161471.9|161269.2|161441.7|161311.7|161491.9|161313.7|161435.9|161263.4|29
1652062720000|2022-05-09 02:18:40|161442.5|161312.5|161446.8|161316.8|161446.8|161316.8|161442.5|161312.5|29
1652062730000|2022-05-09 02:18:50|161446.2|161316.2|161444.7|161314.7|161446.5|161316.5|161443.1|161313.1|28
1652062740000|2022-05-09 02:19:00|161444.9|161314.9|161442.5|161312.5|161482.1|161315.1|161435.8|161262.4|31
1652062750000|2022-05-09 02:19:10|161440.6|161310.6|161439.6|161309.6|161443.1|161313.1|161438.4|161308.4|29
1652062760000|2022-05-09 02:19:20|161439.1|161309.1|161435|161305|161440.8|161310.8|161431.1|161301.1|27
1652062770000|2022-05-09 02:19:30|161435.7|161305.7|161482.3|161269.2|161482.3|161311.2|161435|161267.4|32
1652062780000|2022-05-09 02:19:40|161478.1|161273.7|161438|161308|161483.8|161314.1|161435.2|161267.2|31
1652062790000|2022-05-09 02:19:50|161437.1|161307.1|161443.9|161313.9|161480.1|161315.3|161436.5|161271.2|27
1652062800000|2022-05-09 02:20:00|161480.7|161277.3|161441.3|161311.3|161481.3|161314.7|161441.3|161277.3|26
1652062810000|2022-05-09 02:20:10|161441|161311|161468.4|161338.4|161508.3|161339.6|161441|161300.6|21
1652062820000|2022-05-09 02:20:20|161469.8|161339.8|161547.9|161346.1|161569.1|161380.7|161469.8|161320.6|39
1652062830000|2022-05-09 02:20:30|161513.2|161383.2|161510.4|161380.4|161556.6|161388.8|161510.4|161345.2|34
1652062840000|2022-05-09 02:20:40|161505.5|161375.5|161539.9|161338.3|161546.5|161377.4|161503.6|161337.3|37
1652062850000|2022-05-09 02:20:50|161541.1|161338.5|161499.5|161369.5|161545.2|161373.4|161497.2|161328.6|28
1652062860000|2022-05-09 02:21:00|161550.8|161323.2|161541.6|161319.3|161557.8|161372.7|161493.6|161304.2|35
1652062870000|2022-05-09 02:21:10|161538.1|161322.5|161508.6|161273.4|161545.6|161325.9|161448.2|161247.3|40
1652062880000|2022-05-09 02:21:20|161508.2|161273.1|161504.2|161279.5|161508.2|161284.2|161498.8|161273.1|32
1652062890000|2022-05-09 02:21:30|161504.3|161279.9|161499.1|161278.5|161504.3|161283.9|161495.2|161276.7|32
1652062900000|2022-05-09 02:21:40|161499.5|161278.9|161497.9|161286.9|161503.5|161331.1|161461.1|161278.9|30
1652062910000|2022-05-09 02:21:50|161498.2|161286.4|161491.3|161273.2|161520.5|161329.3|161455.7|161248.7|39
1652062920000|2022-05-09 02:22:00|161491.1|161278.8|161494|161284.9|161495|161285.4|161485|161270.9|37
1652062930000|2022-05-09 02:22:10|161496.4|161285|161497.4|161270.7|161509.8|161285.2|161482.2|161252.4|33
1652062940000|2022-05-09 02:22:20|161498.1|161276.3|161461.7|161331.7|161508.3|161331.8|161459.4|161276|35
1652062950000|2022-05-09 02:22:30|161461.6|161331.6|161457.4|161327.4|161500|161331.6|161457.4|161287.7|25
1652062960000|2022-05-09 02:22:40|161495.3|161288.9|161486.7|161278.3|161498.8|161288.9|161485.3|161269|38
1652062970000|2022-05-09 02:22:50|161483.5|161279.7|161484.4|161280.3|161492.2|161319.3|161445.2|161249.8|31
1652062980000|2022-05-09 02:23:00|161483.9|161280.2|161483.5|161281.5|161492|161323.6|161448.4|161271.3|36
1652062990000|2022-05-09 02:23:10|161483.2|161282.2|161484.1|161273.9|161485.6|161319.4|161448.9|161273.9|36
1652063000000|2022-05-09 02:23:20|161485.9|161271.8|161488.7|161274.9|161491.2|161277.7|161481.2|161266.9|22
1652063010000|2022-05-09 02:23:30|161488.5|161274.6|161483.1|161278.9|161493.7|161278.9|161483.1|161267.3|28
1652063020000|2022-05-09 02:23:40|161487.8|161273.9|161437.8|161307.8|161493.7|161308.3|161436.5|161258.6|30
1652063030000|2022-05-09 02:23:50|161473.7|161272.3|161473.5|161268.7|161489.8|161309.7|161434.2|161257.9|36
1652063040000|2022-05-09 02:24:00|161436.3|161306.3|161492|161237.1|161497.1|161306.3|161433.2|161229.6|40
1652063050000|2022-05-09 02:24:10|161476.6|161253.4|161465.2|161252.1|161476.9|161261.1|161460.4|161248.8|36
1652063060000|2022-05-09 02:24:20|161466.1|161251.5|161464.2|161245.4|161474.6|161253.5|161461.8|161244.2|37
1652063070000|2022-05-09 02:24:30|161465.3|161244.6|161433|161217.4|161466.5|161252|161427.5|161201.4|35
1652063080000|2022-05-09 02:24:40|161434.1|161216.7|161429.5|161217.9|161436.4|161260.5|161390.5|161212.6|35
1652063090000|2022-05-09 02:24:50|161428.5|161218.4|161421.7|161210.9|161435.2|161221.3|161421.5|161207.4|32
1652063100000|2022-05-09 02:25:00|161421.6|161209.2|161432.7|161208.5|161432.7|161214.1|161421.6|161208.5|30
1652063110000|2022-05-09 02:25:10|161431.5|161210.6|161420.4|161219.9|161433.6|161253.2|161383.2|161205.7|22
1652063120000|2022-05-09 02:25:20|161423.6|161217.1|161432.5|161193.1|161434.6|161255|161378.9|161191.3|34
1652063130000|2022-05-09 02:25:30|161430.2|161196|161418.3|161204|161431.9|161206.1|161415.9|161193.4|39
1652063140000|2022-05-09 02:25:40|161423.7|161200.4|161419.8|161203.1|161425.5|161207.8|161418.4|161200.4|33
1652063150000|2022-05-09 02:25:50|161419.9|161203|161432.9|161199.7|161432.9|161245.3|161375.3|161199.3|28
1652063160000|2022-05-09 02:26:00|161427.6|161206.5|161378.8|161248.8|161430.2|161248.9|161373.3|161198.9|30
1652063170000|2022-05-09 02:26:10|161378|161248|161370.7|161240.7|161426.3|161248|161370.7|161191.3|23
1652063180000|2022-05-09 02:26:20|161409|161205.4|161410.5|161206.2|161420|161244.2|161368.1|161200.9|32
1652063190000|2022-05-09 02:26:30|161410.8|161208.2|161419.3|161209.4|161425.4|161256.2|161372.8|161208.2|39
1652063200000|2022-05-09 02:26:40|161419.7|161209.2|161374.8|161244.8|161437.2|161246|161372.8|161184.7|29
1652063210000|2022-05-09 02:26:50|161411.1|161209.1|161416.7|161205.8|161417.9|161246.7|161373.5|161205.8|31
1652063220000|2022-05-09 02:27:00|161415.3|161207.6|161386.4|161256.4|161431.6|161256.4|161375.8|161207.6|32
1652063230000|2022-05-09 02:27:10|161423.8|161220.8|161443.1|161210.5|161443.3|161257.6|161384.6|161210.2|38
1652063240000|2022-05-09 02:27:20|161442.5|161209.7|161428.8|161216|161442.5|161218.3|161428.8|161209.7|32
1652063250000|2022-05-09 02:27:30|161429|161217.4|161430.6|161216.9|161434.1|161219.4|161426.7|161211.8|36
1652063260000|2022-05-09 02:27:40|161430.4|161217|161478.2|161264.7|161498.1|161303.9|161387.9|161216.9|38
1652063270000|2022-05-09 02:27:50|161476.1|161266.3|161419.5|161215.1|161483|161299.6|161383.4|161212.8|36
1652063280000|2022-05-09 02:28:00|161421.7|161221.7|161420.6|161218.5|161430.7|161258.6|161383.5|161214.6|36
1652063290000|2022-05-09 02:28:10|161419|161215.4|161391.9|161261.9|161426.4|161262.5|161391.9|161212.6|30
1652063300000|2022-05-09 02:28:20|161426.7|161226.5|161451.4|161196.7|161451.4|161269|161381|161196.7|35
1652063310000|2022-05-09 02:28:30|161387.6|161257.6|161452.4|161236|161456.7|161274.3|161387.6|161213.9|33
1652063320000|2022-05-09 02:28:40|161453.6|161238.3|161450.4|161236.4|161455.4|161240.6|161443|161233.3|36
1652063330000|2022-05-09 02:28:50|161450.7|161235.4|161412.8|161282.8|161488.8|161283.2|161412.1|161211.1|35
1652063340000|2022-05-09 02:29:00|161453.2|161242.1|161504.5|161269.7|161513.9|161308|161437.1|161234.9|40
1652063350000|2022-05-09 02:29:10|161503|161269.9|161508.8|161278|161517.1|161279.1|161498|161269.9|33
1652063360000|2022-05-09 02:29:20|161508.9|161275.3|161502.6|161286.6|161518|161286.6|161502.6|161272.8|31
1652063370000|2022-05-09 02:29:30|161505.6|161286.7|161490.2|161286.4|161505.6|161297.3|161490.2|161286.4|32
1652063380000|2022-05-09 02:29:40|161489.7|161285.9|161496.2|161269.3|161509.3|161287.5|161489.7|161258.8|36
1652063390000|2022-05-09 02:29:50|161495.8|161270.5|161471.3|161266.8|161498.9|161273.6|161467.8|161258.6|34
1652063400000|2022-05-09 02:30:00|161471.4|161265.5|161473.1|161257.8|161513.8|161310|161438.7|161199.9|39
1652063410000|2022-05-09 02:30:10|161483.1|161254.5|161482.1|161228.6|161490.2|161290.5|161412.8|161195.2|39
1652063420000|2022-05-09 02:30:20|161462.7|161240.1|161453.1|161243.9|161465.4|161249|161447.5|161234.3|35
1652063430000|2022-05-09 02:30:30|161453.8|161244|161476.1|161268.9|161510.5|161308|161435.3|161240.5|37
1652063440000|2022-05-09 02:30:40|161478.3|161267.9|161461.5|161243.6|161489.2|161304.6|161434.6|161234.6|39
1652063450000|2022-05-09 02:30:50|161461.6|161243.8|161450.3|161240.5|161466.9|161254.8|161443.5|161234.1|33
1652063460000|2022-05-09 02:31:00|161451.6|161243.3|161463.7|161247.6|161463.7|161250|161450.9|161241.8|39
1652063470000|2022-05-09 02:31:10|161460.1|161252.8|161451|161238|161466.2|161252.8|161441.3|161231.3|36
1652063480000|2022-05-09 02:31:20|161406.9|161276.9|161429|161213.7|161449.4|161276.9|161380.2|161210.6|36
1652063490000|2022-05-09 02:31:30|161427.2|161215.4|161435.3|161203.3|161442.4|161254|161383.2|161190.1|36
1652063500000|2022-05-09 02:31:40|161437|161201.3|161432.4|161210.1|161437|161212.9|161421.9|161201.3|31
1652063510000|2022-05-09 02:31:50|161432.3|161209.1|161424.3|161213|161462.8|161260.1|161389.2|161178.7|36
1652063520000|2022-05-09 02:32:00|161426.6|161211.3|161419.4|161208.6|161478.8|161251.4|161379.1|161158.2|33
1652063530000|2022-05-09 02:32:10|161417.8|161210.6|161377.7|161247.7|161422.4|161249.3|161377.7|161206.1|27
1652063540000|2022-05-09 02:32:20|161376|161246|161420.6|161211.2|161436.9|161250.9|161374.5|161197.7|35
1652063550000|2022-05-09 02:32:30|161417.7|161213.4|161434.3|161204.9|161436.5|161249.9|161374.8|161187.3|34
1652063560000|2022-05-09 02:32:40|161436|161202.5|161430.2|161206.2|161436|161210.4|161427.6|161202.5|27
1652063570000|2022-05-09 02:32:50|161430.1|161206.1|161385.5|161255.5|161430.1|161255.5|161375.1|161205.6|32
1652063580000|2022-05-09 02:33:00|161384.9|161254.9|161428.9|161298.9|161436.9|161298.9|161384.8|161217.2|34
1652063590000|2022-05-09 02:33:10|161433.1|161303.1|161430.7|161226.1|161493.3|161306.4|161387.2|161204.7|37
1652063600000|2022-05-09 02:33:20|161435|161223|161458.2|161236.5|161475.4|161270.9|161392.8|161220|31
1652063610000|2022-05-09 02:33:30|161491.4|161214.9|161473.2|161272.9|161491.4|161309.9|161437.1|161214.9|39
1652063620000|2022-05-09 02:33:40|161475|161271.2|161439.1|161309.1|161481.1|161309.1|161437.7|161266.8|26
1652063630000|2022-05-09 02:33:50|161439.2|161309.2|161440|161310|161475.6|161310.2|161437.9|161274.8|19
1652063640000|2022-05-09 02:34:00|161439.5|161309.5|161430.6|161213.8|161486|161309.5|161422.1|161206.2|39
1652063650000|2022-05-09 02:34:10|161429.1|161215.5|161432.4|161224.1|161436.4|161226.5|161426.7|161211.5|35
1652063660000|2022-05-09 02:34:20|161436.2|161220.8|161428|161220.7|161436.2|161266.5|161396.5|161215.5|32
1652063670000|2022-05-09 02:34:30|161427.8|161220.4|161429.2|161223.3|161432.8|161260.7|161389.9|161207.3|31
1652063680000|2022-05-09 02:34:40|161432.7|161219.4|161432.1|161226.5|161438.7|161267.3|161397.3|161213.3|34
1652063690000|2022-05-09 02:34:50|161435.5|161222.9|161401.6|161271.6|161441.6|161271.6|161392.5|161220.5|32
1652063700000|2022-05-09 02:35:00|161401.7|161271.7|161456.9|161246.1|161490.9|161289.7|161401.5|161219.8|38
1652063710000|2022-05-09 02:35:10|161456.4|161244.4|161462.7|161240.6|161462.7|161285.1|161415.1|161240.4|31
1652063720000|2022-05-09 02:35:20|161461.2|161242.3|161437.9|161220.4|161461.8|161261.9|161388.8|161200.4|34
1652063730000|2022-05-09 02:35:30|161434.8|161223.3|161460.5|161238.1|161460.6|161241.1|161427.5|161200.3|33
1652063740000|2022-05-09 02:35:40|161417.6|161287.6|161461.8|161248|161476.5|161287.6|161412.3|161225.2|38
1652063750000|2022-05-09 02:35:50|161461.7|161248.1|161466.2|161247.3|161468|161250.2|161461.7|161243.8|34
1652063760000|2022-05-09 02:36:00|161467.4|161248.5|161482.5|161272.6|161506.9|161311.8|161441.8|161244.1|37
1652063770000|2022-05-09 02:36:10|161482.4|161273.7|161514.4|161261.3|161517|161313.9|161443.3|161252.6|38
1652063780000|2022-05-09 02:36:20|161512|161267.9|161492.4|161282|161515.4|161283.9|161491.1|161265.9|37
1652063790000|2022-05-09 02:36:30|161495.5|161278.6|161465.4|161335.4|161517.9|161335.4|161463.9|161271|34
1652063800000|2022-05-09 02:36:40|161468.9|161338.9|161512.3|161309.5|161533.4|161347.4|161468.9|161290.1|36
1652063810000|2022-05-09 02:36:50|161475.2|161309.7|161515.6|161311.4|161530.7|161349|161474.7|161292.2|35
1652063820000|2022-05-09 02:37:00|161531.8|161295.1|161488.3|161358.3|161539.7|161358.3|161485.9|161294.2|39
1652063830000|2022-05-09 02:37:10|161481.5|161351.5|161479.2|161349.2|161526.7|161352.6|161478.8|161299.7|34
1652063840000|2022-05-09 02:37:20|161479.6|161349.6|161483.1|161353.1|161516.4|161353.3|161478.5|161313.1|31
1652063850000|2022-05-09 02:37:30|161482.2|161352.2|161478.9|161348.9|161514.3|161352.4|161474.9|161312.4|23
1652063860000|2022-05-09 02:37:40|161478.8|161348.8|161537.6|161286.5|161537.6|161356.5|161476.1|161286.5|38
1652063870000|2022-05-09 02:37:50|161514.6|161310.8|161482.5|161352.5|161531.8|161353.8|161480.9|161298.7|33
1652063880000|2022-05-09 02:38:00|161483.4|161353.4|161481.9|161351.9|161532.5|161354.1|161480.6|161300.4|34
1652063890000|2022-05-09 02:38:10|161481.3|161351.3|161481.9|161351.9|161531.4|161360.7|161480.7|161314.8|34
1652063900000|2022-05-09 02:38:20|161482.3|161352.3|161530.2|161324|161538.9|161362.3|161481.9|161316.8|36
1652063910000|2022-05-09 02:38:30|161532|161322.7|161536.6|161318.5|161537.3|161363|161488.1|161316.2|33
1652063920000|2022-05-09 02:38:40|161536.2|161317.5|161495.3|161365.3|161536.2|161365.3|161493.2|161316.5|36
1652063930000|2022-05-09 02:38:50|161494.4|161364.4|161494.9|161364.9|161496|161366|161492.5|161362.5|28
1652063940000|2022-05-09 02:39:00|161495|161365|161497.1|161367.1|161497.1|161367.1|161489.8|161359.8|28
1652063950000|2022-05-09 02:39:10|161497.4|161367.4|161495|161365|161533|161370.7|161487.3|161322.8|35
1652063960000|2022-05-09 02:39:20|161494.2|161364.2|161493.1|161363.1|161497.7|161367.7|161488.8|161358.8|32
1652063970000|2022-05-09 02:39:30|161493.9|161363.9|161497.2|161367.2|161497.2|161367.2|161490.8|161360.8|31
1652063980000|2022-05-09 02:39:40|161494.6|161364.6|161500.9|161370.9|161501.5|161371.5|161494.6|161364.6|32
1652063990000|2022-05-09 02:39:50|161501.6|161371.6|161499.2|161369.2|161501.7|161371.7|161498.4|161368.4|27
1652064000000|2022-05-09 02:40:00|161498.8|161368.8|161493.4|161363.4|161501.2|161371.2|161493.4|161363.4|30
1652064010000|2022-05-09 02:40:10|161493.8|161363.8|161493.1|161363.1|161499.9|161369.9|161492.4|161362.4|34
1652064020000|2022-05-09 02:40:20|161492.8|161362.8|161498.8|161368.8|161499.9|161369.9|161492.8|161362.8|21
1652064030000|2022-05-09 02:40:30|161499.1|161369.1|161538.5|161337.2|161547.3|161373|161498|161331.9|31
1652064040000|2022-05-09 02:40:40|161503.6|161373.6|161535.4|161335.3|161543|161373.8|161502.7|161328.8|24
1652064050000|2022-05-09 02:40:50|161541.2|161328.6|161498.8|161368.8|161541.2|161369.1|161495.1|161328.6|22
1652064060000|2022-05-09 02:41:00|161498.6|161368.6|161497.4|161367.4|161498.6|161368.6|161495.2|161365.2|20
1652064070000|2022-05-09 02:41:10|161497.7|161367.7|161501.9|161371.9|161502|161372|161495.5|161365.5|33
1652064080000|2022-05-09 02:41:20|161502.1|161372.1|161496.5|161366.5|161502.4|161372.4|161495.6|161365.6|29
1652064090000|2022-05-09 02:41:30|161497.4|161367.4|161501.3|161371.3|161502.2|161372.2|161497.4|161367.4|30
1652064100000|2022-05-09 02:41:40|161501.4|161371.4|161494.8|161364.8|161503.9|161373.9|161483.6|161353.6|31
1652064110000|2022-05-09 02:41:50|161488.9|161358.9|161489.8|161359.8|161494.9|161364.9|161488.5|161358.5|36
1652064120000|2022-05-09 02:42:00|161492|161362|161494.7|161364.7|161494.7|161364.7|161489.3|161359.3|25
1652064130000|2022-05-09 02:42:10|161493.8|161363.8|161491.3|161361.3|161496|161366|161490|161360|26
1652064140000|2022-05-09 02:42:20|161494|161364|161499.9|161369.9|161500.8|161370.8|161490.5|161360.5|27
1652064150000|2022-05-09 02:42:30|161536|161334.1|161459.7|161329.7|161544.5|161368.1|161453.7|161290.4|30
1652064160000|2022-05-09 02:42:40|161462.5|161332.5|161469.9|161339.9|161508.6|161340|161460.3|161301.8|31
1652064170000|2022-05-09 02:42:50|161469.5|161339.5|161526.2|161312.3|161526.2|161348.5|161464.7|161306.7|30
1652064180000|2022-05-09 02:43:00|161481.6|161351.6|161486.4|161356.4|161487.2|161357.2|161480|161350|34
1652064190000|2022-05-09 02:43:10|161485|161355|161481.5|161351.5|161485.2|161355.2|161481.5|161351.5|26
1652064200000|2022-05-09 02:43:20|161482.8|161352.8|161486.2|161356.2|161490.5|161360.5|161482.3|161352.3|24
1652064210000|2022-05-09 02:43:30|161484|161354|161479|161349|161516.8|161354|161476|161316.5|22
1652064220000|2022-05-09 02:43:40|161489.9|161359.9|161481|161351|161491.1|161361.1|161477.1|161347.1|16
1652064230000|2022-05-09 02:43:50|161480.1|161350.1|161482.1|161352.1|161490.4|161360.4|161478.3|161348.3|21
1652064240000|2022-05-09 02:44:00|161486.4|161356.4|161482.5|161352.5|161487.9|161357.9|161477.1|161347.1|17
1652064250000|2022-05-09 02:44:10|161479.9|161349.9|161478.5|161348.5|161484.1|161354.1|161475.3|161345.3|8
1652064260000|2022-05-09 02:44:20|161482|161352|161491.3|161361.3|161491.3|161361.3|161480.7|161350.7|16
1652064270000|2022-05-09 02:44:30|161490.7|161360.7|161487.8|161357.8|161490.8|161360.8|161484.4|161354.4|15
1652064280000|2022-05-09 02:44:40|161490.4|161360.4|161477.4|161347.4|161491.2|161361.2|161477.4|161347.4|20
1652064290000|2022-05-09 02:44:50|161476.4|161346.4|161476|161346|161482.3|161352.3|161473.8|161343.8|11
1652064300000|2022-05-09 02:45:00|161474|161344|161485.6|161355.6|161489.1|161359.1|161474|161344|14
1652064310000|2022-05-09 02:45:10|161480.9|161350.9|161486.7|161356.7|161487.9|161357.9|161480.9|161350.9|15
1652064320000|2022-05-09 02:45:20|161488.2|161358.2|161488.1|161358.1|161488.2|161358.2|161485.5|161355.5|4
1652064330000|2022-05-09 02:45:30|161489.1|161359.1|161486.7|161356.7|161490.7|161360.7|161486|161356|6
1652064340000|2022-05-09 02:45:40|161486.1|161356.1|161481.3|161351.3|161519.8|161359.6|161481.3|161314.4|15
1652064350000|2022-05-09 02:45:50|161527.3|161313.4|161478.6|161348.6|161527.3|161349.9|161475.5|161313.4|10
1652064360000|2022-05-09 02:46:00|161477.3|161347.3|161479.2|161349.2|161528.2|161353.7|161477.3|161305.8|14
1652064370000|2022-05-09 02:46:10|161476.5|161346.5|161489.2|161359.2|161523.1|161359.2|161475.3|161322.1|15
1652064380000|2022-05-09 02:46:20|161490.1|161360.1|161533.8|161329.7|161542.4|161373.9|161490.1|161318.6|31
1652064390000|2022-05-09 02:46:30|161498.5|161368.5|161497.8|161367.8|161540.5|161373.9|161496.1|161328.6|36
1652064400000|2022-05-09 02:46:40|161499.8|161369.8|161536.8|161335.6|161541.1|161370.4|161494.6|161327.6|26
1652064410000|2022-05-09 02:46:50|161536.9|161335.9|161502.2|161372.2|161540.6|161372.5|161497.1|161332.7|29
1652064420000|2022-05-09 02:47:00|161502.4|161372.4|161568.5|161321.5|161568.5|161382.2|161502.4|161321.5|26
1652064430000|2022-05-09 02:47:10|161565|161325.4|161512.3|161382.3|161565.8|161382.5|161512.3|161325|21
1652064440000|2022-05-09 02:47:20|161512.2|161382.2|161513.1|161383.1|161571|161385.6|161508.4|161325.7|29
1652064450000|2022-05-09 02:47:30|161513.8|161383.8|161541.7|161338.9|161549.3|161384.4|161510.6|161332|18
1652064460000|2022-05-09 02:47:40|161543.3|161338.3|161550.1|161340.3|161553.4|161378.2|161499.7|161335.9|13
1652064470000|2022-05-09 02:47:50|161546.8|161341.6|161539.2|161326.6|161560.4|161386.2|161515.8|161320|12
1652064480000|2022-05-09 02:48:00|161529|161328|161538|161314.3|161539.6|161372.2|161487|161314.3|14
1652064490000|2022-05-09 02:48:10|161545.6|161326.2|161506.9|161376.9|161545.6|161376.9|161497.5|161308.5|17
1652064500000|2022-05-09 02:48:20|161504.7|161374.7|161539.5|161328.7|161549.9|161374.7|161501.5|161316.3|15
1652064510000|2022-05-09 02:48:30|161542.3|161328.4|161543.9|161329.4|161548.1|161371.3|161500.2|161327.1|13
1652064520000|2022-05-09 02:48:40|161538.6|161332|161550.5|161321.7|161550.5|161334.7|161538.6|161321.7|7
1652064530000|2022-05-09 02:48:50|161545.8|161331.2|161515.5|161385.5|161568.1|161385.5|161494.3|161309.5|17
1652064540000|2022-05-09 02:49:00|161516.8|161386.8|161505.9|161375.9|161551.9|161387|161498.5|161339.9|14
1652064550000|2022-05-09 02:49:10|161504.9|161374.9|161508.4|161378.4|161510|161380|161502.6|161372.6|15
1652064560000|2022-05-09 02:49:20|161555|161331.5|161560.1|161341.2|161560.1|161383.3|161508.2|161331.5|15
1652064570000|2022-05-09 02:49:30|161557.1|161342.9|161512.6|161382.6|161557.1|161388.4|161509.7|161342.9|12
1652064580000|2022-05-09 02:49:40|161512.4|161382.4|161514.1|161384.1|161514.6|161384.6|161511.4|161381.4|12
1652064590000|2022-05-09 02:49:50|161514|161384|161562.6|161333.5|161562.6|161384.6|161514|161333.5|9
1652064600000|2022-05-09 02:50:00|161557.3|161340.3|161555.8|161337.3|161578.7|161341.3|161552.2|161317.5|8
1652064610000|2022-05-09 02:50:10|161553.5|161340.7|161548.1|161347.2|161555.8|161347.2|161548.1|161338.2|7
1652064620000|2022-05-09 02:50:20|161510.4|161380.4|161509.4|161379.4|161553.5|161380.4|161509.1|161339.1|7
1652064630000|2022-05-09 02:50:30|161511.6|161381.6|161513.2|161383.2|161555.5|161383.3|161511.1|161340.2|13
1652064640000|2022-05-09 02:50:40|161513.9|161383.9|161550.5|161348.4|161558.8|161384|161512.5|161341.5|14
1652064650000|2022-05-09 02:50:50|161513.5|161383.5|161556.8|161336.8|161583.1|161383.5|161506.3|161311.1|29
1652064660000|2022-05-09 02:51:00|161554.7|161337.5|161555.5|161322.1|161559.9|161380.1|161501.1|161311.2|32
1652064670000|2022-05-09 02:51:10|161555.4|161322.2|161549.6|161322.3|161558.2|161325.8|161545.1|161317.3|36
1652064680000|2022-05-09 02:51:20|161541.2|161332.4|161541.2|161317.9|161550.4|161332.9|161538.9|161307.6|34
1652064690000|2022-05-09 02:51:30|161545.2|161317.1|161540.7|161333.5|161556.7|161333.5|161539.6|161311.7|28
1652064700000|2022-05-09 02:51:40|161545.3|161329.7|161539.6|161327.3|161551.5|161334.2|161537.6|161326.2|27
1652064710000|2022-05-09 02:51:50|161539.7|161325.8|161561.3|161330.6|161565.8|161330.6|161539.7|161325.8|21
1652064720000|2022-05-09 02:52:00|161559.3|161333|161490.5|161360.5|161560.1|161368.9|161490.5|161316.2|38
1652064730000|2022-05-09 02:52:10|161531.2|161324.9|161544.4|161323.6|161554.2|161364|161489.2|161316.7|26
1652064740000|2022-05-09 02:52:20|161538|161326.4|161558.4|161329.2|161580.5|161374.7|161494.3|161306.7|26
1652064750000|2022-05-09 02:52:30|161551.5|161335.5|161533.1|161326.4|161559.5|161341|161529.3|161322.6|26
1652064760000|2022-05-09 02:52:40|161529.2|161327.8|161541.7|161328.1|161542.2|161361.4|161491.4|161322.3|23
1652064770000|2022-05-09 02:52:50|161539.2|161329.1|161549|161326.7|161549|161367.5|161494.6|161326.7|28
1652064780000|2022-05-09 02:53:00|161535.7|161327.6|161540.5|161328|161543.4|161369.3|161492.3|161309.8|33
1652064790000|2022-05-09 02:53:10|161541|161327.6|161534.1|161327.9|161543.3|161368.2|161492.7|161326.3|30
1652064800000|2022-05-09 02:53:20|161532.2|161327.6|161541.4|161328.8|161542.5|161366.6|161496.6|161326.9|33
1652064810000|2022-05-09 02:53:30|161536.9|161327.1|161532|161326.4|161543.9|161330.5|161532|161326.4|28
1652064820000|2022-05-09 02:53:40|161531.8|161328.2|161544.7|161328.9|161544.7|161331.9|161531.6|161328.2|29
1652064830000|2022-05-09 02:53:50|161544.6|161329|161553.3|161332.5|161558.2|161341.6|161535.4|161324|27
1652064840000|2022-05-09 02:54:00|161553.7|161333.7|161539.4|161331|161562.5|161360.7|161489.6|161321|29
1652064850000|2022-05-09 02:54:10|161539.8|161328.1|161537.8|161334.4|161558.1|161370.9|161491.5|161328.1|23
1652064860000|2022-05-09 02:54:20|161499.7|161369.7|161532.8|161330.1|161575.2|161369.7|161499.7|161311|23
1652064870000|2022-05-09 02:54:30|161492.4|161362.4|161547.4|161336.6|161555.7|161377.2|161492.4|161323.4|22
1652064880000|2022-05-09 02:54:40|161549.1|161336.3|161495.7|161365.7|161549.1|161369.9|161482.7|161324.9|21
1652064890000|2022-05-09 02:54:50|161495|161365|161539.8|161331.8|161545.3|161366.2|161495|161321.2|16
1652064900000|2022-05-09 02:55:00|161536.5|161331.6|161530.7|161325.6|161546.7|161366.4|161487.3|161323|29
1652064910000|2022-05-09 02:55:10|161530.9|161327.7|161502.1|161372.1|161537.1|161372.1|161492.2|161326|27
1652064920000|2022-05-09 02:55:20|161500.8|161370.8|161540.6|161332.9|161544.8|161370.8|161494.6|161327.3|27
1652064930000|2022-05-09 02:55:30|161538.9|161334.4|161519.5|161314.5|161538.9|161361.4|161478.2|161314.2|33
1652064940000|2022-05-09 02:55:40|161483.5|161353.5|161486.3|161272.2|161500.2|161353.6|161436.2|161258.2|35
1652064950000|2022-05-09 02:55:50|161476|161274|161477.7|161264.6|161493.4|161305.3|161430.3|161242.7|36
1652064960000|2022-05-09 02:56:00|161467.3|161262.8|161473.5|161264.6|161481.3|161267.4|161465|161261.5|29
1652064970000|2022-05-09 02:56:10|161473.7|161265.4|161476.7|161265.5|161478.7|161266.6|161469.1|161263.1|22
1652064980000|2022-05-09 02:56:20|161471.4|161270.9|161474.8|161269.6|161484.7|161307.5|161437.5|161259.5|27
1652064990000|2022-05-09 02:56:30|161480.3|161263.5|161482.1|161264.5|161491.9|161303.9|161426.9|161252.9|33
1652065000000|2022-05-09 02:56:40|161493|161269|161480.3|161268.2|161498.2|161306.1|161436.1|161259.7|28
1652065010000|2022-05-09 02:56:50|161474.9|161271.1|161488.6|161253.3|161488.6|161308.7|161432.3|161250.3|29
1652065020000|2022-05-09 02:57:00|161488|161252.4|161487.2|161253.4|161494|161258.4|161479.8|161246.6|30
1652065030000|2022-05-09 02:57:10|161487|161251.3|161469.6|161266.7|161490.8|161266.7|161466.1|161251.3|26
1652065040000|2022-05-09 02:57:20|161473.4|161262.9|161483.7|161267.2|161485.5|161267.7|161468.6|161260.6|25
1652065050000|2022-05-09 02:57:30|161487.5|161265.8|161499.6|161263.6|161499.6|161276.3|161469.9|161257.5|30
1652065060000|2022-05-09 02:57:40|161504.9|161258.9|161471.5|161265.7|161504.9|161309.5|161435.3|161258.9|33
1652065070000|2022-05-09 02:57:50|161475.4|161266.5|161477.4|161270.6|161483.3|161270.6|161470.5|161260.4|22
1652065080000|2022-05-09 02:58:00|161475.5|161273.8|161491|161259.2|161491|161308.9|161438.7|161259.2|8
1652065090000|2022-05-09 02:58:10|161488.6|161262.7|161340.2|161112.1|161499.2|161300.8|161316.2|161093.4|19
1652065100000|2022-05-09 02:58:20|161327.9|161127.8|161326.8|161126.5|161340|161167.6|161292.4|161117|28
1652065110000|2022-05-09 02:58:30|161292|161162|161271.4|161141.4|161325.3|161162.8|161264.9|161092.4|27
1652065120000|2022-05-09 02:58:40|161269.8|161139.8|161297.4|161167.4|161346.9|161167.6|161269.7|161101.7|11
1652065130000|2022-05-09 02:58:50|161297.5|161167.5|161309.5|161101.6|161355.5|161167.5|161270|161062.9|24
1652065140000|2022-05-09 02:59:00|161270.4|161140.4|161268.6|161138.6|161308.6|161140.4|161268.5|161097.6|24
1652065150000|2022-05-09 02:59:10|161270.2|161140.2|161271.7|161141.7|161312.8|161141.7|161269.3|161097.8|16
1652065160000|2022-05-09 02:59:20|161271.1|161141.1|161320.3|161099.5|161323.2|161141.6|161270.3|161096.2|13
1652065170000|2022-05-09 02:59:30|161310.5|161109.7|161266.4|161136.4|161321.4|161144.5|161265|161099.6|14
1652065180000|2022-05-09 02:59:40|161268.5|161138.5|161308.9|161103.3|161329.3|161142.6|161265.5|161087|22
1652065190000|2022-05-09 02:59:50|161315.6|161097.3|161272.5|161142.5|161315.6|161142.5|161268.8|161097.3|20
1652065200000|2022-05-09 03:00:00|161273.3|161143.3|161269.6|161139.6|161310.9|161143.3|161266.9|161105|32
1652065210000|2022-05-09 03:00:10|161269.3|161139.3|161245.2|161115.2|161307.1|161139.4|161245.2|161070.8|30
1652065220000|2022-05-09 03:00:20|161246.1|161116.1|161239|161109|161284.7|161116.7|161237.9|161074.7|27
1652065230000|2022-05-09 03:00:30|161237.6|161107.6|161237.6|161107.6|161275.5|161109.2|161235.5|161071.8|29
1652065240000|2022-05-09 03:00:40|161238.9|161108.9|161282.6|161064.4|161285|161110.4|161236.4|161064|28
1652065250000|2022-05-09 03:00:50|161278.4|161067.9|161241.8|161111.8|161288.8|161112|161241.8|161062.1|25
1652065260000|2022-05-09 03:01:00|161241.1|161111.1|161287.2|161086.7|161287.2|161121.9|161241.1|161074.8|24
1652065270000|2022-05-09 03:01:10|161287.3|161086.9|161290.4|161083.5|161291|161122.9|161251.5|161083.4|27
1652065280000|2022-05-09 03:01:20|161252|161122|161292.8|161081.4|161295.9|161122|161252|161078.3|14
1652065290000|2022-05-09 03:01:30|161295.6|161078.4|161248.6|161118.6|161300|161122.7|161243|161075.8|21
1652065300000|2022-05-09 03:01:40|161248.1|161118.1|161249.4|161119.4|161307.3|161120.1|161240.6|161066.4|28
1652065310000|2022-05-09 03:01:50|161316|161102.5|161266|161136|161332.2|161154.8|161265.8|161073.9|30
1652065320000|2022-05-09 03:02:00|161262.5|161132.5|161289|161086.9|161302.3|161136.1|161255.3|161086.9|30
1652065330000|2022-05-09 03:02:10|161288.6|161086.7|161291.5|161077.5|161297.8|161122.7|161249.5|161070.9|27
1652065340000|2022-05-09 03:02:20|161248.8|161118.8|161250.5|161120.5|161303.8|161120.5|161248.8|161068.7|13
1652065350000|2022-05-09 03:02:30|161290.4|161080.4|161245.8|161115.8|161295.7|161120.8|161245.8|161073.6|33
1652065360000|2022-05-09 03:02:40|161282.5|161079.9|161249.3|161119.3|161291.5|161119.5|161246.9|161077.3|18
1652065370000|2022-05-09 03:02:50|161292.1|161076.1|161248.5|161118.5|161292.1|161119.7|161247.3|161076.1|14
1652065380000|2022-05-09 03:03:00|161249.2|161119.2|161251|161121|161285.2|161121|161249.1|161084.2|7
1652065390000|2022-05-09 03:03:10|161243.1|161113.1|161247.4|161117.4|161250.2|161120.2|161243.1|161113.1|15
1652065400000|2022-05-09 03:03:20|161248.4|161118.4|161284.8|161076.6|161289.2|161119|161243.4|161073.8|33
1652065410000|2022-05-09 03:03:30|161244.6|161114.6|161259.1|161129.1|161295.7|161129.1|161244.6|161078.9|27
1652065420000|2022-05-09 03:03:40|161258.2|161128.2|161304.6|161090.5|161324.5|161155.6|161258.2|161086.9|30
1652065430000|2022-05-09 03:03:50|161307|161087.6|161307.4|161091.3|161307.4|161136.3|161261.9|161087.6|26
1652065440000|2022-05-09 03:04:00|161299.5|161099|161300.4|161097.3|161304.8|161133.3|161262.7|161089.1|20
1652065450000|2022-05-09 03:04:10|161299.6|161098.8|161297.3|161096.8|161301.8|161132.8|161261.9|161093.9|12
1652065460000|2022-05-09 03:04:20|161297.4|161096.1|161298.5|161093.2|161309.6|161134.3|161261|161085.9|15
1652065470000|2022-05-09 03:04:30|161298.2|161094|161301.1|161080.9|161307.3|161131.6|161256.5|161073.3|28
1652065480000|2022-05-09 03:04:40|161256.1|161126.1|161294.9|161094.6|161302.9|161130|161256.1|161075.5|21
1652065490000|2022-05-09 03:04:50|161259.6|161129.6|161298.8|161070.6|161299.7|161133.1|161255.7|161070.6|32
1652065500000|2022-05-09 03:05:00|161295.8|161069.6|161293.5|161071.8|161296.9|161079.3|161288.3|161069.6|29
1652065510000|2022-05-09 03:05:10|161291|161078.1|161284.8|161075.6|161292.2|161120.1|161246.3|161072.9|30
1652065520000|2022-05-09 03:05:20|161281.4|161079.8|161238.3|161020.6|161295.6|161116.3|161198.7|161020.6|25
1652065530000|2022-05-09 03:05:30|161245|161005.1|161221.8|161010.9|161264|161051.7|161180.1|160987.6|36
1652065540000|2022-05-09 03:05:40|161223.4|161009|161175.9|160935|161226.9|161050.6|161170.9|160913.4|37
1652065550000|2022-05-09 03:05:50|161178.6|160934.8|161173.3|160932.8|161178.6|160982.9|161112|160929|36
1652065560000|2022-05-09 03:06:00|161165.6|160943.2|161107|160892.4|161173.5|160947.5|161084.5|160859.3|39
1652065570000|2022-05-09 03:06:10|161103.3|160895.4|161113.3|160896.4|161136.6|160944.2|161074.2|160870.8|38
1652065580000|2022-05-09 03:06:20|161112.9|160898.2|161111.5|160900.5|161124.6|160945.7|161075.7|160889.1|38
1652065590000|2022-05-09 03:06:30|161114.8|160899|161105.2|160897.3|161124.3|160903.2|161102.1|160887.7|33
1652065600000|2022-05-09 03:06:40|161107.9|160895.7|161101.9|160898.1|161110.7|160935.1|161065.1|160895.3|33
1652065610000|2022-05-09 03:06:50|161102.7|160900.2|161106.2|160895.1|161116.2|160934.9|161059.3|160875.4|32
1652065620000|2022-05-09 03:07:00|161110.3|160895.4|161120|160873.6|161125.6|160896.5|161096.9|160873.6|30
1652065630000|2022-05-09 03:07:10|161101.5|160892.5|161090.9|160889.5|161123.3|160931.7|161060.5|160880.4|37
1652065640000|2022-05-09 03:07:20|161054.3|160924.3|161103.4|160892.9|161103.4|160931.9|161053.7|160883|29
1652065650000|2022-05-09 03:07:30|161103.6|160891|161112.7|160897.6|161126.4|160899.4|161096.9|160883.6|31
1652065660000|2022-05-09 03:07:40|161112.8|160902.7|161101.2|160895.3|161117.7|160926.9|161056.9|160888.4|33
1652065670000|2022-05-09 03:07:50|161102|160895.7|161102.5|160898.7|161106.2|160935.2|161060.7|160891.5|31
1652065680000|2022-05-09 03:08:00|161102.4|160899.1|161065.8|160935.8|161103.7|160935.8|161064.5|160895.4|24
1652065690000|2022-05-09 03:08:10|161103.2|160899.1|161108|160898.3|161113.6|160940.5|161066.3|160895.8|25
1652065700000|2022-05-09 03:08:20|161109.1|160897.9|161104.8|160903|161109.8|160937.3|161067.3|160897.8|31
1652065710000|2022-05-09 03:08:30|161105|160903.2|161103.2|160902.2|161108.8|160938.9|161067.3|160899.3|21
1652065720000|2022-05-09 03:08:40|161067.7|160937.7|161068.3|160938.3|161112.6|160938.5|161067.1|160891.1|24
1652065730000|2022-05-09 03:08:50|161104.1|160902.8|161108.6|160896.7|161117.5|160938|161066.1|160886.1|33
1652065740000|2022-05-09 03:09:00|161065.7|160935.7|161068.4|160938.4|161108.6|160938.4|161065.4|160894.6|29
1652065750000|2022-05-09 03:09:10|161103.8|160902.1|161098.7|160898.6|161108.6|160938|161062.4|160895.5|34
1652065760000|2022-05-09 03:09:20|161063.6|160933.6|161103.7|160898.9|161105.2|160935.5|161061.5|160894.8|23
1652065770000|2022-05-09 03:09:30|161067.3|160937.3|161116.5|160886.3|161116.5|160938.4|161065.4|160886.3|25
1652065780000|2022-05-09 03:09:40|161108.1|160894.3|161103.2|160900.1|161115.1|160937.1|161064.7|160883.4|26
1652065790000|2022-05-09 03:09:50|161066.7|160936.7|161105.9|160892.5|161105.9|160936.7|161063.7|160892.5|25
1652065800000|2022-05-09 03:10:00|161105.7|160893|161104.1|160897.7|161106.2|160937|161063.7|160893|31
1652065810000|2022-05-09 03:10:10|161106.1|160896.6|161101.6|160900.9|161109.9|160937.3|161066.3|160892.2|28
1652065820000|2022-05-09 03:10:20|161101.2|160901|161064.2|160934.2|161102.1|160936.3|161064.1|160899.3|15
1652065830000|2022-05-09 03:10:30|161065.3|160935.3|161109.6|160904.9|161117.3|160940.8|161065.3|160888.5|22
1652065840000|2022-05-09 03:10:40|161123.1|160888.7|161110.1|160897.9|161123.1|160941.7|161068.4|160888.7|30
1652065850000|2022-05-09 03:10:50|161102.4|160896|161109|160887.6|161113|160938.4|161065.6|160884.6|28
1652065860000|2022-05-09 03:11:00|161108.8|160887.7|161043.3|160829.1|161110.9|160924.1|161040.1|160829.1|32
1652065870000|2022-05-09 03:11:10|161044.7|160828.5|161051.8|160826|161070.4|160828.5|161044.7|160800.2|32
1652065880000|2022-05-09 03:11:20|161050.6|160826.5|161055.9|160825.8|161099.3|160868|160998|160778.7|23
1652065890000|2022-05-09 03:11:30|161066.8|160820.1|161063.8|160832.4|161084.5|160873|161002.9|160803.9|34
1652065900000|2022-05-09 03:11:40|161059.9|160836.5|161091.7|160821.7|161101.2|160839.2|161058|160806.8|38
1652065910000|2022-05-09 03:11:50|161092|160820.7|161054.7|160835.3|161098.1|160845.1|161054.7|160817.8|20
1652065920000|2022-05-09 03:12:00|161087|160806|161084|160795.7|161087|160846.1|161048.4|160794.4|25
1652065930000|2022-05-09 03:12:10|161080.4|160798.9|161059.8|160818.1|161080.4|160822.3|161055.4|160798.9|19
1652065940000|2022-05-09 03:12:20|161055.4|160822.2|161052.7|160851.3|161099|160851.3|161052.7|160805.6|26
1652065950000|2022-05-09 03:12:30|161069.1|160839.4|161085.1|160834.5|161103.9|160845.9|161064.4|160811.1|29
1652065960000|2022-05-09 03:12:40|161083.5|160836.4|161085.8|160837.6|161089.8|160840|161081.7|160830.9|24
1652065970000|2022-05-09 03:12:50|161083.4|160839.4|161068|160855.4|161085.9|160856|161068|160836.8|28
1652065980000|2022-05-09 03:13:00|161070.9|160855.8|161081.9|160856.8|161084.9|160895.6|161025.6|160842.4|31
1652065990000|2022-05-09 03:13:10|161082.9|160855|161082.8|160855.8|161088.3|160863|161080.4|160852.1|33
1652066000000|2022-05-09 03:13:20|161086|160855.6|161052.6|160826.4|161092.9|160858.3|161046.5|160788.8|30
1652066010000|2022-05-09 03:13:30|161050.1|160830.1|161041|160838|161052.7|160875|161005|160825.9|19
1652066020000|2022-05-09 03:13:40|161042.1|160837.8|161076.9|160803.3|161101.8|160838.8|161041.4|160778|13
1652066030000|2022-05-09 03:13:50|161066.2|160816.2|161078.8|160851.1|161094|160854.8|161061.7|160786.9|21
1652066040000|2022-05-09 03:14:00|161074.5|160853.5|161082.3|160848.1|161089.2|160855.8|161072.9|160840.7|35
1652066050000|2022-05-09 03:14:10|161077.3|160851.9|161081.1|160844|161081.6|160852.1|161074.3|160841.8|29
1652066060000|2022-05-09 03:14:20|161082.2|160842.4|161077|160849.5|161082.2|160852|161075.9|160842.4|24
1652066070000|2022-05-09 03:14:30|161077.7|160850.7|161084.2|160843.8|161085.8|160858.3|161068|160841.8|26
1652066080000|2022-05-09 03:14:40|161085.5|160843.3|161070.5|160857.2|161088.6|160898.8|161028.8|160840.4|30
1652066090000|2022-05-09 03:14:50|161068|160859.3|161078.2|160847.7|161082.7|160859.3|161068|160844.9|21
1652066100000|2022-05-09 03:15:00|161074.4|160851.5|161077.9|160848|161104.5|160857.8|161045.4|160783.8|30
1652066110000|2022-05-09 03:15:10|161067.8|160856.4|161075|160851.4|161082.5|160861.6|161066.5|160844.5|28
1652066120000|2022-05-09 03:15:20|161074.1|160853|161074.8|160867.1|161131.6|160868|161070|160826.5|33
1652066130000|2022-05-09 03:15:30|161088.1|160859|161085.8|160851.2|161096.7|160865.8|161080.6|160841.9|33
1652066140000|2022-05-09 03:15:40|161090.4|160844|161083.9|160850.3|161090.4|160856.1|161079.7|160843|27
1652066150000|2022-05-09 03:15:50|161083.7|160850.7|161072.9|160850.1|161086.7|160853.2|161072.9|160840.7|28
1652066160000|2022-05-09 03:16:00|161066|160862.3|161071.9|160842.9|161096.7|160903|161033|160803|31
1652066170000|2022-05-09 03:16:10|161069.8|160843.1|161082|160844.7|161110.1|160906.5|161027.1|160809.6|27
1652066180000|2022-05-09 03:16:20|161080.7|160846.9|161074.5|160853.9|161085.9|160859.8|161073.4|160846.9|28
1652066190000|2022-05-09 03:16:30|161074.7|160854.1|161076.4|160848.7|161082|160856.8|161073.2|160845|24
1652066200000|2022-05-09 03:16:40|161075.4|160850.2|161071.7|160850.5|161077.1|160899.2|161028.7|160844.1|20
1652066210000|2022-05-09 03:16:50|161071.1|160851.4|161083.2|160842.9|161090|160851.4|161071.1|160836.6|22
1652066220000|2022-05-09 03:17:00|161084|160841.9|161102.3|160821.4|161114.4|160846|161080.7|160810|31
1652066230000|2022-05-09 03:17:10|161102|160822.9|161077.7|160841.2|161104.8|160846.9|161076.2|160820.2|28
1652066240000|2022-05-09 03:17:20|161085.2|160835.6|161037.5|160837.5|161085.2|160872.9|161002.9|160804.6|26
1652066250000|2022-05-09 03:17:30|161038.4|160836.3|161042.9|160837.3|161049|160874.2|161004.2|160828.4|16
1652066260000|2022-05-09 03:17:40|161054.3|160825.5|161070.8|160837.3|161084.2|160837.3|161050.6|160816.3|34
1652066270000|2022-05-09 03:17:50|161070.6|160838.3|161086.2|160826|161119.5|160842.5|161065.3|160793.7|27
1652066280000|2022-05-09 03:18:00|161089.2|160822.5|161089.5|160827.7|161092.2|160830.7|161086.5|160819.4|26
1652066290000|2022-05-09 03:18:10|161089.6|160824.8|161084.2|160846.6|161092.9|160850.5|161068.1|160824.8|21
1652066300000|2022-05-09 03:18:20|161086|160848.3|161082.7|160849|161093.1|160851.3|161077.8|160837.5|20
1652066310000|2022-05-09 03:18:30|161089.8|160840.9|161052.5|160825.9|161089.9|160847.2|161045.3|160810.8|27
1652066320000|2022-05-09 03:18:40|161055|160820.7|161055.4|160826.2|161059.4|160831.9|161046.4|160820.5|16
1652066330000|2022-05-09 03:18:50|161053.1|160827.9|161080.3|160799.7|161111.9|160828.2|161053.1|160765.8|25
1652066340000|2022-05-09 03:19:00|161070.7|160806.7|161049.5|160825.6|161084.6|160826.9|161045|160789.4|16
1652066350000|2022-05-09 03:19:10|161049.3|160825.5|161064.3|160812.1|161089.9|160830.4|161044.5|160789|21
1652066360000|2022-05-09 03:19:20|161064.4|160812.2|161062.1|160816.9|161069.6|160816.9|161062.1|160806.2|17
1652066370000|2022-05-09 03:19:30|161059.6|160818.1|161044|160827.7|161059.6|160831.6|161042.9|160817.6|20
1652066380000|2022-05-09 03:19:40|161044.1|160827.8|161046.2|160828.6|161046.9|160835.2|161039.2|160823.7|19
1652066390000|2022-05-09 03:19:50|161041.3|160832.5|161055|160819|161055|160832.9|161040.1|160816.6|15
1652066400000|2022-05-09 03:20:00|161052.6|160820.7|161044.5|160827.5|161053.9|160835.2|161038.5|160820.7|16
1652066410000|2022-05-09 03:20:10|161044.6|160826.9|161074.2|160800.6|161093.9|160826.9|161044.6|160782.1|13
1652066420000|2022-05-09 03:20:20|161074.5|160801.6|161078.2|160796.9|161104.3|160810.8|161065|160771.1|15
1652066430000|2022-05-09 03:20:30|161082.7|160791.5|161100.1|160777.8|161111|160801.3|161076.3|160769|14
1652066440000|2022-05-09 03:20:40|161078.5|160797.9|161082.1|160800.2|161099.5|160800.7|161075.5|160777.7|11
1652066450000|2022-05-09 03:20:50|161082.7|160798.5|161060|160815.2|161085.1|160873.7|161002.9|160795|11
1652066460000|2022-05-09 03:21:00|161051.3|160823.9|161051|160823.6|161053.4|160827.5|161048.8|160820.3|8
1652066470000|2022-05-09 03:21:10|161092.7|160822.1|161067.8|160813.7|161097.7|160822.1|161067.8|160779.6|15
1652066480000|2022-05-09 03:21:20|161041.2|160840|161001.4|160871.4|161105.9|160871.8|160999.6|160771.7|12
1652066490000|2022-05-09 03:21:30|161049|160823.4|161030.9|160827.5|161064.9|160863.9|160993.5|160797.4|36
1652066500000|2022-05-09 03:21:40|160993.8|160863.8|161057.3|160808.2|161083|160864.9|160993.8|160781.2|34
1652066510000|2022-05-09 03:21:50|161058.4|160805|161037.3|160824.4|161058.4|160829.2|161033.7|160805|28
1652066520000|2022-05-09 03:22:00|161034.4|160824.5|161040.7|160828.5|161042.6|160828.5|161034.4|160819.6|30
1652066530000|2022-05-09 03:22:10|161070.9|160804.2|161040.1|160828.5|161073.7|160830|161037.5|160802.4|21
1652066540000|2022-05-09 03:22:20|161038.6|160828.8|161042.9|160826|161046|160869.8|160999.8|160824.1|28
1652066550000|2022-05-09 03:22:30|161043|160824|161039.9|160823.5|161045|160829.6|161036|160822.3|28
1652066560000|2022-05-09 03:22:40|160997|160867|161034.4|160824.6|161051.9|160867|160997|160811.9|32
1652066570000|2022-05-09 03:22:50|161034.1|160825.4|161035|160829.5|161044.8|160871.2|160996.6|160816.1|35
1652066580000|2022-05-09 03:23:00|161037.4|160828.2|161040.5|160832.7|161043.4|160832.7|161029|160822|32
1652066590000|2022-05-09 03:23:10|161041|160833.1|161049.1|160833.1|161051.4|160839.5|161041|160828.6|30
1652066600000|2022-05-09 03:23:20|161003.8|160873.8|161062.3|160802.7|161062.3|160883.9|161003.8|160802.7|33
1652066610000|2022-05-09 03:23:30|161059.2|160810.1|161043.7|160841.4|161061.3|160876.8|161006.8|160805.2|31
1652066620000|2022-05-09 03:23:40|161016|160886|161067.8|160804.3|161093.4|160886|161001|160785.5|29
1652066630000|2022-05-09 03:23:50|161045.6|160821.1|161041.6|160829.6|161053.6|160878|161004.6|160821.1|30
1652066640000|2022-05-09 03:24:00|161042.3|160829.5|161048.8|160836.1|161054.7|160836.1|161038.8|160825.3|28
1652066650000|2022-05-09 03:24:10|161048.9|160837.8|161047.5|160832.7|161051.1|160837.8|161041.4|160832.7|13
1652066660000|2022-05-09 03:24:20|161048.4|160830.2|161072.8|160808.9|161073|160881.4|161005.2|160806.7|18
1652066670000|2022-05-09 03:24:30|161068.3|160809|161054.7|160819.3|161068.3|160820.3|161054.7|160806.9|22
1652066680000|2022-05-09 03:24:40|161054.8|160819.2|161052.4|160820.9|161059.2|160826.2|161051.2|160816.1|16
1652066690000|2022-05-09 03:24:50|161056.8|160817.1|161041.4|160821.3|161056.8|160826.7|161035.7|160817.1|31
1652066700000|2022-05-09 03:25:00|161041.7|160821.4|161043|160824|161050.8|160870.2|161000.2|160818.8|25
1652066710000|2022-05-09 03:25:10|161047.3|160818.7|160994.1|160742|161047.8|160863.8|160968.9|160731.1|38
1652066720000|2022-05-09 03:25:20|160994.7|160741.8|160989.5|160743.8|160996.6|160752.5|160981.1|160739.8|35
1652066730000|2022-05-09 03:25:30|160990.5|160743.5|160989.1|160746.1|161004.8|160749.2|160986.4|160734.5|29
1652066740000|2022-05-09 03:25:40|160989|160746|160971.1|160756.6|160989.4|160760|160966.6|160746|37
1652066750000|2022-05-09 03:25:50|160972.6|160754.8|160966.7|160762.5|161009.1|160762.5|160966.7|160722.9|28
1652066760000|2022-05-09 03:26:00|160966.8|160762.2|160966.7|160759|160977|160762.2|160966.7|160754|30
1652066770000|2022-05-09 03:26:10|160970.2|160757.7|160976.6|160763.2|160978.4|160767.2|160970.2|160757.4|31
1652066780000|2022-05-09 03:26:20|160976.4|160763.1|161000.6|160747.8|161006.9|160804.9|160934.9|160743.8|29
1652066790000|2022-05-09 03:26:30|160996.7|160751.2|160983|160753.6|161002.3|160761.4|160977.8|160740.7|26
1652066800000|2022-05-09 03:26:40|160982.2|160754.1|160993.2|160769.3|161006.9|160776.6|160976.3|160747.2|36
1652066810000|2022-05-09 03:26:50|160994.6|160767.7|160976|160757.9|160994.6|160769.7|160971.1|160743.6|36
1652066820000|2022-05-09 03:27:00|160976.5|160756.5|160962.3|160717.9|160992.7|160760.1|160951.6|160691.2|38
1652066830000|2022-05-09 03:27:10|160962.2|160713.8|160959.7|160727.6|161003.8|160741.6|160950.3|160688.1|36
1652066840000|2022-05-09 03:27:20|160990.3|160710.2|160984.8|160729.2|160996.4|160744.2|160948.2|160708.7|37
1652066850000|2022-05-09 03:27:30|160995.1|160717.7|160970.4|160741.9|160995.1|160751.6|160958.7|160717.7|35
1652066860000|2022-05-09 03:27:40|160969.7|160744.4|160989.8|160728.4|161015|160746|160968.6|160703.6|34
1652066870000|2022-05-09 03:27:50|160993.7|160723.8|160991.9|160728.5|160996.5|160735.6|160985|160720.7|27
1652066880000|2022-05-09 03:28:00|160990.6|160729.8|160978.8|160749.4|160990.9|160753.8|160976.6|160729.8|25
1652066890000|2022-05-09 03:28:10|160974.6|160760.7|160965.6|160738.9|160990.9|160761.7|160964.5|160707.8|34
1652066900000|2022-05-09 03:28:20|160972.4|160732.7|160974.9|160738.1|160988.9|160795.5|160925.5|160711.2|36
1652066910000|2022-05-09 03:28:30|160969.1|160743.9|160974.8|160742.7|160975.4|160796.9|160926.6|160742.7|28
1652066920000|2022-05-09 03:28:40|160970.4|160738.2|160964.4|160733|160979.2|160751.9|160961.3|160727.4|37
1652066930000|2022-05-09 03:28:50|160967.3|160729.5|160973.1|160737.2|160974.6|160745.1|160962.1|160729.5|33
1652066940000|2022-05-09 03:29:00|160972.6|160734.9|160991.2|160755|160992.7|160755.4|160967.9|160734.9|33
1652066950000|2022-05-09 03:29:10|160991|160754.2|160980.4|160743.5|160992.4|160758.5|160958.8|160714.1|33
1652066960000|2022-05-09 03:29:20|160982.9|160754.4|160979.5|160734|160988.4|160760.5|160968|160727.2|37
1652066970000|2022-05-09 03:29:30|160979.7|160735|160991|160756|160991|160756|160975.4|160733.7|36
1652066980000|2022-05-09 03:29:40|160990.4|160751.1|160985.8|160752.7|160992.2|160759.3|160978.8|160742.8|30
1652066990000|2022-05-09 03:29:50|160988.9|160750.2|160986|160754|160990.7|160762.8|160982.9|160749.2|25
1652067000000|2022-05-09 03:30:00|160985.6|160753.6|160977.7|160751.7|160988.1|160763.1|160969.6|160746.3|20
1652067010000|2022-05-09 03:30:10|160930.9|160800.9|160977.6|160750.7|160993.7|160800.9|160930.9|160731.3|29
1652067020000|2022-05-09 03:30:20|160979|160746.6|160973.3|160748.8|160982.2|160751.7|160971|160738.7|27
1652067030000|2022-05-09 03:30:30|160972.1|160750.2|160974.3|160750.6|160977|160755|160971.4|160746|26
1652067040000|2022-05-09 03:30:40|160974.4|160750.7|160980.3|160735.4|160980.3|160750.9|160968.3|160724.6|32
1652067050000|2022-05-09 03:30:50|160976.4|160740.3|160977.3|160739.9|160981.5|160743.5|160973.2|160735.5|27
1652067060000|2022-05-09 03:31:00|160976.5|160740.8|160978|160736.1|160979.9|160744.8|160959.1|160734.5|29
1652067070000|2022-05-09 03:31:10|160974.1|160739.1|160962.3|160737.3|160979.5|160746.7|160962.3|160726|30
1652067080000|2022-05-09 03:31:20|160975.1|160725.1|160978.3|160755.8|160989.7|160755.8|160962.6|160715.3|35
1652067090000|2022-05-09 03:31:30|160976.7|160754.4|160984.2|160741.7|160995.9|160754.4|160976.7|160730|23
1652067100000|2022-05-09 03:31:40|160983.3|160742.7|160984.4|160752|160989.4|160762.2|160976.5|160742.7|22
1652067110000|2022-05-09 03:31:50|160980.8|160763.3|160983.4|160758.3|160992.1|160769.1|160976.5|160748.1|21
1652067120000|2022-05-09 03:32:00|160982.7|160759.5|160979.4|160748.1|160990.3|160762.4|160968.9|160733.2|23
1652067130000|2022-05-09 03:32:10|160977.4|160747.7|160986.6|160734|160994.6|160748.9|160974.2|160727|27
1652067140000|2022-05-09 03:32:20|160987.7|160731.6|160985.8|160737.5|160993.2|160744.9|160980.6|160726.3|26
1652067150000|2022-05-09 03:32:30|160987|160735.6|160979.3|160746.6|160990.1|160746.6|160979.3|160730.9|26
1652067160000|2022-05-09 03:32:40|160977.9|160746.3|160977.5|160744.8|160985.2|160755.3|160971.5|160741.2|23
1652067170000|2022-05-09 03:32:50|160993.6|160731.4|161001.2|160723|161001.2|160754.4|160972.5|160723|31
1652067180000|2022-05-09 03:33:00|161001.6|160723.7|160971.5|160758.6|161005.4|160762.2|160969.6|160712.7|24
1652067190000|2022-05-09 03:33:10|160977.6|160746.8|160995.5|160737.8|160996|160755.5|160970.9|160724.7|28
1652067200000|2022-05-09 03:33:20|160981.7|160747.3|160969.1|160741.1|160982.3|160747.8|160964|160739.3|35
1652067210000|2022-05-09 03:33:30|160973.5|160735.5|160977.2|160743.2|160981.2|160755.8|160961.4|160735.5|33
1652067220000|2022-05-09 03:33:40|160978.5|160740.9|160976.7|160742.6|160980.2|160750|160971.2|160738|26
1652067230000|2022-05-09 03:33:50|160975.6|160745.7|160974.1|160748.6|160979|160748.6|160973.5|160739.1|24
1652067240000|2022-05-09 03:34:00|160975.4|160747.2|160973.3|160740.9|160991.8|160747.5|160971.4|160720.8|25
1652067250000|2022-05-09 03:34:10|160977.3|160736.1|160987.7|160732.9|160989|160754.4|160968.8|160726.6|37
1652067260000|2022-05-09 03:34:20|160973.9|160748.2|160970.4|160747.5|160980.5|160752.9|160969.6|160741.3|33
1652067270000|2022-05-09 03:34:30|160969.4|160748.7|160969.5|160747.9|160972.8|160754.2|160965.6|160745|15
1652067280000|2022-05-09 03:34:40|160972.1|160748.1|160975.3|160744.7|160975.5|160750.9|160971|160744.7|29
1652067290000|2022-05-09 03:34:50|160975.5|160744.9|160974.5|160750.2|160978.9|160750.2|160970.1|160743.1|34
1652067300000|2022-05-09 03:35:00|160977.1|160747|160977.9|160748.3|160987.2|160756|160967.4|160727.6|34
1652067310000|2022-05-09 03:35:10|160984.8|160738.2|160970.1|160746.1|160984.8|160752.9|160968.6|160738.2|31
1652067320000|2022-05-09 03:35:20|160971.8|160743.7|160971.3|160746|160980.9|160798.2|160928.2|160740.5|32
1652067330000|2022-05-09 03:35:30|160968.3|160749.8|160970.4|160748.7|160980.7|160752.9|160962|160737.1|32
1652067340000|2022-05-09 03:35:40|160972.5|160744.9|160976.6|160737.4|160982.1|160755.1|160964.5|160734.8|38
1652067350000|2022-05-09 03:35:50|160969.9|160743.9|160964.6|160756.6|160984.4|160757.9|160959.8|160733.4|30
1652067360000|2022-05-09 03:36:00|160990.2|160733.6|160978.8|160738.6|160990.2|160751.5|160968.3|160733.6|28
1652067370000|2022-05-09 03:36:10|160973.9|160743.1|160979.7|160745.2|160996|160752.6|160971|160729|30
1652067380000|2022-05-09 03:36:20|160976.4|160746.3|160984.1|160741.5|160984.1|160750.4|160972.5|160741.5|31
1652067390000|2022-05-09 03:36:30|160980|160744.9|160981|160747.4|160988.6|160754.6|160978.7|160743.5|30
1652067400000|2022-05-09 03:36:40|160981.4|160745.7|160981.2|160741.1|160985.7|160747.7|160977.8|160738.9|27
1652067410000|2022-05-09 03:36:50|160982.5|160740.8|160971.4|160751.9|160987.7|160752|160971.4|160734.5|18
1652067420000|2022-05-09 03:37:00|160972.7|160750.1|160981.6|160749.8|160983.5|160751.9|160971.5|160741.5|20
1652067430000|2022-05-09 03:37:10|160985.6|160749.9|161000.1|160757.9|161026.5|160769|160985.6|160720.1|36
1652067440000|2022-05-09 03:37:20|161001|160758.4|160996.6|160765.4|161001|160772.2|160993.8|160755.4|30
1652067450000|2022-05-09 03:37:30|160995.7|160766.6|161004|160761.5|161007.5|160770.6|160995.7|160755.9|23
1652067460000|2022-05-09 03:37:40|161001.7|160762.7|161005.2|160758.1|161009.5|160769.2|160994.8|160752.5|27
1652067470000|2022-05-09 03:37:50|161004.5|160756.8|160979.6|160742.8|161023.5|160756.8|160973.1|160698.1|29
1652067480000|2022-05-09 03:38:00|160983.2|160737.1|160983.8|160749.1|160992.4|160754.7|160974.7|160735.6|27
1652067490000|2022-05-09 03:38:10|160983.7|160749.2|160982.3|160746|160986.9|160756.1|160979.3|160744.9|19
1652067500000|2022-05-09 03:38:20|160982.4|160744.8|160999.6|160756.9|161002.9|160781.5|160978.9|160737.9|20
1652067510000|2022-05-09 03:38:30|160983|160749.9|161002.4|160730.1|161002.5|160757.3|160979.3|160730.1|23
1652067520000|2022-05-09 03:38:40|160998|160734|160987.5|160751.3|160998|160756.8|160985.1|160734|17
1652067530000|2022-05-09 03:38:50|160991.3|160745.3|160983.5|160756|161028.8|160768.3|160979.4|160699.9|17
1652067540000|2022-05-09 03:39:00|160984.2|160755.1|161049.8|160732.8|161049.8|160790.8|160979.7|160731.3|28
1652067550000|2022-05-09 03:39:10|161035.7|160740|161044.9|160723.7|161056.6|160760.7|161015.8|160714.6|20
1652067560000|2022-05-09 03:39:20|161042|160726.5|161033.6|160740.7|161054.7|160749.8|161027.2|160712.5|20
1652067570000|2022-05-09 03:39:30|161030.7|160743.6|161011.6|160769.4|161036|160769.4|161007.7|160736.6|19
1652067580000|2022-05-09 03:39:40|161012.7|160766.4|161011.5|160766.7|161014.1|160773|161005.5|160761.8|13
1652067590000|2022-05-09 03:39:50|161009.3|160763.8|161015|160770.4|161030.2|160774.1|161009.3|160741.8|18
1652067600000|2022-05-09 03:40:00|161064.6|160722.6|161008.9|160761.6|161064.6|160769.4|161006|160722.6|11
1652067610000|2022-05-09 03:40:10|161007.3|160764.9|161014.5|160760.2|161015.2|160824.9|160954.9|160760.2|10
1652067620000|2022-05-09 03:40:20|161009.1|160767.9|161008.2|160763.2|161010.6|160775.5|161005.9|160762.4|11
1652067630000|2022-05-09 03:40:30|161013.3|160756.3|160996.4|160759.3|161013.3|160830.3|160954.1|160756.3|15
1652067640000|2022-05-09 03:40:40|161007.1|160752.2|161009.7|160785.8|161012.2|160824.6|160954.2|160752.2|12
1652067650000|2022-05-09 03:40:50|161023.5|160763.4|161013|160766.8|161023.5|160778|161007.8|160763.4|7
1652067660000|2022-05-09 03:41:00|161007.9|160783.9|161016|160769.5|161020.3|160784.3|161007.7|160752.8|21
1652067670000|2022-05-09 03:41:10|161015.7|160764.5|161018.9|160761.8|161019.7|160789.9|161002.4|160757.8|19
1652067680000|2022-05-09 03:41:20|161013.5|160765.1|161004.5|160753.6|161016|160766.6|160996.2|160748.1|15
1652067690000|2022-05-09 03:41:30|161005.1|160754.5|161007.9|160753|161009.1|160760.7|161003.9|160750.4|10
1652067700000|2022-05-09 03:41:40|161006.2|160755.4|161004.6|160764.4|161011|160769.6|160998.8|160751|12
1652067710000|2022-05-09 03:41:50|161005.3|160762.8|161004.6|160757.8|161021.6|160773|160986.6|160734.8|22
1652067720000|2022-05-09 03:42:00|161008|160753.6|161023.8|160738.1|161026.6|160761.4|161003.6|160735.1|18
1652067730000|2022-05-09 03:42:10|161021.3|160738.6|161004.2|160758.7|161021.3|160764.2|160999.3|160738.6|14
1652067740000|2022-05-09 03:42:20|161002.7|160760|161014.5|160749.9|161019.9|160762.4|161000.7|160739.1|12
1652067750000|2022-05-09 03:42:30|161013.9|160752.7|161011.6|160757|161017.1|160761.6|161008.4|160749.3|21
1652067760000|2022-05-09 03:42:40|161011.5|160757.1|161015.3|160753.8|161025.4|160757.3|161011.5|160742.9|19
1652067770000|2022-05-09 03:42:50|161017|160751.7|161014.1|160752|161017.1|160759.1|161010.6|160750.1|12
1652067780000|2022-05-09 03:43:00|161016.3|160750|161096.1|160827.4|161130.2|160842.2|161009.3|160750|33
1652067790000|2022-05-09 03:43:10|161100|160824.5|161124.1|160876|161163|160879.5|161094.3|160817.7|38
1652067800000|2022-05-09 03:43:20|161122.8|160877.8|161118.1|160885.2|161131.7|160888.9|161115.4|160868.7|31
1652067810000|2022-05-09 03:43:30|161117.8|160885.6|161178.1|160861.6|161178.1|160896.4|161117.8|160861.6|28
1652067820000|2022-05-09 03:43:40|161173.4|160864.5|161141.8|160900.5|161173.4|160909.4|161131.7|160863.6|37
1652067830000|2022-05-09 03:43:50|161153.3|160901.4|161123.1|160883.2|161155.8|160902.2|161116.5|160858.3|37
1652067840000|2022-05-09 03:44:00|161127|160883.3|161137.5|160897.1|161137.5|160897.8|161112|160869.3|33
1652067850000|2022-05-09 03:44:10|161137.7|160897.6|161115.6|160891.7|161137.7|160901|161114.1|160887.4|24
1652067860000|2022-05-09 03:44:20|161117.4|160890.1|161116.7|160893|161152.5|160896.3|161114.5|160858.4|22
1652067870000|2022-05-09 03:44:30|161116.6|160892.3|161111.1|160894.6|161122.6|160896|161110.3|160882|29
1652067880000|2022-05-09 03:44:40|161113.9|160892.1|161118.7|160888.2|161118.9|160905.6|161108|160888.2|29
1652067890000|2022-05-09 03:44:50|161115|160888.3|161116.9|160891.6|161122.3|160904.1|161105.8|160888.3|25
1652067900000|2022-05-09 03:45:00|161114.3|160895|161140.3|160875.1|161151|160897.3|161112.1|160862.2|29
1652067910000|2022-05-09 03:45:10|161141.4|160875.7|161141.5|160876.7|161143.2|160884.4|161134.8|160875.7|25
1652067920000|2022-05-09 03:45:20|161140.6|160879|161121.6|160887.6|161140.7|160899.8|161121.4|160879|20
1652067930000|2022-05-09 03:45:30|161120.3|160889.3|161123.5|160899.3|161129.3|160899.6|161108.8|160877.5|22
1652067940000|2022-05-09 03:45:40|161156.6|160861.6|161126.3|160893.7|161156.6|160907.1|161115.9|160861.6|28
1652067950000|2022-05-09 03:45:50|161125.6|160893|161224.3|160998.7|161237.1|160998.7|161120.9|160889.7|27
1652067960000|2022-05-09 03:46:00|161230.5|160990.3|161270.1|161004.7|161295.2|161025.5|161218.8|160953.2|36
1652067970000|2022-05-09 03:46:10|161270.2|160999.9|161252.4|161010.6|161270.2|161017.6|161250.4|160997.8|34
1652067980000|2022-05-09 03:46:20|161249.4|161015.4|161250.2|161014.5|161289.9|161018.1|161243.9|160988.2|33
1652067990000|2022-05-09 03:46:30|161256.6|161012.3|161261.6|161000.6|161285.8|161016.4|161254.7|160977.6|31
1652068000000|2022-05-09 03:46:40|161262|161000.7|161277.1|161029.5|161277.1|161044.7|161257.6|160993.6|27
1652068010000|2022-05-09 03:46:50|161272.6|161021.5|161297.5|161070.6|161328.7|161080.5|161256.2|161016.6|36
1652068020000|2022-05-09 03:47:00|161292.6|161076.1|161303.2|161084.8|161328.1|161093.2|161287.7|161050.5|32
1652068030000|2022-05-09 03:47:10|161305.9|161079.4|161299.4|161082.2|161306.3|161089.5|161294.9|161069.3|35
1652068040000|2022-05-09 03:47:20|161294.3|161083.8|161296.5|161090.6|161302.5|161091.8|161294.3|161078.7|32
1652068050000|2022-05-09 03:47:30|161294.8|161093|161258|161128|161297.7|161128.4|161256.1|161085.8|19
1652068060000|2022-05-09 03:47:40|161258.7|161128.7|161294.7|161087.4|161311.8|161131.9|161256|161057.3|31
1652068070000|2022-05-09 03:47:50|161303.3|161075.9|161254.9|161124.9|161303.3|161128.1|161254.9|161075.9|29
1652068080000|2022-05-09 03:48:00|161254.1|161124.1|161302.7|161083.1|161304.5|161127.7|161252.9|161074.8|26
1652068090000|2022-05-09 03:48:10|161298.8|161087|161315.3|161070.4|161329.8|161128.7|161258|161049.2|27
1652068100000|2022-05-09 03:48:20|161319.7|161064.9|161321.8|161071.6|161340.6|161082.8|161310.8|161055.5|16
1652068110000|2022-05-09 03:48:30|161323|161070.8|161263|161133|161325.1|161135.7|161261.7|161070.4|25
1652068120000|2022-05-09 03:48:40|161264.2|161134.2|161304.8|161084|161305.5|161134.2|161262.7|161083.3|21
1652068130000|2022-05-09 03:48:50|161302.1|161086.1|161339.9|161120|161352.1|161164.7|161294.7|161080|22
1652068140000|2022-05-09 03:49:00|161340.8|161118.2|161327.3|161111.5|161358.4|161124.3|161327.3|161099.3|32
1652068150000|2022-05-09 03:49:10|161327.2|161111.6|161321.2|161120.6|161340.5|161160.9|161284.7|161103.2|19
1652068160000|2022-05-09 03:49:20|161327|161119.7|161324.3|161124|161328.4|161160.9|161285.4|161119.7|25
1652068170000|2022-05-09 03:49:30|161284.2|161154.2|161286|161156|161332.5|161168|161281.3|161117.4|34
1652068180000|2022-05-09 03:49:40|161283.5|161153.5|161285.9|161155.9|161348.8|161162.3|161280.5|161114.7|32
1652068190000|2022-05-09 03:49:50|161284.6|161154.6|161328.8|161125.9|161348.9|161166.9|161279|161113.6|31
1652068200000|2022-05-09 03:50:00|161291.9|161161.9|161332.3|161110.2|161350.7|161161.9|161286.6|161104.3|26
1652068210000|2022-05-09 03:50:10|161293.3|161163.3|161333.6|161130.3|161340.6|161166.7|161292.5|161121.2|26
1652068220000|2022-05-09 03:50:20|161331.3|161129.4|161296.2|161166.2|161341.5|161167.3|161295.5|161120.7|9
1652068230000|2022-05-09 03:50:30|161295.5|161165.5|161298.1|161168.1|161336.2|161168.2|161295.5|161129.3|6
1652068240000|2022-05-09 03:50:40|161298.4|161168.4|161297.2|161167.2|161337.5|161168.9|161296.1|161125.4|20
1652068250000|2022-05-09 03:50:50|161333.5|161130|161295.8|161165.8|161345.9|161168.7|161295.6|161115.1|19
1652068260000|2022-05-09 03:51:00|161295|161165|161337|161127|161345.5|161168.1|161294.9|161118.2|21
1652068270000|2022-05-09 03:51:10|161296.5|161166.5|161297.6|161167.6|161298.3|161168.3|161296.5|161166.5|13
1652068280000|2022-05-09 03:51:20|161298.1|161168.1|161298|161168|161298.9|161168.9|161297.5|161167.5|18
1652068290000|2022-05-09 03:51:30|161298.4|161168.4|161340.4|161128|161340.4|161170.3|161297.4|161128|17
1652068300000|2022-05-09 03:51:40|161297|161167|161298.7|161168.7|161339|161170.2|161297|161128.8|20
1652068310000|2022-05-09 03:51:50|161298.1|161168.1|161298.8|161168.8|161336.1|161169.6|161298.1|161131.4|11
1652068320000|2022-05-09 03:52:00|161298.7|161168.7|161299.1|161169.1|161335.5|161170.9|161298.7|161134|21
1652068330000|2022-05-09 03:52:10|161299.6|161169.6|161348|161119.2|161366.6|161169.6|161299.3|161100.7|19
1652068340000|2022-05-09 03:52:20|161345.6|161122.1|161299.2|161169.2|161345.6|161169.2|161299.2|161122.1|17
1652068350000|2022-05-09 03:52:30|161299.1|161169.1|161298.6|161168.6|161341.2|161169.5|161298.6|161125.9|14
1652068360000|2022-05-09 03:52:40|161299|161169|161297.4|161167.4|161299|161169|161297.4|161167.4|10
1652068370000|2022-05-09 03:52:50|161297.5|161167.5|161300.4|161170.4|161301.9|161171.9|161296.7|161166.7|24
1652068380000|2022-05-09 03:53:00|161300.2|161170.2|161298.1|161168.1|161301.8|161171.8|161297.2|161167.2|11
1652068390000|2022-05-09 03:53:10|161298.5|161168.5|161298.9|161168.9|161300.4|161170.4|161298.5|161168.5|5
1652068400000|2022-05-09 03:53:20|161298.8|161168.8|161300.2|161170.2|161357.5|161172.5|161298.6|161114.7|8
1652068410000|2022-05-09 03:53:30|161298.8|161168.8|161299.2|161169.2|161299.2|161169.2|161296.2|161166.2|18
1652068420000|2022-05-09 03:53:40|161303.2|161173.2|161305|161175|161305|161175|161303.2|161173.2|2
1652068430000|2022-05-09 03:53:50|161302.6|161172.6|161299.4|161169.4|161302.6|161172.6|161299.4|161169.4|7
1652068440000|2022-05-09 03:54:00|161299.3|161169.3|161335.8|161127.1|161341.2|161170.4|161297|161127|9
1652068450000|2022-05-09 03:54:10|161297.8|161167.8|161297.8|161167.8|161299.2|161169.2|161297.5|161167.5|6
1652068460000|2022-05-09 03:54:20|161298.3|161168.3|161297.9|161167.9|161299.1|161169.1|161297.8|161167.8|8
1652068470000|2022-05-09 03:54:30|161297.2|161167.2|161297.1|161167.1|161299.4|161169.4|161297.1|161167.1|8
1652068480000|2022-05-09 03:54:40|161298.7|161168.7|161298|161168|161302.4|161172.4|161296.7|161166.7|13
1652068490000|2022-05-09 03:54:50|161298.7|161168.7|161296.2|161166.2|161298.7|161168.7|161295.4|161165.4|12
1652068500000|2022-05-09 03:55:00|161295.5|161165.5|161298.8|161168.8|161300.6|161170.6|161295.5|161165.5|19
1652068510000|2022-05-09 03:55:10|161298.5|161168.5|161336.7|161129.2|161347.1|161172.2|161296.7|161115.6|21
1652068520000|2022-05-09 03:55:20|161336.5|161127.8|161331.7|161131.5|161336.5|161169.1|161296.8|161127.8|20
1652068530000|2022-05-09 03:55:30|161297.6|161131.7|161296.7|161166.7|161297.7|161167.7|161296.7|161131.7|6
1652068540000|2022-05-09 03:55:40|161296.5|161166.5|161293.3|161163.3|161333.1|161168.4|161293.3|161125.5|11
1652068550000|2022-05-09 03:55:50|161295|161165|161293.7|161163.7|161340.6|161167.4|161293.7|161123.3|6
1652068560000|2022-05-09 03:56:00|161294.9|161164.9|161298.5|161168.5|161342.9|161168.9|161294.9|161123.7|5
1652068570000|2022-05-09 03:56:10|161298|161168|161298|161168|161299.5|161169.5|161298|161168|5
1652068580000|2022-05-09 03:56:20|161298.3|161168.3|161292.7|161162.7|161330.7|161168.8|161292.7|161126.1|6
1652068590000|2022-05-09 03:56:30|161294.4|161164.4|161294.6|161164.6|161295.4|161165.4|161294.4|161164.4|5
1652068600000|2022-05-09 03:56:40|161295.1|161165.1|161295.9|161165.9|161296|161166|161295.1|161165.1|4
1652068610000|2022-05-09 03:56:50|161295.3|161165.3|161296.7|161166.7|161296.8|161166.8|161295.3|161165.3|7
1652068620000|2022-05-09 03:57:00|161298.3|161168.3|161297.3|161167.3|161298.3|161168.3|161296.7|161166.7|7
1652068630000|2022-05-09 03:57:10|161297.7|161167.7|161298.1|161168.1|161298.1|161168.1|161297.4|161167.4|5
1652068640000|2022-05-09 03:57:20|161297.6|161167.6|161294.9|161164.9|161297.6|161167.6|161294.9|161164.9|5
1652068650000|2022-05-09 03:57:30|161295|161165|161313.6|161183.6|161339.2|161183.6|161295|161118.8|11
1652068660000|2022-05-09 03:57:40|161313.1|161183.1|161317.2|161187.2|161353|161187.3|161313.1|161145.9|14
1652068670000|2022-05-09 03:57:50|161317.3|161187.3|161347.7|161116.4|161352.8|161187.3|161310.9|161116.4|12
1652068680000|2022-05-09 03:58:00|161348.1|161116.8|161297.1|161167.1|161348.1|161167.3|161297.1|161116.8|13
1652068690000|2022-05-09 03:58:10|161332.6|161131.8|161311.2|161181.2|161335.2|161181.8|161296.3|161129.4|11
1652068700000|2022-05-09 03:58:20|161311.5|161181.5|161310.6|161180.6|161312.3|161182.3|161310.6|161180.6|8
1652068710000|2022-05-09 03:58:30|161311.5|161181.5|161310.4|161180.4|161313.5|161183.5|161310.4|161180.4|10
1652068720000|2022-05-09 03:58:40|161311.8|161181.8|161346.1|161140.3|161346.1|161186|161311.7|161140.3|11
1652068730000|2022-05-09 03:58:50|161311.3|161181.3|161312.7|161182.7|161313.5|161183.5|161311.3|161181.3|8
1652068740000|2022-05-09 03:59:00|161312.9|161182.9|161312.9|161182.9|161314.7|161184.7|161312.2|161182.2|9
1652068750000|2022-05-09 03:59:10|161313.2|161183.2|161312.7|161182.7|161314.2|161184.2|161310.7|161180.7|10
1652068760000|2022-05-09 03:59:20|161313.1|161183.1|161311.9|161181.9|161314.8|161184.8|161311.9|161181.9|8
1652068770000|2022-05-09 03:59:30|161311.7|161181.7|161311.2|161181.2|161315.7|161185.7|161311.2|161181.2|8
1652068780000|2022-05-09 03:59:40|161311.3|161181.3|161310.2|161180.2|161349.9|161184.4|161310.2|161132|12
1652068790000|2022-05-09 03:59:50|161313.2|161183.2|161314.1|161184.1|161349.7|161184.2|161313.2|161146.8|4
1652068800000|2022-05-09 04:00:00|161314|161184|161312|161182|161314.1|161184.1|161311.7|161181.7|9
1652068810000|2022-05-09 04:00:10|161312.5|161182.5|161357.1|161125.1|161357.2|161183.8|161312.5|161124.6|7
1652068820000|2022-05-09 04:00:20|161350.1|161134.5|161303.2|161173.2|161350.1|161173.3|161300.1|161134|11
1652068830000|2022-05-09 04:00:30|161302|161172|161301.5|161171.5|161358.2|161176.9|161299.9|161127.9|30
1652068840000|2022-05-09 04:00:40|161301.6|161171.6|161304.3|161174.3|161305|161175|161301.6|161171.6|11
1652068850000|2022-05-09 04:00:50|161304.4|161174.4|161300.1|161170.1|161304.4|161174.4|161298.9|161168.9|8
1652068860000|2022-05-09 04:01:00|161297.5|161167.5|161297|161167|161297.5|161167.5|161292.6|161162.6|4
1652068870000|2022-05-09 04:01:10|161297.9|161167.9|161307.3|161177.3|161307.3|161177.3|161297.9|161167.9|7
1652068880000|2022-05-09 04:01:20|161306.7|161176.7|161351|161135.7|161359.4|161182.1|161306.7|161128.9|6
1652068890000|2022-05-09 04:01:30|161307.7|161177.7|161302.3|161172.3|161307.8|161177.8|161295.1|161165.1|8
1652068900000|2022-05-09 04:01:40|161338.6|161136.2|161299.5|161169.5|161338.6|161171.1|161298.6|161136.2|5
1652068910000|2022-05-09 04:01:50|161302.2|161172.2|161295.7|161165.7|161302.2|161172.2|161295.4|161165.4|5
1652068920000|2022-05-09 04:02:00|161298.8|161168.8|161302.6|161172.6|161302.6|161172.6|161298.8|161168.8|5
1652068930000|2022-05-09 04:02:10|161349.3|161139.6|161293.7|161163.7|161349.3|161178|161285.2|161139.6|6
1652068940000|2022-05-09 04:02:20|161303.2|161173.2|161298.3|161168.3|161344.4|161178.5|161289.7|161129.1|14
1652068950000|2022-05-09 04:02:30|161298|161168|161301.4|161171.4|161338|161171.4|161297.5|161136.7|4
1652068960000|2022-05-09 04:02:40|161307.4|161177.4|161301.3|161171.3|161307.4|161177.4|161292|161162|5
1652068970000|2022-05-09 04:02:50|161352.1|161133.4|161283.9|161193.9|161352.1|161193.9|161283.1|161133.4|9
1652068980000|2022-05-09 04:03:00|161284.1|161194.1|161307.3|161177.3|161309.1|161194.1|161283.9|161177.3|7
1652068990000|2022-05-09 04:03:10|161307.1|161177.1|161308.7|161178.7|161310.3|161180.3|161307.1|161177.1|7
1652069000000|2022-05-09 04:03:20|161308.6|161178.6|161308.6|161178.6|161308.6|161178.6|161308.6|161178.6|1
1652069010000|2022-05-09 04:03:30|161307.5|161177.5|161307.2|161177.2|161309.2|161179.2|161307.2|161177.2|3
1652069020000|2022-05-09 04:03:40|161307|161177|161304.4|161174.4|161307.6|161177.6|161304.4|161174.4|4
1652069030000|2022-05-09 04:03:50|161305.1|161175.1|161303.6|161173.6|161308.7|161178.7|161303.6|161173.6|3
1652069040000|2022-05-09 04:04:00|161304.6|161174.6|161305.4|161175.4|161306.4|161176.4|161303.9|161173.9|5
1652069050000|2022-05-09 04:04:10|161309.2|161179.2|161307.5|161177.5|161309.2|161179.2|161307.5|161177.5|5
1652069060000|2022-05-09 04:04:20|161307.4|161177.4|161307.2|161177.2|161347.5|161178.8|161307.2|161140.3|6
1652069070000|2022-05-09 04:04:30|161306.7|161176.7|161308.7|161178.7|161308.7|161178.7|161306.7|161176.7|4
1652069080000|2022-05-09 04:04:40|161307.7|161177.7|161297.1|161167.1|161307.7|161177.7|161287.1|161157.1|6
1652069090000|2022-05-09 04:04:50|161292.2|161162.2|161303.6|161173.6|161366|161176.3|161292.2|161106|11
1652069100000|2022-05-09 04:05:00|161286.9|161156.9|161300.6|161170.6|161300.6|161170.6|161286.9|161156.9|5
1652069110000|2022-05-09 04:05:10|161299|161169|161300.3|161170.3|161300.3|161170.3|161298.5|161168.5|4
1652069120000|2022-05-09 04:05:20|161286.4|161156.4|161292.9|161162.9|161292.9|161162.9|161286.4|161156.4|9
1652069130000|2022-05-09 04:05:30|161283.9|161153.9|161345.8|161132.3|161381|161176.9|161283.9|161100.3|9
1652069140000|2022-05-09 04:05:40|161304.8|161174.8|161297|161167|161352.1|161175.5|161289.5|161138.1|8
1652069150000|2022-05-09 04:05:50|161296.4|161166.4|161291|161161|161299.4|161169.4|161291|161161|3
1652069160000|2022-05-09 04:06:00|161289.6|161159.6|161288.1|161158.1|161306.2|161176.2|161286.3|161156.3|15
1652069170000|2022-05-09 04:06:10|161294.4|161164.4|161295.7|161165.7|161301.8|161171.8|161291.4|161161.4|19
1652069180000|2022-05-09 04:06:20|161296.8|161166.8|161301.1|161171.1|161301.6|161171.6|161291.6|161161.6|23
1652069190000|2022-05-09 04:06:30|161302.7|161172.7|161304.8|161174.8|161305.6|161175.6|161301.4|161171.4|15
1652069200000|2022-05-09 04:06:40|161308.2|161178.2|161308|161178|161348.5|161179.2|161290.7|161122|14
1652069210000|2022-05-09 04:06:50|161411.8|161069.8|161304.1|161174.1|161411.8|161174.1|161304.1|161069.8|5
1652069220000|2022-05-09 04:07:00|161359|161124.4|161347.5|161132.1|161359|161132.1|161347.4|161124.4|9
1652069230000|2022-05-09 04:07:10|161346.5|161133.2|161306|161176|161352.8|161176|161304.7|161129.4|5
1652069240000|2022-05-09 04:07:20|161305.8|161175.8|161303.8|161173.8|161306.7|161176.7|161303.8|161173.8|6
1652069250000|2022-05-09 04:07:30|161304|161174|161300.8|161170.8|161304.4|161174.4|161299|161169|5
1652069260000|2022-05-09 04:07:40|161299.5|161169.5|161340.7|161132.7|161398.6|161177.3|161299.5|161081.2|9
1652069270000|2022-05-09 04:07:50|161302.5|161172.5|161344.1|161134|161344.1|161173.1|161302.5|161134|4
1652069280000|2022-05-09 04:08:00|161352.8|161126.9|161304.7|161174.7|161363.6|161174.7|161302.4|161118.6|10
1652069290000|2022-05-09 04:08:10|161305|161175|161306.2|161176.2|161306.8|161176.8|161305|161175|4
1652069300000|2022-05-09 04:08:20|161302.6|161172.6|161305|161175|161306.5|161176.5|161302.6|161172.6|8
1652069310000|2022-05-09 04:08:30|161305.7|161175.7|161305.7|161175.7|161305.7|161175.7|161299.6|161169.6|8
1652069320000|2022-05-09 04:08:40|161305.4|161175.4|161302.1|161172.1|161305.4|161175.4|161301.3|161171.3|3
1652069330000|2022-05-09 04:08:50|161293|161163|161307.1|161177.1|161307.1|161177.1|161293|161163|8
1652069340000|2022-05-09 04:09:00|161307|161177|161304.1|161174.1|161307|161177|161303.8|161173.8|5
1652069350000|2022-05-09 04:09:10|161303.3|161173.3|161348.5|161137.1|161364|161175.8|161303.3|161122.3|7
1652069360000|2022-05-09 04:09:20|161306.6|161176.6|161307.7|161177.7|161344.2|161177.9|161306.6|161142.1|6
1652069370000|2022-05-09 04:09:30|161346.2|161142.8|161307.4|161177.4|161346.2|161178|161305.7|161142.8|6
1652069380000|2022-05-09 04:09:40|161307.1|161177.1|161301.6|161171.6|161307.1|161177.1|161299.7|161169.7|5
1652069390000|2022-05-09 04:09:50|161302.2|161172.2|161300.8|161170.8|161303|161173|161300.8|161170.8|6
1652069400000|2022-05-09 04:10:00|161301.9|161171.9|161301.6|161171.6|161345.4|161175.4|161299.3|161137.6|6
1652069410000|2022-05-09 04:10:10|161288|161158|161292.5|161162.5|161292.5|161162.5|161281.1|161151.1|4
1652069420000|2022-05-09 04:10:20|161382.9|161109.4|161315.9|161185.9|161382.9|161186.5|161307.9|161109.4|7
1652069430000|2022-05-09 04:10:30|161283.9|161153.9|161302.3|161172.3|161304.3|161174.3|161283.9|161153.9|5
1652069440000|2022-05-09 04:10:40|161296.4|161166.4|161304.7|161174.7|161304.7|161174.7|161296.4|161166.4|6
1652069450000|2022-05-09 04:10:50|161292.4|161162.4|161299.2|161169.2|161299.4|161169.4|161292.4|161162.4|4
1652069460000|2022-05-09 04:11:00|161316.7|161186.7|161315.2|161185.2|161367.5|161186.7|161315.2|161131.4|4
1652069470000|2022-05-09 04:11:10|161279.1|161149.1|161301.8|161171.8|161340|161172|161279.1|161132.8|6
1652069480000|2022-05-09 04:11:20|161305.1|161175.1|161315|161185|161357.3|161185|161305.1|161142.1|4
1652069490000|2022-05-09 04:11:30|161372.9|161125.5|161314.7|161184.7|161372.9|161184.9|161314.7|161125.5|5
1652069500000|2022-05-09 04:11:40|161286.8|161156.8|161301|161171|161301.3|161171.3|161286.8|161156.8|5
1652069510000|2022-05-09 04:11:50|161300.1|161170.1|161303.9|161173.9|161303.9|161173.9|161300.1|161170.1|4
1652069520000|2022-05-09 04:12:00|161276.7|161146.7|161300.9|161170.9|161305.8|161175.8|161276.7|161146.7|18
1652069530000|2022-05-09 04:12:10|161284.2|161154.2|161287.2|161157.2|161359.1|161184.9|161284.2|161110.6|7
1652069540000|2022-05-09 04:12:20|161292.4|161162.4|161290.3|161160.3|161300.3|161170.3|161288.2|161158.2|16
1652069550000|2022-05-09 04:12:30|161291.8|161161.8|161301.5|161171.5|161301.5|161171.5|161291.2|161161.2|16
1652069560000|2022-05-09 04:12:40|161302.6|161172.6|161302.7|161172.7|161304.2|161174.2|161291.7|161161.7|23
1652069570000|2022-05-09 04:12:50|161300.2|161170.2|161289.7|161159.7|161302.7|161172.7|161289.7|161159.7|14
1652069580000|2022-05-09 04:13:00|161291.8|161161.8|161300|161170|161385.3|161170|161291.8|161105.8|11
1652069590000|2022-05-09 04:13:10|161303.2|161173.2|161302.4|161172.4|161305.4|161175.4|161298.3|161168.3|21
1652069600000|2022-05-09 04:13:20|161298.6|161168.6|161307.4|161177.4|161307.4|161177.4|161295.1|161165.1|17
1652069610000|2022-05-09 04:13:30|161306.7|161176.7|161307.8|161177.8|161308|161178|161306.7|161176.7|5
1652069620000|2022-05-09 04:13:40|161308.2|161178.2|161354.4|161134.7|161388.2|161178.2|161308.2|161108.1|7
1652069630000|2022-05-09 04:13:50|161364.9|161125.7|161307.7|161177.7|161364.9|161177.7|161307.6|161125.7|4
1652069640000|2022-05-09 04:14:00|161308.6|161178.6|161310.6|161180.6|161311.3|161181.3|161308.6|161178.6|4
1652069650000|2022-05-09 04:14:10|161303.9|161173.9|161304.4|161174.4|161308.5|161178.5|161303.9|161173.9|6
1652069660000|2022-05-09 04:14:20|161301.4|161171.4|161302.5|161172.5|161303.3|161173.3|161297.5|161167.5|7
1652069670000|2022-05-09 04:14:30|161304|161174|161302.3|161172.3|161312.8|161182.8|161302.3|161172.3|4
1652069680000|2022-05-09 04:14:40|161300.4|161170.4|161302.6|161172.6|161312.7|161182.7|161300.4|161170.4|9
1652069690000|2022-05-09 04:14:50|161304.7|161174.7|161307|161177|161309.1|161179.1|161304.7|161174.7|4
1652069700000|2022-05-09 04:15:00|161308.7|161178.7|161305.8|161175.8|161348.6|161182.1|161303.3|161145.3|10
1652069710000|2022-05-09 04:15:10|161307.4|161177.4|161305.7|161175.7|161307.7|161177.7|161304.4|161174.4|6
1652069720000|2022-05-09 04:15:20|161307.2|161177.2|161304.2|161174.2|161307.2|161177.2|161301.7|161171.7|4
1652069730000|2022-05-09 04:15:30|161305.4|161175.4|161304.2|161174.2|161306.3|161176.3|161304.2|161174.2|4
1652069740000|2022-05-09 04:15:40|161302.2|161172.2|161308.8|161178.8|161308.9|161178.9|161302.2|161172.2|6
1652069750000|2022-05-09 04:15:50|161308.6|161178.6|161308.5|161178.5|161308.6|161178.6|161303.4|161173.4|9
1652069760000|2022-05-09 04:16:00|161305.7|161175.7|161306.6|161176.6|161308.9|161178.9|161305.7|161175.7|3
1652069770000|2022-05-09 04:16:10|161307.1|161177.1|161306.4|161176.4|161307.1|161177.1|161304.2|161174.2|6
1652069780000|2022-05-09 04:16:20|161301.9|161171.9|161307.6|161177.6|161309.9|161179.9|161301.6|161171.6|6
1652069790000|2022-05-09 04:16:30|161307|161177|161366.2|161129.8|161366.2|161177|161287.8|161129.8|5
1652069800000|2022-05-09 04:16:40|161284.5|161154.5|161296.3|161166.3|161296.3|161166.3|161284.5|161154.5|4
1652069810000|2022-05-09 04:16:50|161303.9|161173.9|161294.5|161164.5|161339.9|161173.9|161289.4|161135.8|16
1652069820000|2022-05-09 04:17:00|161290.1|161160.1|161307.7|161177.7|161308.3|161178.3|161287|161157|20
1652069830000|2022-05-09 04:17:10|161308.4|161178.4|161309.2|161179.2|161309.2|161179.2|161307.2|161177.2|6
1652069840000|2022-05-09 04:17:20|161345.5|161145.5|161309.2|161179.2|161345.5|161180.2|161309.1|161145.5|5
1652069850000|2022-05-09 04:17:30|161309.1|161179.1|161308.9|161178.9|161309.2|161179.2|161307.8|161177.8|5
1652069860000|2022-05-09 04:17:40|161311.3|161181.3|161310.7|161180.7|161311.3|161181.3|161310.6|161180.6|3
1652069870000|2022-05-09 04:17:50|161309.7|161179.7|161308.3|161178.3|161309.7|161179.7|161308.3|161178.3|4
1652069880000|2022-05-09 04:18:00|161308.1|161178.1|161308.1|161178.1|161308.8|161178.8|161308.1|161178.1|3
1652069890000|2022-05-09 04:18:10|161308.7|161178.7|161306.8|161176.8|161308.7|161178.7|161302.6|161172.6|13
1652069900000|2022-05-09 04:18:20|161304.2|161174.2|161306.6|161176.6|161306.6|161176.6|161295|161165|20
1652069910000|2022-05-09 04:18:30|161309|161179|161302|161172|161309|161179|161302|161172|10
1652069920000|2022-05-09 04:18:40|161304|161174|161305.7|161175.7|161341.9|161176.8|161303.4|161139.9|6
1652069930000|2022-05-09 04:18:50|161305.8|161175.8|161307.5|161177.5|161308.5|161178.5|161305.8|161175.8|5
1652069940000|2022-05-09 04:19:00|161301|161171|161299|161169|161301.1|161171.1|161297.9|161167.9|8
1652069950000|2022-05-09 04:19:10|161299.8|161169.8|161301.6|161171.6|161303|161173|161286.2|161156.2|8
1652069960000|2022-05-09 04:19:20|161302.1|161172.1|161297.7|161167.7|161357.4|161181.3|161294.6|161128.1|22
1652069970000|2022-05-09 04:19:30|161300.7|161170.7|161297.2|161167.2|161305.2|161175.2|161291.4|161161.4|31
1652069980000|2022-05-09 04:19:40|161299.6|161169.6|161302.7|161172.7|161304.6|161174.6|161299.6|161169.6|26
1652069990000|2022-05-09 04:19:50|161301.5|161171.5|161306.9|161176.9|161336.9|161176.9|161296.9|161130.8|28
1652070000000|2022-05-09 04:20:00|161306.7|161176.7|161307|161177|161308.3|161178.3|161306.3|161176.3|25
1652070010000|2022-05-09 04:20:10|161307.5|161177.5|161305.3|161175.3|161308.6|161178.6|161305|161175|15
1652070020000|2022-05-09 04:20:20|161343.6|161143.2|161301.5|161171.5|161348.3|161179.1|161301.5|161134.8|22
1652070030000|2022-05-09 04:20:30|161301.6|161171.6|161303.3|161173.3|161342.2|161177.8|161301.5|161140.9|24
1652070040000|2022-05-09 04:20:40|161306.1|161176.1|161309|161179|161309|161179|161306.1|161176.1|13
1652070050000|2022-05-09 04:20:50|161308.6|161178.6|161309.4|161179.4|161309.4|161179.4|161308.6|161178.6|3
1652070060000|2022-05-09 04:21:00|161308.2|161178.2|161308.9|161178.9|161308.9|161178.9|161307|161177|6
1652070070000|2022-05-09 04:21:10|161308.8|161178.8|161305.7|161175.7|161309.9|161179.9|161304.6|161174.6|15
1652070080000|2022-05-09 04:21:20|161306.5|161176.5|161306.4|161176.4|161307.3|161177.3|161305.5|161175.5|8
1652070090000|2022-05-09 04:21:30|161306.5|161176.5|161300.1|161170.1|161306.5|161176.5|161300.1|161170.1|7
1652070100000|2022-05-09 04:21:40|161304|161174|161301.5|161171.5|161305|161175|161298.6|161168.6|7
1652070110000|2022-05-09 04:21:50|161302.6|161172.6|161340|161136.8|161354.2|161177.4|161301.9|161132.8|14
1652070120000|2022-05-09 04:22:00|161301.8|161171.8|161304.6|161174.6|161345.1|161178.6|161301.7|161138.3|18
1652070130000|2022-05-09 04:22:10|161305.4|161175.4|161301.3|161171.3|161305.4|161175.4|161299.9|161169.9|6
1652070140000|2022-05-09 04:22:20|161305|161175|161301.3|161171.3|161306.2|161176.2|161301.3|161171.3|5
1652070150000|2022-05-09 04:22:30|161301.6|161171.6|161305|161175|161305|161175|161301.6|161171.6|4
1652070160000|2022-05-09 04:22:40|161305.8|161175.8|161301.7|161171.7|161305.8|161175.8|161300.3|161170.3|5
1652070170000|2022-05-09 04:22:50|161304.2|161174.2|161308.1|161178.1|161308.8|161178.8|161303.5|161173.5|5
1652070180000|2022-05-09 04:23:00|161308.5|161178.5|161306.3|161176.3|161308.9|161178.9|161306.3|161176.3|6
1652070190000|2022-05-09 04:23:10|161306.8|161176.8|161308.2|161178.2|161378.3|161178.2|161306.8|161119|7
1652070200000|2022-05-09 04:23:20|161309.5|161179.5|161348.2|161138.4|161348.2|161179.5|161309.1|161138.4|4
1652070210000|2022-05-09 04:23:30|161353.9|161132.4|161299.9|161169.9|161356.8|161169.9|161297.7|161131|7
1652070220000|2022-05-09 04:23:40|161300.8|161170.8|161300.3|161170.3|161303.1|161173.1|161299|161169|7
1652070230000|2022-05-09 04:23:50|161283.8|161193.8|161306.3|161176.3|161306.3|161194.9|161283.8|161174.8|6
1652070240000|2022-05-09 04:24:00|161306.2|161176.2|161308.4|161178.4|161308.4|161178.4|161304.6|161174.6|6
1652070250000|2022-05-09 04:24:10|161310.9|161180.9|161309.5|161179.5|161310.9|161180.9|161309.5|161179.5|4
1652070260000|2022-05-09 04:24:20|161309.8|161179.8|161308.6|161178.6|161309.8|161179.8|161307.5|161177.5|5
1652070270000|2022-05-09 04:24:30|161308.4|161178.4|161307.3|161177.3|161308.4|161178.4|161307.1|161177.1|3
1652070280000|2022-05-09 04:24:40|161307.4|161177.4|161308.5|161178.5|161308.7|161178.7|161307.4|161177.4|6
1652070290000|2022-05-09 04:24:50|161308.4|161178.4|161308.4|161178.4|161308.5|161178.5|161308.4|161178.4|3
1652070300000|2022-05-09 04:25:00|161306.4|161176.4|161310.3|161180.3|161355.1|161180.3|161295.5|161143.8|6
1652070310000|2022-05-09 04:25:10|161353.9|161136.4|161353.9|161136.4|161353.9|161136.4|161353.9|161136.4|1
1652070320000|2022-05-09 04:25:20|161310.3|161180.3|161291.6|161161.6|161310.3|161180.3|161291.6|161161.6|2
1652070330000|2022-05-09 04:25:30|161337.8|161129.5|161299.1|161169.1|161337.8|161170.5|161299.1|161129.5|3
1652070340000|2022-05-09 04:25:40|161308.9|161178.9|161308.7|161178.7|161382|161178.9|161306.5|161107.1|5
1652070350000|2022-05-09 04:25:50|161309.1|161179.1|161309.4|161179.4|161309.4|161179.4|161309.1|161179.1|3
1652070360000|2022-05-09 04:26:00|161307.7|161177.7|161307.5|161177.5|161309.3|161179.3|161307.5|161177.5|3
1652070370000|2022-05-09 04:26:10|161307.7|161177.7|161305.6|161175.6|161308.8|161178.8|161305.6|161175.6|5
1652070380000|2022-05-09 04:26:20|161305.5|161175.5|161305.9|161175.9|161306.4|161176.4|161305.5|161175.5|5
1652070390000|2022-05-09 04:26:30|161307.7|161177.7|161304.8|161174.8|161307.7|161177.7|161304.8|161174.8|2
1652070400000|2022-05-09 04:26:40|161305.4|161175.4|161305.9|161175.9|161307.3|161177.3|161289.9|161159.9|19
1652070410000|2022-05-09 04:26:50|161306.4|161176.4|161352.8|161141.1|161382.3|161179.5|161306.4|161107.3|4
1652070420000|2022-05-09 04:27:00|161310.7|161180.7|161372.8|161118.9|161372.8|161180.7|161310.7|161118.9|2
1652070430000|2022-05-09 04:27:10|161310.6|161180.6|161351.3|161141.6|161371.6|161180.6|161309.7|161125.9|9
1652070440000|2022-05-09 04:27:20|161311|161181|161308.4|161178.4|161349.6|161181|161307.9|161142.4|9
1652070450000|2022-05-09 04:27:30|161308.5|161178.5|161307.9|161177.9|161365|161180.3|161307.3|161127.1|8
1652070460000|2022-05-09 04:27:40|161308.2|161178.2|161308.2|161178.2|161309.7|161179.7|161308.2|161178.2|4
1652070470000|2022-05-09 04:27:50|161311.2|161181.2|161309.8|161179.8|161349.6|161181.2|161308.1|161142.6|18
1652070480000|2022-05-09 04:28:00|161311.1|161181.1|161310.6|161180.6|161311.2|161181.2|161309.1|161179.1|10
1652070490000|2022-05-09 04:28:10|161311|161181|161311.4|161181.4|161311.6|161181.6|161311|161181|6
1652070500000|2022-05-09 04:28:20|161312.5|161182.5|161310.7|161180.7|161312.8|161182.8|161309.7|161179.7|4
1652070510000|2022-05-09 04:28:30|161310.4|161180.4|161308.3|161178.3|161310.4|161180.4|161308.3|161178.3|5
1652070520000|2022-05-09 04:28:40|161308.5|161178.5|161357.9|161132.1|161357.9|161182.2|161306.3|161132.1|21
1652070530000|2022-05-09 04:28:50|161358.4|161132.2|161309.2|161179.2|161364.2|161179.2|161309.2|161127.2|15
1652070540000|2022-05-09 04:29:00|161349.2|161137.7|161308.4|161178.4|161351.4|161180.7|161308.2|161137.7|16
1652070550000|2022-05-09 04:29:10|161308.2|161178.2|161311.7|161181.7|161353.5|161181.7|161308.2|161137.3|18
1652070560000|2022-05-09 04:29:20|161312|161182|161310.1|161180.1|161312.1|161182.1|161308.4|161178.4|7
1652070570000|2022-05-09 04:29:30|161308.1|161178.1|161303.8|161173.8|161350.5|161179.1|161301.2|161141.4|24
1652070580000|2022-05-09 04:29:40|161304.3|161174.3|161307.4|161177.4|161307.5|161177.5|161304.3|161174.3|24
1652070590000|2022-05-09 04:29:50|161306.9|161176.9|161306.9|161176.9|161308.7|161178.7|161306.9|161176.9|19
1652070600000|2022-05-09 04:30:00|161306.7|161176.7|161349.4|161136.7|161349.4|161177.2|161306.1|161136.7|16
1652070610000|2022-05-09 04:30:10|161345.5|161140.2|161307.9|161177.9|161347.3|161180.1|161307.9|161140.2|21
1652070620000|2022-05-09 04:30:20|161308|161178|161300.2|161170.2|161308.7|161178.7|161299|161169|31
1652070630000|2022-05-09 04:30:30|161300.3|161170.3|161309.2|161179.2|161309.9|161179.9|161300.1|161170.1|23
1652070640000|2022-05-09 04:30:40|161347.9|161143.2|161310.1|161180.1|161347.9|161181.4|161308.2|161143.2|20
1652070650000|2022-05-09 04:30:50|161310.3|161180.3|161311.2|161181.2|161311.2|161181.2|161310.3|161180.3|5
1652070660000|2022-05-09 04:31:00|161311.1|161181.1|161310|161180|161348|161181.1|161310|161142.6|7
1652070670000|2022-05-09 04:31:10|161309.4|161179.4|161309.5|161179.5|161310.9|161180.9|161308.5|161178.5|9
1652070680000|2022-05-09 04:31:20|161310.5|161180.5|161347.6|161147.1|161353.3|161184|161310.5|161143.2|9
1652070690000|2022-05-09 04:31:30|161354.9|161138.5|161310.6|161180.6|161362|161183.8|161310.6|161131.6|13
1652070700000|2022-05-09 04:31:40|161310|161180|161311.7|161181.7|161312.4|161182.4|161310|161180|7
1652070710000|2022-05-09 04:31:50|161310.4|161180.4|161310.9|161180.9|161311.6|161181.6|161310.4|161180.4|5
1652070720000|2022-05-09 04:32:00|161312.7|161182.7|161310.4|161180.4|161312.7|161182.7|161309.9|161179.9|7
1652070730000|2022-05-09 04:32:10|161311.5|161181.5|161311.5|161181.5|161311.8|161181.8|161310|161180|4
1652070740000|2022-05-09 04:32:20|161311.6|161181.6|161308.7|161178.7|161361.6|161185.2|161308.7|161135.7|7
1652070750000|2022-05-09 04:32:30|161312.3|161182.3|161311.5|161181.5|161352.7|161183.2|161310.6|161140.4|8
1652070760000|2022-05-09 04:32:40|161310.1|161180.1|161313.2|161183.2|161313.2|161183.2|161310.1|161180.1|5
1652070770000|2022-05-09 04:32:50|161313.4|161183.4|161313.1|161183.1|161313.4|161183.4|161313.1|161183.1|2
1652070780000|2022-05-09 04:33:00|161312.4|161182.4|161313.8|161183.8|161319.8|161189.8|161312.4|161182.4|4
1652070790000|2022-05-09 04:33:10|161315.2|161185.2|161313.4|161183.4|161315.2|161185.2|161296.6|161166.6|7
1652070800000|2022-05-09 04:33:20|161312.3|161182.3|161311.6|161181.6|161312.3|161182.3|161291.8|161161.8|5
1652070810000|2022-05-09 04:33:30|161309.8|161179.8|161308.8|161178.8|161318.9|161188.9|161308.8|161178.8|8
1652070820000|2022-05-09 04:33:40|161307.9|161177.9|161301.1|161171.1|161311.8|161181.8|161296.6|161166.6|8
1652070830000|2022-05-09 04:33:50|161300.8|161170.8|161300.7|161170.7|161301.4|161171.4|161296.2|161166.2|14
1652070840000|2022-05-09 04:34:00|161300.8|161170.8|161307.3|161177.3|161315.2|161185.2|161299.4|161169.4|19
1652070850000|2022-05-09 04:34:10|161309.6|161179.6|161300.8|161170.8|161309.6|161179.6|161295.6|161165.6|16
1652070860000|2022-05-09 04:34:20|161298.4|161168.4|161300.3|161170.3|161302.1|161172.1|161293.9|161163.9|17
1652070870000|2022-05-09 04:34:30|161303.3|161173.3|161300.3|161170.3|161303.8|161173.8|161296.6|161166.6|13
1652070880000|2022-05-09 04:34:40|161302.6|161172.6|161298|161168|161305.9|161175.9|161291.8|161161.8|20
1652070890000|2022-05-09 04:34:50|161303.6|161173.6|161356.7|161141.6|161356.7|161173.6|161303.6|161141.6|2
1652070900000|2022-05-09 04:35:00|161318.3|161188.3|161309.4|161179.4|161344.4|161188.3|161302.1|161141.4|19
1652070910000|2022-05-09 04:35:10|161309.3|161179.3|161312.2|161182.2|161312.3|161182.3|161307.9|161177.9|7
1652070920000|2022-05-09 04:35:20|161311.3|161181.3|161307.5|161177.5|161312.3|161182.3|161307.5|161177.5|5
1652070930000|2022-05-09 04:35:30|161309.5|161179.5|161345.2|161144.9|161345.2|161182.2|161309.5|161144.9|4
1652070940000|2022-05-09 04:35:40|161310.5|161180.5|161307.8|161177.8|161310.5|161180.5|161306.2|161176.2|6
1652070950000|2022-05-09 04:35:50|161309.7|161179.7|161309.6|161179.6|161314.1|161184.1|161306.7|161176.7|10
1652070960000|2022-05-09 04:36:00|161312.2|161182.2|161310.2|161180.2|161312.2|161182.2|161308.6|161178.6|7
1652070970000|2022-05-09 04:36:10|161311.1|161181.1|161314.2|161184.2|161315.4|161185.4|161310.2|161180.2|9
1652070980000|2022-05-09 04:36:20|161313.1|161183.1|161310.4|161180.4|161313.1|161183.1|161307.3|161177.3|12
1652070990000|2022-05-09 04:36:30|161310.7|161180.7|161306.6|161176.6|161312.7|161182.7|161306.6|161176.6|14
1652071000000|2022-05-09 04:36:40|161307.4|161177.4|161313.3|161183.3|161313.3|161183.3|161302.3|161172.3|15
1652071010000|2022-05-09 04:36:50|161311.3|161181.3|161312.6|161182.6|161312.6|161182.6|161305.4|161175.4|6
1652071020000|2022-05-09 04:37:00|161312.4|161182.4|161313.1|161183.1|161359.1|161184.2|161312.2|161139.7|11
1652071030000|2022-05-09 04:37:10|161314.7|161184.7|161309.6|161179.6|161314.7|161184.7|161308|161178|8
1652071040000|2022-05-09 04:37:20|161311.1|161181.1|161317.4|161187.4|161317.4|161187.4|161309.4|161179.4|6
1652071050000|2022-05-09 04:37:30|161324.5|161194.5|161313.3|161183.3|161324.5|161194.5|161313.3|161183.3|4
1652071060000|2022-05-09 04:37:40|161317|161187|161311.5|161181.5|161317.3|161187.3|161307|161177|14
1652071070000|2022-05-09 04:37:50|161311.6|161181.6|161312.6|161182.6|161315.2|161185.2|161311.2|161181.2|18
1652071080000|2022-05-09 04:38:00|161314.7|161184.7|161309.8|161179.8|161315.3|161185.3|161307.4|161177.4|15
1652071090000|2022-05-09 04:38:10|161312.2|161182.2|161313.3|161183.3|161314.4|161184.4|161312.1|161182.1|11
1652071100000|2022-05-09 04:38:20|161313.4|161183.4|161310.3|161180.3|161313.9|161183.9|161310.3|161180.3|14
1652071110000|2022-05-09 04:38:30|161309.1|161179.1|161308.4|161178.4|161314|161184|161307|161177|16
1652071120000|2022-05-09 04:38:40|161314.2|161184.2|161313.2|161183.2|161314.6|161184.6|161307.1|161177.1|9
1652071130000|2022-05-09 04:38:50|161309.8|161179.8|161311.3|161181.3|161313.8|161183.8|161304.1|161174.1|8
1652071140000|2022-05-09 04:39:00|161313.9|161183.9|161308.6|161178.6|161314.5|161184.5|161308.6|161178.6|9
1652071150000|2022-05-09 04:39:10|161309|161179|161314|161184|161314|161184|161309|161179|10
1652071160000|2022-05-09 04:39:20|161308|161178|161308.9|161178.9|161313.8|161183.8|161308|161178|9
1652071170000|2022-05-09 04:39:30|161314.1|161184.1|161306|161176|161377.9|161189.8|161306|161131.1|9
1652071180000|2022-05-09 04:39:40|161306.5|161176.5|161312.6|161182.6|161312.6|161182.6|161302.8|161172.8|12
1652071190000|2022-05-09 04:39:50|161363.1|161132.1|161312.2|161182.2|161363.1|161183.5|161304.1|161132.1|9
1652071200000|2022-05-09 04:40:00|161311.1|161181.1|161307.5|161177.5|161313.5|161183.5|161307.5|161177.5|6
1652071210000|2022-05-09 04:40:10|161305.8|161175.8|161304.9|161174.9|161309.2|161179.2|161301.3|161171.3|16
1652071220000|2022-05-09 04:40:20|161303.6|161173.6|161305.6|161175.6|161353.7|161179.3|161303.3|161133.2|15
1652071230000|2022-05-09 04:40:30|161323|161193|161310.1|161180.1|161323|161193|161300|161170|7
1652071240000|2022-05-09 04:40:40|161311.8|161181.8|161311.4|161181.4|161319.5|161189.5|161311.2|161181.2|12
1652071250000|2022-05-09 04:40:50|161311.3|161181.3|161312|161182|161312|161182|161308.6|161178.6|6
1652071260000|2022-05-09 04:41:00|161309.7|161179.7|161310.2|161180.2|161313|161183|161309.4|161179.4|12
1652071270000|2022-05-09 04:41:10|161310.6|161180.6|161312.4|161182.4|161313.8|161183.8|161309|161179|9
1652071280000|2022-05-09 04:41:20|161310.2|161180.2|161311.3|161181.3|161313|161183|161310.2|161180.2|6
1652071290000|2022-05-09 04:41:30|161311.5|161181.5|161308.2|161178.2|161356.8|161184.1|161307|161139.6|11
1652071300000|2022-05-09 04:41:40|161309.9|161179.9|161311|161181|161350.2|161182.1|161305|161138.2|9
1652071310000|2022-05-09 04:41:50|161303.4|161173.4|161306.8|161176.8|161308.6|161178.6|161301.1|161171.1|11
1652071320000|2022-05-09 04:42:00|161312|161182|161304.2|161174.2|161312|161182|161301.2|161171.2|6
1652071330000|2022-05-09 04:42:10|161305|161175|161311.9|161181.9|161313.2|161183.2|161303.4|161173.4|14
1652071340000|2022-05-09 04:42:20|161312.8|161182.8|161313.7|161183.7|161315.1|161185.1|161310.5|161180.5|8
1652071350000|2022-05-09 04:42:30|161314.9|161184.9|161312.9|161182.9|161355.2|161185.4|161312.4|161143.6|6
1652071360000|2022-05-09 04:42:40|161314.7|161184.7|161315.9|161185.9|161315.9|161185.9|161310.1|161180.1|8
1652071370000|2022-05-09 04:42:50|161317.8|161187.8|161314.2|161184.2|161317.8|161187.8|161310.9|161180.9|8
1652071380000|2022-05-09 04:43:00|161312.6|161182.6|161315.9|161185.9|161317.7|161187.7|161311.7|161181.7|13
1652071390000|2022-05-09 04:43:10|161310.3|161180.3|161310.8|161180.8|161312.6|161182.6|161309|161179|11
1652071400000|2022-05-09 04:43:20|161310.9|161180.9|161310.5|161180.5|161312.9|161182.9|161308.2|161178.2|15
1652071410000|2022-05-09 04:43:30|161310.8|161180.8|161311.9|161181.9|161312.6|161182.6|161308.1|161178.1|12
1652071420000|2022-05-09 04:43:40|161312.2|161182.2|161305|161175|161313.4|161183.4|161302.7|161172.7|12
1652071430000|2022-05-09 04:43:50|161305.9|161175.9|161310.5|161180.5|161310.5|161180.5|161304.3|161174.3|9
1652071440000|2022-05-09 04:44:00|161309.4|161179.4|161310.8|161180.8|161355.3|161184.6|161308.5|161132.9|19
1652071450000|2022-05-09 04:44:10|161311.9|161181.9|161310.1|161180.1|161380.2|161182|161309.3|161124.8|21
1652071460000|2022-05-09 04:44:20|161307.7|161177.7|161305.8|161175.8|161312.5|161182.5|161305.8|161175.8|15
1652071470000|2022-05-09 04:44:30|161305.6|161175.6|161310.9|161180.9|161310.9|161180.9|161304.9|161174.9|10
1652071480000|2022-05-09 04:44:40|161309.8|161179.8|161312|161182|161312|161182|161306.5|161176.5|10
1652071490000|2022-05-09 04:44:50|161311.7|161181.7|161309.1|161179.1|161313.3|161183.3|161308.5|161178.5|6
1652071500000|2022-05-09 04:45:00|161308.8|161178.8|161309|161179|161313.4|161183.4|161306.5|161176.5|8
1652071510000|2022-05-09 04:45:10|161309.4|161179.4|161312|161182|161354.5|161186.9|161308.5|161144.7|10
1652071520000|2022-05-09 04:45:20|161315.7|161185.7|161315.2|161185.2|161358.9|161185.7|161314.3|161135.5|6
1652071530000|2022-05-09 04:45:30|161310.2|161180.2|161311.1|161181.1|161312.9|161182.9|161309.4|161179.4|5
1652071540000|2022-05-09 04:45:40|161314|161184|161312|161182|161316.7|161186.7|161312|161182|4
1652071550000|2022-05-09 04:45:50|161308.4|161178.4|161312.9|161182.9|161315.7|161185.7|161308.4|161178.4|11
1652071560000|2022-05-09 04:46:00|161313.1|161183.1|161314.5|161184.5|161316.3|161186.3|161311.3|161181.3|5
1652071570000|2022-05-09 04:46:10|161317.1|161187.1|161309.7|161179.7|161317.2|161187.2|161309.7|161179.7|7
1652071580000|2022-05-09 04:46:20|161313.2|161183.2|161312.3|161182.3|161317.8|161187.8|161312.3|161182.3|6
1652071590000|2022-05-09 04:46:30|161315.5|161185.5|161313.3|161183.3|161315.9|161185.9|161312.6|161182.6|8
1652071600000|2022-05-09 04:46:40|161316.1|161186.1|161312|161182|161318|161188|161310.1|161180.1|13
1652071610000|2022-05-09 04:46:50|161311.5|161181.5|161313.4|161183.4|161315.4|161185.4|161311.4|161181.4|13
1652071620000|2022-05-09 04:47:00|161311.7|161181.7|161311|161181|161327.6|161197.6|161310.3|161180.3|13
1652071630000|2022-05-09 04:47:10|161314.9|161184.9|161315.3|161185.3|161317.3|161187.3|161313.2|161183.2|7
1652071640000|2022-05-09 04:47:20|161311|161181|161315.6|161185.6|161315.7|161185.7|161311|161181|9
1652071650000|2022-05-09 04:47:30|161311.9|161181.9|161316.6|161186.6|161316.6|161186.6|161311.6|161181.6|9
1652071660000|2022-05-09 04:47:40|161318.3|161188.3|161314.3|161184.3|161320.6|161190.6|161314.3|161184.3|5
1652071670000|2022-05-09 04:47:50|161315.9|161185.9|161312.3|161182.3|161318.2|161188.2|161310.7|161180.7|10
1652071680000|2022-05-09 04:48:00|161313.5|161183.5|161316.5|161186.5|161316.6|161186.6|161310.7|161180.7|6
1652071690000|2022-05-09 04:48:10|161315.8|161185.8|161316.8|161186.8|161316.8|161186.8|161312.2|161182.2|7
1652071700000|2022-05-09 04:48:20|161310.5|161180.5|161315.7|161185.7|161315.8|161185.8|161310.5|161180.5|5
1652071710000|2022-05-09 04:48:30|161310.5|161180.5|161315.8|161185.8|161316.7|161186.7|161310.5|161180.5|9
1652071720000|2022-05-09 04:48:40|161309.2|161179.2|161319.9|161189.9|161319.9|161189.9|161309.2|161179.2|4
1652071730000|2022-05-09 04:48:50|161321.4|161191.4|161313.8|161183.8|161321.4|161191.4|161310|161180|7
1652071740000|2022-05-09 04:49:00|161312.7|161182.7|161314.6|161184.6|161324.4|161194.4|161309.4|161179.4|7
1652071750000|2022-05-09 04:49:10|161313.7|161183.7|161314.9|161184.9|161315.6|161185.6|161312.3|161182.3|10
1652071760000|2022-05-09 04:49:20|161316|161186|161315|161185|161317.1|161187.1|161311.5|161181.5|8
1652071770000|2022-05-09 04:49:30|161315.3|161185.3|161313.9|161183.9|161315.3|161185.3|161311.4|161181.4|10
1652071780000|2022-05-09 04:49:40|161315|161185|161311.8|161181.8|161324.2|161194.2|161304.9|161174.9|11
1652071790000|2022-05-09 04:49:50|161312|161182|161312.9|161182.9|161327.1|161197.1|161309|161179|7
1652071800000|2022-05-09 04:50:00|161315.8|161185.8|161297.5|161167.5|161334.8|161204.8|161297.5|161167.5|8
1652071810000|2022-05-09 04:50:10|161303.3|161173.3|161324.9|161194.9|161324.9|161194.9|161302.1|161172.1|8
1652071820000|2022-05-09 04:50:20|161349.5|161219.5|161300.8|161170.8|161349.5|161219.5|161288.6|161158.6|6
1652071830000|2022-05-09 04:50:30|161307.5|161177.5|161319.3|161189.3|161328.1|161198.1|161300|161170|7
1652071840000|2022-05-09 04:50:40|161323|161193|161307.2|161177.2|161323|161193|161297|161167|6
1652071850000|2022-05-09 04:50:50|161307.5|161177.5|161314.6|161184.6|161314.6|161184.6|161305.7|161175.7|4
1652071860000|2022-05-09 04:51:00|161314.5|161184.5|161290.5|161160.5|161314.5|161184.5|161290.5|161160.5|7
1652071870000|2022-05-09 04:51:10|161287.1|161157.1|161275|161145|161307.4|161177.4|161273.7|161143.7|12
1652071880000|2022-05-09 04:51:20|161340.3|161210.3|161291|161161|161340.3|161240.5|161291|161161|4
1652071890000|2022-05-09 04:51:30|161308|161178|161306.7|161176.7|161320.8|161190.8|161275|161145|13
1652071900000|2022-05-09 04:51:40|161290.3|161160.3|161307.2|161177.2|161311.9|161181.9|161289|161159|14
1652071910000|2022-05-09 04:51:50|161299.2|161169.2|161311.9|161181.9|161311.9|161181.9|161289|161159|8
1652071920000|2022-05-09 04:52:00|161294.9|161164.9|161314.4|161184.4|161317.9|161187.9|161290.4|161160.4|14
1652071930000|2022-05-09 04:52:10|161327.2|161197.2|161326.7|161196.7|161328.5|161198.5|161315.9|161185.9|5
1652071940000|2022-05-09 04:52:20|161337.4|161207.4|161316.5|161186.5|161337.4|161207.4|161316.5|161186.5|5
1652071950000|2022-05-09 04:52:30|161314.8|161184.8|161313|161183|161322|161192|161313|161183|10
1652071960000|2022-05-09 04:52:40|161322.2|161192.2|161322.6|161192.6|161324.5|161194.5|161314|161184|4
1652071970000|2022-05-09 04:52:50|161330.9|161200.9|161317|161187|161337.4|161207.4|161317|161187|4
1652071980000|2022-05-09 04:53:00|161323.3|161193.3|161337.5|161207.5|161337.5|161207.5|161320.9|161190.9|3
1652071990000|2022-05-09 04:53:10|161348.3|161218.3|161326.7|161196.7|161348.3|161218.3|161323.1|161193.1|3
1652072000000|2022-05-09 04:53:20|161333.2|161203.2|161324|161194|161333.2|161203.2|161324|161194|2
1652072010000|2022-05-09 04:53:30|161337.8|161207.8|161329.3|161199.3|161337.8|161207.8|161315.9|161185.9|5
1652072020000|2022-05-09 04:53:40|161333.1|161203.1|161331.5|161201.5|161333.1|161203.1|161328|161198|5
1652072030000|2022-05-09 04:53:50|161318.4|161188.4|161318.4|161188.4|161323|161193|161314.9|161184.9|4
1652072040000|2022-05-09 04:54:00|161320.6|161190.6|161330.6|161200.6|161330.6|161200.6|161320.6|161190.6|3
1652072050000|2022-05-09 04:54:10|161317.8|161187.8|161335.9|161205.9|161356|161205.9|161314.9|161119|4
1652072060000|2022-05-09 04:54:20|161324.7|161194.7|161327.2|161197.2|161329.7|161199.7|161324.7|161194.7|3
1652072070000|2022-05-09 04:54:30|161339.6|161209.6|161315.7|161185.7|161339.6|161209.6|161311.6|161181.6|5
1652072080000|2022-05-09 04:54:40|161320.1|161190.1|161319|161189|161320.3|161190.3|161312.8|161182.8|6
1652072090000|2022-05-09 04:54:50|161317.7|161187.7|161314.3|161184.3|161326.6|161196.6|161314.3|161184.3|5
1652072100000|2022-05-09 04:55:00|161324.8|161194.8|161325|161195|161325.1|161195.1|161318|161188|4
1652072110000|2022-05-09 04:55:10|161331.8|161201.8|161319.2|161189.2|161331.8|161201.8|161316.8|161186.8|5
1652072120000|2022-05-09 04:55:20|161314.3|161184.3|161318.2|161188.2|161318.2|161188.2|161314.3|161184.3|2
1652072130000|2022-05-09 04:55:30|161321.3|161191.3|161325.7|161195.7|161331.8|161201.8|161318.1|161188.1|4
1652072140000|2022-05-09 04:55:40|161327.3|161197.3|161321|161191|161327.3|161197.3|161315.6|161185.6|5
1652072150000|2022-05-09 04:55:50|161332.3|161202.3|161299.6|161209.6|161332.3|161215.8|161294.5|161187.7|9
1652072160000|2022-05-09 04:56:00|161306.4|161216.4|161314.8|161184.8|161323.2|161216.4|161297.7|161183|8
1652072170000|2022-05-09 04:56:10|161323.2|161193.2|161330|161200|161330|161200|161319.7|161189.7|4
1652072180000|2022-05-09 04:56:20|161340.6|161210.6|161321.6|161191.6|161340.6|161210.6|161318.5|161188.5|5
1652072190000|2022-05-09 04:56:30|161327|161197|161307.4|161177.4|161327|161197|161307.4|161177.4|8
1652072200000|2022-05-09 04:56:40|161309.6|161179.6|161330.3|161200.3|161330.3|161200.3|161309.6|161179.6|9
1652072210000|2022-05-09 04:56:50|161323.8|161193.8|161320.9|161190.9|161326|161196|161312.3|161182.3|8
1652072220000|2022-05-09 04:57:00|161317.3|161187.3|161325.5|161195.5|161329.1|161199.1|161315.9|161185.9|6
1652072230000|2022-05-09 04:57:10|161328.3|161198.3|161328.1|161198.1|161349.6|161219.6|161328.1|161198.1|4
1652072240000|2022-05-09 04:57:20|161324.6|161194.6|161334.9|161204.9|161334.9|161204.9|161324.6|161194.6|4
1652072250000|2022-05-09 04:57:30|161330.1|161200.1|161325.2|161195.2|161330.1|161224.7|161310.6|161189.9|13
1652072260000|2022-05-09 04:57:40|161324.5|161194.5|161345.5|161215.5|161345.5|161215.5|161324.5|161194.5|10
1652072270000|2022-05-09 04:57:50|161336.4|161206.4|161318.3|161228.3|161344.5|161229.1|161318.3|161205|13
1652072280000|2022-05-09 04:58:00|161316.8|161226.8|161321.5|161191.5|161331.6|161232.7|161316.8|161191.5|13
1652072290000|2022-05-09 04:58:10|161323.4|161193.4|161324|161194|161332|161202|161322.8|161192.8|8
1652072300000|2022-05-09 04:58:20|161329.8|161199.8|161336.5|161206.5|161336.5|161206.5|161322.5|161192.5|6
1652072310000|2022-05-09 04:58:30|161337.3|161207.3|161320.5|161190.5|161338.4|161208.4|161320.5|161190.5|12
1652072320000|2022-05-09 04:58:40|161324|161194|161323.5|161193.5|161335.9|161205.9|161323.5|161193.5|6
1652072330000|2022-05-09 04:58:50|161322.9|161192.9|161330.7|161200.7|161337.3|161207.3|161322.9|161192.9|6
1652072340000|2022-05-09 04:59:00|161332.3|161202.3|161325.3|161195.3|161333.2|161203.2|161323.4|161193.4|8
1652072350000|2022-05-09 04:59:10|161334.5|161204.5|161337.3|161207.3|161337.3|161207.3|161329.1|161199.1|7
1652072360000|2022-05-09 04:59:20|161329.9|161199.9|161324.5|161194.5|161334.5|161225.7|161315.7|161194.5|5
1652072370000|2022-05-09 04:59:30|161326.1|161196.1|161321.2|161191.2|161335.7|161205.7|161316.5|161186.5|9
1652072380000|2022-05-09 04:59:40|161335.8|161205.8|161325.2|161195.2|161344|161214|161324|161194|6
1652072390000|2022-05-09 04:59:50|161325.4|161195.4|161324.8|161194.8|161333.9|161203.9|161321.1|161191.1|20
1652072400000|2022-05-09 05:00:00|161329.7|161199.7|161327|161197|161329.7|161199.7|161321.1|161191.1|21
1652072410000|2022-05-09 05:00:10|161328.9|161198.9|161327.2|161197.2|161331.6|161201.6|161322.5|161192.5|8
1652072420000|2022-05-09 05:00:20|161327.1|161197.1|161322.4|161192.4|161330|161200|161320.9|161190.9|7
1652072430000|2022-05-09 05:00:30|161325|161195|161336.9|161206.9|161336.9|161206.9|161321.4|161191.4|7
1652072440000|2022-05-09 05:00:40|161336.8|161206.8|161340.6|161210.6|161349.4|161219.4|161336.6|161206.6|6
1652072450000|2022-05-09 05:00:50|161344.7|161214.7|161337.6|161207.6|161344.7|161214.7|161329.2|161199.2|6
1652072460000|2022-05-09 05:01:00|161340.6|161210.6|161343.2|161213.2|161343.2|161233.4|161318.5|161199.8|6
1652072470000|2022-05-09 05:01:10|161349.1|161219.1|161332.5|161202.5|161349.1|161219.1|161322|161192|5
1652072480000|2022-05-09 05:01:20|161324.5|161194.5|161347.5|161217.5|161347.7|161252.4|161318.2|161188.2|7
1652072490000|2022-05-09 05:01:30|161347.6|161217.6|161319.1|161189.1|161362.6|161217.6|161319.1|161152.7|6
1652072500000|2022-05-09 05:01:40|161325.4|161195.4|161326.9|161196.9|161371|161206.4|161320.7|161149.6|12
1652072510000|2022-05-09 05:01:50|161341|161211|161323.7|161193.7|161341|161211|161323.5|161193.5|5
1652072520000|2022-05-09 05:02:00|161331.8|161201.8|161332.2|161202.2|161332.8|161202.8|161320.7|161190.7|13
1652072530000|2022-05-09 05:02:10|161333|161203|161334.8|161204.8|161339.1|161209.1|161322.9|161192.9|12
1652072540000|2022-05-09 05:02:20|161328.8|161198.8|161329.1|161199.1|161330.7|161200.7|161321.6|161191.6|7
1652072550000|2022-05-09 05:02:30|161333.8|161203.8|161331.4|161201.4|161338.1|161208.1|161327.2|161197.2|9
1652072560000|2022-05-09 05:02:40|161338.3|161208.3|161340.8|161210.8|161340.8|161210.8|161333.1|161203.1|6
1652072570000|2022-05-09 05:02:50|161334.8|161204.8|161368.3|161238.3|161370|161240|161334.8|161204.8|22
1652072580000|2022-05-09 05:03:00|161363.9|161233.9|161366|161236|161368.1|161238.1|161362.8|161232.8|18
1652072590000|2022-05-09 05:03:10|161382.8|161252.8|161501|161371|161559.1|161392.2|161382.8|161252.8|36
1652072600000|2022-05-09 05:03:20|161507.9|161377.9|161523|161393|161530.9|161400.9|161500.8|161370.8|33
1652072610000|2022-05-09 05:03:30|161523.6|161393.6|161525.7|161395.7|161529.3|161399.3|161519.6|161389.6|29
1652072620000|2022-05-09 05:03:40|161526.2|161396.2|161517.5|161387.5|161533.8|161403.8|161511.9|161381.9|31
1652072630000|2022-05-09 05:03:50|161565.9|161359.8|161532.9|161402.9|161566.1|161402.9|161513.6|161337.9|34
1652072640000|2022-05-09 05:04:00|161523.8|161393.8|161522.6|161392.6|161533.2|161403.2|161517.4|161387.4|26
1652072650000|2022-05-09 05:04:10|161521.7|161391.7|161524.4|161394.4|161527.8|161397.8|161521.6|161391.6|29
1652072660000|2022-05-09 05:04:20|161523.9|161393.9|161551.9|161421.9|161564.6|161434.6|161521.9|161391.9|32
1652072670000|2022-05-09 05:04:30|161551.3|161421.3|161577.1|161447.1|161581.8|161451.8|161551.3|161421.3|35
1652072680000|2022-05-09 05:04:40|161579|161449|161573|161443|161586.4|161456.4|161567.7|161437.7|23
1652072690000|2022-05-09 05:04:50|161574|161444|161575|161445|161600.9|161470.9|161570.4|161440.4|26
1652072700000|2022-05-09 05:05:00|161576.4|161446.4|161618|161488|161642.7|161512.7|161576.4|161446.4|33
1652072710000|2022-05-09 05:05:10|161624.6|161494.6|161630.7|161500.7|161656.3|161506|161618.3|161447.5|28
1652072720000|2022-05-09 05:05:20|161632.4|161502.4|161696.1|161566.1|161698.4|161568.4|161623|161493|30
1652072730000|2022-05-09 05:05:30|161696.2|161566.2|161700.3|161570.3|161700.4|161570.4|161694.8|161564.8|26
1652072740000|2022-05-09 05:05:40|161700.2|161570.2|161697|161567|161700.9|161570.9|161696|161566|26
1652072750000|2022-05-09 05:05:50|161697.6|161567.6|161702.9|161572.9|161705.7|161575.7|161697|161567|25
1652072760000|2022-05-09 05:06:00|161702.4|161572.4|161699.3|161569.3|161704.2|161574.2|161699.3|161569.3|21
1652072770000|2022-05-09 05:06:10|161698.7|161568.7|161698.9|161568.9|161701.7|161571.7|161696.4|161566.4|19
1652072780000|2022-05-09 05:06:20|161696.4|161566.4|161691.9|161561.9|161731.4|161574.7|161688.2|161515.2|29
1652072790000|2022-05-09 05:06:30|161692.4|161562.4|161694.2|161564.2|161697.3|161567.3|161691.5|161561.5|26
1652072800000|2022-05-09 05:06:40|161695.2|161565.2|161698.3|161568.3|161709.7|161579.7|161695.2|161565.2|12
1652072810000|2022-05-09 05:06:50|161697.1|161567.1|161699.8|161569.8|161701.3|161571.3|161696.3|161566.3|23
1652072820000|2022-05-09 05:07:00|161701.4|161571.4|161685.8|161555.8|161701.4|161571.4|161685.1|161555.1|23
1652072830000|2022-05-09 05:07:10|161686.4|161556.4|161690.7|161560.7|161691.2|161561.2|161685.8|161555.8|18
1652072840000|2022-05-09 05:07:20|161693|161563|161683.3|161553.3|161693|161563|161681.5|161551.5|26
1652072850000|2022-05-09 05:07:30|161684.5|161554.5|161688.4|161558.4|161691.5|161561.5|161682.8|161552.8|21
1652072860000|2022-05-09 05:07:40|161687|161557|161683.5|161553.5|161688.8|161558.8|161682.5|161552.5|28
1652072870000|2022-05-09 05:07:50|161683.6|161553.6|161670.6|161540.6|161683.6|161553.6|161665|161535|31
1652072880000|2022-05-09 05:08:00|161670.8|161540.8|161667.9|161537.9|161672.9|161542.9|161665.8|161535.8|21
1652072890000|2022-05-09 05:08:10|161666.9|161536.9|161671|161541|161671|161541|161666.3|161536.3|24
1652072900000|2022-05-09 05:08:20|161667.1|161537.1|161673.1|161543.1|161684.4|161554.4|161667.1|161537.1|24
1652072910000|2022-05-09 05:08:30|161672|161542|161669.3|161539.3|161672.8|161542.8|161668.7|161538.7|21
1652072920000|2022-05-09 05:08:40|161670.4|161540.4|161678.9|161548.9|161683.7|161553.7|161669.9|161539.9|31
1652072930000|2022-05-09 05:08:50|161681.1|161551.1|161668.9|161538.9|161681.1|161551.1|161662|161532|28
1652072940000|2022-05-09 05:09:00|161663.1|161533.1|161657.9|161527.9|161666.8|161536.8|161653.3|161523.3|26
1652072950000|2022-05-09 05:09:10|161653.6|161523.6|161658.3|161528.3|161660.4|161530.4|161653.6|161523.6|18
1652072960000|2022-05-09 05:09:20|161658.2|161528.2|161659.1|161529.1|161668.6|161538.6|161646.8|161516.8|22
1652072970000|2022-05-09 05:09:30|161660.4|161530.4|161675.3|161545.3|161714.5|161545.3|161659.7|161488.1|27
1652072980000|2022-05-09 05:09:40|161669.6|161539.6|161697.8|161567.8|161704.1|161574.1|161667.3|161537.3|29
1652072990000|2022-05-09 05:09:50|161696.2|161566.2|161697.8|161567.8|161701.1|161571.1|161694.9|161564.9|38
1652073000000|2022-05-09 05:10:00|161697.3|161567.3|161696|161566|161698.8|161568.8|161694.7|161564.7|35
1652073010000|2022-05-09 05:10:10|161697.4|161567.4|161694.1|161564.1|161698.9|161568.9|161692.3|161562.3|24
1652073020000|2022-05-09 05:10:20|161693.7|161563.7|161698.9|161568.9|161699.7|161569.7|161693.2|161563.2|32
1652073030000|2022-05-09 05:10:30|161697|161567|161688|161558|161697|161567|161679.8|161549.8|31
1652073040000|2022-05-09 05:10:40|161688.5|161558.5|161698.1|161568.1|161700.5|161570.5|161681.4|161551.4|35
1652073050000|2022-05-09 05:10:50|161689.6|161559.6|161694.1|161564.1|161696.7|161566.7|161686.5|161556.5|34
1652073060000|2022-05-09 05:11:00|161693.9|161563.9|161690.1|161560.1|161698.9|161568.9|161688|161558|33
1652073070000|2022-05-09 05:11:10|161691.2|161561.2|161687.1|161557.1|161692.3|161562.3|161683.8|161553.8|34
1652073080000|2022-05-09 05:11:20|161687.5|161557.5|161686.1|161556.1|161689.1|161559.1|161686|161556|30
1652073090000|2022-05-09 05:11:30|161686.4|161556.4|161689.6|161559.6|161690.9|161560.9|161686|161556|28
1652073100000|2022-05-09 05:11:40|161689.8|161559.8|161696.9|161566.9|161711.2|161581.2|161687|161557|27
1652073110000|2022-05-09 05:11:50|161698.9|161568.9|161695.5|161565.5|161702.4|161572.4|161694.8|161564.8|32
1652073120000|2022-05-09 05:12:00|161694.9|161564.9|161690.5|161560.5|161694.9|161564.9|161689.8|161559.8|34
1652073130000|2022-05-09 05:12:10|161689.4|161559.4|161692.5|161562.5|161693.9|161563.9|161684.7|161554.7|34
1652073140000|2022-05-09 05:12:20|161694.5|161564.5|161695.7|161565.7|161696.3|161566.3|161686.8|161556.8|31
1652073150000|2022-05-09 05:12:30|161696.2|161566.2|161694.3|161564.3|161696.2|161566.2|161689.7|161559.7|35
1652073160000|2022-05-09 05:12:40|161694.1|161564.1|161696|161566|161696.7|161566.7|161690.6|161560.6|30
1652073170000|2022-05-09 05:12:50|161695.1|161565.1|161702.4|161572.4|161702.5|161572.5|161695.1|161565.1|24
1652073180000|2022-05-09 05:13:00|161694.5|161564.5|161683|161553|161700.4|161570.4|161682.6|161552.6|32
1652073190000|2022-05-09 05:13:10|161682.5|161552.5|161683.6|161553.6|161685.8|161555.8|161674.2|161544.2|37
1652073200000|2022-05-09 05:13:20|161685.4|161555.4|161688.2|161558.2|161689.6|161559.6|161684.8|161554.8|28
1652073210000|2022-05-09 05:13:30|161687.4|161557.4|161688.1|161558.1|161688.5|161558.5|161685.5|161555.5|21
1652073220000|2022-05-09 05:13:40|161687.5|161557.5|161687.6|161557.6|161688.5|161558.5|161686|161556|23
1652073230000|2022-05-09 05:13:50|161687.8|161557.8|161694.4|161564.4|161694.4|161564.4|161686.8|161556.8|23
1652073240000|2022-05-09 05:14:00|161694.6|161564.6|161687.1|161557.1|161730.2|161565|161683.4|161514|27
1652073250000|2022-05-09 05:14:10|161686.9|161556.9|161689.8|161559.8|161692.7|161562.7|161685.4|161555.4|36
1652073260000|2022-05-09 05:14:20|161690.4|161560.4|161689|161559|161691|161561|161686.6|161556.6|33
1652073270000|2022-05-09 05:14:30|161689.3|161559.3|161687|161557|161689.4|161559.4|161686.5|161556.5|28
1652073280000|2022-05-09 05:14:40|161686.6|161556.6|161688.3|161558.3|161689.1|161559.1|161686.6|161556.6|27
1652073290000|2022-05-09 05:14:50|161688.4|161558.4|161687.3|161557.3|161688.4|161558.4|161682.6|161552.6|30
1652073300000|2022-05-09 05:15:00|161687.8|161557.8|161689.9|161559.9|161689.9|161559.9|161685.9|161555.9|25
1652073310000|2022-05-09 05:15:10|161689.3|161559.3|161679.2|161549.2|161694.6|161564.6|161678.5|161548.5|27
1652073320000|2022-05-09 05:15:20|161679.9|161549.9|161681.7|161551.7|161683.6|161553.6|161678.2|161548.2|22
1652073330000|2022-05-09 05:15:30|161682.6|161552.6|161683.9|161553.9|161684.5|161554.5|161678.9|161548.9|26
1652073340000|2022-05-09 05:15:40|161684|161554|161681.2|161551.2|161692.1|161562.1|161676.3|161546.3|25
1652073350000|2022-05-09 05:15:50|161683|161553|161691.8|161561.8|161691.8|161561.8|161679.7|161549.7|32
1652073360000|2022-05-09 05:16:00|161685.1|161555.1|161689.4|161559.4|161690.1|161560.1|161685.1|161555.1|31
1652073370000|2022-05-09 05:16:10|161688.1|161558.1|161687.9|161557.9|161690.2|161560.2|161687.2|161557.2|27
1652073380000|2022-05-09 05:16:20|161687.6|161557.6|161687.7|161557.7|161691|161561|161687.3|161557.3|24
1652073390000|2022-05-09 05:16:30|161687.5|161557.5|161702.6|161572.6|161709.9|161579.9|161686.8|161556.8|29
1652073400000|2022-05-09 05:16:40|161703.5|161573.5|161701.6|161571.6|161705.9|161575.9|161698.4|161568.4|33
1652073410000|2022-05-09 05:16:50|161702.9|161572.9|161702.2|161572.2|161706.5|161576.5|161698.3|161568.3|27
1652073420000|2022-05-09 05:17:00|161702.7|161572.7|161686.9|161556.9|161705.4|161575.4|161682.1|161552.1|34
1652073430000|2022-05-09 05:17:10|161686.3|161556.3|161685.6|161555.6|161689.3|161559.3|161684.1|161554.1|31
1652073440000|2022-05-09 05:17:20|161684.5|161554.5|161687.5|161557.5|161687.6|161557.6|161681.2|161551.2|26
1652073450000|2022-05-09 05:17:30|161686.7|161556.7|161689.4|161559.4|161691.8|161561.8|161686.7|161556.7|24
1652073460000|2022-05-09 05:17:40|161688.6|161558.6|161695.3|161565.3|161709.1|161579.1|161688.6|161558.6|34
1652073470000|2022-05-09 05:17:50|161695.6|161565.6|161698|161568|161703|161573|161695.4|161565.4|34
1652073480000|2022-05-09 05:18:00|161698.5|161568.5|161704.5|161574.5|161704.5|161574.5|161693|161563|27
1652073490000|2022-05-09 05:18:10|161702.8|161572.8|161701.6|161571.6|161708.3|161578.3|161697|161567|25
1652073500000|2022-05-09 05:18:20|161697.7|161567.7|161701.6|161571.6|161705.2|161575.2|161695.7|161565.7|34
1652073510000|2022-05-09 05:18:30|161700.5|161570.5|161704.1|161574.1|161710.5|161580.5|161700.5|161570.5|15
1652073520000|2022-05-09 05:18:40|161708.6|161578.6|161703.2|161573.2|161708.6|161578.6|161700.3|161570.3|31
1652073530000|2022-05-09 05:18:50|161700.3|161570.3|161701.8|161571.8|161702.8|161572.8|161697.6|161567.6|24
1652073540000|2022-05-09 05:19:00|161702|161572|161698.7|161568.7|161702.8|161572.8|161695.7|161565.7|23
1652073550000|2022-05-09 05:19:10|161697.4|161567.4|161692.4|161562.4|161729.9|161574.3|161686.7|161528.2|29
1652073560000|2022-05-09 05:19:20|161691.1|161561.1|161702.6|161572.6|161706.7|161576.7|161688.7|161558.7|33
1652073570000|2022-05-09 05:19:30|161706.1|161576.1|161690.1|161560.1|161706.1|161576.1|161690.1|161560.1|30
1652073580000|2022-05-09 05:19:40|161687.8|161557.8|161687.2|161557.2|161690.4|161560.4|161686.8|161556.8|33
1652073590000|2022-05-09 05:19:50|161686.8|161556.8|161689.3|161559.3|161689.6|161559.6|161686.4|161556.4|28
1652073600000|2022-05-09 05:20:00|161689|161559|161691|161561|161692.7|161562.7|161686.7|161556.7|23
1652073610000|2022-05-09 05:20:10|161694.1|161564.1|161688.1|161558.1|161694.1|161564.1|161687.8|161557.8|32
1652073620000|2022-05-09 05:20:20|161687.4|161557.4|161691|161561|161692.4|161562.4|161687.4|161557.4|26
1652073630000|2022-05-09 05:20:30|161690.6|161560.6|161700.4|161570.4|161700.4|161570.4|161690.2|161560.2|24
1652073640000|2022-05-09 05:20:40|161700.1|161570.1|161703.2|161573.2|161703.2|161573.2|161699.4|161569.4|25
1652073650000|2022-05-09 05:20:50|161703.6|161573.6|161702.7|161572.7|161704.3|161574.3|161701.1|161571.1|22
1652073660000|2022-05-09 05:21:00|161703.1|161573.1|161693.1|161563.1|161703.1|161573.1|161693.1|161563.1|28
1652073670000|2022-05-09 05:21:10|161693.3|161563.3|161693.3|161563.3|161700.2|161570.2|161691|161561|26
1652073680000|2022-05-09 05:21:20|161693.7|161563.7|161694|161564|161695.6|161565.6|161688.7|161558.7|29
1652073690000|2022-05-09 05:21:30|161695.1|161565.1|161707.6|161577.6|161707.9|161577.9|161694.2|161564.2|27
1652073700000|2022-05-09 05:21:40|161703.1|161573.1|161705.6|161575.6|161706.5|161576.5|161699.1|161569.1|31
1652073710000|2022-05-09 05:21:50|161708.6|161578.6|161709.1|161579.1|161709.7|161579.7|161705.8|161575.8|28
1652073720000|2022-05-09 05:22:00|161708.9|161578.9|161712.5|161582.5|161714.2|161584.2|161708.9|161578.9|16
1652073730000|2022-05-09 05:22:10|161711.4|161581.4|161704.2|161574.2|161713.7|161583.7|161704.1|161574.1|26
1652073740000|2022-05-09 05:22:20|161703.3|161573.3|161695.7|161565.7|161705.9|161575.9|161691.9|161561.9|28
1652073750000|2022-05-09 05:22:30|161695.3|161565.3|161694.6|161564.6|161699.9|161569.9|161692.5|161562.5|21
1652073760000|2022-05-09 05:22:40|161695|161565|161701.5|161571.5|161701.9|161571.9|161695|161565|24
1652073770000|2022-05-09 05:22:50|161701.4|161571.4|161704.7|161574.7|161706.5|161576.5|161700.6|161570.6|25
1652073780000|2022-05-09 05:23:00|161701.8|161571.8|161700.7|161570.7|161729.7|161576.8|161697.9|161524|31
1652073790000|2022-05-09 05:23:10|161703.1|161573.1|161703.3|161573.3|161706|161576|161698.7|161568.7|31
1652073800000|2022-05-09 05:23:20|161701.9|161571.9|161708.8|161578.8|161715.9|161585.9|161701.7|161571.7|29
1652073810000|2022-05-09 05:23:30|161709.6|161579.6|161702.1|161572.1|161712.3|161582.3|161699.9|161569.9|24
1652073820000|2022-05-09 05:23:40|161704.2|161574.2|161705.8|161575.8|161705.8|161575.8|161699.8|161569.8|22
1652073830000|2022-05-09 05:23:50|161705.7|161575.7|161709.4|161579.4|161715.9|161585.9|161702.2|161572.2|30
1652073840000|2022-05-09 05:24:00|161710.2|161580.2|161718.3|161588.3|161720.2|161590.2|161710|161580|27
1652073850000|2022-05-09 05:24:10|161719.6|161589.6|161716|161586|161719.8|161589.8|161714.8|161584.8|19
1652073860000|2022-05-09 05:24:20|161716.3|161586.3|161718.2|161588.2|161727.4|161597.4|161715.5|161585.5|26
1652073870000|2022-05-09 05:24:30|161713.7|161583.7|161708.9|161578.9|161717.4|161587.4|161706.8|161576.8|25
1652073880000|2022-05-09 05:24:40|161711|161581|161708|161578|161712.8|161582.8|161705.2|161575.2|26
1652073890000|2022-05-09 05:24:50|161707.5|161577.5|161703.7|161573.7|161707.8|161577.8|161701.5|161571.5|24
1652073900000|2022-05-09 05:25:00|161703.6|161573.6|161710|161580|161710|161580|161701.9|161571.9|26
1652073910000|2022-05-09 05:25:10|161710.2|161580.2|161712.1|161582.1|161713.5|161583.5|161706.1|161576.1|20
1652073920000|2022-05-09 05:25:20|161718.9|161628.9|161715.7|161585.7|161722.9|161628.9|161708.5|161580.8|28
1652073930000|2022-05-09 05:25:30|161715.5|161585.5|161712.6|161582.6|161716.5|161586.5|161706.5|161576.5|34
1652073940000|2022-05-09 05:25:40|161713.9|161583.9|161707.3|161577.3|161713.9|161583.9|161704.6|161574.6|25
1652073950000|2022-05-09 05:25:50|161707.5|161577.5|161705.5|161575.5|161711.3|161581.3|161703.4|161573.4|24
1652073960000|2022-05-09 05:26:00|161706.3|161576.3|161709.6|161579.6|161709.9|161579.9|161704.2|161574.2|22
1652073970000|2022-05-09 05:26:10|161709.7|161579.7|161716|161586|161727.1|161597.1|161683.6|161574.9|24
1652073980000|2022-05-09 05:26:20|161712.1|161582.1|161699.2|161569.2|161718.8|161588.8|161699.2|161569.2|35
1652073990000|2022-05-09 05:26:30|161709.6|161579.6|161708.3|161578.3|161718.8|161588.8|161702.5|161572.5|26
1652074000000|2022-05-09 05:26:40|161707|161577|161703.8|161573.8|161713.8|161583.8|161700.7|161570.7|27
1652074010000|2022-05-09 05:26:50|161702.3|161572.3|161705.7|161575.7|161711.4|161581.4|161701.5|161571.5|29
1652074020000|2022-05-09 05:27:00|161705.5|161575.5|161708.4|161578.4|161715.5|161585.5|161703.2|161573.2|31
1652074030000|2022-05-09 05:27:10|161711.4|161581.4|161713.2|161583.2|161713.2|161583.2|161705.6|161575.6|27
1652074040000|2022-05-09 05:27:20|161713.4|161583.4|161707.3|161577.3|161713.4|161583.4|161705.9|161575.9|28
1652074050000|2022-05-09 05:27:30|161707.9|161577.9|161706.8|161576.8|161715.5|161585.5|161705.4|161575.4|24
1652074060000|2022-05-09 05:27:40|161708.2|161578.2|161704|161574|161709.3|161579.3|161702.2|161572.2|30
1652074070000|2022-05-09 05:27:50|161704.9|161574.9|161697.3|161567.3|161706.5|161576.5|161696.8|161566.8|27
1652074080000|2022-05-09 05:28:00|161697|161567|161697.3|161567.3|161702|161572|161697|161567|26
1652074090000|2022-05-09 05:28:10|161706.4|161576.4|161699.9|161569.9|161711.3|161581.3|161691.8|161561.8|30
1652074100000|2022-05-09 05:28:20|161706.2|161576.2|161698.5|161568.5|161721.4|161591.4|161685.1|161555.1|33
1652074110000|2022-05-09 05:28:30|161697.1|161567.1|161697.4|161567.4|161701.7|161571.7|161694.9|161564.9|30
1652074120000|2022-05-09 05:28:40|161698|161568|161686.1|161556.1|161698.9|161568.9|161683.2|161553.2|22
1652074130000|2022-05-09 05:28:50|161684.8|161554.8|161690.1|161560.1|161693.2|161563.2|161684.5|161554.5|28
1652074140000|2022-05-09 05:29:00|161687.6|161557.6|161686.5|161556.5|161693.8|161563.8|161685.4|161555.4|28
1652074150000|2022-05-09 05:29:10|161688.9|161558.9|161664.8|161534.8|161690|161560|161662.2|161532.2|29
1652074160000|2022-05-09 05:29:20|161667.5|161537.5|161656.6|161526.6|161671.1|161541.1|161643.9|161513.9|29
1652074170000|2022-05-09 05:29:30|161660.9|161530.9|161652.2|161522.2|161661.3|161531.3|161649.1|161519.1|30
1652074180000|2022-05-09 05:29:40|161651.2|161521.2|161658.4|161528.4|161658.4|161528.4|161651.2|161521.2|30
1652074190000|2022-05-09 05:29:50|161658.6|161528.6|161658.1|161528.1|161701.8|161542.2|161658.1|161500.9|23
1652074200000|2022-05-09 05:30:00|161660|161530|161619.5|161489.5|161676.1|161530|161614.5|161456|40
1652074210000|2022-05-09 05:30:10|161620.9|161490.9|161608.5|161406.2|161626|161490.9|161569.8|161406.2|39
1652074220000|2022-05-09 05:30:20|161606.9|161406.8|161630.4|161419.8|161644|161462.3|161591|161406.8|39
1652074230000|2022-05-09 05:30:30|161625.3|161420.4|161626.4|161404.5|161627.4|161445.3|161565.9|161403.8|39
1652074240000|2022-05-09 05:30:40|161626.7|161404.6|161633.2|161419.5|161645.2|161419.5|161616.3|161402.9|36
1652074250000|2022-05-09 05:30:50|161639.4|161417.4|161633.2|161399.8|161642.1|161455.3|161575|161394.7|35
1652074260000|2022-05-09 05:31:00|161613.8|161402.4|161622.3|161401.8|161638.6|161440.2|161566.4|161387|38
1652074270000|2022-05-09 05:31:10|161621.2|161403|161612.7|161409.1|161632.4|161448.5|161566.7|161401.4|35
1652074280000|2022-05-09 05:31:20|161576.5|161446.5|161577.2|161447.2|161620.7|161449.8|161573.8|161404.4|34
1652074290000|2022-05-09 05:31:30|161574.2|161444.2|161579.3|161449.3|161626.1|161449.4|161572.2|161408.5|32
1652074300000|2022-05-09 05:31:40|161578.2|161448.2|161583.1|161453.1|161586.7|161456.7|161578|161448|26
1652074310000|2022-05-09 05:31:50|161579.3|161449.3|161584.3|161454.3|161589|161459|161577|161447|32
1652074320000|2022-05-09 05:32:00|161584.5|161454.5|161580.1|161450.1|161589.8|161459.8|161580.1|161450.1|32
1652074330000|2022-05-09 05:32:10|161580.7|161450.7|161586.2|161456.2|161593.8|161463.8|161580.7|161450.7|32
1652074340000|2022-05-09 05:32:20|161586.9|161456.9|161582.4|161452.4|161591.7|161461.7|161579.4|161449.4|29
1652074350000|2022-05-09 05:32:30|161582.8|161452.8|161623.6|161413.8|161623.6|161453.7|161580.8|161412.7|25
1652074360000|2022-05-09 05:32:40|161622.9|161413.6|161636.8|161506.8|161686.4|161519|161583.5|161413.6|35
1652074370000|2022-05-09 05:32:50|161628.7|161498.7|161579.4|161449.4|161646.1|161502.8|161578.9|161415.5|37
1652074380000|2022-05-09 05:33:00|161580.8|161450.8|161625.5|161406.7|161641.2|161451.9|161579.4|161395.6|33
1652074390000|2022-05-09 05:33:10|161618.5|161410.3|161629.2|161397.6|161629.2|161459.7|161573.7|161397.6|37
1652074400000|2022-05-09 05:33:20|161629.4|161397.7|161635.7|161412.4|161636.6|161446|161570.8|161397.7|35
1652074410000|2022-05-09 05:33:30|161631.3|161417.2|161587.2|161457.2|161632.9|161457.2|161587.2|161415.7|32
1652074420000|2022-05-09 05:33:40|161587|161457|161593.6|161463.6|161621.4|161465.3|161586|161421.3|35
1652074430000|2022-05-09 05:33:50|161592.9|161462.9|161653.8|161523.8|161697.5|161542.2|161592.7|161462.7|35
1652074440000|2022-05-09 05:34:00|161654.6|161524.6|161643.2|161513.2|161703.7|161530.6|161643.2|161467.3|39
1652074450000|2022-05-09 05:34:10|161646.9|161516.9|161648.8|161518.8|161684|161523|161645.2|161483.1|33
1652074460000|2022-05-09 05:34:20|161650|161520|161676.6|161475.8|161684.8|161520.4|161638.4|161467.9|39
1652074470000|2022-05-09 05:34:30|161641.3|161511.3|161650.4|161520.4|161692.3|161524.6|161641.3|161474|36
1652074480000|2022-05-09 05:34:40|161651.5|161521.5|161692.5|161490|161699.1|161526.4|161648.3|161477.6|37
1652074490000|2022-05-09 05:34:50|161694|161489.2|161643.9|161513.9|161696.4|161528.8|161643.9|161477.7|36
1652074500000|2022-05-09 05:35:00|161645.2|161515.2|161643.3|161513.3|161671.2|161518.8|161621.9|161455.3|37
1652074510000|2022-05-09 05:35:10|161640.7|161510.7|161644.6|161514.6|161688.6|161524.7|161640.7|161475.8|38
1652074520000|2022-05-09 05:35:20|161644|161514|161691.2|161477.3|161691.2|161515.7|161641.4|161474.3|37
1652074530000|2022-05-09 05:35:30|161692.2|161477.7|161692.5|161562.5|161726|161564.3|161667.7|161473.3|35
1652074540000|2022-05-09 05:35:40|161696.9|161566.9|161680.1|161550.1|161715.2|161568.2|161675.3|161506.2|39
1652074550000|2022-05-09 05:35:50|161680.5|161550.5|161692.9|161562.9|161701.7|161571.7|161680.5|161550.5|39
1652074560000|2022-05-09 05:36:00|161688.3|161558.3|161691.9|161561.9|161692.5|161562.5|161680.6|161550.6|37
1652074570000|2022-05-09 05:36:10|161691.8|161561.8|161692.5|161562.5|161694.8|161564.8|161683.5|161553.5|29
1652074580000|2022-05-09 05:36:20|161692.4|161562.4|161691.5|161561.5|161694.9|161564.9|161689|161559|31
1652074590000|2022-05-09 05:36:30|161691.6|161561.6|161703.1|161573.1|161705.8|161575.8|161691.6|161561.6|36
1652074600000|2022-05-09 05:36:40|161703|161573|161699.4|161569.4|161706.2|161576.2|161697.4|161567.4|36
1652074610000|2022-05-09 05:36:50|161698.2|161568.2|161711.8|161581.8|161712.8|161582.8|161692.9|161562.9|32
1652074620000|2022-05-09 05:37:00|161708.4|161578.4|161689|161559|161708.8|161578.8|161686.4|161556.4|36
1652074630000|2022-05-09 05:37:10|161693.2|161563.2|161694.6|161564.6|161696.5|161566.5|161682.4|161552.4|31
1652074640000|2022-05-09 05:37:20|161696|161566|161694.4|161564.4|161700|161570|161691.7|161561.7|31
1652074650000|2022-05-09 05:37:30|161693.6|161563.6|161689.2|161559.2|161695.5|161565.5|161682|161552|27
1652074660000|2022-05-09 05:37:40|161689.6|161559.6|161693.1|161563.1|161693.1|161563.1|161689.3|161559.3|25
1652074670000|2022-05-09 05:37:50|161691.5|161561.5|161690.8|161560.8|161694.4|161564.4|161686.4|161556.4|28
1652074680000|2022-05-09 05:38:00|161690.9|161560.9|161688.7|161558.7|161693.2|161563.2|161687.8|161557.8|17
1652074690000|2022-05-09 05:38:10|161689.2|161559.2|161684.1|161554.1|161699.6|161569.6|161680.5|161550.5|27
1652074700000|2022-05-09 05:38:20|161684.3|161554.3|161688.4|161558.4|161692.6|161562.6|161679.3|161549.3|30
1652074710000|2022-05-09 05:38:30|161689.4|161559.4|161686.4|161556.4|161694.5|161564.5|161673.8|161543.8|35
1652074720000|2022-05-09 05:38:40|161687.1|161557.1|161695.6|161565.6|161697.9|161567.9|161686.1|161556.1|35
1652074730000|2022-05-09 05:38:50|161695|161565|161687.9|161557.9|161695|161565|161687.7|161557.7|31
1652074740000|2022-05-09 05:39:00|161664.9|161534.9|161627|161497|161682.1|161534.9|161620.5|161456.2|39
1652074750000|2022-05-09 05:39:10|161628.7|161498.7|161633|161503|161668.1|161503.8|161621.7|161466.5|34
1652074760000|2022-05-09 05:39:20|161627.3|161497.3|161631.1|161501.1|161635.1|161505.1|161620.1|161490.1|33
1652074770000|2022-05-09 05:39:30|161632.5|161502.5|161632.7|161502.7|161693.7|161519.2|161630.5|161470.4|39
1652074780000|2022-05-09 05:39:40|161631.2|161501.2|161627.1|161497.1|161635.3|161505.3|161623|161493|33
1652074790000|2022-05-09 05:39:50|161624.3|161494.3|161686.2|161480.3|161686.2|161518.3|161622.1|161480.3|35
1652074800000|2022-05-09 05:40:00|161649.1|161519.1|161644.2|161514.2|161678|161519.1|161638.2|161470.5|33
1652074810000|2022-05-09 05:40:10|161644.3|161514.3|161564.2|161434.2|161691.8|161528|161558|161428|36
1652074820000|2022-05-09 05:40:20|161566.1|161436.1|161579.2|161449.2|161582.8|161452.8|161560.7|161430.7|33
1652074830000|2022-05-09 05:40:30|161579.3|161449.3|161583.5|161453.5|161584|161454|161575.5|161445.5|35
1652074840000|2022-05-09 05:40:40|161580.7|161450.7|161579.1|161449.1|161616.1|161450.7|161574.7|161415.8|26
1652074850000|2022-05-09 05:40:50|161578.2|161448.2|161578.3|161448.3|161586.1|161456.1|161576.2|161446.2|27
1652074860000|2022-05-09 05:41:00|161576.4|161446.4|161617.1|161416.8|161632.2|161458.9|161562.3|161376.5|33
1652074870000|2022-05-09 05:41:10|161569|161439|161571.7|161441.7|161635.5|161460.7|161563.1|161428.3|32
1652074880000|2022-05-09 05:41:20|161575.7|161445.7|161610|161480|161648.6|161493.4|161573.4|161434.5|32
1652074890000|2022-05-09 05:41:30|161650.7|161446.6|161654.4|161445.2|161666.8|161501.5|161609.2|161434.6|38
1652074900000|2022-05-09 05:41:40|161620.1|161490.1|161624|161494|161662|161506.5|161613.5|161445.3|29
1652074910000|2022-05-09 05:41:50|161620.5|161490.5|161675|161469.5|161677.5|161511.2|161620.5|161464.3|28
1652074920000|2022-05-09 05:42:00|161667|161466.2|161670.1|161540.1|161698.1|161541.1|161630.1|161464.2|35
1652074930000|2022-05-09 05:42:10|161674.6|161544.6|161662.3|161532.3|161676.4|161546.4|161656.7|161526.7|40
1652074940000|2022-05-09 05:42:20|161663.3|161533.3|161676.8|161546.8|161691.1|161561.1|161654.3|161524.3|33
1652074950000|2022-05-09 05:42:30|161676.6|161546.6|161664.4|161534.4|161679.9|161549.9|161656.5|161526.5|32
1652074960000|2022-05-09 05:42:40|161664.2|161534.2|161664.2|161534.2|161671.5|161541.5|161661.2|161531.2|26
1652074970000|2022-05-09 05:42:50|161660.3|161530.3|161644|161514|161668.5|161538.5|161613.1|161456.2|38
1652074980000|2022-05-09 05:43:00|161638.3|161508.3|161636.6|161506.6|161695.4|161526.4|161621.6|161470.1|39
1652074990000|2022-05-09 05:43:10|161640.6|161510.6|161644.1|161514.1|161689.7|161523.6|161634|161472.6|32
1652075000000|2022-05-09 05:43:20|161644.2|161514.2|161677.8|161547.8|161678.5|161548.5|161642|161512|31
1652075010000|2022-05-09 05:43:30|161680.4|161550.4|161676.7|161546.7|161682.4|161552.4|161667.2|161537.2|35
1652075020000|2022-05-09 05:43:40|161676.1|161546.1|161678.5|161548.5|161686|161556|161674|161544|31
1652075030000|2022-05-09 05:43:50|161678.6|161548.6|161689.1|161559.1|161689.5|161559.5|161670.7|161540.7|25
1652075040000|2022-05-09 05:44:00|161691.1|161561.1|161680.7|161550.7|161691.1|161561.1|161678.9|161548.9|31
1652075050000|2022-05-09 05:44:10|161680.5|161550.5|161677.1|161547.1|161693.7|161563.7|161668.6|161538.6|34
1652075060000|2022-05-09 05:44:20|161677.4|161547.4|161686.2|161556.2|161691.4|161561.4|161677.4|161547.4|31
1652075070000|2022-05-09 05:44:30|161686.5|161556.5|161685.8|161555.8|161686.6|161556.6|161677.9|161547.9|29
1652075080000|2022-05-09 05:44:40|161685.5|161555.5|161671.3|161541.3|161686.2|161556.2|161669.3|161539.3|29
1652075090000|2022-05-09 05:44:50|161668.1|161538.1|161680.8|161550.8|161683.9|161553.9|161665|161535|29
1652075100000|2022-05-09 05:45:00|161676.6|161546.6|161682.8|161552.8|161714.3|161560.9|161671.9|161496.7|33
1652075110000|2022-05-09 05:45:10|161681.3|161551.3|161687.3|161557.3|161691|161561|161667.5|161537.5|29
1652075120000|2022-05-09 05:45:20|161684.7|161554.7|161685.5|161555.5|161687.2|161557.2|161674.7|161544.7|35
1652075130000|2022-05-09 05:45:30|161683.2|161553.2|161683.5|161553.5|161685.4|161555.4|161674.2|161544.2|29
1652075140000|2022-05-09 05:45:40|161684.9|161554.9|161681.7|161551.7|161688.7|161558.7|161680.9|161550.9|16
1652075150000|2022-05-09 05:45:50|161679.2|161549.2|161689.5|161559.5|161692.8|161562.8|161679.2|161549.2|31
1652075160000|2022-05-09 05:46:00|161691.9|161561.9|161691.9|161561.9|161692.3|161562.3|161684.2|161554.2|24
1652075170000|2022-05-09 05:46:10|161691.8|161561.8|161694.8|161564.8|161694.8|161564.8|161675.2|161545.2|25
1652075180000|2022-05-09 05:46:20|161694.6|161564.6|161684.1|161554.1|161694.6|161564.6|161673|161543|34
1652075190000|2022-05-09 05:46:30|161683.4|161553.4|161688.5|161558.5|161692.2|161562.2|161681.6|161551.6|26
1652075200000|2022-05-09 05:46:40|161689|161559|161692|161562|161692.5|161562.5|161687.9|161557.9|22
1652075210000|2022-05-09 05:46:50|161691.1|161561.1|161694.3|161564.3|161696.1|161566.1|161687.1|161557.1|26
1652075220000|2022-05-09 05:47:00|161694.1|161564.1|161691.1|161561.1|161694.1|161564.1|161687.9|161557.9|20
1652075230000|2022-05-09 05:47:10|161689.2|161559.2|161696.8|161566.8|161697.2|161567.2|161682.2|161552.2|23
1652075240000|2022-05-09 05:47:20|161696.9|161566.9|161699.6|161569.6|161699.6|161569.6|161691.7|161561.7|32
1652075250000|2022-05-09 05:47:30|161696.5|161566.5|161706.9|161576.9|161712.7|161582.7|161689|161559|37
1652075260000|2022-05-09 05:47:40|161706.6|161576.6|161712.9|161582.9|161721.5|161591.5|161703.6|161573.6|38
1652075270000|2022-05-09 05:47:50|161713.4|161583.4|161715.6|161585.6|161717.1|161587.1|161704.8|161574.8|22
1652075280000|2022-05-09 05:48:00|161716|161586|161704|161574|161716.6|161586.6|161701.5|161571.5|34
1652075290000|2022-05-09 05:48:10|161702.7|161572.7|161696.7|161566.7|161702.7|161572.7|161685.6|161555.6|32
1652075300000|2022-05-09 05:48:20|161698.5|161568.5|161645.1|161515.1|161700.8|161569.2|161642.1|161452.2|34
1652075310000|2022-05-09 05:48:30|161680.9|161479.6|161648.9|161518.9|161680.9|161520.4|161643.8|161479.6|31
1652075320000|2022-05-09 05:48:40|161647.2|161517.2|161648.4|161518.4|161650.2|161520.2|161645.2|161515.2|32
1652075330000|2022-05-09 05:48:50|161648.2|161518.2|161642.3|161512.3|161700.6|161518.6|161637.3|161449.3|33
1652075340000|2022-05-09 05:49:00|161640.8|161510.8|161679.4|161549.4|161731.8|161561.4|161640.8|161476.6|26
1652075350000|2022-05-09 05:49:10|161681|161551|161669.5|161539.5|161683.8|161553.8|161658.7|161528.7|22
1652075360000|2022-05-09 05:49:20|161671.8|161541.8|161676.5|161546.5|161726.5|161550.2|161645|161445.9|34
1652075370000|2022-05-09 05:49:30|161678.2|161548.2|161666.9|161452.7|161681.4|161551.4|161635.9|161443.1|30
1652075380000|2022-05-09 05:49:40|161661.4|161459.1|161589.3|161388.6|161678.1|161496.1|161552.1|161384.4|31
1652075390000|2022-05-09 05:49:50|161555.8|161425.8|161545.4|161415.4|161600.5|161425.8|161543.4|161378.5|33
1652075400000|2022-05-09 05:50:00|161550.7|161420.7|161562.5|161432.5|161603.7|161433|161550.7|161373.1|35
1652075410000|2022-05-09 05:50:10|161561.6|161431.6|161557.1|161427.1|161601|161431.6|161549.1|161368.5|31
1652075420000|2022-05-09 05:50:20|161556.8|161426.8|161558.8|161428.8|161558.8|161428.8|161554.8|161424.8|25
1652075430000|2022-05-09 05:50:30|161556.6|161426.6|161553.4|161423.4|161557.5|161427.5|161553.4|161423.4|31
1652075440000|2022-05-09 05:50:40|161554.4|161424.4|161564.8|161434.8|161616|161438.4|161554.4|161374.1|33
1652075450000|2022-05-09 05:50:50|161564.6|161434.6|161570.3|161440.3|161614|161443.4|161564.6|161396.3|34
1652075460000|2022-05-09 05:51:00|161570.1|161440.1|161566|161436|161623.5|161441.7|161565.1|161391.9|31
1652075470000|2022-05-09 05:51:10|161566.6|161436.6|161560|161430|161567.2|161437.2|161554.2|161424.2|20
1652075480000|2022-05-09 05:51:20|161558.5|161428.5|161592.8|161385.7|161598.3|161432.8|161549.4|161376.1|28
1652075490000|2022-05-09 05:51:30|161592.6|161385.8|161582.4|161452.4|161626.8|161452.6|161561.6|161384.5|29
1652075500000|2022-05-09 05:51:40|161580|161450|161582.8|161452.8|161630.5|161453.8|161579.5|161401.6|30
1652075510000|2022-05-09 05:51:50|161583|161453|161619.1|161489.1|161621.3|161491.3|161579.9|161412|24
1652075520000|2022-05-09 05:52:00|161617.9|161487.9|161616.2|161486.2|161619.6|161489.6|161616.2|161486.2|27
1652075530000|2022-05-09 05:52:10|161616.4|161486.4|161644.7|161514.7|161660.4|161530.4|161615.5|161485.5|32
1652075540000|2022-05-09 05:52:20|161644.3|161514.3|161646.5|161516.5|161650.7|161520.7|161642.5|161512.5|33
1652075550000|2022-05-09 05:52:30|161647|161517|161677.6|161547.6|161678.6|161548.6|161647|161517|36
1652075560000|2022-05-09 05:52:40|161677.7|161547.7|161676.3|161546.3|161678.9|161548.9|161662.6|161532.6|31
1652075570000|2022-05-09 05:52:50|161671.3|161541.3|161665.2|161535.2|161673.5|161543.5|161654.2|161524.2|31
1652075580000|2022-05-09 05:53:00|161667.5|161537.5|161662.2|161532.2|161671.5|161541.5|161656.8|161526.8|33
1652075590000|2022-05-09 05:53:10|161663.2|161533.2|161660.9|161530.9|161663.2|161533.2|161656.3|161526.3|31
1652075600000|2022-05-09 05:53:20|161662.4|161532.4|161657.9|161527.9|161663.3|161533.3|161656.9|161526.9|29
1652075610000|2022-05-09 05:53:30|161658|161528|161660.7|161530.7|161663.9|161533.9|161652.1|161522.1|36
1652075620000|2022-05-09 05:53:40|161660.8|161530.8|161660.2|161530.2|161665.4|161535.4|161658.5|161528.5|33
1652075630000|2022-05-09 05:53:50|161659.2|161529.2|161666.3|161536.3|161666.3|161536.3|161657.3|161527.3|26
1652075640000|2022-05-09 05:54:00|161660.1|161530.1|161660|161530|161663.8|161533.8|161659|161529|31
1652075650000|2022-05-09 05:54:10|161661.4|161531.4|161662.4|161532.4|161664.2|161534.2|161661|161531|22
1652075660000|2022-05-09 05:54:20|161661.7|161531.7|161647|161517|161662|161532|161646.8|161516.8|22
1652075670000|2022-05-09 05:54:30|161647.5|161517.5|161644.3|161514.3|161647.5|161517.5|161644.1|161514.1|23
1652075680000|2022-05-09 05:54:40|161644.6|161514.6|161656.5|161526.5|161658.3|161528.3|161644.6|161514.6|33
1652075690000|2022-05-09 05:54:50|161655.4|161525.4|161656.9|161526.9|161656.9|161526.9|161647.1|161517.1|20
1652075700000|2022-05-09 05:55:00|161657|161527|161653.5|161523.5|161662.1|161532.1|161653.5|161523.5|26
1652075710000|2022-05-09 05:55:10|161652.2|161522.2|161660.4|161530.4|161670|161540|161642|161512|24
1652075720000|2022-05-09 05:55:20|161647.9|161517.9|161650.1|161520.1|161666|161536|161646.1|161516.1|30
1652075730000|2022-05-09 05:55:30|161656.8|161526.8|161644.8|161514.8|161660.4|161530.4|161644.8|161514.8|25
1652075740000|2022-05-09 05:55:40|161645.7|161515.7|161660.2|161530.2|161660.2|161530.2|161645.2|161515.2|23
1652075750000|2022-05-09 05:55:50|161656.6|161526.6|161653.9|161523.9|161662|161532|161651|161521|24
1652075760000|2022-05-09 05:56:00|161654.7|161524.7|161655.1|161525.1|161657.9|161527.9|161653.3|161523.3|26
1652075770000|2022-05-09 05:56:10|161654.5|161524.5|161659.1|161529.1|161659.1|161529.1|161654.5|161524.5|19
1652075780000|2022-05-09 05:56:20|161659.6|161529.6|161712.3|161582.3|161716.6|161586.6|161659.6|161529.6|37
1652075790000|2022-05-09 05:56:30|161714.7|161584.7|161716.7|161586.7|161722.5|161592.5|161712.1|161582.1|36
1652075800000|2022-05-09 05:56:40|161715|161585|161715.8|161585.8|161726.4|161596.4|161714.9|161584.9|30
1652075810000|2022-05-09 05:56:50|161715.5|161585.5|161717.3|161587.3|161719.7|161589.7|161709.9|161579.9|26
1652075820000|2022-05-09 05:57:00|161717.6|161587.6|161724.3|161594.3|161725.7|161595.7|161706.2|161576.2|33
1652075830000|2022-05-09 05:57:10|161720|161590|161738.9|161608.9|161739.9|161609.9|161711.3|161581.3|23
1652075840000|2022-05-09 05:57:20|161734.7|161604.7|161708|161578|161734.7|161604.7|161703.7|161573.7|26
1652075850000|2022-05-09 05:57:30|161707.6|161577.6|161710.2|161580.2|161710.2|161580.2|161702.6|161572.6|30
1652075860000|2022-05-09 05:57:40|161710.8|161580.8|161711|161581|161711|161581|161699.6|161569.6|28
1652075870000|2022-05-09 05:57:50|161710.3|161580.3|161708.3|161578.3|161711.1|161581.1|161704.5|161574.5|23
1652075880000|2022-05-09 05:58:00|161707.6|161577.6|161706.8|161576.8|161710.1|161580.1|161705.8|161575.8|15
1652075890000|2022-05-09 05:58:10|161706|161576|161708.5|161578.5|161710.2|161580.2|161706|161576|14
1652075900000|2022-05-09 05:58:20|161708.4|161578.4|161704.1|161574.1|161708.4|161578.4|161703.9|161573.9|31
1652075910000|2022-05-09 05:58:30|161706.1|161576.1|161703.5|161573.5|161706.1|161576.1|161701.9|161571.9|10
1652075920000|2022-05-09 05:58:40|161704.1|161574.1|161706.2|161576.2|161708.3|161578.3|161702.4|161572.4|8
1652075930000|2022-05-09 05:58:50|161704.8|161574.8|161705.3|161575.3|161705.3|161575.3|161704.3|161574.3|6
1652075940000|2022-05-09 05:59:00|161707.9|161577.9|161703.7|161573.7|161708|161578|161699.6|161569.6|10
1652075950000|2022-05-09 05:59:10|161702.2|161572.2|161699.9|161569.9|161737.9|161575.6|161698.3|161534.5|22
1652075960000|2022-05-09 05:59:20|161699.7|161569.7|161701|161571|161701.4|161571.4|161699.7|161569.7|16
1652075970000|2022-05-09 05:59:30|161701.3|161571.3|161701.8|161571.8|161703.4|161573.4|161701.3|161571.3|27
1652075980000|2022-05-09 05:59:40|161702.5|161572.5|161698.3|161568.3|161702.5|161572.5|161697.2|161567.2|24
1652075990000|2022-05-09 05:59:50|161699.2|161569.2|161699.6|161569.6|161699.8|161569.8|161698.1|161568.1|9
1652076000000|2022-05-09 06:00:00|161701.5|161571.5|161637.3|161507.3|161701.5|161571.5|161633.5|161503.5|38
1652076010000|2022-05-09 06:00:10|161637.7|161507.7|161638.4|161508.4|161648|161518|161636.5|161506.5|33
1652076020000|2022-05-09 06:00:20|161640.1|161510.1|161643.2|161513.2|161648|161518|161637.5|161507.5|34
1652076030000|2022-05-09 06:00:30|161643.4|161513.4|161651.1|161521.1|161651.6|161521.6|161642.8|161512.8|22
1652076040000|2022-05-09 06:00:40|161647.5|161517.5|161614.1|161484.1|161649.4|161519.4|161611.3|161481.3|32
1652076050000|2022-05-09 06:00:50|161615.3|161485.3|161614.8|161484.8|161615.5|161485.5|161612.1|161482.1|29
1652076060000|2022-05-09 06:01:00|161613.9|161483.9|161612.4|161482.4|161614.9|161484.9|161612.4|161482.4|23
1652076070000|2022-05-09 06:01:10|161612.5|161482.5|161545.3|161415.3|161615.7|161485.7|161543.8|161413.8|25
1652076080000|2022-05-09 06:01:20|161544.9|161414.9|161527.9|161397.9|161549.8|161419.8|161522.8|161392.8|33
1652076090000|2022-05-09 06:01:30|161526.6|161396.6|161562.1|161432.1|161565.2|161435.2|161523.8|161393.8|35
1652076100000|2022-05-09 06:01:40|161562|161432|161562.3|161432.3|161564.9|161434.9|161558.7|161428.7|31
1652076110000|2022-05-09 06:01:50|161563.1|161433.1|161558.9|161428.9|161567.3|161437.3|161558.5|161428.5|31
1652076120000|2022-05-09 06:02:00|161560.5|161430.5|161530.3|161400.3|161575.7|161445.7|161530.3|161400.3|35
1652076130000|2022-05-09 06:02:10|161527.8|161397.8|161521.3|161391.3|161534.4|161404.4|161519.7|161389.7|33
1652076140000|2022-05-09 06:02:20|161520.6|161390.6|161522.3|161392.3|161532.8|161402.8|161471.3|161341.3|36
1652076150000|2022-05-09 06:02:30|161519.7|161389.7|161521.3|161391.3|161523.3|161393.3|161512.7|161382.7|39
1652076160000|2022-05-09 06:02:40|161520.4|161390.4|161515.1|161385.1|161522.6|161392.6|161510.7|161380.7|31
1652076170000|2022-05-09 06:02:50|161515.5|161385.5|161512.3|161382.3|161526.6|161396.6|161512.3|161382.3|35
1652076180000|2022-05-09 06:03:00|161511.6|161381.6|161508.5|161378.5|161512.7|161382.7|161507.1|161377.1|29
1652076190000|2022-05-09 06:03:10|161508.4|161378.4|161507.1|161377.1|161510.9|161380.9|161506|161376|23
1652076200000|2022-05-09 06:03:20|161474.3|161344.3|161461.3|161331.3|161476.1|161346.1|161457.6|161327.6|31
1652076210000|2022-05-09 06:03:30|161461.7|161331.7|161466.5|161336.5|161469.1|161339.1|161461.3|161331.3|26
1652076220000|2022-05-09 06:03:40|161466.8|161336.8|161469.1|161339.1|161470.6|161340.6|161465.6|161335.6|15
1652076230000|2022-05-09 06:03:50|161468.3|161338.3|161465.8|161335.8|161471.5|161341.5|161465.5|161335.5|16
1652076240000|2022-05-09 06:04:00|161465.4|161335.4|161492.9|161362.9|161524.7|161394.7|161463.4|161333.4|35
1652076250000|2022-05-09 06:04:10|161488.2|161358.2|161495.4|161365.4|161497.2|161367.2|161486.6|161356.6|30
1652076260000|2022-05-09 06:04:20|161493.9|161363.9|161517.9|161387.9|161517.9|161387.9|161486.7|161356.7|26
1652076270000|2022-05-09 06:04:30|161526.9|161396.9|161519.6|161389.6|161539.4|161409.4|161518.8|161388.8|32
1652076280000|2022-05-09 06:04:40|161521.4|161391.4|161523.9|161393.9|161527.5|161397.5|161521.2|161391.2|28
1652076290000|2022-05-09 06:04:50|161526.3|161396.3|161472.3|161342.3|161526.8|161396.8|161468.7|161338.7|27
1652076300000|2022-05-09 06:05:00|161471.5|161341.5|161451.4|161321.4|161475|161345|161451.1|161321.1|32
1652076310000|2022-05-09 06:05:10|161453.9|161323.9|161468.6|161338.6|161468.6|161338.6|161449.4|161319.4|34
1652076320000|2022-05-09 06:05:20|161467.1|161337.1|161468.8|161338.8|161472.7|161342.7|161464.1|161334.1|27
1652076330000|2022-05-09 06:05:30|161468.4|161338.4|161462.2|161332.2|161470.4|161340.4|161459.9|161329.9|26
1652076340000|2022-05-09 06:05:40|161462.7|161332.7|161475.5|161345.5|161476.7|161346.7|161462.7|161332.7|22
1652076350000|2022-05-09 06:05:50|161472.8|161342.8|161474.8|161344.8|161479.4|161349.4|161464.3|161334.3|30
1652076360000|2022-05-09 06:06:00|161475.2|161345.2|161475|161345|161480.9|161350.9|161472.5|161342.5|22
1652076370000|2022-05-09 06:06:10|161475.1|161345.1|161473.4|161343.4|161475.1|161345.1|161472.8|161342.8|13
1652076380000|2022-05-09 06:06:20|161473.5|161343.5|161468|161338|161476|161346|161468|161338|17
1652076390000|2022-05-09 06:06:30|161468.9|161338.9|161466.1|161336.1|161470.7|161340.7|161462.7|161332.7|12
1652076400000|2022-05-09 06:06:40|161466.5|161336.5|161477.1|161347.1|161487.1|161357.1|161465.3|161335.3|22
1652076410000|2022-05-09 06:06:50|161475|161345|161467.3|161337.3|161475|161345|161467|161337|18
1652076420000|2022-05-09 06:07:00|161466.1|161336.1|161484.5|161354.5|161484.5|161354.5|161465.5|161335.5|22
1652076430000|2022-05-09 06:07:10|161484.8|161354.8|161467|161337|161485.6|161355.6|161465.7|161335.7|23
1652076440000|2022-05-09 06:07:20|161465.9|161335.9|161465.2|161335.2|161477.1|161347.1|161464.8|161334.8|29
1652076450000|2022-05-09 06:07:30|161463.8|161333.8|161472.6|161342.6|161475.7|161345.7|161463.8|161333.8|26
1652076460000|2022-05-09 06:07:40|161473.8|161343.8|161479.2|161349.2|161479.2|161349.2|161472.9|161342.9|23
1652076470000|2022-05-09 06:07:50|161479.6|161349.6|161481.3|161351.3|161481.5|161351.5|161475.1|161345.1|14
1652076480000|2022-05-09 06:08:00|161477.4|161347.4|161478.1|161348.1|161480.3|161350.3|161476.5|161346.5|20
1652076490000|2022-05-09 06:08:10|161480.7|161350.7|161477.1|161347.1|161485.2|161355.2|161476.8|161346.8|26
1652076500000|2022-05-09 06:08:20|161478.4|161348.4|161514.2|161384.2|161517.7|161387.7|161478.4|161348.4|29
1652076510000|2022-05-09 06:08:30|161522.7|161392.7|161513.5|161383.5|161522.7|161392.7|161509.4|161379.4|29
1652076520000|2022-05-09 06:08:40|161514.9|161384.9|161523.2|161393.2|161527.4|161397.4|161513.1|161383.1|35
1652076530000|2022-05-09 06:08:50|161523.4|161393.4|161524.3|161394.3|161526.3|161396.3|161509.9|161379.9|32
1652076540000|2022-05-09 06:09:00|161522.5|161392.5|161525.7|161395.7|161531.3|161401.3|161521.3|161391.3|31
1652076550000|2022-05-09 06:09:10|161526|161396|161510.9|161380.9|161533.6|161403.6|161510.9|161380.9|36
1652076560000|2022-05-09 06:09:20|161512.7|161382.7|161483.3|161353.3|161512.7|161382.7|161479.2|161349.2|32
1652076570000|2022-05-09 06:09:30|161488.1|161358.1|161484.9|161354.9|161489|161359|161481.9|161351.9|22
1652076580000|2022-05-09 06:09:40|161485.5|161355.5|161489.3|161359.3|161489.3|161359.3|161479.5|161349.5|17
1652076590000|2022-05-09 06:09:50|161486.6|161356.6|161486.9|161356.9|161489.1|161359.1|161484|161354|17
1652076600000|2022-05-09 06:10:00|161487.4|161357.4|161477.9|161347.9|161504.8|161374.8|161477.2|161347.2|26
1652076610000|2022-05-09 06:10:10|161474.3|161344.3|161471.8|161341.8|161480.1|161350.1|161471.3|161341.3|27
1652076620000|2022-05-09 06:10:20|161472.2|161342.2|161468.6|161338.6|161473.8|161343.8|161464.4|161334.4|31
1652076630000|2022-05-09 06:10:30|161469.2|161339.2|161458.5|161328.5|161469.2|161339.2|161458.5|161328.5|30
1652076640000|2022-05-09 06:10:40|161457.8|161327.8|161454.9|161324.9|161460.6|161330.6|161454.9|161324.9|25
1652076650000|2022-05-09 06:10:50|161455.5|161325.5|161460.5|161330.5|161463.6|161333.6|161453|161323|28
1652076660000|2022-05-09 06:11:00|161460.9|161330.9|161460.2|161330.2|161462.2|161332.2|161457.5|161327.5|21
1652076670000|2022-05-09 06:11:10|161459.6|161329.6|161463.8|161333.8|161466.1|161336.1|161457.7|161327.7|20
1652076680000|2022-05-09 06:11:20|161462.4|161332.4|161467.2|161337.2|161492|161362|161456.8|161326.8|22
1652076690000|2022-05-09 06:11:30|161469.7|161339.7|161465.7|161335.7|161484|161354|161461.9|161331.9|16
1652076700000|2022-05-09 06:11:40|161466.7|161336.7|161471.3|161341.3|161474.8|161344.8|161466.7|161336.7|14
1652076710000|2022-05-09 06:11:50|161470.8|161340.8|161473|161343|161475.5|161345.5|161469.8|161339.8|14
1652076720000|2022-05-09 06:12:00|161472.9|161342.9|161468.4|161338.4|161472.9|161342.9|161467.5|161337.5|14
1652076730000|2022-05-09 06:12:10|161467.5|161337.5|161466.5|161336.5|161473.5|161343.5|161459.5|161329.5|25
1652076740000|2022-05-09 06:12:20|161465.2|161335.2|161467.9|161337.9|161469.2|161339.2|161461.6|161331.6|20
1652076750000|2022-05-09 06:12:30|161466.2|161336.2|161471.7|161341.7|161473.7|161343.7|161456.4|161326.4|23
1652076760000|2022-05-09 06:12:40|161470.4|161340.4|161475.7|161345.7|161476.6|161346.6|161467.9|161337.9|26
1652076770000|2022-05-09 06:12:50|161477.6|161347.6|161470.4|161340.4|161479.8|161349.8|161470.4|161340.4|21
1652076780000|2022-05-09 06:13:00|161472.5|161342.5|161478.9|161348.9|161479.1|161349.1|161472.3|161342.3|29
1652076790000|2022-05-09 06:13:10|161479.4|161349.4|161519.2|161389.2|161529.8|161399.8|161479.4|161349.4|34
1652076800000|2022-05-09 06:13:20|161519.6|161389.6|161525.2|161395.2|161528.5|161398.5|161519|161389|30
1652076810000|2022-05-09 06:13:30|161521.8|161391.8|161442.8|161312.8|161525.9|161395.9|161439.3|161309.3|38
1652076820000|2022-05-09 06:13:40|161441.1|161311.1|161408.2|161278.2|161449.7|161319.7|161408.2|161278.2|39
1652076830000|2022-05-09 06:13:50|161409.3|161279.3|161408.2|161278.2|161412.3|161282.3|161407.3|161277.3|32
1652076840000|2022-05-09 06:14:00|161409.2|161279.2|161408.9|161278.9|161410.5|161280.5|161408.4|161278.4|20
1652076850000|2022-05-09 06:14:10|161409.8|161279.8|161430.1|161300.1|161434.6|161304.6|161408|161278|27
1652076860000|2022-05-09 06:14:20|161429.9|161299.9|161533.6|161403.6|161537.5|161407.5|161429.9|161299.9|40
1652076870000|2022-05-09 06:14:30|161533.8|161403.8|161533.3|161403.3|161536.7|161406.7|161531.4|161401.4|34
1652076880000|2022-05-09 06:14:40|161537.3|161407.3|161536.6|161406.6|161537.6|161407.6|161533.6|161403.6|22
1652076890000|2022-05-09 06:14:50|161536.2|161406.2|161529.2|161399.2|161536.2|161406.2|161529|161399|30
1652076900000|2022-05-09 06:15:00|161529.1|161399.1|161544.4|161414.4|161573.3|161443.3|161528.8|161398.8|35
1652076910000|2022-05-09 06:15:10|161540.6|161410.6|161529.7|161399.7|161543.6|161413.6|161528.4|161398.4|36
1652076920000|2022-05-09 06:15:20|161530|161400|161543|161413|161543.8|161413.8|161530|161400|34
1652076930000|2022-05-09 06:15:30|161542.9|161412.9|161536.1|161406.1|161543.2|161413.2|161536.1|161406.1|32
1652076940000|2022-05-09 06:15:40|161538.3|161408.3|161536.9|161406.9|161542.8|161412.8|161527.9|161397.9|36
1652076950000|2022-05-09 06:15:50|161536.3|161406.3|161542.7|161412.7|161549.5|161419.5|161536.3|161406.3|33
1652076960000|2022-05-09 06:16:00|161541.5|161411.5|161536|161406|161546.9|161416.9|161525.6|161395.6|37
1652076970000|2022-05-09 06:16:10|161536.2|161406.2|161534.1|161404.1|161537.1|161407.1|161533.6|161403.6|30
1652076980000|2022-05-09 06:16:20|161532|161402|161515.6|161385.6|161533|161403|161509.5|161379.5|38
1652076990000|2022-05-09 06:16:30|161514.3|161384.3|161516.3|161386.3|161520.2|161390.2|161505.3|161375.3|32
1652077000000|2022-05-09 06:16:40|161517.6|161387.6|161515.3|161385.3|161520.8|161390.8|161515.3|161385.3|30
1652077010000|2022-05-09 06:16:50|161516.6|161386.6|161522|161392|161522.6|161392.6|161515.3|161385.3|25
1652077020000|2022-05-09 06:17:00|161521.8|161391.8|161518.5|161388.5|161523.5|161393.5|161518.2|161388.2|27
1652077030000|2022-05-09 06:17:10|161517.8|161387.8|161502.8|161372.8|161527.6|161397.6|161495.3|161365.3|39
1652077040000|2022-05-09 06:17:20|161505.3|161375.3|161408.9|161278.9|161507.9|161377.9|161404.1|161274.1|34
1652077050000|2022-05-09 06:17:30|161406.5|161276.5|161414.1|161284.1|161439.7|161309.7|161406.1|161276.1|39
1652077060000|2022-05-09 06:17:40|161411.8|161281.8|161395.6|161265.6|161415.2|161285.2|161393.6|161263.6|37
1652077070000|2022-05-09 06:17:50|161394.1|161264.1|161410.5|161280.5|161413.5|161283.5|161392.9|161262.9|37
1652077080000|2022-05-09 06:18:00|161410.3|161280.3|161433.9|161303.9|161444.7|161314.7|161409.2|161279.2|39
1652077090000|2022-05-09 06:18:10|161439.4|161309.4|161435.2|161305.2|161446.3|161316.3|161421.7|161291.7|37
1652077100000|2022-05-09 06:18:20|161433.1|161303.1|161420.8|161290.8|161438.2|161308.2|161407.2|161277.2|35
1652077110000|2022-05-09 06:18:30|161420.7|161290.7|161425.1|161295.1|161425.1|161295.1|161416.3|161286.3|29
1652077120000|2022-05-09 06:18:40|161440|161310|161432.3|161302.3|161440|161310|161426.6|161296.6|28
1652077130000|2022-05-09 06:18:50|161428.9|161298.9|161428.1|161298.1|161429.3|161299.3|161422.1|161292.1|31
1652077140000|2022-05-09 06:19:00|161428.3|161298.3|161408.4|161278.4|161428.8|161298.8|161400.1|161270.1|31
1652077150000|2022-05-09 06:19:10|161408.8|161278.8|161399.2|161269.2|161409.8|161279.8|161399.1|161269.1|28
1652077160000|2022-05-09 06:19:20|161399.9|161269.9|161412.1|161282.1|161415.3|161285.3|161399.9|161269.9|23
1652077170000|2022-05-09 06:19:30|161410.9|161280.9|161399.7|161269.7|161415.4|161285.4|161396.8|161266.8|32
1652077180000|2022-05-09 06:19:40|161399.6|161269.6|161401.6|161271.6|161404|161274|161398.2|161268.2|23
1652077190000|2022-05-09 06:19:50|161399.6|161269.6|161421.8|161291.8|161431|161301|161399.6|161269.6|28
1652077200000|2022-05-09 06:20:00|161421.3|161291.3|161431|161301|161440.3|161310.3|161420.7|161290.7|31
1652077210000|2022-05-09 06:20:10|161430.5|161300.5|161437.8|161307.8|161439.6|161309.6|161430.5|161300.5|27
1652077220000|2022-05-09 06:20:20|161437.6|161307.6|161436.2|161306.2|161469.1|161339.1|161436.1|161306.1|32
1652077230000|2022-05-09 06:20:30|161445.2|161315.2|161441.6|161311.6|161453.6|161323.6|161436.3|161306.3|23
1652077240000|2022-05-09 06:20:40|161440.3|161310.3|161440.5|161310.5|161445.8|161315.8|161439|161309|19
1652077250000|2022-05-09 06:20:50|161440.4|161310.4|161452.9|161322.9|161453.1|161323.1|161440.2|161310.2|23
1652077260000|2022-05-09 06:21:00|161453.2|161323.2|161459.9|161329.9|161468.6|161338.6|161449.6|161319.6|24
1652077270000|2022-05-09 06:21:10|161462.2|161332.2|161470.4|161340.4|161501.7|161371.7|161460.6|161330.6|31
1652077280000|2022-05-09 06:21:20|161470.2|161340.2|161477.6|161347.6|161482.7|161352.7|161447.2|161317.2|33
1652077290000|2022-05-09 06:21:30|161477.4|161347.4|161476.7|161346.7|161481.2|161351.2|161470.5|161340.5|32
1652077300000|2022-05-09 06:21:40|161482.3|161352.3|161474.3|161344.3|161482.3|161352.3|161472.2|161342.2|28
1652077310000|2022-05-09 06:21:50|161474|161344|161538.3|161408.3|161541.1|161411.1|161469.3|161339.3|32
1652077320000|2022-05-09 06:22:00|161538.9|161408.9|161534.3|161404.3|161539.8|161409.8|161534.2|161404.2|31
1652077330000|2022-05-09 06:22:10|161532.7|161402.7|161530.8|161400.8|161537.9|161407.9|161527.8|161397.8|31
1652077340000|2022-05-09 06:22:20|161531|161401|161531.1|161401.1|161537.6|161407.6|161526.1|161396.1|24
1652077350000|2022-05-09 06:22:30|161530|161400|161587|161457|161592.4|161462.4|161530|161400|32
1652077360000|2022-05-09 06:22:40|161588.2|161458.2|161560.6|161430.6|161590.5|161460.5|161558.6|161428.6|30
1652077370000|2022-05-09 06:22:50|161558.6|161428.6|161547.4|161417.4|161586.5|161456.5|161547.4|161417.4|27
1652077380000|2022-05-09 06:23:00|161554.7|161424.7|161554.1|161424.1|161559.7|161429.7|161550.8|161420.8|29
1652077390000|2022-05-09 06:23:10|161553.5|161423.5|161546.4|161416.4|161557.3|161427.3|161532.3|161402.3|31
1652077400000|2022-05-09 06:23:20|161552.6|161422.6|161556.5|161426.5|161559.9|161429.9|161546.8|161416.8|33
1652077410000|2022-05-09 06:23:30|161556.4|161426.4|161546.2|161416.2|161559.3|161429.3|161532.6|161402.6|35
1652077420000|2022-05-09 06:23:40|161546.4|161416.4|161617.9|161487.9|161622.6|161492.6|161546.4|161416.4|34
1652077430000|2022-05-09 06:23:50|161617.7|161487.7|161622.5|161492.5|161627.6|161497.6|161617.3|161487.3|31
1652077440000|2022-05-09 06:24:00|161623.7|161493.7|161656.2|161526.2|161658.5|161528.5|161622.3|161492.3|33
1652077450000|2022-05-09 06:24:10|161656.5|161526.5|161647.8|161517.8|161656.5|161526.5|161646.1|161516.1|24
1652077460000|2022-05-09 06:24:20|161648.6|161518.6|161637.5|161507.5|161652.4|161522.4|161635.6|161505.6|22
1652077470000|2022-05-09 06:24:30|161636.9|161506.9|161639.2|161509.2|161643.9|161513.9|161619.4|161489.4|31
1652077480000|2022-05-09 06:24:40|161632|161502|161640.7|161510.7|161641.6|161511.6|161631.7|161501.7|27
1652077490000|2022-05-09 06:24:50|161642.3|161512.3|161646.6|161516.6|161661|161531|161634.4|161504.4|30
1652077500000|2022-05-09 06:25:00|161645.8|161515.8|161647.7|161517.7|161657.4|161527.4|161645.8|161515.8|23
1652077510000|2022-05-09 06:25:10|161645.8|161515.8|161652|161522|161652|161522|161640.9|161510.9|31
1652077520000|2022-05-09 06:25:20|161648|161518|161637.7|161507.7|161651.1|161521.1|161635.4|161505.4|31
1652077530000|2022-05-09 06:25:30|161639.4|161509.4|161637|161507|161639.4|161509.4|161636.4|161506.4|24
1652077540000|2022-05-09 06:25:40|161637.6|161507.6|161635.2|161505.2|161637.6|161507.6|161630|161500|27
1652077550000|2022-05-09 06:25:50|161634|161504|161645.7|161515.7|161646.7|161516.7|161633|161503|15
1652077560000|2022-05-09 06:26:00|161648.6|161518.6|161652.1|161522.1|161655.3|161525.3|161642.7|161512.7|25
1652077570000|2022-05-09 06:26:10|161648.8|161518.8|161651.2|161521.2|161651.2|161521.2|161644.6|161514.6|17
1652077580000|2022-05-09 06:26:20|161650.6|161520.6|161651.6|161521.6|161653.4|161523.4|161646.6|161516.6|13
1652077590000|2022-05-09 06:26:30|161652.2|161522.2|161647.4|161517.4|161657.4|161527.4|161646|161516|18
1652077600000|2022-05-09 06:26:40|161649.3|161519.3|161652.3|161522.3|161656.4|161526.4|161647.7|161517.7|23
1652077610000|2022-05-09 06:26:50|161653.1|161523.1|161648.1|161518.1|161654.7|161524.7|161648.1|161518.1|17
1652077620000|2022-05-09 06:27:00|161646.6|161516.6|161647.6|161517.6|161650.4|161520.4|161638.1|161508.1|27
1652077630000|2022-05-09 06:27:10|161645.1|161515.1|161661.6|161531.6|161678.2|161548.2|161640.1|161510.1|33
1652077640000|2022-05-09 06:27:20|161659.3|161529.3|161625.5|161495.5|161660.3|161530.3|161624.8|161494.8|34
1652077650000|2022-05-09 06:27:30|161642|161512|161647.2|161517.2|161660|161530|161632.6|161502.6|29
1652077660000|2022-05-09 06:27:40|161648.5|161518.5|161641.4|161511.4|161654.7|161524.7|161639.1|161509.1|26
1652077670000|2022-05-09 06:27:50|161640.5|161510.5|161626.2|161496.2|161642.3|161512.3|161625.5|161495.5|30
1652077680000|2022-05-09 06:28:00|161626.7|161496.7|161634.1|161504.1|161637.9|161507.9|161624|161494|34
1652077690000|2022-05-09 06:28:10|161634.6|161504.6|161638.8|161508.8|161649.9|161519.9|161626.6|161496.6|33
1652077700000|2022-05-09 06:28:20|161636.1|161506.1|161641.3|161511.3|161646|161516|161635.1|161505.1|20
1652077710000|2022-05-09 06:28:30|161640.8|161510.8|161641.6|161511.6|161647.5|161517.5|161640.2|161510.2|23
1652077720000|2022-05-09 06:28:40|161641|161511|161630.7|161500.7|161641|161511|161626.9|161496.9|21
1652077730000|2022-05-09 06:28:50|161630.4|161500.4|161574.4|161444.4|161631.9|161512.7|161556.9|161444.4|29
1652077740000|2022-05-09 06:29:00|161575.3|161445.3|161506.8|161376.8|161576.9|161446.9|161506.8|161376.8|27
1652077750000|2022-05-09 06:29:10|161507.4|161377.4|161535.3|161405.3|161541.4|161411.4|161507.3|161377.3|25
1652077760000|2022-05-09 06:29:20|161534.5|161404.5|161535.4|161405.4|161537.8|161407.8|161532.9|161402.9|21
1652077770000|2022-05-09 06:29:30|161536|161406|161524.9|161394.9|161536|161406|161519.6|161389.6|33
1652077780000|2022-05-09 06:29:40|161519.5|161389.5|161545.5|161415.5|161561.1|161431.1|161519.5|161389.5|37
1652077790000|2022-05-09 06:29:50|161546.6|161416.6|161544.4|161414.4|161546.6|161416.6|161531.5|161401.5|29
1652077800000|2022-05-09 06:30:00|161542|161412|161551.4|161421.4|161586.3|161456.3|161533.8|161403.8|35
1652077810000|2022-05-09 06:30:10|161558.7|161428.7|161568.2|161438.2|161583.5|161453.5|161550.2|161420.2|34
1652077820000|2022-05-09 06:30:20|161564.9|161434.9|161542.5|161412.5|161567.7|161437.7|161537.7|161407.7|32
1652077830000|2022-05-09 06:30:30|161544.2|161414.2|161520.7|161390.7|161544.9|161414.9|161514.6|161384.6|29
1652077840000|2022-05-09 06:30:40|161520.2|161390.2|161529.1|161399.1|161535.9|161405.9|161518.4|161388.4|32
1652077850000|2022-05-09 06:30:50|161529.5|161399.5|161518.1|161388.1|161531|161401|161506.4|161376.4|27
1652077860000|2022-05-09 06:31:00|161515.2|161385.2|161516.7|161386.7|161519.2|161389.2|161508.6|161378.6|29
1652077870000|2022-05-09 06:31:10|161516.3|161386.3|161520.6|161390.6|161527.7|161397.7|161516.3|161386.3|23
1652077880000|2022-05-09 06:31:20|161522.3|161392.3|161535.8|161405.8|161535.8|161405.8|161522.3|161392.3|22
1652077890000|2022-05-09 06:31:30|161530.4|161400.4|161530.3|161400.3|161535.9|161405.9|161525.1|161395.1|20
1652077900000|2022-05-09 06:31:40|161531.1|161401.1|161513.6|161383.6|161531.1|161401.1|161508.9|161378.9|32
1652077910000|2022-05-09 06:31:50|161511.5|161381.5|161514.2|161384.2|161514.2|161384.2|161509.9|161379.9|19
1652077920000|2022-05-09 06:32:00|161514.8|161384.8|161518|161388|161519.6|161389.6|161514.8|161384.8|19
1652077930000|2022-05-09 06:32:10|161517.6|161387.6|161518.5|161388.5|161520.4|161390.4|161512|161382|28
1652077940000|2022-05-09 06:32:20|161518.2|161388.2|161508.9|161378.9|161518.2|161388.2|161508.9|161378.9|31
1652077950000|2022-05-09 06:32:30|161509.3|161379.3|161519.7|161389.7|161519.7|161389.7|161508|161378|29
1652077960000|2022-05-09 06:32:40|161520.3|161390.3|161500.2|161370.2|161520.3|161390.3|161498|161368|27
1652077970000|2022-05-09 06:32:50|161502.4|161372.4|161427.9|161297.9|161502.5|161372.5|161420.3|161290.3|27
1652077980000|2022-05-09 06:33:00|161427.3|161297.3|161414.4|161284.4|161428.9|161298.9|161411.5|161281.5|27
1652077990000|2022-05-09 06:33:10|161414.7|161284.7|161407.1|161277.1|161414.7|161284.7|161345.7|161215.7|28
1652078000000|2022-05-09 06:33:20|161409.5|161279.5|161355.6|161225.6|161410.1|161280.1|161344.5|161214.5|23
1652078010000|2022-05-09 06:33:30|161356.7|161226.7|161361.2|161231.2|161362.4|161232.4|161352.7|161222.7|19
1652078020000|2022-05-09 06:33:40|161361.8|161231.8|161359.2|161229.2|161362.8|161232.8|161354.1|161224.1|19
1652078030000|2022-05-09 06:33:50|161358.9|161228.9|161366.3|161236.3|161367.1|161237.1|161358|161228|19
1652078040000|2022-05-09 06:34:00|161365.3|161235.3|161359.8|161229.8|161365.6|161235.6|161359.8|161229.8|16
1652078050000|2022-05-09 06:34:10|161360|161230|161365.7|161235.7|161373.3|161243.3|161353.4|161223.4|20
1652078060000|2022-05-09 06:34:20|161365.4|161235.4|161289.4|161159.4|161368.3|161238.3|161275.4|161145.4|22
1652078070000|2022-05-09 06:34:30|161289.8|161159.8|161283.9|161153.9|161289.8|161159.8|161280.5|161150.5|13
1652078080000|2022-05-09 06:34:40|161283.4|161153.4|161286.1|161156.1|161287.5|161157.5|161281.4|161151.4|16
1652078090000|2022-05-09 06:34:50|161283.4|161153.4|161346|161216|161348.1|161218.1|161282.5|161152.5|20
1652078100000|2022-05-09 06:35:00|161345.5|161215.5|161338.1|161208.1|161346.6|161216.6|161335.6|161205.6|15
1652078110000|2022-05-09 06:35:10|161342.8|161212.8|161355.3|161225.3|161361.4|161231.4|161341|161211|14
1652078120000|2022-05-09 06:35:20|161353.1|161223.1|161347.8|161217.8|161355.6|161225.6|161336.8|161206.8|22
1652078130000|2022-05-09 06:35:30|161354.3|161224.3|161358|161228|161361.3|161231.3|161341.7|161211.7|18
1652078140000|2022-05-09 06:35:40|161360.5|161230.5|161360.9|161230.9|161361.3|161231.3|161356.7|161226.7|15
1652078150000|2022-05-09 06:35:50|161360.6|161230.6|161356.6|161226.6|161363.5|161233.5|161353|161223|23
1652078160000|2022-05-09 06:36:00|161356.4|161226.4|161342.8|161212.8|161356.6|161226.6|161332.1|161202.1|27
1652078170000|2022-05-09 06:36:10|161344.4|161214.4|161347.1|161217.1|161350.8|161220.8|161342.8|161212.8|13
1652078180000|2022-05-09 06:36:20|161354.5|161224.5|161352.9|161222.9|161355.5|161225.5|161350.3|161220.3|12
1652078190000|2022-05-09 06:36:30|161352.4|161222.4|161349.4|161219.4|161356.7|161226.7|161347.9|161217.9|23
1652078200000|2022-05-09 06:36:40|161349.9|161219.9|161360|161230|161368.5|161238.5|161342.4|161212.4|23
1652078210000|2022-05-09 06:36:50|161359.5|161229.5|161355.1|161225.1|161361.5|161231.5|161353.9|161223.9|25
1652078220000|2022-05-09 06:37:00|161357|161227|161359.1|161229.1|161360.6|161230.6|161352.4|161222.4|16
1652078230000|2022-05-09 06:37:10|161359.8|161229.8|161358.8|161228.8|161361.8|161231.8|161358.8|161228.8|14
1652078240000|2022-05-09 06:37:20|161355.2|161225.2|161356.6|161226.6|161356.7|161226.7|161351.7|161221.7|13
1652078250000|2022-05-09 06:37:30|161354.9|161224.9|161353.3|161223.3|161356.5|161226.5|161352.1|161222.1|12
1652078260000|2022-05-09 06:37:40|161355.8|161225.8|161379.2|161249.2|161380.7|161250.7|161355.8|161225.8|26
1652078270000|2022-05-09 06:37:50|161380.1|161250.1|161372.6|161242.6|161386.6|161256.6|161369.4|161239.4|24
1652078280000|2022-05-09 06:38:00|161372.9|161242.9|161349.4|161219.4|161373.3|161243.3|161349.1|161219.1|27
1652078290000|2022-05-09 06:38:10|161349.7|161219.7|161351.1|161221.1|161352|161222|161347.4|161217.4|20
1652078300000|2022-05-09 06:38:20|161351.4|161221.4|161353.4|161223.4|161353.4|161223.4|161350.7|161220.7|16
1652078310000|2022-05-09 06:38:30|161352.8|161222.8|161333.4|161243.4|161354.7|161244.2|161333.4|161222.8|17
1652078320000|2022-05-09 06:38:40|161332.8|161242.8|161346.6|161216.6|161349.4|161245.4|161332.8|161216.1|20
1652078330000|2022-05-09 06:38:50|161348.4|161218.4|161349.7|161219.7|161349.7|161241.8|161321.7|161202.7|18
1652078340000|2022-05-09 06:39:00|161350.8|161220.8|161357.1|161227.1|161360.9|161246.8|161336.8|161220.8|28
1652078350000|2022-05-09 06:39:10|161357.8|161227.8|161363.1|161233.1|161366|161236|161356|161226|24
1652078360000|2022-05-09 06:39:20|161363.7|161233.7|161359.2|161229.2|161364.1|161234.1|161356.1|161226.1|30
1652078370000|2022-05-09 06:39:30|161360.2|161230.2|161361.7|161231.7|161361.7|161231.7|161357.6|161227.6|22
1652078380000|2022-05-09 06:39:40|161362.5|161232.5|161362.4|161232.4|161365.4|161235.4|161358.2|161228.2|19
1652078390000|2022-05-09 06:39:50|161362.5|161232.5|161364.4|161234.4|161364.6|161234.6|161360|161230|17
1652078400000|2022-05-09 06:40:00|161364.2|161234.2|161370.4|161240.4|161371.6|161241.6|161361.6|161231.6|23
1652078410000|2022-05-09 06:40:10|161371.7|161241.7|161369.4|161239.4|161373.4|161243.4|161365.9|161235.9|16
1652078420000|2022-05-09 06:40:20|161371.1|161241.1|161417.6|161287.6|161419.3|161289.3|161371.1|161241.1|22
1652078430000|2022-05-09 06:40:30|161418.3|161288.3|161420|161290|161421.3|161291.3|161418.1|161288.1|13
1652078440000|2022-05-09 06:40:40|161420.4|161290.4|161418.9|161288.9|161420.4|161290.4|161418.7|161288.7|11
1652078450000|2022-05-09 06:40:50|161418.8|161288.8|161419.8|161289.8|161421.5|161291.5|161416.5|161286.5|21
1652078460000|2022-05-09 06:41:00|161415.5|161285.5|161415.4|161285.4|161425.2|161295.2|161415.4|161285.4|21
1652078470000|2022-05-09 06:41:10|161416.9|161286.9|161417.4|161287.4|161417.8|161287.8|161413|161283|9
1652078480000|2022-05-09 06:41:20|161417.7|161287.7|161416.5|161286.5|161418.2|161288.2|161415.7|161285.7|11
1652078490000|2022-05-09 06:41:30|161416.3|161286.3|161418.5|161288.5|161419.4|161289.4|161416.3|161286.3|23
1652078500000|2022-05-09 06:41:40|161415.3|161285.3|161397.7|161307.7|161421.1|161309.1|161397.2|161285.3|27
1652078510000|2022-05-09 06:41:50|161398.6|161308.6|161411.8|161281.8|161416.2|161308.6|161394.3|161281.8|22
1652078520000|2022-05-09 06:42:00|161413|161283|161413.9|161283.9|161419.2|161289.2|161411.5|161281.5|27
1652078530000|2022-05-09 06:42:10|161414.1|161284.1|161399.6|161309.6|161415.5|161309.6|161393.9|161283.8|26
1652078540000|2022-05-09 06:42:20|161399.1|161309.1|161415.6|161285.6|161417.7|161309.1|161390.1|161285.6|21
1652078550000|2022-05-09 06:42:30|161417|161287|161416.2|161286.2|161417.1|161287.1|161415.8|161285.8|14
1652078560000|2022-05-09 06:42:40|161416.6|161286.6|161414.7|161284.7|161418.4|161288.4|161412.8|161282.8|20
1652078570000|2022-05-09 06:42:50|161415.1|161285.1|161400.3|161310.3|161415.1|161310.5|161390.1|161285.1|17
1652078580000|2022-05-09 06:43:00|161399.1|161309.1|161398.6|161308.6|161399.4|161309.4|161398.4|161308.4|9
1652078590000|2022-05-09 06:43:10|161398.1|161308.1|161391.9|161301.9|161398.4|161308.4|161391.9|161301.9|13
1652078600000|2022-05-09 06:43:20|161393.8|161303.8|161414.8|161284.8|161415.1|161303.8|161391.6|161283|13
1652078610000|2022-05-09 06:43:30|161409.2|161279.2|161412.8|161282.8|161412.8|161282.8|161408|161278|11
1652078620000|2022-05-09 06:43:40|161413.6|161283.6|161414.6|161284.6|161414.6|161284.6|161409.2|161279.2|15
1652078630000|2022-05-09 06:43:50|161393.9|161303.9|161393.3|161303.3|161396.3|161306.3|161393.3|161303.3|13
1652078640000|2022-05-09 06:44:00|161394.9|161304.9|161390.5|161300.5|161394.9|161304.9|161389.3|161299.3|12
1652078650000|2022-05-09 06:44:10|161391.9|161301.9|161392.3|161302.3|161392.6|161302.6|161389.6|161299.6|5
1652078660000|2022-05-09 06:44:20|161389.7|161299.7|161399.8|161309.8|161419|161311|161389.7|161289|7
1652078670000|2022-05-09 06:44:30|161398.2|161308.2|161398.4|161308.4|161399.5|161309.5|161396.1|161306.1|9
1652078680000|2022-05-09 06:44:40|161399|161309|161398.6|161308.6|161402.9|161312.9|161396.9|161306.9|9
1652078690000|2022-05-09 06:44:50|161398|161308|161399.1|161309.1|161399.5|161309.5|161398|161308|13
1652078700000|2022-05-09 06:45:00|161398.8|161308.8|161399.2|161309.2|161399.2|161309.2|161397.9|161307.9|10
1652078710000|2022-05-09 06:45:10|161398.8|161308.8|161417.2|161287.2|161419.5|161308.8|161398.8|161287.2|11
1652078720000|2022-05-09 06:45:20|161416.2|161286.2|161418.1|161288.1|161419|161289|161416.2|161286.2|11
1652078730000|2022-05-09 06:45:30|161417.6|161287.6|161425.8|161295.8|161429|161299|161416.7|161286.7|14
1652078740000|2022-05-09 06:45:40|161425.3|161295.3|161426.1|161296.1|161428.8|161298.8|161425.2|161295.2|21
1652078750000|2022-05-09 06:45:50|161425|161295|161411.4|161281.4|161425.3|161307.4|161375.9|161281.4|11
1652078760000|2022-05-09 06:46:00|161391.8|161301.8|161415.4|161285.4|161415.4|161302.4|161389.9|161285.4|9
1652078770000|2022-05-09 06:46:10|161414.6|161284.6|161393.6|161303.6|161414.6|161304.5|161393.6|161284.6|5
1652078780000|2022-05-09 06:46:20|161393.5|161303.5|161391.1|161301.1|161396.3|161306.3|161390.3|161300.3|10
1652078790000|2022-05-09 06:46:30|161390.3|161300.3|161396|161306|161398.4|161308.4|161390.3|161300.3|11
1652078800000|2022-05-09 06:46:40|161395.6|161305.6|161392.3|161302.3|161397.3|161307.3|161392.3|161302.3|15
1652078810000|2022-05-09 06:46:50|161391.9|161301.9|161391.9|161301.9|161394.6|161304.6|161391.9|161301.9|12
1652078820000|2022-05-09 06:47:00|161391.3|161301.3|161391.8|161301.8|161395|161305|161391.3|161301.3|18
1652078830000|2022-05-09 06:47:10|161391.3|161301.3|161405.4|161315.4|161405.4|161315.4|161391.3|161301.3|10
1652078840000|2022-05-09 06:47:20|161406|161316|161395|161305|161406|161316|161392.7|161302.7|6
1652078850000|2022-05-09 06:47:30|161394.7|161304.7|161397.5|161307.5|161399|161309|161394.7|161304.7|14
1652078860000|2022-05-09 06:47:40|161398|161308|161403.6|161313.6|161405.9|161315.9|161393.8|161303.8|17
1652078870000|2022-05-09 06:47:50|161402.3|161312.3|161402.4|161312.4|161426.1|161314.6|161402.3|161289.8|17
1652078880000|2022-05-09 06:48:00|161402.6|161312.6|161386.5|161296.5|161405.4|161315.4|161386.5|161296.5|13
1652078890000|2022-05-09 06:48:10|161410.1|161280.1|161363.9|161273.9|161412.8|161282.8|161358.7|161252.7|18
1652078900000|2022-05-09 06:48:20|161362.7|161272.7|161367.3|161277.3|161387.2|161277.3|161356.9|161257.2|15
1652078910000|2022-05-09 06:48:30|161357.6|161267.6|161369.1|161279.1|161369.1|161279.1|161354.9|161264.9|19
1652078920000|2022-05-09 06:48:40|161367.9|161277.9|161366.9|161276.9|161369.1|161279.1|161361.9|161271.9|15
1652078930000|2022-05-09 06:48:50|161366.6|161276.6|161369.8|161279.8|161369.8|161279.8|161366.3|161276.3|12
1652078940000|2022-05-09 06:49:00|161369.2|161279.2|161371.4|161281.4|161371.5|161281.5|161368.8|161278.8|13
1652078950000|2022-05-09 06:49:10|161366.7|161276.7|161366.9|161276.9|161368.7|161278.7|161365.2|161275.2|18
1652078960000|2022-05-09 06:49:20|161368.8|161278.8|161370.2|161280.2|161370.2|161280.2|161367|161277|14
1652078970000|2022-05-09 06:49:30|161370.1|161280.1|161368.1|161278.1|161370.6|161280.6|161367.5|161277.5|16
1652078980000|2022-05-09 06:49:40|161366.4|161276.4|161370.2|161280.2|161370.6|161280.6|161366.4|161276.4|19
1652078990000|2022-05-09 06:49:50|161368.6|161278.6|161367.9|161277.9|161369.3|161279.3|161367.1|161277.1|10
1652079000000|2022-05-09 06:50:00|161369|161279|161368.8|161278.8|161369.7|161279.7|161367.2|161277.2|15
1652079010000|2022-05-09 06:50:10|161367.7|161277.7|161360.9|161270.9|161370.5|161280.5|161360.9|161270.9|22
1652079020000|2022-05-09 06:50:20|161360.7|161270.7|161357|161267|161378.7|161274.6|161354.5|161247.7|16
1652079030000|2022-05-09 06:50:30|161344.9|161254.9|161377.3|161247.3|161377.3|161263.7|161337.6|161236.4|28
1652079040000|2022-05-09 06:50:40|161356.3|161266.3|161357|161267|161358.7|161268.7|161354.2|161264.2|25
1652079050000|2022-05-09 06:50:50|161356.6|161266.6|161358.4|161268.4|161359.4|161269.4|161355|161265|22
1652079060000|2022-05-09 06:51:00|161357.2|161267.2|161357|161267|161360|161270|161354.8|161264.8|30
1652079070000|2022-05-09 06:51:10|161357.8|161267.8|161354.1|161264.1|161357.8|161267.8|161345.6|161255.6|30
1652079080000|2022-05-09 06:51:20|161354|161264|161354.7|161264.7|161354.7|161264.7|161348.9|161258.9|16
1652079090000|2022-05-09 06:51:30|161355.3|161265.3|161375.6|161245.6|161377|161267.7|161355|161245.6|15
1652079100000|2022-05-09 06:51:40|161377|161247|161373.2|161243.2|161378|161248|161372|161242|12
1652079110000|2022-05-09 06:51:50|161373|161243|161352.4|161262.4|161373.5|161264.4|161352.4|161242.9|11
1652079120000|2022-05-09 06:52:00|161354.6|161264.6|161353.4|161263.4|161359|161269|161350.4|161260.4|23
1652079130000|2022-05-09 06:52:10|161354.3|161264.3|161354.9|161264.9|161358.1|161268.1|161352.6|161262.6|17
1652079140000|2022-05-09 06:52:20|161355.3|161265.3|161354.8|161264.8|161356.3|161266.3|161354.3|161264.3|13
1652079150000|2022-05-09 06:52:30|161353.7|161263.7|161354.8|161264.8|161357|161267|161353.2|161263.2|18
1652079160000|2022-05-09 06:52:40|161355.3|161265.3|161361|161271|161363.9|161273.9|161351.1|161261.1|18
1652079170000|2022-05-09 06:52:50|161361.3|161271.3|161361.1|161271.1|161361.9|161271.9|161359.9|161269.9|10
1652079180000|2022-05-09 06:53:00|161361.7|161271.7|161360.4|161270.4|161366.6|161276.6|161358.7|161268.7|18
1652079190000|2022-05-09 06:53:10|161361.5|161271.5|161365.7|161275.7|161365.7|161275.7|161360.8|161270.8|9
1652079200000|2022-05-09 06:53:20|161364.8|161274.8|161357.7|161267.7|161367.4|161277.4|161355.8|161265.8|16
1652079210000|2022-05-09 06:53:30|161357.4|161267.4|161352.9|161262.9|161358.8|161268.8|161352.9|161262.9|16
1652079220000|2022-05-09 06:53:40|161353.9|161263.9|161350.6|161260.6|161353.9|161263.9|161347.8|161257.8|15
1652079230000|2022-05-09 06:53:50|161351.1|161261.1|161356.2|161266.2|161359.2|161269.2|161351.1|161261.1|18
1652079240000|2022-05-09 06:54:00|161355.2|161265.2|161356.8|161266.8|161358|161268|161352.8|161262.8|19
1652079250000|2022-05-09 06:54:10|161356.6|161266.6|161352.7|161262.7|161357.2|161267.2|161344.1|161254.1|20
1652079260000|2022-05-09 06:54:20|161351.8|161261.8|161350.4|161260.4|161355.5|161265.5|161349.3|161259.3|24
1652079270000|2022-05-09 06:54:30|161350.1|161260.1|161362.3|161272.3|161362.3|161272.3|161350.1|161260.1|29
1652079280000|2022-05-09 06:54:40|161359.9|161269.9|161362.9|161272.9|161363.2|161273.2|161358.4|161268.4|21
1652079290000|2022-05-09 06:54:50|161362.3|161272.3|161357.5|161267.5|161365.2|161275.2|161356.6|161266.6|12
1652079300000|2022-05-09 06:55:00|161360.3|161270.3|161357.1|161267.1|161361.1|161271.1|161354.7|161264.7|15
1652079310000|2022-05-09 06:55:10|161356.9|161266.9|161357.6|161267.6|161357.8|161267.8|161354.2|161264.2|13
1652079320000|2022-05-09 06:55:20|161356.9|161266.9|161352.1|161262.1|161356.9|161266.9|161350.5|161260.5|18
1652079330000|2022-05-09 06:55:30|161351.6|161261.6|161355.5|161265.5|161357.4|161267.4|161348.3|161258.3|26
1652079340000|2022-05-09 06:55:40|161355.4|161265.4|161354|161264|161358.8|161268.8|161353|161263|22
1652079350000|2022-05-09 06:55:50|161352.9|161262.9|161352.7|161262.7|161358.1|161268.1|161348.7|161258.7|29
1652079360000|2022-05-09 06:56:00|161352.4|161262.4|161361.4|161271.4|161361.5|161271.5|161352.4|161262.4|22
1652079370000|2022-05-09 06:56:10|161359.3|161269.3|161237.1|161107.1|161374.1|161269.9|161222.2|161092.2|37
1652079380000|2022-05-09 06:56:20|161234.5|161104.5|161242.7|161112.7|161244.7|161114.7|161234.5|161104.5|33
1652079390000|2022-05-09 06:56:30|161244.1|161114.1|161244.8|161114.8|161246.9|161116.9|161243.3|161113.3|28
1652079400000|2022-05-09 06:56:40|161244.9|161114.9|161224.3|161094.3|161249|161119|161224.3|161094.3|29
1652079410000|2022-05-09 06:56:50|161229.9|161099.9|161220.3|161090.3|161232.5|161114.3|161203.6|161081.1|33
1652079420000|2022-05-09 06:57:00|161205.7|161075.7|161225.3|161095.3|161229.2|161102.3|161192.3|161072.7|33
1652079430000|2022-05-09 06:57:10|161226.2|161096.2|161220.2|161090.2|161230.5|161100.5|161213.6|161083.6|30
1652079440000|2022-05-09 06:57:20|161220.5|161090.5|161221.2|161091.2|161224.2|161094.2|161218|161088|28
1652079450000|2022-05-09 06:57:30|161224|161094|161201.4|161071.4|161224|161099.8|161183.1|161071.4|34
1652079460000|2022-05-09 06:57:40|161203.6|161073.6|161216.7|161086.7|161216.7|161105.5|161184.3|161068.9|23
1652079470000|2022-05-09 06:57:50|161216|161086|161200.4|161110.4|161216|161111.8|161194.9|161085.4|30
1652079480000|2022-05-09 06:58:00|161201.4|161111.4|161224.7|161094.7|161227.6|161115.7|161197.8|161091.7|35
1652079490000|2022-05-09 06:58:10|161225.7|161095.7|161231|161101|161233.8|161107.2|161184|161075.3|35
1652079500000|2022-05-09 06:58:20|161225.3|161095.3|161224.4|161094.4|161232.2|161116.4|161202.1|161092|22
1652079510000|2022-05-09 06:58:30|161224.7|161094.7|161224.3|161094.3|161225.7|161095.7|161221.6|161091.6|25
1652079520000|2022-05-09 06:58:40|161224.6|161094.6|161186.6|161096.6|161226.9|161102.1|161186.6|161079.5|35
1652079530000|2022-05-09 06:58:50|161185.8|161095.8|161189.3|161099.3|161190.5|161100.5|161179.9|161089.9|30
1652079540000|2022-05-09 06:59:00|161188.3|161098.3|161184.9|161094.9|161188.8|161098.8|161183.5|161093.5|20
1652079550000|2022-05-09 06:59:10|161185.7|161095.7|161216.2|161086.2|161220.3|161110.2|161185|161085.2|30
1652079560000|2022-05-09 06:59:20|161214.3|161084.3|161223.7|161093.7|161223.7|161104.6|161190.8|161077.9|25
1652079570000|2022-05-09 06:59:30|161226.8|161096.8|161222.9|161092.9|161226.8|161096.8|161216.6|161086.6|16
1652079580000|2022-05-09 06:59:40|161217.6|161087.6|161205.6|161075.6|161222.2|161092.2|161205.2|161075.2|18
1652079590000|2022-05-09 06:59:50|161205|161075|161160.1|161030.1|161205|161075|161140.9|161025.5|31
1652079600000|2022-05-09 07:00:00|161159.3|161029.3|161146.8|161016.8|161159.3|161029.3|161144.3|161014.3|35
1652079610000|2022-05-09 07:00:10|161147.9|161017.9|161148.6|161018.6|161151.9|161021.9|161147|161017|30
1652079620000|2022-05-09 07:00:20|161148.9|161018.9|161151.1|161021.1|161153.8|161023.8|161148.9|161018.9|21
1652079630000|2022-05-09 07:00:30|161151.2|161021.2|161131|161041|161151.2|161043.2|161130.9|161020.6|20
1652079640000|2022-05-09 07:00:40|161131.6|161041.6|161139.2|161009.2|161140.4|161041.8|161115.2|161005.2|28
1652079650000|2022-05-09 07:00:50|161136.3|161006.3|161027.9|160897.9|161139.4|161009.4|161023.8|160893.8|37
1652079660000|2022-05-09 07:01:00|161030.8|160900.8|161012.9|160882.9|161030.8|160900.8|160998.6|160868.6|34
1652079670000|2022-05-09 07:01:10|161012.2|160882.2|161001.1|160871.1|161014.9|160884.9|160998.4|160868.4|35
1652079680000|2022-05-09 07:01:20|161000.6|160870.6|160904.6|160774.6|161001.6|160887.4|160893.5|160763.5|37
1652079690000|2022-05-09 07:01:30|160903.3|160773.3|160889.7|160759.7|160903.3|160773.3|160887.2|160757.2|36
1652079700000|2022-05-09 07:01:40|160890.4|160760.4|160893.7|160763.7|160895.8|160765.8|160890.4|160760.4|30
1652079710000|2022-05-09 07:01:50|160893.6|160763.6|160898.5|160768.5|160898.9|160768.9|160893.4|160763.4|25
1652079720000|2022-05-09 07:02:00|160905.6|160775.6|160892.5|160762.5|160909|160779|160892.5|160762.5|25
1652079730000|2022-05-09 07:02:10|160892.7|160762.7|160884.4|160754.4|160892.8|160762.8|160883.1|160753.1|28
1652079740000|2022-05-09 07:02:20|160884.3|160754.3|160885.7|160755.7|160887.9|160757.9|160883.9|160753.9|29
1652079750000|2022-05-09 07:02:30|160886|160756|160893.1|160763.1|160897.2|160767.2|160883.8|160753.8|30
1652079760000|2022-05-09 07:02:40|160893.2|160763.2|160864.1|160774.1|160893.2|160782.1|160862.1|160763.2|29
1652079770000|2022-05-09 07:02:50|160865.4|160775.4|160869.6|160779.6|160869.6|160779.6|160863.4|160773.4|23
1652079780000|2022-05-09 07:03:00|160870.3|160780.3|160864.1|160774.1|160887.1|160780.5|160864|160757.1|28
1652079790000|2022-05-09 07:03:10|160865.8|160775.8|160867|160777|160867.8|160777.8|160862.2|160772.2|23
1652079800000|2022-05-09 07:03:20|160867.4|160777.4|160895.1|160765.1|160895.1|160783.7|160867.4|160764.8|29
1652079810000|2022-05-09 07:03:30|160890.1|160760.1|160882.8|160752.8|160897.3|160785.4|160868.3|160752|28
1652079820000|2022-05-09 07:03:40|160879.4|160749.4|160888.8|160758.8|160889.7|160782.8|160867.5|160749.3|28
1652079830000|2022-05-09 07:03:50|160887.6|160757.6|160882.7|160752.7|160889.8|160773.2|160862.1|160750|26
1652079840000|2022-05-09 07:04:00|160883.2|160753.2|160884.3|160754.3|160891.4|160782.4|160866.5|160750.1|31
1652079850000|2022-05-09 07:04:10|160884.2|160754.2|160898.1|160768.1|160902.3|160784.3|160869.1|160751.4|30
1652079860000|2022-05-09 07:04:20|160897.6|160767.6|160892|160762|160899.6|160769.6|160892|160762|33
1652079870000|2022-05-09 07:04:30|160893|160763|160843.9|160713.9|160893|160763|160823.4|160693.4|35
1652079880000|2022-05-09 07:04:40|160846.2|160716.2|160852.4|160722.4|160853.5|160723.5|160846|160716|32
1652079890000|2022-05-09 07:04:50|160853|160723|160841|160711|160853.7|160723.7|160841|160711|32
1652079900000|2022-05-09 07:05:00|160841.1|160711.1|160820.9|160690.9|160841.9|160711.9|160816.9|160686.9|27
1652079910000|2022-05-09 07:05:10|160821.1|160691.1|160836.9|160706.9|160836.9|160706.9|160820.4|160690.4|36
1652079920000|2022-05-09 07:05:20|160834.2|160704.2|160838.2|160708.2|160838.2|160708.2|160828|160698|27
1652079930000|2022-05-09 07:05:30|160838.1|160708.1|160838.6|160708.6|160840.4|160710.4|160835.6|160705.6|23
1652079940000|2022-05-09 07:05:40|160840.6|160710.6|160835.3|160705.3|160840.6|160710.6|160833.9|160703.9|24
1652079950000|2022-05-09 07:05:50|160835|160705|160839.6|160709.6|160848.4|160718.4|160832.4|160702.4|31
1652079960000|2022-05-09 07:06:00|160842.7|160712.7|160835.4|160705.4|160842.7|160712.7|160829.1|160699.1|27
1652079970000|2022-05-09 07:06:10|160834.9|160704.9|160824.6|160694.6|160835.1|160705.1|160823.8|160693.8|21
1652079980000|2022-05-09 07:06:20|160824.2|160694.2|160835.8|160705.8|160835.8|160705.8|160824.2|160694.2|30
1652079990000|2022-05-09 07:06:30|160835.6|160705.6|160836.3|160706.3|160838.3|160708.3|160827.9|160697.9|20
1652080000000|2022-05-09 07:06:40|160838.4|160708.4|160840.9|160710.9|160845.4|160715.4|160836.2|160706.2|30
1652080010000|2022-05-09 07:06:50|160836.1|160706.1|160848.1|160718.1|160848.1|160718.1|160835.5|160705.5|27
1652080020000|2022-05-09 07:07:00|160846.5|160716.5|160847.9|160717.9|160850.5|160720.5|160835.9|160705.9|36
1652080030000|2022-05-09 07:07:10|160847.4|160717.4|160836.8|160706.8|160848.5|160718.5|160836.8|160706.8|18
1652080040000|2022-05-09 07:07:20|160836.6|160706.6|160775.3|160645.3|160837.3|160707.3|160766.9|160636.9|33
1652080050000|2022-05-09 07:07:30|160775.2|160645.2|160786.5|160656.5|160800.4|160670.4|160764.1|160634.1|38
1652080060000|2022-05-09 07:07:40|160783|160653|160784.3|160654.3|160789|160659|160781.4|160651.4|33
1652080070000|2022-05-09 07:07:50|160785.3|160655.3|160769|160639|160785.3|160655.3|160742.8|160612.8|36
1652080080000|2022-05-09 07:08:00|160768.2|160638.2|160764.4|160634.4|160777.9|160647.9|160764.1|160634.1|34
1652080090000|2022-05-09 07:08:10|160768|160638|160775.1|160645.1|160776.7|160646.7|160768|160638|30
1652080100000|2022-05-09 07:08:20|160775.2|160645.2|160781.8|160691.8|160781.8|160691.8|160774|160644|24
1652080110000|2022-05-09 07:08:30|160779.4|160689.4|160809.2|160679.2|160818|160689.4|160778.6|160669.1|33
1652080120000|2022-05-09 07:08:40|160809.5|160679.5|160784.9|160654.9|160811|160681|160782.9|160652.9|33
1652080130000|2022-05-09 07:08:50|160788.2|160658.2|160786.8|160656.8|160790.5|160660.5|160782.5|160652.5|32
1652080140000|2022-05-09 07:09:00|160787.6|160657.6|160786.1|160656.1|160788.6|160658.6|160785.1|160655.1|24
1652080150000|2022-05-09 07:09:10|160787.3|160657.3|160781.7|160651.7|160788.6|160658.6|160781.7|160651.7|19
1652080160000|2022-05-09 07:09:20|160781.2|160651.2|160779.8|160649.8|160790.8|160660.8|160779.1|160649.1|29
1652080170000|2022-05-09 07:09:30|160781.9|160651.9|160796.9|160666.9|160796.9|160666.9|160778.8|160648.8|28
1652080180000|2022-05-09 07:09:40|160796.8|160666.8|160798.6|160668.6|160800.5|160670.5|160787.4|160657.4|30
1652080190000|2022-05-09 07:09:50|160797.2|160667.2|160797.1|160667.1|160800|160670|160792|160662|20
1652080200000|2022-05-09 07:10:00|160795.2|160665.2|160796.8|160666.8|160799.3|160669.3|160795.2|160665.2|16
1652080210000|2022-05-09 07:10:10|160795.9|160665.9|160795.2|160665.2|160796.9|160666.9|160786.5|160656.5|25
1652080220000|2022-05-09 07:10:20|160794.8|160664.8|160752.2|160622.2|160797.1|160667.1|160748.6|160618.6|26
1652080230000|2022-05-09 07:10:30|160746|160616|160733.7|160603.7|160746|160616|160726.1|160596.1|38
1652080240000|2022-05-09 07:10:40|160731.8|160601.8|160736.7|160606.7|160736.7|160606.7|160726.1|160596.1|34
1652080250000|2022-05-09 07:10:50|160735.6|160605.6|160739.3|160609.3|160740.9|160610.9|160731.3|160601.3|35
1652080260000|2022-05-09 07:11:00|160736.6|160606.6|160747.6|160617.6|160760|160630|160735.2|160605.2|36
1652080270000|2022-05-09 07:11:10|160748.7|160618.7|160769.6|160639.6|160785|160655|160747.3|160617.3|34
1652080280000|2022-05-09 07:11:20|160767.9|160637.9|160741.7|160611.7|160774.9|160644.9|160741.7|160611.7|38
1652080290000|2022-05-09 07:11:30|160744.1|160614.1|160746|160616|160749.5|160619.5|160742.5|160612.5|30
1652080300000|2022-05-09 07:11:40|160747.4|160617.4|160752.5|160622.5|160753|160623|160737|160607|34
1652080310000|2022-05-09 07:11:50|160757.1|160627.1|160772.1|160642.1|160788.4|160658.4|160757.1|160627.1|39
1652080320000|2022-05-09 07:12:00|160773.4|160643.4|160776.1|160646.1|160779.2|160649.2|160771.8|160641.8|35
1652080330000|2022-05-09 07:12:10|160777.1|160647.1|160774.8|160644.8|160777.9|160647.9|160770.7|160640.7|33
1652080340000|2022-05-09 07:12:20|160773.3|160643.3|160747.1|160617.1|160773.3|160643.3|160735.1|160605.1|37
1652080350000|2022-05-09 07:12:30|160746.6|160616.6|160744.1|160614.1|160749|160619|160741.2|160611.2|25
1652080360000|2022-05-09 07:12:40|160745.6|160615.6|160827.6|160697.6|160829.3|160699.3|160740.3|160610.3|32
1652080370000|2022-05-09 07:12:50|160828.1|160698.1|160827|160697|160832.9|160702.9|160826.3|160696.3|30
1652080380000|2022-05-09 07:13:00|160831.3|160701.3|160823.5|160693.5|160831.3|160701.3|160816.4|160686.4|33
1652080390000|2022-05-09 07:13:10|160824.7|160694.7|160750.6|160620.6|160824.8|160694.8|160743|160613|37
1652080400000|2022-05-09 07:13:20|160748.5|160618.5|160725.5|160595.5|160749.8|160619.8|160724.2|160594.2|38
1652080410000|2022-05-09 07:13:30|160726.3|160596.3|160709.8|160579.8|160726.3|160603.6|160693.6|160578.4|40
1652080420000|2022-05-09 07:13:40|160709.2|160579.2|160713.9|160583.9|160717.6|160587.6|160707.3|160577.3|37
1652080430000|2022-05-09 07:13:50|160719.4|160589.4|160736.5|160606.5|160747.2|160617.2|160717.9|160587.9|37
1652080440000|2022-05-09 07:14:00|160735.2|160605.2|160764.1|160634.1|160769.8|160639.8|160735.2|160605.2|36
1652080450000|2022-05-09 07:14:10|160764|160634|160759.3|160629.3|160771.3|160641.3|160759.3|160629.3|35
1652080460000|2022-05-09 07:14:20|160758.8|160628.8|160750.8|160620.8|160761.7|160631.7|160748.9|160618.9|36
1652080470000|2022-05-09 07:14:30|160750.9|160620.9|160737.6|160607.6|160750.9|160620.9|160737.5|160607.5|34
1652080480000|2022-05-09 07:14:40|160737.5|160607.5|160743|160613|160747.1|160617.1|160735|160605|33
1652080490000|2022-05-09 07:14:50|160742.5|160612.5|160738.1|160608.1|160744.3|160614.3|160735.1|160605.1|25
1652080500000|2022-05-09 07:15:00|160737.9|160607.9|160746.5|160616.5|160748.9|160618.9|160736.5|160606.5|27
1652080510000|2022-05-09 07:15:10|160748.3|160618.3|160739.3|160609.3|160749.2|160619.2|160739.3|160609.3|31
1652080520000|2022-05-09 07:15:20|160737.6|160607.6|160735.3|160605.3|160741.4|160611.4|160729.7|160599.7|37
1652080530000|2022-05-09 07:15:30|160734.4|160604.4|160745.1|160615.1|160749.8|160636.3|160720.3|160600.7|36
1652080540000|2022-05-09 07:15:40|160747.9|160617.9|160758.8|160628.8|160761.2|160631.2|160743.1|160613.1|33
1652080550000|2022-05-09 07:15:50|160759.4|160629.4|160749.3|160619.3|160760.7|160630.7|160738.2|160608.2|36
1652080560000|2022-05-09 07:16:00|160748|160618|160749.9|160619.9|160751.3|160621.3|160745.6|160615.6|31
1652080570000|2022-05-09 07:16:10|160750.1|160620.1|160839.5|160749.5|160839.6|160749.6|160748.5|160618.5|36
1652080580000|2022-05-09 07:16:20|160838.3|160748.3|160959.4|160829.4|160959.4|160829.4|160834.6|160724.8|38
1652080590000|2022-05-09 07:16:30|160959.3|160829.3|160957.1|160827.1|160970.4|160840.4|160957.1|160827.1|39
1652080600000|2022-05-09 07:16:40|160961.6|160831.6|160973.2|160843.2|160981.8|160851.8|160959.5|160829.5|40
1652080610000|2022-05-09 07:16:50|160973.1|160843.1|160955.3|160825.3|160976|160846|160949.8|160819.8|37
1652080620000|2022-05-09 07:17:00|160951.5|160821.5|160973.9|160843.9|160974.9|160844.9|160948.9|160818.9|40
1652080630000|2022-05-09 07:17:10|160976.1|160846.1|160967.2|160837.2|160976.1|160846.1|160963.7|160833.7|35
1652080640000|2022-05-09 07:17:20|160967.8|160837.8|160967.1|160837.1|160974.4|160844.4|160967.1|160837.1|35
1652080650000|2022-05-09 07:17:30|160966.5|160836.5|160960.4|160830.4|160967.8|160837.8|160959.9|160829.9|37
1652080660000|2022-05-09 07:17:40|160958.9|160828.9|161042.1|160912.1|161044.5|160935.1|160940.1|160828.9|39
1652080670000|2022-05-09 07:17:50|161042.4|160912.4|161025|160935|161050.2|160935.9|161024.6|160912.2|34
1652080680000|2022-05-09 07:18:00|161030.6|160940.6|161110.7|160980.7|161112.4|160982.4|161028|160918.1|30
1652080690000|2022-05-09 07:18:10|161107|160977|161108.2|160978.2|161113.6|160983.6|161105.4|160975.4|29
1652080700000|2022-05-09 07:18:20|161106.7|160976.7|161102.1|160972.1|161108.6|160978.6|161101.9|160971.9|27
1652080710000|2022-05-09 07:18:30|161102.4|160972.4|161103.6|160973.6|161110.2|160991.9|161080.1|160969|34
1652080720000|2022-05-09 07:18:40|161102.9|160972.9|161091.6|161001.6|161105.7|161002.3|161079.5|160972.5|33
1652080730000|2022-05-09 07:18:50|161092.5|161002.5|161096|161006|161097.4|161007.4|161092|161002|25
1652080740000|2022-05-09 07:19:00|161095.5|161005.5|161109.8|160979.8|161115.3|161007.3|161076|160967.3|38
1652080750000|2022-05-09 07:19:10|161108.2|160978.2|161110.3|160980.3|161118.5|161007.5|161076.2|160969.1|28
1652080760000|2022-05-09 07:19:20|161111.1|160981.1|161107.3|160977.3|161115.3|160985.3|161107|160977|29
1652080770000|2022-05-09 07:19:30|161107.1|160977.1|161109.2|160979.2|161110.2|160980.2|161104.9|160974.9|28
1652080780000|2022-05-09 07:19:40|161109.1|160979.1|161150.7|161020.7|161155.5|161048.2|161109.1|160979.1|35
1652080790000|2022-05-09 07:19:50|161151.5|161021.5|161158.5|161028.5|161161.6|161052.3|161129|161020.9|24
1652080800000|2022-05-09 07:20:00|161143.4|161053.4|161169.9|161039.9|161169.9|161055.4|161143.4|161027.5|34
1652080810000|2022-05-09 07:20:10|161170.3|161040.3|161205.8|161075.8|161221.4|161091.4|161164.2|161034.2|38
1652080820000|2022-05-09 07:20:20|161207.7|161077.7|161204.2|161114.2|161237.6|161118.5|161202.2|161077.7|37
1652080830000|2022-05-09 07:20:30|161217.5|161087.5|161234.3|161104.3|161235.7|161113.5|161199.7|161086.2|36
1652080840000|2022-05-09 07:20:40|161236|161106|161297.2|161167.2|161300.5|161170.5|161233.9|161103.9|37
1652080850000|2022-05-09 07:20:50|161299|161169|161296.2|161166.2|161301.9|161171.9|161293.7|161163.7|39
1652080860000|2022-05-09 07:21:00|161299.3|161169.3|161284.4|161154.4|161299.3|161169.3|161278.2|161148.2|40
1652080870000|2022-05-09 07:21:10|161284.3|161154.3|161283.7|161153.7|161285.7|161155.7|161280.5|161150.5|32
1652080880000|2022-05-09 07:21:20|161283.5|161153.5|161288.6|161158.6|161290.5|161160.5|161283.5|161153.5|25
1652080890000|2022-05-09 07:21:30|161287.2|161157.2|161296.6|161166.6|161296.9|161166.9|161287.2|161157.2|21
1652080900000|2022-05-09 07:21:40|161295.7|161165.7|161358.1|161228.1|161368.4|161238.4|161291.8|161161.8|28
1652080910000|2022-05-09 07:21:50|161365.2|161235.2|161362.4|161232.4|161367.6|161237.6|161356.1|161226.1|38
1652080920000|2022-05-09 07:22:00|161358.5|161228.5|161348.6|161218.6|161362.9|161232.9|161348.6|161218.6|34
1652080930000|2022-05-09 07:22:10|161349.1|161219.1|161369.3|161239.3|161373.7|161243.7|161334.4|161204.4|39
1652080940000|2022-05-09 07:22:20|161369.1|161239.1|161356.2|161226.2|161369.1|161239.1|161350.9|161220.9|38
1652080950000|2022-05-09 07:22:30|161355.8|161225.8|161356.1|161226.1|161360.4|161230.4|161349.9|161219.9|33
1652080960000|2022-05-09 07:22:40|161356.3|161226.3|161368.2|161238.2|161373.1|161258.9|161347.1|161226.3|30
1652080970000|2022-05-09 07:22:50|161372.2|161242.2|161371.5|161241.5|161372.8|161242.8|161365.9|161235.9|29
1652080980000|2022-05-09 07:23:00|161372.3|161242.3|161404|161274|161405.9|161290.9|161371.8|161241.8|35
1652080990000|2022-05-09 07:23:10|161404.2|161274.2|161404.1|161274.1|161405.5|161275.5|161395|161265|29
1652081000000|2022-05-09 07:23:20|161404.2|161274.2|161338|161208|161404.7|161282.4|161305.3|161190.9|36
1652081010000|2022-05-09 07:23:30|161336.6|161206.6|161355.5|161225.5|161358.8|161228.8|161336.6|161206.6|35
1652081020000|2022-05-09 07:23:40|161356|161226|161362.6|161232.6|161365.4|161235.4|161354.4|161224.4|33
1652081030000|2022-05-09 07:23:50|161363|161233|161358.8|161228.8|161363.1|161233.1|161356.4|161226.4|28
1652081040000|2022-05-09 07:24:00|161359.6|161229.6|161365.8|161235.8|161366.4|161236.4|161359.4|161229.4|37
1652081050000|2022-05-09 07:24:10|161368.2|161238.2|161405.8|161275.8|161405.8|161275.8|161354.8|161238.2|32
1652081060000|2022-05-09 07:24:20|161406.2|161276.2|161420.5|161290.5|161424.4|161294.4|161406.2|161276.2|34
1652081070000|2022-05-09 07:24:30|161421.3|161291.3|161430.2|161300.2|161432.7|161310.2|161399.9|161289.8|34
1652081080000|2022-05-09 07:24:40|161432.3|161302.3|161429.9|161299.9|161435.1|161305.1|161425.2|161295.2|33
1652081090000|2022-05-09 07:24:50|161431.2|161301.2|161425.5|161295.5|161432|161302|161420.3|161290.3|26
1652081100000|2022-05-09 07:25:00|161423.9|161293.9|161426.5|161296.5|161429.9|161299.9|161423.9|161293.9|28
1652081110000|2022-05-09 07:25:10|161426.7|161296.7|161431.5|161301.5|161435|161305|161426.7|161296.7|33
1652081120000|2022-05-09 07:25:20|161431.4|161301.4|161430.4|161300.4|161434.2|161304.2|161429.5|161299.5|22
1652081130000|2022-05-09 07:25:30|161431.2|161301.2|161434.2|161304.2|161436.1|161306.1|161429.8|161299.8|18
1652081140000|2022-05-09 07:25:40|161434.3|161304.3|161435.1|161305.1|161439.3|161309.3|161430.9|161300.9|31
1652081150000|2022-05-09 07:25:50|161435.3|161305.3|161431.3|161301.3|161436.3|161306.3|161429.3|161299.3|30
1652081160000|2022-05-09 07:26:00|161432.5|161302.5|161502.2|161372.2|161503.7|161373.7|161431.8|161301.8|32
1652081170000|2022-05-09 07:26:10|161502.4|161372.4|161424.1|161294.1|161504.4|161374.4|161424.1|161294.1|38
1652081180000|2022-05-09 07:26:20|161423.4|161293.4|161433.4|161303.4|161434|161304|161422.9|161292.9|36
1652081190000|2022-05-09 07:26:30|161429.2|161299.2|161311.3|161181.3|161429.2|161299.2|161308.9|161178.9|38
1652081200000|2022-05-09 07:26:40|161312|161182|161293.8|161163.8|161315|161185|161291.5|161161.5|34
1652081210000|2022-05-09 07:26:50|161294.2|161164.2|161207.4|161077.4|161295.6|161165.6|161202|161072|37
1652081220000|2022-05-09 07:27:00|161206.9|161076.9|161206.4|161076.4|161212.1|161082.1|161204.6|161074.6|35
1652081230000|2022-05-09 07:27:10|161203.5|161073.5|161193.3|161063.3|161208.7|161078.7|161192.4|161062.4|33
1652081240000|2022-05-09 07:27:20|161194|161064|161204.3|161074.3|161207.5|161077.5|161193|161063|27
1652081250000|2022-05-09 07:27:30|161204.6|161074.6|161208.3|161078.3|161208.3|161078.3|161204.6|161074.6|29
1652081260000|2022-05-09 07:27:40|161209.3|161079.3|161221.8|161091.8|161225|161095|161207.5|161077.5|30
1652081270000|2022-05-09 07:27:50|161224.3|161094.3|161224.5|161094.5|161232.5|161102.5|161221.1|161091.1|38
1652081280000|2022-05-09 07:28:00|161226|161096|161245.6|161115.6|161259.8|161129.8|161226|161096|36
1652081290000|2022-05-09 07:28:10|161245.3|161115.3|161229.4|161099.4|161245.3|161115.3|161222.8|161092.8|31
1652081300000|2022-05-09 07:28:20|161230.1|161100.1|161232.5|161102.5|161232.5|161102.5|161220.8|161090.8|30
1652081310000|2022-05-09 07:28:30|161232|161102|161234.2|161104.2|161241|161111|161232|161102|33
1652081320000|2022-05-09 07:28:40|161233.7|161103.7|161241.6|161111.6|161245.3|161115.3|161233.7|161103.7|27
1652081330000|2022-05-09 07:28:50|161242|161112|161216.6|161086.6|161244.6|161114.6|161213.7|161083.7|28
1652081340000|2022-05-09 07:29:00|161222.6|161092.6|161221|161091|161229.6|161099.6|161216.1|161086.1|29
1652081350000|2022-05-09 07:29:10|161219.9|161089.9|161218.3|161088.3|161224.2|161094.2|161213.6|161083.6|28
1652081360000|2022-05-09 07:29:20|161218.4|161088.4|161207.5|161077.5|161224.1|161094.1|161200.3|161070.3|32
1652081370000|2022-05-09 07:29:30|161207.3|161077.3|161224|161094|161225.1|161095.1|161200.1|161070.1|29
1652081380000|2022-05-09 07:29:40|161224.3|161094.3|161238.5|161108.5|161238.5|161108.5|161221.1|161091.1|34
1652081390000|2022-05-09 07:29:50|161239.3|161109.3|161260.7|161130.7|161261.1|161131.1|161231.4|161101.4|32
1652081400000|2022-05-09 07:30:00|161257.5|161127.5|161368.1|161238.1|161371.6|161241.6|161256|161126|36
1652081410000|2022-05-09 07:30:10|161380.8|161250.8|161352.2|161222.2|161380.8|161250.8|161345.5|161215.5|33
1652081420000|2022-05-09 07:30:20|161351.6|161221.6|161350.6|161220.6|161353.3|161223.3|161341.7|161211.7|37
1652081430000|2022-05-09 07:30:30|161350.8|161220.8|161354.2|161224.2|161359.4|161229.4|161349.1|161219.1|29
1652081440000|2022-05-09 07:30:40|161355.1|161225.1|161353.4|161223.4|161358.7|161228.7|161348.7|161218.7|27
1652081450000|2022-05-09 07:30:50|161353.5|161223.5|161355|161225|161362.4|161232.4|161346.2|161216.2|36
1652081460000|2022-05-09 07:31:00|161357.6|161227.6|161415.3|161285.3|161427.1|161297.1|161354|161224|39
1652081470000|2022-05-09 07:31:10|161415|161285|161422.4|161292.4|161426.6|161296.6|161413.1|161283.1|27
1652081480000|2022-05-09 07:31:20|161417.3|161287.3|161418.7|161288.7|161424.3|161294.3|161413.9|161283.9|34
1652081490000|2022-05-09 07:31:30|161417.8|161287.8|161421.8|161291.8|161428|161298|161417.5|161287.5|23
1652081500000|2022-05-09 07:31:40|161420.5|161290.5|161410.7|161280.7|161423.3|161293.3|161408.2|161278.2|26
1652081510000|2022-05-09 07:31:50|161413.6|161283.6|161397|161267|161416.1|161301.9|161376.2|161263|35
1652081520000|2022-05-09 07:32:00|161387.8|161257.8|161385.8|161255.8|161395.9|161265.9|161381.8|161251.8|40
1652081530000|2022-05-09 07:32:10|161389.7|161259.7|161229.9|161099.9|161389.7|161259.7|161217.5|161087.5|36
1652081540000|2022-05-09 07:32:20|161234.5|161104.5|161243.6|161113.6|161245.6|161115.6|161221.6|161091.6|39
1652081550000|2022-05-09 07:32:30|161244.7|161114.7|161233.4|161103.4|161244.7|161114.7|161221.4|161091.4|35
1652081560000|2022-05-09 07:32:40|161232.1|161102.1|161234.7|161104.7|161245.2|161115.2|161232.1|161102.1|36
1652081570000|2022-05-09 07:32:50|161226.8|161096.8|161188.5|161058.5|161226.8|161096.8|161182.4|161052.4|34
1652081580000|2022-05-09 07:33:00|161185.3|161055.3|161115.3|160985.3|161185.3|161055.3|161114.3|160984.3|34
1652081590000|2022-05-09 07:33:10|161116.6|160986.6|161102.3|160972.3|161116.6|160986.6|161099|160969|27
1652081600000|2022-05-09 07:33:20|161101.9|160971.9|160998|160868|161108.3|160978.3|160994.6|160864.6|33
1652081610000|2022-05-09 07:33:30|161015.2|160885.2|161006.9|160876.9|161049.2|160919.2|160999.8|160869.8|38
1652081620000|2022-05-09 07:33:40|161011.1|160881.1|161007.6|160877.6|161019.9|160889.9|161004.3|160874.3|36
1652081630000|2022-05-09 07:33:50|161001.9|160871.9|160994.2|160864.2|161001.9|160871.9|160988.8|160858.8|36
1652081640000|2022-05-09 07:34:00|160992.4|160862.4|160987.8|160857.8|160998.9|160868.9|160958.9|160828.9|35
1652081650000|2022-05-09 07:34:10|160985.3|160855.3|160937.8|160807.8|160992.8|160862.8|160937.8|160807.8|37
1652081660000|2022-05-09 07:34:20|160926.7|160796.7|160953.1|160823.1|160959.6|160829.6|160926.7|160796.7|37
1652081670000|2022-05-09 07:34:30|160951.1|160821.1|160938.3|160808.3|160953.5|160823.5|160930.5|160800.5|38
1652081680000|2022-05-09 07:34:40|160939.1|160809.1|160935.8|160805.8|160939.7|160809.7|160933.1|160803.1|26
1652081690000|2022-05-09 07:34:50|160935.3|160805.3|160935.2|160805.2|160943.3|160813.3|160935.2|160805.2|26
1652081700000|2022-05-09 07:35:00|160934.7|160804.7|160898.3|160768.3|160934.7|160804.7|160894.4|160764.4|39
1652081710000|2022-05-09 07:35:10|160909|160779|160943.8|160813.8|160954|160824|160907.6|160777.6|36
1652081720000|2022-05-09 07:35:20|160941.4|160811.4|160901.8|160771.8|160941.4|160811.4|160889.3|160759.3|39
1652081730000|2022-05-09 07:35:30|160902.3|160772.3|160871.1|160741.1|160902.3|160772.3|160863.7|160733.7|32
1652081740000|2022-05-09 07:35:40|160871.4|160741.4|160855.6|160725.6|160871.4|160745.1|160835.1|160725.6|30
1652081750000|2022-05-09 07:35:50|160854.2|160724.2|160849.3|160719.3|160861.5|160731.5|160847.3|160717.3|32
1652081760000|2022-05-09 07:36:00|160851.7|160721.7|160866.3|160736.3|160866.5|160736.5|160851.5|160721.5|30
1652081770000|2022-05-09 07:36:10|160863.9|160733.9|160862.4|160732.4|160867.9|160737.9|160858.1|160728.1|20
1652081780000|2022-05-09 07:36:20|160865.2|160735.2|160866.5|160736.5|160867.3|160737.3|160864.3|160734.3|19
1652081790000|2022-05-09 07:36:30|160866.6|160736.6|160866.1|160736.1|160869.7|160739.7|160861.4|160731.4|22
1652081800000|2022-05-09 07:36:40|160866.6|160736.6|160925.2|160795.2|160965.7|160835.7|160866.6|160736.6|36
1652081810000|2022-05-09 07:36:50|160926.5|160796.5|160937.1|160807.1|160937.1|160807.1|160920|160790|29
1652081820000|2022-05-09 07:37:00|160936.3|160806.3|160976.5|160846.5|160985.3|160855.3|160934.7|160804.7|30
1652081830000|2022-05-09 07:37:10|160981|160851|161002.2|160872.2|161003|160873|160979.8|160849.8|31
1652081840000|2022-05-09 07:37:20|160999.6|160869.6|161002.4|160872.4|161003.9|160873.9|160988|160858|31
1652081850000|2022-05-09 07:37:30|160995.7|160865.7|161020.4|160890.4|161023.6|160893.6|160995.7|160865.7|31
1652081860000|2022-05-09 07:37:40|161014.7|160884.7|161017.1|160887.1|161020.6|160890.6|161003.9|160873.9|27
1652081870000|2022-05-09 07:37:50|161017.6|160887.6|160984.7|160854.7|161018.2|160888.2|160980.5|160850.5|30
1652081880000|2022-05-09 07:38:00|160988|160858|160963.7|160833.7|160988|160858|160951.8|160821.8|35
1652081890000|2022-05-09 07:38:10|160963.8|160833.8|160983.6|160853.6|161018.3|160888.3|160963.8|160833.8|33
1652081900000|2022-05-09 07:38:20|160984.8|160854.8|161011.9|160881.9|161015.6|160885.6|160980.9|160850.9|31
1652081910000|2022-05-09 07:38:30|161012.7|160882.7|160961.5|160831.5|161012.7|160882.7|160955.1|160825.1|33
1652081920000|2022-05-09 07:38:40|160963|160833|160971.3|160841.3|160972.9|160842.9|160953.2|160823.2|35
1652081930000|2022-05-09 07:38:50|160971.4|160841.4|160993.4|160863.4|160996.2|160866.2|160966|160836|27
1652081940000|2022-05-09 07:39:00|160992|160862|160978.3|160848.3|160992.6|160862.6|160978.3|160848.3|25
1652081950000|2022-05-09 07:39:10|160974.7|160844.7|161019.6|160889.6|161027.2|160897.2|160972.6|160842.6|39
1652081960000|2022-05-09 07:39:20|161020.6|160890.6|160991.3|160861.3|161023.1|160893.1|160986.3|160856.3|27
1652081970000|2022-05-09 07:39:30|160991.1|160861.1|161017.6|160887.6|161021|160891|160987.8|160857.8|26
1652081980000|2022-05-09 07:39:40|161014.7|160884.7|161022.3|160892.3|161023.2|160893.2|161014.4|160884.4|32
1652081990000|2022-05-09 07:39:50|161022|160892|161018.4|160888.4|161022|160892|161016.2|160886.2|28
1652082000000|2022-05-09 07:40:00|161017.9|160887.9|161024.3|160894.3|161024.3|160906.9|160995.6|160879.9|37
1652082010000|2022-05-09 07:40:10|161023.8|160893.8|161022.1|160932.1|161044.9|160933.3|161002.3|160890.3|36
1652082020000|2022-05-09 07:40:20|161020.9|160930.9|161046.8|160916.8|161050.1|160931.6|161020.7|160910.3|33
1652082030000|2022-05-09 07:40:30|161047.6|160917.6|161002.5|160872.5|161047.6|160917.6|160990.4|160872.5|32
1652082040000|2022-05-09 07:40:40|161003.5|160873.5|161009.3|160879.3|161013.2|160900.9|160979.4|160869.5|37
1652082050000|2022-05-09 07:40:50|161009.9|160879.9|160998.3|160908.3|161022|160908.3|160996.4|160877.5|29
1652082060000|2022-05-09 07:41:00|161019.2|160889.2|161018.4|160928.4|161041.1|160928.4|161002.3|160889.2|38
1652082070000|2022-05-09 07:41:10|161021.7|160931.7|161025.7|160935.7|161040.9|160935.8|161017.8|160909.9|30
1652082080000|2022-05-09 07:41:20|161024.6|160934.6|161029.4|160939.4|161030.6|160940.6|161020.1|160930.1|26
1652082090000|2022-05-09 07:41:30|161029.9|160939.9|161106.7|160976.7|161119.1|161012.8|161025|160935|32
1652082100000|2022-05-09 07:41:40|161105.2|160975.2|161115.1|160985.1|161115.8|160985.8|161089.7|160959.7|39
1652082110000|2022-05-09 07:41:50|161112|160982|161125.1|160995.1|161125.6|160995.6|161111.4|160981.4|36
1652082120000|2022-05-09 07:42:00|161127.4|160997.4|161121.9|160991.9|161129.3|160999.3|161104.6|160974.6|37
1652082130000|2022-05-09 07:42:10|161120.5|160990.5|161125.1|160995.1|161127.1|160997.1|161116.8|160986.8|36
1652082140000|2022-05-09 07:42:20|161124.5|160994.5|161159|161029|161190.8|161060.8|161124.5|160994.5|30
1652082150000|2022-05-09 07:42:30|161159.1|161029.1|161183.1|161053.1|161186.3|161056.3|161159.1|161029.1|30
1652082160000|2022-05-09 07:42:40|161183.6|161053.6|161185.1|161055.1|161185.9|161055.9|161179.7|161049.7|19
1652082170000|2022-05-09 07:42:50|161183.8|161053.8|161181.4|161051.4|161185|161055|161180.3|161050.3|20
1652082180000|2022-05-09 07:43:00|161181.5|161051.5|161170.3|161040.3|161181.5|161051.5|161165.1|161035.1|27
1652082190000|2022-05-09 07:43:10|161169.4|161039.4|161188.8|161058.8|161197.5|161067.5|161169.4|161039.4|25
1652082200000|2022-05-09 07:43:20|161188|161058|161184.5|161054.5|161188.1|161058.1|161183.5|161053.5|14
1652082210000|2022-05-09 07:43:30|161182.6|161052.6|161186.6|161056.6|161189.1|161059.1|161176.9|161046.9|21
1652082220000|2022-05-09 07:43:40|161187.4|161057.4|161207.7|161077.7|161210.8|161080.8|161187.3|161057.3|27
1652082230000|2022-05-09 07:43:50|161208.1|161078.1|161207.6|161077.6|161209.1|161079.1|161203.7|161073.7|25
1652082240000|2022-05-09 07:44:00|161206.9|161076.9|161212.7|161082.7|161212.9|161082.9|161205|161075|17
1652082250000|2022-05-09 07:44:10|161205.2|161075.2|161187.5|161057.5|161205.2|161075.2|161180.8|161050.8|28
1652082260000|2022-05-09 07:44:20|161190.9|161060.9|161197.1|161067.1|161200.8|161070.8|161190.9|161060.9|21
1652082270000|2022-05-09 07:44:30|161198.4|161068.4|161198.8|161068.8|161198.8|161068.8|161196.8|161066.8|18
1652082280000|2022-05-09 07:44:40|161201.5|161071.5|161200.4|161070.4|161202.9|161072.9|161199.6|161069.6|13
1652082290000|2022-05-09 07:44:50|161200.5|161070.5|161244.9|161114.9|161248.9|161118.9|161200.5|161070.5|24
1652082300000|2022-05-09 07:45:00|161248.3|161118.3|161246.4|161116.4|161248.6|161118.6|161233.6|161103.6|16
1652082310000|2022-05-09 07:45:10|161243.1|161113.1|161236.9|161106.9|161247.7|161117.7|161234.5|161104.5|30
1652082320000|2022-05-09 07:45:20|161238.8|161108.8|161239.6|161109.6|161246.6|161116.6|161235.9|161105.9|34
1652082330000|2022-05-09 07:45:30|161238.4|161108.4|161239.8|161109.8|161250.1|161120.1|161229.6|161099.6|32
1652082340000|2022-05-09 07:45:40|161244.2|161114.2|161240.6|161110.6|161244.2|161114.2|161238.5|161108.5|28
1652082350000|2022-05-09 07:45:50|161241.6|161111.6|161240.6|161110.6|161244.4|161114.4|161230.9|161100.9|36
1652082360000|2022-05-09 07:46:00|161241.7|161111.7|161253.1|161123.1|161253.1|161123.1|161241.7|161111.7|31
1652082370000|2022-05-09 07:46:10|161249.5|161119.5|161241.2|161111.2|161250.9|161120.9|161238.7|161108.7|31
1652082380000|2022-05-09 07:46:20|161249.7|161119.7|161214.5|161084.5|161249.7|161119.7|161214|161084|29
1652082390000|2022-05-09 07:46:30|161241.9|161111.9|161241.1|161111.1|161257.2|161127.2|161240.8|161110.8|29
1652082400000|2022-05-09 07:46:40|161241.2|161111.2|161246.3|161116.3|161247.6|161117.6|161236.9|161106.9|28
1652082410000|2022-05-09 07:46:50|161246.7|161116.7|161246.4|161116.4|161248.5|161118.5|161245|161115|23
1652082420000|2022-05-09 07:47:00|161246.3|161116.3|161242|161112|161250.2|161120.2|161231.9|161101.9|27
1652082430000|2022-05-09 07:47:10|161241.9|161111.9|161238.5|161108.5|161254.6|161124.6|161238.5|161108.5|30
1652082440000|2022-05-09 07:47:20|161238.8|161108.8|161243.2|161113.2|161247.1|161117.1|161238.6|161108.6|21
1652082450000|2022-05-09 07:47:30|161259.3|161129.3|161321.4|161191.4|161326.6|161196.6|161256.5|161126.5|26
1652082460000|2022-05-09 07:47:40|161328.9|161198.9|161315.8|161185.8|161328.9|161198.9|161315.8|161185.8|28
1652082470000|2022-05-09 07:47:50|161315.7|161185.7|161326.6|161196.6|161327|161197|161314.7|161184.7|21
1652082480000|2022-05-09 07:48:00|161327|161197|161327.2|161197.2|161331|161201|161324.3|161194.3|21
1652082490000|2022-05-09 07:48:10|161327|161197|161305|161215|161339.3|161217|161305|161191.5|25
1652082500000|2022-05-09 07:48:20|161327|161197|161318.9|161188.9|161334.4|161218.8|161297.7|161181.1|34
1652082510000|2022-05-09 07:48:30|161318.2|161188.2|161323.9|161193.9|161327.8|161197.8|161317.3|161187.3|24
1652082520000|2022-05-09 07:48:40|161323.5|161193.5|161360.8|161230.8|161368.6|161238.6|161320.7|161190.7|23
1652082530000|2022-05-09 07:48:50|161358.5|161228.5|161357.7|161227.7|161360.6|161230.6|161355|161225|20
1652082540000|2022-05-09 07:49:00|161360.9|161230.9|161357.8|161227.8|161360.9|161230.9|161357.8|161227.8|17
1652082550000|2022-05-09 07:49:10|161358.7|161228.7|161335.6|161245.6|161360|161248.1|161335.6|161225.8|18
1652082560000|2022-05-09 07:49:20|161332.7|161242.7|161355.7|161225.7|161355.7|161246.7|161332.7|161222.3|23
1652082570000|2022-05-09 07:49:30|161351.6|161221.6|161357.2|161227.2|161358.3|161228.3|161348.8|161218.8|27
1652082580000|2022-05-09 07:49:40|161357.1|161227.1|161334.8|161244.8|161357.8|161246.1|161334.8|161220.6|27
1652082590000|2022-05-09 07:49:50|161334|161244|161334.6|161244.6|161359.5|161247.2|161332.5|161221.4|22
1652082600000|2022-05-09 07:50:00|161355.7|161225.7|161357.6|161227.6|161359.4|161229.4|161353.7|161223.7|27
1652082610000|2022-05-09 07:50:10|161355.6|161225.6|161340.4|161250.4|161359|161254.7|161337.6|161225.6|28
1652082620000|2022-05-09 07:50:20|161339.1|161249.1|161336.7|161246.7|161341.2|161251.2|161336.7|161246.7|18
1652082630000|2022-05-09 07:50:30|161339|161249|161342.8|161252.8|161342.8|161252.8|161339|161249|19
1652082640000|2022-05-09 07:50:40|161342.4|161252.4|161340.5|161250.5|161342.8|161252.8|161340.3|161250.3|9
1652082650000|2022-05-09 07:50:50|161340.1|161250.1|161334.5|161244.5|161340.1|161250.1|161334.5|161244.5|7
1652082660000|2022-05-09 07:51:00|161343.2|161253.2|161346.7|161256.7|161346.9|161256.9|161338.4|161248.4|22
1652082670000|2022-05-09 07:51:10|161347.5|161257.5|161350.3|161260.3|161355|161265|161346.1|161256.1|8
1652082680000|2022-05-09 07:51:20|161353|161263|161354.5|161264.5|161357.6|161267.6|161353|161263|15
1652082690000|2022-05-09 07:51:30|161353.8|161263.8|161350.4|161260.4|161356.3|161266.3|161341.2|161251.2|14
1652082700000|2022-05-09 07:51:40|161348.3|161258.3|161353.8|161263.8|161354.4|161264.4|161348.3|161258.3|10
1652082710000|2022-05-09 07:51:50|161353|161263|161350.2|161260.2|161353.5|161263.5|161348.7|161258.7|10
1652082720000|2022-05-09 07:52:00|161354.2|161264.2|161346.5|161256.5|161354.2|161264.2|161339.6|161249.6|15
1652082730000|2022-05-09 07:52:10|161346.2|161256.2|161398.7|161308.7|161414.3|161309.1|161346.2|161256.2|22
1652082740000|2022-05-09 07:52:20|161395.9|161305.9|161392.7|161302.7|161395.9|161305.9|161391|161301|21
1652082750000|2022-05-09 07:52:30|161394.4|161304.4|161392.2|161302.2|161394.4|161304.4|161392|161302|15
1652082760000|2022-05-09 07:52:40|161392.8|161302.8|161400.8|161310.8|161403.3|161313.3|161391.3|161301.3|18
1652082770000|2022-05-09 07:52:50|161395.2|161305.2|161440.2|161310.2|161440.2|161320.7|161395.2|161294.9|23
1652082780000|2022-05-09 07:53:00|161440.9|161310.9|161443|161313|161444.2|161314.2|161440.4|161310.4|19
1652082790000|2022-05-09 07:53:10|161441.9|161311.9|161535|161405|161545.2|161435.9|161439|161309|30
1652082800000|2022-05-09 07:53:20|161533.3|161403.3|161581.4|161451.4|161584.2|161454.2|161520.9|161400.9|29
1652082810000|2022-05-09 07:53:30|161581.5|161451.5|161593.8|161463.8|161593.8|161463.8|161580.4|161450.4|35
1652082820000|2022-05-09 07:53:40|161599.3|161509.3|161656.3|161526.3|161673.9|161543.9|161599.3|161509.3|34
1652082830000|2022-05-09 07:53:50|161656.1|161526.1|161655.8|161525.8|161658.6|161528.6|161654|161524|25
1652082840000|2022-05-09 07:54:00|161655.6|161525.6|161666.1|161536.1|161670.8|161540.8|161655.4|161525.4|24
1652082850000|2022-05-09 07:54:10|161667.9|161537.9|161721.7|161591.7|161721.7|161591.7|161666.8|161536.8|36
1652082860000|2022-05-09 07:54:20|161721.1|161591.1|161708.7|161578.7|161721.2|161600.1|161690.1|161573.5|38
1652082870000|2022-05-09 07:54:30|161709.2|161579.2|161708.1|161578.1|161709.4|161579.4|161705.2|161575.2|35
1652082880000|2022-05-09 07:54:40|161708.3|161578.3|161706.4|161576.4|161708.8|161578.8|161702.1|161572.1|27
1652082890000|2022-05-09 07:54:50|161707.4|161577.4|161685.7|161555.7|161707.8|161577.8|161685.7|161555.7|34
1652082900000|2022-05-09 07:55:00|161686.3|161556.3|161700.6|161610.6|161721|161615.9|161685.3|161555.3|34
1652082910000|2022-05-09 07:55:10|161722.6|161592.6|161726.6|161636.6|161747|161641.1|161707.9|161590.3|40
1652082920000|2022-05-09 07:55:20|161728.1|161638.1|161723.1|161633.1|161728.1|161638.1|161721.8|161631.8|37
1652082930000|2022-05-09 07:55:30|161722.9|161632.9|161733.7|161643.7|161734.6|161644.6|161722.5|161632.5|35
1652082940000|2022-05-09 07:55:40|161732.7|161642.7|161761.4|161671.4|161781.5|161671.4|161729.2|161639.2|33
1652082950000|2022-05-09 07:55:50|161762.2|161672.2|161729.4|161639.4|161780.1|161672.2|161726.8|161636.8|37
1652082960000|2022-05-09 07:56:00|161730.6|161640.6|161786.9|161656.9|161786.9|161674.1|161728.4|161638.4|37
1652082970000|2022-05-09 07:56:10|161784.5|161654.5|161777.2|161647.2|161786.5|161656.5|161777.2|161647.2|33
1652082980000|2022-05-09 07:56:20|161776.5|161646.5|161771.2|161641.2|161777.9|161647.9|161770.8|161640.8|32
1652082990000|2022-05-09 07:56:30|161770.7|161640.7|161771.3|161641.3|161771.7|161641.7|161769.3|161639.3|20
1652083000000|2022-05-09 07:56:40|161772|161642|161765.2|161635.2|161773.6|161643.6|161765.2|161635.2|25
1652083010000|2022-05-09 07:56:50|161765.7|161635.7|161768.2|161638.2|161769.4|161639.4|161763.6|161633.6|30
1652083020000|2022-05-09 07:57:00|161768.1|161638.1|161767.1|161637.1|161768.1|161638.1|161764.9|161634.9|29
1652083030000|2022-05-09 07:57:10|161766.3|161636.3|161761.1|161631.1|161767.4|161637.4|161761.1|161631.1|24
1652083040000|2022-05-09 07:57:20|161761.3|161631.3|161761.6|161631.6|161764|161634|161758.3|161628.3|28
1652083050000|2022-05-09 07:57:30|161762.2|161632.2|161748.5|161658.5|161775.2|161664|161746.2|161632.2|26
1652083060000|2022-05-09 07:57:40|161748.1|161658.1|161775.3|161645.3|161775.3|161664.6|161743.3|161642.4|21
1652083070000|2022-05-09 07:57:50|161774.4|161644.4|161820.2|161690.2|161822.5|161712.9|161772|161642|35
1652083080000|2022-05-09 07:58:00|161821.1|161691.1|161846|161716|161860.4|161730.4|161821.1|161691.1|29
1652083090000|2022-05-09 07:58:10|161847|161717|161782.2|161652.2|161847|161717|161779|161649|36
1652083100000|2022-05-09 07:58:20|161782.7|161652.7|161795.6|161665.6|161799.8|161687|161776.7|161652.1|33
1652083110000|2022-05-09 07:58:30|161797|161667|161792.1|161662.1|161808.7|161678.7|161757.5|161651.8|37
1652083120000|2022-05-09 07:58:40|161793.1|161663.1|161802.9|161672.9|161805.1|161685.3|161775.3|161660.4|34
1652083130000|2022-05-09 07:58:50|161805.2|161675.2|161801.6|161671.6|161825|161695|161784.8|161670.7|31
1652083140000|2022-05-09 07:59:00|161797.7|161667.7|161798.5|161668.5|161805.7|161675.7|161787.6|161657.6|38
1652083150000|2022-05-09 07:59:10|161770.7|161680.7|161807.5|161677.5|161811.3|161698.7|161770.7|161661.8|36
1652083160000|2022-05-09 07:59:20|161807.7|161677.7|161763.2|161673.2|161810.2|161683.8|161752|161654.2|37
1652083170000|2022-05-09 07:59:30|161762.1|161672.1|161755.3|161665.3|161764.4|161674.4|161755.3|161665.3|28
1652083180000|2022-05-09 07:59:40|161754.4|161664.4|161759.2|161669.2|161761.5|161671.5|161754.1|161664.1|30
1652083190000|2022-05-09 07:59:50|161758.4|161668.4|161763.1|161673.1|161765.5|161675.5|161758.4|161668.4|33
1652083200000|2022-05-09 08:00:00|161764|161674|161839.9|161709.9|161841.3|161732.7|161764|161663.8|32
1652083210000|2022-05-09 08:00:10|161839.1|161709.1|161858|161728|161866.1|161749.9|161835.4|161709.1|19
1652083220000|2022-05-09 08:00:20|161856|161726|161856.2|161726.2|161860.9|161730.9|161855.8|161725.8|16
1652083230000|2022-05-09 08:00:30|161856.1|161726.1|161853.8|161723.8|161856.2|161726.2|161843.5|161713.5|26
1652083240000|2022-05-09 08:00:40|161849.3|161719.3|161845.4|161715.4|161849.7|161719.7|161834.1|161704.1|33
1652083250000|2022-05-09 08:00:50|161844.6|161714.6|161924.9|161794.9|161934|161804|161844.6|161714.6|40
1652083260000|2022-05-09 08:01:00|161924.8|161794.8|161927.5|161797.5|161936.9|161806.9|161923.7|161793.7|26
1652083270000|2022-05-09 08:01:10|161928.9|161798.9|161927.5|161797.5|161930.9|161800.9|161927.5|161797.5|24
1652083280000|2022-05-09 08:01:20|161928.9|161798.9|161923.3|161793.3|161929.3|161799.3|161920.6|161790.6|37
1652083290000|2022-05-09 08:01:30|161924|161794|161998.1|161868.1|162002.8|161872.8|161923.6|161793.6|36
1652083300000|2022-05-09 08:01:40|161996.5|161866.5|162072.2|161942.2|162072.2|161942.2|161993.1|161863.1|29
1652083310000|2022-05-09 08:01:50|162071.4|161941.4|162190.1|162060.1|162195.8|162065.8|162071.4|161941.4|36
1652083320000|2022-05-09 08:02:00|162180.9|162050.9|162141.7|162011.7|162191.6|162061.6|162140.4|162010.4|38
1652083330000|2022-05-09 08:02:10|162139.6|162009.6|162121.5|161991.5|162140.2|162010.2|162121.1|161991.1|30
1652083340000|2022-05-09 08:02:20|162123.7|161993.7|162051.8|161921.8|162125.1|161995.1|161988.5|161858.5|37
1652083350000|2022-05-09 08:02:30|162043.9|161913.9|162091.7|161961.7|162097.4|161967.4|162028.2|161898.2|39
1652083360000|2022-05-09 08:02:40|162089.2|161959.2|162102.4|161972.4|162112.1|161982.1|162089.1|161959.1|35
1652083370000|2022-05-09 08:02:50|162102.8|161972.8|162109.8|161979.8|162138.6|162008.6|162066.4|161936.4|39
1652083380000|2022-05-09 08:03:00|162110.6|161980.6|162145.9|162015.9|162155.7|162025.7|162107.1|161977.1|39
1652083390000|2022-05-09 08:03:10|162146.8|162016.8|162134.6|162004.6|162146.8|162016.8|162093|161963|39
1652083400000|2022-05-09 08:03:20|162132.8|162002.8|162108.3|161978.3|162133.6|162003.6|162108.3|161978.3|36
1652083410000|2022-05-09 08:03:30|162109.4|161979.4|162099.3|161969.3|162133.2|162003.2|162096.8|161966.8|37
1652083420000|2022-05-09 08:03:40|162096.3|161966.3|162018.1|161888.1|162105.3|161975.3|162006.6|161876.6|33
1652083430000|2022-05-09 08:03:50|162019|161889|162004.2|161874.2|162019|161889|162001.3|161871.3|37
1652083440000|2022-05-09 08:04:00|162005.2|161875.2|162019.9|161889.9|162027.7|161897.7|162004.1|161874.1|30
1652083450000|2022-05-09 08:04:10|162019.8|161889.8|161992.5|161862.5|162027.4|161897.4|161988.9|161858.9|38
1652083460000|2022-05-09 08:04:20|161991.9|161861.9|161997.4|161867.4|161997.8|161867.8|161990.3|161860.3|34
1652083470000|2022-05-09 08:04:30|161987.5|161857.5|161959.5|161829.5|161991.2|161861.2|161957.2|161827.2|36
1652083480000|2022-05-09 08:04:40|161960|161830|161900.2|161770.2|161961|161831|161897.7|161767.7|37
1652083490000|2022-05-09 08:04:50|161901|161771|161896.8|161766.8|161902|161772|161894.1|161764.1|38
1652083500000|2022-05-09 08:05:00|161898|161768|161903.4|161773.4|161904.3|161774.3|161888.6|161758.6|31
1652083510000|2022-05-09 08:05:10|161905.2|161775.2|161866.8|161736.8|161905.2|161775.2|161866.1|161736.1|33
1652083520000|2022-05-09 08:05:20|161868.8|161738.8|161873.5|161743.5|161875.3|161745.3|161863.5|161733.5|34
1652083530000|2022-05-09 08:05:30|161869|161739|161870.4|161740.4|161873.7|161743.7|161866.1|161736.1|36
1652083540000|2022-05-09 08:05:40|161872.8|161742.8|161868|161738|161875.6|161745.6|161867.2|161737.2|37
1652083550000|2022-05-09 08:05:50|161866.7|161736.7|161770.4|161640.4|161867.4|161737.4|161767.6|161637.6|38
1652083560000|2022-05-09 08:06:00|161769|161639|161787.1|161657.1|161788.5|161658.5|161769|161639|36
1652083570000|2022-05-09 08:06:10|161788.5|161658.5|161791|161661|161791.4|161661.4|161767.7|161637.7|36
1652083580000|2022-05-09 08:06:20|161790.3|161660.3|161786.4|161656.4|161790.3|161660.3|161784.3|161654.3|32
1652083590000|2022-05-09 08:06:30|161784.3|161654.3|161772.7|161642.7|161790.8|161660.8|161771.7|161641.7|29
1652083600000|2022-05-09 08:06:40|161773.6|161643.6|161770.1|161640.1|161773.9|161643.9|161767.1|161637.1|32
1652083610000|2022-05-09 08:06:50|161770.3|161640.3|161767.6|161637.6|161770.3|161640.3|161763.8|161633.8|29
1652083620000|2022-05-09 08:07:00|161767.5|161637.5|161768.7|161638.7|161772.4|161642.4|161767.2|161637.2|32
1652083630000|2022-05-09 08:07:10|161768.9|161638.9|161762.6|161632.6|161769|161639|161760.2|161630.2|35
1652083640000|2022-05-09 08:07:20|161763.1|161633.1|161770.6|161640.6|161784.4|161654.4|161763.1|161633.1|35
1652083650000|2022-05-09 08:07:30|161770.7|161640.7|161767.7|161637.7|161774.1|161644.1|161755.2|161625.2|40
1652083660000|2022-05-09 08:07:40|161768.3|161638.3|161785.9|161655.9|161794.8|161664.8|161762.5|161632.5|34
1652083670000|2022-05-09 08:07:50|161778|161648|161759.8|161629.8|161778|161648|161754.1|161624.1|37
1652083680000|2022-05-09 08:08:00|161761.2|161631.2|161812|161682|161815.8|161685.8|161761.2|161631.2|38
1652083690000|2022-05-09 08:08:10|161812.3|161682.3|161813.2|161683.2|161814|161684|161810.1|161680.1|27
1652083700000|2022-05-09 08:08:20|161814.1|161684.1|161802.7|161672.7|161816|161686|161797.7|161667.7|34
1652083710000|2022-05-09 08:08:30|161799.4|161669.4|161798.3|161668.3|161802.9|161672.9|161791.3|161661.3|39
1652083720000|2022-05-09 08:08:40|161798.4|161668.4|161799.6|161669.6|161800.7|161670.7|161797.5|161667.5|35
1652083730000|2022-05-09 08:08:50|161798.2|161668.2|161807.3|161677.3|161812|161682|161795.8|161665.8|33
1652083740000|2022-05-09 08:09:00|161807.7|161677.7|161800.6|161670.6|161817.4|161687.4|161798.4|161668.4|39
1652083750000|2022-05-09 08:09:10|161794.4|161664.4|161794.3|161664.3|161804.5|161679.1|161769.1|161656.3|34
1652083760000|2022-05-09 08:09:20|161795|161665|161793.1|161663.1|161803.7|161673.7|161790.9|161660.9|34
1652083770000|2022-05-09 08:09:30|161763.6|161673.6|161805|161675|161807.3|161682.4|161763.6|161660.2|36
1652083780000|2022-05-09 08:09:40|161802.5|161672.5|161809.8|161679.8|161812.5|161682.5|161801.6|161671.6|31
1652083790000|2022-05-09 08:09:50|161810.4|161680.4|161803.9|161673.9|161810.4|161680.4|161801.5|161671.5|32
1652083800000|2022-05-09 08:10:00|161800.3|161670.3|161910.2|161780.2|161918.9|161788.9|161797.4|161667.4|36
1652083810000|2022-05-09 08:10:10|161901.7|161771.7|161906|161776|161914.3|161784.3|161896.8|161766.8|38
1652083820000|2022-05-09 08:10:20|161907|161777|161897.2|161767.2|161908.5|161778.5|161896.7|161766.7|33
1652083830000|2022-05-09 08:10:30|161897.3|161767.3|161828.8|161698.8|161897.6|161768.3|161819.4|161689.4|39
1652083840000|2022-05-09 08:10:40|161829.5|161699.5|161814.8|161684.8|161834.4|161704.4|161807.7|161677.7|37
1652083850000|2022-05-09 08:10:50|161816.1|161686.1|161741|161611|161816.1|161686.1|161701.9|161597.3|40
1652083860000|2022-05-09 08:11:00|161741.7|161611.7|161763.9|161633.9|161807|161677|161741.7|161611.7|39
1652083870000|2022-05-09 08:11:10|161759.4|161629.4|161763.1|161633.1|161773.7|161643.7|161756.8|161626.8|38
1652083880000|2022-05-09 08:11:20|161762.4|161632.4|161826|161696|161828.1|161698.1|161762.1|161632.1|35
1652083890000|2022-05-09 08:11:30|161825.5|161695.5|161833.4|161703.4|161837.6|161707.6|161822.9|161692.9|32
1652083900000|2022-05-09 08:11:40|161834.4|161704.4|161888.8|161758.8|161899.3|161769.3|161832.2|161702.2|39
1652083910000|2022-05-09 08:11:50|161888.2|161758.2|161894.6|161764.6|161896.6|161766.6|161884.1|161754.1|38
1652083920000|2022-05-09 08:12:00|161893.6|161763.6|161905.2|161775.2|161905.9|161775.9|161892.4|161762.4|38
1652083930000|2022-05-09 08:12:10|161905.4|161775.4|161919.5|161789.5|161958.9|161828.9|161903.8|161773.8|33
1652083940000|2022-05-09 08:12:20|161919.4|161789.4|161921.7|161791.7|161926.1|161796.1|161917.1|161787.1|27
1652083950000|2022-05-09 08:12:30|161921.9|161791.9|161919.9|161789.9|161923|161793|161919.4|161789.4|28
1652083960000|2022-05-09 08:12:40|161919.3|161789.3|161894|161764|161939.1|161809.1|161888.9|161758.9|30
1652083970000|2022-05-09 08:12:50|161891.6|161761.6|161940.3|161810.3|161946.3|161816.3|161891.6|161761.6|33
1652083980000|2022-05-09 08:13:00|161944.4|161814.4|161942.9|161812.9|161945|161815|161939.6|161809.6|34
1652083990000|2022-05-09 08:13:10|161946.1|161816.1|161955.8|161825.8|161959.7|161829.7|161942.2|161812.2|30
1652084000000|2022-05-09 08:13:20|161955.2|161825.2|161956|161826|161959.8|161829.8|161951.1|161821.1|34
1652084010000|2022-05-09 08:13:30|161955.5|161825.5|161935.3|161805.3|161958.5|161828.5|161935.3|161805.3|35
1652084020000|2022-05-09 08:13:40|161935.4|161805.4|161903|161773|161935.4|161805.4|161900.3|161770.3|33
1652084030000|2022-05-09 08:13:50|161902.9|161772.9|161889.3|161759.3|161902.9|161772.9|161882.7|161752.7|32
1652084040000|2022-05-09 08:14:00|161885.4|161755.4|161882.5|161752.5|161888.1|161758.1|161876.5|161746.5|32
1652084050000|2022-05-09 08:14:10|161880.4|161750.4|161890.7|161760.7|161903.1|161773.1|161880.4|161750.4|33
1652084060000|2022-05-09 08:14:20|161890.5|161760.5|161888.2|161758.2|161893.4|161763.4|161888.2|161758.2|29
1652084070000|2022-05-09 08:14:30|161888.3|161758.3|161894.3|161764.3|161905.4|161775.4|161888.3|161758.3|31
1652084080000|2022-05-09 08:14:40|161894|161764|161900.4|161770.4|161903.4|161773.4|161890|161760|36
1652084090000|2022-05-09 08:14:50|161900.8|161770.8|161877.8|161747.8|161900.8|161770.8|161875.9|161745.9|40
1652084100000|2022-05-09 08:15:00|161879.1|161749.1|161877.6|161747.6|161884.6|161754.6|161870.6|161740.6|36
1652084110000|2022-05-09 08:15:10|161882.6|161752.6|161885.6|161755.6|161900.1|161770.1|161882.6|161752.6|36
1652084120000|2022-05-09 08:15:20|161887.3|161757.3|161900.9|161770.9|161906.2|161776.2|161886.3|161756.3|32
1652084130000|2022-05-09 08:15:30|161902.5|161772.5|161916.4|161786.4|161916.4|161786.4|161882|161752|36
1652084140000|2022-05-09 08:15:40|161917.9|161787.9|161925.1|161795.1|161925.5|161795.5|161906.4|161776.4|38
1652084150000|2022-05-09 08:15:50|161919.9|161789.9|161957.3|161827.3|161957.9|161839.2|161905.7|161789.2|39
1652084160000|2022-05-09 08:16:00|161958.3|161828.3|161923.8|161793.8|162014.2|161884.2|161923.2|161793.2|39
1652084170000|2022-05-09 08:16:10|161920.2|161790.2|161894.5|161764.5|161920.7|161790.7|161892.1|161762.1|34
1652084180000|2022-05-09 08:16:20|161893.9|161763.9|161894.8|161764.8|161923.3|161793.3|161892.3|161762.3|36
1652084190000|2022-05-09 08:16:30|161894.4|161764.4|161884.3|161754.3|161895.9|161765.9|161884.3|161754.3|29
1652084200000|2022-05-09 08:16:40|161883.5|161753.5|161880.3|161750.3|161887.4|161757.4|161875.4|161745.4|28
1652084210000|2022-05-09 08:16:50|161880.4|161750.4|161883.4|161753.4|161884.2|161754.2|161867.1|161737.1|38
1652084220000|2022-05-09 08:17:00|161884|161754|161881.6|161751.6|161885|161755|161881.6|161751.6|29
1652084230000|2022-05-09 08:17:10|161877.1|161747.1|161875.8|161745.8|161877.3|161747.3|161873.9|161743.9|29
1652084240000|2022-05-09 08:17:20|161875.6|161745.6|161870.2|161740.2|161876.9|161746.9|161869.5|161739.5|30
1652084250000|2022-05-09 08:17:30|161869.9|161739.9|161897.3|161767.3|161901.1|161771.1|161869.7|161739.7|34
1652084260000|2022-05-09 08:17:40|161896.5|161766.5|161877.3|161747.3|161896.6|161769|161859|161743.9|34
1652084270000|2022-05-09 08:17:50|161877.4|161747.4|161870.5|161740.5|161887.3|161757.3|161866|161736|32
1652084280000|2022-05-09 08:18:00|161871.9|161741.9|161833.6|161703.6|161871.9|161743.6|161806.5|161691.1|38
1652084290000|2022-05-09 08:18:10|161832.8|161702.8|161836.6|161706.6|161836.6|161706.6|161831|161701|27
1652084300000|2022-05-09 08:18:20|161835.9|161705.9|161826.9|161696.9|161836.4|161720.3|161804.8|161695.5|34
1652084310000|2022-05-09 08:18:30|161828.6|161698.6|161810.2|161720.2|161828.6|161721.2|161806.8|161697.2|30
1652084320000|2022-05-09 08:18:40|161810.1|161720.1|161815.7|161725.7|161833.3|161725.7|161809.7|161701.7|31
1652084330000|2022-05-09 08:18:50|161814.5|161724.5|161815.1|161725.1|161816.1|161726.1|161812.4|161722.4|29
1652084340000|2022-05-09 08:19:00|161815|161725|161822.5|161692.5|161833|161725|161814.3|161685.1|38
1652084350000|2022-05-09 08:19:10|161821.4|161691.4|161812.5|161682.5|161823.9|161693.9|161811.3|161681.3|34
1652084360000|2022-05-09 08:19:20|161812.7|161682.7|161963.4|161833.4|161969.9|161839.9|161810.1|161680.1|40
1652084370000|2022-05-09 08:19:30|161965.2|161835.2|161967.8|161837.8|161976.7|161846.7|161958.3|161828.3|38
1652084380000|2022-05-09 08:19:40|161966.7|161836.7|161984.1|161854.1|161984.3|161854.3|161953.4|161823.4|39
1652084390000|2022-05-09 08:19:50|161984.6|161854.6|161976.1|161846.1|161990.6|161860.6|161973.7|161843.7|36
1652084400000|2022-05-09 08:20:00|161975.7|161845.7|161988.4|161858.4|161989.5|161859.5|161975.7|161845.7|37
1652084410000|2022-05-09 08:20:10|161989.4|161859.4|162030|161900|162050.7|161947.1|161986|161856|35
1652084420000|2022-05-09 08:20:20|162031.2|161901.2|161981.2|161851.2|162031.8|161901.8|161972|161842|37
1652084430000|2022-05-09 08:20:30|161984.4|161854.4|162023.7|161893.7|162023.7|161922.6|161976.5|161846.5|40
1652084440000|2022-05-09 08:20:40|162024|161894|162017.4|161887.4|162026.1|161919.3|161997.9|161878.3|37
1652084450000|2022-05-09 08:20:50|162013.9|161883.9|162015|161885|162022.2|161917.8|161992.4|161882|33
1652084460000|2022-05-09 08:21:00|162016|161886|162027.7|161897.7|162028.9|161898.9|162014|161884|31
1652084470000|2022-05-09 08:21:10|162019.9|161889.9|162019.4|161889.4|162020.3|161890.3|162017.1|161887.1|28
1652084480000|2022-05-09 08:21:20|162019.1|161889.1|162020.6|161930.6|162041.8|161934.2|162008.6|161883.7|36
1652084490000|2022-05-09 08:21:30|162011.7|161921.7|162037.7|161907.7|162040.7|161921.7|162011.7|161901.4|29
1652084500000|2022-05-09 08:21:40|162037.1|161907.1|162011.8|161881.8|162039.5|161909.5|162011.8|161881.8|32
1652084510000|2022-05-09 08:21:50|162010.4|161880.4|162015.2|161885.2|162017.2|161887.2|162010.4|161880.4|25
1652084520000|2022-05-09 08:22:00|162016.2|161886.2|162020.8|161890.8|162022.9|161892.9|162016.2|161886.2|29
1652084530000|2022-05-09 08:22:10|162020.6|161890.6|162007.6|161917.6|162024.3|161921.7|162006.2|161890.6|20
1652084540000|2022-05-09 08:22:20|162009.6|161919.6|162037.4|161907.4|162037.4|161922.5|162008.5|161898.5|38
1652084550000|2022-05-09 08:22:30|162037.2|161907.2|161981|161891|162051.8|161940.8|161981|161891|35
1652084560000|2022-05-09 08:22:40|161997.7|161867.7|161992.6|161862.6|161998|161868|161991|161861|38
1652084570000|2022-05-09 08:22:50|161991.8|161861.8|161990.1|161860.1|161993.6|161863.6|161986.9|161856.9|27
1652084580000|2022-05-09 08:23:00|161990.8|161860.8|161997.4|161867.4|162000.1|161870.1|161977.9|161847.9|36
1652084590000|2022-05-09 08:23:10|161995.5|161865.5|161996.4|161866.4|161997.9|161867.9|161993.2|161863.2|26
1652084600000|2022-05-09 08:23:20|161996.3|161866.3|162015.1|161885.1|162023.1|161906.3|161995.2|161865.2|33
1652084610000|2022-05-09 08:23:30|162015.2|161885.2|162021.9|161891.9|162021.9|161891.9|162012.7|161882.7|30
1652084620000|2022-05-09 08:23:40|162022.4|161892.4|162036.7|161906.7|162042.3|161925.6|162015.6|161891|39
1652084630000|2022-05-09 08:23:50|162033.6|161943.6|162097.4|161967.4|162120.1|162012|162023.5|161917.1|38
1652084640000|2022-05-09 08:24:00|162099.9|161969.9|162113.9|161983.9|162114.6|161984.6|162096.5|161966.5|32
1652084650000|2022-05-09 08:24:10|162116|161986|162106.4|161976.4|162119.6|161989.6|162106.4|161976.4|32
1652084660000|2022-05-09 08:24:20|162106.2|161976.2|162114.8|161984.8|162115.1|161985.1|162106.1|161976.1|28
1652084670000|2022-05-09 08:24:30|162115.4|161985.4|162113.1|161983.1|162116|161986|162111.9|161981.9|21
1652084680000|2022-05-09 08:24:40|162113.4|161983.4|162088.7|161958.7|162113.4|162001.8|162084.2|161954.2|31
1652084690000|2022-05-09 08:24:50|162087.3|161957.3|162093|161963|162095.4|161965.4|162087.3|161957.3|22
1652084700000|2022-05-09 08:25:00|162094.5|161964.5|162094.5|161964.5|162094.5|161964.5|162090.4|161960.4|26
1652084710000|2022-05-09 08:25:10|162093.9|161963.9|162030.4|161900.4|162094.1|161964.1|162008.2|161891.6|29
1652084720000|2022-05-09 08:25:20|162029.6|161899.6|162030.8|161900.8|162032.9|161902.9|162020.7|161890.7|36
1652084730000|2022-05-09 08:25:30|162035|161905|161967.1|161837.1|162035|161905|161958.5|161837.1|38
1652084740000|2022-05-09 08:25:40|161965.5|161835.5|161902.6|161772.6|161965.5|161835.5|161893.7|161767.4|39
1652084750000|2022-05-09 08:25:50|161901|161771|161923.5|161793.5|161923.5|161793.5|161900|161770|28
1652084760000|2022-05-09 08:26:00|161922|161792|161963.7|161833.7|161967.5|161837.5|161922|161792|35
1652084770000|2022-05-09 08:26:10|161965.1|161835.1|161963.6|161833.6|161966.8|161836.8|161961.9|161831.9|32
1652084780000|2022-05-09 08:26:20|161964.2|161834.2|161957.1|161827.1|161965.6|161835.6|161956.3|161826.3|30
1652084790000|2022-05-09 08:26:30|161958.9|161828.9|161962.4|161832.4|161969.8|161839.8|161958.9|161828.9|36
1652084800000|2022-05-09 08:26:40|161963.7|161833.7|162016.1|161886.1|162018.1|161888.1|161950.4|161820.4|38
1652084810000|2022-05-09 08:26:50|162017.7|161887.7|162024.9|161894.9|162026.6|161896.6|162011|161881|37
1652084820000|2022-05-09 08:27:00|162023.8|161893.8|162020.4|161890.4|162025.1|161895.1|162018.6|161888.6|37
1652084830000|2022-05-09 08:27:10|162020.5|161890.5|161960|161830|162021.8|161891.8|161959.8|161829.8|36
1652084840000|2022-05-09 08:27:20|161959.9|161829.9|161963.3|161833.3|161969.1|161839.1|161959.9|161829.9|36
1652084850000|2022-05-09 08:27:30|161963.8|161833.8|161969.2|161839.2|161970.7|161840.7|161961.7|161831.7|31
1652084860000|2022-05-09 08:27:40|161968.2|161838.2|161995.3|161865.3|161995.3|161865.3|161964.9|161834.9|31
1652084870000|2022-05-09 08:27:50|161993.5|161863.5|161979.7|161849.7|161993.5|161863.5|161979.6|161849.6|32
1652084880000|2022-05-09 08:28:00|161980.5|161850.5|161882.6|161752.6|161980.5|161850.5|161873.3|161743.3|40
1652084890000|2022-05-09 08:28:10|161874.1|161744.1|161877.6|161747.6|161887.3|161757.3|161873.3|161743.3|33
1652084900000|2022-05-09 08:28:20|161878.1|161748.1|161869.3|161739.3|161878.1|161748.1|161869.3|161739.3|27
1652084910000|2022-05-09 08:28:30|161870.9|161740.9|161872|161742|161874.1|161744.1|161869.8|161739.8|23
1652084920000|2022-05-09 08:28:40|161871.8|161741.8|161815.4|161685.4|161873.4|161743.4|161791.4|161661.4|35
1652084930000|2022-05-09 08:28:50|161817.9|161687.9|161844.6|161714.6|161844.7|161714.7|161798.5|161668.5|35
1652084940000|2022-05-09 08:29:00|161840.7|161710.7|161886.4|161756.4|161892.9|161762.9|161839.3|161709.3|36
1652084950000|2022-05-09 08:29:10|161884.1|161754.1|161868.6|161738.6|161884.1|161754.1|161868.2|161738.2|25
1652084960000|2022-05-09 08:29:20|161869.4|161739.4|161836.1|161706.1|161869.9|161739.9|161825.8|161695.8|28
1652084970000|2022-05-09 08:29:30|161836.6|161706.6|161868.8|161738.8|161871.5|161741.5|161833.5|161703.5|32
1652084980000|2022-05-09 08:29:40|161867.3|161737.3|161821.5|161691.5|161870.2|161740.2|161814.5|161684.5|36
1652084990000|2022-05-09 08:29:50|161821.6|161691.6|161763.8|161633.8|161824.4|161694.4|161736.5|161606.5|33
1652085000000|2022-05-09 08:30:00|161766.5|161636.5|161773.6|161643.6|161773.6|161643.6|161759.5|161629.5|36
1652085010000|2022-05-09 08:30:10|161771.6|161641.6|161777.9|161647.9|161779.9|161649.9|161770.9|161640.9|29
1652085020000|2022-05-09 08:30:20|161779.3|161649.3|161754.2|161624.2|161779.3|161649.3|161746.9|161616.9|33
1652085030000|2022-05-09 08:30:30|161756|161626|161717.1|161587.1|161756|161626|161699.2|161569.2|39
1652085040000|2022-05-09 08:30:40|161718|161588|161711|161581|161718|161588|161706.7|161576.7|35
1652085050000|2022-05-09 08:30:50|161711.4|161581.4|161740.3|161610.3|161742.9|161612.9|161711.4|161581.4|33
1652085060000|2022-05-09 08:31:00|161738.5|161608.5|161703.2|161573.2|161747.2|161617.2|161701.7|161571.7|38
1652085070000|2022-05-09 08:31:10|161708.3|161578.3|161684.9|161554.9|161708.3|161578.3|161677.3|161547.3|40
1652085080000|2022-05-09 08:31:20|161684.7|161554.7|161716|161586|161723.3|161633.3|161684.7|161554.7|37
1652085090000|2022-05-09 08:31:30|161713.1|161583.1|161723.8|161593.8|161726.8|161596.8|161713|161583|31
1652085100000|2022-05-09 08:31:40|161723.7|161593.7|161720.9|161590.9|161726.8|161606.6|161691.1|161582.1|34
1652085110000|2022-05-09 08:31:50|161720|161590|161725.6|161595.6|161726.3|161596.3|161719.3|161589.3|29
1652085120000|2022-05-09 08:32:00|161726.3|161596.3|161675.6|161585.6|161726.5|161596.5|161667.2|161559.9|30
1652085130000|2022-05-09 08:32:10|161673.2|161583.2|161674.1|161584.1|161676.5|161586.5|161672.8|161582.8|23
1652085140000|2022-05-09 08:32:20|161676|161586|161687.7|161597.7|161693.3|161603.3|161656.2|161566.2|36
1652085150000|2022-05-09 08:32:30|161685.6|161595.6|161733.5|161603.5|161799.4|161669.4|161685|161595|40
1652085160000|2022-05-09 08:32:40|161717.4|161627.4|161712|161622|161718.5|161628.5|161710.1|161620.1|37
1652085170000|2022-05-09 08:32:50|161711.9|161621.9|161717.4|161627.4|161719.5|161629.5|161710.9|161620.9|36
1652085180000|2022-05-09 08:33:00|161718.2|161628.2|161721.7|161631.7|161725.3|161635.3|161713.8|161623.8|35
1652085190000|2022-05-09 08:33:10|161719.6|161629.6|161721.4|161631.4|161722.6|161632.6|161718.2|161628.2|33
1652085200000|2022-05-09 08:33:20|161721.2|161631.2|161722.5|161632.5|161722.5|161632.5|161719.8|161629.8|29
1652085210000|2022-05-09 08:33:30|161770.9|161680.9|161751.2|161661.2|161803.6|161697.1|161748.4|161636.8|35
1652085220000|2022-05-09 08:33:40|161750.3|161660.3|161753|161663|161753|161663|161748.5|161658.5|27
1652085230000|2022-05-09 08:33:50|161749.9|161659.9|161752.1|161662.1|161752.1|161662.1|161747.9|161657.9|23
1652085240000|2022-05-09 08:34:00|161752|161662|161753.1|161663.1|161755.8|161665.8|161751.7|161661.7|22
1652085250000|2022-05-09 08:34:10|161752.3|161662.3|161754.4|161664.4|161755.9|161665.9|161752.1|161662.1|20
1652085260000|2022-05-09 08:34:20|161751.9|161661.9|161757|161667|161757.2|161667.2|161751.9|161661.9|19
1652085270000|2022-05-09 08:34:30|161757.2|161667.2|161756.3|161666.3|161758.7|161668.7|161753.4|161663.4|35
1652085280000|2022-05-09 08:34:40|161756.6|161666.6|161752.7|161662.7|161758.8|161668.8|161752.7|161662.7|30
1652085290000|2022-05-09 08:34:50|161753.9|161663.9|161754.7|161664.7|161756.3|161666.3|161753.3|161663.3|25
1652085300000|2022-05-09 08:35:00|161753.9|161663.9|161767.1|161677.1|161767.1|161677.1|161753.9|161663.9|31
1652085310000|2022-05-09 08:35:10|161765.7|161675.7|161843.2|161753.2|161846.6|161756.6|161757.1|161667.1|36
1652085320000|2022-05-09 08:35:20|161842.7|161752.7|161848.6|161758.6|161862.6|161760.6|161838.6|161723.2|33
1652085330000|2022-05-09 08:35:30|161848|161758|161891|161761|161900.3|161770.3|161847.2|161755.4|40
1652085340000|2022-05-09 08:35:40|161892|161762|161884.1|161754.1|161892|161762|161880.4|161750.4|38
1652085350000|2022-05-09 08:35:50|161884.5|161754.5|161879.7|161749.7|161884.5|161754.5|161878.9|161748.9|34
1652085360000|2022-05-09 08:36:00|161881.1|161751.1|161827.8|161697.8|161881.1|161753.4|161809.3|161679.3|36
1652085370000|2022-05-09 08:36:10|161827.7|161697.7|161821.5|161691.5|161829.1|161699.1|161802.3|161672.3|37
1652085380000|2022-05-09 08:36:20|161822.1|161692.1|161823.1|161693.1|161824.8|161694.8|161815.1|161685.1|38
1652085390000|2022-05-09 08:36:30|161821.7|161691.7|161823.6|161693.6|161826.6|161696.6|161821.7|161691.7|31
1652085400000|2022-05-09 08:36:40|161823.5|161693.5|161824.7|161694.7|161824.9|161694.9|161822.7|161692.7|30
1652085410000|2022-05-09 08:36:50|161824.3|161694.3|161823.2|161733.2|161841.7|161733.2|161821.5|161694.3|36
1652085420000|2022-05-09 08:37:00|161825.6|161735.6|161812.8|161722.8|161827.9|161737.9|161812.8|161722.8|37
1652085430000|2022-05-09 08:37:10|161815.7|161725.7|161818.8|161688.8|161832.1|161726.5|161805.2|161685.3|34
1652085440000|2022-05-09 08:37:20|161816.6|161686.6|161814.1|161684.1|161820.7|161690.7|161807.6|161677.6|30
1652085450000|2022-05-09 08:37:30|161813.8|161683.8|161800.8|161670.8|161813.8|161688.9|161778.9|161670.8|25
1652085460000|2022-05-09 08:37:40|161783.6|161693.6|161776.9|161646.9|161806.8|161693.6|161768.1|161638.1|37
1652085470000|2022-05-09 08:37:50|161778.5|161648.5|161827.7|161697.7|161830.2|161700.2|161776.9|161646.9|36
1652085480000|2022-05-09 08:38:00|161828.2|161698.2|161830.5|161700.5|161830.5|161700.5|161822.1|161692.1|31
1652085490000|2022-05-09 08:38:10|161829.5|161699.5|161827|161697|161834.2|161709.8|161794.1|161677|27
1652085500000|2022-05-09 08:38:20|161829.2|161699.2|161825.3|161695.3|161831.2|161701.2|161818.4|161688.4|21
1652085510000|2022-05-09 08:38:30|161824.4|161694.4|161854.8|161724.8|161856.3|161747.1|161823.5|161694.4|36
1652085520000|2022-05-09 08:38:40|161855.2|161725.2|161838.2|161748.2|161855.2|161748.2|161833.6|161724.7|34
1652085530000|2022-05-09 08:38:50|161837.8|161747.8|161834.4|161744.4|161859.6|161751.6|161828.8|161729.6|38
1652085540000|2022-05-09 08:39:00|161834.6|161744.6|161811.6|161721.6|161834.6|161744.6|161811.6|161721.6|32
1652085550000|2022-05-09 08:39:10|161817.1|161727.1|161847.7|161717.7|161853.6|161740.4|161817.1|161712.6|36
1652085560000|2022-05-09 08:39:20|161847.8|161717.8|161849.8|161719.8|161850|161720|161842.5|161712.5|37
1652085570000|2022-05-09 08:39:30|161849.9|161719.9|161843.2|161713.2|161851.4|161721.4|161843.1|161713.1|30
1652085580000|2022-05-09 08:39:40|161845.1|161715.1|161848.9|161718.9|161848.9|161739.4|161821.1|161714.9|35
1652085590000|2022-05-09 08:39:50|161848.6|161718.6|161822.6|161732.6|161849.8|161735.3|161822.6|161710.6|38
1652085600000|2022-05-09 08:40:00|161823.6|161733.6|161857.9|161727.9|161857.9|161752.7|161823.3|161723.3|36
1652085610000|2022-05-09 08:40:10|161851.1|161721.1|161834.6|161744.6|161859.7|161749.6|161834|161721.1|35
1652085620000|2022-05-09 08:40:20|161836.1|161746.1|161842.2|161752.2|161854.9|161764.9|161829.5|161713.2|29
1652085630000|2022-05-09 08:40:30|161856.6|161726.6|161863.7|161733.7|161869.3|161756|161841.9|161726.6|36
1652085640000|2022-05-09 08:40:40|161863.2|161733.2|161966.7|161836.7|161969.9|161854.7|161858.9|161732.8|37
1652085650000|2022-05-09 08:40:50|161966.1|161836.1|161965.3|161835.3|161973.4|161843.4|161964.8|161834.8|27
1652085660000|2022-05-09 08:41:00|161965.1|161835.1|161967|161837|161969.4|161839.4|161965.1|161835.1|33
1652085670000|2022-05-09 08:41:10|161966.8|161836.8|161975.3|161845.3|161983.6|161853.6|161965.5|161835.5|31
1652085680000|2022-05-09 08:41:20|161973.6|161843.6|161972.4|161842.4|161980.4|161850.4|161965.6|161835.6|32
1652085690000|2022-05-09 08:41:30|161969.6|161839.6|161966.6|161836.6|161979.3|161849.3|161957.6|161827.6|28
1652085700000|2022-05-09 08:41:40|161956.6|161826.6|161946.9|161816.9|161960.7|161830.7|161946.9|161816.9|30
1652085710000|2022-05-09 08:41:50|161949.5|161819.5|161949.1|161819.1|161950.3|161820.3|161946.3|161816.3|19
1652085720000|2022-05-09 08:42:00|161946.9|161816.9|161965.7|161835.7|161970.3|161840.3|161946.9|161816.9|34
1652085730000|2022-05-09 08:42:10|161964.2|161834.2|161944.8|161814.8|161966.2|161836.2|161944.8|161814.8|34
1652085740000|2022-05-09 08:42:20|161945.3|161815.3|161944.4|161814.4|161948.2|161818.2|161943.3|161813.3|21
1652085750000|2022-05-09 08:42:30|161944.6|161814.6|161964.8|161834.8|161967.5|161837.5|161942.8|161812.8|28
1652085760000|2022-05-09 08:42:40|161966.9|161836.9|161965.5|161835.5|161970.7|161840.7|161961.6|161831.6|34
1652085770000|2022-05-09 08:42:50|161966.6|161836.6|161935|161805|161966.6|161836.6|161930.3|161800.3|36
1652085780000|2022-05-09 08:43:00|161935.6|161805.6|161929.4|161799.4|161937.1|161807.1|161929.4|161799.4|35
1652085790000|2022-05-09 08:43:10|161929.3|161799.3|161855.2|161765.2|161932|161802|161852.4|161730|34
1652085800000|2022-05-09 08:43:20|161874|161744|161861.1|161731.1|161874.4|161744.4|161861.1|161731.1|30
1652085810000|2022-05-09 08:43:30|161860.5|161730.5|161862.5|161732.5|161866.2|161741.9|161831.2|161727.2|33
1652085820000|2022-05-09 08:43:40|161859.1|161729.1|161856.6|161726.6|161861|161731|161855|161725|22
1652085830000|2022-05-09 08:43:50|161856.7|161726.7|161888.9|161758.9|161900.6|161785.8|161856.7|161726.7|36
1652085840000|2022-05-09 08:44:00|161889.7|161759.7|161884.4|161754.4|161891.4|161761.4|161860.1|161730.1|32
1652085850000|2022-05-09 08:44:10|161884.5|161754.5|161866|161736|161888.8|161758.8|161865.2|161735.2|35
1652085860000|2022-05-09 08:44:20|161869.7|161739.7|161902.1|161772.1|161911.1|161781.1|161869.7|161739.7|36
1652085870000|2022-05-09 08:44:30|161897.5|161767.5|161921.2|161791.2|161922.3|161792.3|161895.7|161765.7|39
1652085880000|2022-05-09 08:44:40|161920|161790|161922.3|161792.3|161923.1|161793.1|161914.2|161784.2|30
1652085890000|2022-05-09 08:44:50|161922.2|161792.2|161902.6|161772.6|161932.2|161823.7|161896.2|161772.6|33
1652085900000|2022-05-09 08:45:00|161904.6|161774.6|161913.9|161783.9|161916.2|161806.5|161894.7|161767.2|31
1652085910000|2022-05-09 08:45:10|161915.4|161785.4|161906.4|161776.4|161916.3|161786.3|161905|161775|34
1652085920000|2022-05-09 08:45:20|161905.1|161775.1|161911.7|161781.7|161911.7|161781.7|161900.1|161770.1|29
1652085930000|2022-05-09 08:45:30|161917.6|161787.6|161908.1|161778.1|161921|161791|161908.1|161778.1|34
1652085940000|2022-05-09 08:45:40|161904.6|161774.6|161837.8|161707.8|161909.6|161779.6|161832.3|161702.3|32
1652085950000|2022-05-09 08:45:50|161834.7|161704.7|161817.3|161687.3|161838.1|161708.1|161817.3|161687.3|36
1652085960000|2022-05-09 08:46:00|161817.9|161687.9|161818|161688|161818.9|161688.9|161813.7|161683.7|31
1652085970000|2022-05-09 08:46:10|161818.1|161688.1|161826|161696|161828.8|161698.8|161814|161684|32
1652085980000|2022-05-09 08:46:20|161825.6|161695.6|161818.1|161688.1|161826.5|161696.5|161810.9|161680.9|29
1652085990000|2022-05-09 08:46:30|161818.9|161688.9|161786|161656|161818.9|161688.9|161758.8|161628.8|38
1652086000000|2022-05-09 08:46:40|161790.6|161660.6|161831.5|161701.5|161839|161709|161790|161660|39
1652086010000|2022-05-09 08:46:50|161830.3|161700.3|161824.9|161694.9|161832|161702|161824.9|161694.9|32
1652086020000|2022-05-09 08:47:00|161824|161694|161834|161704|161835|161705|161823|161693|28
1652086030000|2022-05-09 08:47:10|161833.4|161703.4|161841.3|161711.3|161855.6|161725.6|161831.6|161701.6|35
1652086040000|2022-05-09 08:47:20|161842.7|161712.7|161771.5|161641.5|161849.4|161719.4|161771.4|161641.4|40
1652086050000|2022-05-09 08:47:30|161774.2|161644.2|161775.2|161645.2|161775.8|161645.8|161771.9|161641.9|30
1652086060000|2022-05-09 08:47:40|161776.3|161646.3|161774.7|161644.7|161776.3|161646.3|161772.2|161642.2|22
1652086070000|2022-05-09 08:47:50|161774.3|161644.3|161764|161634|161774.3|161644.3|161757.3|161627.3|27
1652086080000|2022-05-09 08:48:00|161763.5|161633.5|161767.7|161637.7|161769.7|161639.7|161759|161629|29
1652086090000|2022-05-09 08:48:10|161769.1|161639.1|161809.7|161679.7|161809.7|161679.7|161765.9|161635.9|23
1652086100000|2022-05-09 08:48:20|161806.7|161676.7|161758.5|161668.5|161806.7|161676.7|161757.3|161667.3|17
1652086110000|2022-05-09 08:48:30|161758.4|161668.4|161761.4|161631.4|161762.9|161668.8|161738.8|161627.7|16
1652086120000|2022-05-09 08:48:40|161759.5|161629.5|161778.4|161648.4|161778.5|161648.5|161758.3|161628.3|21
1652086130000|2022-05-09 08:48:50|161779|161649|161758.8|161668.8|161779.8|161668.8|161757.1|161648|15
1652086140000|2022-05-09 08:49:00|161759.9|161669.9|161753.9|161663.9|161773.4|161683.4|161751.9|161661.9|23
1652086150000|2022-05-09 08:49:10|161753.6|161663.6|161754.4|161664.4|161755.2|161665.2|161748.2|161658.2|30
1652086160000|2022-05-09 08:49:20|161753.8|161663.8|161793.3|161663.3|161793.3|161667.1|161752.6|161635.7|33
1652086170000|2022-05-09 08:49:30|161793.2|161663.2|161789.2|161659.2|161793.4|161663.4|161780.9|161650.9|34
1652086180000|2022-05-09 08:49:40|161786.4|161696.4|161776.2|161686.2|161791.2|161701.2|161767.9|161677.9|28
1652086190000|2022-05-09 08:49:50|161776.6|161686.6|161777.8|161687.8|161777.8|161687.8|161771.1|161681.1|22
1652086200000|2022-05-09 08:50:00|161777.3|161687.3|161822.8|161692.8|161834.1|161704.1|161777.3|161680.8|36
1652086210000|2022-05-09 08:50:10|161821.3|161691.3|161775.3|161645.3|161823.7|161693.7|161756.1|161626.1|36
1652086220000|2022-05-09 08:50:20|161774.3|161644.3|161763|161633|161780.1|161650.1|161762.2|161632.2|25
1652086230000|2022-05-09 08:50:30|161762.9|161632.9|161721.4|161591.4|161762.9|161632.9|161706.4|161590.4|26
1652086240000|2022-05-09 08:50:40|161720.9|161590.9|161738.9|161608.9|161748.8|161652.2|161720.6|161590.6|31
1652086250000|2022-05-09 08:50:50|161740.1|161610.1|161741.7|161611.7|161752.7|161622.7|161740.1|161610.1|24
1652086260000|2022-05-09 08:51:00|161742.5|161612.5|161735|161605|161751.9|161621.9|161729.7|161599.7|36
1652086270000|2022-05-09 08:51:10|161733.6|161603.6|161752.6|161622.6|161777.2|161680.2|161732.9|161602.9|34
1652086280000|2022-05-09 08:51:20|161736.4|161646.4|161755.8|161625.8|161771.5|161663.5|161720|161606.6|39
1652086290000|2022-05-09 08:51:30|161758.5|161628.5|161743.6|161653.6|161764.8|161656.5|161743.6|161627.1|25
1652086300000|2022-05-09 08:51:40|161730.9|161640.9|161691.3|161561.3|161744.3|161648.8|161687.7|161557.7|36
1652086310000|2022-05-09 08:51:50|161691.8|161561.8|161693.4|161563.4|161694.1|161564.1|161685.1|161555.1|32
1652086320000|2022-05-09 08:52:00|161690.5|161560.5|161703.6|161573.6|161714.4|161584.4|161690.5|161560.5|28
1652086330000|2022-05-09 08:52:10|161703.4|161573.4|161756.3|161626.3|161756.3|161630.9|161703.3|161573.3|40
1652086340000|2022-05-09 08:52:20|161757.3|161627.3|161753.4|161623.4|161760.4|161630.4|161749.2|161619.2|29
1652086350000|2022-05-09 08:52:30|161755.1|161625.1|161749.1|161619.1|161755.7|161625.7|161746.8|161616.8|31
1652086360000|2022-05-09 08:52:40|161749.2|161619.2|161755.9|161625.9|161756.8|161626.8|161748.4|161618.4|25
1652086370000|2022-05-09 08:52:50|161753.1|161623.1|161748.1|161618.1|161753.1|161643.3|161696.6|161576.8|29
1652086380000|2022-05-09 08:53:00|161749.6|161619.6|161745.8|161615.8|161753.5|161623.5|161745.8|161615.8|7
1652086390000|2022-05-09 08:53:10|161750.5|161620.5|161715.9|161585.9|161751.7|161646.5|161715.6|161585.6|18
1652086400000|2022-05-09 08:53:20|161717.9|161587.9|161712.8|161582.8|161718.1|161588.1|161700.4|161570.4|21
1652086410000|2022-05-09 08:53:30|161712.1|161582.1|161708.3|161578.3|161713.5|161583.5|161708.3|161578.3|19
1652086420000|2022-05-09 08:53:40|161707.7|161577.7|161703.7|161573.7|161711.9|161581.9|161703.3|161573.3|25
1652086430000|2022-05-09 08:53:50|161702.6|161572.6|161702.6|161572.6|161702.9|161592.2|161680.4|161561.8|32
1652086440000|2022-05-09 08:54:00|161703.3|161573.3|161718.3|161588.3|161722.2|161612.9|161702.9|161573.3|27
1652086450000|2022-05-09 08:54:10|161720|161590|161712.1|161582.1|161720.7|161605.4|161693.7|161582.1|26
1652086460000|2022-05-09 08:54:20|161711.3|161581.3|161695.3|161605.3|161716.4|161605.4|161695.3|161580.9|14
1652086470000|2022-05-09 08:54:30|161694.7|161604.7|161707.8|161577.8|161708.1|161604.7|161691.5|161568|32
1652086480000|2022-05-09 08:54:40|161713.8|161583.8|161708.8|161578.8|161713.8|161602.9|161684.2|161578.4|25
1652086490000|2022-05-09 08:54:50|161708.3|161578.3|161714.5|161584.5|161719.3|161589.3|161706.6|161576.6|28
1652086500000|2022-05-09 08:55:00|161714.7|161584.7|161697.6|161607.6|161718.8|161607.6|161697.6|161583.9|21
1652086510000|2022-05-09 08:55:10|161696.8|161606.8|161692.8|161602.8|161699.2|161609.2|161692.8|161602.8|18
1652086520000|2022-05-09 08:55:20|161691.4|161601.4|161696.9|161606.9|161702.8|161612.8|161691.2|161601.2|21
1652086530000|2022-05-09 08:55:30|161696.7|161606.7|161695|161605|161698|161608|161691.9|161601.9|22
1652086540000|2022-05-09 08:55:40|161694.6|161604.6|161692.7|161602.7|161711.9|161604.6|161687.9|161581.9|21
1652086550000|2022-05-09 08:55:50|161692.6|161602.6|161721.2|161591.2|161721.2|161604.4|161688.1|161579.1|31
1652086560000|2022-05-09 08:56:00|161718.7|161588.7|161715.9|161585.9|161725.1|161595.1|161710.8|161580.8|33
1652086570000|2022-05-09 08:56:10|161716.2|161586.2|161721.5|161591.5|161721.5|161591.5|161713.3|161583.3|30
1652086580000|2022-05-09 08:56:20|161721.7|161591.7|161720.3|161590.3|161721.7|161591.7|161716.9|161586.9|22
1652086590000|2022-05-09 08:56:30|161719.8|161589.8|161715.2|161625.2|161723.7|161626.2|161711.6|161588.8|13
1652086600000|2022-05-09 08:56:40|161705.8|161615.8|161713.2|161623.2|161717.5|161627.5|161705.8|161615.8|12
1652086610000|2022-05-09 08:56:50|161712.8|161622.8|161694.8|161604.8|161712.8|161622.8|161694.8|161604.8|23
1652086620000|2022-05-09 08:57:00|161694.6|161604.6|161692.9|161602.9|161712.8|161613.3|161692.9|161582.8|39
1652086630000|2022-05-09 08:57:10|161697.9|161607.9|161707.4|161617.4|161707.7|161617.7|161693.4|161603.4|33
1652086640000|2022-05-09 08:57:20|161707.2|161617.2|161708.2|161618.2|161709.8|161619.8|161706.1|161616.1|19
1652086650000|2022-05-09 08:57:30|161710.5|161620.5|161776|161646|161776.9|161653.7|161710.5|161617.9|29
1652086660000|2022-05-09 08:57:40|161768.1|161638.1|161762.9|161632.9|161773.4|161643.4|161760.8|161630.8|29
1652086670000|2022-05-09 08:57:50|161763.4|161633.4|161725.6|161595.6|161766.2|161647.5|161701.3|161588|36
1652086680000|2022-05-09 08:58:00|161724.9|161594.9|161725.5|161595.5|161726.2|161596.2|161720.4|161590.4|31
1652086690000|2022-05-09 08:58:10|161725|161595|161731|161601|161731|161601|161723.3|161593.3|28
1652086700000|2022-05-09 08:58:20|161731.5|161601.5|161732.4|161602.4|161736|161606|161731.1|161601.1|21
1652086710000|2022-05-09 08:58:30|161731.7|161601.7|161739.2|161609.2|161740.9|161610.9|161729.7|161599.7|23
1652086720000|2022-05-09 08:58:40|161736.9|161606.9|161722.8|161592.8|161740|161610|161720.5|161590.5|28
1652086730000|2022-05-09 08:58:50|161722.4|161592.4|161730.4|161600.4|161730.5|161600.5|161722|161592|24
1652086740000|2022-05-09 08:59:00|161729.5|161599.5|161722.3|161592.3|161730.9|161600.9|161722.2|161592.2|33
1652086750000|2022-05-09 08:59:10|161722.4|161592.4|161705.3|161575.3|161723.1|161620.3|161703.8|161573.9|29
1652086760000|2022-05-09 08:59:20|161705.5|161575.5|161706.1|161576.1|161708.5|161578.5|161703|161573|25
1652086770000|2022-05-09 08:59:30|161706.3|161576.3|161737.2|161607.2|161737.2|161607.2|161705.3|161575.3|31
1652086780000|2022-05-09 08:59:40|161735.7|161605.7|161749|161619|161751.3|161621.3|161733.5|161603.5|39
1652086790000|2022-05-09 08:59:50|161749.1|161619.1|161715.2|161585.2|161750.4|161622.3|161703.5|161585.2|38
1652086800000|2022-05-09 09:00:00|161718.3|161588.3|161734.9|161604.9|161735.2|161618.4|161708.4|161588.3|34
1652086810000|2022-05-09 09:00:10|161735.1|161605.1|161728.9|161598.9|161738|161608|161726.3|161596.3|28
1652086820000|2022-05-09 09:00:20|161730.2|161600.2|161724.7|161594.7|161730.9|161600.9|161719.4|161589.4|31
1652086830000|2022-05-09 09:00:30|161722.6|161592.6|161726.2|161596.2|161728|161610.9|161699.7|161591.8|30
1652086840000|2022-05-09 09:00:40|161726.5|161596.5|161722.2|161592.2|161728.9|161598.9|161719.3|161589.3|29
1652086850000|2022-05-09 09:00:50|161722|161592|161717.1|161587.1|161724.2|161594.2|161717.1|161587.1|26
1652086860000|2022-05-09 09:01:00|161717|161587|161720.3|161590.3|161720.3|161590.3|161714.9|161584.9|29
1652086870000|2022-05-09 09:01:10|161720.4|161590.4|161729.9|161599.9|161730.3|161600.3|161720.4|161590.4|28
1652086880000|2022-05-09 09:01:20|161731.4|161601.4|161731.5|161601.5|161735.4|161605.4|161727.8|161597.8|26
1652086890000|2022-05-09 09:01:30|161731.2|161601.2|161727.8|161597.8|161732.3|161602.3|161727.8|161597.8|20
1652086900000|2022-05-09 09:01:40|161727.5|161597.5|161752.7|161622.7|161756.2|161626.2|161727.1|161597.1|35
1652086910000|2022-05-09 09:01:50|161752.1|161622.1|161757.5|161627.5|161760.1|161630.1|161751|161621|33
1652086920000|2022-05-09 09:02:00|161759|161629|161758.6|161628.6|161761.3|161631.3|161756|161626|24
1652086930000|2022-05-09 09:02:10|161758.9|161628.9|161742.1|161612.1|161759.1|161629.1|161739.3|161609.3|36
1652086940000|2022-05-09 09:02:20|161742.3|161612.3|161735.7|161605.7|161747.5|161617.5|161735.1|161605.1|35
1652086950000|2022-05-09 09:02:30|161716|161626|161761.1|161631.1|161765|161651|161715.8|161622.8|37
1652086960000|2022-05-09 09:02:40|161762.2|161632.2|161758.8|161628.8|161766.5|161651.2|161738.2|161628.4|29
1652086970000|2022-05-09 09:02:50|161758.5|161628.5|161745|161615|161761.3|161631.3|161744.9|161614.9|32
1652086980000|2022-05-09 09:03:00|161748.5|161618.5|161751.4|161621.4|161751.4|161641.1|161727.8|161613.8|33
1652086990000|2022-05-09 09:03:10|161749.2|161619.2|161744.7|161614.7|161750.2|161630.7|161718.3|161608.8|38
1652087000000|2022-05-09 09:03:20|161744.3|161614.3|161739.5|161609.5|161744.8|161630.9|161715.9|161605.4|36
1652087010000|2022-05-09 09:03:30|161743.1|161613.1|161748.1|161618.1|161750.4|161640.2|161724.8|161611.3|38
1652087020000|2022-05-09 09:03:40|161747.3|161617.3|161749.7|161619.7|161768.5|161664.4|161727.6|161616.5|36
1652087030000|2022-05-09 09:03:50|161750.7|161620.7|161756.3|161626.3|161760.2|161630.2|161749.9|161619.9|37
1652087040000|2022-05-09 09:04:00|161756.4|161626.4|161754.1|161624.1|161756.4|161626.4|161750.8|161620.8|34
1652087050000|2022-05-09 09:04:10|161758.4|161628.4|161758.8|161628.8|161763.3|161633.3|161754.7|161624.7|37
1652087060000|2022-05-09 09:04:20|161760.3|161630.3|161744.6|161614.6|161762|161632|161744.6|161614.6|36
1652087070000|2022-05-09 09:04:30|161745.8|161615.8|161752.9|161622.9|161753.8|161641.5|161724.5|161612.4|35
1652087080000|2022-05-09 09:04:40|161752.6|161622.6|161750.2|161620.2|161753.5|161623.5|161743.4|161613.4|35
1652087090000|2022-05-09 09:04:50|161751|161621|161753.9|161623.9|161759.2|161629.2|161748.2|161618.2|34
1652087100000|2022-05-09 09:05:00|161754.1|161624.1|161759.7|161629.7|161760|161630|161752.1|161622.1|33
1652087110000|2022-05-09 09:05:10|161759.6|161629.6|161756.3|161626.3|161762.6|161649.2|161738.2|161623.1|33
1652087120000|2022-05-09 09:05:20|161756.2|161626.2|161753.1|161623.1|161757.6|161627.6|161750.1|161620.1|34
1652087130000|2022-05-09 09:05:30|161753.4|161623.4|161737.7|161647.7|161775|161670.3|161731|161623.4|36
1652087140000|2022-05-09 09:05:40|161737.8|161647.8|161742.6|161652.6|161745.1|161655.1|161737.7|161647.7|34
1652087150000|2022-05-09 09:05:50|161743.7|161653.7|161740.3|161650.3|161743.9|161653.9|161737.4|161647.4|31
1652087160000|2022-05-09 09:06:00|161742.4|161652.4|161755.8|161625.8|161756.2|161653.8|161725.7|161613.6|39
1652087170000|2022-05-09 09:06:10|161755.9|161625.9|161756.3|161626.3|161758.4|161628.4|161752.6|161622.6|34
1652087180000|2022-05-09 09:06:20|161756.1|161626.1|161754.4|161624.4|161759|161629|161754.2|161624.2|30
1652087190000|2022-05-09 09:06:30|161753.8|161623.8|161730.4|161640.4|161757.4|161649.3|161727.6|161623.4|32
1652087200000|2022-05-09 09:06:40|161730.3|161640.3|161734.3|161644.3|161736.5|161646.5|161729.6|161639.6|30
1652087210000|2022-05-09 09:06:50|161734.9|161644.9|161759.3|161629.3|161761.2|161653.5|161733|161624.6|29
1652087220000|2022-05-09 09:07:00|161758.5|161628.5|161751.4|161621.4|161764|161634|161751.1|161621.1|37
1652087230000|2022-05-09 09:07:10|161751|161621|161728.9|161638.9|161757.7|161639.6|161728|161620.3|36
1652087240000|2022-05-09 09:07:20|161728|161638|161748|161618|161750|161639.8|161726.4|161615.7|34
1652087250000|2022-05-09 09:07:30|161748.1|161618.1|161745.7|161615.7|161749.5|161619.5|161744.9|161614.9|27
1652087260000|2022-05-09 09:07:40|161745.6|161615.6|161750.1|161620.1|161753.2|161623.2|161745.6|161615.6|28
1652087270000|2022-05-09 09:07:50|161749.6|161659.6|161770|161640|161772.6|161659.6|161749.2|161633.8|32
1652087280000|2022-05-09 09:08:00|161769.9|161639.9|161771.6|161641.6|161772|161642|161766.5|161636.5|28
1652087290000|2022-05-09 09:08:10|161771|161641|161772.4|161642.4|161773.6|161643.6|161770.3|161640.3|21
1652087300000|2022-05-09 09:08:20|161772.3|161642.3|161755.2|161625.2|161772.3|161644.5|161734.5|161622.5|32
1652087310000|2022-05-09 09:08:30|161752.5|161622.5|161750.4|161620.4|161761.7|161631.7|161750.4|161620.4|38
1652087320000|2022-05-09 09:08:40|161749.9|161619.9|161758.5|161628.5|161761.6|161631.6|161749.9|161619.9|34
1652087330000|2022-05-09 09:08:50|161758.6|161628.6|161769.9|161639.9|161775.6|161662.9|161738|161627.3|31
1652087340000|2022-05-09 09:09:00|161770|161640|161758.1|161628.1|161773.1|161652.4|161739.6|161626.5|34
1652087350000|2022-05-09 09:09:10|161758|161628|161753.6|161623.6|161758|161628|161751.1|161621.1|33
1652087360000|2022-05-09 09:09:20|161753.9|161623.9|161758.5|161628.5|161760.2|161630.2|161753.9|161623.9|30
1652087370000|2022-05-09 09:09:30|161758.6|161628.6|161770.7|161640.7|161775.6|161645.6|161757.6|161627.6|37
1652087380000|2022-05-09 09:09:40|161769.5|161639.5|161772|161642|161772|161642|161767.8|161637.8|31
1652087390000|2022-05-09 09:09:50|161773.6|161643.6|161760.2|161670.2|161783.3|161674.6|161757.8|161640.1|28
1652087400000|2022-05-09 09:10:00|161758.3|161668.3|161745.5|161655.5|161758.9|161668.9|161745.2|161655.2|30
1652087410000|2022-05-09 09:10:10|161743.9|161653.9|161733.9|161643.9|161755.5|161656.4|161733|161621.4|31
1652087420000|2022-05-09 09:10:20|161734.4|161644.4|161747.8|161617.8|161754.9|161644.4|161734.1|161617.5|28
1652087430000|2022-05-09 09:10:30|161748.7|161618.7|161731.4|161641.4|161749.7|161641.4|161729.5|161615.3|28
1652087440000|2022-05-09 09:10:40|161730.4|161640.4|161726.5|161636.5|161730.4|161640.4|161725.6|161635.6|28
1652087450000|2022-05-09 09:10:50|161727|161637|161764.4|161634.4|161767.5|161656.9|161723.1|161629.6|33
1652087460000|2022-05-09 09:11:00|161764.7|161634.7|161752.7|161622.7|161766.9|161636.9|161750.4|161620.4|35
1652087470000|2022-05-09 09:11:10|161754.7|161624.7|161728.1|161638.1|161754.7|161642.9|161728.1|161616.4|33
1652087480000|2022-05-09 09:11:20|161727.7|161637.7|161725.7|161635.7|161729.4|161639.4|161723.8|161633.8|30
1652087490000|2022-05-09 09:11:30|161726.8|161636.8|161732.8|161642.8|161732.8|161642.8|161726.4|161636.4|28
1652087500000|2022-05-09 09:11:40|161734.2|161644.2|161732|161642|161734.2|161644.2|161728.4|161638.4|28
1652087510000|2022-05-09 09:11:50|161731.8|161641.8|161752.5|161622.5|161752.5|161649.5|161729.4|161622.5|27
1652087520000|2022-05-09 09:12:00|161750.1|161620.1|161741|161611|161751.8|161621.8|161739.8|161609.8|37
1652087530000|2022-05-09 09:12:10|161739.1|161609.1|161740.7|161610.7|161741.9|161611.9|161736.7|161606.7|33
1652087540000|2022-05-09 09:12:20|161740.6|161610.6|161753.7|161623.7|161754|161624|161737.4|161607.4|31
1652087550000|2022-05-09 09:12:30|161753.5|161623.5|161745.8|161615.8|161755.7|161625.7|161745.8|161615.8|34
1652087560000|2022-05-09 09:12:40|161745.7|161615.7|161752.1|161622.1|161754.8|161624.8|161744.2|161614.2|27
1652087570000|2022-05-09 09:12:50|161752.6|161622.6|161729.3|161639.3|161752.6|161644.6|161729.3|161618.7|30
1652087580000|2022-05-09 09:13:00|161729.2|161639.2|161728|161598|161735.9|161639.3|161720.1|161598|32
1652087590000|2022-05-09 09:13:10|161727|161597|161748.1|161618.1|161750.3|161620.3|161617.8|161508.1|36
1652087600000|2022-05-09 09:13:20|161747.1|161617.1|161747.1|161617.1|161748.9|161618.9|161746.6|161616.6|28
1652087610000|2022-05-09 09:13:30|161746.4|161616.4|161744.5|161614.5|161748.7|161618.7|161744.3|161614.3|26
1652087620000|2022-05-09 09:13:40|161744.2|161614.2|161750.8|161620.8|161753.6|161623.6|161743.9|161613.9|21
1652087630000|2022-05-09 09:13:50|161750.2|161620.2|161754.6|161624.6|161758.6|161641.7|161731.7|161617.2|15
1652087640000|2022-05-09 09:14:00|161755.4|161625.4|161753.8|161623.8|161762|161632|161752.2|161622.2|22
1652087650000|2022-05-09 09:14:10|161752.8|161622.8|161796.5|161666.5|161800.3|161670.3|161729.1|161622.8|26
1652087660000|2022-05-09 09:14:20|161796.7|161666.7|161725.8|161595.8|161796.9|161666.9|161722.9|161592.9|20
1652087670000|2022-05-09 09:14:30|161725.5|161595.5|161729.7|161599.7|161740.4|161610.4|161722.7|161592.7|26
1652087680000|2022-05-09 09:14:40|161730.4|161600.4|161729.5|161599.5|161731.5|161601.5|161727.2|161597.2|21
1652087690000|2022-05-09 09:14:50|161729.7|161599.7|161715.3|161585.3|161729.7|161613|161703|161584.3|24
1652087700000|2022-05-09 09:15:00|161714.9|161584.9|161710.4|161580.4|161716.8|161586.8|161708.5|161578.5|21
1652087710000|2022-05-09 09:15:10|161714|161584|161725.9|161595.9|161727.1|161597.1|161712.3|161582.3|21
1652087720000|2022-05-09 09:15:20|161726.1|161596.1|161698.3|161568.3|161728.6|161598.6|161698.1|161568.1|21
1652087730000|2022-05-09 09:15:30|161697.5|161567.5|161694|161564|161700|161589|161676.3|161564|19
1652087740000|2022-05-09 09:15:40|161695.2|161565.2|161701|161571|161701|161571|161694.9|161564.9|16
1652087750000|2022-05-09 09:15:50|161700.2|161570.2|161693.6|161563.6|161700.2|161570.2|161693.6|161563.6|24
1652087760000|2022-05-09 09:16:00|161692.8|161562.8|161674.5|161584.5|161698.1|161585.8|161674.5|161562.8|22
1652087770000|2022-05-09 09:16:10|161676.2|161586.2|161692.7|161602.7|161692.7|161602.7|161671.7|161581.7|18
1652087780000|2022-05-09 09:16:20|161697.1|161607.1|161761.3|161631.3|161765.5|161644.1|161697.1|161587.3|38
1652087790000|2022-05-09 09:16:30|161760.4|161630.4|161749.2|161619.2|161762|161632|161747.8|161617.8|34
1652087800000|2022-05-09 09:16:40|161735.5|161605.5|161691|161561|161735.5|161605.5|161688.5|161558.5|32
1652087810000|2022-05-09 09:16:50|161690.6|161560.6|161718.2|161588.2|161718.2|161590.3|161680.3|161558.3|27
1652087820000|2022-05-09 09:17:00|161713.3|161583.3|161714.9|161584.9|161717.1|161587.1|161710.6|161580.6|24
1652087830000|2022-05-09 09:17:10|161715.6|161585.6|161686.7|161556.7|161715.6|161585.6|161686.2|161556.2|23
1652087840000|2022-05-09 09:17:20|161686.8|161556.8|161686.2|161556.2|161688.2|161558.2|161684.8|161554.8|12
1652087850000|2022-05-09 09:17:30|161686.8|161556.8|161683.5|161553.5|161688.7|161558.7|161683.1|161553.1|18
1652087860000|2022-05-09 09:17:40|161682.5|161552.5|161657.3|161567.3|161682.5|161575.4|161657.3|161552.5|11
1652087870000|2022-05-09 09:17:50|161657.5|161567.5|161659.8|161529.8|161679.8|161567.5|161649.2|161519.2|25
1652087880000|2022-05-09 09:18:00|161659.2|161529.2|161660.2|161530.2|161660.6|161530.6|161656.5|161526.5|14
1652087890000|2022-05-09 09:18:10|161660.4|161530.4|161675.3|161545.3|161679.8|161549.8|161660.4|161530.4|21
1652087900000|2022-05-09 09:18:20|161677.4|161547.4|161700.9|161570.9|161710.3|161580.3|161677.4|161547.4|30
1652087910000|2022-05-09 09:18:30|161701.3|161571.3|161704.1|161574.1|161720.3|161590.3|161701.3|161571.3|29
1652087920000|2022-05-09 09:18:40|161703.8|161573.8|161700.6|161570.6|161705.7|161575.7|161698.6|161568.6|32
1652087930000|2022-05-09 09:18:50|161700.8|161570.8|161669.8|161539.8|161700.8|161570.8|161661.9|161531.9|31
1652087940000|2022-05-09 09:19:00|161670.3|161540.3|161711.3|161581.3|161715.3|161585.3|161670.2|161540.2|35
1652087950000|2022-05-09 09:19:10|161714.5|161584.5|161647.4|161517.4|161714.5|161584.5|161647.4|161517.4|29
1652087960000|2022-05-09 09:19:20|161615.4|161525.4|161623.7|161533.7|161647.1|161533.7|161588.6|161498.6|32
1652087970000|2022-05-09 09:19:30|161621.6|161531.6|161634.7|161504.7|161641.1|161531.6|161611.8|161503.4|23
1652087980000|2022-05-09 09:19:40|161634.3|161504.3|161635.3|161505.3|161640|161525.8|161613.9|161503.9|21
1652087990000|2022-05-09 09:19:50|161603.3|161513.3|161609.6|161519.6|161639|161524.8|161603.3|161502.9|17
1652088000000|2022-05-09 09:20:00|161610.4|161520.4|161615.7|161525.7|161618|161528|161609.5|161519.5|23
1652088010000|2022-05-09 09:20:10|161614.3|161524.3|161620|161530|161620.7|161530.7|161611.1|161521.1|12
1652088020000|2022-05-09 09:20:20|161618.7|161528.7|161617.3|161527.3|161618.9|161528.9|161615.9|161525.9|8
1652088030000|2022-05-09 09:20:30|161617.4|161527.4|161621.5|161531.5|161622.8|161532.8|161616.4|161526.4|13
1652088040000|2022-05-09 09:20:40|161621.6|161531.6|161615.6|161525.6|161621.6|161531.6|161614.6|161524.6|26
1652088050000|2022-05-09 09:20:50|161616.6|161526.6|161614.8|161524.8|161617.3|161527.3|161611.3|161521.3|29
1652088060000|2022-05-09 09:21:00|161619|161529|161610.3|161520.3|161619|161529|161603.8|161513.8|31
1652088070000|2022-05-09 09:21:10|161612.6|161522.6|161607|161517|161612.8|161522.8|161598.3|161508.3|22
1652088080000|2022-05-09 09:21:20|161624.4|161534.4|161589.8|161499.8|161624.4|161534.4|161589.8|161480.8|22
1652088090000|2022-05-09 09:21:30|161588.2|161498.2|161587.5|161497.5|161592.4|161502.4|161586.5|161496.5|30
1652088100000|2022-05-09 09:21:40|161588.9|161498.9|161636.2|161506.2|161652.4|161531|161588.9|161488.9|31
1652088110000|2022-05-09 09:21:50|161640|161510|161615.1|161485.1|161641|161511|161596.5|161471.9|22
1652088120000|2022-05-09 09:22:00|161618.1|161488.1|161618.1|161488.1|161630.1|161500.1|161613.7|161483.7|29
1652088130000|2022-05-09 09:22:10|161575.1|161485.1|161599.3|161469.3|161603|161490.7|161575.1|161463.4|26
1652088140000|2022-05-09 09:22:20|161599.5|161469.5|161585.8|161495.8|161599.6|161496.5|161576.2|161468.5|29
1652088150000|2022-05-09 09:22:30|161584.2|161494.2|161633.4|161503.4|161633.4|161515.6|161584.2|161474|28
1652088160000|2022-05-09 09:22:40|161633.2|161503.2|161613.2|161483.2|161633.2|161503.2|161611.6|161481.6|30
1652088170000|2022-05-09 09:22:50|161614.8|161484.8|161620.6|161490.6|161620.7|161490.7|161612|161482|27
1652088180000|2022-05-09 09:23:00|161619.7|161489.7|161655.4|161525.4|161659.3|161536.4|161619.6|161489.6|28
1652088190000|2022-05-09 09:23:10|161645.3|161515.3|161662.9|161532.9|161664.9|161541.8|161620.9|161515.3|23
1652088200000|2022-05-09 09:23:20|161663.5|161533.5|161651.6|161561.6|161667.4|161577.4|161651.6|161528.3|29
1652088210000|2022-05-09 09:23:30|161651.5|161561.5|161654.7|161564.7|161656.3|161566.3|161649.9|161559.9|16
1652088220000|2022-05-09 09:23:40|161650.8|161560.8|161646.9|161556.9|161669.4|161567.4|161642.8|161537.7|21
1652088230000|2022-05-09 09:23:50|161645.6|161555.6|161644.8|161554.8|161652.7|161562.7|161644.8|161554.8|14
1652088240000|2022-05-09 09:24:00|161644.2|161554.2|161631|161541|161659.9|161554.2|161630.5|161529.9|25
1652088250000|2022-05-09 09:24:10|161638.7|161548.7|161636.8|161506.8|161644.2|161548.9|161613.5|161506.8|23
1652088260000|2022-05-09 09:24:20|161644.6|161514.6|161637.4|161547.4|161655.8|161548.8|161627.8|161510.4|21
1652088270000|2022-05-09 09:24:30|161638|161548|161640|161550|161661.3|161550|161636.1|161529.1|15
1652088280000|2022-05-09 09:24:40|161637.8|161547.8|161666.3|161536.3|161668.3|161548.8|161637.8|161534.5|15
1652088290000|2022-05-09 09:24:50|161644.3|161554.3|161644.3|161554.3|161648.6|161558.6|161643.8|161553.8|12
1652088300000|2022-05-09 09:25:00|161646.4|161556.4|161631.4|161541.4|161646.4|161556.4|161631.4|161541.4|15
1652088310000|2022-05-09 09:25:10|161636.1|161546.1|161643.9|161553.9|161645.2|161555.2|161628.1|161538.1|18
1652088320000|2022-05-09 09:25:20|161644.1|161554.1|161639.8|161549.8|161645.1|161555.1|161635.5|161545.5|10
1652088330000|2022-05-09 09:25:30|161634.5|161544.5|161634.7|161544.7|161634.8|161544.8|161630.3|161540.3|20
1652088340000|2022-05-09 09:25:40|161635.1|161545.1|161638.8|161548.8|161638.8|161548.8|161631.1|161541.1|19
1652088350000|2022-05-09 09:25:50|161637.7|161547.7|161637|161547|161641.8|161551.8|161628.3|161538.3|19
1652088360000|2022-05-09 09:26:00|161635.9|161545.9|161637.3|161547.3|161638.1|161548.1|161631.2|161541.2|14
1652088370000|2022-05-09 09:26:10|161636.9|161546.9|161626.5|161536.5|161637.4|161547.4|161626.5|161536.5|15
1652088380000|2022-05-09 09:26:20|161626.3|161536.3|161632|161542|161634.7|161544.7|161626.1|161536.1|22
1652088390000|2022-05-09 09:26:30|161631.5|161541.5|161631.1|161541.1|161634|161544|161630.7|161540.7|9
1652088400000|2022-05-09 09:26:40|161632.1|161542.1|161630|161540|161632.2|161542.2|161626.3|161536.3|11
1652088410000|2022-05-09 09:26:50|161629.4|161539.4|161630.8|161540.8|161633.2|161543.2|161625.1|161535.1|11
1652088420000|2022-05-09 09:27:00|161633.3|161543.3|161636.8|161546.8|161640|161550|161626.5|161536.5|16
1652088430000|2022-05-09 09:27:10|161640.2|161550.2|161665.5|161535.5|161665.5|161554.3|161621.6|161531.6|20
1652088440000|2022-05-09 09:27:20|161665.9|161535.9|161642.4|161552.4|161666.7|161554.4|161634.2|161533.7|15
1652088450000|2022-05-09 09:27:30|161643.9|161553.9|161644.7|161554.7|161648.4|161558.4|161643.6|161553.6|10
1652088460000|2022-05-09 09:27:40|161642|161552|161641|161551|161643.3|161553.3|161636.5|161546.5|18
1652088470000|2022-05-09 09:27:50|161642.3|161552.3|161643.9|161553.9|161650.8|161560.8|161637.5|161547.5|15
1652088480000|2022-05-09 09:28:00|161650.9|161560.9|161737.9|161647.9|161747.7|161657.7|161649.3|161559.3|27
1652088490000|2022-05-09 09:28:10|161740.2|161650.2|161734.5|161644.5|161763.4|161664.1|161734.5|161632.9|30
1652088500000|2022-05-09 09:28:20|161738.3|161648.3|161762.9|161632.9|161766.2|161659.5|161736.1|161632.9|31
1652088510000|2022-05-09 09:28:30|161762.7|161632.7|161764.9|161634.9|161767.5|161637.5|161762.7|161632.7|25
1652088520000|2022-05-09 09:28:40|161764.6|161634.6|161769.6|161639.6|161781.8|161651.8|161764.6|161634.6|38
1652088530000|2022-05-09 09:28:50|161769.4|161639.4|161795.6|161665.6|161797|161667|161768|161638|30
1652088540000|2022-05-09 09:29:00|161793.3|161663.3|161790.4|161660.4|161795.4|161665.4|161789.4|161659.4|23
1652088550000|2022-05-09 09:29:10|161790.7|161660.7|161797.6|161667.6|161798.4|161668.4|161790.7|161660.7|16
1652088560000|2022-05-09 09:29:20|161796.6|161666.6|161797.2|161667.2|161799.8|161669.8|161796.6|161666.6|7
1652088570000|2022-05-09 09:29:30|161797.3|161667.3|161843.3|161713.3|161850.5|161720.5|161773|161666.6|22
1652088580000|2022-05-09 09:29:40|161845.7|161715.7|161845.1|161715.1|161856.9|161726.9|161840|161710|28
1652088590000|2022-05-09 09:29:50|161844.4|161714.4|161833.7|161703.7|161844.4|161714.4|161832.2|161702.2|28
1652088600000|2022-05-09 09:30:00|161834.6|161704.6|161832.6|161702.6|161839.4|161709.4|161830.5|161700.5|28
1652088610000|2022-05-09 09:30:10|161832.9|161702.9|161851.7|161721.7|161852.4|161722.4|161829.9|161699.9|31
1652088620000|2022-05-09 09:30:20|161851.5|161721.5|161900|161770|161901.9|161771.9|161849|161719|25
1652088630000|2022-05-09 09:30:30|161937|161807|161925.5|161795.5|161939.4|161832.1|161905.8|161784.7|29
1652088640000|2022-05-09 09:30:40|161926|161796|161930|161800|161937.5|161807.5|161925.3|161795.3|26
1652088650000|2022-05-09 09:30:50|161930.7|161800.7|161929.1|161799.1|161933.9|161803.9|161927.1|161797.1|23
1652088660000|2022-05-09 09:31:00|161934.9|161804.9|161934.9|161804.9|161938.4|161808.4|161932.3|161802.3|21
1652088670000|2022-05-09 09:31:10|161930.6|161800.6|161931.2|161801.2|161938.4|161812.3|161896.7|161766.7|29
1652088680000|2022-05-09 09:31:20|161933.3|161803.3|161934.5|161804.5|161935.7|161805.7|161930.2|161800.2|18
1652088690000|2022-05-09 09:31:30|161933.5|161803.5|161932.8|161802.8|161935.8|161805.8|161925.5|161795.5|23
1652088700000|2022-05-09 09:31:40|161930.8|161800.8|161947.4|161817.4|161965|161835|161930.8|161800.8|31
1652088710000|2022-05-09 09:31:50|161946.4|161816.4|161933|161803|161950.5|161820.5|161929.1|161799.1|32
1652088720000|2022-05-09 09:32:00|161936.4|161806.4|161951.2|161821.2|161960.2|161830.2|161930.2|161800.2|29
1652088730000|2022-05-09 09:32:10|161949.1|161819.1|161952.4|161822.4|161952.4|161822.4|161947|161817|35
1652088740000|2022-05-09 09:32:20|161952.1|161822.1|161966.1|161836.1|161977.7|161847.7|161949.1|161819.1|34
1652088750000|2022-05-09 09:32:30|161965.5|161835.5|161972.2|161842.2|161974|161844|161948.4|161818.4|35
1652088760000|2022-05-09 09:32:40|161971.4|161841.4|161946.9|161816.9|161973.6|161843.6|161941.6|161811.6|34
1652088770000|2022-05-09 09:32:50|161949.3|161819.3|161941.9|161811.9|161956.3|161826.3|161902|161772|34
1652088780000|2022-05-09 09:33:00|161944.7|161814.7|161947.6|161817.6|161951.4|161821.4|161937.1|161807.1|39
1652088790000|2022-05-09 09:33:10|161942.1|161812.1|161908.7|161778.7|161945.7|161815.7|161908.7|161778.7|37
1652088800000|2022-05-09 09:33:20|161909|161779|161916.5|161786.5|161916.7|161786.7|161905.8|161775.8|22
1652088810000|2022-05-09 09:33:30|161917.8|161787.8|161897.4|161767.4|161917.8|161787.8|161896|161766|26
1652088820000|2022-05-09 09:33:40|161896.8|161766.8|161893.2|161763.2|161897.6|161767.6|161893.2|161763.2|30
1652088830000|2022-05-09 09:33:50|161893.4|161763.4|161893.2|161763.2|161895.5|161765.5|161891.8|161761.8|23
1652088840000|2022-05-09 09:34:00|161893.5|161763.5|161909.4|161779.4|161915|161795.6|161883.1|161763.5|29
1652088850000|2022-05-09 09:34:10|161909.8|161779.8|161917.2|161787.2|161920.4|161790.4|161909.6|161779.6|28
1652088860000|2022-05-09 09:34:20|161916.8|161786.8|161914.4|161784.4|161918.1|161788.1|161911.6|161781.6|22
1652088870000|2022-05-09 09:34:30|161916.4|161786.4|161924|161794|161926.5|161796.5|161914|161784|37
1652088880000|2022-05-09 09:34:40|161920.7|161790.7|161938.6|161808.6|161946.2|161816.2|161913.2|161783.2|31
1652088890000|2022-05-09 09:34:50|161937.8|161807.8|161904.5|161774.5|161938.5|161808.5|161892.6|161762.6|29
1652088900000|2022-05-09 09:35:00|161899.6|161769.6|161898.8|161768.8|161908.2|161778.2|161898.8|161768.8|29
1652088910000|2022-05-09 09:35:10|161900.3|161770.3|161875.9|161745.9|161900.3|161770.3|161870|161740|29
1652088920000|2022-05-09 09:35:20|161877.7|161747.7|161879.6|161749.6|161881|161751|161875.3|161745.3|20
1652088930000|2022-05-09 09:35:30|161879.9|161749.9|161872.1|161742.1|161879.9|161749.9|161872.1|161742.1|29
1652088940000|2022-05-09 09:35:40|161871.6|161741.6|161855.1|161725.1|161871.9|161741.9|161849.7|161719.7|29
1652088950000|2022-05-09 09:35:50|161857.2|161727.2|161840.5|161710.5|161859.3|161729.3|161837.5|161707.5|30
1652088960000|2022-05-09 09:36:00|161841.7|161711.7|161843.2|161713.2|161854.3|161724.3|161835.3|161705.3|35
1652088970000|2022-05-09 09:36:10|161841.9|161711.9|161845.4|161715.4|161845.5|161715.5|161841.8|161711.8|25
1652088980000|2022-05-09 09:36:20|161845.1|161715.1|161846.1|161716.1|161846.1|161716.1|161840.6|161710.6|21
1652088990000|2022-05-09 09:36:30|161846.3|161716.3|161825.1|161695.1|161846.3|161716.3|161823.6|161693.6|31
1652089000000|2022-05-09 09:36:40|161825.7|161695.7|161827.8|161697.8|161828.2|161698.2|161822.2|161692.2|24
1652089010000|2022-05-09 09:36:50|161766.4|161636.4|161800.8|161670.8|161805.8|161675.8|161754.6|161624.6|30
1652089020000|2022-05-09 09:37:00|161802.8|161672.8|161790.1|161660.1|161805.5|161675.5|161789.8|161659.8|26
1652089030000|2022-05-09 09:37:10|161788|161658|161789.2|161659.2|161794.5|161664.5|161785.2|161655.2|30
1652089040000|2022-05-09 09:37:20|161790|161660|161819|161689|161819|161689|161787.6|161657.6|26
1652089050000|2022-05-09 09:37:30|161814.3|161684.3|161832.4|161702.4|161841.7|161711.7|161811.7|161681.7|31
1652089060000|2022-05-09 09:37:40|161833.1|161703.1|161838.1|161708.1|161838.1|161708.1|161828.9|161698.9|27
1652089070000|2022-05-09 09:37:50|161837.5|161707.5|161839.3|161709.3|161839.3|161709.3|161835.8|161705.8|15
1652089080000|2022-05-09 09:38:00|161839.8|161709.8|161827.9|161697.9|161839.8|161709.8|161827.9|161697.9|11
1652089090000|2022-05-09 09:38:10|161832.5|161702.5|161832|161702|161837.5|161707.5|161825.3|161695.3|23
1652089100000|2022-05-09 09:38:20|161833.7|161703.7|161823.6|161693.6|161833.7|161703.7|161821|161691|19
1652089110000|2022-05-09 09:38:30|161821.8|161691.8|161820.8|161690.8|161824.4|161694.4|161820.6|161690.6|10
1652089120000|2022-05-09 09:38:40|161824.8|161694.8|161830.6|161700.6|161832|161702|161821|161691|18
1652089130000|2022-05-09 09:38:50|161830.5|161700.5|161820|161730|161838.1|161732.7|161820|161691.4|19
1652089140000|2022-05-09 09:39:00|161838|161708|161886.5|161756.5|161888.1|161758.1|161823.2|161708|34
1652089150000|2022-05-09 09:39:10|161886.4|161756.4|161884|161754|161888.7|161758.7|161880.6|161750.6|28
1652089160000|2022-05-09 09:39:20|161883.3|161753.3|161884.1|161754.1|161884.5|161754.5|161883.3|161753.3|14
1652089170000|2022-05-09 09:39:30|161884.4|161754.4|161905.1|161775.1|161907.3|161783.6|161861.3|161753.6|23
1652089180000|2022-05-09 09:39:40|161903.9|161773.9|161903.3|161773.3|161906.7|161776.7|161901.1|161771.1|27
1652089190000|2022-05-09 09:39:50|161902.7|161772.7|161887.8|161757.8|161906|161776|161856.4|161752.9|31
1652089200000|2022-05-09 09:40:00|161889.4|161759.4|161891.7|161761.7|161894.7|161764.7|161887.2|161757.2|33
1652089210000|2022-05-09 09:40:10|161891.9|161761.9|161882.1|161752.1|161895.9|161765.9|161882.1|161752.1|31
1652089220000|2022-05-09 09:40:20|161882.8|161752.8|161880.5|161750.5|161884.4|161754.4|161878.2|161748.2|22
1652089230000|2022-05-09 09:40:30|161879.9|161749.9|161881.7|161751.7|161884.4|161754.4|161878.5|161748.5|17
1652089240000|2022-05-09 09:40:40|161883.4|161753.4|161899.8|161769.8|161901.3|161771.3|161883.4|161753.4|24
1652089250000|2022-05-09 09:40:50|161897.5|161767.5|161898|161768|161907|161777|161888.5|161758.5|20
1652089260000|2022-05-09 09:41:00|161896.7|161766.7|161895.9|161765.9|161905.3|161775.3|161895.6|161765.6|15
1652089270000|2022-05-09 09:41:10|161895.3|161765.3|161895.3|161765.3|161906.9|161776.9|161892.6|161762.6|24
1652089280000|2022-05-09 09:41:20|161895.7|161765.7|161903.1|161773.1|161903.4|161773.4|161895.7|161765.7|25
1652089290000|2022-05-09 09:41:30|161901.7|161771.7|161896.4|161766.4|161903.3|161773.3|161893.2|161763.2|21
1652089300000|2022-05-09 09:41:40|161897.7|161767.7|161914.6|161784.6|161914.6|161784.6|161897.3|161767.3|32
1652089310000|2022-05-09 09:41:50|161914.3|161784.3|161902.5|161772.5|161914.3|161784.3|161902.5|161772.5|25
1652089320000|2022-05-09 09:42:00|161903|161773|161878.2|161748.2|161904.7|161774.7|161873.8|161743.8|29
1652089330000|2022-05-09 09:42:10|161878.1|161748.1|161901.6|161771.6|161901.6|161771.6|161875.7|161745.7|28
1652089340000|2022-05-09 09:42:20|161900.6|161770.6|161901.1|161771.1|161902.8|161772.8|161898.1|161768.1|22
1652089350000|2022-05-09 09:42:30|161901|161771|161887.3|161757.3|161901.3|161771.3|161885.8|161755.8|17
1652089360000|2022-05-09 09:42:40|161887.6|161757.6|161892.7|161762.7|161892.8|161762.8|161887.6|161757.6|16
1652089370000|2022-05-09 09:42:50|161892.9|161762.9|161892.1|161762.1|161893.3|161763.3|161891.5|161761.5|10
1652089380000|2022-05-09 09:43:00|161870.7|161780.7|161907.2|161777.2|161914.4|161792.1|161870.7|161773.1|24
1652089390000|2022-05-09 09:43:10|161906.2|161776.2|161903.7|161773.7|161907.4|161777.4|161902.7|161772.7|18
1652089400000|2022-05-09 09:43:20|161903.5|161773.5|161901.6|161771.6|161904.1|161774.1|161901.6|161771.6|17
1652089410000|2022-05-09 09:43:30|161890|161760|161904.4|161774.4|161908.7|161778.7|161890|161760|26
1652089420000|2022-05-09 09:43:40|161901.2|161771.2|161882.8|161752.8|161905.2|161775.2|161880.1|161750.1|29
1652089430000|2022-05-09 09:43:50|161882.7|161752.7|161886.8|161756.8|161887.7|161757.7|161879.1|161749.1|29
1652089440000|2022-05-09 09:44:00|161885.6|161755.6|161886.6|161756.6|161887.9|161757.9|161884.8|161754.8|17
1652089450000|2022-05-09 09:44:10|161886.2|161756.2|161867.2|161777.2|161889.3|161782.8|161864.1|161754.6|20
1652089460000|2022-05-09 09:44:20|161867|161777|161872.8|161782.8|161891.5|161795.7|161866.4|161761.5|29
1652089470000|2022-05-09 09:44:30|161872.5|161782.5|161876.4|161786.4|161877.6|161787.6|161872.5|161782.5|15
1652089480000|2022-05-09 09:44:40|161877|161787|161865.4|161775.4|161877.8|161787.8|161865.4|161775.4|22
1652089490000|2022-05-09 09:44:50|161866|161776|161880.3|161750.3|161885.9|161777.2|161866|161745.6|29
1652089500000|2022-05-09 09:45:00|161881.6|161751.6|161861.9|161771.9|161882.1|161775.6|161861.7|161750.2|19
1652089510000|2022-05-09 09:45:10|161862|161772|161862|161772|161864.3|161774.3|161859.7|161769.7|22
1652089520000|2022-05-09 09:45:20|161861.9|161771.9|161860.8|161770.8|161864.8|161774.8|161859.8|161769.8|21
1652089530000|2022-05-09 09:45:30|161855.6|161765.6|161859.4|161769.4|161860.1|161770.1|161854.2|161764.2|17
1652089540000|2022-05-09 09:45:40|161853.9|161763.9|161855.3|161765.3|161860.7|161770.7|161853.9|161763.9|18
1652089550000|2022-05-09 09:45:50|161854.1|161764.1|161806.7|161676.7|161858.5|161768.5|161793.5|161672|24
1652089560000|2022-05-09 09:46:00|161811.4|161681.4|161803.4|161673.4|161811.4|161681.4|161794.7|161664.7|32
1652089570000|2022-05-09 09:46:10|161804.5|161674.5|161807.1|161677.1|161807.2|161677.2|161802.8|161672.8|15
1652089580000|2022-05-09 09:46:20|161807.6|161677.6|161824.8|161694.8|161824.8|161694.8|161805.8|161675.8|26
1652089590000|2022-05-09 09:46:30|161825.1|161695.1|161825.9|161695.9|161827.3|161697.3|161819.7|161689.7|36
1652089600000|2022-05-09 09:46:40|161825.5|161695.5|161827.7|161697.7|161839.8|161721.6|161811.6|161695.5|34
1652089610000|2022-05-09 09:46:50|161829.2|161699.2|161819.1|161689.1|161829.7|161699.7|161816.6|161686.6|28
1652089620000|2022-05-09 09:47:00|161819.7|161689.7|161819.7|161689.7|161819.8|161689.8|161817.3|161687.3|33
1652089630000|2022-05-09 09:47:10|161820.6|161690.6|161794.6|161704.6|161823.7|161714.5|161792.1|161687|37
1652089640000|2022-05-09 09:47:20|161793.9|161703.9|161796.5|161706.5|161797.6|161707.6|161791.9|161701.9|28
1652089650000|2022-05-09 09:47:30|161798.9|161708.9|161788.1|161698.1|161812.9|161709.7|161787.5|161678.9|28
1652089660000|2022-05-09 09:47:40|161788.2|161698.2|161787.8|161697.8|161821.6|161706.5|161780.8|161689.4|34
1652089670000|2022-05-09 09:47:50|161788.1|161698.1|161767.9|161637.9|161790.9|161700.9|161767.3|161637.3|33
1652089680000|2022-05-09 09:48:00|161769.7|161639.7|161777.6|161647.6|161778.1|161648.1|161768.1|161638.1|25
1652089690000|2022-05-09 09:48:10|161777.8|161647.8|161768.6|161638.6|161778.5|161648.5|161767.7|161637.7|14
1652089700000|2022-05-09 09:48:20|161762.5|161632.5|161749|161659|161774.2|161665.1|161742.6|161624.8|27
1652089710000|2022-05-09 09:48:30|161746.2|161656.2|161768.9|161638.9|161769.1|161656.2|161744.6|161635.4|17
1652089720000|2022-05-09 09:48:40|161769|161639|161732.1|161642.1|161769|161658.6|161732.1|161625.2|15
1652089730000|2022-05-09 09:48:50|161729.4|161639.4|161735|161645|161758.9|161653.9|161729.4|161624.6|18
1652089740000|2022-05-09 09:49:00|161732.6|161642.6|161734.7|161644.7|161734.7|161644.7|161730.4|161640.4|21
1652089750000|2022-05-09 09:49:10|161734.6|161644.6|161733.4|161643.4|161734.6|161644.6|161730.6|161640.6|19
1652089760000|2022-05-09 09:49:20|161734.8|161644.8|161730.2|161640.2|161740|161650|161728.2|161638.2|27
1652089770000|2022-05-09 09:49:30|161728.5|161638.5|161740.8|161610.8|161744.9|161640.7|161710.5|161604.9|27
1652089780000|2022-05-09 09:49:40|161742.6|161612.6|161721.9|161631.9|161751|161636.2|161719.9|161612.5|21
1652089790000|2022-05-09 09:49:50|161721.7|161631.7|161720.9|161630.9|161722.3|161632.3|161720.2|161630.2|26
1652089800000|2022-05-09 09:50:00|161721.7|161631.7|161717.5|161627.5|161721.7|161631.7|161715.5|161625.5|32
1652089810000|2022-05-09 09:50:10|161716|161626|161716.5|161626.5|161735.2|161626.7|161702.7|161601.6|34
1652089820000|2022-05-09 09:50:20|161710.5|161620.5|161713.4|161623.4|161714|161624|161709.6|161619.6|23
1652089830000|2022-05-09 09:50:30|161713.1|161623.1|161697.5|161607.5|161713.1|161623.1|161697.3|161607.3|27
1652089840000|2022-05-09 09:50:40|161697.4|161607.4|161695.4|161605.4|161699.2|161609.2|161693.8|161603.8|19
1652089850000|2022-05-09 09:50:50|161698.3|161608.3|161696|161606|161700.7|161610.7|161692.3|161602.3|30
1652089860000|2022-05-09 09:51:00|161696.8|161606.8|161692.7|161602.7|161699.5|161609.5|161689.3|161599.3|22
1652089870000|2022-05-09 09:51:10|161691.6|161601.6|161691.1|161601.1|161695.2|161605.2|161691.1|161601.1|17
1652089880000|2022-05-09 09:51:20|161692.8|161602.8|161695.4|161605.4|161703.8|161613.8|161685.8|161595.8|29
1652089890000|2022-05-09 09:51:30|161698.2|161608.2|161704.2|161614.2|161704.4|161614.4|161696|161606|23
1652089900000|2022-05-09 09:51:40|161694.3|161604.3|161728.5|161638.5|161736|161646|161684.4|161594.4|28
1652089910000|2022-05-09 09:51:50|161755.3|161625.3|161751.7|161621.7|161755.7|161625.7|161745.1|161615.1|26
1652089920000|2022-05-09 09:52:00|161753.7|161623.7|161764.8|161634.8|161772.3|161651.5|161738.4|161622.9|23
1652089930000|2022-05-09 09:52:10|161761.5|161631.5|161738.7|161648.7|161766.6|161656.9|161730.7|161631.5|35
1652089940000|2022-05-09 09:52:20|161739.5|161649.5|161731.5|161641.5|161751.8|161650.3|161730.9|161621.5|32
1652089950000|2022-05-09 09:52:30|161733|161643|161752.1|161622.1|161754.1|161646.4|161733|161616.8|35
1652089960000|2022-05-09 09:52:40|161752|161622|161757.9|161627.9|161761.4|161644|161728.8|161622|31
1652089970000|2022-05-09 09:52:50|161757.8|161627.8|161755.3|161625.3|161758.1|161647.7|161731|161621.5|33
1652089980000|2022-05-09 09:53:00|161755.1|161625.1|161753.2|161623.2|161760.7|161630.7|161751.4|161621.4|29
1652089990000|2022-05-09 09:53:10|161754.3|161624.3|161738.1|161648.1|161756.4|161649.7|161737.4|161623.5|28
1652090000000|2022-05-09 09:53:20|161738.7|161648.7|161809.9|161719.9|161834.4|161723|161738.6|161632.3|34
1652090010000|2022-05-09 09:53:30|161807.9|161717.9|161813.1|161723.1|161813.1|161723.1|161806.8|161716.8|20
1652090020000|2022-05-09 09:53:40|161813.2|161723.2|161808.4|161718.4|161813.5|161723.5|161805.9|161715.9|27
1652090030000|2022-05-09 09:53:50|161807.9|161717.9|161812.4|161722.4|161813.5|161723.5|161807.4|161717.4|21
1652090040000|2022-05-09 09:54:00|161813.9|161723.9|161825.9|161695.9|161828.1|161723.9|161802.3|161695.3|27
1652090050000|2022-05-09 09:54:10|161824.7|161694.7|161826.9|161696.9|161827.4|161697.4|161822.9|161692.9|19
1652090060000|2022-05-09 09:54:20|161826.1|161696.1|161835.7|161705.7|161839.5|161722.5|161810.4|161695.3|24
1652090070000|2022-05-09 09:54:30|161835.9|161705.9|161871.7|161781.7|161872.9|161782.9|161833.8|161703.8|29
1652090080000|2022-05-09 09:54:40|161871.1|161781.1|161869.4|161779.4|161872.9|161782.9|161869|161779|27
1652090090000|2022-05-09 09:54:50|161872|161782|161872.9|161782.9|161873.3|161783.3|161866.7|161776.7|35
1652090100000|2022-05-09 09:55:00|161872.4|161782.4|161878.4|161788.4|161879.2|161789.2|161871.9|161781.9|36
1652090110000|2022-05-09 09:55:10|161879.1|161789.1|161869|161779|161896.3|161789.9|161860.3|161766.3|35
1652090120000|2022-05-09 09:55:20|161867.8|161777.8|161864.1|161774.1|161868|161778|161861.8|161771.8|33
1652090130000|2022-05-09 09:55:30|161864.3|161774.3|161856.3|161766.3|161876.7|161778.6|161855.4|161746.7|29
1652090140000|2022-05-09 09:55:40|161859.7|161769.7|161848.1|161758.1|161863.3|161773.3|161844.9|161754.9|29
1652090150000|2022-05-09 09:55:50|161847.8|161757.8|161852.4|161762.4|161885.4|161776.5|161847.8|161755.4|38
1652090160000|2022-05-09 09:56:00|161853.3|161763.3|161851.6|161761.6|161856|161766|161849.6|161759.6|31
1652090170000|2022-05-09 09:56:10|161851.3|161761.3|161866.7|161736.7|161880.2|161761.3|161835.2|161726.2|33
1652090180000|2022-05-09 09:56:20|161863.8|161733.8|161870|161740|161878.4|161759.9|161847.3|161733.6|35
1652090190000|2022-05-09 09:56:30|161870.4|161740.4|161850.3|161720.3|161873.9|161743.9|161843.5|161713.5|34
1652090200000|2022-05-09 09:56:40|161845.8|161715.8|161845.9|161715.9|161848.7|161718.7|161841|161711|23
1652090210000|2022-05-09 09:56:50|161846.6|161716.6|161843.2|161713.2|161850.8|161720.8|161842.6|161712.6|16
1652090220000|2022-05-09 09:57:00|161844.3|161714.3|161862.5|161732.5|161864.6|161734.6|161840.4|161710.4|32
1652090230000|2022-05-09 09:57:10|161873.1|161743.1|161878.8|161748.8|161879.2|161758.7|161846.3|161738.6|34
1652090240000|2022-05-09 09:57:20|161878.7|161748.7|161875|161745|161878.7|161748.7|161871.1|161741.1|32
1652090250000|2022-05-09 09:57:30|161875.4|161745.4|161876.9|161746.9|161877.4|161747.4|161871.9|161741.9|33
1652090260000|2022-05-09 09:57:40|161875.5|161745.5|161861.1|161731.1|161875.5|161763.3|161833.1|161725.3|33
1652090270000|2022-05-09 09:57:50|161862|161732|161862.1|161732.1|161864.2|161734.2|161860.5|161730.5|19
1652090280000|2022-05-09 09:58:00|161861.6|161731.6|161866.2|161736.2|161867.1|161737.1|161859.2|161729.2|20
1652090290000|2022-05-09 09:58:10|161857.1|161727.1|161793.7|161663.7|161860.6|161730.6|161786.3|161656.3|32
1652090300000|2022-05-09 09:58:20|161788.6|161658.6|161809.3|161679.3|161810|161680|161781|161651|35
1652090310000|2022-05-09 09:58:30|161789.4|161659.4|161723.9|161593.9|161789.4|161659.4|161715.9|161585.9|36
1652090320000|2022-05-09 09:58:40|161724|161594|161722.9|161592.9|161736.7|161606.7|161722.9|161592.9|32
1652090330000|2022-05-09 09:58:50|161723.5|161593.5|161714.2|161584.2|161727.4|161597.4|161712.6|161582.6|29
1652090340000|2022-05-09 09:59:00|161712.2|161582.2|161671.7|161541.7|161712.2|161582.2|161669.8|161539.8|33
1652090350000|2022-05-09 09:59:10|161671.6|161541.6|161629.2|161499.2|161672.5|161556.3|161622.1|161492.1|35
1652090360000|2022-05-09 09:59:20|161625.3|161495.3|161640.1|161510.1|161641.7|161511.7|161612.6|161482.6|32
1652090370000|2022-05-09 09:59:30|161640.2|161510.2|161632.5|161502.5|161642.8|161512.8|161630.6|161500.6|28
1652090380000|2022-05-09 09:59:40|161631.6|161501.6|161648.9|161518.9|161648.9|161536.8|161626.8|161501.6|25
1652090390000|2022-05-09 09:59:50|161649|161519|161647.5|161517.5|161649|161540|161628.1|161514.8|17
1652090400000|2022-05-09 10:00:00|161647.4|161517.4|161644.4|161514.4|161648.9|161518.9|161644.1|161514.1|22
1652090410000|2022-05-09 10:00:10|161643.1|161513.1|161625.5|161535.5|161648.3|161539.6|161624.9|161513.1|26
1652090420000|2022-05-09 10:00:20|161625.6|161535.6|161628|161538|161628|161538|161622.8|161532.8|28
1652090430000|2022-05-09 10:00:30|161628.6|161538.6|161631.3|161541.3|161653.6|161544.8|161628.1|161521.3|26
1652090440000|2022-05-09 10:00:40|161632.3|161542.3|161656.2|161526.2|161656.8|161546.6|161631.4|161525.5|26
1652090450000|2022-05-09 10:00:50|161655.8|161525.8|161633.8|161543.8|161656.8|161544.5|161632|161525|24
1652090460000|2022-05-09 10:01:00|161634.2|161544.2|161635|161545|161636.7|161546.7|161632.1|161542.1|16
1652090470000|2022-05-09 10:01:10|161636.2|161546.2|161631.8|161541.8|161636.2|161546.2|161631.5|161541.5|16
1652090480000|2022-05-09 10:01:20|161632.6|161542.6|161625|161535|161659|161549.3|161625|161526.2|29
1652090490000|2022-05-09 10:01:30|161624.7|161534.7|161627.5|161537.5|161646.6|161538.8|161622.7|161514.4|32
1652090500000|2022-05-09 10:01:40|161628.1|161538.1|161634.7|161544.7|161634.7|161544.7|161627.9|161537.9|25
1652090510000|2022-05-09 10:01:50|161633.8|161543.8|161635.1|161545.1|161635.2|161545.2|161633.8|161543.8|13
1652090520000|2022-05-09 10:02:00|161634|161544|161633.9|161543.9|161634|161544|161632.4|161542.4|12
1652090530000|2022-05-09 10:02:10|161633.1|161543.1|161630.1|161540.1|161633.4|161543.4|161630.1|161540.1|16
1652090540000|2022-05-09 10:02:20|161630.5|161540.5|161616.3|161486.3|161646.4|161540.5|161590.4|161481.8|29
1652090550000|2022-05-09 10:02:30|161613.8|161483.8|161581.3|161491.3|161613.8|161492.8|161577.3|161471.3|30
1652090560000|2022-05-09 10:02:40|161582.3|161492.3|161630.2|161500.2|161637.9|161525.9|161581.6|161484|26
1652090570000|2022-05-09 10:02:50|161611.8|161521.8|161631.7|161501.7|161632.3|161521.8|161611.7|161501|13
1652090580000|2022-05-09 10:03:00|161604.8|161514.8|161621.3|161491.3|161621.9|161514.8|161598.5|161487.3|17
1652090590000|2022-05-09 10:03:10|161622|161492|161618.2|161488.2|161622|161509.5|161598.6|161486.9|16
1652090600000|2022-05-09 10:03:20|161619.8|161489.8|161615.8|161485.8|161625.3|161495.3|161614.3|161484.3|33
1652090610000|2022-05-09 10:03:30|161616|161486|161600.3|161510.3|161622.1|161516.8|161596.5|161484.4|32
1652090620000|2022-05-09 10:03:40|161601.3|161511.3|161596.2|161506.2|161601.3|161511.3|161589.5|161499.5|27
1652090630000|2022-05-09 10:03:50|161596.3|161506.3|161590.9|161500.9|161596.3|161506.3|161589.6|161499.6|16
1652090640000|2022-05-09 10:04:00|161589.6|161499.6|161590.5|161500.5|161591.7|161501.7|161588.9|161498.9|15
1652090650000|2022-05-09 10:04:10|161590.8|161500.8|161627.5|161497.5|161628.8|161512.9|161590.8|161492.8|26
1652090660000|2022-05-09 10:04:20|161627|161497|161651.9|161521.9|161651.9|161529.6|161618.7|161496.8|23
1652090670000|2022-05-09 10:04:30|161656.1|161526.1|161641.5|161511.5|161656.2|161541.9|161618.8|161510.7|28
1652090680000|2022-05-09 10:04:40|161640.9|161510.9|161629.7|161499.7|161643|161513|161628.7|161498.7|23
1652090690000|2022-05-09 10:04:50|161629.2|161499.2|161620.8|161490.8|161630.1|161500.1|161620.8|161490.8|17
1652090700000|2022-05-09 10:05:00|161620.6|161490.6|161623.4|161493.4|161626.1|161496.1|161619.8|161489.8|26
1652090710000|2022-05-09 10:05:10|161582.9|161492.9|161586.4|161456.4|161594.4|161492.9|161575.5|161456.4|28
1652090720000|2022-05-09 10:05:20|161587.1|161457.1|161580.6|161450.6|161587.9|161470.4|161560.4|161446.1|29
1652090730000|2022-05-09 10:05:30|161580.3|161450.3|161578.1|161448.1|161580.3|161450.3|161574.7|161444.7|26
1652090740000|2022-05-09 10:05:40|161576.6|161446.6|161591.9|161461.9|161595.2|161465.2|161576.6|161446.6|15
1652090750000|2022-05-09 10:05:50|161592.9|161462.9|161592.1|161462.1|161601.6|161471.6|161591.6|161461.6|31
1652090760000|2022-05-09 10:06:00|161593.3|161463.3|161593|161463|161593.3|161463.3|161590|161460|25
1652090770000|2022-05-09 10:06:10|161593.2|161463.2|161591.5|161461.5|161593.6|161463.6|161590.2|161460.2|19
1652090780000|2022-05-09 10:06:20|161589.4|161459.4|161568.9|161478.9|161591.7|161479.4|161567.6|161459.4|17
1652090790000|2022-05-09 10:06:30|161568.5|161478.5|161568|161478|161570|161480|161564.4|161474.4|22
1652090800000|2022-05-09 10:06:40|161567.8|161477.8|161576|161486|161576|161486|161565|161475|15
1652090810000|2022-05-09 10:06:50|161574.7|161484.7|161575.3|161485.3|161575.3|161485.3|161564.3|161474.3|10
1652090820000|2022-05-09 10:07:00|161562.2|161472.2|161571.8|161481.8|161571.8|161481.8|161562.2|161472.2|13
1652090830000|2022-05-09 10:07:10|161571.6|161481.6|161593.2|161463.2|161593.4|161483.9|161560.5|161454|25
1652090840000|2022-05-09 10:07:20|161559.5|161469.5|161592.4|161462.4|161592.4|161483.5|161559.5|161449.6|18
1652090850000|2022-05-09 10:07:30|161590.9|161460.9|161548.7|161418.7|161590.9|161474.8|161530.2|161412.5|32
1652090860000|2022-05-09 10:07:40|161548.2|161418.2|161551.9|161461.9|161572.9|161461.9|161541.4|161416.3|31
1652090870000|2022-05-09 10:07:50|161546.5|161456.5|161581.4|161451.4|161582|161471.3|161545|161449.5|26
1652090880000|2022-05-09 10:08:00|161580.6|161450.6|161573.6|161443.6|161582.6|161452.6|161566.5|161436.5|33
1652090890000|2022-05-09 10:08:10|161573.4|161443.4|161578.7|161448.7|161583.1|161453.1|161573.1|161443.1|29
1652090900000|2022-05-09 10:08:20|161578|161448|161576.8|161446.8|161579.3|161449.3|161575.6|161445.6|20
1652090910000|2022-05-09 10:08:30|161577.3|161447.3|161552.6|161422.6|161577.3|161447.3|161546.2|161416.2|32
1652090920000|2022-05-09 10:08:40|161551.5|161421.5|161565.5|161435.5|161568.7|161438.7|161551.5|161421.5|35
1652090930000|2022-05-09 10:08:50|161570.5|161440.5|161569.7|161439.7|161576|161446|161566.5|161436.5|31
1652090940000|2022-05-09 10:09:00|161569.9|161439.9|161562.9|161432.9|161573.8|161443.8|161561.7|161431.7|29
1652090950000|2022-05-09 10:09:10|161562.2|161432.2|161563.2|161433.2|161564|161434|161562.1|161432.1|17
1652090960000|2022-05-09 10:09:20|161563.5|161433.5|161558.3|161428.3|161565.7|161435.7|161558.3|161428.3|23
1652090970000|2022-05-09 10:09:30|161555.7|161425.7|161554.3|161424.3|161557.5|161427.5|161552.9|161422.9|27
1652090980000|2022-05-09 10:09:40|161553.7|161423.7|161543.8|161413.8|161553.8|161423.8|161542|161412|33
1652090990000|2022-05-09 10:09:50|161544.1|161414.1|161545.4|161415.4|161546|161416|161541|161411|32
1652091000000|2022-05-09 10:10:00|161544.8|161414.8|161521.5|161431.5|161548.6|161436|161521.5|161412.6|33
1652091010000|2022-05-09 10:10:10|161519.2|161429.2|161521.8|161431.8|161527.3|161437.3|161517.2|161427.2|34
1652091020000|2022-05-09 10:10:20|161521.5|161431.5|161552|161422|161553.3|161443.5|161520.1|161420.9|30
1652091030000|2022-05-09 10:10:30|161551.8|161421.8|161550.5|161420.5|161552.3|161422.3|161546.8|161416.8|25
1652091040000|2022-05-09 10:10:40|161550.4|161420.4|161548.4|161418.4|161550.4|161439.2|161525.9|161413.2|27
1652091050000|2022-05-09 10:10:50|161548.6|161418.6|161550.8|161420.8|161554.3|161424.3|161546.2|161416.2|35
1652091060000|2022-05-09 10:11:00|161549.9|161419.9|161526.5|161436.5|161550.8|161438.8|161523.6|161414.5|29
1652091070000|2022-05-09 10:11:10|161530.4|161440.4|161523.3|161433.3|161531.8|161441.8|161523.3|161433.3|27
1652091080000|2022-05-09 10:11:20|161523.2|161433.2|161519.7|161429.7|161527.5|161437.5|161519.7|161429.7|25
1652091090000|2022-05-09 10:11:30|161524|161434|161528.3|161438.3|161533.9|161443.9|161522.2|161432.2|36
1652091100000|2022-05-09 10:11:40|161528.6|161438.6|161527.3|161437.3|161532.8|161442.8|161526.2|161436.2|31
1652091110000|2022-05-09 10:11:50|161528.9|161438.9|161639.9|161509.9|161650.5|161520.5|161528.3|161426.1|33
1652091120000|2022-05-09 10:12:00|161639.7|161509.7|161647.5|161517.5|161651.7|161521.7|161639.7|161509.7|33
1652091130000|2022-05-09 10:12:10|161648.8|161518.8|161636.6|161506.6|161652.2|161522.2|161632.4|161502.4|34
1652091140000|2022-05-09 10:12:20|161635.9|161505.9|161641.4|161511.4|161642.5|161512.5|161635.9|161505.9|28
1652091150000|2022-05-09 10:12:30|161641.6|161511.6|161624.9|161494.9|161642.6|161512.6|161623.9|161493.9|31
1652091160000|2022-05-09 10:12:40|161624.8|161494.8|161575.8|161445.8|161626.2|161496.2|161547.8|161417.8|31
1652091170000|2022-05-09 10:12:50|161578.6|161448.6|161573.6|161443.6|161578.6|161448.6|161572.1|161442.1|19
1652091180000|2022-05-09 10:13:00|161574|161444|161565.8|161435.8|161575.4|161445.4|161562.6|161432.6|25
1652091190000|2022-05-09 10:13:10|161585.8|161455.8|161594.1|161464.1|161598.7|161468.7|161585.8|161455.8|25
1652091200000|2022-05-09 10:13:20|161601.5|161471.5|161598.5|161468.5|161606.6|161476.6|161594.3|161464.3|34
1652091210000|2022-05-09 10:13:30|161598.8|161468.8|161604.7|161474.7|161605.8|161475.8|161598.8|161468.8|24
1652091220000|2022-05-09 10:13:40|161603.8|161473.8|161610.1|161480.1|161611.2|161481.2|161603.8|161473.8|19
1652091230000|2022-05-09 10:13:50|161610.9|161480.9|161617|161527|161634.7|161527.8|161609.7|161479.7|27
1652091240000|2022-05-09 10:14:00|161616.4|161526.4|161595|161505|161616.5|161526.5|161594.5|161504.5|26
1652091250000|2022-05-09 10:14:10|161594.7|161504.7|161611.6|161521.6|161611.6|161521.6|161594.4|161504.4|27
1652091260000|2022-05-09 10:14:20|161611.3|161521.3|161637|161507|161638.6|161523.3|161609|161496.2|35
1652091270000|2022-05-09 10:14:30|161636.7|161506.7|161634.7|161504.7|161636.7|161522.4|161603.9|161498.9|25
1652091280000|2022-05-09 10:14:40|161633.9|161503.9|161600|161470|161634|161505.9|161574.6|161466.3|31
1652091290000|2022-05-09 10:14:50|161600.2|161470.2|161598.2|161468.2|161619.1|161505.6|161582.6|161466.9|28
1652091300000|2022-05-09 10:15:00|161583.8|161453.8|161515.4|161425.4|161583.8|161453.8|161504|161403.3|34
1652091310000|2022-05-09 10:15:10|161515.9|161425.9|161565.2|161435.2|161575.3|161458.1|161515.3|161425.3|21
1652091320000|2022-05-09 10:15:20|161565.8|161435.8|161599.2|161469.2|161601.8|161471.8|161544.1|161433.4|27
1652091330000|2022-05-09 10:15:30|161600.7|161470.7|161662.3|161532.3|161673.2|161543.2|161600|161470|37
1652091340000|2022-05-09 10:15:40|161660.8|161530.8|161660.7|161530.7|161665.7|161535.7|161655.1|161525.1|24
1652091350000|2022-05-09 10:15:50|161660.5|161530.5|161658.6|161528.6|161660.6|161530.6|161657.7|161527.7|18
1652091360000|2022-05-09 10:16:00|161658.2|161528.2|161641.7|161551.7|161660.4|161551.7|161640.1|161527.4|16
1652091370000|2022-05-09 10:16:10|161641.6|161551.6|161643.1|161553.1|161644.2|161554.2|161641.6|161551.6|16
1652091380000|2022-05-09 10:16:20|161636.6|161546.6|161617.7|161527.7|161688|161558|161617.7|161503.2|23
1652091390000|2022-05-09 10:16:30|161618.7|161528.7|161615|161525|161618.7|161528.7|161613.6|161523.6|20
1652091400000|2022-05-09 10:16:40|161620.6|161530.6|161636.5|161546.5|161665.9|161552.3|161620.6|161510.5|18
1652091410000|2022-05-09 10:16:50|161637.7|161547.7|161637.7|161507.7|161648.1|161549.6|161628.7|161506.8|20
1652091420000|2022-05-09 10:17:00|161637.3|161507.3|161647.3|161517.3|161647.3|161517.3|161634.7|161504.7|22
1652091430000|2022-05-09 10:17:10|161647.1|161517.1|161643.3|161553.3|161666|161554.3|161641.5|161517.1|27
1652091440000|2022-05-09 10:17:20|161633.5|161543.5|161642.7|161552.7|161645.7|161555.7|161627|161537|22
1652091450000|2022-05-09 10:17:30|161642.5|161552.5|161608.9|161518.9|161644.5|161554.5|161606|161516|22
1652091460000|2022-05-09 10:17:40|161611.7|161521.7|161609.5|161519.5|161611.7|161521.7|161605.6|161515.6|19
1652091470000|2022-05-09 10:17:50|161617.7|161527.7|161598.4|161508.4|161617.7|161527.7|161594|161504|32
1652091480000|2022-05-09 10:18:00|161599.3|161509.3|161579.3|161489.3|161606.3|161516.3|161576.6|161486.6|25
1652091490000|2022-05-09 10:18:10|161600.9|161510.9|161595.9|161505.9|161601.6|161511.6|161580.5|161490.5|25
1652091500000|2022-05-09 10:18:20|161595.4|161505.4|161593.3|161503.3|161595.4|161505.4|161590.7|161500.7|7
1652091510000|2022-05-09 10:18:30|161593.5|161503.5|161595.7|161505.7|161596.6|161506.6|161593.5|161503.5|14
1652091520000|2022-05-09 10:18:40|161597.1|161507.1|161592.4|161502.4|161615.1|161508.4|161589.5|161484|19
1652091530000|2022-05-09 10:18:50|161606.7|161516.7|161637.6|161507.6|161637.6|161522.9|161606.7|161490.3|19
1652091540000|2022-05-09 10:19:00|161636.3|161506.3|161669|161539|161669.5|161557.3|161633.7|161503.7|19
1652091550000|2022-05-09 10:19:10|161669.4|161539.4|161686.5|161596.5|161710|161598.1|161669.4|161539.4|31
1652091560000|2022-05-09 10:19:20|161686.8|161596.8|161738.3|161608.3|161738.3|161615.8|161683|161593|28
1652091570000|2022-05-09 10:19:30|161736.5|161606.5|161770.5|161640.5|161770.5|161640.5|161735|161605|20
1652091580000|2022-05-09 10:19:40|161766.9|161636.9|161761.4|161631.4|161774.8|161644.8|161761.4|161631.4|28
1652091590000|2022-05-09 10:19:50|161761.5|161631.5|161742.1|161652.1|161761.7|161652.1|161741.4|161631.1|16
1652091600000|2022-05-09 10:20:00|161742|161652|161691.2|161601.2|161773.9|161657.7|161691.2|161599.2|29
1652091610000|2022-05-09 10:20:10|161684.6|161594.6|161720.3|161590.3|161720.3|161599.8|161684.6|161579.4|32
1652091620000|2022-05-09 10:20:20|161722.5|161592.5|161729.2|161599.2|161736.3|161606.3|161716.6|161586.6|24
1652091630000|2022-05-09 10:20:30|161731|161601|161735.5|161605.5|161736.4|161606.4|161731|161601|11
1652091640000|2022-05-09 10:20:40|161734.1|161604.1|161735.5|161605.5|161736.2|161606.2|161732.7|161602.7|17
1652091650000|2022-05-09 10:20:50|161736|161606|161716.4|161626.4|161737.6|161626.4|161716.4|161605.8|12
1652091660000|2022-05-09 10:21:00|161719.1|161629.1|161717.2|161627.2|161719.1|161629.1|161715.8|161625.8|14
1652091670000|2022-05-09 10:21:10|161717.8|161627.8|161752.7|161622.7|161754.7|161639.8|161717.6|161617.1|17
1652091680000|2022-05-09 10:21:20|161752.9|161622.9|161771.2|161641.2|161775.1|161658.2|161748.2|161620.9|28
1652091690000|2022-05-09 10:21:30|161774.4|161644.4|161766.7|161676.7|161790.3|161678.6|161754.9|161643.3|29
1652091700000|2022-05-09 10:21:40|161766|161676|161765.8|161675.8|161766|161676|161758.2|161668.2|26
1652091710000|2022-05-09 10:21:50|161766.3|161676.3|161767.7|161677.7|161772.2|161682.2|161766.3|161676.3|24
1652091720000|2022-05-09 10:22:00|161768.7|161678.7|161757.2|161667.2|161773.1|161683.1|161757.2|161667.2|19
1652091730000|2022-05-09 10:22:10|161759.6|161669.6|161793.2|161663.2|161799.1|161694.8|161755.3|161663.2|28
1652091740000|2022-05-09 10:22:20|161793.3|161663.3|161889.2|161759.2|161893|161763|161792.9|161662.9|29
1652091750000|2022-05-09 10:22:30|161888.1|161758.1|161886.5|161756.5|161889.5|161759.5|161884.9|161754.9|25
1652091760000|2022-05-09 10:22:40|161887.2|161757.2|161891.1|161761.1|161891.1|161761.1|161886.3|161756.3|36
1652091770000|2022-05-09 10:22:50|161891.7|161761.7|161889|161759|161891.7|161777.6|161867.3|161749|37
1652091780000|2022-05-09 10:23:00|161888.4|161758.4|161878.2|161748.2|161889.4|161759.4|161878.2|161748.2|35
1652091790000|2022-05-09 10:23:10|161882.3|161752.3|161881.2|161751.2|161890.5|161760.5|161877.4|161747.4|37
1652091800000|2022-05-09 10:23:20|161880.3|161750.3|161879|161749|161884.6|161773.9|161862.8|161749|33
1652091810000|2022-05-09 10:23:30|161879.1|161749.1|161874.2|161744.2|161883|161772.6|161852.4|161744.2|36
1652091820000|2022-05-09 10:23:40|161876.7|161746.7|161872|161742|161883.1|161772.5|161851.8|161739.7|37
1652091830000|2022-05-09 10:23:50|161870.8|161740.8|161827.4|161737.4|161892.4|161781.9|161825.8|161717|34
1652091840000|2022-05-09 10:24:00|161836|161706|161847.3|161717.3|161847.3|161717.3|161829.6|161699.6|39
1652091850000|2022-05-09 10:24:10|161847.9|161717.9|161851.3|161721.3|161851.6|161721.6|161847.9|161717.9|23
1652091860000|2022-05-09 10:24:20|161849.9|161719.9|161847.6|161717.6|161853.1|161723.1|161847.4|161717.4|24
1652091870000|2022-05-09 10:24:30|161847.5|161717.5|161852.4|161722.4|161852.6|161722.6|161845.9|161715.9|24
1652091880000|2022-05-09 10:24:40|161852.1|161722.1|161834.3|161744.3|161852.1|161744.9|161828|161718.1|33
1652091890000|2022-05-09 10:24:50|161834|161744|161835.4|161745.4|161839|161749|161833.4|161743.4|28
1652091900000|2022-05-09 10:25:00|161835.8|161745.8|161868.5|161738.5|161871.5|161755.4|161835.5|161735.3|36
1652091910000|2022-05-09 10:25:10|161868.9|161738.9|161869.7|161739.7|161872.1|161742.1|161868.3|161738.3|26
1652091920000|2022-05-09 10:25:20|161869.5|161739.5|161861.5|161731.5|161870.5|161740.5|161861.1|161731.1|22
1652091930000|2022-05-09 10:25:30|161861.3|161731.3|161842.9|161752.9|161862.5|161757|161839.6|161731.1|29
1652091940000|2022-05-09 10:25:40|161844|161754|161852|161762|161853|161763|161841.1|161751.1|33
1652091950000|2022-05-09 10:25:50|161851.3|161761.3|161845|161755|161865.5|161761.3|161843.9|161735.5|30
1652091960000|2022-05-09 10:26:00|161845.2|161755.2|161844.9|161754.9|161846.3|161756.3|161843.8|161753.8|30
1652091970000|2022-05-09 10:26:10|161844.8|161754.8|161849.3|161759.3|161855.5|161765.5|161844.8|161754.8|27
1652091980000|2022-05-09 10:26:20|161848.8|161758.8|161856.1|161766.1|161856.1|161766.1|161845.9|161755.9|30
1652091990000|2022-05-09 10:26:30|161857.2|161767.2|161858|161768|161858|161768|161852.3|161762.3|32
1652092000000|2022-05-09 10:26:40|161857.6|161767.6|161854.2|161764.2|161859.5|161769.5|161854.1|161764.1|32
1652092010000|2022-05-09 10:26:50|161854.7|161764.7|161862.4|161772.4|161869.5|161779.5|161854.5|161764.5|30
1652092020000|2022-05-09 10:27:00|161864.7|161774.7|161860.3|161770.3|161864.7|161774.7|161859.4|161769.4|29
1652092030000|2022-05-09 10:27:10|161860.1|161770.1|161876.8|161746.8|161883.3|161772.4|161859.7|161745.9|35
1652092040000|2022-05-09 10:27:20|161877|161747|161881.2|161751.2|161883.5|161753.5|161877|161747|26
1652092050000|2022-05-09 10:27:30|161881.4|161751.4|162002.8|161872.8|162007.3|161877.3|161881.4|161751.4|38
1652092060000|2022-05-09 10:27:40|162000.7|161870.7|161996.7|161866.7|162000.7|161870.7|161995.3|161865.3|32
1652092070000|2022-05-09 10:27:50|161997.4|161867.4|162005.3|161875.3|162005.3|161875.3|161996.5|161866.5|27
1652092080000|2022-05-09 10:28:00|162005.8|161875.8|161987.1|161897.1|162007.3|161899|161985.8|161875.5|25
1652092090000|2022-05-09 10:28:10|161986.8|161896.8|162061.4|161931.4|162068.9|161938.9|161981.1|161867|26
1652092100000|2022-05-09 10:28:20|162065.4|161935.4|162062.1|161932.1|162072.4|161942.4|162061.9|161931.9|23
1652092110000|2022-05-09 10:28:30|162062.4|161932.4|162083.9|161953.9|162093.3|161963.3|162059.8|161929.8|31
1652092120000|2022-05-09 10:28:40|162083.8|161953.8|162024.9|161934.9|162084.3|161954.3|162024.9|161913.6|29
1652092130000|2022-05-09 10:28:50|162022|161932|162017.2|161927.2|162039.2|161932|162015.4|161905.5|36
1652092140000|2022-05-09 10:29:00|162017.7|161927.7|162025.5|161895.5|162029.3|161929|162016.2|161893.9|28
1652092150000|2022-05-09 10:29:10|162025.6|161895.6|162025.6|161895.6|162026.7|161916.3|162004.2|161895.1|20
1652092160000|2022-05-09 10:29:20|162025.5|161895.5|162025.5|161895.5|162026.5|161896.5|162025.3|161895.3|18
1652092170000|2022-05-09 10:29:30|162025.9|161895.9|162000.7|161910.7|162026.9|161915.5|162000.7|161892|22
1652092180000|2022-05-09 10:29:40|162002.5|161912.5|162015.1|161885.1|162016.8|161913.8|161996.9|161885.1|20
1652092190000|2022-05-09 10:29:50|162016.1|161886.1|162000.8|161870.8|162016.3|161886.3|161995.8|161865.8|26
1652092200000|2022-05-09 10:30:00|162001.7|161871.7|161999.9|161869.9|162002.3|161890.6|161979.3|161868.1|19
1652092210000|2022-05-09 10:30:10|162000.1|161870.1|162002.5|161872.5|162002.5|161872.5|161999.6|161869.6|15
1652092220000|2022-05-09 10:30:20|162002.3|161872.3|161976.5|161846.5|162002.9|161879|161956.9|161845.4|20
1652092230000|2022-05-09 10:30:30|161976.8|161846.8|161978.5|161848.5|161979.6|161869.2|161954.6|161845.8|20
1652092240000|2022-05-09 10:30:40|161978.7|161848.7|161981.2|161851.2|161982.9|161872.9|161962.2|161848.7|17
1652092250000|2022-05-09 10:30:50|161981.3|161851.3|161977|161847|161981.5|161851.5|161977|161847|11
1652092260000|2022-05-09 10:31:00|161976.9|161846.9|161965.3|161875.3|161987.4|161881.3|161964.9|161846.9|34
1652092270000|2022-05-09 10:31:10|161964.8|161874.8|161959.9|161869.9|161964.9|161874.9|161959.1|161869.1|27
1652092280000|2022-05-09 10:31:20|161959.5|161869.5|161977.9|161887.9|161994.2|161889.3|161959.5|161864.2|33
1652092290000|2022-05-09 10:31:30|161977.6|161887.6|162013.5|161923.5|162019.2|161929.2|161976.4|161886.4|29
1652092300000|2022-05-09 10:31:40|162014.7|161924.7|162013.2|161923.2|162034.4|161925|162013.1|161899.7|29
1652092310000|2022-05-09 10:31:50|162012.7|161922.7|162000.1|161910.1|162020.4|161922.7|161996.3|161885.7|32
1652092320000|2022-05-09 10:32:00|162000|161910|161992.4|161902.4|162003.8|161913.8|161991.4|161901.4|22
1652092330000|2022-05-09 10:32:10|161992.5|161902.5|161991|161901|161992.9|161902.9|161989.5|161899.5|24
1652092340000|2022-05-09 10:32:20|161991.1|161901.1|161995|161905|162013.2|161905.5|161990.4|161881.7|31
1652092350000|2022-05-09 10:32:30|161994.8|161904.8|161994.3|161904.3|161997.8|161907.8|161993.7|161903.7|23
1652092360000|2022-05-09 10:32:40|161994.5|161904.5|162002.5|161912.5|162002.9|161912.9|161994.1|161904.1|28
1652092370000|2022-05-09 10:32:50|162002.2|161912.2|162006.3|161916.3|162011.9|161921.9|161998.4|161908.4|33
1652092380000|2022-05-09 10:33:00|162005.1|161915.1|162009.1|161919.1|162010.7|161920.7|162004.5|161914.5|33
1652092390000|2022-05-09 10:33:10|162008.6|161918.6|162101.1|162011.1|162102.2|162012.2|162008.6|161918.6|40
1652092400000|2022-05-09 10:33:20|162099.7|162009.7|162108.7|162018.7|162113.6|162023.6|162099.2|162009.2|36
1652092410000|2022-05-09 10:33:30|162108.9|162018.9|162096.7|162006.7|162108.9|162018.9|162096.7|162006.7|33
1652092420000|2022-05-09 10:33:40|162102.6|162012.6|162101.6|162011.6|162103.8|162013.8|162100.5|162010.5|32
1652092430000|2022-05-09 10:33:50|162101.9|162011.9|162127.7|161997.7|162127.7|162016.8|162100.5|161994.7|30
1652092440000|2022-05-09 10:34:00|162124.7|161994.7|162105.5|162015.5|162128|162018.1|162105.3|161994.7|24
1652092450000|2022-05-09 10:34:10|162105.6|162015.6|162102.4|162012.4|162107.3|162017.3|162100.9|162010.9|27
1652092460000|2022-05-09 10:34:20|162102.7|162012.7|162100.1|162010.1|162102.7|162012.7|162098.3|162008.3|24
1652092470000|2022-05-09 10:34:30|162099.3|162009.3|162099.9|162009.9|162101.8|162011.8|162096.7|162006.7|26
1652092480000|2022-05-09 10:34:40|162099|162009|162098.3|162008.3|162099|162009|162095.8|162005.8|21
1652092490000|2022-05-09 10:34:50|162097|162007|162111.5|161981.5|162119.5|162008.6|162096.5|161981.5|25
1652092500000|2022-05-09 10:35:00|162111.1|161981.1|162106.3|161976.3|162112.3|161982.3|162105|161975|25
1652092510000|2022-05-09 10:35:10|162092.8|161962.8|162037.4|161907.4|162092.8|161962.8|161994.6|161883.8|34
1652092520000|2022-05-09 10:35:20|162037.5|161907.5|162062.8|161932.8|162069.5|161939.5|162037.5|161907.5|35
1652092530000|2022-05-09 10:35:30|162061.7|161931.7|162062.5|161932.5|162063.2|161933.2|162060.1|161930.1|29
1652092540000|2022-05-09 10:35:40|162061.7|161931.7|162064.2|161934.2|162064.7|161934.7|162060.4|161930.4|26
1652092550000|2022-05-09 10:35:50|162064.9|161934.9|162058|161928|162068|161959.1|162046.5|161928|20
1652092560000|2022-05-09 10:36:00|162057.2|161927.2|162056.7|161926.7|162064.1|161934.1|162056.5|161926.5|31
1652092570000|2022-05-09 10:36:10|162057.6|161927.6|162059.6|161929.6|162060|161930|162056.4|161926.4|24
1652092580000|2022-05-09 10:36:20|162059.4|161929.4|162066.5|161936.5|162070.7|161940.7|162057.7|161927.7|27
1652092590000|2022-05-09 10:36:30|162068.7|161938.7|162056.4|161926.4|162068.7|161939.4|162018.1|161905.5|32
1652092600000|2022-05-09 10:36:40|162057.5|161927.5|162065.1|161935.1|162073.9|161943.9|162055|161925|26
1652092610000|2022-05-09 10:36:50|162059.4|161929.4|162052.7|161922.7|162059.4|161929.4|162052.2|161922.2|25
1652092620000|2022-05-09 10:37:00|162052.8|161922.8|162025.3|161935.3|162057.2|161940.4|162024.8|161921.6|20
1652092630000|2022-05-09 10:37:10|162026.7|161936.7|162030.7|161940.7|162051.5|161940.7|162026.7|161918|21
1652092640000|2022-05-09 10:37:20|162029.9|161939.9|162047.5|161957.5|162066.1|161961.2|162029|161934|22
1652092650000|2022-05-09 10:37:30|162046.8|161956.8|162050.6|161920.6|162055.3|161957.5|162029.4|161920.4|32
1652092660000|2022-05-09 10:37:40|162050.4|161920.4|161977.8|161847.8|162050.4|161920.4|161972.8|161842.8|38
1652092670000|2022-05-09 10:37:50|161978.8|161848.8|161972.8|161842.8|161984.1|161854.1|161971.7|161841.7|31
1652092680000|2022-05-09 10:38:00|161972.3|161842.3|161987.3|161857.3|161989.8|161859.8|161972.3|161842.3|32
1652092690000|2022-05-09 10:38:10|161986.8|161856.8|161980.7|161850.7|161988.1|161874.7|161959.8|161850.7|26
1652092700000|2022-05-09 10:38:20|161955.8|161865.8|161959.3|161869.3|161971.1|161881.1|161955.8|161865.8|34
1652092710000|2022-05-09 10:38:30|161957.8|161867.8|162009.2|161879.2|162014.6|161898.2|161957.8|161867.8|31
1652092720000|2022-05-09 10:38:40|162007.8|161877.8|161983.5|161853.5|162008.8|161878.8|161983|161853|36
1652092730000|2022-05-09 10:38:50|161967|161877|161976.4|161846.4|161980.4|161877|161967|161843.4|36
1652092740000|2022-05-09 10:39:00|161974.1|161844.1|161984.1|161854.1|161987.9|161857.9|161974.1|161844.1|32
1652092750000|2022-05-09 10:39:10|161984.2|161854.2|161982|161852|161984.2|161854.2|161980.3|161850.3|30
1652092760000|2022-05-09 10:39:20|161981.4|161851.4|161981.2|161851.2|161985|161855|161981.2|161851.2|16
1652092770000|2022-05-09 10:39:30|161981.3|161851.3|161978.3|161888.3|162002|161890.1|161967.9|161850|25
1652092780000|2022-05-09 10:39:40|161976.4|161886.4|161985.2|161855.2|161986.6|161889.6|161966|161851.4|37
1652092790000|2022-05-09 10:39:50|161985.8|161855.8|161985.4|161855.4|161996|161893|161971.4|161854.5|35
1652092800000|2022-05-09 10:40:00|161983.1|161853.1|161922.7|161832.7|161985.2|161855.2|161922.7|161808.6|32
1652092810000|2022-05-09 10:40:10|161923.9|161833.9|161954.3|161824.3|161954.7|161848.6|161921.7|161823.7|26
1652092820000|2022-05-09 10:40:20|161953.5|161823.5|161978.3|161888.3|161982|161888.3|161953.5|161823.5|29
1652092830000|2022-05-09 10:40:30|161981.8|161891.8|162024.4|161894.4|162028.9|161898.9|161981.8|161891.8|33
1652092840000|2022-05-09 10:40:40|162025.9|161895.9|162016.9|161886.9|162027.2|161909.9|161999.9|161881.7|31
1652092850000|2022-05-09 10:40:50|162015.6|161885.6|162023.7|161893.7|162023.7|161893.7|162013.5|161883.5|30
1652092860000|2022-05-09 10:41:00|162023.1|161893.1|162030.2|161900.2|162031.1|161901.1|162022.5|161892.5|24
1652092870000|2022-05-09 10:41:10|162028.4|161898.4|162031.3|161901.3|162034.6|161904.6|162025.2|161895.2|21
1652092880000|2022-05-09 10:41:20|162031.2|161901.2|162033|161903|162034.7|161904.7|162028.3|161898.3|17
1652092890000|2022-05-09 10:41:30|162032|161902|162021|161931|162032|161931|162009.1|161899.5|31
1652092900000|2022-05-09 10:41:40|162021.7|161931.7|162067.7|161937.7|162078.1|161948.1|162019.7|161909.2|34
1652092910000|2022-05-09 10:41:50|162068.1|161938.1|162055.2|161925.2|162075.5|161945.5|162049.6|161919.6|32
1652092920000|2022-05-09 10:42:00|162049.4|161919.4|162064.9|161934.9|162064.9|161934.9|162029.5|161899.5|31
1652092930000|2022-05-09 10:42:10|162065|161935|162052|161922|162106|161976|162044.1|161920.4|34
1652092940000|2022-05-09 10:42:20|162046.3|161916.3|162039.2|161909.2|162056.5|161933.9|162023.9|161907.4|33
1652092950000|2022-05-09 10:42:30|162040.5|161910.5|162032.9|161942.9|162052.1|161943.1|162032.9|161909.8|27
1652092960000|2022-05-09 10:42:40|162030.5|161940.5|162063|161933|162066|161948.3|162027.3|161917.9|29
1652092970000|2022-05-09 10:42:50|162059.8|161929.8|162094.2|161964.2|162100.5|161970.5|162059|161929|32
1652092980000|2022-05-09 10:43:00|162097.4|161967.4|162101.1|161971.1|162114.2|161984.2|162092.4|161962.4|37
1652092990000|2022-05-09 10:43:10|162100.8|161970.8|162097.3|161967.3|162100.8|161970.8|162093.1|161963.1|35
1652093000000|2022-05-09 10:43:20|162097.4|161967.4|162093.3|161963.3|162099.6|161969.6|162093.3|161963.3|30
1652093010000|2022-05-09 10:43:30|162093.4|161963.4|162080.2|161950.2|162093.4|161963.4|162077.9|161947.9|25
1652093020000|2022-05-09 10:43:40|162076.7|161946.7|162081|161951|162082.7|161952.7|162076.7|161946.7|25
1652093030000|2022-05-09 10:43:50|162081.7|161951.7|162022.4|161892.4|162082.3|161952.3|161995|161878.7|35
1652093040000|2022-05-09 10:44:00|162022.6|161892.6|162035.9|161905.9|162035.9|161905.9|162019.1|161889.1|26
1652093050000|2022-05-09 10:44:10|162035.8|161905.8|162035.3|161905.3|162037.9|161907.9|162035.3|161905.3|16
1652093060000|2022-05-09 10:44:20|162035.5|161905.5|162022|161892|162035.5|161905.5|162018.2|161888.2|28
1652093070000|2022-05-09 10:44:30|162021.3|161891.3|162023.7|161893.7|162028.6|161898.6|162021.2|161891.2|31
1652093080000|2022-05-09 10:44:40|162023.5|161893.5|162005.7|161875.7|162045.8|161915.8|162001.2|161871.2|39
1652093090000|2022-05-09 10:44:50|162001.5|161871.5|162004.7|161874.7|162006.6|161876.6|162001.5|161871.5|28
1652093100000|2022-05-09 10:45:00|162004.6|161874.6|161982.9|161852.9|162008.2|161878.2|161947|161833.2|31
1652093110000|2022-05-09 10:45:10|161981.9|161851.9|161987|161857|161992.6|161862.6|161978.5|161848.5|27
1652093120000|2022-05-09 10:45:20|161991.7|161861.7|161997.3|161867.3|162005.1|161875.1|161988|161858|33
1652093130000|2022-05-09 10:45:30|161997|161867|161950.6|161820.6|161997.2|161867.2|161926.8|161813.3|35
1652093140000|2022-05-09 10:45:40|161952.2|161822.2|161948.4|161818.4|161952.8|161822.8|161948.2|161818.2|32
1652093150000|2022-05-09 10:45:50|161948.2|161818.2|161947.6|161817.6|161953.6|161823.6|161946.6|161816.6|28
1652093160000|2022-05-09 10:46:00|161943.2|161813.2|161907.9|161817.9|161957.4|161830.3|161894.4|161785.2|35
1652093170000|2022-05-09 10:46:10|161907.7|161817.7|161937.7|161807.7|161940.9|161828.7|161905.9|161805.4|33
1652093180000|2022-05-09 10:46:20|161980.3|161850.3|161962.8|161832.8|161980.3|161850.3|161962|161832|28
1652093190000|2022-05-09 10:46:30|161962.9|161832.9|161971.9|161841.9|161973.3|161843.3|161962.6|161832.6|27
1652093200000|2022-05-09 10:46:40|161972.2|161842.2|161922.3|161792.3|161975.4|161845.4|161920.9|161792.3|23
1652093210000|2022-05-09 10:46:50|161919.9|161789.9|161897.2|161807.2|161923.3|161812.2|161894.9|161789.9|28
1652093220000|2022-05-09 10:47:00|161897.4|161807.4|161928.2|161798.2|161944.2|161829|161897.4|161798.2|32
1652093230000|2022-05-09 10:47:10|161928.5|161798.5|161931.8|161801.8|161936.9|161806.9|161928.4|161798.4|32
1652093240000|2022-05-09 10:47:20|161931.6|161801.6|161933|161803|161937|161807|161931.6|161801.6|23
1652093250000|2022-05-09 10:47:30|161932.9|161802.9|161927.1|161837.1|161942.7|161837.1|161923.9|161802.9|23
1652093260000|2022-05-09 10:47:40|161922.3|161832.3|161942.6|161812.6|161949.6|161832.3|161922.3|161808|28
1652093270000|2022-05-09 10:47:50|161940|161810|161943.5|161813.5|161943.5|161813.5|161937.6|161807.6|21
1652093280000|2022-05-09 10:48:00|161942.7|161812.7|161924.2|161834.2|161943.6|161834.2|161924.2|161810.6|19
1652093290000|2022-05-09 10:48:10|161932.7|161842.7|161930.2|161840.2|161947.8|161852.7|161921.3|161815.3|34
1652093300000|2022-05-09 10:48:20|161924.7|161834.7|161948.9|161818.9|161952.9|161840.4|161918.3|161814.8|34
1652093310000|2022-05-09 10:48:30|161949.1|161819.1|161927.5|161797.5|161953.3|161838.5|161905.4|161796.9|38
1652093320000|2022-05-09 10:48:40|161927|161797|161928.6|161798.6|161930|161800|161926.7|161796.7|29
1652093330000|2022-05-09 10:48:50|161909.3|161819.3|161926.8|161796.8|161929.8|161821.3|161903.7|161795.5|22
1652093340000|2022-05-09 10:49:00|161927.4|161797.4|161929.8|161799.8|161932.6|161802.6|161926.2|161796.2|25
1652093350000|2022-05-09 10:49:10|161930.3|161800.3|161929.3|161799.3|161931.8|161801.8|161920.5|161790.5|26
1652093360000|2022-05-09 10:49:20|161912.9|161822.9|161931.8|161801.8|161932.3|161822.9|161908.7|161799.5|26
1652093370000|2022-05-09 10:49:30|161926.7|161796.7|161925.8|161795.8|161927|161797|161922.1|161792.1|30
1652093380000|2022-05-09 10:49:40|161925.7|161795.7|161905.5|161815.5|161925.7|161817.8|161898.1|161788.3|26
1652093390000|2022-05-09 10:49:50|161906.1|161816.1|161901|161811|161911.9|161817.7|161888.3|161781.9|34
1652093400000|2022-05-09 10:50:00|161900.4|161810.4|161846.3|161716.3|161900.7|161810.7|161820.3|161703.6|37
1652093410000|2022-05-09 10:50:10|161840.4|161710.4|161858.4|161728.4|161858.4|161728.4|161837.9|161707.9|31
1652093420000|2022-05-09 10:50:20|161857.6|161727.6|161859|161729|161859.5|161729.5|161857.3|161727.3|29
1652093430000|2022-05-09 10:50:30|161859.1|161729.1|161858.5|161728.5|161860|161730|161857.6|161727.6|18
1652093440000|2022-05-09 10:50:40|161861.2|161731.2|161880.2|161790.2|161882.2|161792.2|161843|161730.1|33
1652093450000|2022-05-09 10:50:50|161881.3|161791.3|161907.3|161777.3|161907.3|161791.3|161881.3|161767.2|27
1652093460000|2022-05-09 10:51:00|161909|161779|161933.3|161803.3|161935.6|161805.6|161907.9|161777.9|34
1652093470000|2022-05-09 10:51:10|161932.7|161802.7|161998.7|161868.7|161999.4|161888.2|161932.7|161802.7|34
1652093480000|2022-05-09 10:51:20|162000.9|161870.9|161988.7|161858.7|162000.9|161870.9|161963.4|161833.4|34
1652093490000|2022-05-09 10:51:30|161987.1|161857.1|161995.3|161865.3|162002.9|161872.9|161974.5|161844.5|39
1652093500000|2022-05-09 10:51:40|161981.9|161851.9|161983.6|161893.6|162012.9|161899.9|161963.3|161849.4|31
1652093510000|2022-05-09 10:51:50|162010.9|161880.9|161998.8|161868.8|162010.9|161897.3|161978.6|161855.7|31
1652093520000|2022-05-09 10:52:00|161998|161868|162061.7|161931.7|162068.2|161954.2|161989.6|161867.2|34
1652093530000|2022-05-09 10:52:10|162065.3|161935.3|162038.3|161948.3|162079.5|161969.1|162038.3|161924.4|39
1652093540000|2022-05-09 10:52:20|162037.2|161947.2|162053.6|161963.6|162077|161967.7|162036|161936.2|33
1652093550000|2022-05-09 10:52:30|162052.4|161962.4|162043.4|161953.4|162060.3|161964.9|162029.3|161930.3|36
1652093560000|2022-05-09 10:52:40|162044.1|161954.1|162060.6|161930.6|162068.5|161956.4|162042.9|161926.6|37
1652093570000|2022-05-09 10:52:50|162059.5|161929.5|162057|161967|162074.8|161967|162045.4|161927.7|31
1652093580000|2022-05-09 10:53:00|162055.4|161965.4|162025.8|161935.8|162062|161965.4|162018.2|161928.1|39
1652093590000|2022-05-09 10:53:10|162023.2|161933.2|162005.3|161875.3|162048.5|161933.5|161979.9|161868.1|33
1652093600000|2022-05-09 10:53:20|162005.6|161875.6|162008.7|161878.7|162012.6|161898.9|161979.3|161863.2|37
1652093610000|2022-05-09 10:53:30|162007.1|161877.1|162034.3|161904.3|162045.2|161932.6|162002.9|161872.9|36
1652093620000|2022-05-09 10:53:40|162033.9|161903.9|162017|161887|162033.9|161909.3|161980.8|161887|32
1652093630000|2022-05-09 10:53:50|162019.3|161889.3|162019.9|161889.9|162020.8|161905.6|161994.2|161884.2|27
1652093640000|2022-05-09 10:54:00|162020.4|161890.4|162004.2|161874.2|162023.8|161893.8|161998.8|161868.8|27
1652093650000|2022-05-09 10:54:10|162004.9|161874.9|161992.4|161902.4|162014|161905.3|161992.4|161874.9|25
1652093660000|2022-05-09 10:54:20|161992.1|161902.1|162002.8|161912.8|162003.1|161913.1|161989.7|161899.7|21
1652093670000|2022-05-09 10:54:30|162003.1|161913.1|162006.3|161916.3|162007.1|161917.1|161996.2|161906.2|36
1652093680000|2022-05-09 10:54:40|162003.6|161913.6|162022.6|161892.6|162025.1|161915.6|161999.4|161891.9|29
1652093690000|2022-05-09 10:54:50|162021.8|161891.8|162006.3|161916.3|162021.8|161917.9|162000.2|161891|29
1652093700000|2022-05-09 10:55:00|162002.8|161912.8|162015.3|161885.3|162030.1|161933.1|161991.2|161880|35
1652093710000|2022-05-09 10:55:10|162014.6|161884.6|162015|161885|162018.8|161913.5|161990.7|161875|37
1652093720000|2022-05-09 10:55:20|162011.6|161881.6|162016.9|161886.9|162027|161914.8|161995.5|161880.2|31
1652093730000|2022-05-09 10:55:30|162016|161886|162010.5|161880.5|162019.4|161889.4|162009.6|161879.6|29
1652093740000|2022-05-09 10:55:40|162010.4|161880.4|162010.4|161920.4|162025.4|161925.4|162004.3|161879.1|33
1652093750000|2022-05-09 10:55:50|162010.3|161920.3|162001.5|161871.5|162010.3|161920.3|161976.1|161866.5|32
1652093760000|2022-05-09 10:56:00|162001|161871|161980.7|161890.7|162002.4|161892.2|161980.7|161871|25
1652093770000|2022-05-09 10:56:10|161981.8|161891.8|161958.5|161868.5|161981.8|161891.8|161942.3|161852.3|24
1652093780000|2022-05-09 10:56:20|161956.1|161866.1|161969.2|161879.2|162002.7|161881.2|161956.1|161858.8|26
1652093790000|2022-05-09 10:56:30|161969|161879|161948.1|161858.1|161974|161884|161937.6|161847.6|29
1652093800000|2022-05-09 10:56:40|161949|161859|161952.8|161862.8|161957.4|161867.4|161946.2|161856.2|32
1652093810000|2022-05-09 10:56:50|161952.6|161862.6|161954.9|161864.9|161955.1|161865.1|161950.1|161860.1|24
1652093820000|2022-05-09 10:57:00|161955.5|161865.5|161942.9|161852.9|161957|161867|161939.2|161849.2|24
1652093830000|2022-05-09 10:57:10|161943.7|161853.7|162017.8|161927.8|162024.4|161927.8|161943.7|161853.7|36
1652093840000|2022-05-09 10:57:20|162014.3|161924.3|162021.7|161931.7|162041.7|161931.7|162009.7|161906.5|26
1652093850000|2022-05-09 10:57:30|162020.4|161930.4|161956.8|161866.8|162030.5|161932.2|161956.8|161866.8|35
1652093860000|2022-05-09 10:57:40|161959|161869|161955.2|161865.2|161962.5|161872.5|161954.2|161864.2|32
1652093870000|2022-05-09 10:57:50|161961.4|161871.4|161963.2|161873.2|161997.3|161877.1|161961.4|161848.4|32
1652093880000|2022-05-09 10:58:00|161965.7|161875.7|161982.9|161852.9|161982.9|161880.8|161957.5|161852.4|28
1652093890000|2022-05-09 10:58:10|162023.7|161933.7|162076.9|161946.9|162088.8|161968.2|162023.7|161925.3|38
1652093900000|2022-05-09 10:58:20|162078.6|161948.6|162050.4|161920.4|162078.6|161966.1|162034.5|161917.6|35
1652093910000|2022-05-09 10:58:30|162046.1|161916.1|162041.8|161911.8|162048.6|161938.6|162016.4|161910.3|31
1652093920000|2022-05-09 10:58:40|162043.5|161913.5|162007.6|161877.6|162043.5|161931.5|161977|161866.9|36
1652093930000|2022-05-09 10:58:50|162010.8|161880.8|162003.6|161873.6|162026.7|161896.7|161964.1|161850.8|31
1652093940000|2022-05-09 10:59:00|162007.4|161877.4|162047.3|161917.3|162048|161927.3|162007.4|161877.4|40
1652093950000|2022-05-09 10:59:10|162040.8|161910.8|162045.8|161915.8|162051.8|161921.8|162032.3|161902.3|38
1652093960000|2022-05-09 10:59:20|162046.4|161916.4|162027.9|161937.9|162052.8|161962.8|162027|161908.3|31
1652093970000|2022-05-09 10:59:30|162030.9|161940.9|162047|161917|162056|161958.3|162015.5|161908.3|38
1652093980000|2022-05-09 10:59:40|162045.3|161915.3|162010.4|161920.4|162050.5|161936.5|162006|161908.5|36
1652093990000|2022-05-09 10:59:50|162011.5|161921.5|162028.7|161938.7|162032.3|161942.3|162011.5|161921.5|34
1652094000000|2022-05-09 11:00:00|162026.3|161936.3|162077.3|161947.3|162087.8|161976.8|162024.8|161914.6|36
1652094010000|2022-05-09 11:00:10|162079.2|161949.2|162074.3|161944.3|162084.7|161954.7|162074.3|161944.3|32
1652094020000|2022-05-09 11:00:20|162074.9|161944.9|162131|162001|162137.9|162026.6|162074.9|161944.9|35
1652094030000|2022-05-09 11:00:30|162133.9|162003.9|162121.2|161991.2|162133.9|162014.6|162102|161986.7|30
1652094040000|2022-05-09 11:00:40|162121.9|161991.9|162117.1|161987.1|162123.5|162005.9|162093.2|161983.8|26
1652094050000|2022-05-09 11:00:50|162117.3|161987.3|162116|161986|162119.6|161989.6|162113.9|161983.9|22
1652094060000|2022-05-09 11:01:00|162114.5|161984.5|162133.6|162003.6|162133.6|162015|162102.8|161984.5|27
1652094070000|2022-05-09 11:01:10|162131.1|162001.1|162134.7|162004.7|162137.8|162025.3|162108.5|161998.4|34
1652094080000|2022-05-09 11:01:20|162135.9|162005.9|162144|162014|162147.1|162035.5|162100.9|161988.8|30
1652094090000|2022-05-09 11:01:30|162147|162017|162220.4|162130.4|162229.6|162135.3|162146.3|162017|36
1652094100000|2022-05-09 11:01:40|162218.8|162128.8|162366.1|162236.1|162373.4|162254.2|162218.8|162128.8|37
1652094110000|2022-05-09 11:01:50|162346.9|162256.9|162359.1|162229.1|162373.1|162256.9|162346.9|162219.6|40
1652094120000|2022-05-09 11:02:00|162359|162229|162363.1|162233.1|162363.1|162233.1|162351.1|162221.1|28
1652094130000|2022-05-09 11:02:10|162362.4|162232.4|162356.4|162226.4|162363.3|162233.3|162356.4|162226.4|26
1652094140000|2022-05-09 11:02:20|162355|162225|162357.1|162227.1|162361.2|162231.2|162345.8|162215.8|28
1652094150000|2022-05-09 11:02:30|162339.8|162249.8|162336.2|162206.2|162371.4|162261.2|162315.8|162206.2|40
1652094160000|2022-05-09 11:02:40|162329|162199|162342|162212|162343.3|162227.1|162309.8|162199|27
1652094170000|2022-05-09 11:02:50|162342.4|162212.4|162331.8|162201.8|162342.4|162232.9|162314.9|162197.7|35
1652094180000|2022-05-09 11:03:00|162331.6|162201.6|162330.3|162200.3|162333.3|162224.9|162306.7|162194.6|31
1652094190000|2022-05-09 11:03:10|162331.1|162201.1|162326.5|162196.5|162332.3|162202.3|162323.7|162193.7|27
1652094200000|2022-05-09 11:03:20|162327|162197|162329.1|162199.1|162330.2|162200.2|162324.3|162194.3|25
1652094210000|2022-05-09 11:03:30|162328.3|162198.3|162309.4|162219.4|162343|162229.6|162306.1|162196.4|24
1652094220000|2022-05-09 11:03:40|162310.2|162220.2|162310.4|162220.4|162317.9|162227.9|162306|162216|15
1652094230000|2022-05-09 11:03:50|162309.3|162219.3|162317|162227|162322.6|162232.6|162309.3|162219.3|23
1652094240000|2022-05-09 11:04:00|162312.5|162222.5|162313.2|162223.2|162320.9|162230.9|162312.3|162222.3|17
1652094250000|2022-05-09 11:04:10|162313.6|162223.6|162315.6|162225.6|162320.5|162230.5|162313.5|162223.5|20
1652094260000|2022-05-09 11:04:20|162317.6|162227.6|162313.3|162223.3|162317.6|162227.6|162313.3|162223.3|14
1652094270000|2022-05-09 11:04:30|162318.2|162228.2|162312.6|162222.6|162320.3|162230.3|162310.3|162220.3|25
1652094280000|2022-05-09 11:04:40|162313|162223|162320.5|162230.5|162325.8|162235.8|162313|162223|29
1652094290000|2022-05-09 11:04:50|162320.8|162230.8|162318.9|162228.9|162323.1|162233.1|162318.9|162228.9|19
1652094300000|2022-05-09 11:05:00|162320.8|162230.8|162313.5|162223.5|162324.4|162234.4|162311.8|162221.8|30
1652094310000|2022-05-09 11:05:10|162314.9|162224.9|162313.8|162223.8|162327.2|162237.2|162312.8|162222.8|35
1652094320000|2022-05-09 11:05:20|162312.6|162222.6|162315.5|162225.5|162340.7|162250.7|162312.6|162222.6|25
1652094330000|2022-05-09 11:05:30|162316.1|162226.1|162328.6|162238.6|162330.3|162240.3|162316.1|162226.1|27
1652094340000|2022-05-09 11:05:40|162329.3|162239.3|162328.3|162238.3|162329.9|162239.9|162323.9|162233.9|15
1652094350000|2022-05-09 11:05:50|162327.3|162237.3|162315.8|162225.8|162337.6|162247.6|162314.8|162224.8|24
1652094360000|2022-05-09 11:06:00|162316.6|162226.6|162313.6|162223.6|162318.9|162228.9|162304.8|162214.8|26
1652094370000|2022-05-09 11:06:10|162312.6|162222.6|162314|162224|162317.4|162227.4|162310.5|162220.5|25
1652094380000|2022-05-09 11:06:20|162313.7|162223.7|162292.1|162202.1|162313.7|162223.7|162291|162201|27
1652094390000|2022-05-09 11:06:30|162296.9|162206.9|162311.5|162221.5|162312.4|162222.4|162291.9|162201.9|32
1652094400000|2022-05-09 11:06:40|162309.1|162219.1|162308.1|162218.1|162315.3|162225.3|162306.6|162216.6|26
1652094410000|2022-05-09 11:06:50|162307.5|162217.5|162302.8|162212.8|162317.6|162219.1|162298.7|162185.5|24
1652094420000|2022-05-09 11:07:00|162303.6|162213.6|162309.1|162219.1|162309.7|162219.7|162302.4|162212.4|30
1652094430000|2022-05-09 11:07:10|162308.4|162218.4|162317.2|162227.2|162317.2|162227.2|162303.3|162213.3|34
1652094440000|2022-05-09 11:07:20|162316.3|162226.3|162308.8|162218.8|162323.8|162233.8|162308.3|162218.3|33
1652094450000|2022-05-09 11:07:30|162309.2|162219.2|162306.9|162216.9|162310|162220|162305.7|162215.7|24
1652094460000|2022-05-09 11:07:40|162308.3|162218.3|162306.9|162216.9|162309.7|162219.7|162303.8|162213.8|14
1652094470000|2022-05-09 11:07:50|162306.7|162216.7|162303.6|162213.6|162307.4|162217.4|162303.4|162213.4|13
1652094480000|2022-05-09 11:08:00|162303.4|162213.4|162307.9|162217.9|162310.8|162220.8|162300.1|162210.1|18
1652094490000|2022-05-09 11:08:10|162309.3|162219.3|162311.7|162221.7|162312.8|162222.8|162308.5|162218.5|20
1652094500000|2022-05-09 11:08:20|162311.5|162221.5|162312.3|162222.3|162312.3|162222.3|162308.5|162218.5|20
1652094510000|2022-05-09 11:08:30|162312|162222|162312.6|162222.6|162314.4|162224.4|162311.6|162221.6|20
1652094520000|2022-05-09 11:08:40|162312.4|162222.4|162313.4|162223.4|162315.5|162225.5|162312.4|162222.4|18
1652094530000|2022-05-09 11:08:50|162313.5|162223.5|162314.1|162224.1|162315.6|162225.6|162312.4|162222.4|16
1652094540000|2022-05-09 11:09:00|162314.6|162224.6|162314|162224|162315.9|162225.9|162313.5|162223.5|16
1652094550000|2022-05-09 11:09:10|162313.3|162223.3|162312.6|162222.6|162314.9|162224.9|162307.9|162217.9|24
1652094560000|2022-05-09 11:09:20|162313.1|162223.1|162317.2|162227.2|162319.7|162229.7|162312.3|162222.3|28
1652094570000|2022-05-09 11:09:30|162317.5|162227.5|162320.8|162230.8|162321|162231|162314.7|162224.7|24
1652094580000|2022-05-09 11:09:40|162320.1|162230.1|162310.6|162220.6|162323.7|162233.7|162309.7|162219.7|29
1652094590000|2022-05-09 11:09:50|162313|162223|162327.2|162237.2|162328.2|162238.2|162311.4|162221.4|32
1652094600000|2022-05-09 11:10:00|162327.1|162237.1|162332.4|162242.4|162334|162244|162324.3|162234.3|33
1652094610000|2022-05-09 11:10:10|162332.2|162242.2|162372.3|162242.3|162372.3|162275.7|162332.2|162241.8|34
1652094620000|2022-05-09 11:10:20|162375.4|162245.4|162362.2|162232.2|162375.4|162254.3|162331.7|162228.8|28
1652094630000|2022-05-09 11:10:30|162361.2|162231.2|162414.4|162324.4|162415.3|162325.3|162335|162231.2|36
1652094640000|2022-05-09 11:10:40|162415.2|162325.2|162409.7|162319.7|162423.8|162333.8|162406.2|162316.2|32
1652094650000|2022-05-09 11:10:50|162408|162318|162407.6|162317.6|162433.5|162320.4|162401.4|162296.1|32
1652094660000|2022-05-09 11:11:00|162407.9|162317.9|162415.6|162325.6|162416.1|162326.1|162406.5|162316.5|25
1652094670000|2022-05-09 11:11:10|162416.4|162326.4|162423.5|162333.5|162427.8|162337.8|162415.3|162325.3|33
1652094680000|2022-05-09 11:11:20|162423.9|162333.9|162488.2|162398.2|162492.4|162402.4|162423.9|162333.9|37
1652094690000|2022-05-09 11:11:30|162487.9|162397.9|162484.2|162394.2|162490.9|162400.9|162484.2|162394.2|36
1652094700000|2022-05-09 11:11:40|162484.6|162394.6|162486.4|162396.4|162487.3|162397.3|162482.1|162392.1|30
1652094710000|2022-05-09 11:11:50|162486.6|162396.6|162480.6|162390.6|162487|162397|162476|162386|25
1652094720000|2022-05-09 11:12:00|162481.1|162391.1|162473.7|162383.7|162492.9|162391.4|162473.7|162362.9|29
1652094730000|2022-05-09 11:12:10|162477.3|162387.3|162467.1|162377.1|162481.9|162391.9|162465.3|162375.3|22
1652094740000|2022-05-09 11:12:20|162467.9|162377.9|162470.7|162380.7|162476.5|162386.5|162467.8|162377.8|26
1652094750000|2022-05-09 11:12:30|162470.6|162380.6|162467.6|162377.6|162494.8|162389.8|162465.7|162359.2|28
1652094760000|2022-05-09 11:12:40|162469.3|162379.3|162487.8|162357.8|162488.6|162379.3|162464.8|162355.4|18
1652094770000|2022-05-09 11:12:50|162486.2|162356.2|162473.5|162383.5|162491.6|162383.7|162468.5|162355.3|26
1652094780000|2022-05-09 11:13:00|162492.3|162362.3|162529.3|162439.3|162539.5|162449.5|162492.3|162362.3|33
1652094790000|2022-05-09 11:13:10|162526.9|162436.9|162530.7|162440.7|162536.1|162446.1|162524.9|162434.9|32
1652094800000|2022-05-09 11:13:20|162529.9|162439.9|162528.5|162438.5|162532.9|162442.9|162528.5|162438.5|31
1652094810000|2022-05-09 11:13:30|162528.8|162438.8|162517.8|162427.8|162535.3|162445.3|162517.8|162427.8|35
1652094820000|2022-05-09 11:13:40|162517.4|162427.4|162517.3|162427.3|162522.5|162432.5|162516.8|162426.8|38
1652094830000|2022-05-09 11:13:50|162517.5|162427.5|162447.5|162357.5|162521.1|162431.1|162441.1|162351.1|33
1652094840000|2022-05-09 11:14:00|162449.5|162359.5|162431.9|162341.9|162462.3|162372.3|162430.8|162340.8|36
1652094850000|2022-05-09 11:14:10|162424.7|162334.7|162424.7|162334.7|162445.5|162338.1|162423.2|162314|31
1652094860000|2022-05-09 11:14:20|162425.3|162335.3|162454.3|162324.3|162459.8|162353.9|162394|162304|32
1652094870000|2022-05-09 11:14:30|162453.7|162323.7|162450.5|162360.5|162473.5|162365.3|162450.5|162323.7|27
1652094880000|2022-05-09 11:14:40|162450|162360|162454|162364|162455.6|162365.6|162449.5|162359.5|21
1652094890000|2022-05-09 11:14:50|162454.8|162364.8|162464.9|162374.9|162480.8|162382.4|162452.7|162350.8|28
1652094900000|2022-05-09 11:15:00|162464.6|162374.6|162474.5|162344.5|162487.7|162375.1|162456.9|162344.1|25
1652094910000|2022-05-09 11:15:10|162474.8|162344.8|162456.9|162366.9|162476.5|162374.4|162447.7|162340.8|31
1652094920000|2022-05-09 11:15:20|162457.1|162367.1|162475.3|162345.3|162478.4|162367.5|162456|162345.1|25
1652094930000|2022-05-09 11:15:30|162476.5|162346.5|162454.8|162364.8|162477.8|162364.8|162454.3|162342.9|29
1652094940000|2022-05-09 11:15:40|162454.9|162364.9|162474.7|162344.7|162486.6|162377.8|162454.2|162344|30
1652094950000|2022-05-09 11:15:50|162475.8|162345.8|162473.4|162343.4|162479.7|162349.7|162473.1|162343.1|33
1652094960000|2022-05-09 11:16:00|162474.6|162344.6|162506.1|162416.1|162535.9|162421.6|162474|162344|31
1652094970000|2022-05-09 11:16:10|162505.6|162415.6|162512.6|162422.6|162518.3|162428.3|162505.2|162415.2|33
1652094980000|2022-05-09 11:16:20|162518.8|162428.8|162520.6|162430.6|162520.6|162430.6|162513.1|162423.1|24
1652094990000|2022-05-09 11:16:30|162520.4|162430.4|162517.1|162427.1|162520.4|162430.4|162512.6|162422.6|27
1652095000000|2022-05-09 11:16:40|162516.2|162426.2|162511.7|162421.7|162516.6|162426.6|162511.5|162421.5|18
1652095010000|2022-05-09 11:16:50|162511.3|162421.3|162513.5|162423.5|162516|162426|162509.5|162419.5|20
1652095020000|2022-05-09 11:17:00|162514.5|162424.5|162539.5|162449.5|162540.8|162450.8|162507.6|162417.6|20
1652095030000|2022-05-09 11:17:10|162538.9|162448.9|162734.4|162604.4|162735.4|162605.4|162535|162445|31
1652095040000|2022-05-09 11:17:20|162724.5|162594.5|162717.4|162587.4|162726.5|162596.5|162714.4|162584.4|35
1652095050000|2022-05-09 11:17:30|162716.9|162586.9|162714.6|162584.6|162723.7|162593.7|162714.6|162584.6|26
1652095060000|2022-05-09 11:17:40|162715.8|162585.8|162712.9|162582.9|162720.3|162590.3|162666|162552.4|25
1652095070000|2022-05-09 11:17:50|162714|162584|162723.3|162593.3|162726.6|162596.6|162714|162584|34
1652095080000|2022-05-09 11:18:00|162721.7|162591.7|162724.8|162594.8|162725.7|162595.7|162716|162586|33
1652095090000|2022-05-09 11:18:10|162724.4|162594.4|162720.3|162590.3|162727.9|162597.9|162716.4|162586.4|32
1652095100000|2022-05-09 11:18:20|162699.5|162609.5|162701.3|162611.3|162704.1|162614.1|162698.5|162608.5|30
1652095110000|2022-05-09 11:18:30|162701|162611|162701.1|162611.1|162703.2|162613.2|162700.4|162610.4|27
1652095120000|2022-05-09 11:18:40|162700.5|162610.5|162698.6|162608.6|162700.9|162610.9|162692.6|162602.6|36
1652095130000|2022-05-09 11:18:50|162698.3|162608.3|162695.1|162605.1|162700.4|162610.4|162693.8|162603.8|23
1652095140000|2022-05-09 11:19:00|162694.6|162604.6|162690.4|162600.4|162715.3|162604.6|162687.8|162585.3|27
1652095150000|2022-05-09 11:19:10|162688.6|162598.6|162712.5|162582.5|162712.5|162602.2|162688.4|162582.5|27
1652095160000|2022-05-09 11:19:20|162713.5|162583.5|162710.6|162580.6|162717.3|162587.3|162708.8|162578.8|28
1652095170000|2022-05-09 11:19:30|162710.3|162580.3|162710.7|162580.7|162712.5|162582.5|162709.9|162579.9|24
1652095180000|2022-05-09 11:19:40|162710.8|162580.8|162694.8|162604.8|162715|162604.8|162694.8|162578|18
1652095190000|2022-05-09 11:19:50|162695.5|162605.5|162695.8|162605.8|162698.4|162608.4|162693.5|162603.5|25
1652095200000|2022-05-09 11:20:00|162696|162606|162700.1|162610.1|162701.9|162611.9|162696|162606|25
1652095210000|2022-05-09 11:20:10|162700.7|162610.7|162716.8|162586.8|162721.8|162611.3|162695.9|162586.8|31
1652095220000|2022-05-09 11:20:20|162718.3|162588.3|162717.2|162587.2|162723.2|162593.2|162716.4|162586.4|30
1652095230000|2022-05-09 11:20:30|162717.7|162587.7|162717.8|162587.8|162718.8|162588.8|162712.1|162582.1|26
1652095240000|2022-05-09 11:20:40|162717.6|162587.6|162702.5|162612.5|162719.7|162612.9|162694.8|162585.6|29
1652095250000|2022-05-09 11:20:50|162703.7|162613.7|162728.9|162598.9|162737|162613.7|162703.7|162595.9|38
1652095260000|2022-05-09 11:21:00|162728.6|162598.6|162731.5|162601.5|162742.8|162612.8|162721.7|162591.7|35
1652095270000|2022-05-09 11:21:10|162732.6|162602.6|162705.3|162615.3|162732.6|162617.5|162683.4|162587.3|31
1652095280000|2022-05-09 11:21:20|162704.1|162614.1|162720.2|162590.2|162731.2|162615.6|162701.2|162590.2|24
1652095290000|2022-05-09 11:21:30|162720.3|162590.3|162743.9|162613.9|162760|162655.7|162707.3|162590.3|33
1652095300000|2022-05-09 11:21:40|162744.6|162614.6|162752|162622|162753.8|162623.8|162741.8|162611.8|30
1652095310000|2022-05-09 11:21:50|162752.1|162622.1|162766.1|162636.1|162768.5|162656.9|162746.9|162622.1|32
1652095320000|2022-05-09 11:22:00|162769.9|162639.9|162744|162614|162769.9|162639.9|162738.8|162608.8|39
1652095330000|2022-05-09 11:22:10|162748|162618|162739.3|162609.3|162748.5|162618.5|162730.9|162600.9|32
1652095340000|2022-05-09 11:22:20|162739.6|162609.6|162735.7|162605.7|162743.6|162613.6|162734.3|162604.3|30
1652095350000|2022-05-09 11:22:30|162738.6|162608.6|162743.9|162613.9|162749.6|162638|162722.5|162605.7|30
1652095360000|2022-05-09 11:22:40|162743.7|162613.7|162759.3|162629.3|162765|162651.4|162735.9|162613.3|34
1652095370000|2022-05-09 11:22:50|162759.2|162629.2|162761.9|162631.9|162763.8|162633.8|162758.4|162628.4|35
1652095380000|2022-05-09 11:23:00|162761|162631|162765|162635|162765|162635|162758.8|162628.8|25
1652095390000|2022-05-09 11:23:10|162765.2|162635.2|162737.1|162607.1|162765.3|162655.6|162716|162607.1|29
1652095400000|2022-05-09 11:23:20|162737.2|162607.2|162731.1|162601.1|162737.3|162622|162708.6|162600.5|22
1652095410000|2022-05-09 11:23:30|162730.1|162600.1|162733|162603|162734.4|162604.4|162730.1|162600.1|27
1652095420000|2022-05-09 11:23:40|162733.1|162603.1|162719.3|162629.3|162740.7|162632.5|162718.5|162602.5|27
1652095430000|2022-05-09 11:23:50|162718.5|162628.5|162735.1|162605.1|162738.9|162629.7|162715.2|162602.5|32
1652095440000|2022-05-09 11:24:00|162737|162607|162731.2|162601.2|162737.8|162607.8|162729.4|162599.4|30
1652095450000|2022-05-09 11:24:10|162734.9|162604.9|162733.3|162603.3|162735.9|162605.9|162732.8|162602.8|24
1652095460000|2022-05-09 11:24:20|162733.4|162603.4|162741.1|162611.1|162743|162632.7|162708.8|162603.4|38
1652095470000|2022-05-09 11:24:30|162741.3|162611.3|162733.6|162603.6|162741.3|162626.6|162713.1|162602.1|25
1652095480000|2022-05-09 11:24:40|162733.7|162603.7|162722.1|162592.1|162733.8|162603.8|162722|162592|28
1652095490000|2022-05-09 11:24:50|162724.5|162594.5|162705.5|162575.5|162725.5|162595.5|162682.7|162572.1|30
1652095500000|2022-05-09 11:25:00|162707.9|162577.9|162694.3|162564.3|162707.9|162585.1|162668.8|162556|34
1652095510000|2022-05-09 11:25:10|162694.2|162564.2|162692.5|162562.5|162696|162584.5|162672.7|162562.5|23
1652095520000|2022-05-09 11:25:20|162692.9|162562.9|162701.8|162611.8|162704.5|162614.5|162688.6|162561.2|27
1652095530000|2022-05-09 11:25:30|162706.6|162616.6|162697.6|162607.6|162706.6|162616.6|162693.5|162603.5|25
1652095540000|2022-05-09 11:25:40|162697.1|162607.1|162693.8|162603.8|162708.8|162618.8|162686.7|162596.7|29
1652095550000|2022-05-09 11:25:50|162701.1|162611.1|162686.4|162596.4|162712.2|162611.1|162681.4|162573.7|24
1652095560000|2022-05-09 11:26:00|162686|162596|162689.4|162559.4|162695.1|162596|162669.1|162557.3|27
1652095570000|2022-05-09 11:26:10|162689.9|162559.9|162667.9|162577.9|162697.6|162584.4|162659|162559.9|25
1652095580000|2022-05-09 11:26:20|162666.5|162576.5|162687.4|162557.4|162692.2|162582.4|162666.5|162555.1|16
1652095590000|2022-05-09 11:26:30|162693.8|162563.8|162691.6|162561.6|162693.8|162583.1|162665.6|162557|13
1652095600000|2022-05-09 11:26:40|162689.5|162559.5|162663|162573|162691.6|162579.7|162662.7|162559.5|18
1652095610000|2022-05-09 11:26:50|162662.9|162572.9|162661.8|162571.8|162668.6|162578.6|162661.8|162571.8|17
1652095620000|2022-05-09 11:27:00|162662|162572|162664.5|162574.5|162665.6|162575.6|162661.4|162571.4|20
1652095630000|2022-05-09 11:27:10|162663.5|162573.5|162668.9|162578.9|162670.7|162580.7|162659.6|162569.6|26
1652095640000|2022-05-09 11:27:20|162669|162579|162673.5|162583.5|162676.5|162586.5|162668.7|162578.7|17
1652095650000|2022-05-09 11:27:30|162674.5|162584.5|162675.8|162585.8|162679|162589|162671.7|162581.7|19
1652095660000|2022-05-09 11:27:40|162676.5|162586.5|162682.4|162552.4|162687|162590.6|162664.4|162548.4|18
1652095670000|2022-05-09 11:27:50|162675.6|162545.6|162657.6|162567.6|162680.7|162568.9|162655.6|162545.6|12
1652095680000|2022-05-09 11:28:00|162660.9|162570.9|162655.1|162565.1|162660.9|162570.9|162654.5|162564.5|16
1652095690000|2022-05-09 11:28:10|162654.9|162564.9|162647.3|162557.3|162662|162572|162643.1|162553.1|11
1652095700000|2022-05-09 11:28:20|162643.7|162553.7|162652.2|162562.2|162659|162569|162643.7|162553.7|13
1652095710000|2022-05-09 11:28:30|162633.7|162503.7|162617.9|162527.9|162645.6|162532.4|162612.5|162503.7|29
1652095720000|2022-05-09 11:28:40|162616|162526|162614.1|162484.1|162623.9|162526|162596.7|162483.5|31
1652095730000|2022-05-09 11:28:50|162617.3|162487.3|162621.2|162491.2|162624.8|162506|162594.3|162484.1|27
1652095740000|2022-05-09 11:29:00|162621.5|162491.5|162621.7|162491.7|162627.6|162497.6|162620.9|162490.9|31
1652095750000|2022-05-09 11:29:10|162621.9|162491.9|162624.4|162494.4|162626.2|162496.2|162620.1|162490.1|27
1652095760000|2022-05-09 11:29:20|162626|162496|162628|162498|162630.7|162533.9|162603.4|162493.9|24
1652095770000|2022-05-09 11:29:30|162628.5|162498.5|162635.6|162505.6|162641|162511|162628.5|162498.5|21
1652095780000|2022-05-09 11:29:40|162634.9|162504.9|162637.4|162507.4|162643.2|162513.2|162634.6|162504.6|23
1652095790000|2022-05-09 11:29:50|162637|162507|162655.6|162525.6|162655.6|162540.6|162618.6|162499.1|26
1652095800000|2022-05-09 11:30:00|162654.6|162524.6|162648.8|162518.8|162654.6|162524.6|162645.8|162515.8|19
1652095810000|2022-05-09 11:30:10|162647.3|162517.3|162652.1|162522.1|162654.9|162524.9|162645.4|162515.4|23
1652095820000|2022-05-09 11:30:20|162652.9|162522.9|162658.9|162528.9|162672.6|162560.8|162642.1|162521.9|25
1652095830000|2022-05-09 11:30:30|162656.4|162526.4|162654.1|162524.1|162659.1|162529.1|162653.4|162523.4|22
1652095840000|2022-05-09 11:30:40|162654.8|162524.8|162654.7|162524.7|162655.7|162525.7|162653.6|162523.6|19
1652095850000|2022-05-09 11:30:50|162659.4|162529.4|162617|162527|162663.4|162533.4|162614.3|162510.8|21
1652095860000|2022-05-09 11:31:00|162616.7|162526.7|162614.6|162484.6|162625.8|162535.8|162594.8|162481.4|24
1652095870000|2022-05-09 11:31:10|162609.3|162479.3|162600|162510|162619.3|162510.1|162593.5|162473.7|30
1652095880000|2022-05-09 11:31:20|162599.9|162509.9|162619.4|162489.4|162622.6|162510|162599.7|162484|26
1652095890000|2022-05-09 11:31:30|162617.2|162487.2|162624.1|162494.1|162626.7|162496.7|162611.9|162481.9|25
1652095900000|2022-05-09 11:31:40|162622.1|162492.1|162611.5|162481.5|162623.5|162493.5|162611.5|162481.5|28
1652095910000|2022-05-09 11:31:50|162611.7|162481.7|162601.9|162471.9|162615.6|162485.6|162601.9|162471.9|29
1652095920000|2022-05-09 11:32:00|162602.5|162472.5|162575.3|162445.3|162607.1|162477.1|162550.1|162436.9|28
1652095930000|2022-05-09 11:32:10|162571.7|162441.7|162567.1|162437.1|162575.1|162462.8|162549.4|162434.8|26
1652095940000|2022-05-09 11:32:20|162567.2|162437.2|162579.3|162449.3|162583.5|162453.5|162538.6|162430.7|23
1652095950000|2022-05-09 11:32:30|162577.8|162447.8|162590|162460|162590|162460|162575.6|162445.6|18
1652095960000|2022-05-09 11:32:40|162591|162461|162589.3|162459.3|162597.3|162467.3|162589.3|162459.3|24
1652095970000|2022-05-09 11:32:50|162589.9|162459.9|162588.4|162458.4|162595.2|162465.2|162586.2|162456.2|25
1652095980000|2022-05-09 11:33:00|162588.7|162458.7|162595.7|162465.7|162595.7|162465.7|162586.7|162456.7|27
1652095990000|2022-05-09 11:33:10|162593.1|162463.1|162590.6|162460.6|162598.8|162468.8|162589.3|162459.3|18
1652096000000|2022-05-09 11:33:20|162590.2|162460.2|162556.9|162466.9|162590.5|162470.4|162551|162451.9|27
1652096010000|2022-05-09 11:33:30|162558.4|162468.4|162555.3|162465.3|162558.4|162468.4|162550.1|162460.1|16
1652096020000|2022-05-09 11:33:40|162556|162466|162554.7|162464.7|162556|162466|162552.6|162462.6|11
1652096030000|2022-05-09 11:33:50|162555.2|162465.2|162550.8|162460.8|162562|162472|162545.9|162455.9|20
1652096040000|2022-05-09 11:34:00|162547.6|162457.6|162582.8|162452.8|162584.1|162469.6|162543.2|162438.6|30
1652096050000|2022-05-09 11:34:10|162578.4|162448.4|162583.9|162453.9|162585.5|162455.5|162574.2|162444.2|24
1652096060000|2022-05-09 11:34:20|162584.3|162454.3|162584.7|162454.7|162586.3|162456.3|162579.6|162449.6|18
1652096070000|2022-05-09 11:34:30|162584.6|162454.6|162584.4|162454.4|162586.3|162456.3|162582.7|162452.7|23
1652096080000|2022-05-09 11:34:40|162583.2|162453.2|162577.4|162447.4|162583.2|162453.2|162577.2|162447.2|14
1652096090000|2022-05-09 11:34:50|162577.7|162447.7|162572.5|162442.5|162577.7|162467.9|162545.2|162436.3|27
1652096100000|2022-05-09 11:35:00|162573.3|162443.3|162548.8|162458.8|162573.6|162463.3|162545.3|162435.2|30
1652096110000|2022-05-09 11:35:10|162550.1|162460.1|162544.5|162454.5|162551|162461|162544.5|162454.5|32
1652096120000|2022-05-09 11:35:20|162544.8|162454.8|162542.6|162452.6|162545.9|162455.9|162542.6|162452.6|25
1652096130000|2022-05-09 11:35:30|162544.1|162454.1|162541|162451|162544.7|162454.7|162537.6|162447.6|19
1652096140000|2022-05-09 11:35:40|162532.8|162442.8|162537.9|162407.9|162540|162448.7|162517.5|162406.8|28
1652096150000|2022-05-09 11:35:50|162539|162409|162510.6|162420.6|162539|162430.5|162510.6|162408.5|30
1652096160000|2022-05-09 11:36:00|162512.7|162422.7|162489.6|162359.6|162526.4|162422.7|162485.7|162355.7|33
1652096170000|2022-05-09 11:36:10|162488.1|162358.1|162481.3|162351.3|162490.9|162360.9|162481.3|162351.3|24
1652096180000|2022-05-09 11:36:20|162481.9|162351.9|162504.3|162374.3|162504.3|162374.3|162479.4|162349.4|30
1652096190000|2022-05-09 11:36:30|162508.9|162378.9|162495.8|162365.8|162514.6|162384.6|162492.6|162362.6|25
1652096200000|2022-05-09 11:36:40|162483.4|162353.4|162475.9|162345.9|162486.7|162356.7|162474.7|162344.7|33
1652096210000|2022-05-09 11:36:50|162477.8|162347.8|162468.9|162338.9|162477.8|162347.8|162466.6|162336.6|26
1652096220000|2022-05-09 11:37:00|162468.7|162338.7|162477|162347|162482.4|162352.4|162468|162338|33
1652096230000|2022-05-09 11:37:10|162478.4|162348.4|162483.6|162353.6|162487.7|162357.7|162478.4|162348.4|30
1652096240000|2022-05-09 11:37:20|162484.1|162354.1|162477.7|162347.7|162485.1|162355.1|162477.7|162347.7|23
1652096250000|2022-05-09 11:37:30|162477.2|162347.2|162485.5|162355.5|162497.6|162367.6|162476.2|162346.2|27
1652096260000|2022-05-09 11:37:40|162483|162353|162464.9|162374.9|162490|162374.9|162452.5|162344.4|31
1652096270000|2022-05-09 11:37:50|162466.1|162376.1|162458.4|162368.4|162466.8|162376.8|162458.4|162368.4|18
1652096280000|2022-05-09 11:38:00|162458.1|162368.1|162458.9|162368.9|162462.8|162372.8|162457.6|162367.6|22
1652096290000|2022-05-09 11:38:10|162458.8|162368.8|162462.6|162372.6|162466.7|162376.7|162455.2|162365.2|25
1652096300000|2022-05-09 11:38:20|162460.7|162370.7|162446.9|162356.9|162477.6|162371.2|162443|162334.9|27
1652096310000|2022-05-09 11:38:30|162475.3|162345.3|162465.2|162335.2|162475.3|162345.3|162462.5|162332.5|23
1652096320000|2022-05-09 11:38:40|162467.8|162337.8|162403.9|162273.9|162467.8|162337.8|162400.6|162270.6|34
1652096330000|2022-05-09 11:38:50|162404.5|162274.5|162340.9|162250.9|162406.5|162276.5|162340.9|162245.9|38
1652096340000|2022-05-09 11:39:00|162342.2|162252.2|162342.8|162252.8|162351.3|162261.3|162297.4|162207.4|35
1652096350000|2022-05-09 11:39:10|162347.1|162257.1|162356.1|162266.1|162363.1|162273.1|162345.3|162255.3|32
1652096360000|2022-05-09 11:39:20|162355|162265|162362.1|162272.1|162362.9|162272.9|162353.2|162263.2|28
1652096370000|2022-05-09 11:39:30|162362.8|162272.8|162323.5|162233.5|162362.8|162272.8|162323.5|162233.5|30
1652096380000|2022-05-09 11:39:40|162328.5|162238.5|162321.1|162231.1|162330.1|162240.1|162317.7|162227.7|31
1652096390000|2022-05-09 11:39:50|162320.2|162230.2|162322.4|162232.4|162323.7|162233.7|162315.8|162225.8|27
1652096400000|2022-05-09 11:40:00|162321.4|162231.4|162322|162232|162322|162232|162318.6|162228.6|25
1652096410000|2022-05-09 11:40:10|162322.5|162232.5|162320.7|162230.7|162323.2|162233.2|162320.1|162230.1|21
1652096420000|2022-05-09 11:40:20|162320.6|162230.6|162316.8|162226.8|162321|162231|162315.3|162225.3|17
1652096430000|2022-05-09 11:40:30|162316.1|162226.1|162317|162227|162317.3|162227.3|162314.8|162224.8|21
1652096440000|2022-05-09 11:40:40|162317.2|162227.2|162317.2|162227.2|162317.3|162227.3|162317.1|162227.1|12
1652096450000|2022-05-09 11:40:50|162315.8|162225.8|162324.2|162234.2|162338.8|162235.8|162315.8|162204.3|27
1652096460000|2022-05-09 11:41:00|162323.7|162233.7|162327|162237|162330|162240|162322.2|162232.2|27
1652096470000|2022-05-09 11:41:10|162326.7|162236.7|162326.9|162236.9|162327.4|162237.4|162320.6|162230.6|21
1652096480000|2022-05-09 11:41:20|162326|162236|162327|162237|162327.4|162237.4|162324.2|162234.2|18
1652096490000|2022-05-09 11:41:30|162327.8|162237.8|162323.2|162233.2|162328.1|162238.1|162322.7|162232.7|14
1652096500000|2022-05-09 11:41:40|162324|162234|162339.1|162249.1|162339.1|162249.1|162322.7|162232.7|16
1652096510000|2022-05-09 11:41:50|162340.3|162250.3|162335.2|162245.2|162362.8|162272.8|162333.2|162243.2|29
1652096520000|2022-05-09 11:42:00|162337.1|162247.1|162324.4|162234.4|162354.3|162264.3|162321.9|162231.9|32
1652096530000|2022-05-09 11:42:10|162324.3|162234.3|162296.2|162206.2|162326.5|162236.5|162293|162203|32
1652096540000|2022-05-09 11:42:20|162296|162206|162286.1|162196.1|162297.2|162207.2|162285.5|162195.5|37
1652096550000|2022-05-09 11:42:30|162286.9|162196.9|162284.9|162194.9|162288.2|162198.2|162281.1|162191.1|31
1652096560000|2022-05-09 11:42:40|162284.7|162194.7|162279.2|162189.2|162300.8|162197.8|162277.6|162170.8|31
1652096570000|2022-05-09 11:42:50|162279.6|162189.6|162278.1|162188.1|162280.3|162190.3|162274.4|162184.4|32
1652096580000|2022-05-09 11:43:00|162279.1|162189.1|162226.1|162096.1|162279.1|162189.1|162197.1|162095|36
1652096590000|2022-05-09 11:43:10|162226.7|162096.7|162243.6|162153.6|162253.2|162153.6|162211.5|162081.5|37
1652096600000|2022-05-09 11:43:20|162245.9|162155.9|162279.9|162149.9|162279.9|162161.1|162245.7|162136.1|32
1652096610000|2022-05-09 11:43:30|162282.4|162152.4|162296.4|162166.4|162296.4|162185.9|162248.9|162133|37
1652096620000|2022-05-09 11:43:40|162293.1|162163.1|162302.1|162172.1|162319.5|162206.2|162272.5|162161.1|34
1652096630000|2022-05-09 11:43:50|162302.3|162172.3|162294.7|162164.7|162304.1|162174.1|162263.5|162145.1|37
1652096640000|2022-05-09 11:44:00|162296.2|162166.2|162330.6|162200.6|162334.7|162205.7|162295|162165|35
1652096650000|2022-05-09 11:44:10|162330.3|162200.3|162310.6|162180.6|162332|162216|162304.3|162174.3|34
1652096660000|2022-05-09 11:44:20|162308.9|162178.9|162306.5|162176.5|162311.3|162181.3|162305.2|162175.2|28
1652096670000|2022-05-09 11:44:30|162306.7|162176.7|162327.3|162237.3|162330.6|162240.6|162305.3|162175.3|23
1652096680000|2022-05-09 11:44:40|162326.8|162236.8|162318.3|162228.3|162326.8|162236.8|162313.3|162223.3|30
1652096690000|2022-05-09 11:44:50|162317.1|162227.1|162328|162198|162334|162231.8|162309.5|162198|25
1652096700000|2022-05-09 11:45:00|162329.3|162199.3|162335.2|162205.2|162338.2|162208.2|162328.8|162198.8|19
1652096710000|2022-05-09 11:45:10|162335.6|162205.6|162317.5|162187.5|162336.4|162220.8|162307.6|162183.3|28
1652096720000|2022-05-09 11:45:20|162315.7|162185.7|162329.8|162199.8|162329.8|162199.8|162313.1|162183.1|29
1652096730000|2022-05-09 11:45:30|162330|162200|162309.8|162219.8|162336.6|162225|162309.8|162200|24
1652096740000|2022-05-09 11:45:40|162311.7|162221.7|162305.7|162175.7|162314.6|162221.7|162285.7|162174.5|28
1652096750000|2022-05-09 11:45:50|162312.7|162182.7|162314.5|162184.5|162317.2|162187.2|162310|162180|31
1652096760000|2022-05-09 11:46:00|162314.9|162184.9|162313.7|162183.7|162316.2|162186.2|162312.9|162182.9|19
1652096770000|2022-05-09 11:46:10|162262.2|162172.2|162259.5|162129.5|162279.9|162172.2|162251.9|162122.6|35
1652096780000|2022-05-09 11:46:20|162260.3|162130.3|162272.2|162142.2|162283|162153|162260.3|162130.3|33
1652096790000|2022-05-09 11:46:30|162271.9|162141.9|162263.4|162133.4|162271.9|162146.3|162231.4|162119.7|33
1652096800000|2022-05-09 11:46:40|162263.8|162133.8|162272.6|162142.6|162276.3|162153|162243|162127.9|29
1652096810000|2022-05-09 11:46:50|162275.3|162145.3|162274.8|162144.8|162278.5|162148.5|162269.8|162139.8|30
1652096820000|2022-05-09 11:47:00|162275.5|162145.5|162279.6|162149.6|162279.9|162149.9|162273.6|162143.6|25
1652096830000|2022-05-09 11:47:10|162279.7|162149.7|162273.6|162143.6|162283.5|162153.5|162267.8|162137.8|30
1652096840000|2022-05-09 11:47:20|162274|162144|162278.5|162148.5|162279.1|162149.1|162270.6|162140.6|33
1652096850000|2022-05-09 11:47:30|162278.4|162148.4|162285.9|162155.9|162287.1|162157.1|162275.6|162145.6|30
1652096860000|2022-05-09 11:47:40|162285.6|162155.6|162324.4|162234.4|162326.7|162236.7|162256.1|162152.5|32
1652096870000|2022-05-09 11:47:50|162327.4|162237.4|162323.8|162233.8|162328.1|162238.1|162322.8|162232.8|30
1652096880000|2022-05-09 11:48:00|162323.7|162233.7|162266|162176|162325.8|162235.8|162266|162176|33
1652096890000|2022-05-09 11:48:10|162265.8|162175.8|162275.1|162145.1|162288.5|162180.4|162265.8|162145.1|37
1652096900000|2022-05-09 11:48:20|162276.2|162146.2|162279.8|162149.8|162279.8|162149.8|162275.5|162145.5|30
1652096910000|2022-05-09 11:48:30|162279|162149|162284.8|162154.8|162284.9|162154.9|162278.6|162148.6|25
1652096920000|2022-05-09 11:48:40|162284.9|162154.9|162259|162169|162285.7|162169|162257.7|162151.8|27
1652096930000|2022-05-09 11:48:50|162259.2|162169.2|162319.6|162189.6|162323.3|162193.3|162257.7|162167.7|36
1652096940000|2022-05-09 11:49:00|162319.1|162189.1|162332.8|162202.8|162334.7|162235.4|162298.8|162185.4|37
1652096950000|2022-05-09 11:49:10|162334.2|162204.2|162310.1|162220.1|162334.7|162222.6|162310.1|162196.5|32
1652096960000|2022-05-09 11:49:20|162317.3|162227.3|162318.1|162228.1|162345.4|162233|162317.1|162209.7|35
1652096970000|2022-05-09 11:49:30|162314.9|162224.9|162313.2|162223.2|162314.9|162224.9|162312.8|162222.8|28
1652096980000|2022-05-09 11:49:40|162314|162224|162306|162216|162332.2|162224.8|162306|162200.2|27
1652096990000|2022-05-09 11:49:50|162306.8|162216.8|162271.7|162181.7|162307.1|162217.1|162255.5|162148.1|32
1652097000000|2022-05-09 11:50:00|162292.3|162162.3|162282.8|162152.8|162300.5|162183.3|162261.6|162151.3|35
1652097010000|2022-05-09 11:50:10|162280.5|162150.5|162256.9|162166.9|162283.6|162173.3|162256.4|162148.4|28
1652097020000|2022-05-09 11:50:20|162256.3|162166.3|162271.2|162141.2|162287|162177.7|162256.3|162141.2|28
1652097030000|2022-05-09 11:50:30|162267.4|162137.4|162252.9|162122.9|162273.4|162155.5|162229.3|162113.4|35
1652097040000|2022-05-09 11:50:40|162248.4|162118.4|162227.7|162137.7|162252.2|162141.5|162225.6|162116.7|34
1652097050000|2022-05-09 11:50:50|162228.9|162138.9|162233.4|162143.4|162234.1|162144.1|162224.6|162134.6|31
1652097060000|2022-05-09 11:51:00|162233|162143|162219.9|162129.9|162240.9|162145.4|162208.8|162110.9|37
1652097070000|2022-05-09 11:51:10|162216.3|162126.3|162254.1|162164.1|162284.7|162175.5|162216.3|162126.3|39
1652097080000|2022-05-09 11:51:20|162254.4|162164.4|162261|162171|162265.2|162175.2|162254.3|162164.3|35
1652097090000|2022-05-09 11:51:30|162261.8|162171.8|162289.4|162159.4|162289.5|162183.1|162260.9|162159.4|33
1652097100000|2022-05-09 11:51:40|162290|162160|162283.6|162153.6|162293.2|162163.2|162283.6|162153.6|22
1652097110000|2022-05-09 11:51:50|162281.9|162151.9|162256.9|162166.9|162282.3|162172.1|162255.2|162150.4|25
1652097120000|2022-05-09 11:52:00|162257.9|162167.9|162257|162167|162261.1|162171.1|162255.1|162165.1|26
1652097130000|2022-05-09 11:52:10|162257.7|162167.7|162287.4|162157.4|162287.4|162172.4|162257.4|162152.6|30
1652097140000|2022-05-09 11:52:20|162287.5|162157.5|162295.1|162165.1|162297.7|162167.7|162285|162155|30
1652097150000|2022-05-09 11:52:30|162293.5|162163.5|162327.6|162237.6|162332.1|162242.1|162290.5|162160.5|26
1652097160000|2022-05-09 11:52:40|162319.9|162229.9|162301|162211|162339.7|162231.3|162301|162195.1|35
1652097170000|2022-05-09 11:52:50|162301.2|162211.2|162336.9|162206.9|162336.9|162211.2|162299.3|162185.6|37
1652097180000|2022-05-09 11:53:00|162313|162223|162322.9|162192.9|162330.5|162223|162313|162191.5|26
1652097190000|2022-05-09 11:53:10|162324|162194|162320.7|162190.7|162325.8|162195.8|162320.6|162190.6|15
1652097200000|2022-05-09 11:53:20|162320.1|162190.1|162299.6|162209.6|162324.1|162209.6|162299.6|162190.1|23
1652097210000|2022-05-09 11:53:30|162299.8|162209.8|162324.1|162194.1|162324.8|162214.8|162299.2|162194.1|27
1652097220000|2022-05-09 11:53:40|162322.1|162192.1|162319|162189|162322.6|162192.6|162318.1|162188.1|30
1652097230000|2022-05-09 11:53:50|162317.6|162187.6|162320.9|162190.9|162320.9|162190.9|162317.2|162187.2|18
1652097240000|2022-05-09 11:54:00|162320.8|162190.8|162314.5|162184.5|162323.7|162193.7|162312.7|162182.7|21
1652097250000|2022-05-09 11:54:10|162315.4|162185.4|162310.7|162180.7|162315.9|162199|162288.1|162179.7|21
1652097260000|2022-05-09 11:54:20|162311|162181|162320.5|162190.5|162322.3|162212.9|162300.8|162181|26
1652097270000|2022-05-09 11:54:30|162319|162189|162314.2|162184.2|162319|162189|162308.3|162178.3|36
1652097280000|2022-05-09 11:54:40|162314.7|162184.7|162326.5|162196.5|162330.6|162218.5|162303.5|162184|37
1652097290000|2022-05-09 11:54:50|162326.4|162196.4|162309.1|162219.1|162331.4|162221.9|162304.4|162194.4|29
1652097300000|2022-05-09 11:55:00|162312|162222|162417.7|162287.7|162425.6|162309.5|162307.2|162215.5|32
1652097310000|2022-05-09 11:55:10|162417.1|162287.1|162415.3|162285.3|162418.3|162288.3|162411.5|162281.5|22
1652097320000|2022-05-09 11:55:20|162415.2|162285.2|162407.7|162277.7|162415.4|162285.4|162406.1|162276.1|18
1652097330000|2022-05-09 11:55:30|162407.9|162277.9|162369.6|162279.6|162409.5|162289.4|162363.7|162273.1|35
1652097340000|2022-05-09 11:55:40|162389.2|162259.2|162330.2|162200.2|162392.9|162262.9|162325.8|162195.8|38
1652097350000|2022-05-09 11:55:50|162328.9|162198.9|162334.2|162244.2|162361.4|162244.8|162328.3|162198.3|35
1652097360000|2022-05-09 11:56:00|162334.1|162244.1|162336|162246|162340.6|162250.6|162333.3|162243.3|28
1652097370000|2022-05-09 11:56:10|162335.1|162245.1|162333|162243|162342.5|162252.5|162333|162243|29
1652097380000|2022-05-09 11:56:20|162333.7|162243.7|162334.2|162244.2|162341.2|162251.2|162333.7|162243.7|25
1652097390000|2022-05-09 11:56:30|162334|162244|162341.3|162251.3|162342.4|162252.4|162334|162244|22
1652097400000|2022-05-09 11:56:40|162341.4|162251.4|162348.9|162258.9|162353|162263|162341.4|162251.4|26
1652097410000|2022-05-09 11:56:50|162348.4|162258.4|162344|162254|162348.4|162258.4|162339.8|162249.8|19
1652097420000|2022-05-09 11:57:00|162343.3|162253.3|162339.7|162249.7|162344.3|162254.3|162339.2|162249.2|23
1652097430000|2022-05-09 11:57:10|162339.1|162249.1|162336.4|162246.4|162339.1|162249.1|162333|162243|26
1652097440000|2022-05-09 11:57:20|162336|162246|162329.3|162239.3|162336|162246|162326.1|162236.1|27
1652097450000|2022-05-09 11:57:30|162328.9|162238.9|162327.7|162237.7|162329|162239|162325.4|162235.4|20
1652097460000|2022-05-09 11:57:40|162329.4|162239.4|162336.1|162246.1|162337.1|162247.1|162327.4|162237.4|23
1652097470000|2022-05-09 11:57:50|162333.1|162243.1|162332|162242|162337.1|162247.1|162330.1|162240.1|15
1652097480000|2022-05-09 11:58:00|162331.7|162241.7|162346|162256|162348|162258|162330.2|162240.2|33
1652097490000|2022-05-09 11:58:10|162343.1|162253.1|162400.6|162310.6|162415.9|162311.6|162339.8|162249.8|36
1652097500000|2022-05-09 11:58:20|162399.5|162309.5|162393.1|162303.1|162401.1|162311.1|162393.1|162303.1|30
1652097510000|2022-05-09 11:58:30|162392.8|162302.8|162385.6|162295.6|162392.8|162302.8|162385.6|162295.6|28
1652097520000|2022-05-09 11:58:40|162386|162296|162380.7|162290.7|162386|162296|162380.7|162290.7|22
1652097530000|2022-05-09 11:58:50|162378.4|162288.4|162375.4|162285.4|162378.4|162288.4|162372.5|162282.5|21
1652097540000|2022-05-09 11:59:00|162374.9|162284.9|162377.7|162287.7|162380|162290|162369.3|162279.3|23
1652097550000|2022-05-09 11:59:10|162377.8|162287.8|162373.2|162283.2|162380.2|162290.2|162369.7|162279.7|23
1652097560000|2022-05-09 11:59:20|162371.5|162281.5|162422.3|162292.3|162422.3|162292.3|162371.5|162281.5|26
1652097570000|2022-05-09 11:59:30|162422.7|162292.7|162479.9|162389.9|162484.4|162394.4|162416.1|162291.8|36
1652097580000|2022-05-09 11:59:40|162475|162385|162493.1|162403.1|162518.7|162408.2|162474.8|162382.6|32
1652097590000|2022-05-09 11:59:50|162491.6|162401.6|162520.1|162390.1|162533.2|162443.2|162487.7|162390.1|37
1652097600000|2022-05-09 12:00:00|162519|162389|162514.6|162384.6|162526.3|162410.8|162493.8|162383|36
1652097610000|2022-05-09 12:00:10|162512.7|162382.7|162428.7|162298.7|162515|162389.9|162413|162298.7|39
1652097620000|2022-05-09 12:00:20|162430.3|162300.3|162473.2|162343.2|162473.4|162343.4|162429.4|162299.4|32
1652097630000|2022-05-09 12:00:30|162473|162343|162474.4|162344.4|162474.4|162344.4|162473|162343|15
1652097640000|2022-05-09 12:00:40|162474.3|162344.3|162482.5|162352.5|162498.9|162368.9|162474.3|162344.3|35
1652097650000|2022-05-09 12:00:50|162481.8|162351.8|162486.7|162356.7|162494.9|162364.9|162479.3|162349.3|33
1652097660000|2022-05-09 12:01:00|162484.3|162354.3|162473.9|162343.9|162490|162360|162470.4|162340.4|27
1652097670000|2022-05-09 12:01:10|162478.6|162348.6|162496.9|162366.9|162503.9|162373.9|162478.6|162348.6|38
1652097680000|2022-05-09 12:01:20|162501|162371|162518.1|162388.1|162538.8|162419.8|162500.9|162371|38
1652097690000|2022-05-09 12:01:30|162515.4|162385.4|162474.5|162344.5|162515.4|162400.3|162457.2|162342.9|39
1652097700000|2022-05-09 12:01:40|162474.2|162344.2|162486.6|162356.6|162491.2|162361.2|162468|162338|35
1652097710000|2022-05-09 12:01:50|162486.1|162356.1|162503.9|162373.9|162504.5|162393.1|162466.9|162355.2|32
1652097720000|2022-05-09 12:02:00|162504|162374|162436.3|162346.3|162504|162393.5|162428.4|162317.4|36
1652097730000|2022-05-09 12:02:10|162438.7|162348.7|162490.4|162360.4|162493.8|162382.8|162435.1|162329.4|32
1652097740000|2022-05-09 12:02:20|162491.3|162361.3|162468.4|162338.4|162494.9|162364.9|162468.4|162338.4|36
1652097750000|2022-05-09 12:02:30|162470.6|162340.6|162456.3|162326.3|162470.6|162340.6|162453.7|162323.7|33
1652097760000|2022-05-09 12:02:40|162458.5|162328.5|162523.3|162393.3|162523.3|162415.6|162449.7|162319.7|39
1652097770000|2022-05-09 12:02:50|162525.7|162395.7|162561.2|162471.2|162561.2|162471.2|162493.4|162395.7|30
1652097780000|2022-05-09 12:03:00|162562.4|162472.4|162524|162434|162569.9|162475|162520.2|162414.2|33
1652097790000|2022-05-09 12:03:10|162523.7|162433.7|162527.6|162437.6|162527.6|162437.6|162523.4|162433.4|26
1652097800000|2022-05-09 12:03:20|162527.1|162437.1|162522.4|162432.4|162527.5|162437.5|162521.7|162431.7|33
1652097810000|2022-05-09 12:03:30|162525.8|162435.8|162522.1|162432.1|162525.8|162435.8|162519|162429|30
1652097820000|2022-05-09 12:03:40|162521.5|162431.5|162522.4|162432.4|162523.2|162433.2|162517.6|162427.6|26
1652097830000|2022-05-09 12:03:50|162522|162432|162455.4|162365.4|162522|162432|162443.9|162353.9|36
1652097840000|2022-05-09 12:04:00|162454.5|162364.5|162416|162286|162456|162366|162392.6|162282.9|36
1652097850000|2022-05-09 12:04:10|162414.2|162284.2|162394.1|162264.1|162414.2|162284.2|162392.6|162262.6|31
1652097860000|2022-05-09 12:04:20|162394.6|162264.6|162394|162264|162395.7|162265.7|162380.6|162250.6|34
1652097870000|2022-05-09 12:04:30|162393.8|162263.8|162377.2|162247.2|162394.6|162264.6|162374.2|162244.2|29
1652097880000|2022-05-09 12:04:40|162376.3|162246.3|162389.9|162259.9|162389.9|162259.9|162375.5|162245.5|29
1652097890000|2022-05-09 12:04:50|162388.5|162258.5|162388.4|162258.4|162392.4|162273.6|162360.6|162247|35
1652097900000|2022-05-09 12:05:00|162390|162260|162326.2|162196.2|162390|162260|162299.5|162191.3|37
1652097910000|2022-05-09 12:05:10|162326.6|162196.6|162395.5|162265.5|162398.5|162283.2|162326.6|162196.6|36
1652097920000|2022-05-09 12:05:20|162395.6|162265.6|162412|162282|162413.9|162283.9|162393.4|162263.4|36
1652097930000|2022-05-09 12:05:30|162411.7|162281.7|162419.8|162289.8|162419.8|162289.8|162384.1|162254.1|34
1652097940000|2022-05-09 12:05:40|162418.3|162288.3|162411|162281|162422.6|162292.6|162402.3|162272.3|39
1652097950000|2022-05-09 12:05:50|162409.6|162279.6|162408.7|162278.7|162416.8|162286.8|162401.3|162271.3|35
1652097960000|2022-05-09 12:06:00|162409.3|162279.3|162403|162273|162415.7|162285.7|162403|162273|36
1652097970000|2022-05-09 12:06:10|162405.4|162275.4|162387|162297|162409.6|162299.2|162383.3|162269.6|36
1652097980000|2022-05-09 12:06:20|162387.1|162297.1|162396.6|162266.6|162409.1|162298|162380.2|162266.6|34
1652097990000|2022-05-09 12:06:30|162398.5|162268.5|162349.4|162219.4|162398.5|162289.7|162316.8|162202.5|37
1652098000000|2022-05-09 12:06:40|162352.6|162222.6|162312.3|162222.3|162358.1|162228.1|162305.2|162195.7|39
1652098010000|2022-05-09 12:06:50|162311.9|162221.9|162328.1|162238.1|162333|162243|162311.6|162221.6|35
1652098020000|2022-05-09 12:07:00|162325|162235|162324.7|162234.7|162325.6|162235.6|162317.3|162227.3|38
1652098030000|2022-05-09 12:07:10|162324.2|162234.2|162325.3|162235.3|162325.4|162235.4|162319.4|162229.4|38
1652098040000|2022-05-09 12:07:20|162324.7|162234.7|162283.3|162193.3|162324.7|162234.7|162277.4|162187.4|37
1652098050000|2022-05-09 12:07:30|162282.7|162192.7|162277.8|162187.8|162286|162196|162272.3|162182.3|35
1652098060000|2022-05-09 12:07:40|162278.1|162188.1|162261.3|162171.3|162279.8|162189.8|162260.3|162170.3|34
1652098070000|2022-05-09 12:07:50|162262.3|162172.3|162259|162169|162268.3|162178.3|162258.6|162168.6|37
1652098080000|2022-05-09 12:08:00|162258.7|162168.7|162249.9|162159.9|162262.8|162172.8|162249.9|162159.9|40
1652098090000|2022-05-09 12:08:10|162243|162153|162219.8|162129.8|162243|162153|162205.9|162115.9|38
1652098100000|2022-05-09 12:08:20|162214.5|162124.5|162225.5|162135.5|162227.3|162137.3|162206.3|162116.3|36
1652098110000|2022-05-09 12:08:30|162224.9|162134.9|162264|162174|162271.3|162181.3|162219.9|162129.9|35
1652098120000|2022-05-09 12:08:40|162264.4|162174.4|162235|162145|162264.4|162174.4|162233|162143|40
1652098130000|2022-05-09 12:08:50|162239.6|162149.6|162291|162201|162310|162216.8|162239.6|162149.6|37
1652098140000|2022-05-09 12:09:00|162310.2|162180.2|162340|162210|162343.4|162236|162310.2|162180.2|40
1652098150000|2022-05-09 12:09:10|162339.8|162209.8|162337.8|162207.8|162350.3|162220.3|162337.2|162207.2|37
1652098160000|2022-05-09 12:09:20|162337.7|162207.7|162293.4|162163.4|162337.7|162207.7|162286.3|162156.3|39
1652098170000|2022-05-09 12:09:30|162295.2|162165.2|162264.5|162174.5|162295.2|162181.1|162260.7|162142.8|37
1652098180000|2022-05-09 12:09:40|162263.5|162173.5|162270.9|162140.9|162272.9|162175.1|162258.6|162139|38
1652098190000|2022-05-09 12:09:50|162270.6|162140.6|162268.9|162178.9|162291.1|162184.7|162268.9|162140.6|32
1652098200000|2022-05-09 12:10:00|162270.2|162180.2|162265.6|162175.6|162270.2|162180.2|162260.5|162170.5|35
1652098210000|2022-05-09 12:10:10|162266|162176|162345.7|162215.7|162348.9|162246.1|162265.5|162175.5|32
1652098220000|2022-05-09 12:10:20|162345.4|162215.4|162351.3|162261.3|162365.3|162261.3|162341.4|162211.4|36
1652098230000|2022-05-09 12:10:30|162383.5|162253.5|162374.8|162244.8|162390|162283.4|162357.8|162241|38
1652098240000|2022-05-09 12:10:40|162364.7|162234.7|162368.2|162278.2|162387.9|162281|162362.9|162234.3|33
1652098250000|2022-05-09 12:10:50|162370.3|162280.3|162374.1|162244.1|162383.6|162282.5|162366.7|162240.6|37
1652098260000|2022-05-09 12:11:00|162373.1|162243.1|162381.9|162291.9|162451.6|162333.9|162373.1|162243.1|38
1652098270000|2022-05-09 12:11:10|162379|162289|162364.9|162274.9|162381.5|162289|162351.3|162236.8|40
1652098280000|2022-05-09 12:11:20|162364.6|162274.6|162396.2|162266.2|162397.4|162278.1|162354.9|162257.8|37
1652098290000|2022-05-09 12:11:30|162396.5|162266.5|162359.9|162269.9|162400|162281.1|162359.9|162264.7|35
1652098300000|2022-05-09 12:11:40|162359.5|162269.5|162353.5|162263.5|162366.7|162276.7|162353.5|162263.5|34
1652098310000|2022-05-09 12:11:50|162351.1|162261.1|162361|162271|162361.1|162271.1|162340.5|162250.5|37
1652098320000|2022-05-09 12:12:00|162361.1|162271.1|162385.9|162255.9|162392.3|162285|162343.9|162238.4|39
1652098330000|2022-05-09 12:12:10|162385.4|162255.4|162358.9|162228.9|162385.6|162255.6|162320.1|162209.5|38
1652098340000|2022-05-09 12:12:20|162360.5|162230.5|162342.3|162212.3|162360.5|162239.1|162314.9|162204.5|33
1652098350000|2022-05-09 12:12:30|162341.8|162211.8|162335.9|162205.9|162341.9|162229.9|162300.6|162187.9|33
1652098360000|2022-05-09 12:12:40|162336|162206|162350.1|162220.1|162351.2|162221.2|162334.7|162204.7|35
1652098370000|2022-05-09 12:12:50|162366|162276|162432.3|162302.3|162432.3|162302.3|162366|162276|37
1652098380000|2022-05-09 12:13:00|162425.3|162295.3|162418|162288|162425.3|162311.9|162392|162262|37
1652098390000|2022-05-09 12:13:10|162416.1|162286.1|162393.2|162263.2|162416.1|162286.1|162393.2|162263.2|37
1652098400000|2022-05-09 12:13:20|162393.4|162263.4|162413.6|162283.6|162413.6|162283.6|162393.4|162263.4|34
1652098410000|2022-05-09 12:13:30|162413.8|162283.8|162422.2|162292.2|162424.8|162294.8|162408.1|162278.1|32
1652098420000|2022-05-09 12:13:40|162426.6|162296.6|162374.4|162244.4|162426.6|162296.6|162374.4|162244.4|36
1652098430000|2022-05-09 12:13:50|162370.7|162240.7|162289.4|162159.4|162370.7|162240.7|162280|162150|40
1652098440000|2022-05-09 12:14:00|162289.6|162159.6|162269|162179|162325.6|162195.6|162269|162159.6|38
1652098450000|2022-05-09 12:14:10|162288.2|162158.2|162262.3|162132.3|162293.5|162163.5|162260.7|162130.7|38
1652098460000|2022-05-09 12:14:20|162260.4|162130.4|162271.1|162141.1|162281.1|162151.1|162260|162130|30
1652098470000|2022-05-09 12:14:30|162270.7|162140.7|162295.6|162205.6|162315.1|162205.6|162268.7|162138.7|37
1652098480000|2022-05-09 12:14:40|162295.4|162205.4|162333.8|162203.8|162370.5|162240.5|162294.8|162201.8|36
1652098490000|2022-05-09 12:14:50|162334|162204|162328|162198|162341.5|162211.5|162326.5|162196.5|29
1652098500000|2022-05-09 12:15:00|162328.2|162198.2|162301.6|162211.6|162328.6|162221|162300.8|162198.2|31
1652098510000|2022-05-09 12:15:10|162301.1|162211.1|162298.6|162208.6|162301.1|162211.1|162298.5|162208.5|29
1652098520000|2022-05-09 12:15:20|162298.2|162208.2|162305.5|162215.5|162307.1|162217.1|162297.6|162207.6|28
1652098530000|2022-05-09 12:15:30|162305.4|162215.4|162324.8|162194.8|162340.4|162245.8|162305.4|162194.8|36
1652098540000|2022-05-09 12:15:40|162301.4|162211.4|162307.5|162177.5|162315.2|162213.5|162289.4|162175.1|35
1652098550000|2022-05-09 12:15:50|162290.6|162160.6|162236.7|162146.7|162290.6|162160.6|162232.7|162122.2|32
1652098560000|2022-05-09 12:16:00|162235.9|162145.9|162227.7|162137.7|162235.9|162145.9|162226.7|162136.7|29
1652098570000|2022-05-09 12:16:10|162227.8|162137.8|162249.2|162119.2|162249.2|162139.2|162226.8|162118.7|27
1652098580000|2022-05-09 12:16:20|162248.6|162118.6|162272.5|162142.5|162272.5|162142.5|162247.2|162117.2|23
1652098590000|2022-05-09 12:16:30|162287.6|162157.6|162280.6|162150.6|162294|162164|162277.9|162147.9|36
1652098600000|2022-05-09 12:16:40|162281.7|162151.7|162293|162163|162295.6|162182.5|162267.2|162145.3|39
1652098610000|2022-05-09 12:16:50|162293.8|162163.8|162346.2|162256.2|162346.2|162256.2|162286.1|162160.8|37
1652098620000|2022-05-09 12:17:00|162344.5|162254.5|162344.3|162254.3|162346.7|162256.7|162339.8|162249.8|29
1652098630000|2022-05-09 12:17:10|162344.1|162254.1|162388.9|162258.9|162401.3|162281.1|162343.6|162252.1|38
1652098640000|2022-05-09 12:17:20|162388.6|162258.6|162383.3|162253.3|162403.4|162273.4|162381.3|162251.3|37
1652098650000|2022-05-09 12:17:30|162378.5|162248.5|162371.8|162241.8|162378.5|162248.5|162368.2|162238.2|38
1652098660000|2022-05-09 12:17:40|162373.1|162243.1|162384.8|162254.8|162388.6|162258.6|162373.1|162243.1|33
1652098670000|2022-05-09 12:17:50|162384|162254|162373.4|162243.4|162384|162254|162350.3|162220.3|36
1652098680000|2022-05-09 12:18:00|162375.1|162245.1|162358.9|162228.9|162400.6|162270.6|162352.9|162222.9|38
1652098690000|2022-05-09 12:18:10|162358.6|162228.6|162356.4|162226.4|162360.7|162230.7|162354.1|162224.1|35
1652098700000|2022-05-09 12:18:20|162357.7|162227.7|162394.6|162264.6|162394.6|162264.6|162357.6|162227.6|36
1652098710000|2022-05-09 12:18:30|162393|162263|162422.5|162292.5|162422.7|162292.7|162393|162263|33
1652098720000|2022-05-09 12:18:40|162420.5|162290.5|162411.7|162281.7|162424.3|162294.3|162409.1|162279.1|37
1652098730000|2022-05-09 12:18:50|162412.8|162282.8|162407.3|162277.3|162413|162293.4|162381.4|162264.1|38
1652098740000|2022-05-09 12:19:00|162408.5|162278.5|162408|162278|162421.1|162291.1|162405.3|162275.3|29
1652098750000|2022-05-09 12:19:10|162408.5|162278.5|162416.4|162286.4|162416.4|162293.2|162383.2|162257|36
1652098760000|2022-05-09 12:19:20|162417.9|162287.9|162436.3|162346.3|162458.4|162346.3|162417.9|162287.9|38
1652098770000|2022-05-09 12:19:30|162439.4|162349.4|162432.2|162342.2|162439.8|162349.8|162429.1|162339.1|27
1652098780000|2022-05-09 12:19:40|162429.6|162339.6|162437.7|162347.7|162454.9|162347.7|162424|162320.3|26
1652098790000|2022-05-09 12:19:50|162431.6|162341.6|162323.7|162233.7|162440.2|162341.6|162321.4|162231.4|35
1652098800000|2022-05-09 12:20:00|162324.2|162234.2|162317|162187|162325.3|162235.3|162301.5|162183.5|37
1652098810000|2022-05-09 12:20:10|162316.7|162186.7|162306.2|162176.2|162316.7|162186.7|162306.1|162176.1|36
1652098820000|2022-05-09 12:20:20|162306.4|162176.4|162266.3|162136.3|162315.1|162185.1|162266.3|162136.3|35
1652098830000|2022-05-09 12:20:30|162266.2|162136.2|162202.3|162072.3|162266.2|162136.2|162168|162062.5|39
1652098840000|2022-05-09 12:20:40|162201.6|162071.6|162192.9|162062.9|162207.8|162077.8|162171|162041|39
1652098850000|2022-05-09 12:20:50|162195.7|162065.7|162213|162083|162213.8|162083.8|162195.6|162065.6|33
1652098860000|2022-05-09 12:21:00|162214.4|162084.4|162249.3|162119.3|162250.2|162120.2|162214.4|162084.4|39
1652098870000|2022-05-09 12:21:10|162246.8|162116.8|162173.4|162043.4|162246.8|162116.8|162173.4|162043.4|38
1652098880000|2022-05-09 12:21:20|162173.5|162043.5|162188.1|162058.1|162204.5|162074.5|162169.2|162039.2|39
1652098890000|2022-05-09 12:21:30|162187.4|162057.4|162126|161996|162187.4|162057.4|162126|161996|40
1652098900000|2022-05-09 12:21:40|162126.8|161996.8|162150.4|162020.4|162150.4|162020.4|162124.4|161994.4|38
1652098910000|2022-05-09 12:21:50|162150|162020|162118.8|161988.8|162150|162020|162118.8|161988.8|37
1652098920000|2022-05-09 12:22:00|162119.6|161989.6|162129.1|161999.1|162145.9|162015.9|162118.1|161988.1|38
1652098930000|2022-05-09 12:22:10|162128.7|161998.7|162123.6|161993.6|162137.7|162007.7|162122.8|161992.8|34
1652098940000|2022-05-09 12:22:20|162127.3|161997.3|162152|162022|162161.3|162031.3|162126.8|161996.8|32
1652098950000|2022-05-09 12:22:30|162173.5|162043.5|162168.2|162038.2|162179.4|162071.7|162159.3|162033.8|33
1652098960000|2022-05-09 12:22:40|162172.5|162042.5|162125.9|161995.9|162172.5|162042.5|162104.6|161974.6|37
1652098970000|2022-05-09 12:22:50|162124.4|161994.4|162101.1|161971.1|162124.4|161994.4|162099.7|161969.7|39
1652098980000|2022-05-09 12:23:00|162102.8|161972.8|162132.6|162002.6|162147.1|162028.4|162102.4|161972.4|39
1652098990000|2022-05-09 12:23:10|162129.5|161999.5|162110.2|161980.2|162138.1|162008.1|162109.8|161979.8|38
1652099000000|2022-05-09 12:23:20|162109.1|161979.1|162115.9|161985.9|162123.8|161993.8|162107|161977|35
1652099010000|2022-05-09 12:23:30|162115.1|161985.1|162103.1|162013.1|162120.4|162018|162102.3|161975.1|34
1652099020000|2022-05-09 12:23:40|162101.5|162011.5|162101|162011|162104.3|162014.3|162097|162007|38
1652099030000|2022-05-09 12:23:50|162110.4|162020.4|162119.1|161989.1|162122.3|162022.9|162090.7|161984.4|35
1652099040000|2022-05-09 12:24:00|162123.4|161993.4|162104|162014|162124.8|162016|162100.3|161989.6|34
1652099050000|2022-05-09 12:24:10|162104.6|162014.6|162105.2|162015.2|162106.4|162016.4|162098.5|162008.5|28
1652099060000|2022-05-09 12:24:20|162105.1|162015.1|162095.8|162005.8|162115.5|162015.7|162089.2|161985.5|35
1652099070000|2022-05-09 12:24:30|162095.4|162005.4|162157.7|162027.7|162164.9|162053.1|162080.2|161989.6|38
1652099080000|2022-05-09 12:24:40|162144.6|162014.6|162118|162028|162144.6|162034.1|162115.8|162014.6|29
1652099090000|2022-05-09 12:24:50|162117.6|162027.6|162122.6|162032.6|162123.7|162033.7|162115.1|162025.1|35
1652099100000|2022-05-09 12:25:00|162121.7|162031.7|162119.8|162029.8|162126|162036|162119.8|162029.8|33
1652099110000|2022-05-09 12:25:10|162119.6|162029.6|162131|162041|162139.2|162049.2|162119.1|162029.1|30
1652099120000|2022-05-09 12:25:20|162129.4|162039.4|162128.5|162038.5|162130.6|162040.6|162123.4|162033.4|31
1652099130000|2022-05-09 12:25:30|162127.8|162037.8|162135.8|162005.8|162135.8|162039.2|162113.8|162005.8|33
1652099140000|2022-05-09 12:25:40|162139.2|162009.2|162238.9|162108.9|162240.8|162128.9|162136.2|162006.2|38
1652099150000|2022-05-09 12:25:50|162241.2|162111.2|162200.6|162070.6|162241.2|162127.8|162198.9|162070.6|34
1652099160000|2022-05-09 12:26:00|162204.6|162074.6|162179.6|162049.6|162207|162077|162177.7|162047.7|37
1652099170000|2022-05-09 12:26:10|162178.7|162048.7|162168.8|162038.8|162181.3|162051.3|162165.7|162035.7|38
1652099180000|2022-05-09 12:26:20|162169.6|162039.6|162141.7|162011.7|162171.4|162041.4|162139.2|162009.2|39
1652099190000|2022-05-09 12:26:30|162142|162012|162196.8|162066.8|162197.1|162067.1|162141.5|162011.5|39
1652099200000|2022-05-09 12:26:40|162200|162070|162192.7|162062.7|162212.6|162082.6|162189.1|162059.1|39
1652099210000|2022-05-09 12:26:50|162193.9|162063.9|162189.9|162099.9|162213.2|162104.6|162188.7|162063.3|38
1652099220000|2022-05-09 12:27:00|162190.2|162100.2|162164.2|162074.2|162191.3|162101.3|162164.2|162074.2|36
1652099230000|2022-05-09 12:27:10|162156.8|162066.8|162127.4|162037.4|162181.3|162066.8|162123.8|162022.9|38
1652099240000|2022-05-09 12:27:20|162131.1|162041.1|162163.4|162073.4|162186.8|162077.2|162126.9|162030.3|38
1652099250000|2022-05-09 12:27:30|162163.5|162073.5|162093.9|162003.9|162163.5|162073.5|162093.9|162003.9|37
1652099260000|2022-05-09 12:27:40|162096.2|162006.2|162087.7|161997.7|162107.9|162006.2|162081|161975.4|29
1652099270000|2022-05-09 12:27:50|162088.5|161998.5|162101.9|162011.9|162105.6|162015.6|162080.9|161990.9|33
1652099280000|2022-05-09 12:28:00|162099|162009|162094.4|162004.4|162101.9|162011.9|162093.5|162003.5|30
1652099290000|2022-05-09 12:28:10|162093.5|162003.5|162097.8|162007.8|162102.3|162012.3|162093.5|162003.5|27
1652099300000|2022-05-09 12:28:20|162097.3|162007.3|162120.6|162030.6|162124.4|162034.4|162097.3|162007.3|32
1652099310000|2022-05-09 12:28:30|162122.6|162032.6|162128.4|162038.4|162133.2|162043.2|162122.6|162032.6|24
1652099320000|2022-05-09 12:28:40|162131.4|162041.4|162100.4|162010.4|162133.2|162043.2|162095.5|162005.5|32
1652099330000|2022-05-09 12:28:50|162099.6|162009.6|162113.6|162023.6|162127.3|162037.3|162098.8|162008.8|28
1652099340000|2022-05-09 12:29:00|162112.1|162022.1|162107.4|162017.4|162112.1|162022.1|162094.6|162004.6|29
1652099350000|2022-05-09 12:29:10|162109.2|162019.2|162119.8|162029.8|162119.8|162029.8|162092.2|162002.2|34
1652099360000|2022-05-09 12:29:20|162135.8|162005.8|162119.8|162029.8|162140.2|162041.2|162118.4|162005.8|28
1652099370000|2022-05-09 12:29:30|162119|162029|162072.9|161982.9|162121.2|162031.2|162068.5|161978.5|37
1652099380000|2022-05-09 12:29:40|162073.6|161983.6|162084.8|161994.8|162086.4|161996.4|162073.6|161983.6|33
1652099390000|2022-05-09 12:29:50|162082.1|161992.1|162076.2|161986.2|162082.1|161992.1|162070.2|161980.2|35
1652099400000|2022-05-09 12:30:00|162076.4|161986.4|162058.3|161968.3|162076.4|161986.4|162058.3|161968.3|37
1652099410000|2022-05-09 12:30:10|162059.5|161969.5|162042.4|161912.4|162065.4|161975.4|162033.5|161912.4|37
1652099420000|2022-05-09 12:30:20|162047.1|161917.1|162024.8|161934.8|162047.1|161936.8|162015.9|161914.2|37
1652099430000|2022-05-09 12:30:30|162030.3|161940.3|162055.8|161925.8|162062.4|161952.7|162030.3|161925.8|33
1652099440000|2022-05-09 12:30:40|162053|161923|162091|161961|162092.9|161990.3|162043.7|161913.7|33
1652099450000|2022-05-09 12:30:50|162093.2|161963.2|162066.6|161936.6|162102|161996.5|162057.2|161936.6|36
1652099460000|2022-05-09 12:31:00|162067.5|161937.5|162074.9|161944.9|162078.9|161948.9|162063|161933|31
1652099470000|2022-05-09 12:31:10|162075.2|161945.2|162064.5|161934.5|162075.2|161945.2|162059.7|161929.7|32
1652099480000|2022-05-09 12:31:20|162059.6|161929.6|162019|161929|162059.6|161932.8|162011.9|161921.9|34
1652099490000|2022-05-09 12:31:30|162018.6|161928.6|161998.8|161868.8|162020.7|161930.7|161988.8|161858.8|37
1652099500000|2022-05-09 12:31:40|162002.4|161872.4|162022.1|161892.1|162027.1|161904.1|161991|161868.4|39
1652099510000|2022-05-09 12:31:50|162022.6|161892.6|162003.9|161913.9|162024.2|161913.9|162003.9|161887.8|30
1652099520000|2022-05-09 12:32:00|161999|161909|161997.5|161907.5|161999.1|161909.1|161990.5|161900.5|38
1652099530000|2022-05-09 12:32:10|161996.9|161906.9|162012.8|161922.8|162018.9|161928.9|161996.9|161906.9|29
1652099540000|2022-05-09 12:32:20|162013.4|161923.4|162054|161924|162059.1|161967.7|162010.9|161920.9|31
1652099550000|2022-05-09 12:32:30|162024.3|161934.3|162048.3|161918.3|162063.5|161948.2|162024.3|161918.3|38
1652099560000|2022-05-09 12:32:40|162048.8|161918.8|161972.4|161882.4|162048.8|161939|161954.5|161842.2|38
1652099570000|2022-05-09 12:32:50|161971.9|161881.9|162011.1|161881.1|162011.7|161900.3|161960.4|161866.1|35
1652099580000|2022-05-09 12:33:00|162009.4|161879.4|161986.8|161856.8|162010.8|161895.4|161971.6|161852.5|36
1652099590000|2022-05-09 12:33:10|161991.1|161861.1|161990.5|161860.5|161995.4|161865.4|161983.7|161853.7|32
1652099600000|2022-05-09 12:33:20|161990.6|161860.6|161980.5|161890.5|162008.4|161890.5|161975.1|161860.6|36
1652099610000|2022-05-09 12:33:30|161978.8|161888.8|161998.8|161868.8|162025.3|161895.3|161978.8|161863.6|38
1652099620000|2022-05-09 12:33:40|161994.9|161864.9|161989.8|161859.8|161994.9|161864.9|161985|161855|36
1652099630000|2022-05-09 12:33:50|161989.9|161859.9|161976|161886|161991.3|161886|161965.2|161854.6|35
1652099640000|2022-05-09 12:34:00|161975.7|161885.7|161993.2|161903.2|161997|161907|161975.7|161885.7|34
1652099650000|2022-05-09 12:34:10|161993.4|161903.4|161988.1|161898.1|161998.2|161908.2|161987.6|161897.6|32
1652099660000|2022-05-09 12:34:20|161987.4|161897.4|161974.8|161884.8|161990.4|161900.4|161974.8|161884.8|33
1652099670000|2022-05-09 12:34:30|161975.6|161885.6|161973.9|161883.9|161975.9|161885.9|161971|161881|20
1652099680000|2022-05-09 12:34:40|161974.7|161884.7|161970.5|161880.5|161975.9|161885.9|161967.9|161877.9|32
1652099690000|2022-05-09 12:34:50|161971.8|161881.8|161966.6|161876.6|161972.6|161882.6|161961|161871|33
1652099700000|2022-05-09 12:35:00|161967.4|161877.4|161981.3|161891.3|162000.7|161893.2|161967.4|161869.8|18
1652099710000|2022-05-09 12:35:10|161985|161895|161982.5|161892.5|161987|161897|161982.1|161892.1|13
1652099720000|2022-05-09 12:35:20|161982.1|161892.1|161977.3|161887.3|161983.1|161893.1|161977.1|161887.1|15
1652099730000|2022-05-09 12:35:30|161977.1|161887.1|161959.6|161869.6|161978.6|161888.6|161959.2|161869.2|31
1652099740000|2022-05-09 12:35:40|161958.9|161868.9|161959.2|161869.2|161962.1|161872.1|161957.5|161867.5|29
1652099750000|2022-05-09 12:35:50|161958.6|161868.6|161957.6|161867.6|161959.2|161869.2|161957|161867|24
1652099760000|2022-05-09 12:36:00|161958.7|161868.7|161979.6|161889.6|161985.3|161895.3|161958.7|161868.7|29
1652099770000|2022-05-09 12:36:10|161979.7|161889.7|161978.1|161888.1|161979.7|161889.7|161976|161886|18
1652099780000|2022-05-09 12:36:20|161977.9|161887.9|161983.3|161893.3|161984.2|161894.2|161975.6|161885.6|18
1652099790000|2022-05-09 12:36:30|161982.7|161892.7|161953.8|161863.8|161982.8|161892.8|161951.4|161840.8|25
1652099800000|2022-05-09 12:36:40|161953.1|161863.1|161985.1|161895.1|161998.7|161908.7|161949.8|161859.8|25
1652099810000|2022-05-09 12:36:50|161984.5|161894.5|161981.2|161891.2|161985|161895|161981.1|161891.1|27
1652099820000|2022-05-09 12:37:00|161979.8|161889.8|161991.3|161901.3|161991.3|161901.3|161979.8|161889.8|22
1652099830000|2022-05-09 12:37:10|161989.8|161899.8|161985.9|161895.9|161991.5|161901.5|161984|161894|30
1652099840000|2022-05-09 12:37:20|161985.1|161895.1|161997.4|161907.4|162002.5|161912.5|161982|161892|34
1652099850000|2022-05-09 12:37:30|161997.5|161907.5|161990.2|161900.2|161997.5|161907.5|161987.9|161897.9|30
1652099860000|2022-05-09 12:37:40|161990.3|161900.3|162002.9|161912.9|162006.7|161916.7|161990.3|161900.3|30
1652099870000|2022-05-09 12:37:50|162002.4|161912.4|162005.2|161915.2|162006.2|161916.2|162000.3|161910.3|33
1652099880000|2022-05-09 12:38:00|162004.7|161914.7|161996.8|161906.8|162005|161915|161996.8|161906.8|25
1652099890000|2022-05-09 12:38:10|161997.3|161907.3|161999.9|161909.9|161999.9|161909.9|161990|161900|35
1652099900000|2022-05-09 12:38:20|162000.8|161910.8|162003.4|161913.4|162004.3|161914.3|161996.6|161906.6|36
1652099910000|2022-05-09 12:38:30|162005.8|161915.8|161996.8|161906.8|162010|161920|161991.5|161901.5|32
1652099920000|2022-05-09 12:38:40|161997.2|161907.2|161917.1|161827.1|161997.2|161907.2|161910.6|161820.6|35
1652099930000|2022-05-09 12:38:50|161917|161827|161920.1|161830.1|161924.6|161834.6|161913.9|161823.9|34
1652099940000|2022-05-09 12:39:00|161922.4|161832.4|162005.7|161875.7|162007.6|161917.6|161922.4|161832.4|39
1652099950000|2022-05-09 12:39:10|162006.5|161876.5|162004|161914|162028.5|161916.1|161985.7|161875.7|34
1652099960000|2022-05-09 12:39:20|162007.3|161917.3|162022.9|161932.9|162046.2|161944.6|162003.8|161911|33
1652099970000|2022-05-09 12:39:30|162023.6|161933.6|162029.4|161939.4|162035.2|161945.2|162023.6|161933.6|28
1652099980000|2022-05-09 12:39:40|162029.5|161939.5|161986.3|161896.3|162031.5|161939.5|161985.2|161876.4|28
1652099990000|2022-05-09 12:39:50|161986.6|161896.6|161989.6|161859.6|161997.4|161896.6|161977.6|161859.2|23
1652100000000|2022-05-09 12:40:00|161989.5|161859.5|161935|161845|161989.5|161859.5|161933.7|161823.5|32
1652100010000|2022-05-09 12:40:10|161933.5|161843.5|161936.3|161846.3|161962.9|161859.3|161933.5|161825.9|32
1652100020000|2022-05-09 12:40:20|161934.9|161844.9|161936.7|161806.7|161937.4|161844.9|161909.8|161804.5|36
1652100030000|2022-05-09 12:40:30|161938|161808|161901|161771|161938|161823.1|161878.9|161763.2|37
1652100040000|2022-05-09 12:40:40|161897.2|161767.2|161919.1|161789.1|161923.4|161793.4|161892.3|161762.3|30
1652100050000|2022-05-09 12:40:50|161918.7|161788.7|161917.5|161787.5|161918.7|161788.7|161905.8|161775.8|35
1652100060000|2022-05-09 12:41:00|161916.4|161786.4|161928.9|161798.9|161936.9|161806.9|161916.4|161786.4|32
1652100070000|2022-05-09 12:41:10|161927.5|161797.5|161883.5|161793.5|161929.8|161799.8|161881.8|161768.9|34
1652100080000|2022-05-09 12:41:20|161881.8|161791.8|161822.6|161732.6|161885.4|161795.4|161818|161701.2|31
1652100090000|2022-05-09 12:41:30|161826.8|161736.8|161824.1|161734.1|161847.3|161736.8|161821.8|161713.5|24
1652100100000|2022-05-09 12:41:40|161823.7|161733.7|161823.6|161733.6|161845.4|161737|161806.3|161713.3|31
1652100110000|2022-05-09 12:41:50|161825.2|161735.2|161822|161732|161825.2|161735.2|161821.2|161731.2|21
1652100120000|2022-05-09 12:42:00|161822.2|161732.2|161867.3|161777.3|161883.7|161777.3|161821.6|161731.6|24
1652100130000|2022-05-09 12:42:10|161866.2|161776.2|161831.9|161741.9|161871.2|161781.2|161829.3|161739.3|30
1652100140000|2022-05-09 12:42:20|161834.1|161744.1|161831.5|161741.5|161834.5|161744.5|161830.7|161740.7|21
1652100150000|2022-05-09 12:42:30|161831.9|161741.9|161831|161741|161832.5|161742.5|161830.5|161740.5|15
1652100160000|2022-05-09 12:42:40|161831.6|161741.6|161832.5|161742.5|161834|161744|161831.2|161741.2|18
1652100170000|2022-05-09 12:42:50|161832.8|161742.8|161833.2|161743.2|161836.6|161746.6|161831.4|161741.4|19
1652100180000|2022-05-09 12:43:00|161833.6|161743.6|161862.2|161772.2|161874.3|161784.3|161833.5|161743.5|34
1652100190000|2022-05-09 12:43:10|161862.1|161772.1|161867.5|161777.5|161868.4|161778.4|161862.1|161772.1|32
1652100200000|2022-05-09 12:43:20|161868.1|161778.1|161975.9|161845.9|161979.4|161849.4|161868|161761.5|35
1652100210000|2022-05-09 12:43:30|161974.6|161844.6|161939.3|161849.3|161988.8|161858.8|161932.2|161830.4|36
1652100220000|2022-05-09 12:43:40|161938.4|161848.4|161884.3|161754.3|161939|161849|161865.5|161754.3|38
1652100230000|2022-05-09 12:43:50|161878.8|161748.8|161875.5|161785.5|161917.1|161805.2|161875.5|161748.8|39
1652100240000|2022-05-09 12:44:00|161874.6|161784.6|161896.7|161766.7|161903.6|161787.6|161872.4|161760.1|28
1652100250000|2022-05-09 12:44:10|161897.2|161767.2|161896.1|161766.1|161903.2|161773.2|161886.9|161756.9|37
1652100260000|2022-05-09 12:44:20|161897.6|161767.6|161976.9|161846.9|161976.9|161846.9|161897.5|161767.5|38
1652100270000|2022-05-09 12:44:30|161974.4|161844.4|161945.2|161815.2|161978.1|161848.1|161937.1|161807.1|35
1652100280000|2022-05-09 12:44:40|161946.8|161816.8|161942.7|161812.7|161946.8|161816.8|161938.9|161808.9|30
1652100290000|2022-05-09 12:44:50|161942.4|161812.4|161913.6|161823.6|161942.4|161842.3|161913.6|161812.4|32
1652100300000|2022-05-09 12:45:00|161914.2|161824.2|161911.8|161821.8|161942.3|161831.4|161904.2|161798|39
1652100310000|2022-05-09 12:45:10|161910.8|161820.8|161945.1|161815.1|161954.5|161825.9|161910.8|161807.4|35
1652100320000|2022-05-09 12:45:20|161942.6|161812.6|161949.5|161819.5|161950.8|161820.8|161936.4|161806.4|33
1652100330000|2022-05-09 12:45:30|161949|161819|161948.9|161818.9|161962.5|161832.5|161948.2|161818.2|33
1652100340000|2022-05-09 12:45:40|161949.4|161819.4|161960.9|161830.9|161968.7|161838.7|161947.7|161817.7|35
1652100350000|2022-05-09 12:45:50|161960.1|161830.1|161961.3|161831.3|161967.8|161837.8|161958.6|161828.6|38
1652100360000|2022-05-09 12:46:00|161962.5|161832.5|161933|161803|161962.5|161832.5|161928.1|161798.1|37
1652100370000|2022-05-09 12:46:10|161930.7|161800.7|161912.4|161822.4|161935|161824.6|161912.4|161799|31
1652100380000|2022-05-09 12:46:20|161912.3|161822.3|161913.3|161823.3|161917|161827|161912|161822|27
1652100390000|2022-05-09 12:46:30|161913.4|161823.4|161908.3|161818.3|161928.1|161827.3|161906.4|161795.7|28
1652100400000|2022-05-09 12:46:40|161908.1|161818.1|161907.6|161817.6|161909.1|161819.1|161905|161815|35
1652100410000|2022-05-09 12:46:50|161907.5|161817.5|161916.9|161826.9|161918.3|161828.3|161905.2|161815.2|22
1652100420000|2022-05-09 12:47:00|161917.6|161827.6|161989.4|161859.4|161992.3|161877.3|161913.4|161814.6|33
1652100430000|2022-05-09 12:47:10|161969.3|161879.3|162058.8|161928.8|162061.2|161931.2|161969.3|161856.2|35
1652100440000|2022-05-09 12:47:20|162058.4|161928.4|162090.3|161960.3|162100|161970|162055.6|161925.6|31
1652100450000|2022-05-09 12:47:30|162092.8|161962.8|162073.8|161943.8|162098.9|161968.9|162039.5|161909.5|37
1652100460000|2022-05-09 12:47:40|162074.4|161944.4|162085.8|161955.8|162085.8|161955.8|162073.9|161943.9|24
1652100470000|2022-05-09 12:47:50|162086|161956|162089.6|161959.6|162091.9|161961.9|162082.5|161952.5|24
1652100480000|2022-05-09 12:48:00|162089.7|161959.7|162104.2|161974.2|162105.1|161975.1|162087.1|161957.1|31
1652100490000|2022-05-09 12:48:10|162105.4|161975.4|162082.7|161952.7|162106.6|161976.6|162080.1|161950.1|38
1652100500000|2022-05-09 12:48:20|162084.2|161954.2|162085.5|161955.5|162086.8|161956.8|162083.4|161953.4|30
1652100510000|2022-05-09 12:48:30|162086.1|161956.1|162094.5|161964.5|162094.6|161964.6|162085|161955|23
1652100520000|2022-05-09 12:48:40|162095.4|161965.4|162101.7|161971.7|162104.4|161974.4|162094.7|161964.7|23
1652100530000|2022-05-09 12:48:50|162086.9|161996.9|162085.6|161995.6|162091.4|162001.4|162079|161989|26
1652100540000|2022-05-09 12:49:00|162083.4|161993.4|162084.2|161994.2|162092.1|162002.1|162080.8|161990.8|28
1652100550000|2022-05-09 12:49:10|162083.8|161993.8|162100|161970|162112.7|161993.8|162083.7|161970|19
1652100560000|2022-05-09 12:49:20|162102.4|161972.4|162104.5|161974.5|162105.8|161975.8|162102.1|161972.1|35
1652100570000|2022-05-09 12:49:30|162104.4|161974.4|162083.4|161953.4|162104.4|161974.4|162081.2|161951.2|23
1652100580000|2022-05-09 12:49:40|162083|161953|162081.6|161951.6|162087.2|161957.2|162080.8|161950.8|31
1652100590000|2022-05-09 12:49:50|162081.2|161951.2|162014.3|161924.3|162082|161952|162012.4|161901|29
1652100600000|2022-05-09 12:50:00|162013.8|161923.8|162001.6|161871.6|162016.7|161926.7|161979.1|161864.4|34
1652100610000|2022-05-09 12:50:10|162002|161872|161995.4|161865.4|162002|161884.6|161974.6|161863.6|31
1652100620000|2022-05-09 12:50:20|161996|161866|161982.6|161852.6|162003.4|161879.6|161962.6|161852.6|32
1652100630000|2022-05-09 12:50:30|161985.5|161855.5|161983.3|161853.3|161985.5|161855.5|161983|161853|27
1652100640000|2022-05-09 12:50:40|161963.8|161873.8|161984.6|161894.6|161993|161903|161961.7|161871.7|28
1652100650000|2022-05-09 12:50:50|161982|161892|161975.4|161885.4|161984|161894|161974.5|161884.5|33
1652100660000|2022-05-09 12:51:00|161975.6|161885.6|161980.3|161890.3|161981.8|161891.8|161975.6|161885.6|25
1652100670000|2022-05-09 12:51:10|161980.8|161890.8|162021.3|161931.3|162023.9|161933.9|161980.8|161890.8|34
1652100680000|2022-05-09 12:51:20|162021.7|161931.7|162016.6|161926.6|162022.6|161932.6|162016.5|161926.5|28
1652100690000|2022-05-09 12:51:30|162017.4|161927.4|162018|161928|162019.3|161929.3|162016.6|161926.6|28
1652100700000|2022-05-09 12:51:40|162016.9|161926.9|162019.9|161929.9|162043.1|161937.5|162008.6|161911.8|36
1652100710000|2022-05-09 12:51:50|162040.9|161910.9|162034.6|161944.6|162040.9|161944.6|162018.2|161910.9|34
1652100720000|2022-05-09 12:52:00|162035.8|161945.8|162021.8|161931.8|162036.6|161946.6|162021.8|161931.8|31
1652100730000|2022-05-09 12:52:10|162035.9|161905.9|162014.6|161924.6|162035.9|161932.2|161990.8|161893.2|36
1652100740000|2022-05-09 12:52:20|162014.5|161924.5|162010.4|161920.4|162014.5|161924.5|162003.2|161913.2|29
1652100750000|2022-05-09 12:52:30|162011.3|161921.3|162014.8|161924.8|162017.5|161927.5|162011.2|161921.2|21
1652100760000|2022-05-09 12:52:40|162014.5|161924.5|162013.7|161923.7|162018.7|161928.7|162013.1|161923.1|25
1652100770000|2022-05-09 12:52:50|162013.4|161923.4|162013.2|161923.2|162013.7|161923.7|162012.7|161922.7|19
1652100780000|2022-05-09 12:53:00|162013.3|161923.3|162013|161923|162013.8|161923.8|162013|161923|16
1652100790000|2022-05-09 12:53:10|162013.4|161923.4|162010.9|161920.9|162015.4|161925.4|162010.5|161920.5|19
1652100800000|2022-05-09 12:53:20|162011.1|161921.1|162059.6|161969.6|162061.9|161971.9|162009.9|161919.9|29
1652100810000|2022-05-09 12:53:30|162062.4|161972.4|162094.1|161964.1|162097.2|161972.4|162062.4|161951.5|32
1652100820000|2022-05-09 12:53:40|162093.3|161963.3|162072|161982|162094.1|161985.8|162072|161962.4|22
1652100830000|2022-05-09 12:53:50|162071.5|161981.5|162073.5|161983.5|162073.8|161983.8|162070.9|161980.9|22
1652100840000|2022-05-09 12:54:00|162073.1|161983.1|162091|161961|162093.3|161983.1|162070.4|161960.1|31
1652100850000|2022-05-09 12:54:10|162092.1|161962.1|162107.3|162017.3|162119.4|162019.1|162080|161960.3|33
1652100860000|2022-05-09 12:54:20|162108.3|162018.3|162162.8|162032.8|162165|162035|162107.7|162015.7|36
1652100870000|2022-05-09 12:54:30|162161|162031|162164.2|162034.2|162169.5|162039.5|162159.9|162029.9|33
1652100880000|2022-05-09 12:54:40|162164.7|162034.7|162159.4|162029.4|162168.1|162038.1|162159.4|162029.4|23
1652100890000|2022-05-09 12:54:50|162159.2|162029.2|162139.3|162049.3|162159.3|162049.3|162137.7|162028.3|21
1652100900000|2022-05-09 12:55:00|162139|162049|162139.4|162049.4|162140.3|162050.3|162133.2|162043.2|20
1652100910000|2022-05-09 12:55:10|162139.7|162049.7|162060.4|161970.4|162140.5|162050.5|162057.7|161951.4|30
1652100920000|2022-05-09 12:55:20|162059.5|161969.5|162056.1|161966.1|162075.7|161969.5|162055.5|161943.5|26
1652100930000|2022-05-09 12:55:30|162055.9|161965.9|162049.4|161959.4|162057.2|161967.2|162047.6|161957.6|30
1652100940000|2022-05-09 12:55:40|162052.1|161962.1|162056.8|161926.8|162067.1|161964.5|162052.1|161926.4|36
1652100950000|2022-05-09 12:55:50|162056.2|161926.2|162051.8|161961.8|162077.4|161969.1|162037.1|161926.2|34
1652100960000|2022-05-09 12:56:00|162050.9|161960.9|162053.1|161963.1|162055.5|161965.5|162049.1|161959.1|33
1652100970000|2022-05-09 12:56:10|162052.7|161962.7|162053.7|161963.7|162054.8|161964.8|162051.2|161961.2|27
1652100980000|2022-05-09 12:56:20|162053.3|161963.3|162058.3|161968.3|162058.5|161968.5|162053.1|161963.1|18
1652100990000|2022-05-09 12:56:30|162059|161969|162060.1|161970.1|162060.6|161970.6|162057.2|161967.2|28
1652101000000|2022-05-09 12:56:40|162060|161970|162061.4|161971.4|162067.9|161977.9|162060|161970|26
1652101010000|2022-05-09 12:56:50|162060.7|161970.7|162058.5|161968.5|162060.9|161970.9|162058.4|161968.4|29
1652101020000|2022-05-09 12:57:00|162059.3|161969.3|162058.1|161968.1|162063.9|161973.9|162057.1|161967.1|27
1652101030000|2022-05-09 12:57:10|162058.2|161968.2|162059.1|161969.1|162059.3|161969.3|162057.6|161967.6|24
1652101040000|2022-05-09 12:57:20|162059.9|161969.9|162059.8|161969.8|162062.3|161972.3|162057.5|161967.5|27
1652101050000|2022-05-09 12:57:30|162060.1|161970.1|162061.8|161971.8|162063|161973|162059.1|161969.1|25
1652101060000|2022-05-09 12:57:40|162062.4|161972.4|162062.1|161972.1|162063.9|161973.9|162059.3|161969.3|33
1652101070000|2022-05-09 12:57:50|162062.2|161972.2|162062.6|161972.6|162080.8|161990.8|162055.5|161965.5|35
1652101080000|2022-05-09 12:58:00|162062|161972|162059.6|161969.6|162065.3|161975.3|162059.6|161969.6|28
1652101090000|2022-05-09 12:58:10|162059.8|161969.8|162080.1|161950.1|162081.2|161969.8|162057.9|161948.2|25
1652101100000|2022-05-09 12:58:20|162079.7|161949.7|162149.5|162019.5|162149.5|162035.6|162079.5|161949.5|34
1652101110000|2022-05-09 12:58:30|162150.7|162020.7|162114.7|162024.7|162152.8|162041.9|162114.2|162020.7|28
1652101120000|2022-05-09 12:58:40|162114.8|162024.8|162115.8|161985.8|162117.6|162027.6|162094.1|161985.8|27
1652101130000|2022-05-09 12:58:50|162116|161986|162128.6|161998.6|162128.6|162015.5|162092.1|161985.3|33
1652101140000|2022-05-09 12:59:00|162129.1|161999.1|162122|161992|162129.1|161999.1|162121.1|161991.1|35
1652101150000|2022-05-09 12:59:10|162122.4|161992.4|162118.6|161988.6|162122.4|161992.4|162118.4|161988.4|26
1652101160000|2022-05-09 12:59:20|162123|161993|162126.3|161996.3|162127.1|161997.1|162123|161993|30
1652101170000|2022-05-09 12:59:30|162126.4|161996.4|162152|162022|162159.2|162029.2|162124.5|161994.5|35
1652101180000|2022-05-09 12:59:40|162152.2|162022.2|162158|162028|162162.8|162032.8|162150.9|162020.9|32
1652101190000|2022-05-09 12:59:50|162157.5|162027.5|162131.3|162041.3|162157.6|162044.1|162129.8|162020.6|22
1652101200000|2022-05-09 13:00:00|162130.9|162040.9|162133.5|162043.5|162134.8|162044.8|162125.1|162035.1|31
1652101210000|2022-05-09 13:00:10|162129.9|162039.9|162158.5|162028.5|162165.4|162054.2|162129.7|162023.5|36
1652101220000|2022-05-09 13:00:20|162158.4|162028.4|162129|162039|162158.4|162047|162127.9|162019.7|34
1652101230000|2022-05-09 13:00:30|162129.3|162039.3|162158.8|162068.8|162161.6|162071.6|162129.3|162039.3|33
1652101240000|2022-05-09 13:00:40|162160.4|162070.4|162159.8|162069.8|162174.3|162084.3|162158.7|162068.7|39
1652101250000|2022-05-09 13:00:50|162160.9|162070.9|162162.8|162072.8|162163.7|162073.7|162154.7|162064.7|39
1652101260000|2022-05-09 13:01:00|162164.3|162074.3|162168.4|162078.4|162168.9|162078.9|162162.3|162072.3|36
1652101270000|2022-05-09 13:01:10|162169.3|162079.3|162162.5|162072.5|162169.3|162079.3|162156.1|162066.1|34
1652101280000|2022-05-09 13:01:20|162161.9|162071.9|162156.9|162066.9|162162.8|162072.8|162154.4|162064.4|33
1652101290000|2022-05-09 13:01:30|162157.1|162067.1|162167.1|162077.1|162169.1|162079.1|162157.1|162067.1|36
1652101300000|2022-05-09 13:01:40|162166.5|162076.5|162170.7|162080.7|162177|162087|162164.7|162074.7|40
1652101310000|2022-05-09 13:01:50|162170.6|162080.6|162163.8|162073.8|162177.1|162087.1|162163.8|162073.8|37
1652101320000|2022-05-09 13:02:00|162150.1|162060.1|162148.4|162058.4|162151.4|162061.4|162140.5|162050.5|30
1652101330000|2022-05-09 13:02:10|162147.6|162057.6|162105.8|162015.8|162147.8|162057.8|162102.7|162012.7|32
1652101340000|2022-05-09 13:02:20|162106.2|162016.2|162118.2|162028.2|162145.9|162031.9|162103.8|162010.7|30
1652101350000|2022-05-09 13:02:30|162118.5|162028.5|162103.9|162013.9|162120.2|162030.2|162101.4|162011.4|29
1652101360000|2022-05-09 13:02:40|162102.9|162012.9|162103.4|162013.4|162106.4|162016.4|162100.3|162010.3|30
1652101370000|2022-05-09 13:02:50|162103.3|162013.3|162140.2|162050.2|162140.2|162050.2|162102.7|161995.4|32
1652101380000|2022-05-09 13:03:00|162146.8|162056.8|162144.2|162054.2|162152.9|162062.9|162138.5|162048.5|28
1652101390000|2022-05-09 13:03:10|162144.4|162054.4|162145.2|162055.2|162148.7|162058.7|162144.4|162054.4|27
1652101400000|2022-05-09 13:03:20|162145|162055|162155.4|162065.4|162156.8|162066.8|162145|162055|32
1652101410000|2022-05-09 13:03:30|162152.6|162062.6|162138|162048|162152.6|162062.6|162135.6|162045.6|35
1652101420000|2022-05-09 13:03:40|162137.3|162047.3|162139|162049|162143.2|162053.2|162134.7|162044.7|29
1652101430000|2022-05-09 13:03:50|162139.7|162049.7|162166.9|162076.9|162192.7|162084.7|162132.3|162041.2|40
1652101440000|2022-05-09 13:04:00|162167.1|162077.1|162165.5|162075.5|162187.8|162082|162158|162047.1|39
1652101450000|2022-05-09 13:04:10|162166.1|162076.1|162165.1|162075.1|162171.7|162081.7|162162.2|162072.2|34
1652101460000|2022-05-09 13:04:20|162162.7|162072.7|162144.2|162054.2|162166.4|162073.2|162140|162030.2|34
1652101470000|2022-05-09 13:04:30|162143.1|162053.1|162146.5|162056.5|162147.4|162057.4|162142.5|162052.5|30
1652101480000|2022-05-09 13:04:40|162145.8|162055.8|162144|162054|162156.5|162056.5|162135|162024.5|31
1652101490000|2022-05-09 13:04:50|162143.1|162053.1|162139.9|162049.9|162145.4|162055.4|162133.4|162043.4|33
1652101500000|2022-05-09 13:05:00|162139.7|162049.7|162011.7|161921.7|162139.7|162049.7|162011.7|161921.7|36
1652101510000|2022-05-09 13:05:10|162017.7|161927.7|161993.3|161903.3|162057.4|161963.1|161993.3|161892|38
1652101520000|2022-05-09 13:05:20|161993.7|161903.7|161995.8|161905.8|161998.7|161908.7|161988.2|161898.2|36
1652101530000|2022-05-09 13:05:30|161995|161905|161993.2|161903.2|161995|161905|161983.6|161893.6|23
1652101540000|2022-05-09 13:05:40|161993.8|161903.8|162016.5|161886.5|162016.7|161905.5|161992.7|161883.7|32
1652101550000|2022-05-09 13:05:50|162015.3|161885.3|162013.3|161883.3|162015.9|161885.9|162011.1|161881.1|31
1652101560000|2022-05-09 13:06:00|162012.9|161882.9|162021.7|161891.7|162021.7|161891.7|162012.9|161882.9|27
1652101570000|2022-05-09 13:06:10|162023.2|161893.2|162126.7|162036.7|162151.6|162041.9|162005.9|161893.2|39
1652101580000|2022-05-09 13:06:20|162127.7|162037.7|162118.2|162028.2|162128.3|162038.3|162107.6|162017.6|35
1652101590000|2022-05-09 13:06:30|162117.8|162027.8|162170.8|162040.8|162173.3|162048.5|162115.5|162022.6|38
1652101600000|2022-05-09 13:06:40|162171.1|162041.1|162140.2|162050.2|162171.4|162050.2|162128.3|162017.4|36
1652101610000|2022-05-09 13:06:50|162138.8|162048.8|162137.4|162047.4|162143.7|162053.7|162137.4|162047.4|35
1652101620000|2022-05-09 13:07:00|162137.2|162047.2|162134.8|162004.8|162146.3|162047.2|162104.2|161999.3|34
1652101630000|2022-05-09 13:07:10|162132|162002|162118.2|162028.2|162141.9|162035.3|162116.7|161999.2|37
1652101640000|2022-05-09 13:07:20|162117.1|162027.1|162127.9|162037.9|162128.2|162038.2|162116.2|162026.2|28
1652101650000|2022-05-09 13:07:30|162126.2|162036.2|162119|162029|162137.6|162037.4|162110.4|162002.4|35
1652101660000|2022-05-09 13:07:40|162114.2|162024.2|162117.9|162027.9|162119.3|162029.3|162112.4|162022.4|27
1652101670000|2022-05-09 13:07:50|162117.1|162027.1|162125.2|162035.2|162125.8|162035.8|162114.9|162024.9|26
1652101680000|2022-05-09 13:08:00|162125|162035|162126.5|162036.5|162132.7|162042.7|162121.6|162031.6|28
1652101690000|2022-05-09 13:08:10|162128.1|162038.1|162128.6|162038.6|162129.4|162039.4|162123.2|162033.2|26
1652101700000|2022-05-09 13:08:20|162128.2|162038.2|162130.2|162040.2|162132.3|162042.3|162126.2|162036.2|21
1652101710000|2022-05-09 13:08:30|162129.7|162039.7|162176.8|162086.8|162180.6|162090.6|162127|162037|31
1652101720000|2022-05-09 13:08:40|162177|162087|162177.1|162087.1|162180.9|162090.9|162175.6|162085.6|17
1652101730000|2022-05-09 13:08:50|162177.6|162087.6|162175.8|162085.8|162178|162088|162175.8|162085.8|18
1652101740000|2022-05-09 13:09:00|162175.2|162085.2|162174|162084|162176.2|162086.2|162173.6|162083.6|24
1652101750000|2022-05-09 13:09:10|162175.3|162085.3|162171|162081|162175.4|162085.4|162141|162051|32
1652101760000|2022-05-09 13:09:20|162172|162082|162169.2|162079.2|162173.1|162083.1|162169.2|162079.2|23
1652101770000|2022-05-09 13:09:30|162168.6|162078.6|162152.5|162062.5|162170.2|162080.2|162152.5|162062.5|22
1652101780000|2022-05-09 13:09:40|162156.2|162066.2|162172.9|162082.9|162173.2|162083.2|162155|162065|26
1652101790000|2022-05-09 13:09:50|162171.9|162081.9|162186.7|162096.7|162186.7|162096.7|162171.3|162081.3|27
1652101800000|2022-05-09 13:10:00|162184.6|162094.6|162184.6|162094.6|162186|162096|162178.5|162088.5|34
1652101810000|2022-05-09 13:10:10|162185.5|162095.5|162226.5|162136.5|162230|162140|162183.4|162093.4|31
1652101820000|2022-05-09 13:10:20|162225|162135|162278.5|162188.5|162283.5|162193.5|162225|162135|28
1652101830000|2022-05-09 13:10:30|162276.8|162186.8|162264.4|162174.4|162277.2|162187.2|162264.4|162174.4|37
1652101840000|2022-05-09 13:10:40|162263.9|162173.9|162277.5|162187.5|162278.7|162188.7|162262.9|162172.9|27
1652101850000|2022-05-09 13:10:50|162277.1|162187.1|162269.7|162179.7|162278.2|162188.2|162269.7|162179.7|26
1652101860000|2022-05-09 13:11:00|162270.4|162180.4|162262.1|162172.1|162270.8|162180.8|162258.4|162168.4|26
1652101870000|2022-05-09 13:11:10|162261.6|162171.6|162259.8|162169.8|162262.9|162172.9|162257.1|162167.1|25
1652101880000|2022-05-09 13:11:20|162260.5|162170.5|162259.7|162169.7|162270.4|162180.4|162259.4|162169.4|33
1652101890000|2022-05-09 13:11:30|162258.1|162168.1|162261|162171|162261.2|162171.2|162256.8|162166.8|22
1652101900000|2022-05-09 13:11:40|162260.9|162170.9|162266.1|162176.1|162270.7|162180.7|162260|162170|22
1652101910000|2022-05-09 13:11:50|162264.8|162174.8|162246.9|162156.9|162267|162177|162243.9|162153.9|34
1652101920000|2022-05-09 13:12:00|162246.3|162156.3|162241.7|162151.7|162249.9|162159.9|162237.3|162147.3|39
1652101930000|2022-05-09 13:12:10|162242|162152|162195.7|162105.7|162242.2|162152.2|162189.4|162099.4|31
1652101940000|2022-05-09 13:12:20|162195.1|162105.1|162198.7|162108.7|162201.4|162111.4|162193.5|162103.5|31
1652101950000|2022-05-09 13:12:30|162198.4|162108.4|162206.4|162116.4|162209.6|162119.6|162196.9|162106.9|28
1652101960000|2022-05-09 13:12:40|162206.2|162116.2|162186.8|162096.8|162219.1|162129.1|162186.8|162096.8|32
1652101970000|2022-05-09 13:12:50|162190|162100|162173|162083|162190.8|162100.8|162171|162081|36
1652101980000|2022-05-09 13:13:00|162171|162081|162181.9|162091.9|162181.9|162091.9|162170.3|162080.3|31
1652101990000|2022-05-09 13:13:10|162181.5|162091.5|162181|162091|162190|162100|162181|162091|34
1652102000000|2022-05-09 13:13:20|162181.8|162091.8|162177.7|162087.7|162186.8|162096.8|162177.7|162087.7|25
1652102010000|2022-05-09 13:13:30|162177.1|162087.1|162161.7|162071.7|162177.5|162087.5|162159.5|162069.5|34
1652102020000|2022-05-09 13:13:40|162161.5|162071.5|162279.2|162189.2|162301.3|162192.9|162159.5|162069.5|29
1652102030000|2022-05-09 13:13:50|162276.3|162186.3|162266.9|162176.9|162278.1|162188.1|162266.9|162176.9|24
1652102040000|2022-05-09 13:14:00|162267.1|162177.1|162266.5|162176.5|162267.1|162177.1|162264.4|162174.4|18
1652102050000|2022-05-09 13:14:10|162269|162179|162267|162177|162270|162180|162250|162160|27
1652102060000|2022-05-09 13:14:20|162271.5|162181.5|162266.9|162176.9|162290.9|162187.5|162265.3|162160.9|26
1652102070000|2022-05-09 13:14:30|162267.6|162177.6|162264.5|162174.5|162268|162178|162262.4|162172.4|24
1652102080000|2022-05-09 13:14:40|162265|162175|162256.3|162166.3|162265|162175|162255|162165|25
1652102090000|2022-05-09 13:14:50|162255.4|162165.4|162244.4|162154.4|162256.6|162166.6|162244.4|162154.4|31
1652102100000|2022-05-09 13:15:00|162244.3|162154.3|162254.9|162164.9|162254.9|162164.9|162244.3|162154.3|24
1652102110000|2022-05-09 13:15:10|162254.8|162164.8|162247.1|162157.1|162257|162167|162247.1|162157.1|24
1652102120000|2022-05-09 13:15:20|162249.1|162159.1|162233.7|162143.7|162249.1|162159.1|162233.6|162143.6|30
1652102130000|2022-05-09 13:15:30|162232.6|162142.6|162273.7|162183.7|162278.5|162188.5|162232.6|162142.6|34
1652102140000|2022-05-09 13:15:40|162274|162184|162398.1|162268.1|162398.1|162268.1|162272.7|162182.7|33
1652102150000|2022-05-09 13:15:50|162380.8|162290.8|162391|162261|162391|162290.8|162360.8|162245.9|38
1652102160000|2022-05-09 13:16:00|162393.6|162263.6|162386.9|162296.9|162402.1|162304|162382.2|162260.2|35
1652102170000|2022-05-09 13:16:10|162386.2|162296.2|162344.8|162254.8|162386.2|162296.2|162341.9|162235.3|33
1652102180000|2022-05-09 13:16:20|162344.2|162254.2|162344.8|162254.8|162346.9|162256.9|162342.1|162252.1|31
1652102190000|2022-05-09 13:16:30|162344.5|162254.5|162344.6|162254.6|162345.9|162255.9|162344.1|162254.1|20
1652102200000|2022-05-09 13:16:40|162345.7|162255.7|162310|162220|162345.9|162255.9|162308.4|162218.4|17
1652102210000|2022-05-09 13:16:50|162309.5|162219.5|162308|162218|162310.4|162220.4|162303.1|162213.1|31
1652102220000|2022-05-09 13:17:00|162308.2|162218.2|162297.3|162207.3|162309.8|162219.8|162297.3|162207.3|23
1652102230000|2022-05-09 13:17:10|162296.4|162206.4|162300.8|162210.8|162301.3|162211.3|162293.1|162203.1|28
1652102240000|2022-05-09 13:17:20|162301.5|162211.5|162304|162214|162304.1|162214.1|162300.6|162210.6|17
1652102250000|2022-05-09 13:17:30|162303.1|162213.1|162299.5|162209.5|162308|162218|162299.5|162209.5|29
1652102260000|2022-05-09 13:17:40|162298.1|162208.1|162299.9|162209.9|162302.2|162212.2|162297.2|162207.2|18
1652102270000|2022-05-09 13:17:50|162300.5|162210.5|162321|162231|162321|162231|162299.2|162209.2|24
1652102280000|2022-05-09 13:18:00|162321.1|162231.1|162317.4|162227.4|162322.6|162232.6|162315.5|162225.5|28
1652102290000|2022-05-09 13:18:10|162317.7|162227.7|162324.1|162234.1|162327.1|162237.1|162317.3|162227.3|26
1652102300000|2022-05-09 13:18:20|162323.3|162233.3|162337.2|162247.2|162338.1|162248.1|162322.3|162232.3|28
1652102310000|2022-05-09 13:18:30|162336|162246|162337.5|162247.5|162337.5|162247.5|162330.5|162240.5|24
1652102320000|2022-05-09 13:18:40|162337|162247|162337|162247|162339.5|162249.5|162336.8|162246.8|21
1652102330000|2022-05-09 13:18:50|162337.2|162247.2|162340.1|162250.1|162341|162251|162334.5|162244.5|21
1652102340000|2022-05-09 13:19:00|162340|162250|162328|162238|162342.5|162252.5|162328|162238|20
1652102350000|2022-05-09 13:19:10|162327.8|162237.8|162335.8|162245.8|162335.8|162245.8|162326.5|162236.5|23
1652102360000|2022-05-09 13:19:20|162335.7|162245.7|162329.1|162239.1|162335.9|162245.9|162329.1|162239.1|22
1652102370000|2022-05-09 13:19:30|162328.6|162238.6|162328.6|162238.6|162330.2|162240.2|162327.4|162237.4|17
1652102380000|2022-05-09 13:19:40|162328.1|162238.1|162333.1|162243.1|162335|162245|162327.9|162237.9|16
1652102390000|2022-05-09 13:19:50|162334.6|162244.6|162340|162250|162347.6|162257.6|162332.5|162242.5|36
1652102400000|2022-05-09 13:20:00|162339.6|162249.6|162327.2|162237.2|162339.6|162249.6|162327.2|162237.2|28
1652102410000|2022-05-09 13:20:10|162327.1|162237.1|162330.6|162240.6|162331.1|162241.1|162327.1|162237.1|21
1652102420000|2022-05-09 13:20:20|162330.7|162240.7|162341.9|162251.9|162345.5|162255.5|162330.7|162240.7|30
1652102430000|2022-05-09 13:20:30|162345|162255|162344.8|162254.8|162345.5|162255.5|162336.3|162246.3|25
1652102440000|2022-05-09 13:20:40|162343.5|162253.5|162392.2|162302.2|162445.3|162337.1|162342.7|162252.7|38
1652102450000|2022-05-09 13:20:50|162392|162302|162390.5|162260.5|162395.6|162302.4|162369.5|162260.2|35
1652102460000|2022-05-09 13:21:00|162370.6|162280.6|162399.3|162269.3|162406|162288.4|162369.1|162267.3|34
1652102470000|2022-05-09 13:21:10|162399.1|162269.1|162419.5|162289.5|162419.5|162308.1|162398.1|162269.1|32
1652102480000|2022-05-09 13:21:20|162422.1|162292.1|162437.8|162347.8|162452.7|162347.8|162416.2|162286.2|32
1652102490000|2022-05-09 13:21:30|162437.4|162347.4|162460.1|162330.1|162460.1|162349.6|162433.8|162323.3|33
1652102500000|2022-05-09 13:21:40|162460.2|162330.2|162458.3|162328.3|162460.2|162348.4|162435.3|162326|25
1652102510000|2022-05-09 13:21:50|162456.9|162326.9|162421.8|162331.8|162462|162356.1|162419.7|162326.8|38
1652102520000|2022-05-09 13:22:00|162422.1|162332.1|162422.4|162332.4|162425.4|162335.4|162418.6|162328.6|35
1652102530000|2022-05-09 13:22:10|162422.6|162332.6|162421.8|162331.8|162422.6|162332.6|162418.5|162328.5|20
1652102540000|2022-05-09 13:22:20|162421.7|162331.7|162408.1|162318.1|162423.1|162333.1|162406.6|162316.6|30
1652102550000|2022-05-09 13:22:30|162412.7|162322.7|162413.2|162323.2|162414.1|162324.1|162409.5|162319.5|32
1652102560000|2022-05-09 13:22:40|162413|162323|162413.7|162323.7|162414.2|162324.2|162411.7|162321.7|17
1652102570000|2022-05-09 13:22:50|162413.2|162323.2|162412.8|162322.8|162414.9|162324.9|162406.5|162316.5|18
1652102580000|2022-05-09 13:23:00|162413|162323|162379.8|162289.8|162438.9|162328.6|162379.8|162289.8|31
1652102590000|2022-05-09 13:23:10|162382.3|162292.3|162346.6|162256.6|162400.4|162292.3|162346.6|162256.6|36
1652102600000|2022-05-09 13:23:20|162344.5|162254.5|162332.9|162242.9|162349.4|162259.4|162332.9|162242.9|27
1652102610000|2022-05-09 13:23:30|162336.5|162246.5|162330.6|162240.6|162336.5|162246.5|162325.4|162235.4|28
1652102620000|2022-05-09 13:23:40|162329.6|162239.6|162330.2|162240.2|162331.2|162241.2|162328.2|162238.2|16
1652102630000|2022-05-09 13:23:50|162330.1|162240.1|162339.1|162249.1|162340.1|162250.1|162329.8|162239.8|27
1652102640000|2022-05-09 13:24:00|162338.2|162248.2|162324|162234|162338.2|162248.2|162319.5|162229.5|36
1652102650000|2022-05-09 13:24:10|162323.1|162233.1|162259|162169|162328.2|162238.2|162257.1|162167.1|36
1652102660000|2022-05-09 13:24:20|162260.3|162170.3|162202|162112|162263.6|162170.3|162202|162112|34
1652102670000|2022-05-09 13:24:30|162197.6|162107.6|162227.1|162097.1|162229.4|162113|162177.2|162062.6|38
1652102680000|2022-05-09 13:24:40|162227.9|162097.9|162220.1|162090.1|162229.1|162116.1|162204|162090.1|39
1652102690000|2022-05-09 13:24:50|162223.2|162093.2|162203.1|162073.1|162228.1|162098.1|162194.4|162064.4|36
1652102700000|2022-05-09 13:25:00|162202.2|162072.2|162225.7|162095.7|162225.7|162095.7|162202.2|162072.2|36
1652102710000|2022-05-09 13:25:10|162228.5|162098.5|162251|162121|162255.2|162125.2|162227.9|162097.9|34
1652102720000|2022-05-09 13:25:20|162248.7|162118.7|162218.7|162088.7|162248.7|162118.7|162211.9|162081.9|38
1652102730000|2022-05-09 13:25:30|162218.6|162088.6|162198.3|162068.3|162218.6|162088.6|162194.4|162064.4|39
1652102740000|2022-05-09 13:25:40|162198|162068|162191.5|162061.5|162199.1|162069.1|162190.8|162060.8|35
1652102750000|2022-05-09 13:25:50|162191.8|162061.8|162156.5|162066.5|162193.2|162082.7|162147.7|162032.1|38
1652102760000|2022-05-09 13:26:00|162161.8|162071.8|162155.1|162065.1|162166.1|162076.1|162152.8|162062.8|29
1652102770000|2022-05-09 13:26:10|162154.8|162064.8|162160.9|162070.9|162160.9|162070.9|162152.4|162062.4|29
1652102780000|2022-05-09 13:26:20|162160|162070|162160.4|162070.4|162161.5|162071.5|162157.6|162067.6|26
1652102790000|2022-05-09 13:26:30|162160.5|162070.5|162173.1|162083.1|162195|162083.6|162160.5|162062.8|26
1652102800000|2022-05-09 13:26:40|162173.6|162083.6|162152|162062|162173.6|162083.6|162150.6|162060.6|24
1652102810000|2022-05-09 13:26:50|162149.6|162059.6|162161.1|162071.1|162162.2|162072.2|162149.6|162059.6|29
1652102820000|2022-05-09 13:27:00|162161.2|162071.2|162155.4|162065.4|162168.5|162078.5|162155.4|162065.4|31
1652102830000|2022-05-09 13:27:10|162155.3|162065.3|162143.9|162053.9|162164.6|162065.9|162143.2|162033.6|29
1652102840000|2022-05-09 13:27:20|162144.1|162054.1|162140.7|162050.7|162150.9|162060.9|162136.7|162046.7|37
1652102850000|2022-05-09 13:27:30|162141.6|162051.6|162146.6|162056.6|162146.8|162056.8|162139.4|162049.4|28
1652102860000|2022-05-09 13:27:40|162147.1|162057.1|162147.3|162057.3|162151.8|162061.8|162147.1|162057.1|24
1652102870000|2022-05-09 13:27:50|162147.5|162057.5|162150.6|162060.6|162153.9|162063.9|162147.5|162057.5|31
1652102880000|2022-05-09 13:28:00|162150.3|162060.3|162149.3|162059.3|162151.1|162061.1|162149.3|162059.3|24
1652102890000|2022-05-09 13:28:10|162149.1|162059.1|162153.6|162063.6|162157.4|162067.4|162149.1|162059.1|34
1652102900000|2022-05-09 13:28:20|162153|162063|162149.3|162059.3|162153|162063|162148.2|162058.2|34
1652102910000|2022-05-09 13:28:30|162149.1|162059.1|162147|162057|162149.7|162059.7|162145.5|162055.5|27
1652102920000|2022-05-09 13:28:40|162146.8|162056.8|162152.9|162062.9|162157.2|162067.2|162146.8|162056.8|37
1652102930000|2022-05-09 13:28:50|162152.8|162062.8|162152.3|162062.3|162155|162065|162148.7|162058.7|30
1652102940000|2022-05-09 13:29:00|162152.2|162062.2|162153.9|162063.9|162155.6|162065.6|162151.6|162061.6|35
1652102950000|2022-05-09 13:29:10|162153|162063|162148|162058|162153.3|162063.3|162148|162058|25
1652102960000|2022-05-09 13:29:20|162147.9|162057.9|162149.3|162059.3|162150.3|162060.3|162146.6|162056.6|28
1652102970000|2022-05-09 13:29:30|162149.2|162059.2|162150.3|162060.3|162153.1|162063.1|162147.1|162057.1|28
1652102980000|2022-05-09 13:29:40|162150.1|162060.1|162148.9|162058.9|162152.4|162062.4|162148.9|162058.9|24
1652102990000|2022-05-09 13:29:50|162149.8|162059.8|162171.8|162081.8|162172.8|162082.8|162146.7|162056.7|35
1652103000000|2022-05-09 13:30:00|162174.1|162084.1|162176.3|162086.3|162178.3|162088.3|162165.8|162075.8|37
1652103010000|2022-05-09 13:30:10|162176.5|162086.5|162168.5|162078.5|162179.2|162089.2|162164|162074|31
1652103020000|2022-05-09 13:30:20|162169.9|162079.9|162172.8|162082.8|162181.9|162091.9|162169.6|162079.6|34
1652103030000|2022-05-09 13:30:30|162172.9|162082.9|162187.9|162097.9|162187.9|162097.9|162170.7|162080.7|28
1652103040000|2022-05-09 13:30:40|162186.8|162096.8|162186|162096|162187.9|162097.9|162179.7|162089.7|36
1652103050000|2022-05-09 13:30:50|162185.2|162095.2|162185.9|162095.9|162186.3|162096.3|162179.3|162089.3|35
1652103060000|2022-05-09 13:31:00|162185.8|162095.8|162206.6|162076.6|162206.6|162096.4|162183|162072.3|28
1652103070000|2022-05-09 13:31:10|162206.8|162076.8|162195.7|162065.7|162213|162083|162195.7|162065.7|39
1652103080000|2022-05-09 13:31:20|162196.7|162066.7|162194.9|162064.9|162199|162069|162194.9|162064.9|35
1652103090000|2022-05-09 13:31:30|162195.3|162065.3|162198.5|162068.5|162207.4|162077.4|162193.9|162063.9|40
1652103100000|2022-05-09 13:31:40|162197.1|162067.1|162205.5|162075.5|162211|162081|162192.1|162062.1|37
1652103110000|2022-05-09 13:31:50|162205.4|162075.4|162197.6|162067.6|162205.6|162075.6|162183.7|162053.7|38
1652103120000|2022-05-09 13:32:00|162197.4|162067.4|162126.9|162036.9|162203.2|162073.2|162125.4|162035.4|35
1652103130000|2022-05-09 13:32:10|162126.1|162036.1|162129|162039|162135.1|162045.1|162123.9|162033.9|38
1652103140000|2022-05-09 13:32:20|162130|162040|162134.2|162044.2|162134.9|162044.9|162123.8|162033.8|37
1652103150000|2022-05-09 13:32:30|162134.1|162044.1|162179.9|162049.9|162184.8|162061.3|162133.4|162023.8|36
1652103160000|2022-05-09 13:32:40|162179.8|162049.8|162172.6|162042.6|162180|162050|162136.5|162027.4|37
1652103170000|2022-05-09 13:32:50|162152.6|162062.6|162178|162048|162182.2|162068.8|162152.5|162039.5|36
1652103180000|2022-05-09 13:33:00|162176.1|162046.1|162181.1|162051.1|162182.4|162071.2|162161|162046.1|34
1652103190000|2022-05-09 13:33:10|162181|162051|162183.4|162053.4|162183.7|162071|162160.7|162048.5|27
1652103200000|2022-05-09 13:33:20|162182.6|162052.6|162211.9|162081.9|162216.6|162090.7|162171.6|162052.6|36
1652103210000|2022-05-09 13:33:30|162211.2|162081.2|162196.1|162066.1|162215.8|162085.8|162180.4|162050.4|33
1652103220000|2022-05-09 13:33:40|162196.4|162066.4|162188.3|162058.3|162208.6|162078.6|162185.9|162055.9|34
1652103230000|2022-05-09 13:33:50|162188.4|162058.4|162191.5|162061.5|162204.6|162074.6|162184.5|162054.5|35
1652103240000|2022-05-09 13:34:00|162194.3|162064.3|162215.3|162085.3|162215.3|162085.3|162179.1|162049.1|37
1652103250000|2022-05-09 13:34:10|162216.4|162086.4|162183.1|162053.1|162217.2|162106.9|162183.1|162053.1|39
1652103260000|2022-05-09 13:34:20|162184.8|162054.8|162189.9|162059.9|162193.2|162063.2|162183.2|162053.2|32
1652103270000|2022-05-09 13:34:30|162189.7|162059.7|162216.3|162086.3|162217.5|162087.5|162183.3|162053.3|36
1652103280000|2022-05-09 13:34:40|162216.2|162086.2|162169.9|162039.9|162216.3|162086.3|162168.3|162038.3|36
1652103290000|2022-05-09 13:34:50|162171|162041|162168.5|162038.5|162182.8|162054.5|162140.9|162031|33
1652103300000|2022-05-09 13:35:00|162167.5|162037.5|162150|162020|162167.5|162044.9|162122.3|162010.6|39
1652103310000|2022-05-09 13:35:10|162152.7|162022.7|162162.8|162032.8|162174.6|162062.3|162138.6|162021.9|36
1652103320000|2022-05-09 13:35:20|162163.1|162033.1|162167.6|162077.6|162188.6|162078.2|162131.4|162015.2|36
1652103330000|2022-05-09 13:35:30|162167.2|162077.2|162171.3|162081.3|162203.5|162093.9|162167.2|162056.2|35
1652103340000|2022-05-09 13:35:40|162189.6|162059.6|162170.6|162080.6|162191.8|162081.9|162167.6|162058.9|33
1652103350000|2022-05-09 13:35:50|162170.4|162080.4|162173.8|162083.8|162194|162083.8|162168.3|162061|33
1652103360000|2022-05-09 13:36:00|162174.1|162084.1|162188.6|162098.6|162207.1|162098.6|162167.6|162069.7|35
1652103370000|2022-05-09 13:36:10|162214.9|162084.9|162162.6|162072.6|162214.9|162094.6|162158.3|162055.3|35
1652103380000|2022-05-09 13:36:20|162162.7|162072.7|162130.5|162040.5|162166.6|162073.6|162128.6|162021|36
1652103390000|2022-05-09 13:36:30|162131.4|162041.4|162125.3|162035.3|162151.3|162041.4|162117.8|162009.5|38
1652103400000|2022-05-09 13:36:40|162126.7|162036.7|162020|161930|162126.7|162036.7|162020|161904.9|40
1652103410000|2022-05-09 13:36:50|162018.8|161928.8|162012.1|161882.1|162031.7|161929|161996.6|161880.8|39
1652103420000|2022-05-09 13:37:00|162012|161882|162053.7|161923.7|162053.8|161931.9|162012|161882|36
1652103430000|2022-05-09 13:37:10|162051.9|161921.9|162135.9|162005.9|162145.1|162034.6|162051.8|161921.8|35
1652103440000|2022-05-09 13:37:20|162128.8|161998.8|162129.5|161999.5|162135.8|162005.8|162106.5|161976.5|39
1652103450000|2022-05-09 13:37:30|162130|162000|162127.8|161997.8|162133.6|162020.6|162110.2|161994|37
1652103460000|2022-05-09 13:37:40|162123.5|161993.5|162086.5|161996.5|162123.5|161997|162080|161977.8|37
1652103470000|2022-05-09 13:37:50|162086.4|161996.4|162083.7|161993.7|162086.4|161996.4|162080.6|161990.6|32
1652103480000|2022-05-09 13:38:00|162083.3|161993.3|162097.3|161967.3|162125.3|161999.6|162083.3|161966.7|39
1652103490000|2022-05-09 13:38:10|162074.1|161984.1|162082.1|161992.1|162083.8|161993.8|162074.1|161984.1|31
1652103500000|2022-05-09 13:38:20|162082.5|161992.5|161997.7|161907.7|162083.8|161993.8|161997.7|161907.7|35
1652103510000|2022-05-09 13:38:30|161997.1|161907.1|161996.9|161906.9|162025.2|161916.9|161988.6|161874.1|40
1652103520000|2022-05-09 13:38:40|161996.2|161906.2|161982.9|161892.9|161997.9|161907.9|161982.9|161892.9|38
1652103530000|2022-05-09 13:38:50|161983.3|161893.3|161951.7|161861.7|162012.4|161904.3|161950|161860|34
1652103540000|2022-05-09 13:39:00|161951.5|161861.5|161892.3|161802.3|161952.3|161862.3|161892.3|161787.2|37
1652103550000|2022-05-09 13:39:10|161900.9|161810.9|161910.7|161820.7|161936.2|161828.7|161895.2|161794.8|37
1652103560000|2022-05-09 13:39:20|161909.1|161819.1|161920.8|161830.8|161920.8|161830.8|161904.6|161814.6|35
1652103570000|2022-05-09 13:39:30|161921.3|161831.3|161918.5|161828.5|161933.3|161843.3|161911.9|161821.9|30
1652103580000|2022-05-09 13:39:40|161918.6|161828.6|161916.6|161826.6|161918.9|161828.9|161915.2|161825.2|21
1652103590000|2022-05-09 13:39:50|161915.9|161825.9|161937.8|161847.8|161943.9|161853.9|161915.6|161825.6|29
1652103600000|2022-05-09 13:40:00|161937.1|161847.1|161932.9|161842.9|161947.8|161857.8|161919|161829|33
1652103610000|2022-05-09 13:40:10|161931.8|161841.8|161976.2|161886.2|162119.7|162004.3|161931.8|161841.8|38
1652103620000|2022-05-09 13:40:20|161989|161899|162003.8|161873.8|162055.6|161925.6|161978.6|161864.7|37
1652103630000|2022-05-09 13:40:30|161999.9|161869.9|162067|161937|162083.8|161953.8|161999.9|161869.9|39
1652103640000|2022-05-09 13:40:40|162068.9|161938.9|161980|161850|162068.9|161938.9|161975.7|161845.7|32
1652103650000|2022-05-09 13:40:50|161960.2|161830.2|161966.2|161836.2|161971.3|161841.3|161957.4|161827.4|38
1652103660000|2022-05-09 13:41:00|161966.3|161836.3|161963.2|161833.2|161970.9|161840.9|161927|161817.9|39
1652103670000|2022-05-09 13:41:10|161963.4|161833.4|161997|161867|161997.5|161885.4|161963.4|161833.4|36
1652103680000|2022-05-09 13:41:20|161998.9|161868.9|162058.8|161928.8|162061.8|161931.8|161998.2|161868.2|40
1652103690000|2022-05-09 13:41:30|162060.6|161930.6|162048.7|161918.7|162060.9|161930.9|162047.6|161917.6|36
1652103700000|2022-05-09 13:41:40|162039.3|161909.3|162045.6|161915.6|162058.8|161928.8|162034.5|161904.5|39
1652103710000|2022-05-09 13:41:50|162044.4|161914.4|162056.1|161926.1|162056.1|161926.1|162028.3|161898.3|35
1652103720000|2022-05-09 13:42:00|162048.1|161918.1|162057.6|161967.6|162077.2|161969.6|162048.1|161918.1|38
1652103730000|2022-05-09 13:42:10|162057.4|161967.4|162031.1|161941.1|162062|161972|162020.7|161910.1|39
1652103740000|2022-05-09 13:42:20|162025.7|161935.7|162025.1|161935.1|162028.6|161938.6|162021.7|161931.7|27
1652103750000|2022-05-09 13:42:30|162025.7|161935.7|162019.2|161929.2|162025.7|161935.7|162015.7|161925.7|36
1652103760000|2022-05-09 13:42:40|162016.9|161926.9|162021.1|161931.1|162021.6|161931.6|162007.6|161917.6|37
1652103770000|2022-05-09 13:42:50|162023.1|161933.1|162019.7|161929.7|162023.1|161933.1|162016.3|161926.3|36
1652103780000|2022-05-09 13:43:00|162020.8|161930.8|162029.4|161939.4|162029.5|161939.5|162020.1|161930.1|32
1652103790000|2022-05-09 13:43:10|162030.4|161940.4|161935.9|161805.9|162030.4|161940.4|161897.3|161794|40
1652103800000|2022-05-09 13:43:20|161930.2|161840.2|161985.5|161895.5|162006.8|161901.7|161926.6|161820|36
1652103810000|2022-05-09 13:43:30|161987.6|161897.6|162012.4|161922.4|162017.9|161927.9|161987.6|161897.6|36
1652103820000|2022-05-09 13:43:40|162013.6|161923.6|162014.7|161924.7|162015|161925|162009.7|161919.7|29
1652103830000|2022-05-09 13:43:50|162012.7|161922.7|162038.5|161948.5|162038.5|161948.5|162012.7|161922.7|38
1652103840000|2022-05-09 13:44:00|162082.4|161992.4|162108.1|162018.1|162124.9|162018.1|162080.8|161990.8|35
1652103850000|2022-05-09 13:44:10|162107.5|162017.5|162096.4|162006.4|162112.8|162022.8|162096.4|162006.4|39
1652103860000|2022-05-09 13:44:20|162092.3|162002.3|162093.9|162003.9|162105.4|162015.4|162089.5|161999.5|37
1652103870000|2022-05-09 13:44:30|162096.3|162006.3|162087.1|161997.1|162098.3|162008.3|162087.1|161997.1|33
1652103880000|2022-05-09 13:44:40|162087.9|161997.9|162091.9|162001.9|162100|162010|162086.7|161996.7|33
1652103890000|2022-05-09 13:44:50|162095.8|162005.8|162046.2|161916.2|162095.8|162005.8|162036.5|161916.2|40
1652103900000|2022-05-09 13:45:00|162027|161937|162012.8|161922.8|162048.9|161958.9|162011.5|161906.3|40
1652103910000|2022-05-09 13:45:10|162013.4|161923.4|162018.4|161928.4|162041|161951|162013.4|161923.4|35
1652103920000|2022-05-09 13:45:20|162019.2|161929.2|162015.9|161925.9|162022.2|161932.2|162012.5|161922.5|36
1652103930000|2022-05-09 13:45:30|162016.8|161926.8|162036.9|161946.9|162036.9|161946.9|162016.8|161926.8|34
1652103940000|2022-05-09 13:45:40|162060.4|161930.4|162039.4|161949.4|162060.6|161949.4|162032|161929.6|29
1652103950000|2022-05-09 13:45:50|162039.8|161949.8|162014.6|161924.6|162040.3|161950.3|162002.6|161912.6|40
1652103960000|2022-05-09 13:46:00|162014.1|161924.1|162024.9|161934.9|162025.7|161935.7|162014.1|161924.1|35
1652103970000|2022-05-09 13:46:10|162025|161935|162080.7|161990.7|162090.4|162000.4|162025|161935|38
1652103980000|2022-05-09 13:46:20|162081.1|161991.1|162078.8|161988.8|162091.6|161992.9|162068.4|161961.6|32
1652103990000|2022-05-09 13:46:30|162075.4|161985.4|162086.4|161996.4|162087|161997|162069.1|161979.1|30
1652104000000|2022-05-09 13:46:40|162084.8|161994.8|162086.6|161996.6|162086.6|161996.6|162083.9|161993.9|26
1652104010000|2022-05-09 13:46:50|162085.3|161995.3|162096.6|162006.6|162097.4|162007.4|162084.5|161994.5|31
1652104020000|2022-05-09 13:47:00|162096.9|162006.9|162098.3|162008.3|162102.4|162012.4|162096.9|162006.9|22
1652104030000|2022-05-09 13:47:10|162098.4|162008.4|162177.5|162087.5|162180.8|162090.8|162097.8|162007.8|30
1652104040000|2022-05-09 13:47:20|162178.8|162088.8|162176.7|162086.7|162179.1|162089.1|162174.4|162084.4|20
1652104050000|2022-05-09 13:47:30|162176.1|162086.1|162288|162198|162288.9|162198.9|162175.1|162085.1|31
1652104060000|2022-05-09 13:47:40|162308.6|162178.6|162277.5|162187.5|162308.6|162199.6|162275.5|162178.6|32
1652104070000|2022-05-09 13:47:50|162277.2|162187.2|162284.7|162194.7|162284.7|162194.7|162276.3|162186.3|37
1652104080000|2022-05-09 13:48:00|162286.6|162196.6|162324.4|162194.4|162324.4|162208.4|162223.6|162093.6|39
1652104090000|2022-05-09 13:48:10|162324.3|162194.3|162381.1|162251.1|162390.4|162260.4|162324.3|162194.3|38
1652104100000|2022-05-09 13:48:20|162381.3|162251.3|162332.8|162242.8|162381.3|162256.9|162329.9|162220.9|33
1652104110000|2022-05-09 13:48:30|162333.4|162243.4|162362.4|162232.4|162362.6|162250.6|162332.4|162224.9|35
1652104120000|2022-05-09 13:48:40|162363.2|162233.2|162322.3|162232.3|162363.4|162233.7|162317.8|162213.4|32
1652104130000|2022-05-09 13:48:50|162321.9|162231.9|162406.3|162276.3|162407.5|162277.5|162320.6|162230.6|25
1652104140000|2022-05-09 13:49:00|162407.1|162277.1|162401|162271|162408.5|162278.5|162397.5|162267.5|35
1652104150000|2022-05-09 13:49:10|162400.9|162270.9|162367|162277|162404|162284.8|162367|162265.2|26
1652104160000|2022-05-09 13:49:20|162368.2|162278.2|162365.3|162275.3|162368.2|162278.2|162362.4|162272.4|29
1652104170000|2022-05-09 13:49:30|162366|162276|162366.9|162276.9|162368.9|162278.9|162365.2|162275.2|24
1652104180000|2022-05-09 13:49:40|162367.1|162277.1|162364.9|162274.9|162368.6|162278.6|162362.1|162272.1|28
1652104190000|2022-05-09 13:49:50|162362.2|162272.2|162363.9|162273.9|162367|162277|162361.6|162271.6|24
1652104200000|2022-05-09 13:50:00|162362.4|162272.4|162364.5|162274.5|162386.2|162296.2|162357.8|162267.8|30
1652104210000|2022-05-09 13:50:10|162364.7|162274.7|162302.5|162212.5|162364.7|162274.7|162295.6|162205.6|38
1652104220000|2022-05-09 13:50:20|162304.1|162214.1|162297.9|162207.9|162309.8|162219.8|162294.5|162204.5|39
1652104230000|2022-05-09 13:50:30|162294.9|162204.9|162298|162208|162298|162208|162282.8|162192.8|37
1652104240000|2022-05-09 13:50:40|162297.3|162207.3|162289.9|162199.9|162297.3|162207.3|162277.3|162187.3|33
1652104250000|2022-05-09 13:50:50|162292.2|162202.2|162291.6|162201.6|162301.2|162211.2|162290.5|162200.5|38
1652104260000|2022-05-09 13:51:00|162290.9|162200.9|162295.3|162205.3|162302.5|162212.5|162288.9|162198.9|39
1652104270000|2022-05-09 13:51:10|162293.3|162203.3|162279.6|162189.6|162298.9|162208.9|162278.7|162188.7|36
1652104280000|2022-05-09 13:51:20|162279.9|162189.9|162295.1|162205.1|162298.9|162208.9|162279.9|162189.9|39
1652104290000|2022-05-09 13:51:30|162287.7|162197.7|162285.4|162195.4|162290.2|162200.2|162275.2|162185.2|35
1652104300000|2022-05-09 13:51:40|162280|162190|162274|162184|162280|162190|162195.2|162105.2|39
1652104310000|2022-05-09 13:51:50|162270.4|162180.4|162280.1|162190.1|162284.8|162194.8|162232|162102|38
1652104320000|2022-05-09 13:52:00|162280.9|162190.9|162272.5|162182.5|162282|162192|162272.5|162182.5|37
1652104330000|2022-05-09 13:52:10|162273.8|162183.8|162271.7|162181.7|162275.2|162185.2|162270|162180|28
1652104340000|2022-05-09 13:52:20|162269.2|162179.2|162249|162159|162271.1|162181.1|162243|162153|36
1652104350000|2022-05-09 13:52:30|162249.8|162159.8|162150.7|162060.7|162249.8|162159.8|162142.8|162037.6|40
1652104360000|2022-05-09 13:52:40|162150.1|162060.1|162203.3|162073.3|162204.2|162074.2|162129.3|162026.1|39
1652104370000|2022-05-09 13:52:50|162204.3|162074.3|162202.6|162072.6|162222.6|162119.9|162199|162069|39
1652104380000|2022-05-09 13:53:00|162201.8|162071.8|162147.9|162057.9|162201.8|162071.8|162132.2|162009.9|40
1652104390000|2022-05-09 13:53:10|162148.5|162058.5|162134.7|162004.7|162158.6|162061.4|162126.4|162004.7|36
1652104400000|2022-05-09 13:53:20|162115|162025|162097|161967|162117.3|162027.3|162079.2|161964.9|38
1652104410000|2022-05-09 13:53:30|162100.9|161970.9|162098.4|161968.4|162110.7|161987|162075.3|161961.8|38
1652104420000|2022-05-09 13:53:40|162100.1|161970.1|162054.1|161924.1|162101.9|161971.9|162034.7|161904.7|39
1652104430000|2022-05-09 13:53:50|162052.7|161922.7|162014.2|161884.2|162056.1|161926.1|161997.7|161867.7|40
1652104440000|2022-05-09 13:54:00|162014.1|161884.1|162096.4|161966.4|162108.6|161978.6|161984.7|161864.5|39
1652104450000|2022-05-09 13:54:10|162097.9|161967.9|162101.1|161971.1|162103.7|161973.7|162092.4|161962.4|38
1652104460000|2022-05-09 13:54:20|162101.6|161971.6|162099.9|161969.9|162126.4|161996.4|162091.2|161961.2|38
1652104470000|2022-05-09 13:54:30|162101.9|161971.9|162108.9|161978.9|162113.2|161983.2|162089.9|161959.9|40
1652104480000|2022-05-09 13:54:40|162109.3|161979.3|162111.3|161981.3|162147.9|162017.9|162108.1|161978.1|40
1652104490000|2022-05-09 13:54:50|162110.5|161980.5|162159.1|162029.1|162164.2|162034.2|162110.5|161980.5|38
1652104500000|2022-05-09 13:55:00|162157.7|162027.7|162149.9|162019.9|162162.8|162032.8|162146.5|162016.5|39
1652104510000|2022-05-09 13:55:10|162153.9|162023.9|162080.6|161950.6|162155.3|162025.3|162079.2|161949.2|37
1652104520000|2022-05-09 13:55:20|162079.4|161949.4|162111.5|161981.5|162115.8|161985.8|162016.8|161901|39
1652104530000|2022-05-09 13:55:30|162112.7|161982.7|162167.5|162037.5|162173.8|162065.2|162111.6|161981.6|39
1652104540000|2022-05-09 13:55:40|162168|162038|162244.7|162114.7|162247.7|162124.7|162152.7|162037.7|40
1652104550000|2022-05-09 13:55:50|162243|162113|162228.5|162138.5|162243.8|162139|162222.3|162110.9|36
1652104560000|2022-05-09 13:56:00|162228.7|162138.7|162230.3|162140.3|162230.3|162140.3|162224.5|162134.5|26
1652104570000|2022-05-09 13:56:10|162229.6|162139.6|162228.2|162098.2|162238.2|162141.6|162218.9|162097.7|37
1652104580000|2022-05-09 13:56:20|162214.5|162084.5|162230.6|162100.6|162237.3|162107.3|162193.1|162063.1|39
1652104590000|2022-05-09 13:56:30|162222.3|162092.3|162252|162122|162253.4|162123.4|162193.5|162063.5|38
1652104600000|2022-05-09 13:56:40|162251.3|162121.3|162264.8|162134.8|162264.8|162134.8|162248.8|162118.8|36
1652104610000|2022-05-09 13:56:50|162266|162136|162334.6|162204.6|162339.2|162209.2|162266|162136|39
1652104620000|2022-05-09 13:57:00|162333.4|162203.4|162366.8|162236.8|162372.1|162242.1|162321.1|162191.1|39
1652104630000|2022-05-09 13:57:10|162368.8|162238.8|162371.1|162241.1|162375.1|162245.1|162366.7|162236.7|37
1652104640000|2022-05-09 13:57:20|162370.2|162240.2|162318.4|162188.4|162371.9|162241.9|162317.5|162187.5|37
1652104650000|2022-05-09 13:57:30|162319.4|162189.4|162384.1|162254.1|162385.3|162255.3|162317.2|162187.2|40
1652104660000|2022-05-09 13:57:40|162386|162256|162436.9|162306.9|162438.5|162308.5|162385.2|162255.2|35
1652104670000|2022-05-09 13:57:50|162440.7|162310.7|162439.5|162309.5|162446.9|162316.9|162433.8|162303.8|36
1652104680000|2022-05-09 13:58:00|162435.4|162305.4|162384.4|162254.4|162435.4|162316.7|162384.4|162254.4|34
1652104690000|2022-05-09 13:58:10|162384.5|162254.5|162385|162255|162389.6|162259.6|162382|162252|33
1652104700000|2022-05-09 13:58:20|162385.7|162255.7|162345.6|162215.6|162413.9|162287.4|162331.6|162215.3|36
1652104710000|2022-05-09 13:58:30|162345.8|162215.8|162337.7|162207.7|162346.9|162216.9|162318.6|162188.6|35
1652104720000|2022-05-09 13:58:40|162337.4|162207.4|162292.8|162162.8|162337.4|162207.4|162244.8|162114.8|39
1652104730000|2022-05-09 13:58:50|162294.4|162164.4|162310.1|162180.1|162315.3|162185.3|162293|162163|36
1652104740000|2022-05-09 13:59:00|162310.3|162180.3|162291.9|162161.9|162312.8|162182.8|162280.8|162150.8|38
1652104750000|2022-05-09 13:59:10|162292|162162|162340.8|162210.8|162340.8|162210.8|162285.8|162155.8|38
1652104760000|2022-05-09 13:59:20|162338.4|162208.4|162409.7|162279.7|162442.2|162312.2|162338.4|162208.4|39
1652104770000|2022-05-09 13:59:30|162407.1|162277.1|162445.3|162315.3|162445.3|162315.3|162403.4|162273.4|40
1652104780000|2022-05-09 13:59:40|162445.1|162315.1|162454.3|162324.3|162457.7|162327.7|162409.7|162279.7|37
1652104790000|2022-05-09 13:59:50|162457.1|162327.1|162433.9|162303.9|162459.9|162329.9|162429.1|162299.1|35
1652104800000|2022-05-09 14:00:00|162420.5|162290.5|162437.8|162307.8|162440|162310|162411.9|162281.9|35
1652104810000|2022-05-09 14:00:10|162438.2|162308.2|162398.3|162268.3|162442.2|162312.2|162386.2|162256.2|38
1652104820000|2022-05-09 14:00:20|162397.1|162267.1|162350.5|162220.5|162402.7|162272.7|162350.5|162220.5|40
1652104830000|2022-05-09 14:00:30|162353.1|162223.1|162355.2|162225.2|162367.5|162237.5|162347.8|162217.8|38
1652104840000|2022-05-09 14:00:40|162355.4|162225.4|162425.8|162295.8|162426.6|162296.6|162355.4|162225.4|37
1652104850000|2022-05-09 14:00:50|162405.7|162275.7|162422.9|162292.9|162428.2|162298.2|162405.7|162275.7|38
1652104860000|2022-05-09 14:01:00|162422.2|162292.2|162425.3|162295.3|162425.3|162295.3|162417.8|162287.8|34
1652104870000|2022-05-09 14:01:10|162426.3|162296.3|162362.2|162232.2|162426.3|162296.3|162359.1|162229.1|39
1652104880000|2022-05-09 14:01:20|162360.6|162230.6|162367.1|162237.1|162367.1|162237.1|162360.6|162230.6|36
1652104890000|2022-05-09 14:01:30|162366.7|162236.7|162267.8|162137.8|162368.6|162238.6|162267.8|162137.8|34
1652104900000|2022-05-09 14:01:40|162259.9|162129.9|162323.8|162193.8|162323.8|162193.8|162254.6|162124.6|39
1652104910000|2022-05-09 14:01:50|162321|162191|162360.7|162230.7|162366.3|162236.3|162311.4|162181.4|40
1652104920000|2022-05-09 14:02:00|162360.8|162230.8|162314.4|162184.4|162361|162231|162272.3|162142.3|40
1652104930000|2022-05-09 14:02:10|162320.1|162190.1|162309.2|162179.2|162321.3|162191.3|162297.2|162167.2|37
1652104940000|2022-05-09 14:02:20|162312.2|162182.2|162291.6|162161.6|162316.4|162186.4|162287.9|162157.9|38
1652104950000|2022-05-09 14:02:30|162290.5|162160.5|162371.7|162241.7|162375.4|162245.4|162286.6|162156.6|39
1652104960000|2022-05-09 14:02:40|162370.5|162240.5|162359.4|162229.4|162370.5|162240.5|162329.5|162199.5|37
1652104970000|2022-05-09 14:02:50|162359.2|162229.2|162316.1|162186.1|162359.8|162229.8|162316.1|162186.1|37
1652104980000|2022-05-09 14:03:00|162314.4|162184.4|162316.2|162186.2|162317.1|162187.1|162310.5|162180.5|28
1652104990000|2022-05-09 14:03:10|162316.3|162186.3|162322.2|162192.2|162322.8|162192.8|162316.3|162186.3|34
1652105000000|2022-05-09 14:03:20|162322.3|162192.3|162297.6|162207.6|162323|162209.6|162297.6|162188.2|25
1652105010000|2022-05-09 14:03:30|162299.2|162209.2|162350|162220|162353.1|162223.1|162297.9|162207.9|40
1652105020000|2022-05-09 14:03:40|162349.2|162219.2|162346.3|162216.3|162354.5|162224.5|162346.3|162216.3|35
1652105030000|2022-05-09 14:03:50|162346.6|162216.6|162296.9|162166.9|162346.8|162216.8|162283.3|162165.8|31
1652105040000|2022-05-09 14:04:00|162297.8|162167.8|162272.9|162142.9|162299.9|162169.9|162249.5|162139.3|39
1652105050000|2022-05-09 14:04:10|162271.5|162141.5|162254.8|162164.8|162274.9|162164.8|162253.4|162141.5|33
1652105060000|2022-05-09 14:04:20|162255.4|162165.4|162384.7|162254.7|162389.5|162259.5|162244.4|162154.4|35
1652105070000|2022-05-09 14:04:30|162384.9|162254.9|162365.3|162275.3|162387.8|162276.7|162345.4|162232.5|38
1652105080000|2022-05-09 14:04:40|162385.4|162255.4|162384.1|162254.1|162390.7|162260.7|162384.1|162254.1|35
1652105090000|2022-05-09 14:04:50|162383.1|162253.1|162356.6|162226.6|162383.8|162253.8|162337.9|162226.4|33
1652105100000|2022-05-09 14:05:00|162356.3|162226.3|162310.9|162180.9|162356.3|162229.3|162310.3|162180.3|37
1652105110000|2022-05-09 14:05:10|162311|162181|162297.3|162167.3|162311|162181|162295.9|162165.9|33
1652105120000|2022-05-09 14:05:20|162297.8|162167.8|162282.6|162192.6|162302|162192.6|162249.4|162139.2|36
1652105130000|2022-05-09 14:05:30|162285.6|162195.6|162279.9|162189.9|162286.4|162196.4|162276.9|162186.9|36
1652105140000|2022-05-09 14:05:40|162280.2|162190.2|162291.1|162161.1|162291.1|162193.6|162269.7|162160|32
1652105150000|2022-05-09 14:05:50|162290.5|162160.5|162294.1|162164.1|162296.5|162166.5|162289.5|162159.5|33
1652105160000|2022-05-09 14:06:00|162294.3|162164.3|162353|162223|162354.8|162245|162294.2|162164.2|35
1652105170000|2022-05-09 14:06:10|162354.5|162224.5|162360|162230|162360|162230|162354.5|162224.5|33
1652105180000|2022-05-09 14:06:20|162360.3|162230.3|162369|162239|162384.8|162254.8|162360.3|162230.3|33
1652105190000|2022-05-09 14:06:30|162367.7|162237.7|162381.1|162251.1|162381.4|162251.4|162364|162234|33
1652105200000|2022-05-09 14:06:40|162382.5|162252.5|162336.2|162206.2|162388|162258|162333.6|162203.6|37
1652105210000|2022-05-09 14:06:50|162291.8|162201.8|162307.4|162177.4|162308.5|162201.8|162291.4|162161.4|30
1652105220000|2022-05-09 14:07:00|162307|162177|162307.3|162177.3|162317.6|162187.6|162306.3|162176.3|35
1652105230000|2022-05-09 14:07:10|162307.2|162177.2|162293.7|162163.7|162315.6|162185.6|162290|162160|30
1652105240000|2022-05-09 14:07:20|162293|162163|162351.1|162221.1|162352.7|162222.7|162288.5|162158.5|39
1652105250000|2022-05-09 14:07:30|162361.3|162231.3|162368.2|162238.2|162393.8|162263.8|162361.3|162231.3|35
1652105260000|2022-05-09 14:07:40|162368.3|162238.3|162423|162293|162423|162293|162367.8|162237.8|31
1652105270000|2022-05-09 14:07:50|162424|162294|162423.6|162293.6|162431.8|162301.8|162422|162292|29
1652105280000|2022-05-09 14:08:00|162421.8|162291.8|162355|162225|162429.7|162299.7|162352.4|162222.4|28
1652105290000|2022-05-09 14:08:10|162357.9|162227.9|162333.6|162203.6|162358.3|162228.3|162325.6|162195.6|35
1652105300000|2022-05-09 14:08:20|162334|162204|162321.6|162191.6|162334|162204|162319.6|162189.6|34
1652105310000|2022-05-09 14:08:30|162322.1|162192.1|162302.7|162172.7|162322.4|162192.4|162298.3|162168.3|32
1652105320000|2022-05-09 14:08:40|162303.2|162173.2|162234.2|162104.2|162305.4|162175.4|162227.1|162097.1|34
1652105330000|2022-05-09 14:08:50|162234|162104|162219.5|162089.5|162235.6|162105.6|162217|162087|34
1652105340000|2022-05-09 14:09:00|162222|162092|162188.6|162058.6|162223.5|162093.5|162170.5|162040.5|34
1652105350000|2022-05-09 14:09:10|162186.7|162056.7|162229.7|162099.7|162229.7|162099.7|162162.4|162032.4|35
1652105360000|2022-05-09 14:09:20|162239.7|162109.7|162203.9|162073.9|162243.4|162113.4|162203.9|162073.9|32
1652105370000|2022-05-09 14:09:30|162184.8|162054.8|162205.1|162075.1|162205.5|162075.5|162183.8|162053.8|38
1652105380000|2022-05-09 14:09:40|162204.4|162074.4|162188|162058|162205.4|162075.4|162188|162058|34
1652105390000|2022-05-09 14:09:50|162186.1|162056.1|162188.1|162058.1|162188.4|162058.4|162164.3|162034.3|37
1652105400000|2022-05-09 14:10:00|162184.6|162054.6|162174.7|162044.7|162189.1|162059.1|162173.4|162043.4|34
1652105410000|2022-05-09 14:10:10|162173.8|162043.8|162176.9|162046.9|162177.5|162047.5|162173.4|162043.4|27
1652105420000|2022-05-09 14:10:20|162176.8|162046.8|162173.6|162043.6|162179.4|162049.4|162173.3|162043.3|24
1652105430000|2022-05-09 14:10:30|162175.5|162045.5|162169.7|162039.7|162176|162046|162168.9|162038.9|35
1652105440000|2022-05-09 14:10:40|162170|162040|162170.9|162040.9|162173.2|162043.2|162170|162040|30
1652105450000|2022-05-09 14:10:50|162170.5|162040.5|162191.9|162061.9|162193.9|162063.9|162170.4|162040.4|29
1652105460000|2022-05-09 14:11:00|162191.6|162061.6|162170.8|162040.8|162193.3|162063.3|162170.8|162040.8|35
1652105470000|2022-05-09 14:11:10|162170.5|162040.5|162153.2|162023.2|162170.8|162040.8|162141.2|162011.2|38
1652105480000|2022-05-09 14:11:20|162155.2|162025.2|162179.6|162049.6|162179.6|162049.6|162145.1|162015.1|39
1652105490000|2022-05-09 14:11:30|162185.3|162055.3|162166.8|162036.8|162191.9|162061.9|162166.1|162036.1|35
1652105500000|2022-05-09 14:11:40|162166.6|162036.6|162169.5|162039.5|162172.2|162042.2|162161.3|162031.3|35
1652105510000|2022-05-09 14:11:50|162168|162038|162165.7|162035.7|162175.2|162045.2|162164.8|162034.8|33
1652105520000|2022-05-09 14:12:00|162166.3|162036.3|162188|162058|162188|162058|162166.3|162036.3|33
1652105530000|2022-05-09 14:12:10|162188.3|162058.3|162203.9|162113.9|162225.3|162115|162187.3|162057.3|33
1652105540000|2022-05-09 14:12:20|162188.9|162098.9|162168.5|162078.5|162196.4|162099.1|162167.9|162057.6|34
1652105550000|2022-05-09 14:12:30|162168.4|162078.4|162176.6|162046.6|162185|162078.9|162158|162044.6|33
1652105560000|2022-05-09 14:12:40|162178.4|162048.4|162175.3|162045.3|162179.3|162068.7|162156.9|162038.9|35
1652105570000|2022-05-09 14:12:50|162175.6|162045.6|162114.6|162024.6|162176.2|162046.2|162109.7|162012.3|32
1652105580000|2022-05-09 14:13:00|162115.2|162025.2|162138.2|162008.2|162139.1|162027.4|162115|162008.2|30
1652105590000|2022-05-09 14:13:10|162137.7|162007.7|162132|162002|162138.3|162008.3|162131.1|162001.1|34
1652105600000|2022-05-09 14:13:20|162131.9|162001.9|162102.9|162012.9|162131.9|162014.4|162092.1|161991.1|38
1652105610000|2022-05-09 14:13:30|162103.2|162013.2|162107.9|162017.9|162108.1|162018.1|162103.1|162013.1|29
1652105620000|2022-05-09 14:13:40|162107.6|162017.6|162169.6|162039.6|162189.9|162062.6|162107.6|162010.1|36
1652105630000|2022-05-09 14:13:50|162168.6|162038.6|162214.8|162084.8|162220.9|162090.9|162168.6|162038.6|39
1652105640000|2022-05-09 14:14:00|162213.1|162083.1|162183.8|162053.8|162219.5|162089.5|162182.2|162052.2|35
1652105650000|2022-05-09 14:14:10|162184|162054|162171|162041|162184.7|162054.7|162161.8|162031.8|30
1652105660000|2022-05-09 14:14:20|162171.8|162041.8|162173|162043|162174.8|162044.8|162171|162041|29
1652105670000|2022-05-09 14:14:30|162173.9|162043.9|162151.1|162061.1|162173.9|162062.6|162150.3|162039.8|29
1652105680000|2022-05-09 14:14:40|162155.4|162065.4|162181.3|162051.3|162190.9|162067.1|162154|162040.7|35
1652105690000|2022-05-09 14:14:50|162185|162055|162182.6|162052.6|162185|162055|162179.1|162049.1|22
1652105700000|2022-05-09 14:15:00|162197.5|162067.5|162174.2|162044.2|162200|162070|162171.2|162041.2|34
1652105710000|2022-05-09 14:15:10|162175.8|162045.8|162149.4|162019.4|162176.7|162046.7|162143|162013|38
1652105720000|2022-05-09 14:15:20|162148.1|162018.1|162158.1|162028.1|162162|162032|162132.5|162002.5|40
1652105730000|2022-05-09 14:15:30|162159.3|162029.3|162164.7|162034.7|162170.3|162040.3|162159.3|162029.3|31
1652105740000|2022-05-09 14:15:40|162166|162036|162154.4|162024.4|162166|162036|162153.2|162023.2|34
1652105750000|2022-05-09 14:15:50|162154.5|162024.5|162079.4|161989.4|162155.9|162025.9|162070.4|161965.7|34
1652105760000|2022-05-09 14:16:00|162077.7|161987.7|162055.7|161925.7|162102.7|161991.8|162055.7|161925.7|29
1652105770000|2022-05-09 14:16:10|162056.7|161926.7|162056.3|161926.3|162057.5|161927.5|162016.8|161886.8|36
1652105780000|2022-05-09 14:16:20|162081.8|161951.8|162164|162034|162174.6|162067.5|162081.8|161951.8|40
1652105790000|2022-05-09 14:16:30|162163.9|162033.9|162232|162102|162232|162102|162161.3|162031.3|39
1652105800000|2022-05-09 14:16:40|162231.1|162101.1|162248|162118|162248.2|162118.2|162225.2|162095.2|34
1652105810000|2022-05-09 14:16:50|162244.7|162114.7|162240.8|162110.8|162251.5|162121.5|162237.6|162107.6|38
1652105820000|2022-05-09 14:17:00|162241.2|162111.2|162245.7|162115.7|162247.2|162117.2|162239.6|162109.6|38
1652105830000|2022-05-09 14:17:10|162245.5|162115.5|162243.3|162113.3|162248.5|162118.5|162243.1|162113.1|37
1652105840000|2022-05-09 14:17:20|162243.1|162113.1|162229|162139|162246.7|162139|162221|162108.8|39
1652105850000|2022-05-09 14:17:30|162223.9|162133.9|162227|162137|162229.1|162139.1|162221.7|162131.7|34
1652105860000|2022-05-09 14:17:40|162226.9|162136.9|162258.9|162128.9|162263.8|162138.4|162222.5|162117.7|31
1652105870000|2022-05-09 14:17:50|162259.4|162129.4|162237.4|162147.4|162259.4|162151.1|162236.2|162127.6|15
1652105880000|2022-05-09 14:18:00|162240.6|162150.6|162302.5|162172.5|162310.1|162180.1|162236.2|162146.2|28
1652105890000|2022-05-09 14:18:10|162302|162172|162288|162158|162303.7|162173.7|162288|162158|31
1652105900000|2022-05-09 14:18:20|162288.3|162158.3|162269.2|162179.2|162288.3|162179.2|162262.5|162158.3|18
1652105910000|2022-05-09 14:18:30|162265.3|162175.3|162266.4|162176.4|162269.7|162179.7|162264.7|162174.7|20
1652105920000|2022-05-09 14:18:40|162267.9|162177.9|162306.2|162176.2|162306.4|162178.9|162266.2|162165.7|20
1652105930000|2022-05-09 14:18:50|162306.1|162176.1|162294.2|162164.2|162309.5|162179.5|162290.8|162160.8|34
1652105940000|2022-05-09 14:19:00|162294|162164|162306.1|162176.1|162312.7|162194.2|162275.5|162164|33
1652105950000|2022-05-09 14:19:10|162306.9|162176.9|162283.7|162193.7|162309.9|162193.7|162262|162167.9|36
1652105960000|2022-05-09 14:19:20|162286.9|162196.9|162278|162188|162289.9|162199.9|162275|162185|38
1652105970000|2022-05-09 14:19:30|162279.4|162189.4|162296.2|162206.2|162322.5|162227.5|162278.4|162181.8|39
1652105980000|2022-05-09 14:19:40|162296.6|162206.6|162317.5|162227.5|162318.7|162228.7|162295.5|162205.5|25
1652105990000|2022-05-09 14:19:50|162315.6|162225.6|162328|162238|162328|162238|162308|162218|32
1652106000000|2022-05-09 14:20:00|162327.4|162237.4|162378.4|162288.4|162399.8|162300.7|162326.8|162236.8|36
1652106010000|2022-05-09 14:20:10|162378.2|162288.2|162340|162250|162378.2|162288.2|162288.9|162198.9|39
1652106020000|2022-05-09 14:20:20|162342|162252|162365.4|162275.4|162377.5|162275.4|162342|162238.4|39
1652106030000|2022-05-09 14:20:30|162368.2|162278.2|162347.3|162257.3|162395.7|162278.4|162342.3|162252.3|37
1652106040000|2022-05-09 14:20:40|162347.5|162257.5|162346.6|162256.6|162348.9|162258.9|162345|162255|29
1652106050000|2022-05-09 14:20:50|162346.2|162256.2|162347.4|162257.4|162348.1|162258.1|162344.5|162254.5|28
1652106060000|2022-05-09 14:21:00|162347.6|162257.6|162342.4|162252.4|162350.6|162260.6|162335.1|162245.1|35
1652106070000|2022-05-09 14:21:10|162345|162255|162345.5|162255.5|162346.2|162256.2|162341|162251|29
1652106080000|2022-05-09 14:21:20|162344.2|162254.2|162339.5|162249.5|162345.6|162255.6|162338.4|162248.4|22
1652106090000|2022-05-09 14:21:30|162339.3|162249.3|162340.6|162250.6|162341.6|162251.6|162336|162246|28
1652106100000|2022-05-09 14:21:40|162340.5|162250.5|162340.9|162250.9|162349.5|162259.5|162339.5|162249.5|35
1652106110000|2022-05-09 14:21:50|162341|162251|162341.7|162251.7|162343|162253|162337.2|162247.2|34
1652106120000|2022-05-09 14:22:00|162332.2|162242.2|162274.1|162184.1|162333.9|162243.9|162271.1|162181.1|40
1652106130000|2022-05-09 14:22:10|162273.7|162183.7|162275.1|162185.1|162280.7|162190.7|162272.4|162182.4|37
1652106140000|2022-05-09 14:22:20|162273.3|162183.3|162278.8|162188.8|162279.8|162189.8|162268.6|162178.6|38
1652106150000|2022-05-09 14:22:30|162278.9|162188.9|162274.8|162184.8|162279.5|162189.5|162270.7|162180.7|33
1652106160000|2022-05-09 14:22:40|162274.6|162184.6|162284.8|162194.8|162287.6|162197.6|162273.6|162183.6|35
1652106170000|2022-05-09 14:22:50|162284.3|162194.3|162286|162196|162287.8|162197.8|162280|162190|36
1652106180000|2022-05-09 14:23:00|162285.9|162195.9|162290.4|162200.4|162301.1|162211.1|162285.9|162195.9|37
1652106190000|2022-05-09 14:23:10|162290.5|162200.5|162296.3|162206.3|162297.4|162207.4|162290.5|162200.5|19
1652106200000|2022-05-09 14:23:20|162296.7|162206.7|162310.1|162220.1|162312.3|162222.3|162291.3|162201.3|33
1652106210000|2022-05-09 14:23:30|162310.4|162220.4|162312.3|162222.3|162316.8|162226.8|162308.6|162218.6|37
1652106220000|2022-05-09 14:23:40|162312.5|162222.5|162296.5|162206.5|162316|162226|162290.1|162200.1|30
1652106230000|2022-05-09 14:23:50|162297.2|162207.2|162296.5|162206.5|162297.2|162207.2|162289.6|162199.6|23
1652106240000|2022-05-09 14:24:00|162296|162206|162295.3|162205.3|162308.6|162218.6|162294.9|162204.9|32
1652106250000|2022-05-09 14:24:10|162294.4|162204.4|162294.8|162204.8|162300.3|162210.3|162293.1|162203.1|30
1652106260000|2022-05-09 14:24:20|162295.4|162205.4|162293.1|162203.1|162298.2|162208.2|162291.9|162201.9|17
1652106270000|2022-05-09 14:24:30|162293|162203|162289.4|162199.4|162293.7|162203.7|162289.4|162199.4|14
1652106280000|2022-05-09 14:24:40|162288.1|162198.1|162290.3|162200.3|162291.8|162201.8|162287.9|162197.9|21
1652106290000|2022-05-09 14:24:50|162290|162200|162290.8|162200.8|162292|162202|162290|162200|11
1652106300000|2022-05-09 14:25:00|162291.1|162201.1|162278.4|162188.4|162300|162210|162278.3|162188.3|24
1652106310000|2022-05-09 14:25:10|162280.4|162190.4|162280.9|162190.9|162280.9|162190.9|162276.9|162186.9|26
1652106320000|2022-05-09 14:25:20|162280.3|162190.3|162281.8|162191.8|162282.3|162192.3|162278.2|162188.2|32
1652106330000|2022-05-09 14:25:30|162281.9|162191.9|162285.9|162195.9|162288|162198|162281.6|162191.6|29
1652106340000|2022-05-09 14:25:40|162285.4|162195.4|162283.2|162193.2|162285.4|162195.4|162281.9|162191.9|21
1652106350000|2022-05-09 14:25:50|162283.3|162193.3|162278.2|162188.2|162283.3|162193.3|162277.4|162187.4|31
1652106360000|2022-05-09 14:26:00|162277.5|162187.5|162275.5|162185.5|162277.5|162187.5|162274.2|162184.2|30
1652106370000|2022-05-09 14:26:10|162275.4|162185.4|162278.5|162188.5|162283.5|162193.5|162274.6|162184.6|25
1652106380000|2022-05-09 14:26:20|162277.6|162187.6|162215.6|162125.6|162277.6|162187.6|162210.5|162120.5|37
1652106390000|2022-05-09 14:26:30|162214.4|162124.4|162225.5|162135.5|162225.5|162135.5|162213.7|162123.7|28
1652106400000|2022-05-09 14:26:40|162224.2|162134.2|162296.7|162206.7|162296.7|162206.7|162220.5|162130.5|35
1652106410000|2022-05-09 14:26:50|162295.2|162205.2|162289.9|162199.9|162296.5|162206.5|162289.4|162199.4|32
1652106420000|2022-05-09 14:27:00|162291.2|162201.2|162285.3|162195.3|162291.2|162201.2|162284.2|162194.2|27
1652106430000|2022-05-09 14:27:10|162285.1|162195.1|162275.3|162185.3|162285.1|162195.1|162268.7|162178.7|27
1652106440000|2022-05-09 14:27:20|162277.7|162187.7|162274.2|162184.2|162278|162188|162272.7|162182.7|28
1652106450000|2022-05-09 14:27:30|162274.3|162184.3|162283.2|162193.2|162291.8|162201.8|162274.3|162184.3|34
1652106460000|2022-05-09 14:27:40|162282.2|162192.2|162276.5|162186.5|162283.1|162193.1|162275.8|162185.8|31
1652106470000|2022-05-09 14:27:50|162274.9|162184.9|162278.9|162188.9|162279.9|162189.9|162274.8|162184.8|27
1652106480000|2022-05-09 14:28:00|162279|162189|162382.3|162292.3|162399.4|162293.4|162279|162189|31
1652106490000|2022-05-09 14:28:10|162382.8|162292.8|162367.5|162277.5|162384.9|162294.9|162367.5|162277.5|32
1652106500000|2022-05-09 14:28:20|162367|162277|162373.1|162283.1|162378.9|162288.9|162364.6|162274.6|32
1652106510000|2022-05-09 14:28:30|162374.3|162284.3|162369.3|162279.3|162375.3|162285.3|162362.1|162272.1|33
1652106520000|2022-05-09 14:28:40|162366.3|162276.3|162375.2|162285.2|162387.4|162297.4|162363.8|162273.8|30
1652106530000|2022-05-09 14:28:50|162376.6|162286.6|162392.4|162302.4|162394.6|162304.6|162373.7|162283.7|36
1652106540000|2022-05-09 14:29:00|162392|162302|162403.6|162313.6|162421.2|162331.2|162391.3|162301.3|40
1652106550000|2022-05-09 14:29:10|162386.7|162296.7|162362.5|162232.5|162386.7|162296.7|162295.7|162165.7|40
1652106560000|2022-05-09 14:29:20|162355.8|162225.8|162410|162280|162416.7|162286.7|162354.6|162224.6|36
1652106570000|2022-05-09 14:29:30|162410.2|162280.2|162435.1|162305.1|162435.4|162305.4|162410.2|162280.2|39
1652106580000|2022-05-09 14:29:40|162434.7|162304.7|162443.3|162313.3|162444.8|162314.8|162433.7|162303.7|32
1652106590000|2022-05-09 14:29:50|162443.2|162313.2|162434.7|162304.7|162443.2|162324.6|162414.6|162303|38
1652106600000|2022-05-09 14:30:00|162436|162306|162433.2|162303.2|162440.6|162310.6|162431.7|162301.7|37
1652106610000|2022-05-09 14:30:10|162433.8|162303.8|162397.2|162307.2|162439.1|162314.3|162391.8|162290.5|36
1652106620000|2022-05-09 14:30:20|162398.6|162308.6|162395.2|162305.2|162406.7|162316.7|162393.8|162303.8|37
1652106630000|2022-05-09 14:30:30|162395.6|162305.6|162369.8|162279.8|162405.7|162315.7|162369.8|162279.8|37
1652106640000|2022-05-09 14:30:40|162370.5|162280.5|162374.6|162284.6|162374.6|162284.6|162369|162279|32
1652106650000|2022-05-09 14:30:50|162374.4|162284.4|162291.9|162201.9|162375|162285|162287.7|162197.7|39
1652106660000|2022-05-09 14:31:00|162291.4|162201.4|162348.6|162218.6|162352.3|162242.1|162291.4|162201.4|37
1652106670000|2022-05-09 14:31:10|162345.2|162215.2|162310.8|162220.8|162346.3|162228|162310.5|162199.3|32
1652106680000|2022-05-09 14:31:20|162312.2|162222.2|162327.6|162237.6|162333.7|162243.7|162312.2|162222.2|31
1652106690000|2022-05-09 14:31:30|162326.9|162236.9|162361.3|162231.3|162369.5|162241.4|162326.5|162225.9|27
1652106700000|2022-05-09 14:31:40|162359.4|162229.4|162348.4|162218.4|162359.9|162229.9|162346.4|162216.4|32
1652106710000|2022-05-09 14:31:50|162349.5|162219.5|162360.4|162230.4|162360.4|162230.4|162346.3|162216.3|29
1652106720000|2022-05-09 14:32:00|162358.1|162228.1|162363.9|162273.9|162369.3|162279.3|162337.6|162227.1|33
1652106730000|2022-05-09 14:32:10|162364|162274|162368.2|162278.2|162370.9|162280.9|162363|162273|29
1652106740000|2022-05-09 14:32:20|162368|162278|162369.5|162279.5|162372.4|162282.4|162366.6|162276.6|22
1652106750000|2022-05-09 14:32:30|162369.6|162279.6|162411|162321|162415.8|162325.8|162369.6|162279.6|37
1652106760000|2022-05-09 14:32:40|162412.7|162322.7|162455.1|162325.1|162457.4|162339.8|162412.7|162309.8|35
1652106770000|2022-05-09 14:32:50|162460.4|162330.4|162458.4|162368.4|162482.2|162374.9|162445.2|162330.4|38
1652106780000|2022-05-09 14:33:00|162460.1|162370.1|162463|162373|162469.1|162379.1|162460.1|162370.1|35
1652106790000|2022-05-09 14:33:10|162462.7|162372.7|162461.5|162371.5|162464.8|162374.8|162454.2|162364.2|35
1652106800000|2022-05-09 14:33:20|162460|162370|162425.4|162335.4|162462.6|162372.6|162414.6|162324.6|37
1652106810000|2022-05-09 14:33:30|162426.5|162336.5|162460.6|162370.6|162472.6|162382.6|162425.1|162335.1|36
1652106820000|2022-05-09 14:33:40|162461.4|162371.4|162461.2|162371.2|162465.8|162375.8|162457.9|162367.9|39
1652106830000|2022-05-09 14:33:50|162458.9|162368.9|162472.2|162382.2|162477.4|162387.4|162453.5|162363.5|34
1652106840000|2022-05-09 14:34:00|162471.7|162381.7|162457.8|162367.8|162471.7|162381.7|162457.8|162367.8|35
1652106850000|2022-05-09 14:34:10|162462.9|162372.9|162467.7|162377.7|162480|162390|162457.2|162367.2|32
1652106860000|2022-05-09 14:34:20|162465.3|162375.3|162463.1|162373.1|162474|162384|162454.6|162364.6|35
1652106870000|2022-05-09 14:34:30|162467.2|162377.2|162442.9|162352.9|162467.9|162377.9|162440.8|162350.8|38
1652106880000|2022-05-09 14:34:40|162442.7|162352.7|162446|162356|162450.2|162360.2|162441.7|162351.7|32
1652106890000|2022-05-09 14:34:50|162444.9|162354.9|162478.4|162388.4|162478.4|162388.4|162444.2|162354.2|37
1652106900000|2022-05-09 14:35:00|162480|162390|162465|162375|162480|162390|162463.5|162373.5|30
1652106910000|2022-05-09 14:35:10|162463.4|162373.4|162465.2|162375.2|162473.7|162383.7|162463.4|162373.4|34
1652106920000|2022-05-09 14:35:20|162466.4|162376.4|162461.7|162371.7|162473.4|162383.4|162461.7|162371.7|30
1652106930000|2022-05-09 14:35:30|162461.6|162371.6|162465.8|162375.8|162472.1|162382.1|162460.1|162370.1|35
1652106940000|2022-05-09 14:35:40|162470.6|162380.6|162463.4|162373.4|162476.3|162386.3|162463.4|162373.4|32
1652106950000|2022-05-09 14:35:50|162467|162377|162469.5|162379.5|162472.2|162382.2|162458.2|162368.2|35
1652106960000|2022-05-09 14:36:00|162472.3|162382.3|162466.8|162376.8|162478.9|162388.9|162464.2|162374.2|36
1652106970000|2022-05-09 14:36:10|162468.8|162378.8|162474.2|162384.2|162480.8|162390.8|162456.5|162366.5|36
1652106980000|2022-05-09 14:36:20|162474.9|162384.9|162473.7|162383.7|162478.8|162388.8|162471.8|162381.8|32
1652106990000|2022-05-09 14:36:30|162474.5|162384.5|162462|162372|162474.5|162384.5|162458.7|162368.7|33
1652107000000|2022-05-09 14:36:40|162463.2|162373.2|162461.8|162371.8|162467.1|162377.1|162458.2|162368.2|31
1652107010000|2022-05-09 14:36:50|162458.9|162368.9|162451.6|162361.6|162458.9|162368.9|162443.2|162353.2|36
1652107020000|2022-05-09 14:37:00|162453.1|162363.1|162460|162370|162468.3|162378.3|162451.4|162361.4|37
1652107030000|2022-05-09 14:37:10|162459.7|162369.7|162461.8|162371.8|162463.4|162373.4|162455.5|162365.5|33
1652107040000|2022-05-09 14:37:20|162461.5|162371.5|162481.5|162391.5|162482.2|162392.2|162459.7|162369.7|33
1652107050000|2022-05-09 14:37:30|162479.5|162389.5|162420.9|162330.9|162479.5|162389.5|162417.4|162309.3|34
1652107060000|2022-05-09 14:37:40|162421.2|162331.2|162422.2|162332.2|162424.1|162334.1|162419.4|162329.4|28
1652107070000|2022-05-09 14:37:50|162423.9|162333.9|162417|162327|162424|162334|162415.7|162325.7|22
1652107080000|2022-05-09 14:38:00|162417.2|162327.2|162427.7|162337.7|162427.7|162337.7|162416.2|162326.2|25
1652107090000|2022-05-09 14:38:10|162428.9|162338.9|162502.4|162372.4|162502.4|162372.4|162428.9|162331.7|38
1652107100000|2022-05-09 14:38:20|162501.6|162371.6|162496.3|162406.3|162518.1|162408.3|162493.9|162370.4|40
1652107110000|2022-05-09 14:38:30|162499|162409|162521.6|162391.6|162523.3|162412.2|162499|162389.3|31
1652107120000|2022-05-09 14:38:40|162521.3|162391.3|162519.6|162389.6|162522.5|162392.5|162519.1|162389.1|23
1652107130000|2022-05-09 14:38:50|162519|162389|162499.1|162409.1|162519.3|162409.1|162468.9|162356.6|28
1652107140000|2022-05-09 14:39:00|162496.7|162406.7|162498.3|162408.3|162498.4|162408.4|162491.9|162401.9|25
1652107150000|2022-05-09 14:39:10|162498.4|162408.4|162495.9|162405.9|162498.8|162408.8|162494.1|162404.1|24
1652107160000|2022-05-09 14:39:20|162494.9|162404.9|162495.3|162405.3|162499.8|162409.8|162493.3|162403.3|31
1652107170000|2022-05-09 14:39:30|162495|162405|162518.2|162388.2|162523|162413.2|162495|162381.1|35
1652107180000|2022-05-09 14:39:40|162518.8|162388.8|162515.4|162385.4|162521.7|162391.7|162514.3|162384.3|33
1652107190000|2022-05-09 14:39:50|162514.7|162384.7|162519.1|162389.1|162519.6|162389.6|162513.7|162383.7|26
1652107200000|2022-05-09 14:40:00|162519.2|162389.2|162497.6|162407.6|162519.2|162410.2|162492.1|162389.2|30
1652107210000|2022-05-09 14:40:10|162497.9|162407.9|162484.3|162394.3|162497.9|162407.9|162481.7|162391.7|37
1652107220000|2022-05-09 14:40:20|162485.2|162395.2|162485.2|162355.2|162487.9|162397|162471.5|162355.2|34
1652107230000|2022-05-09 14:40:30|162483.7|162353.7|162466.3|162376.3|162489.6|162376.3|162461.6|162351.4|31
1652107240000|2022-05-09 14:40:40|162466.4|162376.4|162467.6|162377.6|162476.6|162386.6|162466.1|162376.1|34
1652107250000|2022-05-09 14:40:50|162467.2|162377.2|162455.9|162365.9|162477.8|162378.8|162452.7|162338.7|35
1652107260000|2022-05-09 14:41:00|162456|162366|162455.2|162365.2|162456|162366|162452.5|162362.5|32
1652107270000|2022-05-09 14:41:10|162451.6|162361.6|162422.4|162332.4|162469.3|162361.6|162413.4|162312.7|36
1652107280000|2022-05-09 14:41:20|162424|162334|162421.8|162331.8|162424.7|162334.7|162420.4|162330.4|26
1652107290000|2022-05-09 14:41:30|162419.1|162329.1|162421.8|162331.8|162422.9|162332.9|162419.1|162329.1|20
1652107300000|2022-05-09 14:41:40|162421|162331|162459.9|162329.9|162469.8|162339.8|162418.9|162317.5|30
1652107310000|2022-05-09 14:41:50|162444.7|162354.7|162440|162350|162444.7|162354.7|162436.4|162346.4|32
1652107320000|2022-05-09 14:42:00|162439.8|162349.8|162435.3|162345.3|162440.1|162350.1|162434|162344|29
1652107330000|2022-05-09 14:42:10|162433.8|162343.8|162427.9|162337.9|162436|162346|162427.9|162337.9|21
1652107340000|2022-05-09 14:42:20|162426.6|162336.6|162400.1|162310.1|162442.2|162339.3|162398.7|162308.7|36
1652107350000|2022-05-09 14:42:30|162395.5|162305.5|162373.9|162283.9|162398.6|162308.6|162363.8|162255.2|39
1652107360000|2022-05-09 14:42:40|162372.3|162282.3|162370.2|162280.2|162373|162283|162368.4|162278.4|31
1652107370000|2022-05-09 14:42:50|162364.9|162274.9|162356|162266|162364.9|162274.9|162352.3|162262.3|37
1652107380000|2022-05-09 14:43:00|162356.1|162266.1|162354.3|162264.3|162373.5|162283.5|162354.3|162264.3|38
1652107390000|2022-05-09 14:43:10|162355.1|162265.1|162397.1|162267.1|162397.1|162274|162348.2|162239|32
1652107400000|2022-05-09 14:43:20|162397.7|162267.7|162426|162296|162429.2|162316.4|162392.3|162264|35
1652107410000|2022-05-09 14:43:30|162427.9|162297.9|162405.4|162315.4|162431.8|162319.6|162404.5|162297|35
1652107420000|2022-05-09 14:43:40|162404.6|162314.6|162385.3|162295.3|162404.6|162314.6|162385.3|162295.3|32
1652107430000|2022-05-09 14:43:50|162387|162297|162402.1|162272.1|162412.5|162299.2|162376.9|162265.7|37
1652107440000|2022-05-09 14:44:00|162404.1|162274.1|162377.2|162287.2|162404.1|162304.7|162377.2|162269.2|38
1652107450000|2022-05-09 14:44:10|162380.1|162290.1|162366|162276|162384.8|162290.1|162358.7|162254.8|34
1652107460000|2022-05-09 14:44:20|162365.7|162275.7|162380.8|162290.8|162404.9|162297.7|162365.6|162269|30
1652107470000|2022-05-09 14:44:30|162380.5|162290.5|162422.9|162292.9|162435.1|162322.3|162377.3|162268.3|34
1652107480000|2022-05-09 14:44:40|162421|162291|162400|162270|162421.8|162305.5|162377.3|162267.9|37
1652107490000|2022-05-09 14:44:50|162401.2|162271.2|162387|162297|162404.1|162305.1|162385.9|162271.2|20
1652107500000|2022-05-09 14:45:00|162388|162298|162406.5|162276.5|162406.5|162298|162354.1|162238.5|37
1652107510000|2022-05-09 14:45:10|162401.7|162271.7|162386|162256|162424|162294|162381.8|162251.8|40
1652107520000|2022-05-09 14:45:20|162387.4|162257.4|162384.5|162254.5|162387.4|162257.4|162383.1|162253.1|36
1652107530000|2022-05-09 14:45:30|162386.4|162256.4|162432.4|162302.4|162436.4|162328.9|162382.4|162252.4|30
1652107540000|2022-05-09 14:45:40|162437.2|162307.2|162417.7|162327.7|162439.5|162329.3|162417.6|162305.8|33
1652107550000|2022-05-09 14:45:50|162436.9|162306.9|162453.6|162363.6|162470.9|162363.6|162436.9|162306.9|35
1652107560000|2022-05-09 14:46:00|162453.2|162363.2|162452.8|162362.8|162455.6|162365.6|162452.5|162362.5|26
1652107570000|2022-05-09 14:46:10|162452.6|162362.6|162446|162356|162452.6|162362.6|162444.7|162354.7|23
1652107580000|2022-05-09 14:46:20|162445.9|162355.9|162428|162338|162462.5|162357.4|162428|162316.8|31
1652107590000|2022-05-09 14:46:30|162426.8|162336.8|162421.7|162331.7|162431.8|162341.8|162412.3|162322.3|35
1652107600000|2022-05-09 14:46:40|162419.2|162329.2|162421.4|162331.4|162423.5|162333.5|162417.8|162327.8|39
1652107610000|2022-05-09 14:46:50|162422.6|162332.6|162369.9|162279.9|162422.6|162332.6|162341.1|162251.1|38
1652107620000|2022-05-09 14:47:00|162393.5|162303.5|162400.9|162310.9|162419.9|162314.4|162393.5|162289.9|39
1652107630000|2022-05-09 14:47:10|162400.6|162310.6|162397.9|162307.9|162405.2|162315.2|162397.5|162307.5|34
1652107640000|2022-05-09 14:47:20|162413.3|162283.3|162341.6|162211.6|162413.3|162283.3|162341.6|162211.6|40
1652107650000|2022-05-09 14:47:30|162344.8|162214.8|162348|162218|162350.6|162220.6|162313.7|162183.7|40
1652107660000|2022-05-09 14:47:40|162344.7|162214.7|162284.6|162154.6|162345.8|162215.8|162284.6|162154.6|40
1652107670000|2022-05-09 14:47:50|162284.3|162154.3|162233.3|162103.3|162284.8|162154.8|162230.2|162100.2|39
1652107680000|2022-05-09 14:48:00|162233.4|162103.4|162269.6|162139.6|162271.1|162141.1|162226.8|162096.8|38
1652107690000|2022-05-09 14:48:10|162266|162136|162257.6|162127.6|162266|162136|162240.6|162110.6|39
1652107700000|2022-05-09 14:48:20|162265.6|162135.6|162310|162180|162310.6|162180.6|162264.8|162134.8|36
1652107710000|2022-05-09 14:48:30|162309.3|162179.3|162303.8|162173.8|162309.5|162179.5|162293.8|162163.8|32
1652107720000|2022-05-09 14:48:40|162303.9|162173.9|162316.3|162186.3|162338.2|162208.2|162301.1|162171.1|37
1652107730000|2022-05-09 14:48:50|162316.6|162186.6|162299.1|162169.1|162316.6|162186.6|162284.1|162154.1|38
1652107740000|2022-05-09 14:49:00|162300.6|162170.6|162311.4|162181.4|162314.7|162184.7|162297.4|162167.4|34
1652107750000|2022-05-09 14:49:10|162311.3|162181.3|162300.2|162170.2|162311.3|162181.3|162290.8|162160.8|30
1652107760000|2022-05-09 14:49:20|162300.4|162170.4|162275.9|162185.9|162304.6|162196|162272.5|162170.4|35
1652107770000|2022-05-09 14:49:30|162276.9|162186.9|162317.8|162227.8|162330.7|162230.3|162272.6|162182.6|35
1652107780000|2022-05-09 14:49:40|162316|162226|162351.5|162221.5|162375|162261|162316|162221.5|35
1652107790000|2022-05-09 14:49:50|162349.8|162219.8|162348.2|162218.2|162351.5|162221.5|162345.7|162215.7|32
1652107800000|2022-05-09 14:50:00|162350.7|162220.7|162306.2|162216.2|162350.7|162222.1|162301.5|162191.9|40
1652107810000|2022-05-09 14:50:10|162306.1|162216.1|162302.7|162212.7|162329.7|162239.7|162294.2|162194.1|39
1652107820000|2022-05-09 14:50:20|162307.7|162217.7|162284.3|162154.3|162307.7|162217.7|162268.4|162138.4|39
1652107830000|2022-05-09 14:50:30|162284.7|162154.7|162288.5|162158.5|162289.2|162159.2|162275.1|162145.1|38
1652107840000|2022-05-09 14:50:40|162288.8|162158.8|162269.5|162139.5|162288.8|162158.8|162269.1|162139.1|29
1652107850000|2022-05-09 14:50:50|162270.3|162140.3|162218.2|162128.2|162270.8|162140.8|162215.8|162106.7|28
1652107860000|2022-05-09 14:51:00|162218.9|162128.9|162227.8|162137.8|162230.8|162140.8|162217.2|162127.2|28
1652107870000|2022-05-09 14:51:10|162227.9|162137.9|162221.3|162091.3|162227.9|162137.9|162203.6|162087.5|32
1652107880000|2022-05-09 14:51:20|162221.1|162091.1|162244.7|162114.7|162244.7|162126.9|162195.9|162087.2|34
1652107890000|2022-05-09 14:51:30|162245.8|162115.8|162299.8|162209.8|162299.8|162209.8|162226.1|162115.8|39
1652107900000|2022-05-09 14:51:40|162301.1|162211.1|162298.1|162208.1|162301.1|162211.1|162295.7|162205.7|34
1652107910000|2022-05-09 14:51:50|162297.9|162207.9|162296.3|162206.3|162298.6|162208.6|162294.7|162204.7|29
1652107920000|2022-05-09 14:52:00|162297.7|162207.7|162242|162112|162306.2|162216.2|162240.5|162110.5|36
1652107930000|2022-05-09 14:52:10|162240.9|162110.9|162237.8|162107.8|162240.9|162110.9|162234.3|162104.3|28
1652107940000|2022-05-09 14:52:20|162237.2|162107.2|162259.1|162129.1|162259.4|162129.4|162237.1|162107.1|34
1652107950000|2022-05-09 14:52:30|162259|162129|162251.4|162161.4|162260.2|162161.4|162244.4|162128.8|18
1652107960000|2022-05-09 14:52:40|162257.4|162167.4|162262|162172|162262.7|162172.7|162256.3|162166.3|34
1652107970000|2022-05-09 14:52:50|162260.3|162170.3|162243.7|162153.7|162269.2|162179.2|162234.2|162144.2|34
1652107980000|2022-05-09 14:53:00|162241.5|162151.5|162247.7|162157.7|162251.3|162161.3|162241.5|162151.5|30
1652107990000|2022-05-09 14:53:10|162248.1|162158.1|162245.8|162115.8|162249.6|162159.6|162225.8|162112.2|28
1652108000000|2022-05-09 14:53:20|162243.6|162113.6|162228.1|162138.1|162243.6|162139.8|162225|162107|31
1652108010000|2022-05-09 14:53:30|162228.3|162138.3|162223.8|162133.8|162245.1|162139.6|162220.8|162109.5|30
1652108020000|2022-05-09 14:53:40|162223.4|162133.4|162215.9|162125.9|162225.8|162135.8|162214.3|162124.3|30
1652108030000|2022-05-09 14:53:50|162214.9|162124.9|162214.3|162124.3|162215|162125|162213.4|162123.4|17
1652108040000|2022-05-09 14:54:00|162216.1|162126.1|162219.1|162129.1|162219.1|162129.1|162198.8|162108.8|34
1652108050000|2022-05-09 14:54:10|162218.1|162128.1|162219|162129|162223.4|162133.4|162215.5|162125.5|27
1652108060000|2022-05-09 14:54:20|162221.6|162131.6|162225.9|162135.9|162226.2|162136.2|162220.1|162130.1|27
1652108070000|2022-05-09 14:54:30|162225.3|162135.3|162205.1|162115.1|162230|162140|162205.1|162115.1|26
1652108080000|2022-05-09 14:54:40|162215.1|162125.1|162208.2|162118.2|162218.7|162128.7|162207.1|162117.1|32
1652108090000|2022-05-09 14:54:50|162208|162118|162305.7|162215.7|162310.6|162220.6|162208|162118|38
1652108100000|2022-05-09 14:55:00|162306.3|162216.3|162276.7|162186.7|162311.5|162221.5|162274.1|162184.1|35
1652108110000|2022-05-09 14:55:10|162276.9|162186.9|162278.8|162188.8|162278.8|162188.8|162270.8|162180.8|24
1652108120000|2022-05-09 14:55:20|162281|162191|162281.9|162191.9|162283.5|162193.5|162277.1|162187.1|32
1652108130000|2022-05-09 14:55:30|162282.3|162192.3|162363.2|162233.2|162363.2|162253.8|162280.6|162190.6|37
1652108140000|2022-05-09 14:55:40|162361.5|162231.5|162343.2|162253.2|162365.7|162256|162340.7|162227.2|31
1652108150000|2022-05-09 14:55:50|162341.6|162251.6|162452.4|162322.4|162452.4|162328.6|162341.5|162251.5|35
1652108160000|2022-05-09 14:56:00|162446|162316|162435.9|162305.9|162446|162316|162414.6|162284.6|37
1652108170000|2022-05-09 14:56:10|162438.1|162308.1|162429.8|162299.8|162438.7|162308.7|162388.8|162276.8|37
1652108180000|2022-05-09 14:56:20|162430.9|162300.9|162386.2|162256.2|162432.4|162303.5|162358.9|162237.4|39
1652108190000|2022-05-09 14:56:30|162386.9|162256.9|162451.7|162321.7|162461.3|162337.3|162383.1|162253.1|38
1652108200000|2022-05-09 14:56:40|162451.4|162321.4|162395.2|162265.2|162453.2|162323.2|162387.5|162257.5|34
1652108210000|2022-05-09 14:56:50|162392.3|162262.3|162334.9|162204.9|162393.3|162263.3|162332.4|162202.4|37
1652108220000|2022-05-09 14:57:00|162335.4|162205.4|162290.2|162160.2|162335.6|162205.6|162272.6|162157.1|38
1652108230000|2022-05-09 14:57:10|162289|162159|162328.4|162198.4|162331.1|162201.1|162288.7|162158.7|39
1652108240000|2022-05-09 14:57:20|162331|162201|162314.1|162184.1|162347.5|162217.5|162290.6|162182.2|37
1652108250000|2022-05-09 14:57:30|162317.2|162187.2|162349.1|162219.1|162349.1|162251.4|162309.8|162179.8|39
1652108260000|2022-05-09 14:57:40|162333.1|162243.1|162340.1|162250.1|162340.8|162250.8|162328.7|162238.7|37
1652108270000|2022-05-09 14:57:50|162339.8|162249.8|162345|162255|162368.6|162278.6|162317.9|162227.9|38
1652108280000|2022-05-09 14:58:00|162343.7|162253.7|162326.3|162236.3|162367.7|162277.7|162322.5|162232.5|40
1652108290000|2022-05-09 14:58:10|162322.1|162232.1|162321.7|162231.7|162332.5|162242.5|162320.3|162230.3|37
1652108300000|2022-05-09 14:58:20|162321.9|162231.9|162347.5|162257.5|162353.3|162263.3|162321.9|162231.9|38
1652108310000|2022-05-09 14:58:30|162343.5|162253.5|162351.5|162261.5|162355.1|162265.1|162343.5|162253.5|38
1652108320000|2022-05-09 14:58:40|162353.9|162263.9|162349.3|162259.3|162355.2|162265.2|162346.4|162256.4|35
1652108330000|2022-05-09 14:58:50|162350.8|162260.8|162361.9|162271.9|162361.9|162271.9|162332.6|162242.6|39
1652108340000|2022-05-09 14:59:00|162365|162275|162328.6|162238.6|162372.4|162282.4|162326.6|162236.6|40
1652108350000|2022-05-09 14:59:10|162328.7|162238.7|162341.6|162251.6|162342.6|162252.6|162328.7|162238.7|39
1652108360000|2022-05-09 14:59:20|162343.4|162253.4|162344.3|162254.3|162344.3|162254.3|162326.2|162236.2|40
1652108370000|2022-05-09 14:59:30|162345.6|162255.6|162361.8|162271.8|162361.8|162271.8|162338.5|162248.5|38
1652108380000|2022-05-09 14:59:40|162359|162269|162427.7|162337.7|162431.7|162341.7|162357.2|162267.2|38
1652108390000|2022-05-09 14:59:50|162427.5|162337.5|162436|162346|162453.1|162363.1|162419.8|162329.8|40
1652108400000|2022-05-09 15:00:00|162435.1|162345.1|162407.6|162317.6|162461.6|162371.6|162402.3|162312.3|40
1652108410000|2022-05-09 15:00:10|162407.2|162317.2|162407.5|162317.5|162420.7|162330.7|162404.8|162314.8|40
1652108420000|2022-05-09 15:00:20|162406.2|162316.2|162392.7|162302.7|162415.9|162325.9|162388.8|162298.8|37
1652108430000|2022-05-09 15:00:30|162393.8|162303.8|162370.2|162280.2|162433|162343|162369.6|162279.6|38
1652108440000|2022-05-09 15:00:40|162369|162279|162353.1|162263.1|162369.7|162279.7|162352.3|162262.3|36
1652108450000|2022-05-09 15:00:50|162353.5|162263.5|162340.2|162250.2|162353.9|162263.5|162321.7|162223.9|39
1652108460000|2022-05-09 15:01:00|162340.1|162250.1|162407.5|162317.5|162411.8|162321.8|162340.1|162250.1|39
1652108470000|2022-05-09 15:01:10|162406.9|162316.9|162452.7|162362.7|162457.4|162367.4|162406.2|162316.2|38
1652108480000|2022-05-09 15:01:20|162453.1|162363.1|162433.5|162343.5|162457.3|162367.3|162429.7|162339.7|35
1652108490000|2022-05-09 15:01:30|162455.8|162365.8|162406.8|162276.8|162456.9|162366.9|162388.8|162276.8|37
1652108500000|2022-05-09 15:01:40|162417|162287|162423.2|162293.2|162423.6|162293.6|162411.8|162281.8|40
1652108510000|2022-05-09 15:01:50|162421.8|162291.8|162412.3|162282.3|162427.9|162303.1|162393.1|162279.8|39
1652108520000|2022-05-09 15:02:00|162409|162279|162427|162297|162439.3|162309.3|162408.4|162278.4|39
1652108530000|2022-05-09 15:02:10|162423.6|162293.6|162424.5|162294.5|162429.2|162299.2|162421|162291|39
1652108540000|2022-05-09 15:02:20|162427.3|162297.3|162444.7|162314.7|162444.7|162328.4|162415.4|162292.4|40
1652108550000|2022-05-09 15:02:30|162442.4|162312.4|162440.7|162310.7|162447.4|162317.4|162436.9|162306.9|39
1652108560000|2022-05-09 15:02:40|162441.1|162311.1|162511.1|162381.1|162512.8|162397.6|162434.1|162304.1|35
1652108570000|2022-05-09 15:02:50|162510.4|162380.4|162496.4|162366.4|162518.3|162388.3|162495.5|162365.5|36
1652108580000|2022-05-09 15:03:00|162495.9|162365.9|162486.5|162356.5|162496.4|162366.4|162485.5|162355.5|37
1652108590000|2022-05-09 15:03:10|162487.4|162357.4|162432.7|162302.7|162489|162359|162432.7|162302.7|35
1652108600000|2022-05-09 15:03:20|162424.4|162294.4|162395.3|162265.3|162425.1|162295.1|162394|162264|40
1652108610000|2022-05-09 15:03:30|162395|162265|162355.8|162225.8|162404|162274|162355.8|162225.8|38
1652108620000|2022-05-09 15:03:40|162355.5|162225.5|162362|162232|162363.5|162233.5|162336.1|162206.1|38
1652108630000|2022-05-09 15:03:50|162361.7|162231.7|162361.2|162231.2|162375.1|162245.1|162357.6|162227.6|32
1652108640000|2022-05-09 15:04:00|162362.1|162232.1|162371.3|162241.3|162372.4|162242.4|162352.8|162222.8|37
1652108650000|2022-05-09 15:04:10|162373.3|162243.3|162356.1|162226.1|162373.3|162243.3|162352.3|162222.3|34
1652108660000|2022-05-09 15:04:20|162356.8|162226.8|162370|162240|162370|162240|162319.9|162189.9|39
1652108670000|2022-05-09 15:04:30|162369.9|162239.9|162373.7|162243.7|162377.1|162247.1|162363.9|162233.9|30
1652108680000|2022-05-09 15:04:40|162374.1|162244.1|162374.7|162244.7|162382.5|162252.5|162373.8|162243.8|30
1652108690000|2022-05-09 15:04:50|162370.4|162240.4|162371.3|162241.3|162372.2|162242.2|162365.3|162235.3|28
1652108700000|2022-05-09 15:05:00|162371.4|162241.4|162371.2|162281.2|162386|162283|162367.1|162241.4|25
1652108710000|2022-05-09 15:05:10|162371.5|162281.5|162364.7|162274.7|162384.7|162281.5|162362.7|162254.7|22
1652108720000|2022-05-09 15:05:20|162365.4|162275.4|162398.7|162268.7|162400.2|162284.3|162364.3|162266.9|26
1652108730000|2022-05-09 15:05:30|162398.6|162268.6|162403.5|162273.5|162408.5|162299.7|162380.8|162263.9|34
1652108740000|2022-05-09 15:05:40|162402.5|162272.5|162401.3|162271.3|162407.3|162277.3|162400.5|162270.5|25
1652108750000|2022-05-09 15:05:50|162401.1|162271.1|162402.5|162272.5|162404.1|162274.1|162401.1|162271.1|24
1652108760000|2022-05-09 15:06:00|162402.1|162272.1|162385.8|162295.8|162404.1|162295.8|162378|162259.5|27
1652108770000|2022-05-09 15:06:10|162385.5|162295.5|162385.6|162255.6|162389.8|162295.8|162373.2|162252|30
1652108780000|2022-05-09 15:06:20|162385.3|162255.3|162398.4|162268.4|162398.4|162268.4|162383.7|162253.7|38
1652108790000|2022-05-09 15:06:30|162398.9|162268.9|162399.9|162269.9|162401.2|162271.2|162397.7|162267.7|24
1652108800000|2022-05-09 15:06:40|162400.4|162270.4|162393.6|162263.6|162403.5|162273.5|162392.3|162262.3|24
1652108810000|2022-05-09 15:06:50|162393.9|162263.9|162379.6|162289.6|162399|162291.3|162373.3|162262.3|26
1652108820000|2022-05-09 15:07:00|162380.4|162290.4|162386.6|162256.6|162388.6|162290.4|162372.9|162255|26
1652108830000|2022-05-09 15:07:10|162386.2|162256.2|162363.8|162273.8|162386.2|162274.4|162358|162251|29
1652108840000|2022-05-09 15:07:20|162364.3|162274.3|162363.2|162273.2|162364.4|162274.4|162360.6|162270.6|28
1652108850000|2022-05-09 15:07:30|162363.6|162273.6|162358.6|162268.6|162363.6|162273.6|162356.8|162266.8|23
1652108860000|2022-05-09 15:07:40|162358.8|162268.8|162361.4|162271.4|162362.3|162272.3|162357.2|162267.2|24
1652108870000|2022-05-09 15:07:50|162359.7|162269.7|162358.3|162268.3|162365.2|162275.2|162357.3|162267.3|23
1652108880000|2022-05-09 15:08:00|162358.5|162268.5|162360.8|162270.8|162361.3|162271.3|162356.4|162266.4|24
1652108890000|2022-05-09 15:08:10|162361.1|162271.1|162368.2|162278.2|162368.3|162278.3|162358.5|162268.5|23
1652108900000|2022-05-09 15:08:20|162368.1|162278.1|162362.2|162272.2|162369.3|162279.3|162362.2|162272.2|18
1652108910000|2022-05-09 15:08:30|162362.9|162272.9|162366.7|162276.7|162366.7|162276.7|162362.9|162272.9|13
1652108920000|2022-05-09 15:08:40|162366.4|162276.4|162371.2|162281.2|162371.2|162281.2|162364.2|162274.2|19
1652108930000|2022-05-09 15:08:50|162371.1|162281.1|162362.2|162272.2|162371.1|162281.1|162362|162272|19
1652108940000|2022-05-09 15:09:00|162361.5|162271.5|162362.7|162272.7|162387.3|162276.2|162349.8|162254.8|29
1652108950000|2022-05-09 15:09:10|162363.6|162273.6|162366|162236|162366.6|162276.6|162334|162232.3|21
1652108960000|2022-05-09 15:09:20|162345.1|162255.1|162382.5|162252.5|162382.8|162265.9|162345.1|162234.1|38
1652108970000|2022-05-09 15:09:30|162382|162252|162365.3|162235.3|162383.4|162253.4|162354.7|162224.7|32
1652108980000|2022-05-09 15:09:40|162365.2|162235.2|162356.4|162226.4|162376.1|162246.1|162356.3|162226.3|29
1652108990000|2022-05-09 15:09:50|162356.1|162226.1|162359|162229|162360.8|162240.7|162329.5|162218.7|36
1652109000000|2022-05-09 15:10:00|162360|162230|162366.7|162236.7|162375.8|162245.8|162357.8|162227.8|36
1652109010000|2022-05-09 15:10:10|162366.2|162236.2|162333.3|162203.3|162366.9|162236.9|162312.9|162194.8|38
1652109020000|2022-05-09 15:10:20|162333.5|162203.5|162383.4|162253.4|162383.4|162265.2|162333.5|162203.5|39
1652109030000|2022-05-09 15:10:30|162385.1|162255.1|162365.9|162275.9|162410.1|162296.9|162362.3|162249.9|37
1652109040000|2022-05-09 15:10:40|162386.2|162256.2|162359.9|162229.9|162386.2|162257.9|162347.9|162227.2|38
1652109050000|2022-05-09 15:10:50|162358.4|162228.4|162330.9|162240.9|162365.2|162242.2|162330.9|162216.1|33
1652109060000|2022-05-09 15:11:00|162333.7|162243.7|162355|162225|162363.8|162243.7|162333|162222.9|38
1652109070000|2022-05-09 15:11:10|162352.5|162222.5|162358.2|162228.2|162363.2|162233.2|162350.9|162220.9|32
1652109080000|2022-05-09 15:11:20|162358.3|162228.3|162351.8|162221.8|162358.3|162228.3|162348.8|162218.8|22
1652109090000|2022-05-09 15:11:30|162351.9|162221.9|162336.9|162246.9|162351.9|162246.9|162333|162220.7|30
1652109100000|2022-05-09 15:11:40|162335.5|162245.5|162343|162253|162349.3|162259.3|162334|162244|28
1652109110000|2022-05-09 15:11:50|162341.2|162251.2|162338|162248|162346|162256|162333.1|162243.1|38
1652109120000|2022-05-09 15:12:00|162339.5|162249.5|162340.5|162250.5|162352.8|162262.8|162335|162245|39
1652109130000|2022-05-09 15:12:10|162340|162250|162334|162244|162341.6|162251.6|162330.5|162240.5|37
1652109140000|2022-05-09 15:12:20|162335.4|162245.4|162351.3|162221.3|162354.4|162245.4|162332.6|162220.1|33
1652109150000|2022-05-09 15:12:30|162351|162221|162316.5|162186.5|162353.2|162242.1|162313|162183|28
1652109160000|2022-05-09 15:12:40|162318|162188|162335.6|162245.6|162354.2|162247.3|162313.3|162183.3|36
1652109170000|2022-05-09 15:12:50|162357|162227|162374.9|162284.9|162375.5|162285.5|162342.1|162227|37
1652109180000|2022-05-09 15:13:00|162371.9|162281.9|162357.6|162267.6|162375.2|162285.2|162354.8|162264.8|28
1652109190000|2022-05-09 15:13:10|162357.3|162267.3|162357.8|162267.8|162357.8|162267.8|162350.2|162260.2|24
1652109200000|2022-05-09 15:13:20|162357.2|162267.2|162378.2|162248.2|162378.2|162267.3|162354.1|162239.5|26
1652109210000|2022-05-09 15:13:30|162380.9|162250.9|162373.1|162243.1|162382.3|162252.3|162370.8|162240.8|30
1652109220000|2022-05-09 15:13:40|162373.9|162243.9|162365.5|162275.5|162384.4|162275.5|162362.6|162243.4|31
1652109230000|2022-05-09 15:13:50|162364.7|162274.7|162384.7|162254.7|162385.5|162275.4|162360.1|162254.5|27
1652109240000|2022-05-09 15:14:00|162386.5|162256.5|162362.4|162232.4|162388.1|162258.1|162345.1|162226.2|30
1652109250000|2022-05-09 15:14:10|162363.3|162233.3|162354.4|162224.4|162371.5|162242.9|162327.8|162217.7|37
1652109260000|2022-05-09 15:14:20|162357.6|162227.6|162355.7|162225.7|162361|162231|162355.4|162225.4|31
1652109270000|2022-05-09 15:14:30|162360.9|162230.9|162366.9|162236.9|162377.8|162252.2|162342.2|162230.9|34
1652109280000|2022-05-09 15:14:40|162366.6|162236.6|162358.9|162228.9|162374.1|162244.1|162358.2|162228.2|33
1652109290000|2022-05-09 15:14:50|162359.3|162229.3|162350.4|162220.4|162359.8|162241.2|162325.2|162219.1|32
1652109300000|2022-05-09 15:15:00|162350.3|162220.3|162295.6|162165.6|162354.7|162224.7|162275.1|162145.1|38
1652109310000|2022-05-09 15:15:10|162293.9|162163.9|162296.4|162166.4|162296.4|162166.4|162292.8|162162.8|32
1652109320000|2022-05-09 15:15:20|162291.4|162161.4|162276.5|162186.5|162297.8|162187.1|162274.6|162161.2|30
1652109330000|2022-05-09 15:15:30|162276.6|162186.6|162278.5|162188.5|162280.1|162190.1|162273.7|162183.7|24
1652109340000|2022-05-09 15:15:40|162278.4|162188.4|162278.6|162188.6|162280.6|162190.6|162276|162186|31
1652109350000|2022-05-09 15:15:50|162278.2|162188.2|162289.9|162199.9|162290|162200|162277.4|162187.4|28
1652109360000|2022-05-09 15:16:00|162291.2|162201.2|162266.3|162176.3|162291.4|162201.4|162260.7|162153.1|37
1652109370000|2022-05-09 15:16:10|162266.9|162176.9|162268.3|162178.3|162271.3|162181.3|162266.9|162176.9|25
1652109380000|2022-05-09 15:16:20|162268.6|162178.6|162255.4|162165.4|162277.7|162187.7|162253.8|162163.8|30
1652109390000|2022-05-09 15:16:30|162254.7|162164.7|162260.5|162170.5|162261.5|162171.5|162254.7|162164.7|31
1652109400000|2022-05-09 15:16:40|162260.8|162170.8|162274.3|162184.3|162274.3|162184.3|162259.6|162169.6|32
1652109410000|2022-05-09 15:16:50|162278.8|162188.8|162312|162182|162315.8|162191.2|162275.5|162167.2|27
1652109420000|2022-05-09 15:17:00|162310.1|162180.1|162265.2|162135.2|162311.3|162181.3|162240.3|162131.8|35
1652109430000|2022-05-09 15:17:10|162265.6|162135.6|162284|162154|162284|162160.7|162245.8|162134.8|35
1652109440000|2022-05-09 15:17:20|162283.2|162153.2|162284.4|162154.4|162286.4|162156.4|162279.2|162149.2|33
1652109450000|2022-05-09 15:17:30|162284.9|162154.9|162292.6|162162.6|162299.2|162179.1|162260.5|162154.2|31
1652109460000|2022-05-09 15:17:40|162293.8|162163.8|162285.7|162155.7|162296.1|162166.1|162282.9|162152.9|36
1652109470000|2022-05-09 15:17:50|162285|162155|162290.3|162160.3|162293.9|162163.9|162284.9|162154.9|34
1652109480000|2022-05-09 15:18:00|162289.7|162159.7|162291.6|162161.6|162291.6|162161.6|162288.9|162158.9|27
1652109490000|2022-05-09 15:18:10|162277.6|162187.6|162270.6|162180.6|162293.5|162189.7|162266.2|162163.5|31
1652109500000|2022-05-09 15:18:20|162271.7|162181.7|162266|162176|162272.2|162182.2|162263.9|162173.9|36
1652109510000|2022-05-09 15:18:30|162266.3|162176.3|162274.5|162184.5|162279.2|162189.2|162262.5|162172.5|33
1652109520000|2022-05-09 15:18:40|162275.2|162185.2|162266.7|162176.7|162275.3|162185.3|162262.2|162172.2|30
1652109530000|2022-05-09 15:18:50|162265.1|162175.1|162263.7|162173.7|162266.9|162176.9|162262|162172|33
1652109540000|2022-05-09 15:19:00|162263.3|162173.3|162283.7|162193.7|162297.5|162207.5|162263.3|162173.3|38
1652109550000|2022-05-09 15:19:10|162283.2|162193.2|162289.4|162159.4|162289.4|162194.4|162258.3|162146.9|37
1652109560000|2022-05-09 15:19:20|162289.3|162159.3|162298.4|162168.4|162302.2|162172.2|162288.5|162158.5|33
1652109570000|2022-05-09 15:19:30|162298.9|162168.9|162301|162171|162311|162181|162298.6|162168.6|32
1652109580000|2022-05-09 15:19:40|162300.5|162170.5|162304.9|162174.9|162308.5|162178.5|162300.5|162170.5|31
1652109590000|2022-05-09 15:19:50|162306.6|162176.6|162290.3|162200.3|162306.6|162200.3|162283.7|162169.2|28
1652109600000|2022-05-09 15:20:00|162288.4|162198.4|162292.6|162202.6|162300.2|162210.2|162284.7|162194.7|38
1652109610000|2022-05-09 15:20:10|162293|162203|162282.1|162192.1|162297.3|162207.3|162281.1|162191.1|33
1652109620000|2022-05-09 15:20:20|162282|162192|162279.1|162189.1|162285.8|162195.8|162277.1|162187.1|30
1652109630000|2022-05-09 15:20:30|162279.2|162189.2|162279.7|162189.7|162281.4|162191.4|162277.8|162187.8|34
1652109640000|2022-05-09 15:20:40|162279.3|162189.3|162280.2|162190.2|162281.9|162191.9|162276.6|162186.6|31
1652109650000|2022-05-09 15:20:50|162280.4|162190.4|162279.1|162189.1|162282.9|162192.9|162275.5|162185.5|31
1652109660000|2022-05-09 15:21:00|162280.4|162190.4|162297.4|162167.4|162297.5|162190.8|162271.3|162167.3|31
1652109670000|2022-05-09 15:21:10|162276.4|162186.4|162247.6|162117.6|162287.8|162187.1|162230.4|162115.9|32
1652109680000|2022-05-09 15:21:20|162251.7|162121.7|162216.6|162086.6|162252.4|162122.4|162196.5|162086.1|29
1652109690000|2022-05-09 15:21:30|162232.7|162102.7|162232.1|162102.1|162251.9|162121.9|162232.1|162102.1|36
1652109700000|2022-05-09 15:21:40|162232.8|162102.8|162211.8|162121.8|162234.5|162125.2|162210.8|162101.4|26
1652109710000|2022-05-09 15:21:50|162211.9|162121.9|162210.5|162120.5|162214.2|162124.2|162210.5|162120.5|21
1652109720000|2022-05-09 15:22:00|162211.2|162121.2|162225.1|162135.1|162226.4|162136.4|162210.7|162120.7|27
1652109730000|2022-05-09 15:22:10|162224.1|162134.1|162197.5|162107.5|162228.1|162138.1|162193.2|162079|26
1652109740000|2022-05-09 15:22:20|162197.2|162107.2|162197.2|162107.2|162199.6|162109.6|162193.8|162103.8|20
1652109750000|2022-05-09 15:22:30|162197.5|162107.5|162219.8|162089.8|162225.1|162114.3|162196.8|162089.8|34
1652109760000|2022-05-09 15:22:40|162217.8|162087.8|162215.6|162085.6|162223.6|162093.6|162215.6|162085.6|33
1652109770000|2022-05-09 15:22:50|162215|162085|162175.7|162045.7|162215.5|162085.5|162164.3|162034.3|38
1652109780000|2022-05-09 15:23:00|162175.8|162045.8|162136.6|162046.6|162183|162053|162132.6|162023.6|27
1652109790000|2022-05-09 15:23:10|162136.7|162046.7|162123.9|162033.9|162140.1|162046.8|162118|162010.1|26
1652109800000|2022-05-09 15:23:20|162123.1|162033.1|162126.9|162036.9|162128.4|162038.4|162123.1|162033.1|19
1652109810000|2022-05-09 15:23:30|162124.8|162034.8|162123.9|162033.9|162126.1|162036.1|162121.3|162031.3|25
1652109820000|2022-05-09 15:23:40|162124.4|162034.4|162120.5|162030.5|162128.9|162038.9|162112.8|162022.8|18
1652109830000|2022-05-09 15:23:50|162111.7|162021.7|162118.4|162028.4|162123.6|162033.6|162104.4|162014.4|27
1652109840000|2022-05-09 15:24:00|162115|162025|162094.4|162004.4|162118.2|162028.2|162087.5|161997.5|28
1652109850000|2022-05-09 15:24:10|162095.4|162005.4|162099|162009|162106|162016|162095.4|162005.4|22
1652109860000|2022-05-09 15:24:20|162096.5|162006.5|162097.5|162007.5|162097.8|162007.8|162094.2|162004.2|20
1652109870000|2022-05-09 15:24:30|162097.4|162007.4|162094.3|162004.3|162097.7|162007.7|162093.1|162003.1|18
1652109880000|2022-05-09 15:24:40|162094.4|162004.4|162100|162010|162100.5|162010.5|162094.2|162004.2|13
1652109890000|2022-05-09 15:24:50|162099.2|162009.2|162100.1|162010.1|162101|162011|162096.6|162006.6|27
1652109900000|2022-05-09 15:25:00|162101.5|162011.5|162092|162002|162101.5|162011.5|162084.8|161994.8|21
1652109910000|2022-05-09 15:25:10|162091.9|162001.9|162097.8|162007.8|162097.8|162007.8|162091.5|162001.5|13
1652109920000|2022-05-09 15:25:20|162098.1|162008.1|162131.1|162041.1|162137.1|162047.1|162097.5|162007.5|23
1652109930000|2022-05-09 15:25:30|162132.3|162042.3|162140.8|162050.8|162156|162066|162132.3|162042.3|36
1652109940000|2022-05-09 15:25:40|162139.9|162049.9|162139|162049|162141.7|162051.7|162138.4|162048.4|34
1652109950000|2022-05-09 15:25:50|162142|162052|162145|162055|162153.7|162063.7|162139.2|162049.2|34
1652109960000|2022-05-09 15:26:00|162148.1|162058.1|162144.3|162054.3|162160.5|162070.5|162144.3|162054.3|34
1652109970000|2022-05-09 15:26:10|162141.9|162051.9|162142.2|162052.2|162144.2|162054.2|162141.6|162051.6|26
1652109980000|2022-05-09 15:26:20|162142.3|162052.3|162131.6|162041.6|162143.8|162053.8|162130.2|162040.2|33
1652109990000|2022-05-09 15:26:30|162129.9|162039.9|162129.3|162039.3|162131.8|162041.8|162125.1|162035.1|33
1652110000000|2022-05-09 15:26:40|162129.2|162039.2|162133.5|162043.5|162138.5|162048.5|162129.1|162039.1|31
1652110010000|2022-05-09 15:26:50|162134.9|162044.9|162149.2|162059.2|162149.2|162059.2|162130.1|162040.1|34
1652110020000|2022-05-09 15:27:00|162147.7|162057.7|162136.1|162046.1|162148.1|162058.1|162131.2|162041.2|37
1652110030000|2022-05-09 15:27:10|162136.8|162046.8|162137.6|162047.6|162140|162050|162128.3|162038.3|32
1652110040000|2022-05-09 15:27:20|162138.7|162048.7|162138.9|162048.9|162158.5|162068.5|162134.9|162044.9|37
1652110050000|2022-05-09 15:27:30|162140.9|162050.9|162096.9|162006.9|162147.2|162057.2|162096|161988.3|32
1652110060000|2022-05-09 15:27:40|162097.3|162007.3|162126.9|162036.9|162127.5|162037.5|162096.3|162006.3|32
1652110070000|2022-05-09 15:27:50|162154.9|162064.9|162125.5|162035.5|162157.6|162067.6|162114.9|162024.9|39
1652110080000|2022-05-09 15:28:00|162128.1|162038.1|162121.8|162031.8|162128.9|162038.9|162120.3|162030.3|39
1652110090000|2022-05-09 15:28:10|162121.2|162031.2|162166.1|162076.1|162180.3|162076.1|162120.2|162030.2|36
1652110100000|2022-05-09 15:28:20|162164.5|162074.5|162111.9|162021.9|162167.2|162077.2|162111|162021|36
1652110110000|2022-05-09 15:28:30|162113.1|162023.1|162087.9|161997.9|162125.6|162024.3|162085.6|161995.6|36
1652110120000|2022-05-09 15:28:40|162086.6|161996.6|162117.1|161987.1|162121.2|161998.6|162086.6|161986.2|30
1652110130000|2022-05-09 15:28:50|162116.9|161986.9|162030.7|161900.7|162116.9|161986.9|162030|161900|34
1652110140000|2022-05-09 15:29:00|162031.4|161901.4|162035.6|161905.6|162035.6|161905.6|162029.1|161899.1|24
1652110150000|2022-05-09 15:29:10|162035.3|161905.3|162053|161923|162053.8|161923.8|162035.3|161905.3|33
1652110160000|2022-05-09 15:29:20|162051.8|161921.8|162029.1|161939.1|162055.8|161939.1|162006.8|161913.9|29
1652110170000|2022-05-09 15:29:30|162029.3|161939.3|162061.9|161931.9|162063.1|161952.4|162029.2|161924.4|33
1652110180000|2022-05-09 15:29:40|162060.7|161930.7|162051.5|161921.5|162061.4|161931.4|162051.5|161921.5|32
1652110190000|2022-05-09 15:29:50|162051.6|161921.6|162083.8|161993.8|162088.8|161998.8|162051.4|161921.4|33
1652110200000|2022-05-09 15:30:00|162084.2|161994.2|162078.3|161988.3|162089|161999|162067.9|161977.9|37
1652110210000|2022-05-09 15:30:10|162079|161989|162092.8|162002.8|162096.5|162006.5|162079|161989|38
1652110220000|2022-05-09 15:30:20|162092|162002|162091.9|162001.9|162104.9|162014.9|162090.1|162000.1|36
1652110230000|2022-05-09 15:30:30|162091.3|162001.3|162086.2|161996.2|162095.3|162005.3|162086|161996|30
1652110240000|2022-05-09 15:30:40|162087|161997|162086.5|161996.5|162093.1|162003.1|162084.2|161994.2|31
1652110250000|2022-05-09 15:30:50|162086.6|161996.6|162088.4|161998.4|162089.9|161999.9|162084.6|161994.6|31
1652110260000|2022-05-09 15:31:00|162089|161999|162074.7|161984.7|162089.9|161999.9|162046.6|161956.6|36
1652110270000|2022-05-09 15:31:10|162075.6|161985.6|162094.9|162004.9|162094.9|162004.9|162070.9|161980.9|33
1652110280000|2022-05-09 15:31:20|162094.2|162004.2|162095.4|162005.4|162096|162006|162091.9|162001.9|37
1652110290000|2022-05-09 15:31:30|162098.9|162008.9|162106.3|162016.3|162108.2|162018.2|162098.9|162008.9|29
1652110300000|2022-05-09 15:31:40|162105.6|162015.6|162106.1|161976.1|162108.5|162016.7|162103|161973|27
1652110310000|2022-05-09 15:31:50|162108.7|161978.7|162113.2|161983.2|162115.4|161985.4|162108.6|161978.6|33
1652110320000|2022-05-09 15:32:00|162113.3|161983.3|162142.4|162012.4|162145.9|162015.9|162113.3|161983.3|38
1652110330000|2022-05-09 15:32:10|162144.2|162014.2|162105.3|162015.3|162144.5|162015.3|162097.4|161996.7|26
1652110340000|2022-05-09 15:32:20|162094.5|162004.5|162094.4|162004.4|162096.5|162006.5|162093.1|162003.1|20
1652110350000|2022-05-09 15:32:30|162096.6|162006.6|162099.5|162009.5|162101.2|162011.2|162094.7|162004.7|14
1652110360000|2022-05-09 15:32:40|162100.2|162010.2|162102.4|162012.4|162102.4|162012.4|162098.9|162008.9|22
1652110370000|2022-05-09 15:32:50|162108.2|162018.2|162183.3|162053.3|162187.9|162076.2|162108.2|161998|38
1652110380000|2022-05-09 15:33:00|162190.9|162060.9|162211.6|162081.6|162211.6|162081.6|162189.8|162059.8|27
1652110390000|2022-05-09 15:33:10|162211.2|162081.2|162209.3|162079.3|162221.2|162091.2|162206.9|162076.9|24
1652110400000|2022-05-09 15:33:20|162209.2|162079.2|162171.4|162041.4|162209.2|162079.2|162159.9|162029.9|37
1652110410000|2022-05-09 15:33:30|162172.7|162042.7|162176.4|162046.4|162176.4|162046.4|162166.2|162036.2|25
1652110420000|2022-05-09 15:33:40|162177.1|162047.1|162183|162053|162193.8|162063.8|162173.4|162043.4|33
1652110430000|2022-05-09 15:33:50|162198.5|162068.5|162232.8|162102.8|162241|162111|162198.5|162068.5|35
1652110440000|2022-05-09 15:34:00|162229.9|162099.9|162221|162091|162232|162102|162217.2|162087.2|37
1652110450000|2022-05-09 15:34:10|162220.7|162090.7|162228.4|162098.4|162233|162103|162206.2|162076.2|32
1652110460000|2022-05-09 15:34:20|162225.5|162095.5|162229|162099|162233|162103|162220.3|162090.3|27
1652110470000|2022-05-09 15:34:30|162221.1|162091.1|162223.8|162093.8|162233.3|162103.3|162221.1|162091.1|25
1652110480000|2022-05-09 15:34:40|162224.6|162094.6|162222|162092|162225.9|162095.9|162221.4|162091.4|23
1652110490000|2022-05-09 15:34:50|162221.8|162091.8|162222.4|162092.4|162225|162095|162221.5|162091.5|23
1652110500000|2022-05-09 15:35:00|162223.4|162093.4|162222.5|162092.5|162224.1|162094.1|162221|162091|20
1652110510000|2022-05-09 15:35:10|162222.9|162092.9|162224.7|162094.7|162225.5|162095.5|162221.7|162091.7|22
1652110520000|2022-05-09 15:35:20|162224.3|162094.3|162207.1|162117.1|162228.3|162119.6|162206.7|162092.8|31
1652110530000|2022-05-09 15:35:30|162206.9|162116.9|162200.8|162110.8|162209.3|162119.3|162199.3|162109.3|25
1652110540000|2022-05-09 15:35:40|162198.1|162108.1|162196.7|162106.7|162202.6|162112.6|162196.7|162106.7|22
1652110550000|2022-05-09 15:35:50|162196.2|162106.2|162222.8|162092.8|162223.9|162112.2|162196.2|162088.2|25
1652110560000|2022-05-09 15:36:00|162222.1|162092.1|162222.8|162092.8|162223.4|162093.4|162221.7|162091.7|22
1652110570000|2022-05-09 15:36:10|162223.8|162093.8|162218|162088|162223.8|162093.8|162217.8|162087.8|21
1652110580000|2022-05-09 15:36:20|162217.7|162087.7|162220.5|162090.5|162220.5|162090.5|162217.2|162087.2|18
1652110590000|2022-05-09 15:36:30|162220.3|162090.3|162198.9|162108.9|162220.5|162112.2|162197.8|162088.9|14
1652110600000|2022-05-09 15:36:40|162197.6|162107.6|162195.4|162105.4|162202.5|162112.5|162192.5|162102.5|19
1652110610000|2022-05-09 15:36:50|162193.1|162103.1|162196.3|162106.3|162198.3|162108.3|162193.1|162103.1|17
1652110620000|2022-05-09 15:37:00|162196.4|162106.4|162202.1|162112.1|162218.3|162115.6|162196.4|162088.3|30
1652110630000|2022-05-09 15:37:10|162203.5|162113.5|162205|162115|162206.7|162116.7|162201.3|162111.3|16
1652110640000|2022-05-09 15:37:20|162205.6|162115.6|162211.7|162121.7|162212.9|162122.9|162205.2|162115.2|18
1652110650000|2022-05-09 15:37:30|162210.8|162120.8|162210.7|162120.7|162214.9|162124.9|162210|162120|18
1652110660000|2022-05-09 15:37:40|162213.9|162123.9|162229.7|162099.7|162232|162123.9|162212.7|162091.9|26
1652110670000|2022-05-09 15:37:50|162229.1|162099.1|162226.3|162096.3|162231.7|162101.7|162222.6|162092.6|9
1652110680000|2022-05-09 15:38:00|162231.4|162101.4|162229.1|162099.1|162232.2|162102.2|162219.7|162089.7|19
1652110690000|2022-05-09 15:38:10|162229|162099|162218.8|162088.8|162229|162099|162216.7|162086.7|21
1652110700000|2022-05-09 15:38:20|162220.8|162090.8|162199.3|162109.3|162221.7|162115.1|162196.5|162090.8|12
1652110710000|2022-05-09 15:38:30|162199.2|162109.2|162198.1|162108.1|162200.6|162110.6|162193.8|162103.8|17
1652110720000|2022-05-09 15:38:40|162199.4|162109.4|162200.5|162110.5|162200.5|162110.5|162194.5|162104.5|18
1652110730000|2022-05-09 15:38:50|162199.9|162109.9|162196.1|162106.1|162199.9|162109.9|162194.8|162104.8|20
1652110740000|2022-05-09 15:39:00|162195.7|162105.7|162196.6|162106.6|162198.1|162108.1|162191.9|162101.9|34
1652110750000|2022-05-09 15:39:10|162196|162106|162175|162085|162196.3|162106.3|162172.4|162082.4|34
1652110760000|2022-05-09 15:39:20|162175.1|162085.1|161955.5|161825.5|162191|162085.7|161951.3|161821.3|39
1652110770000|2022-05-09 15:39:30|161953.2|161823.2|161942.2|161812.2|161963.6|161833.6|161928|161798|39
1652110780000|2022-05-09 15:39:40|161942.8|161812.8|161947.2|161817.2|161948.8|161818.8|161939.8|161809.8|38
1652110790000|2022-05-09 15:39:50|161932.8|161802.8|161918.2|161788.2|161935.9|161805.9|161918|161788|38
1652110800000|2022-05-09 15:40:00|161910.2|161780.2|161934|161804|161935.3|161805.3|161909.4|161779.4|39
1652110810000|2022-05-09 15:40:10|161936.5|161806.5|161932.1|161802.1|161937.5|161807.5|161923.2|161793.2|37
1652110820000|2022-05-09 15:40:20|161931.7|161801.7|161931.4|161801.4|161932.3|161802.3|161928.5|161798.5|33
1652110830000|2022-05-09 15:40:30|161931.6|161801.6|161942.6|161812.6|161943.6|161813.6|161930.6|161800.6|26
1652110840000|2022-05-09 15:40:40|161942.7|161812.7|161942.8|161812.8|161944.6|161814.6|161937.6|161807.6|30
1652110850000|2022-05-09 15:40:50|161941|161811|161941|161811|161948.1|161818.1|161938.1|161808.1|37
1652110860000|2022-05-09 15:41:00|161939.4|161809.4|161934.6|161804.6|161942.1|161812.1|161933.7|161803.7|29
1652110870000|2022-05-09 15:41:10|161934.4|161804.4|161913.6|161783.6|161934.4|161804.4|161892.6|161762.6|35
1652110880000|2022-05-09 15:41:20|161911.6|161781.6|161907.5|161777.5|161930.6|161800.6|161907.5|161777.5|38
1652110890000|2022-05-09 15:41:30|161906.8|161776.8|161882.3|161752.3|161913|161783|161869.9|161739.9|37
1652110900000|2022-05-09 15:41:40|161882.1|161752.1|161873|161743|161883|161753|161873|161743|38
1652110910000|2022-05-09 15:41:50|161878.4|161748.4|161886|161756|161886.3|161756.3|161875.9|161745.9|38
1652110920000|2022-05-09 15:42:00|161885.6|161755.6|161889.3|161759.3|161891.4|161761.4|161881.9|161751.9|28
1652110930000|2022-05-09 15:42:10|161888.3|161758.3|161890.3|161760.3|161892.7|161762.7|161887.2|161757.2|33
1652110940000|2022-05-09 15:42:20|161890.9|161760.9|161886.5|161756.5|161891.4|161761.4|161882.9|161752.9|32
1652110950000|2022-05-09 15:42:30|161887.3|161757.3|161885.7|161755.7|161888.9|161758.9|161884.9|161754.9|31
1652110960000|2022-05-09 15:42:40|161885.9|161755.9|161887|161757|161888.8|161758.8|161885.8|161755.8|29
1652110970000|2022-05-09 15:42:50|161887.1|161757.1|161880.6|161750.6|161888|161758|161875.4|161745.4|31
1652110980000|2022-05-09 15:43:00|161873.3|161743.3|161880.9|161750.9|161888.8|161758.8|161873.3|161743.3|34
1652110990000|2022-05-09 15:43:10|161877.6|161747.6|161854.4|161764.4|161879.7|161765.9|161850.3|161745.9|37
1652111000000|2022-05-09 15:43:20|161854.5|161764.5|161854.1|161764.1|161857.4|161767.4|161850.4|161760.4|32
1652111010000|2022-05-09 15:43:30|161854.4|161764.4|161816.2|161686.2|161854.4|161764.4|161811.8|161681.8|38
1652111020000|2022-05-09 15:43:40|161816.1|161686.1|161815.4|161685.4|161817.9|161687.9|161808.1|161678.1|38
1652111030000|2022-05-09 15:43:50|161815.7|161685.7|161788.2|161658.2|161817.5|161687.5|161778.8|161648.8|38
1652111040000|2022-05-09 15:44:00|161786|161656|161786.8|161656.8|161794.8|161664.8|161781.9|161651.9|17
1652111050000|2022-05-09 15:44:10|161786.1|161656.1|161794.5|161664.5|161794.5|161664.5|161783.4|161653.4|32
1652111060000|2022-05-09 15:44:20|161795.4|161665.4|161775.1|161685.1|161796.5|161685.3|161769.5|161664.3|30
1652111070000|2022-05-09 15:44:30|161773.2|161683.2|161787.3|161657.3|161798|161687.3|161773.2|161656.2|32
1652111080000|2022-05-09 15:44:40|161788.3|161658.3|161786.2|161656.2|161788.3|161658.3|161784.5|161654.5|26
1652111090000|2022-05-09 15:44:50|161786|161656|161788.5|161658.5|161798.1|161668.1|161786|161656|31
1652111100000|2022-05-09 15:45:00|161788.1|161658.1|161887.9|161757.9|161887.9|161757.9|161786.7|161656.7|33
1652111110000|2022-05-09 15:45:10|161886.7|161756.7|161889.2|161759.2|161890.3|161760.3|161882.9|161752.9|28
1652111120000|2022-05-09 15:45:20|161889.5|161759.5|161892|161762|161896.4|161766.4|161886.9|161756.9|35
1652111130000|2022-05-09 15:45:30|161891.2|161761.2|161881.8|161751.8|161891.2|161761.2|161873.7|161743.7|35
1652111140000|2022-05-09 15:45:40|161882.4|161752.4|161887.5|161757.5|161887.5|161757.5|161882.4|161752.4|29
1652111150000|2022-05-09 15:45:50|161888|161758|161866.2|161736.2|161889.2|161759.2|161863.7|161733.7|31
1652111160000|2022-05-09 15:46:00|161859.7|161729.7|161865.2|161735.2|161866.8|161736.8|161859.7|161729.7|36
1652111170000|2022-05-09 15:46:10|161865|161735|161855.7|161725.7|161865.5|161735.5|161853.8|161723.8|35
1652111180000|2022-05-09 15:46:20|161855.3|161725.3|161819.5|161689.5|161856.3|161726.3|161804.7|161674.7|37
1652111190000|2022-05-09 15:46:30|161819.7|161689.7|161775.8|161645.8|161819.7|161689.7|161773.5|161643.5|37
1652111200000|2022-05-09 15:46:40|161774.7|161644.7|161788.2|161658.2|161789.5|161659.5|161774.7|161644.7|37
1652111210000|2022-05-09 15:46:50|161787.2|161657.2|161742.8|161612.8|161787.2|161657.2|161741.7|161611.7|35
1652111220000|2022-05-09 15:47:00|161742.6|161612.6|161733.6|161603.6|161742.6|161612.6|161703.1|161573.1|38
1652111230000|2022-05-09 15:47:10|161732.8|161602.8|161740.5|161610.5|161740.5|161610.5|161729.2|161599.2|36
1652111240000|2022-05-09 15:47:20|161740.7|161610.7|161740.9|161610.9|161742.7|161612.7|161739.7|161609.7|30
1652111250000|2022-05-09 15:47:30|161741|161611|161738.6|161608.6|161742.7|161612.7|161738.3|161608.3|18
1652111260000|2022-05-09 15:47:40|161738.7|161608.7|161727.2|161597.2|161738.7|161608.7|161726|161596|33
1652111270000|2022-05-09 15:47:50|161727.8|161597.8|161735.2|161605.2|161735.9|161605.9|161725.9|161595.9|31
1652111280000|2022-05-09 15:48:00|161734.7|161604.7|161732.3|161602.3|161735.9|161605.9|161729.9|161599.9|21
1652111290000|2022-05-09 15:48:10|161734.2|161604.2|161749.6|161619.6|161751.8|161621.8|161731.5|161601.5|28
1652111300000|2022-05-09 15:48:20|161749.7|161619.7|161701.5|161571.5|161760.8|161630.8|161701.5|161571.5|38
1652111310000|2022-05-09 15:48:30|161703.1|161573.1|161692.1|161562.1|161704.1|161574.1|161685|161555|37
1652111320000|2022-05-09 15:48:40|161685.3|161555.3|161699.3|161569.3|161699.7|161569.7|161685.3|161555.3|31
1652111330000|2022-05-09 15:48:50|161699.4|161569.4|161688.9|161558.9|161699.7|161569.7|161688.9|161558.9|27
1652111340000|2022-05-09 15:49:00|161689.7|161559.7|161750.9|161620.9|161760.1|161630.1|161689.7|161559.7|38
1652111350000|2022-05-09 15:49:10|161751.1|161621.1|161718.9|161588.9|161751.1|161621.1|161715.2|161585.2|34
1652111360000|2022-05-09 15:49:20|161716.6|161586.6|161713.7|161583.7|161716.6|161586.6|161709.5|161579.5|32
1652111370000|2022-05-09 15:49:30|161713.2|161583.2|161717.5|161587.5|161717.5|161587.5|161710.7|161580.7|39
1652111380000|2022-05-09 15:49:40|161716|161586|161751.8|161621.8|161751.8|161621.8|161713.3|161583.3|35
1652111390000|2022-05-09 15:49:50|161751.3|161621.3|161750.3|161620.3|161752.9|161622.9|161745.8|161615.8|34
1652111400000|2022-05-09 15:50:00|161751.6|161621.6|161712.5|161582.5|161752.5|161622.5|161704.5|161574.5|35
1652111410000|2022-05-09 15:50:10|161714.7|161584.7|161708.3|161578.3|161716.5|161586.5|161704.8|161574.8|36
1652111420000|2022-05-09 15:50:20|161707.9|161577.9|161697.1|161567.1|161707.9|161577.9|161694|161564|31
1652111430000|2022-05-09 15:50:30|161698|161568|161664.3|161534.3|161698|161568|161659.6|161529.6|33
1652111440000|2022-05-09 15:50:40|161663.3|161533.3|161643.8|161513.8|161665.4|161535.4|161638.4|161508.4|34
1652111450000|2022-05-09 15:50:50|161638.5|161508.5|161557.7|161427.7|161638.5|161508.5|161550.3|161420.3|40
1652111460000|2022-05-09 15:51:00|161562.8|161432.8|161557.1|161427.1|161563.6|161433.6|161554.4|161424.4|36
1652111470000|2022-05-09 15:51:10|161556.9|161426.9|161539|161409|161562.4|161432.4|161539|161409|33
1652111480000|2022-05-09 15:51:20|161536.6|161406.6|161513.1|161383.1|161536.6|161406.6|161512.1|161382.1|41
1652111490000|2022-05-09 15:51:30|161513.4|161383.4|161497.6|161367.6|161517.3|161387.3|161497.6|161367.6|33
1652111500000|2022-05-09 15:51:40|161496.9|161366.9|161492.4|161362.4|161504.2|161374.2|161491.8|161361.8|36
1652111510000|2022-05-09 15:51:50|161495|161365|161509.4|161379.4|161510.2|161380.2|161492.4|161362.4|36
1652111520000|2022-05-09 15:52:00|161510.7|161380.7|161599.4|161469.4|161605.9|161475.9|161510.6|161380.6|39
1652111530000|2022-05-09 15:52:10|161595|161465|161581.3|161451.3|161596|161466|161578.2|161448.2|39
1652111540000|2022-05-09 15:52:20|161582.1|161452.1|161575|161445|161585.2|161455.2|161565.4|161435.4|37
1652111550000|2022-05-09 15:52:30|161574.6|161444.6|161574.6|161444.6|161578|161448|161573.5|161443.5|37
1652111560000|2022-05-09 15:52:40|161574.3|161444.3|161564.2|161434.2|161582|161452|161564.1|161434.1|31
1652111570000|2022-05-09 15:52:50|161564.8|161434.8|161580|161450|161587.3|161457.3|161564.5|161434.5|36
1652111580000|2022-05-09 15:53:00|161578.8|161448.8|161599.1|161469.1|161602|161472|161575.2|161445.2|39
1652111590000|2022-05-09 15:53:10|161598.9|161468.9|161587.6|161457.6|161598.9|161468.9|161583.6|161453.6|39
1652111600000|2022-05-09 15:53:20|161588.4|161458.4|161612.1|161482.1|161612.1|161482.1|161588.3|161458.3|37
1652111610000|2022-05-09 15:53:30|161610.3|161480.3|161615.1|161485.1|161615.8|161485.8|161609.6|161479.6|31
1652111620000|2022-05-09 15:53:40|161614.5|161484.5|161613|161483|161614.5|161484.5|161611.4|161481.4|26
1652111630000|2022-05-09 15:53:50|161612.6|161482.6|161611|161481|161613.5|161483.5|161610.5|161480.5|24
1652111640000|2022-05-09 15:54:00|161611.1|161481.1|161607.6|161477.6|161611.5|161481.5|161606.1|161476.1|23
1652111650000|2022-05-09 15:54:10|161606.6|161476.6|161586.3|161496.3|161610.2|161500.9|161585.2|161476.6|35
1652111660000|2022-05-09 15:54:20|161585.2|161495.2|161590|161500|161593.5|161503.5|161584.4|161494.4|29
1652111670000|2022-05-09 15:54:30|161592.7|161502.7|161614|161484|161614.5|161509.2|161586|161480.6|27
1652111680000|2022-05-09 15:54:40|161613.6|161483.6|161616|161486|161619.3|161489.3|161610.9|161480.9|29
1652111690000|2022-05-09 15:54:50|161614.5|161484.5|161615.9|161485.9|161617.8|161487.8|161612.8|161482.8|20
1652111700000|2022-05-09 15:55:00|161598.1|161508.1|161624|161494|161626.2|161516.8|161596.8|161491.3|32
1652111710000|2022-05-09 15:55:10|161622.9|161492.9|161620|161490|161625.9|161495.9|161618|161488|32
1652111720000|2022-05-09 15:55:20|161619.7|161489.7|161617.3|161487.3|161625.4|161495.4|161615.3|161485.3|31
1652111730000|2022-05-09 15:55:30|161618|161488|161611.4|161481.4|161626|161496|161610.2|161480.2|30
1652111740000|2022-05-09 15:55:40|161614.8|161484.8|161636|161506|161636|161506|161614.8|161484.8|34
1652111750000|2022-05-09 15:55:50|161644|161514|161664.7|161534.7|161669.4|161539.4|161644|161514|33
1652111760000|2022-05-09 15:56:00|161663.9|161533.9|161666.7|161536.7|161666.8|161536.8|161661.6|161531.6|32
1652111770000|2022-05-09 15:56:10|161667.1|161537.1|161667.8|161537.8|161668.3|161538.3|161665.4|161535.4|25
1652111780000|2022-05-09 15:56:20|161668|161538|161667|161537|161674.2|161562.1|161647.1|161536.6|36
1652111790000|2022-05-09 15:56:30|161667.3|161537.3|161667.1|161537.1|161671|161541|161665.7|161535.7|29
1652111800000|2022-05-09 15:56:40|161667.3|161537.3|161667.1|161537.1|161668.7|161538.7|161664.6|161534.6|31
1652111810000|2022-05-09 15:56:50|161666.6|161536.6|161663.7|161533.7|161666.6|161536.6|161660.6|161530.6|30
1652111820000|2022-05-09 15:57:00|161664.2|161534.2|161650.2|161520.2|161665.3|161535.3|161650.2|161520.2|34
1652111830000|2022-05-09 15:57:10|161646.6|161516.6|161646.6|161556.6|161666.8|161556.6|161641.2|161511.2|37
1652111840000|2022-05-09 15:57:20|161643.9|161553.9|161660.8|161530.8|161665.2|161557.2|161643.9|161528.9|33
1652111850000|2022-05-09 15:57:30|161659.3|161529.3|161651.5|161521.5|161659.3|161529.3|161651.1|161521.1|25
1652111860000|2022-05-09 15:57:40|161651.9|161521.9|161654.8|161524.8|161656.1|161526.1|161651.9|161521.9|26
1652111870000|2022-05-09 15:57:50|161655.1|161525.1|161656.4|161526.4|161657.2|161527.2|161643.9|161513.9|35
1652111880000|2022-05-09 15:58:00|161656.3|161526.3|161658.5|161528.5|161658.5|161528.5|161652.2|161522.2|32
1652111890000|2022-05-09 15:58:10|161658.2|161528.2|161663|161533|161664.8|161534.8|161658|161528|23
1652111900000|2022-05-09 15:58:20|161663.6|161533.6|161664.7|161534.7|161664.7|161555.9|161642.5|161531.8|32
1652111910000|2022-05-09 15:58:30|161663.7|161533.7|161669.3|161539.3|161669.3|161539.3|161662.7|161532.7|33
1652111920000|2022-05-09 15:58:40|161669.7|161539.7|161665.4|161535.4|161671.2|161563.2|161649.3|161534.5|33
1652111930000|2022-05-09 15:58:50|161666.5|161536.5|161771.1|161641.1|161772.8|161642.8|161666|161536|38
1652111940000|2022-05-09 15:59:00|161770|161640|161774.4|161644.4|161777.6|161647.6|161770|161640|31
1652111950000|2022-05-09 15:59:10|161773|161643|161770.3|161640.3|161776.7|161646.7|161766.4|161636.4|28
1652111960000|2022-05-09 15:59:20|161770|161640|161747|161617|161770|161657.3|161734|161612.9|35
1652111970000|2022-05-09 15:59:30|161745.4|161615.4|161743.2|161613.2|161747.8|161617.8|161740.8|161610.8|35
1652111980000|2022-05-09 15:59:40|161743.5|161613.5|161740.7|161610.7|161746.8|161616.8|161740.7|161610.7|37
1652111990000|2022-05-09 15:59:50|161741.2|161611.2|161745.6|161615.6|161746.2|161616.2|161741|161611|29
1652112000000|2022-05-09 16:00:00|161744|161614|161751|161621|161756.8|161626.8|161743.8|161613.8|40
1652112010000|2022-05-09 16:00:10|161752.2|161622.2|161741.9|161611.9|161755.3|161625.3|161741.9|161611.9|28
1652112020000|2022-05-09 16:00:20|161742.2|161612.2|161748.8|161618.8|161754.6|161624.6|161742.2|161612.2|34
1652112030000|2022-05-09 16:00:30|161749.2|161619.2|161749.4|161619.4|161749.4|161619.4|161745.3|161615.3|25
1652112040000|2022-05-09 16:00:40|161750.2|161620.2|161752.1|161622.1|161754.9|161624.9|161749.5|161619.5|21
1652112050000|2022-05-09 16:00:50|161752.3|161622.3|161765.2|161635.2|161770.2|161640.2|161750.4|161620.4|22
1652112060000|2022-05-09 16:01:00|161764.7|161634.7|161775.1|161645.1|161775.1|161645.1|161764|161634|30
1652112070000|2022-05-09 16:01:10|161775.3|161645.3|161852|161722|161872.3|161742.3|161775.3|161645.3|40
1652112080000|2022-05-09 16:01:20|161850.8|161720.8|161838.3|161708.3|161850.8|161720.8|161836.7|161706.7|33
1652112090000|2022-05-09 16:01:30|161837.3|161707.3|161846.2|161716.2|161851.3|161721.3|161835.6|161705.6|32
1652112100000|2022-05-09 16:01:40|161847|161717|161871.9|161741.9|161871.9|161741.9|161846|161716|35
1652112110000|2022-05-09 16:01:50|161877.3|161747.3|161909.4|161779.4|161914.8|161784.8|161877.1|161747.1|39
1652112120000|2022-05-09 16:02:00|161908.3|161778.3|161910.3|161780.3|161911.5|161781.5|161901.5|161771.5|36
1652112130000|2022-05-09 16:02:10|161910.9|161780.9|161908.8|161778.8|161913.1|161783.1|161906.1|161776.1|33
1652112140000|2022-05-09 16:02:20|161909.3|161779.3|161896.2|161766.2|161909.3|161779.3|161896.2|161766.2|27
1652112150000|2022-05-09 16:02:30|161868.1|161738.1|161837.8|161707.8|161868.1|161738.1|161825|161695|33
1652112160000|2022-05-09 16:02:40|161837.6|161707.6|161859.3|161729.3|161859.3|161729.3|161837|161707|26
1652112170000|2022-05-09 16:02:50|161855.5|161725.5|161850.3|161720.3|161856.4|161726.4|161848.2|161718.2|33
1652112180000|2022-05-09 16:03:00|161850.2|161720.2|161829.3|161699.3|161850.2|161720.2|161788.8|161658.8|38
1652112190000|2022-05-09 16:03:10|161829.6|161699.6|161831.8|161701.8|161833.2|161703.2|161829.6|161699.6|25
1652112200000|2022-05-09 16:03:20|161831.6|161701.6|161833.3|161703.3|161835.2|161705.2|161831.1|161701.1|28
1652112210000|2022-05-09 16:03:30|161833.2|161703.2|161845.3|161715.3|161847.9|161717.9|161833.2|161703.2|30
1652112220000|2022-05-09 16:03:40|161844.2|161714.2|161855.8|161725.8|161871.4|161741.4|161843.3|161713.3|30
1652112230000|2022-05-09 16:03:50|161855.1|161725.1|161865.3|161735.3|161866.5|161736.5|161854.4|161724.4|33
1652112240000|2022-05-09 16:04:00|161865.9|161735.9|161860.6|161730.6|161880.7|161750.7|161855.4|161725.4|35
1652112250000|2022-05-09 16:04:10|161859.9|161729.9|161887|161757|161887|161757|161858.9|161728.9|30
1652112260000|2022-05-09 16:04:20|161885.6|161755.6|161854.7|161724.7|161890.4|161760.4|161853.7|161723.7|36
1652112270000|2022-05-09 16:04:30|161854.4|161724.4|161856.6|161726.6|161862.2|161732.2|161854.4|161724.4|25
1652112280000|2022-05-09 16:04:40|161856.9|161726.9|161859.7|161729.7|161868.2|161738.2|161856|161726|28
1652112290000|2022-05-09 16:04:50|161859.5|161729.5|161857.9|161727.9|161871.3|161741.3|161856.8|161726.8|25
1652112300000|2022-05-09 16:05:00|161856.9|161726.9|161860.6|161730.6|161863.2|161733.2|161855.6|161725.6|30
1652112310000|2022-05-09 16:05:10|161859.3|161729.3|161859.8|161729.8|161860.5|161730.5|161842.7|161712.7|26
1652112320000|2022-05-09 16:05:20|161857.1|161727.1|161869.8|161739.8|161869.8|161739.8|161855.2|161725.2|29
1652112330000|2022-05-09 16:05:30|161880.7|161750.7|161831.6|161701.6|161880.7|161750.7|161831.6|161701.6|33
1652112340000|2022-05-09 16:05:40|161827.1|161697.1|161815.6|161685.6|161830.3|161700.3|161808.2|161678.2|37
1652112350000|2022-05-09 16:05:50|161809.3|161679.3|161810|161680|161816|161686|161806.6|161676.6|36
1652112360000|2022-05-09 16:06:00|161812|161682|161797.9|161667.9|161826.9|161696.9|161797.9|161667.9|33
1652112370000|2022-05-09 16:06:10|161797.3|161667.3|161778.3|161648.3|161804.2|161674.2|161775.2|161645.2|39
1652112380000|2022-05-09 16:06:20|161778.8|161648.8|161773.8|161643.8|161787.1|161657.1|161773.8|161643.8|32
1652112390000|2022-05-09 16:06:30|161778.2|161648.2|161772.9|161642.9|161780|161650|161767.8|161637.8|29
1652112400000|2022-05-09 16:06:40|161772.7|161642.7|161719.3|161589.3|161773.1|161643.1|161712.4|161582.4|36
1652112410000|2022-05-09 16:06:50|161718.1|161588.1|161722.5|161592.5|161725.3|161595.3|161715.4|161585.4|35
1652112420000|2022-05-09 16:07:00|161720.4|161590.4|161718.3|161588.3|161723.8|161593.8|161716.7|161586.7|27
1652112430000|2022-05-09 16:07:10|161718.2|161588.2|161717.2|161587.2|161718.4|161588.4|161716.3|161586.3|23
1652112440000|2022-05-09 16:07:20|161717.7|161587.7|161732.4|161602.4|161732.4|161602.4|161717.2|161587.2|33
1652112450000|2022-05-09 16:07:30|161727.1|161597.1|161718.8|161588.8|161727.9|161597.9|161714.4|161584.4|35
1652112460000|2022-05-09 16:07:40|161715.7|161585.7|161720.2|161590.2|161722|161592|161714|161584|28
1652112470000|2022-05-09 16:07:50|161719.1|161589.1|161606.9|161476.9|161719.1|161589.1|161605.1|161475.1|31
1652112480000|2022-05-09 16:08:00|161608.6|161478.6|161609.1|161479.1|161610.1|161480.1|161606.5|161476.5|29
1652112490000|2022-05-09 16:08:10|161606.2|161476.2|161599.4|161469.4|161606.2|161476.2|161592.2|161462.2|24
1652112500000|2022-05-09 16:08:20|161595.8|161465.8|161600.3|161470.3|161604|161474|161593.1|161463.1|15
1652112510000|2022-05-09 16:08:30|161603.7|161473.7|161604|161474|161611.3|161481.3|161600.5|161470.5|36
1652112520000|2022-05-09 16:08:40|161606.2|161476.2|161605.7|161475.7|161608.1|161478.1|161602.2|161472.2|31
1652112530000|2022-05-09 16:08:50|161604.5|161474.5|161611.4|161481.4|161611.4|161481.4|161602.4|161472.4|31
1652112540000|2022-05-09 16:09:00|161611.5|161481.5|161599.9|161469.9|161611.5|161481.5|161598.1|161468.1|38
1652112550000|2022-05-09 16:09:10|161599.7|161469.7|161612.4|161482.4|161612.7|161482.7|161599.2|161469.2|37
1652112560000|2022-05-09 16:09:20|161610.8|161480.8|161598.4|161468.4|161612.5|161482.5|161597.9|161467.9|35
1652112570000|2022-05-09 16:09:30|161592.4|161462.4|161541.1|161411.1|161592.4|161462.4|161529.2|161399.2|38
1652112580000|2022-05-09 16:09:40|161542.3|161412.3|161582.1|161452.1|161582.1|161452.1|161541.6|161411.6|37
1652112590000|2022-05-09 16:09:50|161585.2|161455.2|161632.1|161502.1|161632.1|161502.1|161585.2|161455.2|36
1652112600000|2022-05-09 16:10:00|161635.3|161505.3|161545.7|161415.7|161635.3|161505.3|161545.4|161415.4|37
1652112610000|2022-05-09 16:10:10|161545.8|161415.8|161544.5|161414.5|161550.7|161420.7|161544.5|161414.5|30
1652112620000|2022-05-09 16:10:20|161546.1|161416.1|161472.1|161342.1|161546.1|161416.1|161470.5|161340.5|35
1652112630000|2022-05-09 16:10:30|161471.8|161341.8|161471.4|161341.4|161481.6|161351.6|161470.4|161340.4|36
1652112640000|2022-05-09 16:10:40|161472.2|161342.2|161479.4|161349.4|161479.4|161349.4|161465.4|161335.4|33
1652112650000|2022-05-09 16:10:50|161479.7|161349.7|161477.4|161347.4|161481.9|161351.9|161468.7|161338.7|29
1652112660000|2022-05-09 16:11:00|161476.5|161346.5|161464.4|161334.4|161483|161353|161462.4|161332.4|33
1652112670000|2022-05-09 16:11:10|161466.1|161336.1|161447.6|161317.6|161472.3|161342.3|161444.9|161314.9|29
1652112680000|2022-05-09 16:11:20|161447.5|161317.5|161443.3|161313.3|161448.9|161331.2|161415.5|161311.2|28
1652112690000|2022-05-09 16:11:30|161444.4|161314.4|161431.8|161301.8|161446.2|161316.2|161431.2|161301.2|31
1652112700000|2022-05-09 16:11:40|161431.6|161301.6|161409|161279|161431.6|161301.6|161406|161276|33
1652112710000|2022-05-09 16:11:50|161408.8|161278.8|161422.6|161292.6|161424.3|161294.3|161408.8|161278.8|32
1652112720000|2022-05-09 16:12:00|161423.2|161293.2|161424.2|161294.2|161426.8|161296.8|161422.2|161292.2|23
1652112730000|2022-05-09 16:12:10|161422.8|161292.8|161411.5|161281.5|161430.4|161300.4|161411.5|161281.5|28
1652112740000|2022-05-09 16:12:20|161410.1|161280.1|161413.5|161283.5|161414.9|161284.9|161408.9|161278.9|31
1652112750000|2022-05-09 16:12:30|161413.7|161283.7|161407.6|161277.6|161416.1|161286.1|161404.5|161274.5|30
1652112760000|2022-05-09 16:12:40|161407|161277|161400.7|161270.7|161407.4|161277.4|161395.8|161265.8|27
1652112770000|2022-05-09 16:12:50|161395.5|161265.5|161374.6|161244.6|161396.1|161266.1|161372|161242|37
1652112780000|2022-05-09 16:13:00|161381.5|161251.5|161331.2|161201.2|161381.5|161251.5|161294.4|161164.4|40
1652112790000|2022-05-09 16:13:10|161341.2|161211.2|161342.4|161212.4|161344.9|161214.9|161322.2|161192.2|40
1652112800000|2022-05-09 16:13:20|161342.7|161212.7|161347.5|161217.5|161352|161222|161339|161209|36
1652112810000|2022-05-09 16:13:30|161347.6|161217.6|161361.2|161231.2|161366.5|161236.5|161347.6|161217.6|36
1652112820000|2022-05-09 16:13:40|161354.2|161224.2|161347.9|161217.9|161363.1|161233.1|161343.3|161213.3|39
1652112830000|2022-05-09 16:13:50|161347.1|161217.1|161341.4|161211.4|161362|161232|161341.4|161211.4|36
1652112840000|2022-05-09 16:14:00|161341|161211|161236|161106|161342.4|161212.4|161186.2|161056.2|38
1652112850000|2022-05-09 16:14:10|161237.8|161107.8|161190.8|161060.8|161239.8|161109.8|161181|161051|38
1652112860000|2022-05-09 16:14:20|161189.7|161059.7|161200.9|161070.9|161213.8|161083.8|161189.7|161059.7|40
1652112870000|2022-05-09 16:14:30|161199.4|161069.4|161186.6|161056.6|161202.3|161072.3|161184.4|161054.4|31
1652112880000|2022-05-09 16:14:40|161187|161057|161160.3|161030.3|161194.5|161064.5|161159.1|161029.1|38
1652112890000|2022-05-09 16:14:50|161160.8|161030.8|161156.3|161026.3|161164.5|161034.5|161155.1|161025.1|34
1652112900000|2022-05-09 16:15:00|161159.2|161029.2|161109.4|160979.4|161169.3|161039.3|161106.5|160976.5|38
1652112910000|2022-05-09 16:15:10|161108.8|160978.8|161117|160987|161121.6|160991.6|161104.8|160974.8|36
1652112920000|2022-05-09 16:15:20|161117.4|160987.4|161050.5|160920.5|161118.4|160988.4|161027.4|160897.4|37
1652112930000|2022-05-09 16:15:30|161025.9|160895.9|160977.6|160847.6|161025.9|160895.9|160969.5|160839.5|39
1652112940000|2022-05-09 16:15:40|160977.5|160847.5|160972.5|160842.5|160977.8|160847.8|160971.9|160841.9|36
1652112950000|2022-05-09 16:15:50|160971.4|160841.4|160922.3|160792.3|160971.4|160841.4|160915.2|160785.2|31
1652112960000|2022-05-09 16:16:00|160921.3|160791.3|160899.1|160769.1|160923.3|160793.3|160899|160769|27
1652112970000|2022-05-09 16:16:10|160900.2|160770.2|160949.7|160819.7|160958.7|160828.7|160873.2|160743.2|30
1652112980000|2022-05-09 16:16:20|160941.6|160811.6|160947.5|160817.5|160949|160819|160927.7|160797.7|40
1652112990000|2022-05-09 16:16:30|160948.7|160818.7|160944.1|160814.1|160950.2|160820.2|160929.7|160799.7|39
1652113000000|2022-05-09 16:16:40|160949.2|160819.2|160938.9|160808.9|160949.2|160819.2|160930.8|160800.8|33
1652113010000|2022-05-09 16:16:50|160942.5|160812.5|161051.7|160921.7|161056.6|160926.6|160942.5|160812.5|38
1652113020000|2022-05-09 16:17:00|161050.6|160920.6|161049.9|160919.9|161053.2|160923.2|161049.6|160919.6|33
1652113030000|2022-05-09 16:17:10|161050.6|160920.6|161016.9|160886.9|161050.6|160920.6|161009.6|160879.6|30
1652113040000|2022-05-09 16:17:20|161013.1|160883.1|161003.2|160873.2|161020.8|160890.8|160998.2|160868.2|33
1652113050000|2022-05-09 16:17:30|161003|160873|161021.9|160891.9|161034.8|160904.8|161001.1|160871.1|39
1652113060000|2022-05-09 16:17:40|161019.7|160889.7|161010.7|160880.7|161030.5|160900.5|161007.9|160877.9|35
1652113070000|2022-05-09 16:17:50|161008.6|160878.6|161005.9|160875.9|161011.2|160881.2|161005.9|160875.9|22
1652113080000|2022-05-09 16:18:00|161010.6|160880.6|161015|160885|161022.3|160892.3|161010.5|160880.5|22
1652113090000|2022-05-09 16:18:10|161016.8|160886.8|161034.8|160904.8|161038.1|160908.1|161016.8|160886.8|32
1652113100000|2022-05-09 16:18:20|161037.2|160907.2|161024.1|160894.1|161037.2|160907.2|161024.1|160894.1|31
1652113110000|2022-05-09 16:18:30|161023.7|160893.7|161023.1|160893.1|161031.4|160901.4|161021.5|160891.5|25
1652113120000|2022-05-09 16:18:40|161024.4|160894.4|161017.3|160887.3|161025.1|160895.1|161010.1|160880.1|23
1652113130000|2022-05-09 16:18:50|161014.9|160884.9|161016.5|160886.5|161023.1|160893.1|161012.9|160882.9|21
1652113140000|2022-05-09 16:19:00|161017.3|160887.3|161019.9|160889.9|161022.3|160892.3|161017.3|160887.3|17
1652113150000|2022-05-09 16:19:10|161020|160890|161019.9|160889.9|161022.1|160892.1|161015.2|160885.2|18
1652113160000|2022-05-09 16:19:20|161020.5|160890.5|161016|160886|161029.1|160899.1|161014.2|160884.2|30
1652113170000|2022-05-09 16:19:30|161018.3|160888.3|161014.7|160884.7|161025.1|160895.1|161011.8|160881.8|25
1652113180000|2022-05-09 16:19:40|161014.8|160884.8|161022.2|160892.2|161022.9|160892.9|161014.8|160884.8|25
1652113190000|2022-05-09 16:19:50|161019|160889|161087.1|160957.1|161103.4|160973.4|161019|160889|33
1652113200000|2022-05-09 16:20:00|161085|160955|161080.3|160950.3|161085|160955|161080|160950|24
1652113210000|2022-05-09 16:20:10|161082.7|160952.7|161097|160967|161100.9|160970.9|161082.7|160952.7|25
1652113220000|2022-05-09 16:20:20|161102|160972|161231.7|161101.7|161233.6|161103.6|161100.1|160970.1|40
1652113230000|2022-05-09 16:20:30|161235.5|161105.5|161236.9|161106.9|161244.3|161114.3|161233.6|161103.6|36
1652113240000|2022-05-09 16:20:40|161237.6|161107.6|161240|161110|161242|161112|161235.6|161105.6|20
1652113250000|2022-05-09 16:20:50|161241.8|161111.8|161242.3|161112.3|161242.6|161112.6|161237.8|161107.8|22
1652113260000|2022-05-09 16:21:00|161241.2|161111.2|161242.3|161112.3|161245.9|161115.9|161238.4|161108.4|21
1652113270000|2022-05-09 16:21:10|161245.2|161115.2|161224|161094|161246|161116|161215.6|161085.6|27
1652113280000|2022-05-09 16:21:20|161224.1|161094.1|161221.5|161091.5|161224.1|161094.1|161211.1|161081.1|31
1652113290000|2022-05-09 16:21:30|161221.3|161091.3|161259.3|161129.3|161263.4|161133.4|161218.8|161088.8|26
1652113300000|2022-05-09 16:21:40|161259.1|161129.1|161262.4|161132.4|161264.8|161134.8|161259.1|161129.1|27
1652113310000|2022-05-09 16:21:50|161260.9|161130.9|161268|161138|161268.4|161138.4|161260.1|161130.1|24
1652113320000|2022-05-09 16:22:00|161267.8|161137.8|161262.2|161132.2|161268.5|161138.5|161262.1|161132.1|25
1652113330000|2022-05-09 16:22:10|161263.4|161133.4|161226.5|161096.5|161263.4|161133.4|161216.4|161086.4|34
1652113340000|2022-05-09 16:22:20|161246.3|161116.3|161276.7|161146.7|161278.8|161148.8|161246.3|161116.3|34
1652113350000|2022-05-09 16:22:30|161274.6|161144.6|161269.8|161139.8|161274.6|161144.6|161263.9|161133.9|28
1652113360000|2022-05-09 16:22:40|161271.1|161141.1|161271.3|161141.3|161274.1|161144.1|161268.3|161138.3|24
1652113370000|2022-05-09 16:22:50|161269.1|161139.1|161148|161018|161269.5|161139.5|161146.4|161016.4|29
1652113380000|2022-05-09 16:23:00|161146.9|161016.9|161124.3|160994.3|161149.9|161019.9|161116.4|160986.4|34
1652113390000|2022-05-09 16:23:10|161124.9|160994.9|161107.6|160977.6|161125.1|160995.1|161107.6|160977.6|34
1652113400000|2022-05-09 16:23:20|161108.4|160978.4|161109.7|160979.7|161115.5|160985.5|161106.6|160976.6|36
1652113410000|2022-05-09 16:23:30|161109.3|160979.3|161110.8|160980.8|161111.6|160981.6|161101.6|160971.6|29
1652113420000|2022-05-09 16:23:40|161110.2|160980.2|161093.7|160963.7|161111.6|160981.6|161093.7|160963.7|32
1652113430000|2022-05-09 16:23:50|161090|160960|161078.1|160948.1|161090|160960|161066.7|160936.7|34
1652113440000|2022-05-09 16:24:00|161078.2|160948.2|161070|160940|161079.4|160949.4|161069.4|160939.4|31
1652113450000|2022-05-09 16:24:10|161069.6|160939.6|161019|160889|161069.6|160939.6|160998.7|160868.7|39
1652113460000|2022-05-09 16:24:20|161017.6|160887.6|160999.9|160869.9|161025.8|160895.8|160987.3|160857.3|30
1652113470000|2022-05-09 16:24:30|160997.8|160867.8|161001|160871|161003.8|160873.8|160981.7|160851.7|30
1652113480000|2022-05-09 16:24:40|161000.6|160870.6|161010.9|160880.9|161014.5|160884.5|160997.6|160867.6|30
1652113490000|2022-05-09 16:24:50|161010.4|160880.4|161012.2|160882.2|161012.8|160882.8|161008.9|160878.9|24
1652113500000|2022-05-09 16:25:00|161010.7|160880.7|161001.8|160871.8|161011.8|160881.8|161001.8|160871.8|28
1652113510000|2022-05-09 16:25:10|161002|160872|160990.6|160860.6|161002.4|160872.4|160989.3|160859.3|25
1652113520000|2022-05-09 16:25:20|160990.5|160860.5|160991.9|160861.9|160993.5|160863.5|160989.5|160859.5|32
1652113530000|2022-05-09 16:25:30|160991.3|160861.3|161001.4|160871.4|161003.7|160873.7|160991.3|160861.3|30
1652113540000|2022-05-09 16:25:40|161003.9|160873.9|161072.3|160942.3|161076.6|160946.6|161003|160873|33
1652113550000|2022-05-09 16:25:50|161071.8|160941.8|161071|160941|161073.4|160943.4|161069.7|160939.7|33
1652113560000|2022-05-09 16:26:00|161070.5|160940.5|161126.4|160996.4|161158.1|161028.1|161070.5|160940.5|36
1652113570000|2022-05-09 16:26:10|161120.5|160990.5|161164|161034|161165.6|161035.6|161091|160961|32
1652113580000|2022-05-09 16:26:20|161164.8|161034.8|161200.2|161070.2|161208.3|161078.3|161164.8|161034.8|39
1652113590000|2022-05-09 16:26:30|161199.3|161069.3|161198.8|161068.8|161214.2|161084.2|161160.8|161030.8|35
1652113600000|2022-05-09 16:26:40|161195.1|161065.1|161196.4|161066.4|161198.5|161068.5|161191.3|161061.3|28
1652113610000|2022-05-09 16:26:50|161195.7|161065.7|161198.2|161068.2|161202.7|161072.7|161185.4|161055.4|34
1652113620000|2022-05-09 16:27:00|161198.3|161068.3|161193|161063|161204.5|161074.5|161182.8|161052.8|33
1652113630000|2022-05-09 16:27:10|161192.9|161062.9|161121.5|160991.5|161192.9|161062.9|161118.8|160988.8|37
1652113640000|2022-05-09 16:27:20|161120.2|160990.2|161146.1|161016.1|161148.2|161018.2|161117|160987|34
1652113650000|2022-05-09 16:27:30|161145|161015|161214.6|161084.6|161219.5|161089.5|161142.3|161012.3|38
1652113660000|2022-05-09 16:27:40|161213.7|161083.7|161212.8|161082.8|161213.8|161083.8|161204.4|161074.4|38
1652113670000|2022-05-09 16:27:50|161213.5|161083.5|161205.5|161075.5|161216.5|161086.5|161202.7|161072.7|38
1652113680000|2022-05-09 16:28:00|161197.2|161067.2|161150.6|161020.6|161198.7|161068.7|161119.1|160989.1|40
1652113690000|2022-05-09 16:28:10|161150.8|161020.8|161101.1|160971.1|161150.8|161020.8|161099.6|160969.6|34
1652113700000|2022-05-09 16:28:20|161100.9|160970.9|161099.3|160969.3|161109|160979|161085.7|160955.7|35
1652113710000|2022-05-09 16:28:30|161098.8|160968.8|161100.7|160970.7|161104.3|160974.3|161097.9|160967.9|26
1652113720000|2022-05-09 16:28:40|161101.8|160971.8|161103.4|160973.4|161104.3|160974.3|161099.8|160969.8|36
1652113730000|2022-05-09 16:28:50|161103.5|160973.5|161099.9|160969.9|161103.6|160973.6|161095|160965|34
1652113740000|2022-05-09 16:29:00|161100.9|160970.9|161158.8|161028.8|161162.3|161032.3|161100.5|160970.5|37
1652113750000|2022-05-09 16:29:10|161161.5|161031.5|161098.7|160968.7|161161.9|161031.9|161092.8|160962.8|35
1652113760000|2022-05-09 16:29:20|161099.2|160969.2|161099.4|160969.4|161100.5|160970.5|161098.6|160968.6|24
1652113770000|2022-05-09 16:29:30|161100.1|160970.1|161101.2|160971.2|161102.4|160972.4|161098.1|160968.1|26
1652113780000|2022-05-09 16:29:40|161100.3|160970.3|161100.5|160970.5|161102.5|160972.5|161079.9|160949.9|32
1652113790000|2022-05-09 16:29:50|161099.8|160969.8|161104.3|160974.3|161104.3|160974.3|161098.7|160968.7|30
1652113800000|2022-05-09 16:30:00|161104.1|160974.1|161233.3|161103.3|161233.3|161103.3|161102.5|160972.5|23
1652113810000|2022-05-09 16:30:10|161235.9|161105.9|161231.4|161101.4|161235.9|161105.9|161224.2|161094.2|28
1652113820000|2022-05-09 16:30:20|161230.2|161100.2|161228.3|161098.3|161234.3|161104.3|161223.1|161093.1|25
1652113830000|2022-05-09 16:30:30|161226.6|161096.6|161230.7|161100.7|161230.7|161100.7|161226.3|161096.3|27
1652113840000|2022-05-09 16:30:40|161230.6|161100.6|161270.3|161140.3|161270.4|161140.4|161229.3|161099.3|32
1652113850000|2022-05-09 16:30:50|161270.2|161140.2|161321.8|161191.8|161322.6|161192.6|161270|161140|35
1652113860000|2022-05-09 16:31:00|161323.8|161193.8|161362.4|161232.4|161363.9|161233.9|161321.9|161191.9|33
1652113870000|2022-05-09 16:31:10|161362.6|161232.6|161258|161128|161362.6|161232.6|161258|161128|39
1652113880000|2022-05-09 16:31:20|161263.4|161133.4|161232.6|161102.6|161266.2|161136.2|161229.9|161099.9|36
1652113890000|2022-05-09 16:31:30|161232.9|161102.9|161230.5|161100.5|161233.7|161103.7|161230.5|161100.5|20
1652113900000|2022-05-09 16:31:40|161231.7|161101.7|161236.2|161106.2|161236.4|161106.4|161230.5|161100.5|28
1652113910000|2022-05-09 16:31:50|161236.1|161106.1|161223.7|161093.7|161239.4|161109.4|161223.7|161093.7|23
1652113920000|2022-05-09 16:32:00|161226.2|161096.2|161234.5|161104.5|161234.5|161104.5|161222.7|161092.7|30
1652113930000|2022-05-09 16:32:10|161237|161107|161231.7|161101.7|161237|161107|161227.5|161097.5|24
1652113940000|2022-05-09 16:32:20|161231|161101|161222.4|161092.4|161236.7|161106.7|161222.4|161092.4|24
1652113950000|2022-05-09 16:32:30|161223.1|161093.1|161231.9|161101.9|161233.2|161103.2|161220.6|161090.6|28
1652113960000|2022-05-09 16:32:40|161231.4|161101.4|161233.3|161103.3|161234.5|161104.5|161230.7|161100.7|19
1652113970000|2022-05-09 16:32:50|161232.6|161102.6|161239.2|161109.2|161239.4|161109.4|161232.6|161102.6|16
1652113980000|2022-05-09 16:33:00|161238.8|161108.8|161238.4|161108.4|161239.3|161109.3|161236.8|161106.8|16
1652113990000|2022-05-09 16:33:10|161238.5|161108.5|161237.9|161107.9|161245|161115|161235.8|161105.8|26
1652114000000|2022-05-09 16:33:20|161237.5|161107.5|161235.1|161105.1|161237.8|161107.8|161232.2|161102.2|28
1652114010000|2022-05-09 16:33:30|161234.4|161104.4|161232.4|161102.4|161235.2|161105.2|161232|161102|34
1652114020000|2022-05-09 16:33:40|161232.8|161102.8|161238.1|161108.1|161238.5|161108.5|161232.8|161102.8|26
1652114030000|2022-05-09 16:33:50|161236.9|161106.9|161238.4|161108.4|161240.1|161110.1|161233.7|161103.7|29
1652114040000|2022-05-09 16:34:00|161238.3|161108.3|161238|161108|161240.1|161110.1|161225.5|161095.5|18
1652114050000|2022-05-09 16:34:10|161240.8|161110.8|161239.9|161109.9|161244.4|161114.4|161239.2|161109.2|35
1652114060000|2022-05-09 16:34:20|161241.1|161111.1|161239.1|161109.1|161243.1|161113.1|161237.7|161107.7|25
1652114070000|2022-05-09 16:34:30|161238.6|161108.6|161239.2|161109.2|161240|161110|161238.2|161108.2|16
1652114080000|2022-05-09 16:34:40|161239|161109|161241.6|161111.6|161244.5|161114.5|161239|161109|25
1652114090000|2022-05-09 16:34:50|161241.7|161111.7|161241.6|161111.6|161245.8|161115.8|161237.2|161107.2|33
1652114100000|2022-05-09 16:35:00|161242.3|161112.3|161236.1|161106.1|161252.9|161122.9|161234.9|161104.9|17
1652114110000|2022-05-09 16:35:10|161238.8|161108.8|161229.7|161099.7|161239.4|161109.4|161229.7|161099.7|24
1652114120000|2022-05-09 16:35:20|161231.2|161101.2|161234.2|161104.2|161241.3|161111.3|161230.1|161100.1|30
1652114130000|2022-05-09 16:35:30|161232.9|161102.9|161235.2|161105.2|161235.8|161105.8|161232.9|161102.9|34
1652114140000|2022-05-09 16:35:40|161235.8|161105.8|161234.9|161104.9|161237.6|161107.6|161234.2|161104.2|33
1652114150000|2022-05-09 16:35:50|161234.8|161104.8|161224.9|161094.9|161234.8|161104.8|161224.9|161094.9|28
1652114160000|2022-05-09 16:36:00|161224.6|161094.6|161231.4|161101.4|161231.8|161101.8|161223.7|161093.7|29
1652114170000|2022-05-09 16:36:10|161231.1|161101.1|161232.8|161102.8|161234.6|161104.6|161231.1|161101.1|21
1652114180000|2022-05-09 16:36:20|161231.8|161101.8|161231|161101|161234.7|161104.7|161230.4|161100.4|20
1652114190000|2022-05-09 16:36:30|161232.5|161102.5|161232.4|161102.4|161234.7|161104.7|161230.5|161100.5|14
1652114200000|2022-05-09 16:36:40|161232.7|161102.7|161234.5|161104.5|161237.5|161107.5|161231.3|161101.3|16
1652114210000|2022-05-09 16:36:50|161234.8|161104.8|161284.5|161154.5|161285.6|161155.6|161234.8|161104.8|35
1652114220000|2022-05-09 16:37:00|161284.3|161154.3|161307.9|161177.9|161308.6|161178.6|161282|161152|22
1652114230000|2022-05-09 16:37:10|161306.5|161176.5|161303.2|161173.2|161307.9|161177.9|161303.1|161173.1|25
1652114240000|2022-05-09 16:37:20|161302.2|161172.2|161302.7|161172.7|161303|161173|161302.2|161172.2|12
1652114250000|2022-05-09 16:37:30|161302.8|161172.8|161302.2|161172.2|161303.2|161173.2|161301.5|161171.5|14
1652114260000|2022-05-09 16:37:40|161302.1|161172.1|161303.6|161173.6|161303.6|161173.6|161302.1|161172.1|12
1652114270000|2022-05-09 16:37:50|161303.5|161173.5|161293.8|161163.8|161303.5|161173.5|161289.8|161159.8|25
1652114280000|2022-05-09 16:38:00|161293.2|161163.2|161298.7|161168.7|161299.1|161169.1|161292.1|161162.1|22
1652114290000|2022-05-09 16:38:10|161347|161217|161354.5|161224.5|161357.3|161227.3|161346|161216|27
1652114300000|2022-05-09 16:38:20|161353.6|161223.6|161353.3|161223.3|161354.7|161224.7|161352.4|161222.4|21
1652114310000|2022-05-09 16:38:30|161361.5|161231.5|161358.8|161228.8|161364.4|161234.4|161358.3|161228.3|16
1652114320000|2022-05-09 16:38:40|161358.7|161228.7|161355.7|161225.7|161359.7|161229.7|161353.4|161223.4|26
1652114330000|2022-05-09 16:38:50|161354.7|161224.7|161354.1|161224.1|161355.6|161225.6|161352.6|161222.6|19
1652114340000|2022-05-09 16:39:00|161355.1|161225.1|161354.1|161224.1|161362.2|161232.2|161353.3|161223.3|27
1652114350000|2022-05-09 16:39:10|161354.9|161224.9|161352.1|161222.1|161355.8|161225.8|161351.5|161221.5|21
1652114360000|2022-05-09 16:39:20|161351.9|161221.9|161361.9|161231.9|161361.9|161231.9|161348.4|161218.4|21
1652114370000|2022-05-09 16:39:30|161362.1|161232.1|161359.1|161229.1|161363.2|161233.2|161353.9|161223.9|21
1652114380000|2022-05-09 16:39:40|161357.3|161227.3|161359|161229|161361.9|161231.9|161357.3|161227.3|22
1652114390000|2022-05-09 16:39:50|161362.9|161232.9|161361.8|161231.8|161363.9|161233.9|161359.5|161229.5|30
1652114400000|2022-05-09 16:40:00|161362.1|161232.1|161354.2|161224.2|161362.3|161232.3|161354|161224|22
1652114410000|2022-05-09 16:40:10|161354.3|161224.3|161358.7|161228.7|161360.3|161230.3|161344.6|161214.6|24
1652114420000|2022-05-09 16:40:20|161357|161227|161331.2|161201.2|161357.1|161227.1|161328.6|161198.6|34
1652114430000|2022-05-09 16:40:30|161330.4|161200.4|161331.4|161201.4|161332.2|161202.2|161329.5|161199.5|24
1652114440000|2022-05-09 16:40:40|161329.8|161199.8|161334.9|161204.9|161354.3|161224.3|161329.5|161199.5|29
1652114450000|2022-05-09 16:40:50|161334.2|161204.2|161340.6|161210.6|161341|161211|161333.3|161203.3|32
1652114460000|2022-05-09 16:41:00|161341.2|161211.2|161340.4|161210.4|161345.5|161215.5|161340.1|161210.1|26
1652114470000|2022-05-09 16:41:10|161347.5|161217.5|161351.9|161221.9|161358.2|161228.2|161340|161210|37
1652114480000|2022-05-09 16:41:20|161351.1|161221.1|161336.9|161206.9|161355.1|161225.1|161332.5|161202.5|32
1652114490000|2022-05-09 16:41:30|161335.8|161205.8|161353.6|161223.6|161360|161230|161333.9|161203.9|28
1652114500000|2022-05-09 16:41:40|161352.1|161222.1|161346.4|161216.4|161360|161230|161345|161215|34
1652114510000|2022-05-09 16:41:50|161346.5|161216.5|161341.7|161211.7|161346.5|161216.5|161334.9|161204.9|31
1652114520000|2022-05-09 16:42:00|161339.5|161209.5|161348.3|161218.3|161355.6|161225.6|161338.6|161208.6|28
1652114530000|2022-05-09 16:42:10|161348.8|161218.8|161358.6|161228.6|161362.1|161232.1|161348.7|161218.7|20
1652114540000|2022-05-09 16:42:20|161359.4|161229.4|161364.9|161234.9|161369.9|161239.9|161359.4|161229.4|22
1652114550000|2022-05-09 16:42:30|161365|161235|161363.1|161233.1|161366.8|161236.8|161359.8|161229.8|23
1652114560000|2022-05-09 16:42:40|161362.8|161232.8|161358.8|161228.8|161364.3|161234.3|161358.8|161228.8|17
1652114570000|2022-05-09 16:42:50|161358.9|161228.9|161363.4|161233.4|161363.4|161233.4|161355.9|161225.9|24
1652114580000|2022-05-09 16:43:00|161355.7|161225.7|161368.8|161238.8|161370.2|161240.2|161355.7|161225.7|13
1652114590000|2022-05-09 16:43:10|161372.3|161242.3|161372.7|161242.7|161373.2|161243.2|161369.4|161239.4|11
1652114600000|2022-05-09 16:43:20|161373.5|161243.5|161371.2|161241.2|161373.5|161243.5|161370.7|161240.7|17
1652114610000|2022-05-09 16:43:30|161370.6|161240.6|161372.4|161242.4|161378.2|161248.2|161370.6|161240.6|12
1652114620000|2022-05-09 16:43:40|161372.2|161242.2|161373.5|161243.5|161380.4|161250.4|161372.2|161242.2|12
1652114630000|2022-05-09 16:43:50|161375|161245|161367.8|161237.8|161375.6|161245.6|161367.8|161237.8|8
1652114640000|2022-05-09 16:44:00|161369.3|161239.3|161369.7|161239.7|161371.3|161241.3|161368.1|161238.1|7
1652114650000|2022-05-09 16:44:10|161370.8|161240.8|161376.5|161246.5|161378.7|161248.7|161370.8|161240.8|19
1652114660000|2022-05-09 16:44:20|161376.4|161246.4|161377.8|161247.8|161381.1|161251.1|161373|161243|22
1652114670000|2022-05-09 16:44:30|161415.6|161285.6|161490|161360|161509|161379|161415.6|161285.6|30
1652114680000|2022-05-09 16:44:40|161491|161361|161489.4|161359.4|161492|161362|161489.4|161359.4|15
1652114690000|2022-05-09 16:44:50|161490.3|161360.3|161485.5|161355.5|161490.5|161360.5|161485.5|161355.5|18
1652114700000|2022-05-09 16:45:00|161486.1|161356.1|161485.6|161355.6|161486.1|161356.1|161475.5|161345.5|24
1652114710000|2022-05-09 16:45:10|161485.4|161355.4|161483.3|161353.3|161490.3|161360.3|161479.9|161349.9|28
1652114720000|2022-05-09 16:45:20|161486.5|161356.5|161482.1|161352.1|161486.5|161356.5|161478.8|161348.8|20
1652114730000|2022-05-09 16:45:30|161481|161351|161482.2|161352.2|161483.8|161353.8|161480.9|161350.9|13
1652114740000|2022-05-09 16:45:40|161481.5|161351.5|161493.2|161363.2|161496.5|161366.5|161481.5|161351.5|20
1652114750000|2022-05-09 16:45:50|161495.2|161365.2|161491.8|161361.8|161496.5|161366.5|161490|161360|12
1652114760000|2022-05-09 16:46:00|161492.4|161362.4|161492.2|161362.2|161503|161373|161489.9|161359.9|24
1652114770000|2022-05-09 16:46:10|161491.9|161361.9|161494.1|161364.1|161497.5|161367.5|161484.9|161354.9|33
1652114780000|2022-05-09 16:46:20|161495.7|161365.7|161499.7|161369.7|161501.7|161371.7|161495|161365|21
1652114790000|2022-05-09 16:46:30|161502|161372|161558.6|161428.6|161558.6|161428.6|161493.7|161363.7|26
1652114800000|2022-05-09 16:46:40|161555.1|161425.1|161553.7|161423.7|161560.3|161430.3|161553|161423|17
1652114810000|2022-05-09 16:46:50|161554.3|161424.3|161550.5|161420.5|161554.3|161424.3|161549.6|161419.6|14
1652114820000|2022-05-09 16:47:00|161550.7|161420.7|161543.8|161413.8|161550.7|161420.7|161543.6|161413.6|20
1652114830000|2022-05-09 16:47:10|161544.2|161414.2|161559.7|161429.7|161559.8|161429.8|161544.2|161414.2|15
1652114840000|2022-05-09 16:47:20|161554.1|161424.1|161552.9|161422.9|161554.7|161424.7|161542.2|161412.2|29
1652114850000|2022-05-09 16:47:30|161552.1|161422.1|161553.8|161423.8|161560.1|161430.1|161552.1|161422.1|20
1652114860000|2022-05-09 16:47:40|161553.4|161423.4|161549.3|161419.3|161556.5|161426.5|161545.3|161415.3|31
1652114870000|2022-05-09 16:47:50|161550.5|161420.5|161550.7|161420.7|161555|161425|161550.5|161420.5|18
1652114880000|2022-05-09 16:48:00|161552.3|161422.3|161648.3|161518.3|161648.3|161518.3|161548.7|161418.7|36
1652114890000|2022-05-09 16:48:10|161646.5|161516.5|161649.6|161519.6|161652.1|161522.1|161643|161513|28
1652114900000|2022-05-09 16:48:20|161650.3|161520.3|161646|161516|161651.6|161521.6|161642.4|161512.4|30
1652114910000|2022-05-09 16:48:30|161644.3|161514.3|161640|161510|161652.4|161522.4|161637.5|161507.5|29
1652114920000|2022-05-09 16:48:40|161640.2|161510.2|161642.7|161512.7|161647.7|161517.7|161639.2|161509.2|26
1652114930000|2022-05-09 16:48:50|161643|161513|161645.2|161515.2|161645.6|161515.6|161641.4|161511.4|16
1652114940000|2022-05-09 16:49:00|161644.6|161514.6|161639.3|161509.3|161647.8|161517.8|161639.3|161509.3|11
1652114950000|2022-05-09 16:49:10|161639.4|161509.4|161638.3|161508.3|161647|161517|161626|161496|17
1652114960000|2022-05-09 16:49:20|161639|161509|161642.4|161512.4|161646.7|161516.7|161638.5|161508.5|15
1652114970000|2022-05-09 16:49:30|161636.4|161506.4|161635|161505|161648.2|161518.2|161634.6|161504.6|19
1652114980000|2022-05-09 16:49:40|161633.7|161503.7|161618.9|161488.9|161635|161505|161616.4|161486.4|22
1652114990000|2022-05-09 16:49:50|161618.4|161488.4|161620.3|161490.3|161622.3|161492.3|161616.6|161486.6|28
1652115000000|2022-05-09 16:50:00|161621.2|161491.2|161621.3|161491.3|161621.3|161491.3|161617.7|161487.7|19
1652115010000|2022-05-09 16:50:10|161620.4|161490.4|161637.8|161507.8|161641.2|161511.2|161617.9|161487.9|26
1652115020000|2022-05-09 16:50:20|161638.8|161508.8|161676.1|161546.1|161676.2|161546.2|161634.6|161504.6|23
1652115030000|2022-05-09 16:50:30|161673.6|161543.6|161672.8|161542.8|161682.1|161552.1|161662.7|161532.7|23
1652115040000|2022-05-09 16:50:40|161673.1|161543.1|161629.5|161499.5|161676.4|161546.4|161626.2|161496.2|28
1652115050000|2022-05-09 16:50:50|161622.3|161492.3|161667.6|161537.6|161671.8|161541.8|161622|161492|28
1652115060000|2022-05-09 16:51:00|161667.3|161537.3|161672.1|161542.1|161677.7|161547.7|161664.2|161534.2|18
1652115070000|2022-05-09 16:51:10|161671.9|161541.9|161674.5|161544.5|161674.5|161544.5|161669.9|161539.9|11
1652115080000|2022-05-09 16:51:20|161675.4|161545.4|161679.9|161549.9|161679.9|161549.9|161671.3|161541.3|7
1652115090000|2022-05-09 16:51:30|161678.5|161548.5|161685.3|161555.3|161687.1|161557.1|161676.7|161546.7|13
1652115100000|2022-05-09 16:51:40|161685.1|161555.1|161683.9|161553.9|161686.1|161556.1|161681.7|161551.7|14
1652115110000|2022-05-09 16:51:50|161682.8|161552.8|161694.8|161564.8|161713.3|161583.3|161682.8|161552.8|19
1652115120000|2022-05-09 16:52:00|161712.3|161582.3|161713.8|161583.8|161716.1|161586.1|161703.1|161573.1|27
1652115130000|2022-05-09 16:52:10|161705.6|161575.6|161761.1|161631.1|161763.8|161633.8|161705.6|161575.6|17
1652115140000|2022-05-09 16:52:20|161757|161627|161756.6|161626.6|161761.6|161631.6|161756.6|161626.6|6
1652115150000|2022-05-09 16:52:30|161758.9|161628.9|161759.2|161629.2|161766.2|161636.2|161755.5|161625.5|10
1652115160000|2022-05-09 16:52:40|161756.9|161626.9|161760.2|161630.2|161760.2|161630.2|161756.9|161626.9|4
1652115170000|2022-05-09 16:52:50|161761.5|161631.5|161746.5|161616.5|161761.5|161631.5|161744.5|161614.5|9
1652115180000|2022-05-09 16:53:00|161747.1|161617.1|161755.9|161625.9|161773.8|161643.8|161747.1|161617.1|9
1652115190000|2022-05-09 16:53:10|161755.5|161625.5|161766.9|161636.9|161771.9|161641.9|161755.5|161625.5|8
1652115200000|2022-05-09 16:53:20|161756.7|161626.7|161773.9|161643.9|161781.2|161651.2|161754.3|161624.3|8
1652115210000|2022-05-09 16:53:30|161764.5|161634.5|161788.5|161658.5|161789|161659|161751.4|161621.4|21
1652115220000|2022-05-09 16:53:40|161792.9|161662.9|161785.1|161655.1|161792.9|161662.9|161781.8|161651.8|19
1652115230000|2022-05-09 16:53:50|161785.9|161655.9|161812.7|161682.7|161836.4|161706.4|161785.9|161655.9|30
1652115240000|2022-05-09 16:54:00|161819.2|161689.2|161819.6|161689.6|161823.1|161693.1|161812.6|161682.6|22
1652115250000|2022-05-09 16:54:10|161820.4|161690.4|161816.7|161686.7|161821.9|161691.9|161816|161686|18
1652115260000|2022-05-09 16:54:20|161816|161686|161818.4|161688.4|161822.4|161692.4|161816|161686|11
1652115270000|2022-05-09 16:54:30|161823|161693|161827.1|161697.1|161828.2|161698.2|161819.3|161689.3|14
1652115280000|2022-05-09 16:54:40|161825.1|161695.1|161831.9|161701.9|161837|161707|161821.6|161691.6|15
1652115290000|2022-05-09 16:54:50|161832.4|161702.4|161828.9|161698.9|161834.5|161704.5|161826.7|161696.7|13
1652115300000|2022-05-09 16:55:00|161845.7|161715.7|161850.2|161720.2|161864.9|161734.9|161834.9|161704.9|31
1652115310000|2022-05-09 16:55:10|161850.4|161720.4|161856.8|161726.8|161856.8|161726.8|161845.4|161715.4|29
1652115320000|2022-05-09 16:55:20|161854.9|161724.9|161849.2|161719.2|161855.8|161725.8|161845.9|161715.9|17
1652115330000|2022-05-09 16:55:30|161847.7|161717.7|161824.2|161694.2|161848|161718|161805.3|161675.3|16
1652115340000|2022-05-09 16:55:40|161820.3|161690.3|161819|161689|161821.7|161691.7|161811|161681|20
1652115350000|2022-05-09 16:55:50|161819.7|161689.7|161814.3|161684.3|161821.3|161691.3|161812.3|161682.3|26
1652115360000|2022-05-09 16:56:00|161814|161684|161819.3|161689.3|161821.5|161691.5|161811.7|161681.7|22
1652115370000|2022-05-09 16:56:10|161809.8|161679.8|161819.2|161689.2|161823.9|161693.9|161809.8|161679.8|22
1652115380000|2022-05-09 16:56:20|161815.7|161685.7|161820.9|161690.9|161836.9|161706.9|161813.4|161683.4|32
1652115390000|2022-05-09 16:56:30|161826.7|161696.7|161818.3|161688.3|161826.7|161696.7|161813.6|161683.6|32
1652115400000|2022-05-09 16:56:40|161817.9|161687.9|161812.5|161682.5|161821.1|161691.1|161812.5|161682.5|14
1652115410000|2022-05-09 16:56:50|161816|161686|161793.3|161663.3|161816|161686|161785.8|161655.8|31
1652115420000|2022-05-09 16:57:00|161792.9|161662.9|161799.4|161669.4|161804.8|161674.8|161792.9|161662.9|24
1652115430000|2022-05-09 16:57:10|161801.5|161671.5|161798.1|161668.1|161804|161674|161798.1|161668.1|14
1652115440000|2022-05-09 16:57:20|161799.1|161669.1|161797.1|161667.1|161799.6|161669.6|161797.1|161667.1|9
1652115450000|2022-05-09 16:57:30|161796.2|161666.2|161820|161690|161822.3|161692.3|161796.2|161666.2|28
1652115460000|2022-05-09 16:57:40|161820.6|161690.6|161821.2|161691.2|161822.3|161692.3|161814.2|161684.2|19
1652115470000|2022-05-09 16:57:50|161819.5|161689.5|161817.3|161687.3|161819.5|161689.5|161817|161687|13
1652115480000|2022-05-09 16:58:00|161822.8|161692.8|161819.1|161689.1|161835|161705|161818.5|161688.5|20
1652115490000|2022-05-09 16:58:10|161822.4|161692.4|161832.6|161702.6|161832.6|161702.6|161819.1|161689.1|21
1652115500000|2022-05-09 16:58:20|161831.8|161701.8|161874.7|161744.7|161890|161760|161830.6|161700.6|34
1652115510000|2022-05-09 16:58:30|161874.2|161744.2|161876.7|161746.7|161878.3|161748.3|161871.4|161741.4|20
1652115520000|2022-05-09 16:58:40|161876.9|161746.9|161884|161754|161884|161754|161873.1|161743.1|18
1652115530000|2022-05-09 16:58:50|161883.1|161753.1|161863.7|161733.7|161883.1|161762.9|161852.3|161731.1|20
1652115540000|2022-05-09 16:59:00|161863.1|161733.1|161864.5|161734.5|161866.4|161736.4|161863.1|161733.1|15
1652115550000|2022-05-09 16:59:10|161866.7|161736.7|161851.4|161721.4|161866.7|161736.7|161849.9|161719.9|22
1652115560000|2022-05-09 16:59:20|161852.8|161722.8|161865.4|161735.4|161865.6|161735.6|161850.7|161720.7|18
1652115570000|2022-05-09 16:59:30|161869.2|161739.2|161867|161737|161872.5|161742.5|161863.5|161733.5|22
1652115580000|2022-05-09 16:59:40|161868.2|161738.2|161886.7|161756.7|161897.7|161767.7|161867.2|161737.2|23
1652115590000|2022-05-09 16:59:50|161883.1|161753.1|161888.2|161758.2|161891.2|161761.2|161882.6|161752.6|11
1652115600000|2022-05-09 17:00:00|161891.6|161761.6|161886.1|161756.1|161899.9|161769.9|161885|161755|23
1652115610000|2022-05-09 17:00:10|161884.8|161754.8|161884.1|161754.1|161885.4|161755.4|161878.4|161748.4|26
1652115620000|2022-05-09 17:00:20|161883.9|161753.9|161879.9|161749.9|161884.8|161754.8|161877.6|161747.6|23
1652115630000|2022-05-09 17:00:30|161880.3|161750.3|161892.8|161762.8|161895.6|161769.7|161859.7|161748.4|23
1652115640000|2022-05-09 17:00:40|161884.3|161754.3|161930.6|161800.6|161940.7|161810.7|161884.3|161754.3|27
1652115650000|2022-05-09 17:00:50|161930.7|161800.7|161925.2|161795.2|161931.7|161801.7|161925.2|161795.2|24
1652115660000|2022-05-09 17:01:00|161924.9|161794.9|161865.1|161735.1|161931.3|161801.3|161863.3|161733.3|32
1652115670000|2022-05-09 17:01:10|161865.8|161735.8|161891.8|161761.8|161896.9|161766.9|161865.8|161735.8|33
1652115680000|2022-05-09 17:01:20|161892.3|161762.3|161891.2|161761.2|161896.9|161766.9|161890.2|161760.2|17
1652115690000|2022-05-09 17:01:30|161891.8|161761.8|161883|161753|161893.5|161763.5|161877.5|161747.5|30
1652115700000|2022-05-09 17:01:40|161884.4|161754.4|161876.6|161746.6|161885.2|161755.2|161876.6|161746.6|26
1652115710000|2022-05-09 17:01:50|161878.5|161748.5|161882.1|161752.1|161887.3|161757.3|161878.5|161748.5|27
1652115720000|2022-05-09 17:02:00|161884.8|161754.8|161856.2|161726.2|161884.8|161754.8|161855|161725|30
1652115730000|2022-05-09 17:02:10|161856.4|161726.4|161799.9|161669.9|161859.7|161729.7|161799.5|161669.5|33
1652115740000|2022-05-09 17:02:20|161801.9|161671.9|161796.4|161666.4|161807.3|161677.3|161792.3|161662.3|33
1652115750000|2022-05-09 17:02:30|161796.7|161666.7|161803.4|161673.4|161815.3|161685.3|161788.4|161658.4|21
1652115760000|2022-05-09 17:02:40|161803.8|161673.8|161816.9|161686.9|161824.2|161694.2|161798.6|161668.6|25
1652115770000|2022-05-09 17:02:50|161817|161687|161805.7|161675.7|161828.2|161698.2|161788.4|161658.4|25
1652115780000|2022-05-09 17:03:00|161803.1|161673.1|161843.2|161713.2|161843.2|161713.2|161794.2|161664.2|31
1652115790000|2022-05-09 17:03:10|161848.4|161718.4|161851.9|161721.9|161865|161735|161846.1|161716.1|34
1652115800000|2022-05-09 17:03:20|161853.5|161723.5|161848.2|161718.2|161855.9|161725.9|161842.7|161712.7|34
1652115810000|2022-05-09 17:03:30|161852.2|161722.2|161850.2|161720.2|161855.9|161725.9|161848.9|161718.9|33
1652115820000|2022-05-09 17:03:40|161850.7|161720.7|161839.6|161709.6|161855.9|161725.9|161839.6|161709.6|33
1652115830000|2022-05-09 17:03:50|161844.2|161714.2|161846.7|161716.7|161876|161746|161842.2|161712.2|39
1652115840000|2022-05-09 17:04:00|161849.1|161719.1|161858.3|161728.3|161860.9|161730.9|161842.6|161712.6|33
1652115850000|2022-05-09 17:04:10|161855.7|161725.7|161856.4|161726.4|161866.2|161736.2|161854.6|161724.6|28
1652115860000|2022-05-09 17:04:20|161857.6|161727.6|161846.3|161716.3|161865|161735|161845.6|161715.6|22
1652115870000|2022-05-09 17:04:30|161848.6|161718.6|161812.3|161682.3|161854.6|161724.6|161793.8|161663.8|37
1652115880000|2022-05-09 17:04:40|161813.4|161683.4|161839.4|161709.4|161839.4|161709.4|161811|161681|31
1652115890000|2022-05-09 17:04:50|161842.8|161712.8|161875.1|161745.1|161887.9|161757.9|161842.8|161712.8|34
1652115900000|2022-05-09 17:05:00|161876.8|161746.8|161880.5|161750.5|161882.4|161752.4|161876.8|161746.8|23
1652115910000|2022-05-09 17:05:10|161880.6|161750.6|161886.2|161756.2|161887|161757|161877.1|161747.1|13
1652115920000|2022-05-09 17:05:20|161885.4|161755.4|161889.2|161759.2|161893.5|161763.5|161873.5|161743.5|25
1652115930000|2022-05-09 17:05:30|161886.9|161756.9|161870.8|161740.8|161890.8|161760.8|161868.5|161738.5|21
1652115940000|2022-05-09 17:05:40|161875.6|161745.6|161856.1|161726.1|161877.5|161747.5|161843.2|161713.2|29
1652115950000|2022-05-09 17:05:50|161855.2|161725.2|161859.4|161729.4|161860.8|161730.8|161854.7|161724.7|16
1652115960000|2022-05-09 17:06:00|161857.2|161727.2|161859.2|161729.2|161861.2|161731.2|161857|161727|15
1652115970000|2022-05-09 17:06:10|161858.4|161728.4|161852.8|161722.8|161858.6|161728.6|161848.8|161718.8|17
1652115980000|2022-05-09 17:06:20|161852.1|161722.1|161853.9|161723.9|161853.9|161723.9|161846.2|161716.2|16
1652115990000|2022-05-09 17:06:30|161855.1|161725.1|161859.5|161729.5|161860.4|161730.4|161852.3|161722.3|10
1652116000000|2022-05-09 17:06:40|161857.9|161727.9|161893.6|161763.6|161895.7|161768.1|161857|161727|29
1652116010000|2022-05-09 17:06:50|161893.2|161763.2|161886.1|161756.1|161899.4|161769.4|161886.1|161756.1|23
1652116020000|2022-05-09 17:07:00|161882.9|161752.9|161897.6|161767.6|161902.2|161772.2|161882.9|161752.9|31
1652116030000|2022-05-09 17:07:10|161896.5|161766.5|161895.7|161765.7|161902.7|161772.7|161889|161759|29
1652116040000|2022-05-09 17:07:20|161895|161765|161895.9|161765.9|161899.4|161769.4|161892.3|161762.3|18
1652116050000|2022-05-09 17:07:30|161905.6|161775.6|161899.8|161769.8|161905.6|161775.6|161897.5|161767.5|26
1652116060000|2022-05-09 17:07:40|161898|161768|161906.2|161776.2|161909.8|161779.8|161898|161768|19
1652116070000|2022-05-09 17:07:50|161907.4|161777.4|161905.2|161775.2|161907.5|161777.5|161895.6|161765.6|22
1652116080000|2022-05-09 17:08:00|161905|161775|161906.5|161776.5|161913.5|161783.5|161904.9|161774.9|14
1652116090000|2022-05-09 17:08:10|161905|161775|161900|161770|161911.6|161781.6|161899.2|161769.2|25
1652116100000|2022-05-09 17:08:20|161902.7|161772.7|161904.3|161774.3|161910.4|161780.4|161896.3|161766.3|23
1652116110000|2022-05-09 17:08:30|161904|161774|161943.6|161813.6|161946.5|161816.5|161901.3|161771.3|29
1652116120000|2022-05-09 17:08:40|161945|161815|161947|161817|161947|161817|161934.9|161804.9|22
1652116130000|2022-05-09 17:08:50|161943.5|161813.5|161949.3|161819.3|161949.3|161819.3|161940.4|161810.4|24
1652116140000|2022-05-09 17:09:00|161946.8|161816.8|161947.8|161817.8|161948.3|161818.3|161942.6|161812.6|15
1652116150000|2022-05-09 17:09:10|161942.2|161812.2|161953.3|161823.3|161957.2|161827.2|161937.4|161807.4|17
1652116160000|2022-05-09 17:09:20|161954.9|161824.9|161950.7|161820.7|161958.9|161828.9|161938.2|161808.2|14
1652116170000|2022-05-09 17:09:30|161952.1|161822.1|161943.8|161813.8|161953|161823|161939|161809|13
1652116180000|2022-05-09 17:09:40|161943.4|161813.4|161978.2|161848.2|161978.2|161848.2|161943.4|161813.4|27
1652116190000|2022-05-09 17:09:50|161978.8|161848.8|161990.6|161860.6|161998.4|161868.4|161978.8|161848.8|33
1652116200000|2022-05-09 17:10:00|161989.8|161859.8|161991|161861|161996.6|161866.6|161987.7|161857.7|29
1652116210000|2022-05-09 17:10:10|161992.3|161862.3|161991.8|161861.8|161998.4|161868.4|161990.5|161860.5|25
1652116220000|2022-05-09 17:10:20|161992.7|161862.7|161993.1|161863.1|161997|161867|161992|161862|9
1652116230000|2022-05-09 17:10:30|161992.5|161862.5|161995.8|161865.8|161996.4|161866.4|161992.5|161862.5|14
1652116240000|2022-05-09 17:10:40|161994.3|161864.3|162000.4|161870.4|162004.5|161874.5|161992.7|161862.7|16
1652116250000|2022-05-09 17:10:50|162009.2|161879.2|162004.9|161874.9|162009.2|161879.2|161996.6|161866.6|14
1652116260000|2022-05-09 17:11:00|162004.7|161874.7|162000.8|161870.8|162010.9|161880.9|161999.7|161869.7|24
1652116270000|2022-05-09 17:11:10|162003.3|161873.3|162072.4|161942.4|162076.6|161946.6|161999.1|161869.1|36
1652116280000|2022-05-09 17:11:20|162075.3|161945.3|162085.8|161955.8|162088|161958|162073.8|161943.8|35
1652116290000|2022-05-09 17:11:30|162085.1|161955.1|162048|161918|162087.1|161957.1|162038.4|161908.4|34
1652116300000|2022-05-09 17:11:40|162053.7|161923.7|162045.7|161915.7|162054.5|161924.5|162042.5|161912.5|36
1652116310000|2022-05-09 17:11:50|162044.6|161914.6|162043.6|161913.6|162055.5|161925.5|162040.7|161910.7|37
1652116320000|2022-05-09 17:12:00|162040.9|161910.9|162068.9|161938.9|162068.9|161938.9|162039.4|161909.4|28
1652116330000|2022-05-09 17:12:10|162069|161939|162039.8|161909.8|162074.2|161944.2|162037.7|161907.7|39
1652116340000|2022-05-09 17:12:20|162035|161905|162035.2|161905.2|162039.8|161909.8|162032.1|161902.1|26
1652116350000|2022-05-09 17:12:30|162034.4|161904.4|162071.3|161941.3|162071.3|161941.3|162033.3|161903.3|25
1652116360000|2022-05-09 17:12:40|162075.8|161945.8|162123.5|161993.5|162141.3|162011.3|162075.8|161945.8|35
1652116370000|2022-05-09 17:12:50|162122.6|161992.6|162115.9|161985.9|162131.4|162001.4|162115.9|161985.9|34
1652116380000|2022-05-09 17:13:00|162113.5|161983.5|162120.7|161990.7|162122.6|161992.6|162109.5|161979.5|29
1652116390000|2022-05-09 17:13:10|162122.7|161992.7|162121.5|161991.5|162124.8|161994.8|162116|161986|19
1652116400000|2022-05-09 17:13:20|162117.6|161987.6|162121.5|161991.5|162123.6|161993.6|162103.8|161973.8|18
1652116410000|2022-05-09 17:13:30|162124.1|161994.1|162121.2|161991.2|162128.6|161998.6|162114.1|161984.1|21
1652116420000|2022-05-09 17:13:40|162116.6|161986.6|162110.6|161980.6|162119.9|161989.9|162103.6|161973.6|26
1652116430000|2022-05-09 17:13:50|162107.4|161977.4|162120|161990|162120|161990|162105.7|161975.7|30
1652116440000|2022-05-09 17:14:00|162120.2|161990.2|162120.1|161990.1|162125.6|161995.6|162116.1|161986.1|29
1652116450000|2022-05-09 17:14:10|162118.8|161988.8|162122.8|161992.8|162122.8|161992.8|162112.2|161982.2|16
1652116460000|2022-05-09 17:14:20|162123.4|161993.4|162122.2|161992.2|162123.4|161993.4|162113.9|161983.9|16
1652116470000|2022-05-09 17:14:30|162121.4|161991.4|162144.7|162014.7|162144.7|162014.7|162115.3|161985.3|29
1652116480000|2022-05-09 17:14:40|162143.5|162013.5|162157|162027|162158.6|162028.6|162140.5|162010.5|30
1652116490000|2022-05-09 17:14:50|162156.5|162026.5|162148.4|162018.4|162157.3|162027.3|162143.4|162013.4|28
1652116500000|2022-05-09 17:15:00|162145.6|162015.6|162180.5|162050.5|162184.3|162054.3|162145.6|162015.6|30
1652116510000|2022-05-09 17:15:10|162181.7|162051.7|162178.3|162048.3|162183.9|162053.9|162174|162044|23
1652116520000|2022-05-09 17:15:20|162176.3|162046.3|162138.6|162008.6|162180.5|162050.5|162133.5|162003.5|23
1652116530000|2022-05-09 17:15:30|162138.7|162008.7|162143.7|162013.7|162148|162018|162137|162007|23
1652116540000|2022-05-09 17:15:40|162141.2|162011.2|162132.7|162002.7|162146.4|162016.4|162131.2|162001.2|21
1652116550000|2022-05-09 17:15:50|162130.8|162000.8|162131.7|162001.7|162131.7|162001.7|162128.1|161998.1|10
1652116560000|2022-05-09 17:16:00|162129.7|161999.7|162127.7|161997.7|162132.5|162002.5|162126|161996|11
1652116570000|2022-05-09 17:16:10|162129.3|161999.3|162133.2|162003.2|162133.2|162003.2|162129.3|161999.3|5
1652116580000|2022-05-09 17:16:20|162137.2|162007.2|162135.1|162005.1|162147.8|162017.8|162134.8|162004.8|25
1652116590000|2022-05-09 17:16:30|162137|162007|162104.6|161974.6|162137.6|162007.6|162100.4|161970.4|22
1652116600000|2022-05-09 17:16:40|162103.7|161973.7|162068.7|161938.7|162103.7|161973.7|162068.7|161938.7|34
1652116610000|2022-05-09 17:16:50|162066.6|161936.6|162056.1|161926.1|162066.6|161936.6|162055|161925|27
1652116620000|2022-05-09 17:17:00|162060.9|161930.9|162056.6|161926.6|162068.9|161938.9|162056.6|161926.6|22
1652116630000|2022-05-09 17:17:10|162056.1|161926.1|162068.8|161938.8|162072.5|161942.5|162055.3|161925.3|25
1652116640000|2022-05-09 17:17:20|162069.6|161939.6|162071.5|161941.5|162075.8|161945.8|162068.7|161938.7|24
1652116650000|2022-05-09 17:17:30|162070.9|161940.9|162073.6|161943.6|162073.6|161943.6|162064.7|161934.7|17
1652116660000|2022-05-09 17:17:40|162073.4|161943.4|162063.8|161933.8|162081.2|161951.2|162062.7|161932.7|14
1652116670000|2022-05-09 17:17:50|162064.6|161934.6|162060.9|161930.9|162065.6|161935.6|162059.8|161929.8|11
1652116680000|2022-05-09 17:18:00|162060.4|161930.4|162038.8|161908.8|162060.4|161930.4|162036|161906|31
1652116690000|2022-05-09 17:18:10|162040.1|161910.1|162037.3|161907.3|162051.7|161921.7|162034.4|161904.4|35
1652116700000|2022-05-09 17:18:20|162038.3|161908.3|162061.6|161931.6|162073.5|161943.5|162036.5|161906.5|34
1652116710000|2022-05-09 17:18:30|162055.9|161925.9|162063.1|161933.1|162063.1|161933.1|162055.9|161925.9|26
1652116720000|2022-05-09 17:18:40|162065.6|161935.6|162055|161925|162068.8|161938.8|162054.5|161924.5|23
1652116730000|2022-05-09 17:18:50|162055.4|161925.4|162046.3|161916.3|162055.8|161925.8|162040.4|161910.4|25
1652116740000|2022-05-09 17:19:00|162046.7|161916.7|162038.5|161908.5|162050.6|161920.6|162036|161906|22
1652116750000|2022-05-09 17:19:10|162038.6|161908.6|162023.4|161893.4|162040|161910|162020|161890|20
1652116760000|2022-05-09 17:19:20|162021.2|161891.2|162023.2|161893.2|162025.9|161895.9|162021.2|161891.2|16
1652116770000|2022-05-09 17:19:30|162022.9|161892.9|162024.9|161894.9|162032|161902|162021.6|161891.6|17
1652116780000|2022-05-09 17:19:40|162024.4|161894.4|162023.4|161893.4|162026.2|161896.2|162021|161891|22
1652116790000|2022-05-09 17:19:50|162032.5|161902.5|162017.6|161887.6|162032.8|161902.8|162017.6|161887.6|14
1652116800000|2022-05-09 17:20:00|162022.4|161892.4|162053.8|161923.8|162058.6|161928.6|162014.8|161884.8|32
1652116810000|2022-05-09 17:20:10|162054|161924|162058.3|161928.3|162061.3|161931.3|162052.6|161922.6|24
1652116820000|2022-05-09 17:20:20|162057.4|161927.4|162101.2|161971.2|162102.8|161972.8|162057.4|161927.4|37
1652116830000|2022-05-09 17:20:30|162101.7|161971.7|162096.7|161966.7|162101.7|161971.7|162096.3|161966.3|30
1652116840000|2022-05-09 17:20:40|162097.3|161967.3|162098.3|161968.3|162099.9|161969.9|162094.5|161964.5|25
1652116850000|2022-05-09 17:20:50|162097.8|161967.8|162093.7|161963.7|162098.4|161968.4|162086|161956|22
1652116860000|2022-05-09 17:21:00|162095.4|161965.4|162129.1|161999.1|162129.1|161999.1|162088.6|161958.6|25
1652116870000|2022-05-09 17:21:10|162102.2|161972.2|162098.9|161968.9|162109.4|161979.4|162095.4|161965.4|32
1652116880000|2022-05-09 17:21:20|162099.2|161969.2|162100.8|161970.8|162102|161972|162093.9|161963.9|28
1652116890000|2022-05-09 17:21:30|162099.2|161969.2|162099|161969|162101.8|161971.8|162097.4|161967.4|22
1652116900000|2022-05-09 17:21:40|162098.9|161968.9|162098.6|161968.6|162103.9|161973.9|162059.1|161929.1|28
1652116910000|2022-05-09 17:21:50|162103|161973|162112.4|161982.4|162112.7|161982.7|162096.8|161966.8|36
1652116920000|2022-05-09 17:22:00|162110.2|161980.2|162118.5|161988.5|162118.7|161988.7|162108.2|161978.2|24
1652116930000|2022-05-09 17:22:10|162118.6|161988.6|162101.4|161971.4|162128.2|161998.2|162099.4|161969.4|26
1652116940000|2022-05-09 17:22:20|162105.2|161975.2|162104.9|161974.9|162107.4|161977.4|162100.8|161970.8|24
1652116950000|2022-05-09 17:22:30|162103.4|161973.4|162103.5|161973.5|162106.4|161976.4|162101.4|161971.4|20
1652116960000|2022-05-09 17:22:40|162104.4|161974.4|162100.3|161970.3|162107.1|161977.1|162100.2|161970.2|27
1652116970000|2022-05-09 17:22:50|162101|161971|162094.7|161964.7|162101|161971|162090.6|161960.6|30
1652116980000|2022-05-09 17:23:00|162095.5|161965.5|162100|161970|162102.7|161972.7|162095.5|161965.5|34
1652116990000|2022-05-09 17:23:10|162100.2|161970.2|162099.2|161969.2|162100.9|161970.9|162085|161955|30
1652117000000|2022-05-09 17:23:20|162098.5|161968.5|162098.6|161968.6|162102.4|161972.4|162094.8|161964.8|28
1652117010000|2022-05-09 17:23:30|162098.7|161968.7|162103.9|161973.9|162103.9|161973.9|162098.7|161968.7|23
1652117020000|2022-05-09 17:23:40|162103.7|161973.7|162100.1|161970.1|162107.5|161977.5|162098.5|161968.5|29
1652117030000|2022-05-09 17:23:50|162099.5|161969.5|162100.7|161970.7|162101.7|161971.7|162097.9|161967.9|26
1652117040000|2022-05-09 17:24:00|162100.8|161970.8|162105.7|161975.7|162110.1|161980.1|162098.1|161968.1|22
1652117050000|2022-05-09 17:24:10|162105.6|161975.6|162103.3|161973.3|162105.6|161975.6|162101.4|161971.4|23
1652117060000|2022-05-09 17:24:20|162102|161972|162105.3|161975.3|162106.9|161976.9|162101.3|161971.3|25
1652117070000|2022-05-09 17:24:30|162105.7|161975.7|162106.5|161976.5|162106.5|161976.5|162102.3|161972.3|23
1652117080000|2022-05-09 17:24:40|162106.6|161976.6|162107.5|161977.5|162116.9|161986.9|162104.1|161974.1|31
1652117090000|2022-05-09 17:24:50|162107.7|161977.7|162104.7|161974.7|162109.6|161979.6|162103.8|161973.8|24
1652117100000|2022-05-09 17:25:00|162104.8|161974.8|162105.5|161975.5|162107.2|161977.2|162102.5|161972.5|20
1652117110000|2022-05-09 17:25:10|162105.1|161975.1|162100.7|161970.7|162105.3|161975.3|162090.7|161960.7|33
1652117120000|2022-05-09 17:25:20|162099.3|161969.3|162099.9|161969.9|162105.5|161975.5|162098.3|161968.3|28
1652117130000|2022-05-09 17:25:30|162100.1|161970.1|162098.5|161968.5|162100.2|161970.2|162084.9|161954.9|34
1652117140000|2022-05-09 17:25:40|162099.4|161969.4|162100.6|161970.6|162102|161972|162096.3|161966.3|31
1652117150000|2022-05-09 17:25:50|162100.9|161970.9|162091.8|161961.8|162100.9|161970.9|162087.7|161957.7|28
1652117160000|2022-05-09 17:26:00|162092.7|161962.7|162096|161966|162097.1|161967.1|162092.4|161962.4|29
1652117170000|2022-05-09 17:26:10|162096.2|161966.2|162101.5|161971.5|162102.6|161972.6|162095.5|161965.5|35
1652117180000|2022-05-09 17:26:20|162101.7|161971.7|162098|161968|162101.9|161971.9|162096.9|161966.9|31
1652117190000|2022-05-09 17:26:30|162098.1|161968.1|162098.4|161968.4|162101|161971|162097.7|161967.7|22
1652117200000|2022-05-09 17:26:40|162099.3|161969.3|162099.1|161969.1|162101.2|161971.2|162098.5|161968.5|24
1652117210000|2022-05-09 17:26:50|162099.2|161969.2|162101.5|161971.5|162102.8|161972.8|162097.6|161967.6|27
1652117220000|2022-05-09 17:27:00|162101.3|161971.3|162090.1|161960.1|162102.1|161972.1|162089.2|161959.2|35
1652117230000|2022-05-09 17:27:10|162089.4|161959.4|162088.4|161958.4|162091.2|161961.2|162086.2|161956.2|34
1652117240000|2022-05-09 17:27:20|162087.7|161957.7|162094.1|161964.1|162095.6|161965.6|162086.9|161956.9|25
1652117250000|2022-05-09 17:27:30|162093.8|161963.8|162090.6|161960.6|162094.6|161964.6|162077.5|161947.5|30
1652117260000|2022-05-09 17:27:40|162091.9|161961.9|162093.3|161963.3|162094.6|161964.6|162090.5|161960.5|29
1652117270000|2022-05-09 17:27:50|162091.5|161961.5|162092.8|161962.8|162094|161964|162084.2|161954.2|31
1652117280000|2022-05-09 17:28:00|162091.8|161961.8|162099|161969|162099.5|161969.5|162091.8|161961.8|31
1652117290000|2022-05-09 17:28:10|162098.9|161968.9|162105.4|161975.4|162107.7|161977.7|162098.9|161968.9|33
1652117300000|2022-05-09 17:28:20|162102.2|161972.2|162097.7|161967.7|162103.4|161973.4|162094|161964|30
1652117310000|2022-05-09 17:28:30|162099.7|161969.7|162089.5|161959.5|162099.7|161969.7|162089.5|161959.5|26
1652117320000|2022-05-09 17:28:40|162087.3|161957.3|162094.7|161964.7|162096.2|161966.2|162086.3|161956.3|36
1652117330000|2022-05-09 17:28:50|162095|161965|162095|161965|162097.1|161967.1|162089.1|161959.1|37
1652117340000|2022-05-09 17:29:00|162095.1|161965.1|162088.6|161958.6|162096.2|161966.2|162088.4|161958.4|36
1652117350000|2022-05-09 17:29:10|162093.7|161963.7|162098.3|161968.3|162100.7|161970.7|162093.7|161963.7|32
1652117360000|2022-05-09 17:29:20|162100.4|161970.4|162078.4|161948.4|162100.4|161970.4|162076.4|161946.4|35
1652117370000|2022-05-09 17:29:30|162085.2|161955.2|162092.2|161962.2|162096.2|161966.2|162065.3|161935.3|36
1652117380000|2022-05-09 17:29:40|162088|161958|162078.6|161948.6|162090.8|161960.8|162075.8|161945.8|26
1652117390000|2022-05-09 17:29:50|162082.9|161952.9|162082.6|161952.6|162088.7|161958.7|162078.3|161948.3|27
1652117400000|2022-05-09 17:30:00|162087|161957|162082.9|161952.9|162096.5|161966.5|162077.2|161947.2|35
1652117410000|2022-05-09 17:30:10|162080|161950|162075.5|161945.5|162084|161954|162073.8|161943.8|34
1652117420000|2022-05-09 17:30:20|162075.2|161945.2|162076.4|161946.4|162078.7|161948.7|162075.2|161945.2|23
1652117430000|2022-05-09 17:30:30|162077.1|161947.1|162063.4|161933.4|162079.7|161949.7|162063.4|161933.4|24
1652117440000|2022-05-09 17:30:40|162066.4|161936.4|162058.2|161928.2|162067.1|161937.1|162057.9|161927.9|31
1652117450000|2022-05-09 17:30:50|162055.2|161925.2|162053.8|161923.8|162056.8|161926.8|162053.6|161923.6|29
1652117460000|2022-05-09 17:31:00|162052.8|161922.8|162054.7|161924.7|162057.7|161927.7|162052.5|161922.5|31
1652117470000|2022-05-09 17:31:10|162055.4|161925.4|162059.7|161929.7|162059.7|161929.7|162045.3|161915.3|33
1652117480000|2022-05-09 17:31:20|162055.2|161925.2|162056.5|161926.5|162057.9|161927.9|162053.6|161923.6|31
1652117490000|2022-05-09 17:31:30|162055.5|161925.5|162056.2|161926.2|162056.7|161926.7|162054.2|161924.2|22
1652117500000|2022-05-09 17:31:40|162056.7|161926.7|162077.9|161947.9|162079.1|161949.1|162056.6|161926.6|24
1652117510000|2022-05-09 17:31:50|162080.1|161950.1|162077|161947|162080.1|161950.1|162074.9|161944.9|11
1652117520000|2022-05-09 17:32:00|162077.7|161947.7|162102|161972|162102.2|161972.2|162076.4|161946.4|30
1652117530000|2022-05-09 17:32:10|162104.4|161974.4|162101.5|161971.5|162104.4|161974.4|162095.8|161965.8|28
1652117540000|2022-05-09 17:32:20|162100.3|161970.3|162100.9|161970.9|162108.3|161978.3|162099.3|161969.3|33
1652117550000|2022-05-09 17:32:30|162100.7|161970.7|162106.4|161976.4|162107|161977|162100.7|161970.7|25
1652117560000|2022-05-09 17:32:40|162106.9|161976.9|162108.3|161978.3|162108.9|161978.9|162105.4|161975.4|20
1652117570000|2022-05-09 17:32:50|162107.9|161977.9|162201.9|162071.9|162204.3|162074.3|162107.6|161977.6|26
1652117580000|2022-05-09 17:33:00|162204.2|162074.2|162285.8|162155.8|162285.8|162155.8|162204.2|162074.2|30
1652117590000|2022-05-09 17:33:10|162283.4|162153.4|162283.9|162153.9|162283.9|162153.9|162279.8|162149.8|17
1652117600000|2022-05-09 17:33:20|162282.5|162152.5|162272.6|162142.6|162282.5|162152.5|162267.9|162137.9|19
1652117610000|2022-05-09 17:33:30|162272.4|162142.4|162268.8|162138.8|162275.1|162145.1|162267|162137|18
1652117620000|2022-05-09 17:33:40|162270.2|162140.2|162268.9|162138.9|162270.2|162140.2|162267|162137|12
1652117630000|2022-05-09 17:33:50|162270.6|162140.6|162268.8|162138.8|162270.6|162140.6|162266|162136|11
1652117640000|2022-05-09 17:34:00|162269.4|162139.4|162262.5|162132.5|162270.7|162140.7|162261.2|162131.2|18
1652117650000|2022-05-09 17:34:10|162259.3|162129.3|162266.3|162136.3|162266.3|162136.3|162259.3|162129.3|13
1652117660000|2022-05-09 17:34:20|162269|162139|162267.5|162137.5|162269.3|162139.3|162265.7|162135.7|17
1652117670000|2022-05-09 17:34:30|162266.7|162136.7|162271.5|162141.5|162273.1|162143.1|162261.8|162131.8|20
1652117680000|2022-05-09 17:34:40|162271.6|162141.6|162267.9|162137.9|162276.2|162146.2|162264.8|162134.8|20
1652117690000|2022-05-09 17:34:50|162268.4|162138.4|162278.1|162148.1|162279.6|162149.6|162268.4|162138.4|24
1652117700000|2022-05-09 17:35:00|162278.6|162148.6|162311.1|162181.1|162314.4|162184.4|162275|162145|28
1652117710000|2022-05-09 17:35:10|162311.6|162181.6|162327|162197|162328|162198|162308.5|162178.5|32
1652117720000|2022-05-09 17:35:20|162326.8|162196.8|162327.5|162197.5|162327.7|162197.7|162325.6|162195.6|18
1652117730000|2022-05-09 17:35:30|162325.9|162195.9|162329.2|162199.2|162339.4|162209.4|162325.7|162195.7|23
1652117740000|2022-05-09 17:35:40|162329.5|162199.5|162334.4|162204.4|162334.4|162204.4|162328.8|162198.8|24
1652117750000|2022-05-09 17:35:50|162334.5|162204.5|162346.2|162216.2|162347.5|162217.5|162333.1|162203.1|13
1652117760000|2022-05-09 17:36:00|162348.4|162218.4|162403.4|162273.4|162403.6|162273.6|162348.4|162218.4|35
1652117770000|2022-05-09 17:36:10|162404|162274|162373.9|162243.9|162475.1|162345.1|162373.9|162243.9|39
1652117780000|2022-05-09 17:36:20|162378.5|162248.5|162373.9|162243.9|162382.4|162252.4|162372.5|162242.5|38
1652117790000|2022-05-09 17:36:30|162376.8|162246.8|162311.9|162181.9|162376.8|162246.8|162300.9|162170.9|31
1652117800000|2022-05-09 17:36:40|162310.7|162180.7|162307.6|162177.6|162310.7|162180.7|162306.9|162176.9|35
1652117810000|2022-05-09 17:36:50|162307.3|162177.3|162304.7|162174.7|162311.5|162181.5|162303.2|162173.2|31
1652117820000|2022-05-09 17:37:00|162307|162177|162310.5|162180.5|162311.8|162181.8|162303.6|162173.6|30
1652117830000|2022-05-09 17:37:10|162311.9|162181.9|162307.6|162177.6|162311.9|162181.9|162304.6|162174.6|18
1652117840000|2022-05-09 17:37:20|162307.5|162177.5|162387.6|162257.6|162397.9|162267.9|162307.2|162177.2|25
1652117850000|2022-05-09 17:37:30|162389.3|162259.3|162443.7|162313.7|162453.7|162323.7|162389.3|162259.3|36
1652117860000|2022-05-09 17:37:40|162446.6|162316.6|162431.2|162301.2|162471.7|162341.7|162430.2|162300.2|40
1652117870000|2022-05-09 17:37:50|162441.4|162311.4|162427.4|162297.4|162445|162315|162425.6|162295.6|38
1652117880000|2022-05-09 17:38:00|162427.2|162297.2|162438.7|162308.7|162447|162317|162423.3|162293.3|39
1652117890000|2022-05-09 17:38:10|162440.8|162310.8|162445|162315|162480.5|162350.5|162438.7|162308.7|40
1652117900000|2022-05-09 17:38:20|162449.2|162319.2|162450.4|162320.4|162452.9|162322.9|162449.2|162319.2|34
1652117910000|2022-05-09 17:38:30|162450.5|162320.5|162445.9|162315.9|162451.8|162321.8|162444.2|162314.2|36
1652117920000|2022-05-09 17:38:40|162445.7|162315.7|162448.6|162318.6|162452.5|162322.5|162445|162315|33
1652117930000|2022-05-09 17:38:50|162448.1|162318.1|162437.5|162307.5|162455|162325|162435.8|162305.8|40
1652117940000|2022-05-09 17:39:00|162438.4|162308.4|162422.3|162292.3|162439.4|162309.4|162416.4|162286.4|39
1652117950000|2022-05-09 17:39:10|162422.1|162292.1|162380.4|162250.4|162423.2|162293.2|162374.7|162244.7|33
1652117960000|2022-05-09 17:39:20|162380|162250|162384.4|162254.4|162384.4|162254.4|162362.8|162232.8|40
1652117970000|2022-05-09 17:39:30|162383.4|162253.4|162384.8|162254.8|162393|162263|162376.8|162246.8|37
1652117980000|2022-05-09 17:39:40|162381.9|162251.9|162416.9|162286.9|162436.4|162306.4|162381.9|162251.9|38
1652117990000|2022-05-09 17:39:50|162417.6|162287.6|162382.7|162252.7|162419.4|162289.4|162374.9|162244.9|38
1652118000000|2022-05-09 17:40:00|162381.3|162251.3|162393.5|162263.5|162396.3|162266.3|162381.3|162251.3|39
1652118010000|2022-05-09 17:40:10|162392.1|162262.1|162389|162259|162397.4|162267.4|162385.7|162255.7|38
1652118020000|2022-05-09 17:40:20|162389.8|162259.8|162378.3|162248.3|162395.9|162265.9|162376.2|162246.2|36
1652118030000|2022-05-09 17:40:30|162377.7|162247.7|162375.5|162245.5|162380.8|162250.8|162372.1|162242.1|34
1652118040000|2022-05-09 17:40:40|162375|162245|162376|162246|162378.4|162248.4|162375|162245|34
1652118050000|2022-05-09 17:40:50|162376.2|162246.2|162385.8|162255.8|162385.8|162255.8|162360|162230|36
1652118060000|2022-05-09 17:41:00|162383.6|162253.6|162312.9|162182.9|162385.8|162255.8|162307.3|162177.3|39
1652118070000|2022-05-09 17:41:10|162313.5|162183.5|162306.5|162176.5|162314.7|162184.7|162289.7|162159.7|36
1652118080000|2022-05-09 17:41:20|162306.3|162176.3|162319.4|162189.4|162330.1|162200.1|162305.4|162175.4|40
1652118090000|2022-05-09 17:41:30|162320.1|162190.1|162320.4|162190.4|162324|162194|162317.8|162187.8|38
1652118100000|2022-05-09 17:41:40|162301.5|162171.5|162310|162180|162313.8|162183.8|162299.4|162169.4|38
1652118110000|2022-05-09 17:41:50|162311|162181|162217.4|162087.4|162311|162181|162212.1|162082.1|37
1652118120000|2022-05-09 17:42:00|162214.3|162084.3|162213.6|162083.6|162222.8|162092.8|162168.6|162038.6|38
1652118130000|2022-05-09 17:42:10|162208.8|162078.8|162210.4|162080.4|162219.8|162089.8|162205.3|162075.3|21
1652118140000|2022-05-09 17:42:20|162212.7|162082.7|162221.3|162091.3|162223.7|162093.7|162212.7|162082.7|36
1652118150000|2022-05-09 17:42:30|162222.8|162092.8|162215.3|162085.3|162222.8|162092.8|162210.5|162080.5|28
1652118160000|2022-05-09 17:42:40|162213.4|162083.4|162186|162056|162222.7|162092.7|162170.8|162040.8|31
1652118170000|2022-05-09 17:42:50|162186.6|162056.6|162211.4|162081.4|162215|162085|162186.6|162056.6|32
1652118180000|2022-05-09 17:43:00|162208.5|162078.5|162200.2|162070.2|162210.8|162080.8|162200.2|162070.2|29
1652118190000|2022-05-09 17:43:10|162179.4|162049.4|162168.1|162038.1|162179.4|162049.4|162152.1|162022.1|37
1652118200000|2022-05-09 17:43:20|162167.9|162037.9|162209.5|162079.5|162210.4|162080.4|162167.9|162037.9|35
1652118210000|2022-05-09 17:43:30|162207.9|162077.9|162204.9|162074.9|162209.6|162079.6|162204.3|162074.3|25
1652118220000|2022-05-09 17:43:40|162204.6|162074.6|162208.7|162078.7|162208.7|162078.7|162200.4|162070.4|25
1652118230000|2022-05-09 17:43:50|162210.6|162080.6|162206.4|162076.4|162213.9|162083.9|162204.8|162074.8|32
1652118240000|2022-05-09 17:44:00|162206.2|162076.2|162203.7|162073.7|162209.1|162079.1|162202.1|162072.1|34
1652118250000|2022-05-09 17:44:10|162203.6|162073.6|162214|162084|162215.5|162085.5|162203.6|162073.6|34
1652118260000|2022-05-09 17:44:20|162215|162085|162205.5|162075.5|162215.6|162085.6|162205.5|162075.5|26
1652118270000|2022-05-09 17:44:30|162207.3|162077.3|162162.4|162032.4|162207.3|162077.3|162160.5|162030.5|33
1652118280000|2022-05-09 17:44:40|162162.3|162032.3|162174.6|162044.6|162184|162054|162162.3|162032.3|38
1652118290000|2022-05-09 17:44:50|162176.3|162046.3|162162|162032|162176.9|162046.9|162161.2|162031.2|27
1652118300000|2022-05-09 17:45:00|162162.7|162032.7|162165.2|162035.2|162170|162040|162159.5|162029.5|30
1652118310000|2022-05-09 17:45:10|162166.9|162036.9|162208.4|162078.4|162209.1|162079.1|162163.2|162033.2|34
1652118320000|2022-05-09 17:45:20|162207.9|162077.9|162212.4|162082.4|162212.4|162082.4|162204|162074|34
1652118330000|2022-05-09 17:45:30|162211.8|162081.8|162210.1|162080.1|162215.4|162085.4|162206.6|162076.6|33
1652118340000|2022-05-09 17:45:40|162207.4|162077.4|162208.5|162078.5|162212.7|162084.4|162174.4|162068.8|35
1652118350000|2022-05-09 17:45:50|162209.2|162079.2|162214.3|162084.3|162216|162086|162209|162079|33
1652118360000|2022-05-09 17:46:00|162214.2|162084.2|162211.1|162081.1|162219.5|162089.5|162211.1|162081.1|36
1652118370000|2022-05-09 17:46:10|162211.2|162081.2|162217.1|162087.1|162219.2|162089.2|162211.2|162081.2|33
1652118380000|2022-05-09 17:46:20|162216.2|162086.2|162216.7|162086.7|162219.2|162089.2|162210.6|162080.6|39
1652118390000|2022-05-09 17:46:30|162215.8|162085.8|162209.5|162079.5|162217.9|162087.9|162207.7|162077.7|36
1652118400000|2022-05-09 17:46:40|162211.2|162081.2|162224.5|162094.5|162226.8|162096.8|162210.7|162080.7|35
1652118410000|2022-05-09 17:46:50|162225.4|162095.4|162241|162111|162246.1|162147.3|162220.5|162090.5|38
1652118420000|2022-05-09 17:47:00|162242.8|162112.8|162343|162213|162343.8|162230.8|162241.5|162111.5|37
1652118430000|2022-05-09 17:47:10|162344.1|162214.1|162318.4|162188.4|162348|162218|162307.4|162177.4|36
1652118440000|2022-05-09 17:47:20|162318.7|162188.7|162306.6|162176.6|162319|162189|162303.1|162173.1|31
1652118450000|2022-05-09 17:47:30|162305.8|162175.8|162275.6|162145.6|162311.8|162181.8|162268.5|162138.5|36
1652118460000|2022-05-09 17:47:40|162275.4|162145.4|162244.8|162114.8|162288.4|162158.4|162232.8|162102.8|35
1652118470000|2022-05-09 17:47:50|162246|162116|162229.8|162099.8|162247.4|162117.4|162229.8|162099.8|27
1652118480000|2022-05-09 17:48:00|162229.5|162099.5|162237.5|162107.5|162238.1|162108.1|162226.2|162096.2|30
1652118490000|2022-05-09 17:48:10|162228|162098|162240.7|162110.7|162242.3|162112.3|162224.9|162094.9|34
1652118500000|2022-05-09 17:48:20|162247.7|162117.7|162255.9|162125.9|162258.2|162128.2|162244.4|162114.4|39
1652118510000|2022-05-09 17:48:30|162256.6|162126.6|162257.7|162127.7|162257.7|162127.7|162254.1|162124.1|31
1652118520000|2022-05-09 17:48:40|162257.4|162127.4|162276.5|162146.5|162278.1|162148.1|162255.5|162125.5|31
1652118530000|2022-05-09 17:48:50|162277.1|162147.1|162277.5|162147.5|162280.9|162150.9|162274.2|162144.2|33
1652118540000|2022-05-09 17:49:00|162278.1|162148.1|162329.6|162199.6|162329.6|162199.6|162274.9|162144.9|30
1652118550000|2022-05-09 17:49:10|162319.6|162189.6|162325.8|162195.8|162330.1|162200.1|162319.6|162189.6|26
1652118560000|2022-05-09 17:49:20|162324.8|162194.8|162330.1|162200.1|162331.1|162201.1|162319.9|162189.9|20
1652118570000|2022-05-09 17:49:30|162331.1|162201.1|162323.9|162233.9|162343.6|162238.8|162312.6|162197.3|34
1652118580000|2022-05-09 17:49:40|162323.4|162233.4|162322.3|162232.3|162325.7|162235.7|162316.4|162226.4|35
1652118590000|2022-05-09 17:49:50|162319.4|162229.4|162324.3|162234.3|162325.8|162235.8|162313.9|162223.9|33
1652118600000|2022-05-09 17:50:00|162325.2|162235.2|162323.4|162233.4|162326.9|162236.9|162323|162233|31
1652118610000|2022-05-09 17:50:10|162323.9|162233.9|162327.4|162237.4|162327.4|162237.4|162316.4|162226.4|28
1652118620000|2022-05-09 17:50:20|162326.7|162236.7|162325.5|162235.5|162326.7|162236.7|162317.9|162227.9|31
1652118630000|2022-05-09 17:50:30|162325.6|162235.6|162327.9|162237.9|162339.2|162249.2|162325.2|162235.2|31
1652118640000|2022-05-09 17:50:40|162327.1|162237.1|162326.9|162236.9|162328.2|162238.2|162323.8|162233.8|34
1652118650000|2022-05-09 17:50:50|162326.7|162236.7|162330.4|162240.4|162331.5|162241.5|162326.7|162236.7|29
1652118660000|2022-05-09 17:51:00|162331.8|162241.8|162429|162299|162434.9|162304.9|162331.8|162241.8|38
1652118670000|2022-05-09 17:51:10|162428.8|162298.8|162424.9|162294.9|162448.3|162318.3|162418.9|162288.9|35
1652118680000|2022-05-09 17:51:20|162425.5|162295.5|162411.3|162281.3|162430.5|162300.5|162411.3|162281.3|29
1652118690000|2022-05-09 17:51:30|162409.7|162279.7|162433.5|162303.5|162433.5|162303.5|162409.7|162279.7|32
1652118700000|2022-05-09 17:51:40|162428.7|162298.7|162413.7|162323.7|162436.2|162324.7|162411.6|162298.7|34
1652118710000|2022-05-09 17:51:50|162413.6|162323.6|162417.4|162327.4|162420|162330|162413.6|162323.6|25
1652118720000|2022-05-09 17:52:00|162417.5|162327.5|162422.1|162332.1|162426.9|162336.9|162417.5|162327.5|25
1652118730000|2022-05-09 17:52:10|162426.1|162336.1|162426.4|162336.4|162426.7|162336.7|162423.1|162333.1|28
1652118740000|2022-05-09 17:52:20|162426.5|162336.5|162423.8|162333.8|162427.2|162337.2|162421.1|162331.1|27
1652118750000|2022-05-09 17:52:30|162424.1|162334.1|162432|162342|162433.9|162343.9|162421.7|162331.7|31
1652118760000|2022-05-09 17:52:40|162432.4|162342.4|162434|162344|162434.8|162344.8|162426.8|162336.8|20
1652118770000|2022-05-09 17:52:50|162434.1|162344.1|162492|162362|162543.6|162413.6|162432.5|162342.5|30
1652118780000|2022-05-09 17:53:00|162493.3|162363.3|162484.9|162354.9|162493.3|162363.3|162482.4|162352.4|33
1652118790000|2022-05-09 17:53:10|162484.1|162354.1|162479.8|162349.8|162484.1|162354.1|162474.3|162344.3|33
1652118800000|2022-05-09 17:53:20|162480.4|162350.4|162463.8|162333.8|162480.4|162350.4|162463.5|162333.5|28
1652118810000|2022-05-09 17:53:30|162463|162333|162470.5|162340.5|162470.5|162340.5|162462.5|162332.5|26
1652118820000|2022-05-09 17:53:40|162469.7|162339.7|162480.2|162350.2|162496.5|162366.5|162468.6|162338.6|33
1652118830000|2022-05-09 17:53:50|162482|162352|162486.7|162356.7|162492.9|162362.9|162482|162352|32
1652118840000|2022-05-09 17:54:00|162486.9|162356.9|162493.4|162363.4|162515.2|162385.2|162482.6|162352.6|29
1652118850000|2022-05-09 17:54:10|162489.3|162359.3|162431.6|162301.6|162489.3|162359.3|162410.7|162280.7|37
1652118860000|2022-05-09 17:54:20|162428.8|162298.8|162402.2|162272.2|162430.1|162300.1|162398.3|162268.3|36
1652118870000|2022-05-09 17:54:30|162401.6|162271.6|162358.2|162228.2|162402.4|162272.4|162346.9|162216.9|32
1652118880000|2022-05-09 17:54:40|162358.4|162228.4|162340.4|162210.4|162361.8|162231.8|162333|162203|38
1652118890000|2022-05-09 17:54:50|162342.5|162212.5|162340.1|162210.1|162348.7|162218.7|162336.4|162206.4|27
1652118900000|2022-05-09 17:55:00|162339.9|162209.9|162348.1|162218.1|162362.2|162232.2|162339.9|162209.9|34
1652118910000|2022-05-09 17:55:10|162349.4|162219.4|162348.1|162218.1|162354.7|162224.7|162347.4|162217.4|28
1652118920000|2022-05-09 17:55:20|162347.6|162217.6|162343.8|162213.8|162349.9|162219.9|162337.8|162207.8|30
1652118930000|2022-05-09 17:55:30|162337.4|162207.4|162294|162164|162343|162213|162290.2|162160.2|32
1652118940000|2022-05-09 17:55:40|162294.2|162164.2|162317.1|162187.1|162317.1|162187.1|162292.5|162162.5|31
1652118950000|2022-05-09 17:55:50|162315.4|162185.4|162313.5|162183.5|162316.4|162186.4|162300.7|162170.7|23
1652118960000|2022-05-09 17:56:00|162312.6|162182.6|162308.4|162178.4|162315.6|162185.6|162305|162175|26
1652118970000|2022-05-09 17:56:10|162310.2|162180.2|162321.6|162191.6|162323.3|162193.3|162305.3|162175.3|30
1652118980000|2022-05-09 17:56:20|162323.1|162193.1|162306.6|162176.6|162323.4|162193.4|162306.6|162176.6|32
1652118990000|2022-05-09 17:56:30|162308.4|162178.4|162299|162169|162308.4|162178.4|162288.8|162158.8|23
1652119000000|2022-05-09 17:56:40|162298.1|162168.1|162313.2|162183.2|162315.5|162185.5|162297|162167|26
1652119010000|2022-05-09 17:56:50|162313|162183|162289.5|162159.5|162316.3|162186.3|162282.2|162152.2|26
1652119020000|2022-05-09 17:57:00|162283.8|162153.8|162295|162165|162297|162167|162282.6|162152.6|28
1652119030000|2022-05-09 17:57:10|162296.1|162166.1|162178.9|162048.9|162301.7|162171.7|162169.8|162039.8|30
1652119040000|2022-05-09 17:57:20|162175.2|162045.2|162158.1|162028.1|162187.2|162057.2|162145.9|162015.9|33
1652119050000|2022-05-09 17:57:30|162158.7|162028.7|162156|162026|162162.3|162032.3|162152.7|162022.7|26
1652119060000|2022-05-09 17:57:40|162157.9|162027.9|162161.3|162031.3|162184.9|162054.9|162157.7|162027.7|28
1652119070000|2022-05-09 17:57:50|162159.9|162029.9|162159.6|162029.6|162165.4|162035.4|162158|162028|21
1652119080000|2022-05-09 17:58:00|162160.7|162030.7|162157.2|162027.2|162164.4|162034.4|162157.2|162027.2|14
1652119090000|2022-05-09 17:58:10|162156.1|162026.1|162160.5|162030.5|162160.5|162030.5|162155.2|162025.2|29
1652119100000|2022-05-09 17:58:20|162160|162030|162161.9|162031.9|162162.6|162032.6|162160|162030|12
1652119110000|2022-05-09 17:58:30|162161.7|162031.7|162157.7|162027.7|162163.4|162033.4|162157.2|162027.2|14
1652119120000|2022-05-09 17:58:40|162159.1|162029.1|162153.2|162023.2|162162.9|162032.9|162153.2|162023.2|16
1652119130000|2022-05-09 17:58:50|162161|162031|162158.2|162028.2|162161.2|162031.2|162151.1|162021.1|29
1652119140000|2022-05-09 17:59:00|162159|162029|162156.7|162026.7|162159.3|162029.3|162153.4|162023.4|24
1652119150000|2022-05-09 17:59:10|162152.5|162022.5|162149.8|162019.8|162152.6|162022.6|162143.3|162013.3|26
1652119160000|2022-05-09 17:59:20|162150.3|162020.3|162152.3|162022.3|162153.1|162023.1|162147.7|162017.7|23
1652119170000|2022-05-09 17:59:30|162152.5|162022.5|162150|162020|162157|162027|162148.9|162018.9|20
1652119180000|2022-05-09 17:59:40|162150.1|162020.1|162147.1|162017.1|162150.2|162020.2|162142.5|162012.5|29
1652119190000|2022-05-09 17:59:50|162145.6|162015.6|162147.9|162017.9|162147.9|162017.9|162145.2|162015.2|19
1652119200000|2022-05-09 18:00:00|162147.5|162017.5|162140|162010|162147.6|162017.6|162140|162010|21
1652119210000|2022-05-09 18:00:10|162140.3|162010.3|162172.6|162042.6|162176.5|162046.5|162137.2|162007.2|31
1652119220000|2022-05-09 18:00:20|162177.3|162047.3|162161.7|162031.7|162182.9|162052.9|162161.7|162031.7|32
1652119230000|2022-05-09 18:00:30|162159.4|162029.4|162156|162026|162159.4|162029.4|162154.1|162024.1|23
1652119240000|2022-05-09 18:00:40|162156.1|162026.1|162162.8|162032.8|162167.2|162037.2|162156|162026|21
1652119250000|2022-05-09 18:00:50|162161.6|162031.6|162152.3|162022.3|162161.8|162031.8|162150.2|162020.2|21
1652119260000|2022-05-09 18:01:00|162151.8|162021.8|162152.6|162022.6|162159.9|162029.9|162132.2|162002.2|27
1652119270000|2022-05-09 18:01:10|162152|162022|162152.2|162022.2|162152.2|162022.2|162146.1|162016.1|10
1652119280000|2022-05-09 18:01:20|162145.5|162015.5|162138.4|162008.4|162160.5|162030.5|162137.9|162007.9|32
1652119290000|2022-05-09 18:01:30|162146.9|162016.9|162160.3|162030.3|162161.5|162031.5|162138.8|162008.8|34
1652119300000|2022-05-09 18:01:40|162158.2|162028.2|162158.7|162028.7|162160.9|162030.9|162153.9|162023.9|20
1652119310000|2022-05-09 18:01:50|162157.8|162027.8|162148.3|162018.3|162159.7|162029.7|162142.7|162012.7|27
1652119320000|2022-05-09 18:02:00|162149.6|162019.6|162142.7|162012.7|162150|162020|162142.7|162012.7|23
1652119330000|2022-05-09 18:02:10|162142.2|162012.2|162148.6|162018.6|162152.7|162022.7|162129.5|161999.5|28
1652119340000|2022-05-09 18:02:20|162148.5|162018.5|162140.4|162010.4|162148.5|162018.5|162135.4|162005.4|34
1652119350000|2022-05-09 18:02:30|162141.5|162011.5|162105.6|161975.6|162143.1|162013.1|162097.5|161967.5|33
1652119360000|2022-05-09 18:02:40|162106.1|161976.1|162099.3|161969.3|162106.7|161976.7|162099.2|161969.2|22
1652119370000|2022-05-09 18:02:50|162097.9|161967.9|162114|161984|162119.3|161989.3|162097.6|161967.6|26
1652119380000|2022-05-09 18:03:00|162115.4|161985.4|162115.9|161985.9|162120.9|161990.9|162114.7|161984.7|20
1652119390000|2022-05-09 18:03:10|162113.7|161983.7|162112.6|161982.6|162116.7|161986.7|162111.9|161981.9|24
1652119400000|2022-05-09 18:03:20|162112.1|161982.1|162115.1|161985.1|162125.2|161995.2|162109|161979|27
1652119410000|2022-05-09 18:03:30|162121.7|161991.7|162122.4|161992.4|162128.8|161998.8|162119.5|161989.5|29
1652119420000|2022-05-09 18:03:40|162121.5|161991.5|162128.1|161998.1|162150|162020|162119.5|161989.5|30
1652119430000|2022-05-09 18:03:50|162124.7|161994.7|162134.2|162004.2|162139.7|162009.7|162123.7|161993.7|26
1652119440000|2022-05-09 18:04:00|162131.2|162001.2|162134.3|162004.3|162145.1|162015.1|162125.9|161995.9|30
1652119450000|2022-05-09 18:04:10|162134|162004|162138.5|162008.5|162141.5|162011.5|162128.5|161998.5|24
1652119460000|2022-05-09 18:04:20|162139.2|162009.2|162135.1|162005.1|162143.1|162013.1|162134.5|162004.5|22
1652119470000|2022-05-09 18:04:30|162134.6|162004.6|162141.3|162011.3|162145.9|162015.9|162133.5|162003.5|19
1652119480000|2022-05-09 18:04:40|162143.9|162013.9|162149.3|162019.3|162159.3|162029.3|162143.9|162013.9|25
1652119490000|2022-05-09 18:04:50|162148.5|162018.5|162187|162057|162212.8|162082.8|162148.5|162018.5|36
1652119500000|2022-05-09 18:05:00|162185.1|162055.1|162182.6|162052.6|162185.1|162055.1|162161.9|162031.9|39
1652119510000|2022-05-09 18:05:10|162183.2|162053.2|162171.5|162041.5|162184.3|162054.3|162165.5|162035.5|40
1652119520000|2022-05-09 18:05:20|162172.1|162042.1|162170.7|162040.7|162176.6|162046.6|162169.3|162039.3|29
1652119530000|2022-05-09 18:05:30|162169.9|162039.9|162168.3|162038.3|162178.7|162048.7|162164.1|162034.1|31
1652119540000|2022-05-09 18:05:40|162170.9|162040.9|162184.1|162054.1|162189.4|162059.4|162170.9|162040.9|35
1652119550000|2022-05-09 18:05:50|162183.4|162053.4|162159.4|162029.4|162183.7|162053.7|162158.6|162028.6|38
1652119560000|2022-05-09 18:06:00|162158.7|162028.7|162226.7|162096.7|162230.2|162100.2|162157.9|162027.9|32
1652119570000|2022-05-09 18:06:10|162230.8|162100.8|162187.9|162057.9|162232.6|162102.6|162185|162055|36
1652119580000|2022-05-09 18:06:20|162186.2|162056.2|162189.8|162059.8|162190.8|162060.8|162183|162053|24
1652119590000|2022-05-09 18:06:30|162189|162059|162207.2|162077.2|162207.2|162077.2|162187.9|162057.9|29
1652119600000|2022-05-09 18:06:40|162206.7|162076.7|162223.8|162093.8|162229.9|162099.9|162204.4|162074.4|35
1652119610000|2022-05-09 18:06:50|162230.7|162100.7|162222.1|162092.1|162230.7|162100.7|162220.2|162090.2|29
1652119620000|2022-05-09 18:07:00|162230.1|162100.1|162236.6|162106.6|162236.6|162106.6|162227.1|162097.1|24
1652119630000|2022-05-09 18:07:10|162234.4|162104.4|162237.6|162107.6|162237.6|162107.6|162216.4|162086.4|36
1652119640000|2022-05-09 18:07:20|162230.3|162100.3|162227.8|162097.8|162233.7|162103.7|162222|162092|34
1652119650000|2022-05-09 18:07:30|162229.9|162099.9|162228.1|162098.1|162230.4|162100.4|162220.7|162090.7|30
1652119660000|2022-05-09 18:07:40|162226.5|162096.5|162228.9|162098.9|162236.1|162106.1|162225.8|162095.8|25
1652119670000|2022-05-09 18:07:50|162229.9|162099.9|162226.3|162096.3|162231.5|162101.5|162215.3|162085.3|34
1652119680000|2022-05-09 18:08:00|162226.6|162096.6|162228.2|162098.2|162228.5|162098.5|162225.5|162095.5|22
1652119690000|2022-05-09 18:08:10|162227.3|162097.3|162226.1|162096.1|162229|162099|162226.1|162096.1|17
1652119700000|2022-05-09 18:08:20|162231.6|162101.6|162221.7|162091.7|162232.2|162102.2|162218.5|162088.5|26
1652119710000|2022-05-09 18:08:30|162221.6|162091.6|162223.5|162093.5|162225|162095|162220.3|162090.3|21
1652119720000|2022-05-09 18:08:40|162224.1|162094.1|162223|162093|162224.3|162094.3|162222.5|162092.5|11
1652119730000|2022-05-09 18:08:50|162222.4|162092.4|162226.2|162096.2|162227.6|162097.6|162222.4|162092.4|10
1652119740000|2022-05-09 18:09:00|162207.8|162117.8|162233.3|162103.3|162237.5|162117.8|162205.2|162102.9|23
1652119750000|2022-05-09 18:09:10|162233.5|162103.5|162216.1|162126.1|162236.6|162126.4|162213.2|162102.9|22
1652119760000|2022-05-09 18:09:20|162215.7|162125.7|162226.2|162096.2|162233.5|162129.6|162213.2|162096|25
1652119770000|2022-05-09 18:09:30|162228|162098|162223.1|162093.1|162231.9|162101.9|162221.5|162091.5|27
1652119780000|2022-05-09 18:09:40|162222.7|162092.7|162229.7|162099.7|162230.1|162100.1|162221.7|162091.7|29
1652119790000|2022-05-09 18:09:50|162229.6|162099.6|162230.5|162100.5|162241.8|162111.8|162229.6|162099.6|29
1652119800000|2022-05-09 18:10:00|162230.7|162100.7|162233.7|162103.7|162249|162119|162230.2|162100.2|35
1652119810000|2022-05-09 18:10:10|162233.6|162103.6|162235.8|162105.8|162236.6|162106.6|162232.9|162102.9|28
1652119820000|2022-05-09 18:10:20|162235.7|162105.7|162233.4|162103.4|162235.7|162105.7|162233.2|162103.2|28
1652119830000|2022-05-09 18:10:30|162229.7|162099.7|162237.4|162107.4|162238.7|162108.7|162227.7|162097.7|24
1652119840000|2022-05-09 18:10:40|162237.3|162107.3|162220.2|162090.2|162239.5|162109.5|162212.5|162082.5|34
1652119850000|2022-05-09 18:10:50|162220.4|162090.4|162223.8|162093.8|162224.8|162094.8|162220.4|162090.4|28
1652119860000|2022-05-09 18:11:00|162223.5|162093.5|162216.8|162086.8|162223.5|162093.5|162216.8|162086.8|29
1652119870000|2022-05-09 18:11:10|162216.5|162086.5|162210.1|162080.1|162217.7|162087.7|162210.1|162080.1|24
1652119880000|2022-05-09 18:11:20|162211|162081|162221.7|162091.7|162221.8|162091.8|162208.3|162078.3|24
1652119890000|2022-05-09 18:11:30|162221.3|162091.3|162221.9|162091.9|162222.7|162092.7|162219.8|162089.8|21
1652119900000|2022-05-09 18:11:40|162222|162092|162248.8|162118.8|162253.9|162123.9|162222|162092|32
1652119910000|2022-05-09 18:11:50|162248|162118|162236.8|162106.8|162254.2|162124.2|162234.5|162104.5|34
1652119920000|2022-05-09 18:12:00|162238.3|162108.3|162224|162094|162238.3|162108.3|162220.7|162090.7|33
1652119930000|2022-05-09 18:12:10|162223.9|162093.9|162221.1|162091.1|162224.8|162094.8|162220.7|162090.7|29
1652119940000|2022-05-09 18:12:20|162221.3|162091.3|162222|162092|162223.9|162093.9|162215.5|162085.5|30
1652119950000|2022-05-09 18:12:30|162221.5|162091.5|162228.4|162098.4|162228.4|162098.4|162221|162091|20
1652119960000|2022-05-09 18:12:40|162229.1|162099.1|162227.8|162097.8|162229.2|162099.2|162221.4|162091.4|26
1652119970000|2022-05-09 18:12:50|162223.8|162093.8|162177.2|162047.2|162223.8|162093.8|162172.5|162042.5|32
1652119980000|2022-05-09 18:13:00|162184.3|162054.3|162188.6|162058.6|162192.8|162062.8|162169.1|162039.1|37
1652119990000|2022-05-09 18:13:10|162190.7|162060.7|162183.9|162053.9|162190.8|162060.8|162176.4|162046.4|38
1652120000000|2022-05-09 18:13:20|162183.1|162053.1|162185.1|162055.1|162189.9|162059.9|162183.1|162053.1|35
1652120010000|2022-05-09 18:13:30|162189.9|162059.9|162198.5|162068.5|162198.8|162068.8|162189.9|162059.9|39
1652120020000|2022-05-09 18:13:40|162199.9|162069.9|162203.9|162073.9|162203.9|162073.9|162198|162068|35
1652120030000|2022-05-09 18:13:50|162204|162074|162203.3|162073.3|162205.4|162075.4|162202.5|162072.5|31
1652120040000|2022-05-09 18:14:00|162203.2|162073.2|162182.4|162092.4|162206|162094.2|162177.5|162073.1|34
1652120050000|2022-05-09 18:14:10|162182.3|162092.3|162207.6|162077.6|162209.1|162098|162180.4|162075.8|26
1652120060000|2022-05-09 18:14:20|162205.8|162075.8|162201.1|162071.1|162206.8|162076.8|162201|162071|24
1652120070000|2022-05-09 18:14:30|162205|162075|162207.4|162077.4|162209|162079|162201.4|162071.4|25
1652120080000|2022-05-09 18:14:40|162205.6|162075.6|162205|162075|162208.4|162078.4|162202.7|162072.7|30
1652120090000|2022-05-09 18:14:50|162204.1|162074.1|162206.4|162076.4|162206.6|162076.6|162202.1|162072.1|27
1652120100000|2022-05-09 18:15:00|162206.2|162076.2|162197.9|162067.9|162206.5|162076.5|162183.4|162053.4|38
1652120110000|2022-05-09 18:15:10|162198|162068|162200.8|162070.8|162203.9|162073.9|162193.8|162063.8|31
1652120120000|2022-05-09 18:15:20|162201.7|162071.7|162205.4|162075.4|162207.7|162077.7|162198.4|162068.4|29
1652120130000|2022-05-09 18:15:30|162205.3|162075.3|162193|162063|162205.5|162075.5|162188.1|162058.1|31
1652120140000|2022-05-09 18:15:40|162192.9|162062.9|162190.3|162060.3|162199.8|162069.8|162179.7|162049.7|37
1652120150000|2022-05-09 18:15:50|162191.8|162061.8|162198.4|162068.4|162198.4|162068.4|162189.5|162059.5|33
1652120160000|2022-05-09 18:16:00|162198.5|162068.5|162185.9|162055.9|162199.4|162069.4|162184.4|162054.4|30
1652120170000|2022-05-09 18:16:10|162185.2|162055.2|162168.5|162038.5|162185.2|162055.2|162136.8|162006.8|40
1652120180000|2022-05-09 18:16:20|162166.4|162036.4|162163.1|162033.1|162166.4|162036.4|162161.3|162031.3|32
1652120190000|2022-05-09 18:16:30|162162.1|162032.1|162167.3|162037.3|162168.9|162038.9|162151.6|162021.6|32
1652120200000|2022-05-09 18:16:40|162165.3|162035.3|162161.9|162031.9|162166.7|162036.7|162161.4|162031.4|35
1652120210000|2022-05-09 18:16:50|162162|162032|162139.2|162009.2|162162.3|162032.3|162139.2|162009.2|31
1652120220000|2022-05-09 18:17:00|162134|162004|162134.2|162004.2|162140.1|162010.1|162130.2|162000.2|31
1652120230000|2022-05-09 18:17:10|162134.9|162004.9|162164.8|162034.8|162177.6|162047.6|162134.9|162004.9|37
1652120240000|2022-05-09 18:17:20|162158|162028|162151.2|162021.2|162166|162036|162145.8|162015.8|34
1652120250000|2022-05-09 18:17:30|162144.7|162014.7|162151.6|162021.6|162162.7|162032.7|162141.8|162011.8|37
1652120260000|2022-05-09 18:17:40|162152|162022|162164.2|162034.2|162165.1|162035.1|162151.2|162021.2|32
1652120270000|2022-05-09 18:17:50|162164|162034|162153.8|162023.8|162178.9|162048.9|162153.1|162023.1|34
1652120280000|2022-05-09 18:18:00|162155.4|162025.4|162156.4|162026.4|162159.5|162029.5|162150.7|162020.7|32
1652120290000|2022-05-09 18:18:10|162156.2|162026.2|162150.7|162020.7|162157.5|162027.5|162135.4|162005.4|33
1652120300000|2022-05-09 18:18:20|162149.9|162019.9|162138.7|162008.7|162151.3|162021.3|162136.8|162006.8|38
1652120310000|2022-05-09 18:18:30|162137.6|162007.6|162136.6|162006.6|162142.1|162012.1|162135.1|162005.1|34
1652120320000|2022-05-09 18:18:40|162137.1|162007.1|162066.7|161936.7|162140|162010|162066.6|161936.6|36
1652120330000|2022-05-09 18:18:50|162070|161940|162076.7|161946.7|162078|161948|162061.7|161931.7|36
1652120340000|2022-05-09 18:19:00|162075|161945|162081.1|161951.1|162085.3|161955.3|162072.4|161942.4|36
1652120350000|2022-05-09 18:19:10|162080.8|161950.8|162090.1|161960.1|162090.1|161960.1|162079.8|161949.8|25
1652120360000|2022-05-09 18:19:20|162091.4|161961.4|162112.8|161982.8|162112.8|161982.8|162089.5|161959.5|27
1652120370000|2022-05-09 18:19:30|162120.2|161990.2|162147.4|162017.4|162149.8|162019.8|162118.6|161988.6|33
1652120380000|2022-05-09 18:19:40|162147.3|162017.3|162147.8|162017.8|162150.7|162020.7|162145.6|162015.6|26
1652120390000|2022-05-09 18:19:50|162147.7|162017.7|162147|162017|162149.7|162019.7|162145.3|162015.3|22
1652120400000|2022-05-09 18:20:00|162147.3|162017.3|162141.9|162011.9|162151.9|162021.9|162136.7|162006.7|24
1652120410000|2022-05-09 18:20:10|162141.4|162011.4|162144.7|162014.7|162151.9|162021.9|162139.4|162009.4|26
1652120420000|2022-05-09 18:20:20|162143.6|162013.6|162146.5|162016.5|162146.5|162016.5|162141.7|162011.7|22
1652120430000|2022-05-09 18:20:30|162146.6|162016.6|162133|162043|162148.1|162043.9|162132.5|162015.2|15
1652120440000|2022-05-09 18:20:40|162128.3|162038.3|162131.3|162041.3|162131.3|162041.3|162128.3|162038.3|10
1652120450000|2022-05-09 18:20:50|162131.5|162041.5|162156.4|162026.4|162157.2|162045.8|162129.9|162023.2|22
1652120460000|2022-05-09 18:21:00|162154.4|162024.4|162158|162028|162161.1|162031.1|162150.9|162020.9|23
1652120470000|2022-05-09 18:21:10|162157.6|162027.6|162266|162136|162284.2|162154.2|162156.9|162026.9|34
1652120480000|2022-05-09 18:21:20|162265.3|162135.3|162259.3|162129.3|162272.6|162142.6|162251.6|162121.6|34
1652120490000|2022-05-09 18:21:30|162260.7|162130.7|162253.8|162123.8|162260.9|162130.9|162249.4|162119.4|33
1652120500000|2022-05-09 18:21:40|162254.4|162124.4|162275.1|162145.1|162275.1|162145.1|162252.7|162122.7|23
1652120510000|2022-05-09 18:21:50|162278.2|162148.2|162270.8|162140.8|162278.2|162148.2|162269|162139|26
1652120520000|2022-05-09 18:22:00|162271.7|162141.7|162273|162143|162274.7|162144.7|162271.7|162141.7|24
1652120530000|2022-05-09 18:22:10|162273.1|162143.1|162275|162145|162275.9|162145.9|162273.1|162143.1|22
1652120540000|2022-05-09 18:22:20|162274.8|162144.8|162283.1|162153.1|162283.1|162153.1|162274.8|162144.8|19
1652120550000|2022-05-09 18:22:30|162282.5|162152.5|162272.6|162142.6|162282.8|162152.8|162269.7|162139.7|18
1652120560000|2022-05-09 18:22:40|162275.7|162145.7|162314.7|162184.7|162314.7|162184.7|162272|162142|33
1652120570000|2022-05-09 18:22:50|162313.5|162183.5|162317.2|162187.2|162320.8|162190.8|162310.9|162180.9|26
1652120580000|2022-05-09 18:23:00|162320.1|162190.1|162314.2|162184.2|162320.1|162190.1|162314.2|162184.2|18
1652120590000|2022-05-09 18:23:10|162315.4|162185.4|162351.5|162221.5|162351.5|162223.6|162313.6|162185.4|22
1652120600000|2022-05-09 18:23:20|162355.3|162225.3|162361.2|162231.2|162369.3|162239.3|162352.5|162222.5|32
1652120610000|2022-05-09 18:23:30|162361.5|162231.5|162360.2|162230.2|162364|162234|162358.5|162228.5|31
1652120620000|2022-05-09 18:23:40|162360.3|162230.3|162362.1|162232.1|162369.6|162239.6|162360.2|162230.2|25
1652120630000|2022-05-09 18:23:50|162363|162233|162364|162234|162377.8|162247.8|162363|162233|28
1652120640000|2022-05-09 18:24:00|162349.6|162259.6|162345.4|162255.4|162375.7|162262.4|162345.4|162230|31
1652120650000|2022-05-09 18:24:10|162344.2|162254.2|162370.3|162240.3|162377.8|162254.2|162344.1|162232.9|28
1652120660000|2022-05-09 18:24:20|162368.4|162238.4|162369|162239|162374.5|162244.5|162364.7|162234.7|21
1652120670000|2022-05-09 18:24:30|162367.8|162237.8|162369.1|162239.1|162371|162241|162360.9|162230.9|23
1652120680000|2022-05-09 18:24:40|162369.7|162239.7|162370.1|162240.1|162370.9|162240.9|162366.6|162236.6|15
1652120690000|2022-05-09 18:24:50|162368.3|162238.3|162362|162232|162369.8|162239.8|162362|162232|20
1652120700000|2022-05-09 18:25:00|162362.5|162232.5|162373.2|162243.2|162385|162255|162355.5|162225.5|22
1652120710000|2022-05-09 18:25:10|162373.1|162243.1|162378.7|162248.7|162383|162253|162373|162243|27
1652120720000|2022-05-09 18:25:20|162378.6|162248.6|162377.2|162247.2|162380.1|162250.1|162377.2|162247.2|16
1652120730000|2022-05-09 18:25:30|162373.8|162243.8|162370.8|162240.8|162373.8|162243.8|162368.3|162238.3|20
1652120740000|2022-05-09 18:25:40|162373.6|162243.6|162371.3|162241.3|162374.4|162244.4|162371.3|162241.3|12
1652120750000|2022-05-09 18:25:50|162371.6|162241.6|162370.4|162240.4|162372.8|162242.8|162370|162240|14
1652120760000|2022-05-09 18:26:00|162369.5|162239.5|162372.3|162242.3|162373.6|162243.6|162369.4|162239.4|28
1652120770000|2022-05-09 18:26:10|162373|162243|162372.3|162242.3|162373.6|162243.6|162370.3|162240.3|18
1652120780000|2022-05-09 18:26:20|162371.2|162241.2|162375.4|162245.4|162376.3|162246.3|162371.2|162241.2|26
1652120790000|2022-05-09 18:26:30|162376.2|162246.2|162361.5|162231.5|162383.2|162253.2|162361.5|162231.5|33
1652120800000|2022-05-09 18:26:40|162362.1|162232.1|162368.9|162238.9|162373.8|162243.8|162360.2|162230.2|26
1652120810000|2022-05-09 18:26:50|162368.8|162238.8|162363.8|162233.8|162368.8|162238.8|162362.9|162232.9|22
1652120820000|2022-05-09 18:27:00|162367.2|162237.2|162362.2|162232.2|162367.3|162237.3|162358.8|162228.8|30
1652120830000|2022-05-09 18:27:10|162362|162232|162359.5|162229.5|162364.7|162234.7|162357.6|162227.6|20
1652120840000|2022-05-09 18:27:20|162359.6|162229.6|162359.9|162229.9|162359.9|162229.9|162359.5|162229.5|7
1652120850000|2022-05-09 18:27:30|162359.8|162229.8|162362.6|162232.6|162363.5|162233.5|162359.1|162229.1|16
1652120860000|2022-05-09 18:27:40|162362.7|162232.7|162362.1|162232.1|162362.8|162232.8|162361.8|162231.8|11
1652120870000|2022-05-09 18:27:50|162362.2|162232.2|162361.8|162231.8|162362.4|162232.4|162361.6|162231.6|11
1652120880000|2022-05-09 18:28:00|162362.1|162232.1|162362|162232|162363.3|162233.3|162361.7|162231.7|21
1652120890000|2022-05-09 18:28:10|162362.2|162232.2|162367.8|162237.8|162371.6|162259.5|162341.9|162232|29
1652120900000|2022-05-09 18:28:20|162372.2|162242.2|162370.4|162240.4|162372.2|162242.2|162366.9|162236.9|31
1652120910000|2022-05-09 18:28:30|162370.5|162240.5|162368|162238|162375|162245|162367.9|162237.9|25
1652120920000|2022-05-09 18:28:40|162367.9|162237.9|162366.5|162236.5|162368.4|162238.4|162366.5|162236.5|7
1652120930000|2022-05-09 18:28:50|162366.7|162236.7|162364.1|162234.1|162382.5|162252.5|162362.9|162232.9|29
1652120940000|2022-05-09 18:29:00|162363.7|162233.7|162367.6|162237.6|162368.3|162238.3|162362.2|162232.2|23
1652120950000|2022-05-09 18:29:10|162365.9|162235.9|162364.4|162234.4|162366.6|162236.6|162364.1|162234.1|14
1652120960000|2022-05-09 18:29:20|162364.3|162234.3|162371.1|162241.1|162371.1|162241.1|162364|162234|22
1652120970000|2022-05-09 18:29:30|162371.4|162241.4|162362.5|162232.5|162377.5|162247.5|162362.5|162232.5|27
1652120980000|2022-05-09 18:29:40|162362|162232|162361.6|162231.6|162363.5|162233.5|162359.8|162229.8|29
1652120990000|2022-05-09 18:29:50|162361|162231|162360.7|162230.7|162361.8|162231.8|162360.5|162230.5|20
1652121000000|2022-05-09 18:30:00|162360.8|162230.8|162372.4|162242.4|162373.1|162262|162351.7|162230.2|24
1652121010000|2022-05-09 18:30:10|162371.8|162241.8|162357.8|162267.8|162373.1|162267.8|162353.8|162241|27
1652121020000|2022-05-09 18:30:20|162359.7|162269.7|162375.8|162245.8|162378.8|162269.7|162359.7|162238.9|33
1652121030000|2022-05-09 18:30:30|162375.7|162245.7|162375.8|162245.8|162376|162246|162369.8|162239.8|13
1652121040000|2022-05-09 18:30:40|162376|162246|162375.9|162245.9|162376.2|162246.2|162375.9|162245.9|8
1652121050000|2022-05-09 18:30:50|162364.1|162274.1|162359.6|162229.6|162367|162275|162357.2|162227.2|29
1652121060000|2022-05-09 18:31:00|162358|162228|162358.4|162228.4|162358.8|162228.8|162355.4|162225.4|28
1652121070000|2022-05-09 18:31:10|162358.9|162228.9|162359.6|162229.6|162359.6|162229.6|162358.5|162228.5|10
1652121080000|2022-05-09 18:31:20|162359.7|162229.7|162360.9|162230.9|162362|162232|162359.7|162229.7|8
1652121090000|2022-05-09 18:31:30|162363.9|162233.9|162360.4|162230.4|162366.8|162236.8|162360.4|162230.4|6
1652121100000|2022-05-09 18:31:40|162358.8|162228.8|162335.3|162205.3|162359|162229|162335.3|162205.3|23
1652121110000|2022-05-09 18:31:50|162336.3|162206.3|162338.3|162208.3|162340.9|162210.9|162335.9|162205.9|29
1652121120000|2022-05-09 18:32:00|162338.7|162208.7|162341.7|162211.7|162342.3|162212.3|162338.5|162208.5|24
1652121130000|2022-05-09 18:32:10|162340.9|162210.9|162360|162230|162385.1|162255.1|162340.9|162210.9|27
1652121140000|2022-05-09 18:32:20|162360.2|162230.2|162359.3|162229.3|162360.2|162230.2|162355.7|162225.7|21
1652121150000|2022-05-09 18:32:30|162359.1|162229.1|162360.6|162230.6|162361.4|162231.4|162359|162229|26
1652121160000|2022-05-09 18:32:40|162360.8|162230.8|162365|162235|162365.4|162235.4|162360.7|162230.7|31
1652121170000|2022-05-09 18:32:50|162365.3|162235.3|162367.7|162237.7|162368.2|162238.2|162363.9|162233.9|30
1652121180000|2022-05-09 18:33:00|162367.3|162237.3|162377.7|162247.7|162378.9|162248.9|162365.3|162235.3|34
1652121190000|2022-05-09 18:33:10|162380.6|162250.6|162382.7|162252.7|162382.7|162252.7|162376.1|162246.1|32
1652121200000|2022-05-09 18:33:20|162381.6|162251.6|162384.4|162254.4|162390.1|162260.1|162376.4|162246.4|29
1652121210000|2022-05-09 18:33:30|162384.6|162254.6|162397.1|162267.1|162397.6|162267.6|162384.2|162254.2|28
1652121220000|2022-05-09 18:33:40|162404.4|162274.4|162405.3|162275.3|162408.6|162278.6|162402.5|162272.5|34
1652121230000|2022-05-09 18:33:50|162404.7|162274.7|162405.9|162275.9|162406.4|162276.4|162404.7|162274.7|26
1652121240000|2022-05-09 18:34:00|162403.5|162273.5|162395.4|162265.4|162403.5|162273.5|162391.3|162261.3|28
1652121250000|2022-05-09 18:34:10|162394.8|162264.8|162364.6|162234.6|162394.8|162264.8|162364.6|162234.6|34
1652121260000|2022-05-09 18:34:20|162367.9|162237.9|162361|162231|162373.7|162243.7|162359.7|162229.7|39
1652121270000|2022-05-09 18:34:30|162361.5|162231.5|162373.5|162243.5|162373.5|162243.5|162355.9|162225.9|36
1652121280000|2022-05-09 18:34:40|162373.6|162243.6|162366.3|162236.3|162378.1|162248.1|162366.3|162236.3|19
1652121290000|2022-05-09 18:34:50|162364.9|162234.9|162380.7|162250.7|162381.1|162251.1|162361|162231|33
1652121300000|2022-05-09 18:35:00|162381.8|162251.8|162369.5|162239.5|162381.8|162251.8|162368.4|162238.4|21
1652121310000|2022-05-09 18:35:10|162371.4|162241.4|162363.5|162233.5|162373.9|162243.9|162363.5|162233.5|26
1652121320000|2022-05-09 18:35:20|162363.3|162233.3|162248.6|162118.6|162364.8|162234.8|162227.4|162097.4|32
1652121330000|2022-05-09 18:35:30|162249.2|162119.2|162254.8|162124.8|162254.8|162124.8|162235.1|162105.1|24
1652121340000|2022-05-09 18:35:40|162254.4|162124.4|162249.9|162119.9|162254.4|162124.4|162248.5|162118.5|12
1652121350000|2022-05-09 18:35:50|162250.4|162120.4|162251.4|162121.4|162252.9|162122.9|162250.3|162120.3|10
1652121360000|2022-05-09 18:36:00|162252.2|162122.2|162286.5|162156.5|162286.9|162156.9|162251.3|162121.3|22
1652121370000|2022-05-09 18:36:10|162286.6|162156.6|162289.3|162159.3|162289.4|162159.4|162281.9|162151.9|19
1652121380000|2022-05-09 18:36:20|162289.9|162159.9|162297.9|162167.9|162306.1|162176.1|162289.6|162159.6|21
1652121390000|2022-05-09 18:36:30|162298.2|162168.2|162296.4|162166.4|162299.2|162169.2|162296.4|162166.4|20
1652121400000|2022-05-09 18:36:40|162296|162166|162301.7|162171.7|162302|162172|162295.8|162165.8|21
1652121410000|2022-05-09 18:36:50|162301.9|162171.9|162298.7|162168.7|162302.3|162172.3|162296.6|162166.6|14
1652121420000|2022-05-09 18:37:00|162299.2|162169.2|162307.2|162177.2|162315|162185|162298.4|162168.4|34
1652121430000|2022-05-09 18:37:10|162307.4|162177.4|162308.8|162178.8|162309.8|162179.8|162305.3|162175.3|22
1652121440000|2022-05-09 18:37:20|162309|162179|162341|162211|162345.4|162215.4|162307.3|162177.3|29
1652121450000|2022-05-09 18:37:30|162340.9|162210.9|162338.5|162208.5|162343.5|162213.5|162337.9|162207.9|33
1652121460000|2022-05-09 18:37:40|162337.9|162207.9|162338.6|162208.6|162340.8|162210.8|162337.9|162207.9|20
1652121470000|2022-05-09 18:37:50|162338.9|162208.9|162343.6|162213.6|162343.6|162213.6|162338.7|162208.7|28
1652121480000|2022-05-09 18:38:00|162347.7|162217.7|162331.8|162201.8|162349.8|162219.8|162331.8|162201.8|31
1652121490000|2022-05-09 18:38:10|162332|162202|162327.2|162197.2|162332.2|162202.2|162326.4|162196.4|18
1652121500000|2022-05-09 18:38:20|162329.1|162199.1|162331.7|162201.7|162331.7|162201.7|162326.4|162196.4|22
1652121510000|2022-05-09 18:38:30|162332.6|162202.6|162329.8|162199.8|162334.3|162204.3|162329.1|162199.1|13
1652121520000|2022-05-09 18:38:40|162329.6|162199.6|162329.6|162199.6|162330|162200|162325.4|162195.4|23
1652121530000|2022-05-09 18:38:50|162335.5|162205.5|162335.8|162205.8|162336.8|162206.8|162331.7|162201.7|18
1652121540000|2022-05-09 18:39:00|162336.4|162206.4|162337.1|162207.1|162338.6|162208.6|162336.4|162206.4|11
1652121550000|2022-05-09 18:39:10|162337.8|162207.8|162343.6|162213.6|162343.6|162213.6|162337.8|162207.8|15
1652121560000|2022-05-09 18:39:20|162345.3|162215.3|162342.1|162212.1|162347.3|162217.3|162342.1|162212.1|19
1652121570000|2022-05-09 18:39:30|162341.9|162211.9|162342.1|162212.1|162342.9|162212.9|162341.7|162211.7|17
1652121580000|2022-05-09 18:39:40|162341.9|162211.9|162341.4|162211.4|162342.1|162212.1|162340.1|162210.1|22
1652121590000|2022-05-09 18:39:50|162341.5|162211.5|162341.1|162211.1|162341.5|162211.5|162339.1|162209.1|11
1652121600000|2022-05-09 18:40:00|162321.1|162231.1|162340.5|162210.5|162345.5|162231.1|162320.1|162209|15
1652121610000|2022-05-09 18:40:10|162340.3|162210.3|162340.2|162210.2|162344.1|162231|162317.8|162210.2|19
1652121620000|2022-05-09 18:40:20|162340.8|162210.8|162342.1|162212.1|162343.6|162213.6|162340.1|162210.1|10
1652121630000|2022-05-09 18:40:30|162342.6|162212.6|162344.3|162214.3|162345.6|162215.6|162342.6|162212.6|16
1652121640000|2022-05-09 18:40:40|162341|162211|162341.8|162211.8|162341.8|162211.8|162339.4|162209.4|10
1652121650000|2022-05-09 18:40:50|162340.7|162210.7|162321.6|162231.6|162341.9|162233.8|162320.4|162207.3|14
1652121660000|2022-05-09 18:41:00|162322|162232|162320.3|162230.3|162322.4|162232.4|162316.9|162226.9|19
1652121670000|2022-05-09 18:41:10|162320.2|162230.2|162315.5|162225.5|162323.2|162233.2|162315.5|162225.5|13
1652121680000|2022-05-09 18:41:20|162318|162228|162318|162228|162318.7|162228.7|162313.9|162223.9|24
1652121690000|2022-05-09 18:41:30|162318.4|162228.4|162319.9|162229.9|162322.6|162232.6|162315.4|162225.4|10
1652121700000|2022-05-09 18:41:40|162319.8|162229.8|162322.2|162232.2|162322.7|162232.7|162319.8|162229.8|13
1652121710000|2022-05-09 18:41:50|162322.1|162232.1|162326.3|162236.3|162327.9|162237.9|162321.9|162231.9|22
1652121720000|2022-05-09 18:42:00|162326.5|162236.5|162345.4|162215.4|162345.9|162236.5|162326.3|162214|21
1652121730000|2022-05-09 18:42:10|162345.6|162215.6|162342.8|162212.8|162345.6|162215.6|162340.9|162210.9|13
1652121740000|2022-05-09 18:42:20|162342.7|162212.7|162343.7|162213.7|162343.9|162213.9|162342.6|162212.6|13
1652121750000|2022-05-09 18:42:30|162344.3|162214.3|162337|162207|162345.2|162238.7|162324.8|162207|17
1652121760000|2022-05-09 18:42:40|162336|162206|162316.8|162226.8|162338.3|162228.5|162316.7|162206|14
1652121770000|2022-05-09 18:42:50|162317.6|162227.6|162338.5|162208.5|162339.9|162227.6|162317.6|162207.5|12
1652121780000|2022-05-09 18:43:00|162338.3|162208.3|162319.5|162229.5|162338.3|162229.5|162319.4|162206.1|9
1652121790000|2022-05-09 18:43:10|162319.1|162229.1|162320.5|162230.5|162320.5|162230.5|162317.8|162227.8|8
1652121800000|2022-05-09 18:43:20|162318.2|162228.2|162317.5|162227.5|162319|162229|162317.1|162227.1|12
1652121810000|2022-05-09 18:43:30|162318.6|162228.6|162319.6|162229.6|162319.6|162229.6|162314.8|162224.8|7
1652121820000|2022-05-09 18:43:40|162322.8|162232.8|162318.4|162228.4|162324.4|162234.4|162317.7|162227.7|9
1652121830000|2022-05-09 18:43:50|162319.9|162229.9|162319.8|162229.8|162321.1|162231.1|162319.3|162229.3|7
1652121840000|2022-05-09 18:44:00|162319.6|162229.6|162323.8|162233.8|162324.3|162234.3|162319.6|162229.6|9
1652121850000|2022-05-09 18:44:10|162323.6|162233.6|162317.3|162227.3|162323.6|162233.6|162314.4|162224.4|15
1652121860000|2022-05-09 18:44:20|162317.5|162227.5|162318.5|162228.5|162318.5|162228.5|162315.3|162225.3|18
1652121870000|2022-05-09 18:44:30|162318.1|162228.1|162279.9|162149.9|162327.7|162230.6|162279.9|162149.9|23
1652121880000|2022-05-09 18:44:40|162280.2|162150.2|162281.1|162151.1|162281.2|162151.2|162279.5|162149.5|11
1652121890000|2022-05-09 18:44:50|162280.8|162150.8|162281.4|162151.4|162281.9|162151.9|162278.4|162148.4|20
1652121900000|2022-05-09 18:45:00|162281.5|162151.5|162281.5|162151.5|162284.8|162154.8|162280.7|162150.7|24
1652121910000|2022-05-09 18:45:10|162282.1|162152.1|162261.8|162171.8|162282.7|162176.5|162260.6|162152.1|10
1652121920000|2022-05-09 18:45:20|162261.2|162171.2|162261.6|162171.6|162261.6|162171.6|162259.2|162169.2|12
1652121930000|2022-05-09 18:45:30|162261.2|162171.2|162263.5|162173.5|162264.9|162174.9|162261.2|162171.2|9
1652121940000|2022-05-09 18:45:40|162263.7|162173.7|162261.6|162171.6|162263.7|162173.7|162259.9|162169.9|6
1652121950000|2022-05-09 18:45:50|162261.2|162171.2|162260.6|162170.6|162271.4|162181.4|162258.7|162168.7|13
1652121960000|2022-05-09 18:46:00|162262.4|162172.4|162279.5|162149.5|162279.5|162174.4|162257.8|162149.5|21
1652121970000|2022-05-09 18:46:10|162279.2|162149.2|162257.2|162167.2|162279.8|162171.8|162255.3|162147.8|17
1652121980000|2022-05-09 18:46:20|162257.3|162167.3|162274|162144|162275.6|162168|162257.3|162144|5
1652121990000|2022-05-09 18:46:30|162274.2|162144.2|162251.1|162161.1|162274.2|162175.6|162251.1|162142.4|11
1652122000000|2022-05-09 18:46:40|162277.4|162147.4|162260.2|162130.2|162278.6|162148.6|162259.5|162129.5|19
1652122010000|2022-05-09 18:46:50|162238.2|162148.2|162269.5|162139.5|162269.5|162148.2|162238.2|162126.7|19
1652122020000|2022-05-09 18:47:00|162269.3|162139.3|162266.6|162136.6|162283.4|162153.4|162263.8|162133.8|30
1652122030000|2022-05-09 18:47:10|162265.4|162135.4|162265|162135|162266.2|162136.2|162261.8|162131.8|16
1652122040000|2022-05-09 18:47:20|162263.8|162133.8|162153.6|162023.6|162265.3|162135.3|162153.6|162023.6|30
1652122050000|2022-05-09 18:47:30|162149.6|162019.6|162144.8|162014.8|162149.6|162019.6|162138.7|162008.7|24
1652122060000|2022-05-09 18:47:40|162145.5|162015.5|162147.3|162017.3|162148.7|162018.7|162144.5|162014.5|19
1652122070000|2022-05-09 18:47:50|162146.6|162016.6|162144.4|162014.4|162147.5|162017.5|162142.5|162012.5|12
1652122080000|2022-05-09 18:48:00|162142.2|162012.2|162142.5|162012.5|162144.5|162014.5|162141.4|162011.4|11
1652122090000|2022-05-09 18:48:10|162143.5|162013.5|162145.7|162015.7|162147.8|162017.8|162143.1|162013.1|14
1652122100000|2022-05-09 18:48:20|162145.2|162015.2|162125.6|162035.6|162145.5|162037.4|162125.6|162012.1|10
1652122110000|2022-05-09 18:48:30|162124.7|162034.7|162143.5|162013.5|162144.4|162037.3|162122|162009|13
1652122120000|2022-05-09 18:48:40|162140.8|162010.8|162139.5|162009.5|162145.3|162035.7|162124.1|162009.5|11
1652122130000|2022-05-09 18:48:50|162141.9|162011.9|162150.5|162020.5|162151.4|162021.4|162139.4|162009.4|21
1652122140000|2022-05-09 18:49:00|162151|162021|162160.6|162030.6|162160.8|162030.8|162149.2|162019.2|32
1652122150000|2022-05-09 18:49:10|162160.8|162030.8|162237.6|162107.6|162239.5|162109.5|162160.8|162030.8|31
1652122160000|2022-05-09 18:49:20|162238.3|162108.3|162285.3|162155.3|162290.8|162160.8|162233.7|162103.7|28
1652122170000|2022-05-09 18:49:30|162285.4|162155.4|162289.3|162159.3|162293.4|162163.4|162285.4|162155.4|38
1652122180000|2022-05-09 18:49:40|162288.4|162158.4|162282.4|162152.4|162291.2|162161.2|162282.4|162152.4|33
1652122190000|2022-05-09 18:49:50|162280.5|162150.5|162280.7|162150.7|162287|162157|162278.2|162148.2|31
1652122200000|2022-05-09 18:50:00|162280.6|162150.6|162282.4|162152.4|162283.8|162153.8|162275.5|162145.5|29
1652122210000|2022-05-09 18:50:10|162281.9|162151.9|162277.6|162147.6|162284.4|162154.4|162276.8|162146.8|28
1652122220000|2022-05-09 18:50:20|162278.5|162148.5|162286.8|162156.8|162287.1|162157.1|162278.5|162148.5|29
1652122230000|2022-05-09 18:50:30|162287.3|162157.3|162278.2|162148.2|162288.5|162158.5|162278.2|162148.2|25
1652122240000|2022-05-09 18:50:40|162277.4|162147.4|162279.8|162149.8|162279.8|162149.8|162277.1|162147.1|17
1652122250000|2022-05-09 18:50:50|162279.7|162149.7|162279.9|162149.9|162281.3|162151.3|162278.6|162148.6|17
1652122260000|2022-05-09 18:51:00|162278|162148|162270.9|162140.9|162280.2|162150.2|162268.6|162138.6|26
1652122270000|2022-05-09 18:51:10|162271.1|162141.1|162277.6|162147.6|162277.9|162147.9|162269.9|162139.9|20
1652122280000|2022-05-09 18:51:20|162277.4|162147.4|162276|162146|162278.1|162148.1|162276|162146|19
1652122290000|2022-05-09 18:51:30|162275.3|162145.3|162266.4|162136.4|162275.3|162145.3|162265.3|162135.3|20
1652122300000|2022-05-09 18:51:40|162266.5|162136.5|162273.4|162143.4|162276.8|162146.8|162265.4|162135.4|24
1652122310000|2022-05-09 18:51:50|162273.3|162143.3|162271.2|162141.2|162274.4|162144.4|162271.1|162141.1|7
1652122320000|2022-05-09 18:52:00|162270.9|162140.9|162236.9|162146.9|162271.2|162151|162236.9|162124|23
1652122330000|2022-05-09 18:52:10|162236.3|162146.3|162254.4|162124.4|162255.2|162147.3|162233.8|162124.4|17
1652122340000|2022-05-09 18:52:20|162254.2|162124.2|162275.4|162145.4|162279.7|162149.7|162254.2|162124.2|23
1652122350000|2022-05-09 18:52:30|162273|162143|162269|162139|162274.8|162144.8|162268.5|162138.5|24
1652122360000|2022-05-09 18:52:40|162269.3|162139.3|162269.6|162139.6|162270.2|162140.2|162268.6|162138.6|14
1652122370000|2022-05-09 18:52:50|162269.1|162139.1|162256.6|162126.6|162272.2|162142.2|162256.6|162126.6|19
1652122380000|2022-05-09 18:53:00|162277.2|162147.2|162272.3|162142.3|162279.2|162149.2|162270.7|162140.7|22
1652122390000|2022-05-09 18:53:10|162270.8|162140.8|162271.3|162141.3|162273.5|162143.5|162270.7|162140.7|14
1652122400000|2022-05-09 18:53:20|162272.1|162142.1|162270.3|162140.3|162273.8|162143.8|162269.9|162139.9|18
1652122410000|2022-05-09 18:53:30|162270.6|162140.6|162272.5|162142.5|162272.5|162142.5|162269|162139|22
1652122420000|2022-05-09 18:53:40|162273.4|162143.4|162276|162146|162279.6|162149.6|162270.7|162140.7|22
1652122430000|2022-05-09 18:53:50|162275.4|162145.4|162274.2|162144.2|162275.4|162145.4|162272.6|162142.6|18
1652122440000|2022-05-09 18:54:00|162273|162143|162271.7|162141.7|162274.9|162144.9|162271.7|162141.7|10
1652122450000|2022-05-09 18:54:10|162272.7|162142.7|162271.8|162141.8|162273.4|162143.4|162271.8|162141.8|19
1652122460000|2022-05-09 18:54:20|162272.8|162142.8|162271.4|162141.4|162272.8|162142.8|162270.1|162140.1|11
1652122470000|2022-05-09 18:54:30|162270.9|162140.9|162271.6|162141.6|162272.8|162142.8|162270.9|162140.9|20
1652122480000|2022-05-09 18:54:40|162271.4|162141.4|162270.9|162140.9|162271.6|162141.6|162267.8|162137.8|11
1652122490000|2022-05-09 18:54:50|162270|162140|162273.3|162143.3|162273.3|162166.2|162249.9|162140|13
1652122500000|2022-05-09 18:55:00|162274.6|162144.6|162271.4|162141.4|162275.4|162145.4|162271.2|162141.2|23
1652122510000|2022-05-09 18:55:10|162271.6|162141.6|162270.4|162140.4|162271.8|162141.8|162269.8|162139.8|19
1652122520000|2022-05-09 18:55:20|162269.9|162139.9|162271.5|162141.5|162271.5|162141.5|162269.7|162139.7|19
1652122530000|2022-05-09 18:55:30|162272.6|162142.6|162269.9|162139.9|162273|162143|162269.2|162139.2|20
1652122540000|2022-05-09 18:55:40|162250.9|162160.9|162250.5|162160.5|162251.3|162161.3|162249.7|162159.7|15
1652122550000|2022-05-09 18:55:50|162249.9|162159.9|162250.3|162160.3|162251.8|162161.8|162249.9|162159.9|16
1652122560000|2022-05-09 18:56:00|162251.3|162161.3|162273.4|162143.4|162277.1|162165.3|162248.4|162141.4|27
1652122570000|2022-05-09 18:56:10|162273|162143|162272.8|162142.8|162273.6|162143.6|162271.7|162141.7|16
1652122580000|2022-05-09 18:56:20|162271.8|162141.8|162156.9|162026.9|162272.4|162142.4|162155.8|162025.8|36
1652122590000|2022-05-09 18:56:30|162157.1|162027.1|162155.4|162025.4|162158.5|162028.5|162150.9|162020.9|32
1652122600000|2022-05-09 18:56:40|162155.5|162025.5|162142.7|162012.7|162155.5|162025.5|162137.8|162007.8|27
1652122610000|2022-05-09 18:56:50|162140.5|162010.5|162143.2|162013.2|162145.8|162015.8|162140.5|162010.5|21
1652122620000|2022-05-09 18:57:00|162141.9|162011.9|162145.6|162015.6|162146.1|162016.1|162141.9|162011.9|20
1652122630000|2022-05-09 18:57:10|162146.3|162016.3|162144.7|162014.7|162146.3|162016.3|162141.9|162011.9|19
1652122640000|2022-05-09 18:57:20|162145.7|162015.7|162146.2|162016.2|162150.1|162020.1|162142.3|162012.3|31
1652122650000|2022-05-09 18:57:30|162146.1|162016.1|162150.8|162020.8|162152.2|162022.2|162143.2|162013.2|21
1652122660000|2022-05-09 18:57:40|162150.2|162020.2|162124.9|161994.9|162150.2|162020.2|162123.6|161993.6|27
1652122670000|2022-05-09 18:57:50|162128.4|161998.4|162130.8|162000.8|162135.2|162005.2|162127.6|161997.6|33
1652122680000|2022-05-09 18:58:00|162133|162003|162131.5|162001.5|162134.3|162004.3|162131.5|162001.5|31
1652122690000|2022-05-09 18:58:10|162129.2|161999.2|162112.7|161982.7|162131.2|162001.2|162112.7|161982.7|34
1652122700000|2022-05-09 18:58:20|162113|161983|162113.2|161983.2|162118.9|161988.9|162112.5|161982.5|27
1652122710000|2022-05-09 18:58:30|162114.6|161984.6|162128.7|161998.7|162131.1|162001.1|162112|161982|35
1652122720000|2022-05-09 18:58:40|162129.2|161999.2|162126.5|161996.5|162132.4|162002.4|162124.8|161994.8|30
1652122730000|2022-05-09 18:58:50|162126.9|161996.9|162128.6|161998.6|162129.8|161999.8|162121.4|161991.4|27
1652122740000|2022-05-09 18:59:00|162128.2|161998.2|162127.5|161997.5|162131.6|162001.6|162126.2|161996.2|33
1652122750000|2022-05-09 18:59:10|162123.8|161993.8|162117.1|161987.1|162132|162023.2|162108.4|161987.1|36
1652122760000|2022-05-09 18:59:20|162111.9|161981.9|162137.7|162007.7|162138.7|162008.7|162110.6|161980.6|31
1652122770000|2022-05-09 18:59:30|162137.6|162007.6|162141.1|162011.1|162147.9|162017.9|162137.6|162007.6|22
1652122780000|2022-05-09 18:59:40|162121.5|162031.5|162125.5|162035.5|162126.1|162036.1|162121.5|162031.5|31
1652122790000|2022-05-09 18:59:50|162121.4|162031.4|162135.7|162005.7|162138.8|162031.4|162121.4|162003.6|35
1652122800000|2022-05-09 19:00:00|162134.4|162004.4|162141|162011|162141|162011|162119.6|161989.6|34
1652122810000|2022-05-09 19:00:10|162140|162010|162241.9|162111.9|162243.3|162113.3|162137.6|162007.6|38
1652122820000|2022-05-09 19:00:20|162242.1|162112.1|162222.4|162092.4|162273.2|162143.2|162219.3|162089.3|40
1652122830000|2022-05-09 19:00:30|162221.6|162091.6|162149.2|162019.2|162223.8|162093.8|162140|162010|37
1652122840000|2022-05-09 19:00:40|162151.7|162021.7|162119.2|161989.2|162153.6|162023.6|162111.6|161981.6|38
1652122850000|2022-05-09 19:00:50|162119.9|161989.9|162097.7|161967.7|162119.9|161989.9|162097.7|161967.7|39
1652122860000|2022-05-09 19:01:00|162073.6|161943.6|162056.3|161926.3|162073.6|161943.6|162036.2|161906.2|37
1652122870000|2022-05-09 19:01:10|162056.5|161926.5|161994.8|161864.8|162056.5|161926.5|161975.4|161845.4|39
1652122880000|2022-05-09 19:01:20|161992.3|161862.3|161991.9|161861.9|161997.3|161867.3|161986.4|161856.4|37
1652122890000|2022-05-09 19:01:30|161991.3|161861.3|161990.9|161860.9|161992.4|161862.4|161985.8|161855.8|34
1652122900000|2022-05-09 19:01:40|161990.7|161860.7|162030.6|161900.6|162038.2|161908.2|161989.6|161859.6|31
1652122910000|2022-05-09 19:01:50|162029.3|161899.3|162023.9|161893.9|162030.6|161900.6|162021.1|161891.1|36
1652122920000|2022-05-09 19:02:00|162007.2|161877.2|162035.1|161905.1|162035.7|161905.7|161991.8|161861.8|35
1652122930000|2022-05-09 19:02:10|162034.3|161904.3|161982.3|161852.3|162037.6|161907.6|161982.3|161852.3|36
1652122940000|2022-05-09 19:02:20|161977.6|161847.6|162006.5|161876.5|162007.9|161877.9|161972.2|161842.2|35
1652122950000|2022-05-09 19:02:30|162006.2|161876.2|161997.9|161867.9|162006.2|161876.2|161993.6|161863.6|27
1652122960000|2022-05-09 19:02:40|161997.7|161867.7|161992.7|161862.7|161997.7|161867.7|161987.6|161857.6|32
1652122970000|2022-05-09 19:02:50|161992|161862|161994|161864|161996.4|161866.4|161989.8|161859.8|30
1652122980000|2022-05-09 19:03:00|161994.1|161864.1|161997.2|161867.2|162005.4|161875.4|161985.6|161855.6|28
1652122990000|2022-05-09 19:03:10|161994.7|161864.7|161975.2|161845.2|161995.3|161865.3|161972.1|161842.1|37
1652123000000|2022-05-09 19:03:20|161976.5|161846.5|162034.4|161904.4|162038.4|161908.4|161976.5|161846.5|37
1652123010000|2022-05-09 19:03:30|162033.5|161903.5|162055.8|161925.8|162061.2|161931.2|162031.2|161901.2|35
1652123020000|2022-05-09 19:03:40|162058.5|161928.5|162055.9|161925.9|162059.3|161929.3|162055.1|161925.1|28
1652123030000|2022-05-09 19:03:50|162053.2|161923.2|162060.9|161930.9|162064.3|161934.3|162042.8|161912.8|37
1652123040000|2022-05-09 19:04:00|162059.7|161929.7|162090|161960|162125.2|161995.2|162059.7|161929.7|36
1652123050000|2022-05-09 19:04:10|162087.1|161957.1|162095.3|161965.3|162101|161971|162086.5|161956.5|37
1652123060000|2022-05-09 19:04:20|162095.5|161965.5|162091.4|161961.4|162096|161966|162038.5|161908.5|36
1652123070000|2022-05-09 19:04:30|162091.2|161961.2|162076.8|161946.8|162093.5|161963.5|162070.4|161940.4|36
1652123080000|2022-05-09 19:04:40|162076.9|161946.9|162071.5|161941.5|162076.9|161946.9|162069.2|161939.2|32
1652123090000|2022-05-09 19:04:50|162071.7|161941.7|162102.4|161972.4|162102.4|161972.4|162070.4|161940.4|35
1652123100000|2022-05-09 19:05:00|162100.6|161970.6|162091.8|161961.8|162106.5|161976.5|162091.2|161961.2|36
1652123110000|2022-05-09 19:05:10|162091.7|161961.7|162049.2|161919.2|162091.7|161961.7|162041.1|161911.1|37
1652123120000|2022-05-09 19:05:20|162050|161920|162033.1|161903.1|162050|161920|162032.5|161902.5|33
1652123130000|2022-05-09 19:05:30|162032.9|161902.9|162069|161939|162069.5|161939.5|162031.9|161901.9|31
1652123140000|2022-05-09 19:05:40|162066.1|161936.1|162087.5|161957.5|162099.5|161969.5|162066.1|161936.1|36
1652123150000|2022-05-09 19:05:50|162088.2|161958.2|162091.4|161961.4|162093.3|161963.3|162087.6|161957.6|27
1652123160000|2022-05-09 19:06:00|162091.2|161961.2|162052.6|161922.6|162091.5|161961.5|162050.7|161920.7|38
1652123170000|2022-05-09 19:06:10|162052.8|161922.8|162036.1|161906.1|162064.2|161934.2|162032.2|161902.2|34
1652123180000|2022-05-09 19:06:20|162036.7|161906.7|162026.7|161896.7|162042.9|161912.9|162026.7|161896.7|32
1652123190000|2022-05-09 19:06:30|162026.6|161896.6|161990.3|161860.3|162029.8|161899.8|161985.2|161855.2|31
1652123200000|2022-05-09 19:06:40|161991.5|161861.5|161982.6|161852.6|161994.5|161864.5|161982.4|161852.4|31
1652123210000|2022-05-09 19:06:50|161984.1|161854.1|161983.5|161853.5|161986.2|161856.2|161983.5|161853.5|27
1652123220000|2022-05-09 19:07:00|161983.6|161853.6|161893|161763|161987.6|161857.6|161876.5|161746.5|37
1652123230000|2022-05-09 19:07:10|161891.7|161761.7|161893.6|161763.6|161894.1|161764.1|161887.8|161757.8|31
1652123240000|2022-05-09 19:07:20|161894.2|161764.2|161913.9|161783.9|161918.9|161788.9|161892.5|161762.5|28
1652123250000|2022-05-09 19:07:30|161910.5|161780.5|161896.6|161766.6|161923.2|161793.2|161892.8|161762.8|38
1652123260000|2022-05-09 19:07:40|161897.8|161767.8|161944.1|161814.1|161944.1|161814.1|161897.8|161767.8|32
1652123270000|2022-05-09 19:07:50|161943.7|161813.7|161989.7|161859.7|161998.1|161868.1|161938.1|161808.1|37
1652123280000|2022-05-09 19:08:00|161988.2|161858.2|161992.8|161862.8|161995|161865|161985.9|161855.9|35
1652123290000|2022-05-09 19:08:10|161992.5|161862.5|161992.3|161862.3|161994.2|161864.2|161990.1|161860.1|28
1652123300000|2022-05-09 19:08:20|161994.4|161864.4|161996|161866|161998.6|161868.6|161991.4|161861.4|27
1652123310000|2022-05-09 19:08:30|161996.2|161866.2|162035.7|161905.7|162039.1|161909.1|161993.2|161863.2|31
1652123320000|2022-05-09 19:08:40|162030.1|161900.1|162034.7|161904.7|162038.8|161908.8|162027.6|161897.6|31
1652123330000|2022-05-09 19:08:50|162036|161906|162049.5|161919.5|162053.2|161923.2|162030.3|161900.3|35
1652123340000|2022-05-09 19:09:00|162049.8|161919.8|162084.3|161954.3|162084.3|161954.3|162044.9|161914.9|27
1652123350000|2022-05-09 19:09:10|162087.4|161957.4|162061.3|161931.3|162096.1|161966.1|162046.3|161916.3|36
1652123360000|2022-05-09 19:09:20|162059.8|161929.8|162093.7|161963.7|162096.8|161966.8|162050.9|161920.9|37
1652123370000|2022-05-09 19:09:30|162094|161964|162093.7|161963.7|162099.1|161969.1|162091.3|161961.3|29
1652123380000|2022-05-09 19:09:40|162093.1|161963.1|162099.8|161969.8|162100.8|161970.8|162092.7|161962.7|28
1652123390000|2022-05-09 19:09:50|162099.9|161969.9|162095.8|161965.8|162105.3|161975.3|162084.7|161954.7|27
1652123400000|2022-05-09 19:10:00|162094.9|161964.9|162090.9|161960.9|162099.7|161969.7|162086.1|161956.1|36
1652123410000|2022-05-09 19:10:10|162091.3|161961.3|162056.7|161926.7|162093.1|161963.1|162038.5|161908.5|28
1652123420000|2022-05-09 19:10:20|162067.1|161937.1|162060.9|161930.9|162093.4|161963.4|162054.1|161924.1|32
1652123430000|2022-05-09 19:10:30|162059.9|161929.9|162071.4|161941.4|162078.3|161948.3|162058.5|161928.5|33
1652123440000|2022-05-09 19:10:40|162072.1|161942.1|162063.1|161933.1|162074.2|161944.2|162056.8|161926.8|27
1652123450000|2022-05-09 19:10:50|162063|161933|162063.5|161933.5|162069.8|161939.8|162057.4|161927.4|27
1652123460000|2022-05-09 19:11:00|162064.5|161934.5|161982.2|161852.2|162069.9|161939.9|161982.2|161852.2|31
1652123470000|2022-05-09 19:11:10|161985.4|161855.4|161985.6|161855.6|161994|161864|161978.2|161848.2|38
1652123480000|2022-05-09 19:11:20|161983.3|161853.3|161992.9|161862.9|162000|161870|161923.3|161793.3|36
1652123490000|2022-05-09 19:11:30|161982.6|161852.6|161995.7|161865.7|161998.8|161868.8|161982|161852|31
1652123500000|2022-05-09 19:11:40|161997.8|161867.8|162063.8|161933.8|162073.5|161943.5|161989.3|161859.3|31
1652123510000|2022-05-09 19:11:50|162063.5|161933.5|162054.3|161924.3|162067.8|161937.8|162050.1|161920.1|32
1652123520000|2022-05-09 19:12:00|162058.4|161928.4|162051.2|161921.2|162074.6|161944.6|162051.2|161921.2|34
1652123530000|2022-05-09 19:12:10|162057.8|161927.8|162058.2|161928.2|162062.4|161932.4|162053.2|161923.2|34
1652123540000|2022-05-09 19:12:20|162057.5|161927.5|161986.4|161856.4|162057.5|161927.5|161964.3|161834.3|39
1652123550000|2022-05-09 19:12:30|161986.2|161856.2|161993.3|161863.3|161997.7|161867.7|161985.6|161855.6|31
1652123560000|2022-05-09 19:12:40|161992.2|161862.2|161989.9|161859.9|161994|161864|161986.6|161856.6|28
1652123570000|2022-05-09 19:12:50|161990|161860|161992.7|161862.7|161992.7|161862.7|161970.4|161840.4|25
1652123580000|2022-05-09 19:13:00|161993.8|161863.8|161998.5|161868.5|162003.5|161873.5|161990.5|161860.5|22
1652123590000|2022-05-09 19:13:10|161991.3|161861.3|161925.2|161795.2|161992.5|161862.5|161924.7|161794.7|34
1652123600000|2022-05-09 19:13:20|161925.7|161795.7|161931.3|161801.3|161942.8|161812.8|161920.3|161790.3|38
1652123610000|2022-05-09 19:13:30|161935.6|161805.6|161923.1|161793.1|161955.6|161808|161909.5|161740.6|32
1652123620000|2022-05-09 19:13:40|161924.1|161794.1|161936.6|161806.6|161936.6|161806.6|161915.6|161785.6|28
1652123630000|2022-05-09 19:13:50|161936.7|161806.7|161925.8|161795.8|161938.4|161808.4|161924.6|161794.6|24
1652123640000|2022-05-09 19:14:00|161922.1|161792.1|161983.1|161853.1|161989.5|161859.5|161922.1|161792.1|32
1652123650000|2022-05-09 19:14:10|161989.2|161859.2|161972.7|161842.7|161993.3|161863.3|161962|161832|34
1652123660000|2022-05-09 19:14:20|161972.4|161842.4|161975.3|161845.3|161982.6|161852.6|161966|161836|29
1652123670000|2022-05-09 19:14:30|161977.4|161847.4|161972.9|161842.9|161979.3|161849.3|161960.5|161830.5|30
1652123680000|2022-05-09 19:14:40|161970.3|161840.3|161976.8|161846.8|161986.9|161856.9|161966.1|161836.1|27
1652123690000|2022-05-09 19:14:50|161976.2|161846.2|161957.8|161827.8|161978|161848|161957.7|161827.7|31
1652123700000|2022-05-09 19:15:00|161969.1|161839.1|161966|161836|162002.4|161842.1|161957.7|161799.9|34
1652123710000|2022-05-09 19:15:10|161965.8|161835.8|161967.3|161837.3|161967.6|161837.6|161963.7|161833.7|21
1652123720000|2022-05-09 19:15:20|161960.6|161830.6|161970.8|161840.8|161972.2|161842.2|161960.4|161830.4|16
1652123730000|2022-05-09 19:15:30|161959.5|161829.5|161962.5|161832.5|161962.8|161832.8|161956.7|161826.7|17
1652123740000|2022-05-09 19:15:40|161961.5|161831.5|161962.3|161832.3|161987.9|161857.9|161961.5|161831.5|29
1652123750000|2022-05-09 19:15:50|161962.1|161832.1|161977.7|161847.7|161994.2|161864.2|161959.7|161829.7|32
1652123760000|2022-05-09 19:16:00|161977.9|161847.9|161996|161866|162001.5|161871.5|161977.9|161847.9|24
1652123770000|2022-05-09 19:16:10|161996.9|161866.9|162024.1|161894.1|162028|161898|161996.7|161866.7|29
1652123780000|2022-05-09 19:16:20|162023.8|161893.8|162010.8|161880.8|162027.4|161897.4|162006.3|161876.3|25
1652123790000|2022-05-09 19:16:30|162010.6|161880.6|161993.8|161863.8|162025.1|161895.1|161989|161859|26
1652123800000|2022-05-09 19:16:40|161988.8|161858.8|161993.6|161863.6|161995.3|161865.3|161988.8|161858.8|18
1652123810000|2022-05-09 19:16:50|161993.1|161863.1|161988.5|161858.5|161993.4|161863.4|161988.5|161858.5|22
1652123820000|2022-05-09 19:17:00|161988.9|161858.9|161979|161849|162006.4|161876.4|161979|161849|30
1652123830000|2022-05-09 19:17:10|161979.5|161849.5|161992|161862|162002.8|161872.8|161979.5|161849.5|31
1652123840000|2022-05-09 19:17:20|161992.3|161862.3|161993.9|161863.9|162000.8|161870.8|161992.3|161862.3|24
1652123850000|2022-05-09 19:17:30|161990.6|161860.6|161990.5|161860.5|161991.9|161861.9|161987.8|161857.8|18
1652123860000|2022-05-09 19:17:40|161990.2|161860.2|161999.7|161869.7|162003.7|161873.7|161989.8|161859.8|20
1652123870000|2022-05-09 19:17:50|161999.8|161869.8|162001|161871|162006.9|161876.9|161993.1|161863.1|12
1652123880000|2022-05-09 19:18:00|161999.2|161869.2|162000.3|161870.3|162005.4|161875.4|161996.7|161866.7|22
1652123890000|2022-05-09 19:18:10|161997.7|161867.7|161981.9|161851.9|161997.7|161867.7|161972.8|161842.8|27
1652123900000|2022-05-09 19:18:20|161989|161859|161984|161854|162006.3|161876.3|161973.3|161843.3|30
1652123910000|2022-05-09 19:18:30|161988.2|161858.2|161993.3|161863.3|162009.1|161879.1|161981.4|161851.4|31
1652123920000|2022-05-09 19:18:40|161985.2|161855.2|161982.3|161852.3|162014.1|161884.1|161976.1|161846.1|25
1652123930000|2022-05-09 19:18:50|161983.3|161853.3|161992.5|161862.5|161994.7|161864.7|161978.6|161848.6|21
1652123940000|2022-05-09 19:19:00|161997.9|161867.9|162000.8|161870.8|162013|161883|161990|161860|28
1652123950000|2022-05-09 19:19:10|161999|161869|161980.9|161850.9|162000.9|161870.9|161972|161842|26
1652123960000|2022-05-09 19:19:20|161980.7|161850.7|161996.1|161866.1|161997.4|161867.4|161979.4|161849.4|30
1652123970000|2022-05-09 19:19:30|161996.2|161866.2|161996.7|161866.7|162002.5|161872.5|161988.9|161858.9|20
1652123980000|2022-05-09 19:19:40|161994|161864|161997.9|161867.9|162000.9|161870.9|161994|161864|14
1652123990000|2022-05-09 19:19:50|161995.9|161865.9|162004.7|161874.7|162006.8|161876.8|161995.8|161865.8|16
1652124000000|2022-05-09 19:20:00|161998.8|161868.8|162023.5|161893.5|162027.7|161897.7|161998.8|161868.8|24
1652124010000|2022-05-09 19:20:10|162023.4|161893.4|162003|161873|162023.4|161893.4|161984.3|161854.3|37
1652124020000|2022-05-09 19:20:20|162001|161871|161999.2|161869.2|162002.5|161872.5|161997.1|161867.1|20
1652124030000|2022-05-09 19:20:30|161999.1|161869.1|162000.4|161870.4|162001.3|161871.3|161995.6|161865.6|15
1652124040000|2022-05-09 19:20:40|162000.8|161870.8|161999.7|161869.7|162004.1|161874.1|161996.6|161866.6|17
1652124050000|2022-05-09 19:20:50|161999.5|161869.5|162055.4|161925.4|162055.4|161925.4|161999.5|161869.5|31
1652124060000|2022-05-09 19:21:00|162054.5|161924.5|162024.1|161894.1|162055.4|161925.4|162024.1|161894.1|23
1652124070000|2022-05-09 19:21:10|162030.2|161900.2|162041.6|161911.6|162041.8|161911.8|162024.9|161894.9|19
1652124080000|2022-05-09 19:21:20|162042|161912|162043.4|161913.4|162044.7|161914.7|162042|161912|22
1652124090000|2022-05-09 19:21:30|162041.3|161911.3|162046.5|161916.5|162061.8|161931.8|162031.1|161901.1|29
1652124100000|2022-05-09 19:21:40|162044|161914|162051.2|161921.2|162052.8|161922.8|162044|161914|32
1652124110000|2022-05-09 19:21:50|162052.1|161922.1|162034.3|161904.3|162052.1|161922.1|162026.6|161896.6|32
1652124120000|2022-05-09 19:22:00|162036.6|161906.6|162048.3|161918.3|162063.2|161933.2|162032|161902|28
1652124130000|2022-05-09 19:22:10|162047.9|161917.9|162037.8|161907.8|162050.5|161920.5|162037|161907|22
1652124140000|2022-05-09 19:22:20|162037.4|161907.4|162037|161907|162037.6|161907.6|162034.1|161904.1|16
1652124150000|2022-05-09 19:22:30|162039.7|161909.7|162036.6|161906.6|162041.5|161911.5|162036.5|161906.5|21
1652124160000|2022-05-09 19:22:40|162036.3|161906.3|162036.8|161906.8|162037.7|161907.7|162033.8|161903.8|10
1652124170000|2022-05-09 19:22:50|162036|161906|162034.7|161904.7|162036.6|161906.6|162026.3|161896.3|6
1652124180000|2022-05-09 19:23:00|162034.3|161904.3|162034.4|161904.4|162053.9|161923.9|162030.9|161900.9|28
1652124190000|2022-05-09 19:23:10|162034.2|161904.2|162034.5|161904.5|162035.6|161905.6|162032.3|161902.3|23
1652124200000|2022-05-09 19:23:20|162033.3|161903.3|162032.2|161902.2|162034.1|161904.1|162031.5|161901.5|19
1652124210000|2022-05-09 19:23:30|162032|161902|162031.7|161901.7|162036.4|161906.4|162031.6|161901.6|25
1652124220000|2022-05-09 19:23:40|162032.5|161902.5|162027.9|161897.9|162033.5|161903.5|162024.5|161894.5|24
1652124230000|2022-05-09 19:23:50|162025.4|161895.4|162032.9|161902.9|162035.2|161905.2|162019.3|161889.3|23
1652124240000|2022-05-09 19:24:00|162034.5|161904.5|162030|161900|162058.5|161928.5|162028.8|161898.8|33
1652124250000|2022-05-09 19:24:10|162030.6|161900.6|162034.6|161904.6|162036.3|161906.3|162028.7|161898.7|26
1652124260000|2022-05-09 19:24:20|162035.1|161905.1|162035|161905|162036|161906|162035|161905|12
1652124270000|2022-05-09 19:24:30|162035.1|161905.1|162031.2|161901.2|162035.8|161905.8|162030.6|161900.6|11
1652124280000|2022-05-09 19:24:40|162030.8|161900.8|162027.2|161897.2|162030.8|161900.8|162026.5|161896.5|16
1652124290000|2022-05-09 19:24:50|162026.9|161896.9|162019.5|161889.5|162026.9|161896.9|162014.5|161884.5|21
1652124300000|2022-05-09 19:25:00|162019.7|161889.7|162060.3|161930.3|162068|161938|162019.7|161889.7|26
1652124310000|2022-05-09 19:25:10|162060.6|161930.6|162061|161931|162061.3|161931.3|162059.4|161929.4|21
1652124320000|2022-05-09 19:25:20|162060.9|161930.9|162059.6|161929.6|162061.7|161931.7|162059.4|161929.4|15
1652124330000|2022-05-09 19:25:30|162059.7|161929.7|162029.5|161899.5|162059.7|161929.7|162025.1|161895.1|28
1652124340000|2022-05-09 19:25:40|162035.5|161905.5|162052.2|161922.2|162056.1|161926.1|162035.5|161905.5|30
1652124350000|2022-05-09 19:25:50|162066.9|161936.9|162118.3|161988.3|162120.5|161990.5|162066.9|161936.9|39
1652124360000|2022-05-09 19:26:00|162133|162003|162122.8|161992.8|162133.2|162003.2|162114.1|161984.1|35
1652124370000|2022-05-09 19:26:10|162122.6|161992.6|162130.3|162000.3|162131.3|162001.3|162122.6|161992.6|30
1652124380000|2022-05-09 19:26:20|162131.3|162001.3|162128|161998|162132.4|162002.4|162127.6|161997.6|20
1652124390000|2022-05-09 19:26:30|162128.7|161998.7|162139|162009|162143.3|162013.3|162126.6|161996.6|25
1652124400000|2022-05-09 19:26:40|162139.9|162009.9|162167.7|162037.7|162179.4|162049.4|162138.8|162008.8|34
1652124410000|2022-05-09 19:26:50|162157|162027|162157.7|162027.7|162160.2|162030.2|162156.6|162026.6|29
1652124420000|2022-05-09 19:27:00|162158.1|162028.1|162171.3|162041.3|162171.3|162041.3|162158.1|162028.1|28
1652124430000|2022-05-09 19:27:10|162173.2|162043.2|162159.3|162029.3|162175.1|162045.1|162157|162027|34
1652124440000|2022-05-09 19:27:20|162157|162027|162155.8|162025.8|162158.4|162028.4|162153.3|162023.3|32
1652124450000|2022-05-09 19:27:30|162156.2|162026.2|162158.4|162028.4|162163.8|162033.8|162154.9|162024.9|32
1652124460000|2022-05-09 19:27:40|162159.6|162029.6|162163.8|162033.8|162165.2|162035.2|162159.6|162029.6|24
1652124470000|2022-05-09 19:27:50|162165.2|162035.2|162176.2|162046.2|162179.7|162049.7|162165.2|162035.2|28
1652124480000|2022-05-09 19:28:00|162176.9|162046.9|162177.1|162047.1|162213.9|162083.9|162171.3|162041.3|37
1652124490000|2022-05-09 19:28:10|162171.5|162041.5|162175.6|162045.6|162175.9|162045.9|162166.5|162036.5|30
1652124500000|2022-05-09 19:28:20|162175.3|162045.3|162181.8|162051.8|162186.2|162056.2|162174.6|162044.6|26
1652124510000|2022-05-09 19:28:30|162183.8|162053.8|162186.5|162056.5|162193|162063|162182.8|162052.8|28
1652124520000|2022-05-09 19:28:40|162187.1|162057.1|162116.4|161986.4|162187.1|162057.1|162115.6|161985.6|35
1652124530000|2022-05-09 19:28:50|162115.9|161985.9|162119.6|161989.6|162124.1|161994.1|162115.7|161985.7|21
1652124540000|2022-05-09 19:29:00|162119.1|161989.1|162123.1|161993.1|162123.1|161993.1|162118.5|161988.5|19
1652124550000|2022-05-09 19:29:10|162123.2|161993.2|162124.3|161994.3|162128.5|161998.5|162123|161993|24
1652124560000|2022-05-09 19:29:20|162126.6|161996.6|162129|161999|162129|161999|162121|161991|27
1652124570000|2022-05-09 19:29:30|162129.3|161999.3|162130.3|162000.3|162131.8|162001.8|162127.7|161997.7|21
1652124580000|2022-05-09 19:29:40|162129.6|161999.6|162116|161986|162132.7|162002.7|162114.4|161984.4|32
1652124590000|2022-05-09 19:29:50|162115.2|161985.2|162139.2|162009.2|162140.4|162010.4|162101.3|161971.3|35
1652124600000|2022-05-09 19:30:00|162141.9|162011.9|162172.9|162042.9|162174.7|162044.7|162136.9|162006.9|35
1652124610000|2022-05-09 19:30:10|162174.7|162044.7|162130.2|162000.2|162174.7|162044.7|162114.3|161984.3|34
1652124620000|2022-05-09 19:30:20|162129.9|161999.9|162126.6|161996.6|162132.1|162002.1|162125.5|161995.5|25
1652124630000|2022-05-09 19:30:30|162126.4|161996.4|162107.5|161977.5|162128|161998|162103.5|161973.5|22
1652124640000|2022-05-09 19:30:40|162107.2|161977.2|162108.4|161978.4|162124.1|161994.1|162107.2|161977.2|25
1652124650000|2022-05-09 19:30:50|162108.8|161978.8|162106|161976|162111|161981|162106|161976|23
1652124660000|2022-05-09 19:31:00|162105.8|161975.8|162122.2|161992.2|162122.4|161992.4|162105.8|161975.8|29
1652124670000|2022-05-09 19:31:10|162122.1|161992.1|162115.3|161985.3|162122.1|161992.1|162111.8|161981.8|28
1652124680000|2022-05-09 19:31:20|162114|161984|162112.8|161982.8|162114.9|161984.9|162105.9|161975.9|26
1652124690000|2022-05-09 19:31:30|162112.6|161982.6|162120.4|161990.4|162127.1|161997.1|162108.8|161978.8|25
1652124700000|2022-05-09 19:31:40|162116|161986|162132|162002|162132.5|162002.5|162110.4|161980.4|29
1652124710000|2022-05-09 19:31:50|162128.7|161998.7|162200.7|162070.7|162200.7|162070.7|162128.5|161998.5|25
1652124720000|2022-05-09 19:32:00|162195.6|162065.6|162195.7|162065.7|162199.9|162069.9|162192.4|162062.4|34
1652124730000|2022-05-09 19:32:10|162200.7|162070.7|162201.1|162071.1|162210.1|162080.1|162193.2|162063.2|40
1652124740000|2022-05-09 19:32:20|162200.5|162070.5|162198.1|162068.1|162203.7|162073.7|162196.3|162066.3|35
1652124750000|2022-05-09 19:32:30|162198.6|162068.6|162194.9|162064.9|162204.4|162074.4|162194.9|162064.9|35
1652124760000|2022-05-09 19:32:40|162195.9|162065.9|162204.6|162074.6|162204.6|162074.6|162188.7|162058.7|37
1652124770000|2022-05-09 19:32:50|162204.2|162074.2|162199.4|162069.4|162204.2|162074.2|162198.7|162068.7|31
1652124780000|2022-05-09 19:33:00|162199|162069|162187.7|162057.7|162199|162069|162186.1|162056.1|32
1652124790000|2022-05-09 19:33:10|162186.6|162056.6|162099.9|161969.9|162195.6|162065.6|162099.9|161969.9|29
1652124800000|2022-05-09 19:33:20|162097.8|161967.8|162104.3|161974.3|162104.6|161974.6|162094.7|161964.7|32
1652124810000|2022-05-09 19:33:30|162105|161975|162099.9|161969.9|162110.3|161980.3|162099.9|161969.9|23
1652124820000|2022-05-09 19:33:40|162099.5|161969.5|162107.8|161977.8|162107.8|161977.8|162098.1|161968.1|25
1652124830000|2022-05-09 19:33:50|162107.1|161977.1|162097.9|161967.9|162108.5|161978.5|162097|161967|29
1652124840000|2022-05-09 19:34:00|162097.8|161967.8|162112.1|161982.1|162115.7|161985.7|162097.8|161967.8|18
1652124850000|2022-05-09 19:34:10|162111.1|161981.1|162115.9|161985.9|162118.7|161988.7|162110.9|161980.9|22
1652124860000|2022-05-09 19:34:20|162116.7|161986.7|162129.8|161999.8|162132|162002|162116.7|161986.7|22
1652124870000|2022-05-09 19:34:30|162132.9|162002.9|162129.9|161999.9|162132.9|162002.9|162129.6|161999.6|16
1652124880000|2022-05-09 19:34:40|162130.1|162000.1|162128.8|161998.8|162130.2|162000.2|162128.2|161998.2|8
1652124890000|2022-05-09 19:34:50|162128.5|161998.5|162108.9|161978.9|162131.2|162001.2|162108|161978|28
1652124900000|2022-05-09 19:35:00|162108.5|161978.5|162109.4|161979.4|162112.3|161982.3|162089.5|161959.5|25
1652124910000|2022-05-09 19:35:10|162110.7|161980.7|162112.6|161982.6|162113|161983|162110.5|161980.5|9
1652124920000|2022-05-09 19:35:20|162112.3|161982.3|162112|161982|162113|161983|162111.6|161981.6|8
1652124930000|2022-05-09 19:35:30|162123.5|161993.5|162127.5|161997.5|162141.2|162011.2|162123.5|161993.5|35
1652124940000|2022-05-09 19:35:40|162125.1|161995.1|162121.1|161991.1|162129.1|161999.1|162120.3|161990.3|33
1652124950000|2022-05-09 19:35:50|162120.7|161990.7|162129.6|161999.6|162132.6|162002.6|162119.1|161989.1|32
1652124960000|2022-05-09 19:36:00|162129.8|161999.8|162133.9|162003.9|162135.1|162005.1|162129.1|161999.1|28
1652124970000|2022-05-09 19:36:10|162134.3|162004.3|162112.1|161982.1|162134.6|162004.6|162109.6|161979.6|36
1652124980000|2022-05-09 19:36:20|162112.3|161982.3|162062.5|161932.5|162112.8|161982.8|162052.2|161922.2|35
1652124990000|2022-05-09 19:36:30|162063|161933|162063.9|161933.9|162065.5|161935.5|162062.2|161932.2|24
1652125000000|2022-05-09 19:36:40|162063.5|161933.5|162057.7|161927.7|162063.5|161933.5|162046.2|161916.2|30
1652125010000|2022-05-09 19:36:50|162058.2|161928.2|162057|161927|162061.9|161931.9|162056|161926|28
1652125020000|2022-05-09 19:37:00|162057.1|161927.1|162004|161874|162057.1|161927.1|161988.4|161858.4|35
1652125030000|2022-05-09 19:37:10|162005.4|161875.4|162005.1|161875.1|162005.5|161875.5|161996.5|161866.5|31
1652125040000|2022-05-09 19:37:20|162005.5|161875.5|162017.5|161887.5|162020|161890|162005.5|161875.5|27
1652125050000|2022-05-09 19:37:30|162019.2|161889.2|162003.4|161873.4|162019.2|161889.2|162002.2|161872.2|31
1652125060000|2022-05-09 19:37:40|162003.5|161873.5|162008.7|161878.7|162008.7|161878.7|162003|161873|23
1652125070000|2022-05-09 19:37:50|162009.5|161879.5|161997.2|161867.2|162010.2|161880.2|161995.7|161865.7|36
1652125080000|2022-05-09 19:38:00|161996.8|161866.8|161996|161866|162001.4|161871.4|161986.7|161856.7|37
1652125090000|2022-05-09 19:38:10|161995.4|161865.4|162004.3|161874.3|162004.5|161874.5|161994.1|161864.1|27
1652125100000|2022-05-09 19:38:20|162004.8|161874.8|162023.3|161893.3|162023.3|161893.3|162003.6|161873.6|29
1652125110000|2022-05-09 19:38:30|162023|161893|162006.9|161876.9|162023|161893|162004.9|161874.9|33
1652125120000|2022-05-09 19:38:40|162007.4|161877.4|162005|161875|162008.7|161878.7|162004.6|161874.6|26
1652125130000|2022-05-09 19:38:50|162005.1|161875.1|161991.9|161861.9|162005.1|161875.1|161983.6|161853.6|31
1652125140000|2022-05-09 19:39:00|161991.3|161861.3|161988|161858|161996.5|161866.5|161987.7|161857.7|34
1652125150000|2022-05-09 19:39:10|161991.9|161861.9|162002.8|161872.8|162002.8|161872.8|161990|161860|32
1652125160000|2022-05-09 19:39:20|162002.5|161872.5|162002.9|161872.9|162018.9|161888.9|161997.5|161867.5|35
1652125170000|2022-05-09 19:39:30|162001.7|161871.7|162009.7|161879.7|162011.3|161881.3|162000.8|161870.8|28
1652125180000|2022-05-09 19:39:40|162010.1|161880.1|161992.2|161862.2|162011|161881|161990.4|161860.4|30
1652125190000|2022-05-09 19:39:50|161992.8|161862.8|161996.5|161866.5|161999.6|161869.6|161988.9|161858.9|28
1652125200000|2022-05-09 19:40:00|161994.6|161864.6|162009.3|161879.3|162012.6|161882.6|161994.6|161864.6|31
1652125210000|2022-05-09 19:40:10|162009.2|161879.2|162031.4|161901.4|162031.4|161901.4|162006.6|161876.6|23
1652125220000|2022-05-09 19:40:20|162024|161894|162004.4|161874.4|162029|161899|162002.9|161872.9|36
1652125230000|2022-05-09 19:40:30|162004.5|161874.5|161992.4|161862.4|162004.5|161874.5|161992.3|161862.3|28
1652125240000|2022-05-09 19:40:40|161994.1|161864.1|161984.7|161854.7|161996.5|161866.5|161969|161839|36
1652125250000|2022-05-09 19:40:50|161980.5|161850.5|162006.3|161876.3|162010.4|161880.4|161976.6|161846.6|34
1652125260000|2022-05-09 19:41:00|162007.8|161877.8|162017.7|161887.7|162017.7|161887.7|161999.7|161869.7|29
1652125270000|2022-05-09 19:41:10|162017.9|161887.9|162008.2|161878.2|162017.9|161887.9|162002.2|161872.2|28
1652125280000|2022-05-09 19:41:20|162008.3|161878.3|162020.6|161890.6|162020.6|161890.6|162006.4|161876.4|24
1652125290000|2022-05-09 19:41:30|162021.9|161891.9|162007.8|161877.8|162024.7|161894.7|162007.8|161877.8|13
1652125300000|2022-05-09 19:41:40|162007.5|161877.5|162015.8|161885.8|162017.2|161887.2|161996.1|161866.1|35
1652125310000|2022-05-09 19:41:50|162016.1|161886.1|162015.5|161885.5|162020.3|161890.3|162010.3|161880.3|26
1652125320000|2022-05-09 19:42:00|162014.8|161884.8|162011.6|161881.6|162020|161890|161999.3|161869.3|32
1652125330000|2022-05-09 19:42:10|162017.2|161887.2|162134.8|162004.8|162139.5|162009.5|162013.7|161883.7|29
1652125340000|2022-05-09 19:42:20|162114.9|161984.9|162109|161979|162132|162002|162100.6|161970.6|27
1652125350000|2022-05-09 19:42:30|162106.7|161976.7|162118.8|161988.8|162126.6|161996.6|162103.9|161973.9|36
1652125360000|2022-05-09 19:42:40|162119|161989|162109.3|161979.3|162119.2|161989.2|162109.3|161979.3|21
1652125370000|2022-05-09 19:42:50|162109.5|161979.5|162130.9|162000.9|162138.6|162008.6|162109.5|161979.5|21
1652125380000|2022-05-09 19:43:00|162131.3|162001.3|162168.7|162038.7|162178|162048|162131.2|162001.2|33
1652125390000|2022-05-09 19:43:10|162173.1|162043.1|162196.2|162066.2|162218.2|162088.2|162164.4|162034.4|35
1652125400000|2022-05-09 19:43:20|162198.9|162068.9|162196.1|162066.1|162201.3|162071.3|162192.4|162062.4|36
1652125410000|2022-05-09 19:43:30|162197.3|162067.3|162183.3|162053.3|162200.1|162070.1|162182.3|162052.3|22
1652125420000|2022-05-09 19:43:40|162183.2|162053.2|162182.9|162052.9|162186.1|162056.1|162180.4|162050.4|24
1652125430000|2022-05-09 19:43:50|162183.4|162053.4|162210.4|162080.4|162213|162083|162183.3|162053.3|33
1652125440000|2022-05-09 19:44:00|162211.4|162081.4|162211.3|162081.3|162211.9|162081.9|162202.9|162072.9|34
1652125450000|2022-05-09 19:44:10|162211.5|162081.5|162218.7|162088.7|162221.1|162091.1|162211.5|162081.5|23
1652125460000|2022-05-09 19:44:20|162213.4|162083.4|162213.5|162083.5|162213.7|162083.7|162211.3|162081.3|22
1652125470000|2022-05-09 19:44:30|162212.3|162082.3|162208.7|162078.7|162212.3|162082.3|162198.3|162068.3|32
1652125480000|2022-05-09 19:44:40|162209.4|162079.4|162217.1|162087.1|162219.4|162089.4|162204.1|162074.1|38
1652125490000|2022-05-09 19:44:50|162216.9|162086.9|162245.2|162115.2|162276.9|162146.9|162207.6|162077.6|38
1652125500000|2022-05-09 19:45:00|162246.1|162116.1|162295.6|162165.6|162302.8|162172.8|162229.5|162099.5|38
1652125510000|2022-05-09 19:45:10|162293|162163|162291.6|162161.6|162297.3|162167.3|162284.7|162154.7|30
1652125520000|2022-05-09 19:45:20|162292.9|162162.9|162294.5|162164.5|162295|162165|162291.7|162161.7|29
1652125530000|2022-05-09 19:45:30|162293.8|162163.8|162286.5|162156.5|162297.5|162167.5|162286.5|162156.5|25
1652125540000|2022-05-09 19:45:40|162285.9|162155.9|162311.1|162181.1|162316|162186|162285.4|162155.4|30
1652125550000|2022-05-09 19:45:50|162309.2|162179.2|162355.8|162225.8|162355.8|162225.8|162307.1|162177.1|32
1652125560000|2022-05-09 19:46:00|162355.3|162225.3|162407.3|162277.3|162414.3|162284.3|162354.7|162224.7|36
1652125570000|2022-05-09 19:46:10|162408.1|162278.1|162473|162343|162477.9|162347.9|162408.1|162278.1|35
1652125580000|2022-05-09 19:46:20|162472.4|162342.4|162469.1|162339.1|162474.7|162344.7|162468.3|162338.3|36
1652125590000|2022-05-09 19:46:30|162469.2|162339.2|162473.3|162343.3|162477|162347|162468.2|162338.2|24
1652125600000|2022-05-09 19:46:40|162473.6|162343.6|162414.2|162284.2|162474|162344|162400.4|162270.4|35
1652125610000|2022-05-09 19:46:50|162415.3|162285.3|162421.9|162291.9|162422.8|162292.8|162415.3|162285.3|28
1652125620000|2022-05-09 19:47:00|162420.1|162290.1|162420|162290|162422.4|162292.4|162414.9|162284.9|25
1652125630000|2022-05-09 19:47:10|162419.4|162289.4|162419.6|162289.6|162424.4|162294.4|162415.8|162285.8|29
1652125640000|2022-05-09 19:47:20|162419.9|162289.9|162418.8|162288.8|162421.7|162291.7|162418.5|162288.5|21
1652125650000|2022-05-09 19:47:30|162419.1|162289.1|162420.4|162290.4|162421.9|162291.9|162414.8|162284.8|23
1652125660000|2022-05-09 19:47:40|162421.2|162291.2|162420.6|162290.6|162424.8|162294.8|162417.6|162287.6|34
1652125670000|2022-05-09 19:47:50|162421.4|162291.4|162422.2|162292.2|162422.9|162292.9|162417.8|162287.8|22
1652125680000|2022-05-09 19:48:00|162424.9|162294.9|162426.3|162296.3|162426.3|162296.3|162417.7|162287.7|24
1652125690000|2022-05-09 19:48:10|162425.9|162295.9|162426.5|162296.5|162426.7|162296.7|162422.6|162292.6|23
1652125700000|2022-05-09 19:48:20|162425.8|162295.8|162425.6|162295.6|162427.8|162297.8|162422.1|162292.1|22
1652125710000|2022-05-09 19:48:30|162425.1|162295.1|162424.1|162294.1|162426.4|162296.4|162422.7|162292.7|23
1652125720000|2022-05-09 19:48:40|162424.3|162294.3|162425.4|162295.4|162431.2|162301.2|162422.8|162292.8|22
1652125730000|2022-05-09 19:48:50|162426.6|162296.6|162431.8|162301.8|162431.8|162301.8|162423.4|162293.4|23
1652125740000|2022-05-09 19:49:00|162428.3|162298.3|162427.2|162297.2|162433.1|162303.1|162425.5|162295.5|21
1652125750000|2022-05-09 19:49:10|162427.3|162297.3|162428.3|162298.3|162433.5|162303.5|162423.1|162293.1|27
1652125760000|2022-05-09 19:49:20|162429.8|162299.8|162424.8|162294.8|162429.8|162299.8|162420.9|162290.9|29
1652125770000|2022-05-09 19:49:30|162423.8|162293.8|162413.7|162283.7|162426.9|162296.9|162412.7|162282.7|26
1652125780000|2022-05-09 19:49:40|162413.1|162283.1|162444.2|162314.2|162452.5|162322.5|162410.3|162280.3|38
1652125790000|2022-05-09 19:49:50|162448|162318|162447.9|162317.9|162449.2|162319.2|162445.5|162315.5|27
1652125800000|2022-05-09 19:50:00|162445.9|162315.9|162450.4|162320.4|162450.9|162320.9|162445.9|162315.9|31
1652125810000|2022-05-09 19:50:10|162450.5|162320.5|162441.3|162311.3|162452.3|162322.3|162436.7|162306.7|27
1652125820000|2022-05-09 19:50:20|162441.4|162311.4|162449.7|162319.7|162459.2|162329.2|162440.3|162310.3|31
1652125830000|2022-05-09 19:50:30|162449.3|162319.3|162451.5|162321.5|162452.8|162322.8|162447.3|162317.3|23
1652125840000|2022-05-09 19:50:40|162453.2|162323.2|162455.2|162325.2|162457.1|162327.1|162451.5|162321.5|22
1652125850000|2022-05-09 19:50:50|162456.7|162326.7|162457.9|162327.9|162462.1|162332.1|162451.7|162321.7|28
1652125860000|2022-05-09 19:51:00|162457.2|162327.2|162459.1|162329.1|162461.6|162331.6|162452.6|162322.6|30
1652125870000|2022-05-09 19:51:10|162456.1|162326.1|162418.4|162288.4|162461.6|162331.6|162396.8|162266.8|33
1652125880000|2022-05-09 19:51:20|162414.1|162284.1|162479.5|162349.5|162486.8|162356.8|162414.1|162284.1|37
1652125890000|2022-05-09 19:51:30|162486.3|162356.3|162479.4|162349.4|162486.3|162356.3|162475|162345|27
1652125900000|2022-05-09 19:51:40|162477.6|162347.6|162477.4|162347.4|162479.9|162349.9|162476.8|162346.8|26
1652125910000|2022-05-09 19:51:50|162479.4|162349.4|162480.6|162350.6|162483.4|162353.4|162478.6|162348.6|14
1652125920000|2022-05-09 19:52:00|162480.9|162350.9|162482.3|162352.3|162482.7|162352.7|162480|162350|13
1652125930000|2022-05-09 19:52:10|162479.3|162349.3|162464.9|162334.9|162486.4|162356.4|162464.3|162334.3|19
1652125940000|2022-05-09 19:52:20|162464.3|162334.3|162465.1|162335.1|162468.3|162338.3|162463.6|162333.6|18
1652125950000|2022-05-09 19:52:30|162465|162335|162463.9|162333.9|162466.3|162336.3|162463.7|162333.7|21
1652125960000|2022-05-09 19:52:40|162465|162335|162465.5|162335.5|162466.2|162336.2|162464.7|162334.7|14
1652125970000|2022-05-09 19:52:50|162464.7|162334.7|162465.4|162335.4|162468.2|162338.2|162463.2|162333.2|10
1652125980000|2022-05-09 19:53:00|162467.9|162337.9|162457.2|162327.2|162472.7|162342.7|162456.2|162326.2|25
1652125990000|2022-05-09 19:53:10|162457.5|162327.5|162455.4|162325.4|162459.9|162341.5|162431.5|162325.4|21
1652126000000|2022-05-09 19:53:20|162456.3|162326.3|162470|162340|162472.3|162342.3|162454.6|162324.6|20
1652126010000|2022-05-09 19:53:30|162469.6|162339.6|162473.4|162343.4|162476.9|162346.9|162468.5|162338.5|23
1652126020000|2022-05-09 19:53:40|162472.2|162342.2|162466.9|162336.9|162472.2|162342.2|162465.6|162335.6|12
1652126030000|2022-05-09 19:53:50|162467.2|162337.2|162462.1|162332.1|162470.2|162340.2|162462.1|162332.1|14
1652126040000|2022-05-09 19:54:00|162467.2|162337.2|162467.5|162337.5|162474.8|162344.8|162462.5|162332.5|14
1652126050000|2022-05-09 19:54:10|162467.8|162337.8|162470.1|162340.1|162471|162341|162466.9|162336.9|21
1652126060000|2022-05-09 19:54:20|162470.5|162340.5|162466.3|162336.3|162471|162341|162464.4|162334.4|25
1652126070000|2022-05-09 19:54:30|162465.5|162335.5|162456.6|162326.6|162465.5|162335.5|162455.5|162325.5|18
1652126080000|2022-05-09 19:54:40|162434.7|162344.7|162469.8|162339.8|162479.6|162349.6|162434.7|162330.2|32
1652126090000|2022-05-09 19:54:50|162467.9|162337.9|162469.5|162339.5|162469.6|162339.6|162467.6|162337.6|16
1652126100000|2022-05-09 19:55:00|162468.6|162338.6|162458|162328|162468.6|162338.6|162456.9|162326.9|23
1652126110000|2022-05-09 19:55:10|162456.6|162326.6|162464.4|162334.4|162465.9|162335.9|162456.6|162326.6|22
1652126120000|2022-05-09 19:55:20|162463.4|162333.4|162465.9|162335.9|162466.4|162336.4|162463.4|162333.4|18
1652126130000|2022-05-09 19:55:30|162465.6|162335.6|162463.6|162333.6|162465.9|162335.9|162461|162331|19
1652126140000|2022-05-09 19:55:40|162463.8|162333.8|162463|162333|162470.4|162346.7|162433.3|162326.4|23
1652126150000|2022-05-09 19:55:50|162473.1|162343.1|162460.4|162330.4|162473.1|162352|162427.3|162324.7|13
1652126160000|2022-05-09 19:56:00|162462|162332|162453.9|162323.9|162478.6|162348.6|162446.5|162316.5|21
1652126170000|2022-05-09 19:56:10|162455.6|162325.6|162334.4|162204.4|162459.9|162329.9|162314.9|162184.9|33
1652126180000|2022-05-09 19:56:20|162335.8|162205.8|162352.6|162222.6|162364.5|162234.5|162334.7|162204.7|30
1652126190000|2022-05-09 19:56:30|162351.3|162221.3|162327.7|162197.7|162352|162222|162322.8|162192.8|34
1652126200000|2022-05-09 19:56:40|162326.6|162196.6|162324.7|162194.7|162326.9|162196.9|162323.8|162193.8|30
1652126210000|2022-05-09 19:56:50|162325.8|162195.8|162316.5|162186.5|162325.8|162195.8|162313.8|162183.8|27
1652126220000|2022-05-09 19:57:00|162315.2|162185.2|162317.7|162187.7|162319.7|162189.7|162315.2|162185.2|16
1652126230000|2022-05-09 19:57:10|162317.4|162187.4|162322.6|162192.6|162323.5|162193.5|162317.4|162187.4|21
1652126240000|2022-05-09 19:57:20|162321.8|162191.8|162321.7|162191.7|162324.1|162194.1|162319.8|162189.8|15
1652126250000|2022-05-09 19:57:30|162320.4|162190.4|162316.1|162186.1|162333.4|162213.3|162303.3|162182.5|26
1652126260000|2022-05-09 19:57:40|162318.4|162188.4|162320.6|162190.6|162326.2|162196.2|162318.3|162188.3|33
1652126270000|2022-05-09 19:57:50|162320.8|162190.8|162317.7|162187.7|162321.4|162191.4|162307.8|162177.8|36
1652126280000|2022-05-09 19:58:00|162316.5|162186.5|162319.7|162189.7|162330.6|162200.6|162316.5|162186.5|31
1652126290000|2022-05-09 19:58:10|162320.7|162190.7|162324|162194|162331.7|162201.7|162320.7|162190.7|34
1652126300000|2022-05-09 19:58:20|162323.8|162193.8|162319.1|162189.1|162325.3|162195.3|162319.1|162189.1|19
1652126310000|2022-05-09 19:58:30|162320.3|162190.3|162322.3|162192.3|162324.3|162194.3|162318.4|162188.4|30
1652126320000|2022-05-09 19:58:40|162322.7|162192.7|162326.1|162196.1|162327.3|162197.3|162321.6|162191.6|30
1652126330000|2022-05-09 19:58:50|162326.7|162196.7|162328.8|162198.8|162338.1|162222.3|162312.3|162195.6|33
1652126340000|2022-05-09 19:59:00|162328|162198|162329.1|162199.1|162330.1|162200.1|162326.2|162196.2|18
1652126350000|2022-05-09 19:59:10|162336.2|162206.2|162331.7|162201.7|162336.8|162206.8|162331.7|162201.7|21
1652126360000|2022-05-09 19:59:20|162331.6|162201.6|162328.8|162198.8|162331.6|162220.8|162308.9|162198.7|15
1652126370000|2022-05-09 19:59:30|162329.2|162199.2|162333.3|162203.3|162335.1|162205.1|162329|162199|30
1652126380000|2022-05-09 19:59:40|162333.4|162203.4|162331.9|162201.9|162336.3|162206.3|162329.9|162199.9|34
1652126390000|2022-05-09 19:59:50|162332.7|162202.7|162321.9|162191.9|162334|162204|162320.5|162190.5|38
1652126400000|2022-05-09 20:00:00|162321|162191|162320.2|162190.2|162322.1|162192.1|162317.2|162187.2|23
1652126410000|2022-05-09 20:00:10|162319.3|162189.3|162320.2|162190.2|162330.6|162200.6|162319.3|162189.3|31
1652126420000|2022-05-09 20:00:20|162321.2|162191.2|162293.5|162163.5|162321.2|162191.2|162277.8|162147.8|33
1652126430000|2022-05-09 20:00:30|162293|162163|162288.6|162158.6|162296.1|162166.1|162288.6|162158.6|33
1652126440000|2022-05-09 20:00:40|162264.2|162134.2|162264.9|162134.9|162266.7|162136.7|162263.6|162133.6|34
1652126450000|2022-05-09 20:00:50|162264.6|162134.6|162265.7|162135.7|162266.2|162136.2|162264.2|162134.2|26
1652126460000|2022-05-09 20:01:00|162265.5|162135.5|162265.4|162135.4|162265.7|162135.7|162265.2|162135.2|15
1652126470000|2022-05-09 20:01:10|162263.6|162133.6|162263.9|162133.9|162265.3|162135.3|162263.2|162133.2|19
1652126480000|2022-05-09 20:01:20|162263.6|162133.6|162272|162142|162275.2|162145.2|162263.5|162133.5|28
1652126490000|2022-05-09 20:01:30|162272.6|162142.6|162299.8|162169.8|162302.5|162172.5|162269|162139|35
1652126500000|2022-05-09 20:01:40|162299.9|162169.9|162301.1|162171.1|162302.4|162172.4|162299.6|162169.6|27
1652126510000|2022-05-09 20:01:50|162300.3|162170.3|162301|162171|162301.8|162171.8|162296.6|162166.6|21
1652126520000|2022-05-09 20:02:00|162301.1|162171.1|162298.7|162168.7|162302.1|162172.1|162297.3|162167.3|33
1652126530000|2022-05-09 20:02:10|162297.8|162167.8|162290.8|162160.8|162299.3|162169.3|162289.8|162159.8|30
1652126540000|2022-05-09 20:02:20|162292.1|162162.1|162291.8|162161.8|162292.2|162162.2|162290.2|162160.2|25
1652126550000|2022-05-09 20:02:30|162288.7|162158.7|162284.1|162154.1|162290.4|162160.4|162276.9|162146.9|33
1652126560000|2022-05-09 20:02:40|162279.2|162149.2|162282.5|162152.5|162283.7|162153.7|162279.2|162149.2|23
1652126570000|2022-05-09 20:02:50|162281.7|162151.7|162276.5|162146.5|162283.3|162153.3|162276.5|162146.5|17
1652126580000|2022-05-09 20:03:00|162276|162146|162256.9|162126.9|162280.8|162150.8|162252.8|162122.8|29
1652126590000|2022-05-09 20:03:10|162258|162128|162192.5|162062.5|162259.6|162129.6|162189.9|162059.9|36
1652126600000|2022-05-09 20:03:20|162191.9|162061.9|162197.4|162067.4|162198.9|162068.9|162191.9|162061.9|27
1652126610000|2022-05-09 20:03:30|162197.3|162067.3|162197|162067|162201.2|162071.2|162196.1|162066.1|15
1652126620000|2022-05-09 20:03:40|162193.8|162063.8|162196.5|162066.5|162199.1|162069.1|162193.8|162063.8|23
1652126630000|2022-05-09 20:03:50|162197.4|162067.4|162194.6|162064.6|162197.4|162067.4|162194.6|162064.6|19
1652126640000|2022-05-09 20:04:00|162191.8|162061.8|162201.4|162071.4|162203.9|162073.9|162191.8|162061.8|15
1652126650000|2022-05-09 20:04:10|162201.5|162071.5|162196.1|162066.1|162201.5|162071.5|162189.2|162059.2|27
1652126660000|2022-05-09 20:04:20|162192.4|162062.4|162193.5|162063.5|162194.4|162064.4|162192.1|162062.1|30
1652126670000|2022-05-09 20:04:30|162193.4|162063.4|162194.2|162064.2|162195.7|162065.7|162191.8|162061.8|22
1652126680000|2022-05-09 20:04:40|162194.1|162064.1|162196|162066|162196|162066|162194.1|162064.1|11
1652126690000|2022-05-09 20:04:50|162195.5|162065.5|162186.2|162056.2|162195.5|162065.5|162183.7|162053.7|33
1652126700000|2022-05-09 20:05:00|162185.7|162055.7|162194.5|162064.5|162195.9|162065.9|162185.3|162055.3|23
1652126710000|2022-05-09 20:05:10|162194.9|162064.9|162194.6|162064.6|162195.4|162065.4|162194.1|162064.1|12
1652126720000|2022-05-09 20:05:20|162194.7|162064.7|162196.4|162066.4|162196.4|162066.4|162194.5|162064.5|8
1652126730000|2022-05-09 20:05:30|162196|162066|162270|162140|162279.6|162149.6|162195.4|162065.4|28
1652126740000|2022-05-09 20:05:40|162269.8|162139.8|162271|162141|162275.5|162145.5|162269.8|162139.8|13
1652126750000|2022-05-09 20:05:50|162270.5|162140.5|162272.8|162142.8|162274.3|162144.3|162270.5|162140.5|11
1652126760000|2022-05-09 20:06:00|162275.2|162145.2|162277.7|162147.7|162279.6|162149.6|162273.6|162143.6|15
1652126770000|2022-05-09 20:06:10|162275|162145|162264.7|162134.7|162275|162145|162264.7|162134.7|10
1652126780000|2022-05-09 20:06:20|162262.3|162132.3|162260.4|162130.4|162268.7|162138.7|162259.1|162129.1|14
1652126790000|2022-05-09 20:06:30|162261.5|162131.5|162264.5|162134.5|162267.5|162137.5|162261.5|162131.5|14
1652126800000|2022-05-09 20:06:40|162262.5|162132.5|162311.6|162181.6|162311.6|162181.6|162260.9|162130.9|27
1652126810000|2022-05-09 20:06:50|162308|162178|162314|162184|162317.1|162187.1|162303.6|162173.6|32
1652126820000|2022-05-09 20:07:00|162314.9|162184.9|162305.3|162175.3|162314.9|162184.9|162305.3|162175.3|25
1652126830000|2022-05-09 20:07:10|162305.8|162175.8|162305|162175|162308|162178|162304.1|162174.1|27
1652126840000|2022-05-09 20:07:20|162303.3|162173.3|162206|162076|162303.7|162173.7|162204.7|162074.7|26
1652126850000|2022-05-09 20:07:30|162205.4|162075.4|162215.5|162085.5|162215.5|162085.5|162205.4|162075.4|17
1652126860000|2022-05-09 20:07:40|162213.7|162083.7|162216.7|162086.7|162218|162088|162212.2|162082.2|19
1652126870000|2022-05-09 20:07:50|162216.6|162086.6|162219.2|162089.2|162219.2|162089.2|162213|162083|19
1652126880000|2022-05-09 20:08:00|162218.6|162088.6|162202.9|162072.9|162259.4|162129.4|162202.9|162072.9|31
1652126890000|2022-05-09 20:08:10|162221.8|162091.8|162210.6|162080.6|162221.8|162091.8|162204.5|162074.5|31
1652126900000|2022-05-09 20:08:20|162209.7|162079.7|162207.1|162077.1|162210.2|162080.2|162201.6|162071.6|20
1652126910000|2022-05-09 20:08:30|162207.3|162077.3|162214.6|162084.6|162214.6|162084.6|162207.3|162077.3|27
1652126920000|2022-05-09 20:08:40|162213.5|162083.5|162207.1|162077.1|162213.7|162083.7|162206.5|162076.5|18
1652126930000|2022-05-09 20:08:50|162207.3|162077.3|162218.1|162088.1|162220.5|162090.5|162206.6|162076.6|23
1652126940000|2022-05-09 20:09:00|162218.3|162088.3|162222.9|162092.9|162224.8|162094.8|162215.6|162085.6|27
1652126950000|2022-05-09 20:09:10|162224.5|162094.5|162219.8|162089.8|162224.5|162094.5|162215.4|162085.4|22
1652126960000|2022-05-09 20:09:20|162217.7|162087.7|162221.2|162091.2|162228.7|162098.7|162215.3|162085.3|32
1652126970000|2022-05-09 20:09:30|162219.4|162089.4|162219.8|162089.8|162223.6|162093.6|162214.5|162084.5|27
1652126980000|2022-05-09 20:09:40|162218.4|162088.4|162217.5|162087.5|162220.5|162090.5|162215.3|162085.3|22
1652126990000|2022-05-09 20:09:50|162217.4|162087.4|162221.6|162091.6|162224.1|162094.1|162213.5|162083.5|23
1652127000000|2022-05-09 20:10:00|162222.2|162092.2|162223.9|162093.9|162226.8|162096.8|162219.3|162089.3|28
1652127010000|2022-05-09 20:10:10|162221.8|162091.8|162228.8|162098.8|162229.2|162099.2|162217|162087|29
1652127020000|2022-05-09 20:10:20|162223|162093|162232.4|162102.4|162235.9|162105.9|162219.1|162089.1|32
1652127030000|2022-05-09 20:10:30|162231.6|162101.6|162230.6|162100.6|162231.7|162101.7|162230.2|162100.2|8
1652127040000|2022-05-09 20:10:40|162231|162101|162232.7|162102.7|162237.2|162107.2|162231|162101|10
1652127050000|2022-05-09 20:10:50|162231.4|162101.4|162231.5|162101.5|162240.4|162110.4|162230.6|162100.6|25
1652127060000|2022-05-09 20:11:00|162231.7|162101.7|162235.5|162105.5|162239.6|162109.6|162231.7|162101.7|20
1652127070000|2022-05-09 20:11:10|162236.4|162106.4|162233.5|162103.5|162238.6|162108.6|162232.2|162102.2|16
1652127080000|2022-05-09 20:11:20|162233.4|162103.4|162236.9|162106.9|162242.3|162112.3|162233.4|162103.4|20
1652127090000|2022-05-09 20:11:30|162235.8|162105.8|162237.9|162107.9|162237.9|162107.9|162233.9|162103.9|24
1652127100000|2022-05-09 20:11:40|162238.1|162108.1|162243.7|162113.7|162245.8|162115.8|162230.9|162100.9|34
1652127110000|2022-05-09 20:11:50|162240.5|162110.5|162213.6|162083.6|162245.8|162115.8|162207.5|162077.5|34
1652127120000|2022-05-09 20:12:00|162213.2|162083.2|162212.5|162082.5|162220.5|162090.5|162210.6|162080.6|16
1652127130000|2022-05-09 20:12:10|162211.9|162081.9|162214.3|162084.3|162215.1|162085.1|162210.4|162080.4|23
1652127140000|2022-05-09 20:12:20|162213.7|162083.7|162212.1|162082.1|162220.1|162090.1|162211.5|162081.5|21
1652127150000|2022-05-09 20:12:30|162219.5|162089.5|162217.1|162087.1|162223.9|162093.9|162211.5|162081.5|20
1652127160000|2022-05-09 20:12:40|162218.3|162088.3|162219.5|162089.5|162222.7|162092.7|162217.3|162087.3|12
1652127170000|2022-05-09 20:12:50|162218.6|162088.6|162209.7|162079.7|162241.9|162111.9|162208.8|162078.8|28
1652127180000|2022-05-09 20:13:00|162215.8|162085.8|162212.1|162082.1|162215.8|162085.8|162211.5|162081.5|10
1652127190000|2022-05-09 20:13:10|162210.9|162080.9|162215.7|162085.7|162218|162088|162210.7|162080.7|11
1652127200000|2022-05-09 20:13:20|162215.2|162085.2|162235.2|162105.2|162236.9|162106.9|162212.4|162082.4|16
1652127210000|2022-05-09 20:13:30|162233.3|162103.3|162232.6|162102.6|162234|162104|162229.1|162099.1|21
1652127220000|2022-05-09 20:13:40|162232.8|162102.8|162236.9|162106.9|162239|162109|162232.8|162102.8|11
1652127230000|2022-05-09 20:13:50|162234.9|162104.9|162231.3|162101.3|162235.6|162105.6|162231.3|162101.3|16
1652127240000|2022-05-09 20:14:00|162231.9|162101.9|162241.2|162111.2|162241.2|162111.2|162227.4|162097.4|10
1652127250000|2022-05-09 20:14:10|162238.6|162108.6|162232.5|162102.5|162238.6|162108.6|162232.3|162102.3|11
1652127260000|2022-05-09 20:14:20|162232.7|162102.7|162237.4|162107.4|162242.2|162112.2|162232.6|162102.6|16
1652127270000|2022-05-09 20:14:30|162234.7|162104.7|162233|162103|162241.6|162111.6|162233|162103|21
1652127280000|2022-05-09 20:14:40|162233.4|162103.4|162234.7|162104.7|162240|162110|162233.4|162103.4|9
1652127290000|2022-05-09 20:14:50|162235.9|162105.9|162236.5|162106.5|162236.7|162106.7|162233.7|162103.7|14
1652127300000|2022-05-09 20:15:00|162237.2|162107.2|162228.1|162098.1|162243.1|162113.1|162227.8|162097.8|28
1652127310000|2022-05-09 20:15:10|162227.5|162097.5|162231.5|162101.5|162236.7|162106.7|162227.1|162097.1|21
1652127320000|2022-05-09 20:15:20|162231.3|162101.3|162229.3|162099.3|162232.5|162102.5|162227.7|162097.7|11
1652127330000|2022-05-09 20:15:30|162229.1|162099.1|162221.1|162091.1|162235.2|162105.2|162217.5|162087.5|20
1652127340000|2022-05-09 20:15:40|162221|162091|162224.6|162094.6|162226.4|162096.4|162219.1|162089.1|19
1652127350000|2022-05-09 20:15:50|162225.1|162095.1|162217.9|162087.9|162225.1|162095.1|162216.3|162086.3|15
1652127360000|2022-05-09 20:16:00|162220.6|162090.6|162217|162087|162224.5|162094.5|162212.5|162082.5|19
1652127370000|2022-05-09 20:16:10|162221|162091|162219.8|162089.8|162221|162091|162216.8|162086.8|13
1652127380000|2022-05-09 20:16:20|162220|162090|162223|162093|162228.8|162098.8|162219.7|162089.7|19
1652127390000|2022-05-09 20:16:30|162222.6|162092.6|162223.3|162093.3|162224.2|162094.2|162217.9|162087.9|24
1652127400000|2022-05-09 20:16:40|162219.8|162089.8|162225.8|162095.8|162231.6|162101.6|162218.8|162088.8|11
1652127410000|2022-05-09 20:16:50|162225.3|162095.3|162223.3|162093.3|162225.7|162095.7|162222.2|162092.2|17
1652127420000|2022-05-09 20:17:00|162223.2|162093.2|162224.4|162094.4|162227.5|162097.5|162223.1|162093.1|19
1652127430000|2022-05-09 20:17:10|162224.6|162094.6|162233.4|162103.4|162233.6|162103.6|162224.6|162094.6|29
1652127440000|2022-05-09 20:17:20|162234.9|162104.9|162231.1|162101.1|162237.6|162107.6|162230.8|162100.8|30
1652127450000|2022-05-09 20:17:30|162231.3|162101.3|162231.7|162101.7|162234.8|162104.8|162228.4|162098.4|22
1652127460000|2022-05-09 20:17:40|162231.5|162101.5|162234.9|162104.9|162236.3|162106.3|162230.2|162100.2|21
1652127470000|2022-05-09 20:17:50|162234.6|162104.6|162229.2|162099.2|162235.7|162105.7|162227.9|162097.9|18
1652127480000|2022-05-09 20:18:00|162232.9|162102.9|162238|162108|162239.8|162109.8|162232.9|162102.9|11
1652127490000|2022-05-09 20:18:10|162237.9|162107.9|162237.7|162107.7|162239.4|162109.4|162236.7|162106.7|10
1652127500000|2022-05-09 20:18:20|162233.5|162103.5|162237|162107|162242.8|162112.8|162232.7|162102.7|15
1652127510000|2022-05-09 20:18:30|162233|162103|162240.4|162110.4|162240.4|162110.4|162231.7|162101.7|22
1652127520000|2022-05-09 20:18:40|162237.3|162107.3|162236.8|162106.8|162238.7|162108.7|162233.4|162103.4|15
1652127530000|2022-05-09 20:18:50|162238.2|162108.2|162234.7|162104.7|162239.1|162109.1|162232.3|162102.3|14
1652127540000|2022-05-09 20:19:00|162235.6|162105.6|162242.9|162112.9|162242.9|162112.9|162235.4|162105.4|12
1652127550000|2022-05-09 20:19:10|162242.2|162112.2|162243.3|162113.3|162243.3|162113.3|162240.4|162110.4|5
1652127560000|2022-05-09 20:19:20|162243.7|162113.7|162243.6|162113.6|162243.7|162113.7|162239.1|162109.1|8
1652127570000|2022-05-09 20:19:30|162244.2|162114.2|162240.2|162110.2|162244.2|162114.2|162239.5|162109.5|19
1652127580000|2022-05-09 20:19:40|162243.5|162113.5|162241.6|162111.6|162246.9|162116.9|162236.9|162106.9|22
1652127590000|2022-05-09 20:19:50|162241.5|162111.5|162239.9|162109.9|162242.4|162112.4|162238.7|162108.7|29
1652127600000|2022-05-09 20:20:00|162239.5|162109.5|162238.5|162108.5|162240.7|162110.7|162238.2|162108.2|21
1652127610000|2022-05-09 20:20:10|162238.6|162108.6|162239.3|162109.3|162239.6|162109.6|162238.4|162108.4|13
1652127620000|2022-05-09 20:20:20|162239|162109|162239.8|162109.8|162241.4|162111.4|162238.9|162108.9|11
1652127630000|2022-05-09 20:20:30|162239.3|162109.3|162238.4|162108.4|162239.3|162109.3|162237.6|162107.6|18
1652127640000|2022-05-09 20:20:40|162237.8|162107.8|162221.3|162131.3|162237.8|162132.8|162221|162107.8|16
1652127650000|2022-05-09 20:20:50|162221.2|162131.2|162223.1|162133.1|162223.6|162133.6|162220.9|162130.9|11
1652127660000|2022-05-09 20:21:00|162220.3|162130.3|162217.8|162127.8|162220.3|162130.3|162217.2|162127.2|27
1652127670000|2022-05-09 20:21:10|162217.6|162127.6|162220.2|162130.2|162221.5|162131.5|162217|162127|17
1652127680000|2022-05-09 20:21:20|162220.5|162130.5|162218.4|162128.4|162220.5|162130.5|162218.4|162128.4|15
1652127690000|2022-05-09 20:21:30|162217.4|162127.4|162217.9|162127.9|162219.2|162129.2|162216.6|162126.6|24
1652127700000|2022-05-09 20:21:40|162218.2|162128.2|162236.1|162106.1|162236.1|162128.2|162215.1|162105.5|17
1652127710000|2022-05-09 20:21:50|162236.4|162106.4|162232.9|162102.9|162236.4|162106.4|162231.7|162101.7|20
1652127720000|2022-05-09 20:22:00|162233|162103|162214.4|162124.4|162233|162124.4|162214.4|162100.2|14
1652127730000|2022-05-09 20:22:10|162214.3|162124.3|162217.4|162127.4|162217.9|162127.9|162213.9|162123.9|8
1652127740000|2022-05-09 20:22:20|162216.3|162126.3|162215|162125|162216.6|162126.6|162214.8|162124.8|10
1652127750000|2022-05-09 20:22:30|162214.6|162124.6|162214.8|162124.8|162215.3|162125.3|162214.6|162124.6|11
1652127760000|2022-05-09 20:22:40|162214.7|162124.7|162216.6|162126.6|162216.6|162126.6|162213.6|162123.6|11
1652127770000|2022-05-09 20:22:50|162215.4|162125.4|162230.6|162100.6|162233.2|162125.9|162215.4|162100.4|15
1652127780000|2022-05-09 20:23:00|162231.2|162101.2|162226.4|162096.4|162231.8|162101.8|162224.1|162094.1|23
1652127790000|2022-05-09 20:23:10|162226.1|162096.1|162226.6|162096.6|162228.4|162098.4|162226.1|162096.1|18
1652127800000|2022-05-09 20:23:20|162226.8|162096.8|162226.1|162096.1|162227.2|162097.2|162225.2|162095.2|13
1652127810000|2022-05-09 20:23:30|162216.4|162126.4|162207.3|162117.3|162216.4|162126.4|162207|162117|11
1652127820000|2022-05-09 20:23:40|162207.6|162117.6|162225.3|162095.3|162225.3|162117.6|162207.6|162094|6
1652127830000|2022-05-09 20:23:50|162225.6|162095.6|162225.8|162095.8|162227.7|162097.7|162223.1|162093.1|9
1652127840000|2022-05-09 20:24:00|162225.6|162095.6|162211.3|162121.3|162226.7|162123.2|162205.3|162095.6|22
1652127850000|2022-05-09 20:24:10|162211.2|162121.2|162206.2|162116.2|162215.9|162125.9|162206.2|162116.2|9
1652127860000|2022-05-09 20:24:20|162208.7|162118.7|162206|162116|162209.3|162119.3|162204.4|162114.4|17
1652127870000|2022-05-09 20:24:30|162206.8|162116.8|162206.8|162116.8|162211.2|162121.2|162205.7|162115.7|15
1652127880000|2022-05-09 20:24:40|162206.5|162116.5|162206.8|162116.8|162209.5|162119.5|162206.1|162116.1|13
1652127890000|2022-05-09 20:24:50|162207.4|162117.4|162206|162116|162209.6|162119.6|162204.7|162114.7|17
1652127900000|2022-05-09 20:25:00|162208.9|162118.9|162208.1|162118.1|162209.2|162119.2|162203.2|162113.2|22
1652127910000|2022-05-09 20:25:10|162208|162118|162209.5|162119.5|162211.4|162121.4|162206.5|162116.5|21
1652127920000|2022-05-09 20:25:20|162210.2|162120.2|162208.6|162118.6|162210.2|162120.2|162204.1|162114.1|26
1652127930000|2022-05-09 20:25:30|162208.7|162118.7|162205.5|162115.5|162208.7|162118.7|162205.5|162115.5|15
1652127940000|2022-05-09 20:25:40|162205.6|162115.6|162206.7|162116.7|162207.1|162117.1|162203.1|162113.1|18
1652127950000|2022-05-09 20:25:50|162207.1|162117.1|162206.3|162116.3|162207.1|162117.1|162205.7|162115.7|8
1652127960000|2022-05-09 20:26:00|162206|162116|162206.8|162116.8|162227|162120.2|162206|162096.8|13
1652127970000|2022-05-09 20:26:10|162206.7|162116.7|162207.5|162117.5|162207.7|162117.7|162206.7|162116.7|11
1652127980000|2022-05-09 20:26:20|162207.3|162117.3|162221|162131|162229.9|162139.9|162205|162115|11
1652127990000|2022-05-09 20:26:30|162212.9|162122.9|162238.9|162108.9|162238.9|162127|162209.8|162097.5|21
1652128000000|2022-05-09 20:26:40|162222.2|162132.2|162224.4|162134.4|162224.4|162134.4|162215|162125|18
1652128010000|2022-05-09 20:26:50|162222.4|162132.4|162248|162118|162248|162137|162220.1|162101.9|23
1652128020000|2022-05-09 20:27:00|162245.4|162115.4|162231.4|162141.4|162248.4|162141.5|162222.3|162109.4|20
1652128030000|2022-05-09 20:27:10|162234.1|162144.1|162226.7|162136.7|162234.1|162144.1|162226.7|162136.7|15
1652128040000|2022-05-09 20:27:20|162222.2|162132.2|162218.6|162128.6|162228.9|162138.9|162215.4|162125.4|24
1652128050000|2022-05-09 20:27:30|162217.1|162127.1|162216.7|162126.7|162219.4|162129.4|162215.1|162125.1|23
1652128060000|2022-05-09 20:27:40|162216.4|162126.4|162227.1|162137.1|162230.1|162140.1|162216.4|162126.4|29
1652128070000|2022-05-09 20:27:50|162227.3|162137.3|162238.5|162148.5|162240.3|162150.3|162226.1|162136.1|32
1652128080000|2022-05-09 20:28:00|162239.8|162149.8|162237|162147|162239.8|162149.8|162236.4|162146.4|15
1652128090000|2022-05-09 20:28:10|162237.3|162147.3|162238.8|162148.8|162239.8|162149.8|162236.7|162146.7|8
1652128100000|2022-05-09 20:28:20|162238.5|162148.5|162240.7|162150.7|162240.7|162150.7|162237.5|162147.5|7
1652128110000|2022-05-09 20:28:30|162240.5|162150.5|162299.8|162169.8|162300.9|162187.9|162238.1|162148.1|19
1652128120000|2022-05-09 20:28:40|162299.7|162169.7|162320.7|162230.7|162326|162230.7|162299.7|162169.7|26
1652128130000|2022-05-09 20:28:50|162351.5|162221.5|162351.9|162221.9|162359.8|162229.8|162351.5|162221.5|25
1652128140000|2022-05-09 20:29:00|162352|162222|162351.9|162221.9|162354.1|162224.1|162351.5|162221.5|23
1652128150000|2022-05-09 20:29:10|162351.7|162221.7|162353.1|162223.1|162353.2|162223.2|162351.7|162221.7|18
1652128160000|2022-05-09 20:29:20|162354.6|162224.6|162353.5|162223.5|162354.6|162224.6|162352.6|162222.6|14
1652128170000|2022-05-09 20:29:30|162353.3|162223.3|162353.7|162223.7|162354.2|162224.2|162353|162223|13
1652128180000|2022-05-09 20:29:40|162353.8|162223.8|162336.5|162246.5|162353.8|162250.4|162334.9|162223|15
1652128190000|2022-05-09 20:29:50|162336|162246|162335.9|162245.9|162341.4|162251.4|162335.9|162245.9|18
1652128200000|2022-05-09 20:30:00|162337.2|162247.2|162326.3|162196.3|162337.2|162247.2|162320.9|162195.1|22
1652128210000|2022-05-09 20:30:10|162325.8|162195.8|162328.9|162198.9|162370.3|162219.4|162309.4|162157|13
1652128220000|2022-05-09 20:30:20|162328.1|162198.1|162330.7|162200.7|162331.2|162201.2|162325.8|162195.8|14
1652128230000|2022-05-09 20:30:30|162331.8|162201.8|162332.7|162202.7|162332.7|162202.7|162331.2|162201.2|3
1652128240000|2022-05-09 20:30:40|162331|162201|162338.6|162208.6|162338.6|162226.5|162316.5|162201|21
1652128250000|2022-05-09 20:30:50|162338.9|162208.9|162328.7|162198.7|162339.7|162209.7|162328.7|162198.7|18
1652128260000|2022-05-09 20:31:00|162332.8|162202.8|162337|162207|162342.5|162212.5|162332.2|162202.2|10
1652128270000|2022-05-09 20:31:10|162336.2|162206.2|162343.4|162213.4|162346.4|162216.4|162330.7|162200.7|24
1652128280000|2022-05-09 20:31:20|162343.1|162213.1|162360|162230|162360|162230|162343.1|162213.1|3
1652128290000|2022-05-09 20:31:30|162339.2|162209.2|162346.6|162216.6|162348|162218|162339.2|162209.2|12
1652128300000|2022-05-09 20:31:40|162346.1|162216.1|162345.8|162215.8|162347.1|162217.1|162343.4|162213.4|13
1652128310000|2022-05-09 20:31:50|162347.9|162217.9|162348.9|162218.9|162348.9|162218.9|162345.3|162215.3|5
1652128320000|2022-05-09 20:32:00|162348.8|162218.8|162348.2|162218.2|162350.9|162220.9|162347.6|162217.6|8
1652128330000|2022-05-09 20:32:10|162349.3|162219.3|162348.7|162218.7|162349.7|162219.7|162345.8|162215.8|11
1652128340000|2022-05-09 20:32:20|162347.6|162217.6|162322.5|162232.5|162348.5|162239.7|162322.5|162215.1|7
1652128350000|2022-05-09 20:32:30|162329.7|162239.7|162329.6|162239.6|162331.5|162241.5|162325.8|162235.8|11
1652128360000|2022-05-09 20:32:40|162330.4|162240.4|162317|162227|162330.4|162240.4|162310.2|162220.2|18
1652128370000|2022-05-09 20:32:50|162317.2|162227.2|162337.6|162207.6|162346.7|162228.1|162317.2|162205.1|13
1652128380000|2022-05-09 20:33:00|162338.3|162208.3|162348.4|162218.4|162358.3|162228.3|162336.9|162206.9|20
1652128390000|2022-05-09 20:33:10|162350.8|162220.8|162349.6|162219.6|162351|162221|162349.4|162219.4|7
1652128400000|2022-05-09 20:33:20|162349.8|162219.8|162355.4|162225.4|162355.4|162225.4|162349.8|162219.8|13
1652128410000|2022-05-09 20:33:30|162355.7|162225.7|162355.5|162225.5|162358.6|162228.6|162354.2|162224.2|18
1652128420000|2022-05-09 20:33:40|162356.7|162226.7|162342.3|162252.3|162356.7|162252.3|162333.2|162224.3|17
1652128430000|2022-05-09 20:33:50|162340.3|162250.3|162337.1|162247.1|162356.4|162253.4|162331.5|162226.4|14
1652128440000|2022-05-09 20:34:00|162341.1|162251.1|162362.7|162232.7|162363.3|162251.1|162331|162230.5|16
1652128450000|2022-05-09 20:34:10|162354.2|162224.2|162333.4|162243.4|162361|162244.2|162332.4|162223.8|18
1652128460000|2022-05-09 20:34:20|162331|162241|162331.3|162241.3|162332.4|162242.4|162330.9|162240.9|4
1652128470000|2022-05-09 20:34:30|162330.8|162240.8|162353|162223|162353|162243.6|162330.8|162223|6
1652128480000|2022-05-09 20:34:40|162354.6|162224.6|162357.4|162227.4|162357.4|162227.4|162354.6|162224.6|2
1652128490000|2022-05-09 20:34:50|162354.5|162224.5|162354.3|162224.3|162355.6|162225.6|162353.4|162223.4|5
1652128500000|2022-05-09 20:35:00|162355.2|162225.2|162352.2|162222.2|162355.7|162225.7|162352.2|162222.2|9
1652128510000|2022-05-09 20:35:10|162352.5|162222.5|162385.6|162184.6|162393.5|162223.3|162350.2|162175|14
1652128520000|2022-05-09 20:35:20|162392.1|162177.7|162388.9|162186.3|162392.8|162222.2|162350.5|162176.4|9
1652128530000|2022-05-09 20:35:30|162352.9|162222.9|162355.1|162225.1|162355.1|162225.1|162352.4|162222.4|4
1652128540000|2022-05-09 20:35:40|162353.1|162223.1|162354.5|162224.5|162354.8|162224.8|162351.2|162221.2|11
1652128550000|2022-05-09 20:35:50|162355.5|162225.5|162356.3|162226.3|162356.6|162226.6|162354.4|162224.4|6
1652128560000|2022-05-09 20:36:00|162357.1|162227.1|162353.2|162223.2|162357.1|162227.1|162352.2|162222.2|5
1652128570000|2022-05-09 20:36:10|162354.2|162224.2|162328.3|162238.3|162354.2|162240.5|162328.3|162224.2|4
1652128580000|2022-05-09 20:36:20|162331.8|162241.8|162329.1|162239.1|162331.8|162241.8|162329.1|162239.1|4
1652128590000|2022-05-09 20:36:30|162328.1|162238.1|162320.8|162230.8|162328.1|162238.1|162320.8|162230.8|2
1652128600000|2022-05-09 20:36:40|162330.8|162240.8|162326|162236|162330.8|162240.8|162326|162236|5
1652128610000|2022-05-09 20:36:50|162358.8|162228.8|162352.2|162222.2|162361.9|162231.9|162352.2|162222.2|3
1652128620000|2022-05-09 20:37:00|162355.8|162225.8|162357.8|162227.8|162360.1|162230.1|162355.1|162225.1|9
1652128630000|2022-05-09 20:37:10|162358.9|162228.9|162359.2|162229.2|162360.8|162230.8|162358.4|162228.4|6
1652128640000|2022-05-09 20:37:20|162356|162226|162332.9|162242.9|162356|162243|162332.3|162224.6|5
1652128650000|2022-05-09 20:37:30|162329.1|162239.1|162326.7|162236.7|162329.1|162239.1|162325.8|162235.8|4
1652128660000|2022-05-09 20:37:40|162337.2|162247.2|162324.8|162234.8|162337.2|162247.2|162324.8|162234.8|5
1652128670000|2022-05-09 20:37:50|162325|162235|162324.7|162234.7|162325|162235|162324.6|162234.6|3
1652128680000|2022-05-09 20:38:00|162338.7|162248.7|162333.2|162243.2|162338.7|162248.7|162333.2|162243.2|3
1652128690000|2022-05-09 20:38:10|162334.9|162244.9|162358.1|162228.1|162358.4|162246.7|162333|162226.5|9
1652128700000|2022-05-09 20:38:20|162359.2|162229.2|162353.8|162223.8|162359.2|162229.2|162353.8|162223.8|4
1652128710000|2022-05-09 20:38:30|162335.9|162245.9|162354.4|162224.4|162354.4|162250.2|162334.9|162224.4|7
1652128720000|2022-05-09 20:38:40|162357.9|162227.9|162359.1|162229.1|162361.9|162231.9|162356.8|162226.8|16
1652128730000|2022-05-09 20:38:50|162360.3|162230.3|162354|162224|162360.7|162230.7|162354|162224|10
1652128740000|2022-05-09 20:39:00|162354.8|162224.8|162354.5|162224.5|162355.8|162225.8|162353.9|162223.9|6
1652128750000|2022-05-09 20:39:10|162355.1|162225.1|162355.7|162225.7|162355.7|162225.7|162354.7|162224.7|3
1652128760000|2022-05-09 20:39:20|162355|162225|162360.1|162230.1|162360.1|162230.1|162355|162225|7
1652128770000|2022-05-09 20:39:30|162362.3|162232.3|162359.8|162229.8|162362.3|162232.3|162359.8|162229.8|2
1652128780000|2022-05-09 20:39:40|162332.3|162242.3|162326.6|162236.6|162332.3|162242.3|162326.6|162236.6|4
1652128790000|2022-05-09 20:39:50|162331.5|162241.5|162321|162231|162331.5|162241.5|162321|162231|3
1652128800000|2022-05-09 20:40:00|162319.6|162229.6|162356|162226|162363.4|162233.4|162319.6|162225.1|7
1652128810000|2022-05-09 20:40:10|162355.4|162225.4|162356.4|162226.4|162360.5|162230.5|162354.4|162224.4|8
1652128820000|2022-05-09 20:40:20|162354.6|162224.6|162352.2|162222.2|162356.7|162242.9|162332.9|162222.2|10
1652128830000|2022-05-09 20:40:30|162358.4|162228.4|162352.5|162222.5|162361.5|162231.5|162352.5|162222.5|6
1652128840000|2022-05-09 20:40:40|162353.2|162223.2|162356.1|162226.1|162370.4|162240.4|162353.2|162223.2|6
1652128850000|2022-05-09 20:40:50|162354.5|162224.5|162355.2|162225.2|162355.6|162225.6|162354.1|162224.1|5
1652128860000|2022-05-09 20:41:00|162333.7|162243.7|162333.4|162243.4|162334.4|162244.4|162333.4|162243.4|4
1652128870000|2022-05-09 20:41:10|162333.5|162243.5|162332|162242|162333.5|162243.5|162332|162242|4
1652128890000|2022-05-09 20:41:30|162329.7|162239.7|162334|162244|162334.8|162244.8|162329.7|162239.7|5
1652128900000|2022-05-09 20:41:40|162333.4|162243.4|162333.8|162243.8|162334.1|162244.1|162333.2|162243.2|6
1652128910000|2022-05-09 20:41:50|162334.5|162244.5|162333.5|162243.5|162334.5|162244.5|162333.3|162243.3|5
1652128920000|2022-05-09 20:42:00|162333.8|162243.8|162332|162242|162333.8|162243.8|162332|162242|2
1652128940000|2022-05-09 20:42:20|162333.8|162243.8|162350.8|162220.8|162356|162243.8|162332|162220.8|7
1652128950000|2022-05-09 20:42:30|162353.8|162223.8|162353.6|162223.6|162354.7|162224.7|162353.6|162223.6|5
1652128960000|2022-05-09 20:42:40|162354.8|162224.8|162354.3|162224.3|162355.8|162225.8|162354.3|162224.3|6
1652128970000|2022-05-09 20:42:50|162355.1|162225.1|162354.3|162224.3|162355.1|162225.1|162353.6|162223.6|4
1652128980000|2022-05-09 20:43:00|162355.4|162225.4|162356.1|162226.1|162356.1|162226.1|162354.7|162224.7|3
1652128990000|2022-05-09 20:43:10|162356.7|162226.7|162355|162225|162362.6|162232.6|162355|162225|8
1652129000000|2022-05-09 20:43:20|162356|162226|162331.1|162241.1|162362.4|162246.5|162331.1|162226|6
1652129010000|2022-05-09 20:43:30|162336.5|162246.5|162336.5|162246.5|162336.5|162246.5|162336.5|162246.5|1
1652129020000|2022-05-09 20:43:40|162332|162242|162338.2|162248.2|162338.5|162248.5|162332|162242|6
1652129030000|2022-05-09 20:43:50|162337.5|162247.5|162337.5|162247.5|162337.5|162247.5|162337.5|162247.5|1
1652129040000|2022-05-09 20:44:00|162364.6|162274.6|162363.3|162273.3|162364.6|162274.6|162363.3|162273.3|2
1652129050000|2022-05-09 20:44:10|162326|162236|162326|162236|162326|162236|162326|162236|1
1652129060000|2022-05-09 20:44:20|162355.8|162265.8|162363.3|162273.3|162363.3|162273.3|162350.9|162260.9|3
1652129070000|2022-05-09 20:44:30|162332|162242|162358|162268|162358|162268|162332|162242|2
1652129080000|2022-05-09 20:44:40|162355.7|162265.7|162345.3|162255.3|162355.7|162265.7|162341.2|162251.2|3
1652129090000|2022-05-09 20:44:50|162418.6|162209.8|162379.8|162249.8|162430.5|162249.8|162378.3|162199.9|6
1652129100000|2022-05-09 20:45:00|162378.1|162248.1|162389.9|162259.9|162421.1|162259.9|162357.5|162192.6|29
1652129110000|2022-05-09 20:45:10|162390.9|162260.9|162382.9|162252.9|162427.2|162260.9|162378.1|162217.3|12
1652129120000|2022-05-09 20:45:20|162389.4|162259.4|162409.3|162190.3|162409.3|162259.4|162362.1|162190.3|22
1652129130000|2022-05-09 20:45:30|162373.3|162243.3|162379.2|162249.2|162381.8|162251.8|162373.3|162243.3|21
1652129140000|2022-05-09 20:45:40|162378.4|162248.4|162381.8|162251.8|162388.3|162258.3|162378.4|162248.4|20
1652129150000|2022-05-09 20:45:50|162383.8|162253.8|162383.5|162253.5|162394.2|162264.2|162376.1|162246.1|14
1652129160000|2022-05-09 20:46:00|162380.3|162250.3|162380.7|162250.7|162384.3|162254.3|162374.4|162244.4|21
1652129170000|2022-05-09 20:46:10|162380.8|162250.8|162382.1|162252.1|162382.1|162252.1|162377.4|162247.4|10
1652129180000|2022-05-09 20:46:20|162381.8|162251.8|162382.6|162252.6|162383.9|162253.9|162377.9|162247.9|9
1652129190000|2022-05-09 20:46:30|162383|162253|162356.3|162266.3|162383.8|162269|162350.1|162248.5|10
1652129200000|2022-05-09 20:46:40|162357.7|162267.7|162383.1|162253.1|162383.1|162268.7|162353.1|162239.5|12
1652129210000|2022-05-09 20:46:50|162381.6|162251.6|162377|162247|162386.9|162256.9|162373.6|162243.6|10
1652129220000|2022-05-09 20:47:00|162374|162244|162371.4|162241.4|162380.1|162250.1|162370.7|162240.7|19
1652129230000|2022-05-09 20:47:10|162371.8|162241.8|162381.8|162251.8|162381.8|162251.8|162369.9|162239.9|11
1652129240000|2022-05-09 20:47:20|162380.8|162250.8|162436.5|162306.5|162473.3|162310.4|162380.8|162250.8|28
1652129250000|2022-05-09 20:47:30|162438.5|162308.5|162447.8|162317.8|162488.9|162321.5|162430.6|162270.8|28
1652129260000|2022-05-09 20:47:40|162450.2|162320.2|162445.5|162315.5|162501.8|162328.2|162444.7|162275|26
1652129270000|2022-05-09 20:47:50|162445|162315|162451|162321|162453.2|162323.2|162440.9|162310.9|26
1652129280000|2022-05-09 20:48:00|162450.9|162320.9|162452.4|162322.4|162454.4|162324.4|162448.3|162318.3|17
1652129290000|2022-05-09 20:48:10|162472|162342|162459.5|162329.5|162473|162343|162459.1|162329.1|10
1652129300000|2022-05-09 20:48:20|162460.5|162330.5|162463.4|162333.4|162465|162335|162460.5|162330.5|9
1652129310000|2022-05-09 20:48:30|162465.4|162335.4|162469.9|162339.9|162474|162344|162456.7|162326.7|17
1652129320000|2022-05-09 20:48:40|162455.7|162325.7|162457.7|162327.7|162466.9|162336.9|162450.8|162320.8|23
1652129330000|2022-05-09 20:48:50|162449.9|162319.9|162452.5|162322.5|162468.3|162338.3|162449.9|162319.9|32
1652129340000|2022-05-09 20:49:00|162454.8|162324.8|162503.6|162283.7|162503.6|162330.6|162454.8|162283.7|18
1652129350000|2022-05-09 20:49:10|162504.8|162282.3|162485.9|162280.3|162512.8|162325.6|162444.5|162278.8|24
1652129360000|2022-05-09 20:49:20|162448.9|162318.9|162445.6|162315.6|162481.1|162319.8|162441.8|162277.6|32
1652129370000|2022-05-09 20:49:30|162445|162315|162445.2|162315.2|162498.7|162323.8|162443.8|162276.8|23
1652129380000|2022-05-09 20:49:40|162445.4|162315.4|162451.9|162321.9|162479.6|162329.3|162445.4|162279.4|23
1652129390000|2022-05-09 20:49:50|162452.7|162322.7|162456.8|162326.8|162457.1|162327.1|162442.7|162312.7|33
1652129400000|2022-05-09 20:50:00|162454.2|162324.2|162463.6|162333.6|162495.2|162333.6|162445.6|162285.9|29
1652129410000|2022-05-09 20:50:10|162467.2|162337.2|162498.9|162289.3|162504.1|162338.5|162458.8|162286.1|14
1652129420000|2022-05-09 20:50:20|162501.3|162287.2|162457.5|162327.5|162501.3|162329.7|162454.4|162287.2|13
1652129430000|2022-05-09 20:50:30|162456.2|162326.2|162446.4|162316.4|162456.8|162326.8|162442.4|162312.4|16
1652129440000|2022-05-09 20:50:40|162453.6|162323.6|162450.9|162320.9|162458.2|162328.2|162437.8|162307.8|22
1652129450000|2022-05-09 20:50:50|162450.1|162320.1|162461.4|162331.4|162467.7|162337.7|162442|162312|30
1652129460000|2022-05-09 20:51:00|162460.2|162330.2|162451.8|162321.8|162479.1|162335|162440.2|162271.4|37
1652129470000|2022-05-09 20:51:10|162450.8|162320.8|162452|162322|162498.8|162336.2|162447.7|162284.8|28
1652129480000|2022-05-09 20:51:20|162459.3|162329.3|162449.8|162319.8|162460.2|162330.2|162444.9|162314.9|29
1652129490000|2022-05-09 20:51:30|162447.7|162317.7|162452.6|162322.6|162511.4|162324.9|162447.7|162251|17
1652129500000|2022-05-09 20:51:40|162451.7|162321.7|162457.9|162327.9|162489.8|162332.4|162444.8|162282.5|18
1652129510000|2022-05-09 20:51:50|162457.8|162327.8|162474.4|162344.4|162474.4|162344.4|162454.2|162324.2|11
1652129520000|2022-05-09 20:52:00|162480.8|162350.8|162477.3|162347.3|162480.8|162350.8|162470|162340|17
1652129530000|2022-05-09 20:52:10|162478.2|162348.2|162441|162351|162478.2|162355|162439.7|162345.6|15
1652129540000|2022-05-09 20:52:20|162443.2|162353.2|162441.2|162351.2|162450.8|162356.9|162440.4|162314.8|12
1652129550000|2022-05-09 20:52:30|162439.6|162349.6|162460.9|162330.9|162460.9|162349.6|162436.4|162330.9|7
1652129560000|2022-05-09 20:52:40|162461.7|162331.7|162460.6|162330.6|162463.1|162333.1|162459.7|162329.7|9
1652129570000|2022-05-09 20:52:50|162460.4|162330.4|162453.6|162323.6|162466.3|162355.1|162445.1|162318|17
1652129580000|2022-05-09 20:53:00|162454.4|162324.4|162450|162320|162458.1|162328.1|162449.3|162319.3|25
1652129590000|2022-05-09 20:53:10|162457.5|162327.5|162450.7|162320.7|162457.5|162327.5|162440.5|162310.5|20
1652129600000|2022-05-09 20:53:20|162449.6|162319.6|162454.7|162324.7|162455.9|162325.9|162442.3|162312.3|21
1652129610000|2022-05-09 20:53:30|162453.3|162323.3|162494.8|162290.3|162498|162326.9|162452.3|162285.8|12
1652129620000|2022-05-09 20:53:40|162494.6|162290.1|162466.1|162336.1|162499.5|162337.8|162455.5|162285|11
1652129630000|2022-05-09 20:53:50|162465.5|162335.5|162447.8|162357.8|162468.5|162358.4|162447.8|162334.3|11
1652129640000|2022-05-09 20:54:00|162450|162360|162468.9|162338.9|162473.5|162360.5|162450|162334.8|11
1652129650000|2022-05-09 20:54:10|162472.7|162342.7|162464.4|162334.4|162472.7|162342.7|162464.3|162334.3|13
1652129660000|2022-05-09 20:54:20|162464.5|162334.5|162465.5|162335.5|162465.6|162335.6|162464.5|162334.5|4
1652129670000|2022-05-09 20:54:30|162465.7|162335.7|162466|162336|162467.8|162337.8|162461.1|162331.1|13
1652129680000|2022-05-09 20:54:40|162465.6|162335.6|162459.6|162329.6|162467.6|162337.6|162455.7|162325.7|14
1652129690000|2022-05-09 20:54:50|162445.5|162355.5|162468.7|162338.7|162470.8|162358.1|162439.3|162335|18
1652129700000|2022-05-09 20:55:00|162464.1|162334.1|162427|162337|162473|162343|162427|162324|23
1652129710000|2022-05-09 20:55:10|162431.2|162341.2|162447.2|162317.2|162453.7|162341.2|162431.2|162317.2|9
1652129720000|2022-05-09 20:55:20|162448.2|162318.2|162459.6|162329.6|162462.3|162332.3|162447.2|162317.2|10
1652129730000|2022-05-09 20:55:30|162458.3|162328.3|162464.6|162334.6|162470|162340|162457|162327|7
1652129740000|2022-05-09 20:55:40|162462.4|162332.4|162461.1|162331.1|162466.4|162336.4|162453.9|162323.9|12
1652129750000|2022-05-09 20:55:50|162464.8|162334.8|162460.2|162330.2|162464.8|162334.8|162460|162330|7
1652129760000|2022-05-09 20:56:00|162461.7|162331.7|162506.3|162291.4|162506.3|162336|162458.5|162291.4|20
1652129770000|2022-05-09 20:56:10|162504.6|162289.8|162462.2|162332.2|162504.6|162334.1|162461.7|162289.8|11
1652129780000|2022-05-09 20:56:20|162462.7|162332.7|162459.3|162329.3|162496|162332.7|162457.9|162291|8
1652129790000|2022-05-09 20:56:30|162455.8|162325.8|162465.1|162335.1|162465.1|162335.1|162455.8|162325.8|4
1652129800000|2022-05-09 20:56:40|162463.1|162333.1|162463|162333|162464.2|162334.2|162460.7|162330.7|9
1652129810000|2022-05-09 20:56:50|162464|162334|162462.7|162332.7|162468.2|162338.2|162460.1|162330.1|9
1652129820000|2022-05-09 20:57:00|162456|162326|162510.6|162276.1|162558.6|162331|162455.2|162241|11
1652129830000|2022-05-09 20:57:10|162544.3|162255.3|162551.1|162248.7|162551.1|162271.2|162520.5|162247.4|7
1652129840000|2022-05-09 20:57:20|162519|162272.8|162520.1|162282.5|162529.2|162296.1|162507.8|162267.5|10
1652129850000|2022-05-09 20:57:30|162517.8|162285.2|162497|162294|162520.1|162295|162497|162275.5|9
1652129860000|2022-05-09 20:57:40|162478.5|162348.5|162453.1|162323.1|162478.5|162348.5|162453.1|162323.1|8
1652129870000|2022-05-09 20:57:50|162453.7|162323.7|162508|162275.6|162508|162352.4|162453.1|162275.6|9
1652129880000|2022-05-09 20:58:00|162455.2|162325.2|162513.7|162277.8|162567.9|162325.2|162455.2|162227.4|15
1652129890000|2022-05-09 20:58:10|162514.2|162275.4|162499.8|162295.9|162521.6|162331.1|162461.1|162273.8|11
1652129900000|2022-05-09 20:58:20|162503.2|162280.1|162506.6|162292.3|162511.1|162298.7|162500.5|162279.5|9
1652129910000|2022-05-09 20:58:30|162463.9|162333.9|162514.4|162265.5|162515|162333.9|162455.4|162265.5|15
1652129920000|2022-05-09 20:58:40|162514.7|162265.1|162506.5|162269.5|162514.7|162287.9|162493.6|162265.1|15
1652129930000|2022-05-09 20:58:50|162514.9|162259|162456.5|162326.5|162565.5|162326.5|162456.5|162213.4|7
1652129940000|2022-05-09 20:59:00|162501.6|162278|162502.8|162226.7|162523.6|162278|162498.6|162209.2|17
1652129950000|2022-05-09 20:59:10|162509|162222.2|162518.1|162214.7|162518.1|162225.3|162504.1|162214.7|8
1652129960000|2022-05-09 20:59:20|162514|162238.7|162504.5|162227.3|162521.7|162238.7|162504.5|162215.3|10
1652129970000|2022-05-09 20:59:30|162501.7|162247.5|162503.4|162243.6|162503.4|162250.4|162501|162243.6|9
1652129980000|2022-05-09 20:59:40|162502.9|162251.2|162491.5|162250.6|162502.9|162268.8|162486|162250.6|8
1652129990000|2022-05-09 20:59:50|162494.2|162249.3|162320.7|161978.7|162495.5|162252.7|162259|161917|22
1652130000000|2022-05-09 21:00:00|162331.1|161989.1|162331.1|161989.1|162331.1|161989.1|162331.1|161989.1|1
1652130600000|2022-05-09 21:10:00|162435.6|162093.6|162435.6|162093.6|162435.6|162093.6|162435.6|162093.6|1
1652130650000|2022-05-09 21:10:50|162467.6|162125.6|162463.1|162121.1|162470.3|162128.3|162460.2|162118.2|16
1652130660000|2022-05-09 21:11:00|162458.3|162116.3|162460.1|162118.1|162465.1|162123.1|162458|162116|26
1652130670000|2022-05-09 21:11:10|162458.3|162116.3|162463.8|162121.8|162466|162124|162458.3|162116.3|15
1652130680000|2022-05-09 21:11:20|162463.7|162121.7|162494.8|162152.8|162494.8|162152.8|162457.9|162115.9|16
1652130690000|2022-05-09 21:11:30|162515.8|162173.8|162445.6|162103.6|162515.8|162173.8|162445.6|162103.6|13
1652130700000|2022-05-09 21:11:40|162483.2|162141.2|162478.5|162136.5|162487.4|162145.4|162470.2|162128.2|9
1652130710000|2022-05-09 21:11:50|162469|162127|162459.3|162117.3|162469|162127|162459.3|162117.3|4
1652130720000|2022-05-09 21:12:00|162482.9|162140.9|162488.6|162146.6|162494.1|162152.1|162466.9|162124.9|6
1652130730000|2022-05-09 21:12:10|162490.2|162148.2|162483|162141|162518.8|162176.8|162482.7|162140.7|10
1652130740000|2022-05-09 21:12:20|162483.5|162141.5|162490.1|162148.1|162541.8|162199.8|162475.6|162133.6|6
1652130750000|2022-05-09 21:12:30|162483.7|162141.7|162482.9|162140.9|162488.7|162146.7|162451.3|162109.3|14
1652130760000|2022-05-09 21:12:40|162477.7|162135.7|162443.5|162101.5|162477.7|162135.7|162443.5|162101.5|25
1652130770000|2022-05-09 21:12:50|162451.5|162109.5|162465.3|162123.3|162467.8|162125.8|162443|162101|22
1652130780000|2022-05-09 21:13:00|162463.8|162121.8|162468.9|162126.9|162471.4|162129.4|162441|162099|20
1652130790000|2022-05-09 21:13:10|162468.8|162126.8|162454|162112|162468.9|162126.9|162442.6|162100.6|16
1652130800000|2022-05-09 21:13:20|162460.4|162118.4|162449.7|162107.7|162470.9|162128.9|162442.4|162100.4|7
1652130810000|2022-05-09 21:13:30|162463.2|162121.2|162446.4|162104.4|162484.3|162142.3|162434.2|162092.2|11
1652130820000|2022-05-09 21:13:40|162419.9|162077.9|162428.7|162086.7|162436.4|162094.4|162398.6|162056.6|21
1652130830000|2022-05-09 21:13:50|162428|162086|162432.8|162090.8|162446.7|162104.7|162422.3|162080.3|13
1652130840000|2022-05-09 21:14:00|162421.3|162079.3|162458.6|162116.6|162469|162127|162421.3|162079.3|12
1652130850000|2022-05-09 21:14:10|162457.9|162115.9|162416.1|162074.1|162457.9|162115.9|162407.9|162065.9|12
1652130860000|2022-05-09 21:14:20|162398.8|162056.8|162457.6|162115.6|162464.4|162122.4|162398.8|162056.8|14
1652130870000|2022-05-09 21:14:30|162459.5|162117.5|162434.3|162092.3|162463.4|162121.4|162429.8|162087.8|12
1652130880000|2022-05-09 21:14:40|162435.3|162093.3|162426.7|162084.7|162460|162118|162421.1|162079.1|10
1652130890000|2022-05-09 21:14:50|162435|162093|162404|162062|162439.5|162097.5|162394.8|162052.8|8
1652130900000|2022-05-09 21:15:00|162415|162073|162482.3|162140.3|162487|162145|162415|162073|13
1652130910000|2022-05-09 21:15:10|162476.6|162134.6|162486.7|162144.7|162489.5|162147.5|162471.8|162129.8|15
1652130920000|2022-05-09 21:15:20|162474.3|162132.3|162389.4|162047.4|162494.3|162152.3|162373.4|162031.4|20
1652130930000|2022-05-09 21:15:30|162388.9|162046.9|162406.7|162064.7|162411.2|162069.2|162383|162041|15
1652130940000|2022-05-09 21:15:40|162394.1|162052.1|162377.2|162035.2|162406.6|162064.6|162369.7|162027.7|13
1652130950000|2022-05-09 21:15:50|162390.1|162048.1|162485.8|162143.8|162495.9|162153.9|162377.4|162035.4|16
1652130960000|2022-05-09 21:16:00|162477.2|162135.2|162480.8|162138.8|162491|162149|162456.8|162114.8|13
1652130970000|2022-05-09 21:16:10|162469.9|162127.9|162476.7|162134.7|162483.1|162141.1|162463.3|162121.3|11
1652130980000|2022-05-09 21:16:20|162466.5|162124.5|162481.8|162139.8|162498.4|162156.4|162466.5|162124.5|10
1652130990000|2022-05-09 21:16:30|162475.2|162133.2|162472.9|162130.9|162488.9|162146.9|162472.9|162130.9|7
1652131000000|2022-05-09 21:16:40|162472.8|162130.8|162397.3|162055.3|162506.4|162164.4|162358.8|162016.8|8
1652131010000|2022-05-09 21:16:50|162388.7|162046.7|162441.1|162099.1|162441.2|162099.2|162371.1|162029.1|6
1652131020000|2022-05-09 21:17:00|162442|162100|162462.6|162120.6|162466.7|162124.7|162438.1|162096.1|10
1652131030000|2022-05-09 21:17:10|162450|162108|162488.9|162146.9|162500.7|162158.7|162450|162108|8
1652131040000|2022-05-09 21:17:20|162470.6|162128.6|162409.4|162067.4|162494|162152|162409.4|162067.4|5
1652131050000|2022-05-09 21:17:30|162414|162072|162471.2|162129.2|162473.6|162131.6|162414|162072|9
1652131060000|2022-05-09 21:17:40|162470.5|162128.5|162452.2|162110.2|162470.5|162128.5|162452.2|162110.2|3
1652131070000|2022-05-09 21:17:50|162451.9|162109.9|162468.9|162126.9|162468.9|162126.9|162384.2|162042.2|3
1652131080000|2022-05-09 21:18:00|162454.8|162112.8|162444.1|162102.1|162454.8|162112.8|162444.1|162102.1|2
1652131090000|2022-05-09 21:18:10|162427.8|162085.8|162362.7|162020.7|162427.8|162085.8|162362.7|162020.7|2
1652131100000|2022-05-09 21:18:20|162383.6|162041.6|162468|162126|162471.2|162129.2|162383.6|162041.6|3
1652131110000|2022-05-09 21:18:30|162444.6|162102.6|162437.5|162095.5|162456.3|162114.3|162437.5|162095.5|4
1652131120000|2022-05-09 21:18:40|162435.7|162093.7|162397|162055|162445.9|162103.9|162397|162055|4
1652131130000|2022-05-09 21:18:50|162424|162082|162492.7|162150.7|162492.7|162150.7|162410.9|162068.9|5
1652131140000|2022-05-09 21:19:00|162444.7|162102.7|162422.8|162080.8|162482.1|162140.1|162394.5|162052.5|9
1652131150000|2022-05-09 21:19:10|162388.8|162046.8|162475.7|162133.7|162475.7|162133.7|162388.8|162046.8|7
1652131160000|2022-05-09 21:19:20|162470.1|162128.1|162436.9|162094.9|162470.1|162128.1|162436.9|162094.9|4
1652131170000|2022-05-09 21:19:30|162442.9|162100.9|162485.7|162143.7|162485.7|162143.7|162436.8|162094.8|5
1652131180000|2022-05-09 21:19:40|162466.8|162124.8|162496.2|162154.2|162496.2|162154.2|162466.8|162124.8|2
1652131190000|2022-05-09 21:19:50|162420.8|162078.8|162429.2|162087.2|162429.2|162087.2|162389.5|162047.5|4
1652131200000|2022-05-09 21:20:00|162429|162087|162455.5|162113.5|162455.5|162113.5|162306.6|161964.6|5
1652131210000|2022-05-09 21:20:10|162465.6|162123.6|162432.2|162090.2|162465.6|162123.6|162432.2|162090.2|2
1652131220000|2022-05-09 21:20:20|162445.5|162103.5|162432.2|162090.2|162445.5|162103.5|162432.2|162090.2|2
1652131230000|2022-05-09 21:20:30|162365.3|162023.3|162397.7|162055.7|162472.1|162130.1|162365.3|162023.3|3
1652131240000|2022-05-09 21:20:40|162364.5|162022.5|162364.5|162022.5|162364.5|162022.5|162364.5|162022.5|1
1652131250000|2022-05-09 21:20:50|162420.2|162078.2|162397.9|162055.9|162420.2|162078.2|162397.9|162055.9|2
1652131260000|2022-05-09 21:21:00|162392.3|162050.3|162485.2|162143.2|162485.2|162143.2|162392.3|162050.3|5
1652131270000|2022-05-09 21:21:10|162428.9|162086.9|162415.5|162073.5|162428.9|162086.9|162415.5|162073.5|2
1652131280000|2022-05-09 21:21:20|162385.7|162043.7|162496|162154|162496|162154|162385.7|162043.7|6
1652131290000|2022-05-09 21:21:30|162433|162091|162472.2|162130.2|162472.2|162130.2|162433|162091|2
1652131300000|2022-05-09 21:21:40|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|1
1652131310000|2022-05-09 21:21:50|162472.2|162130.2|162472.2|162130.2|162472.2|162130.2|162472.2|162130.2|1
1652131320000|2022-05-09 21:22:00|162429.7|162087.7|162365.8|162023.8|162429.7|162087.7|162365.8|162023.8|2
1652131330000|2022-05-09 21:22:10|162385.8|162043.8|162385.8|162043.8|162385.8|162043.8|162385.8|162043.8|1
1652131340000|2022-05-09 21:22:20|162485.6|162143.6|162485.6|162143.6|162485.6|162143.6|162485.6|162143.6|1
1652131350000|2022-05-09 21:22:30|162457.1|162115.1|162445.6|162103.6|162461.6|162119.6|162445.6|162103.6|3
1652131360000|2022-05-09 21:22:40|162365.8|162023.8|162445.6|162103.6|162514.6|162172.6|162365.8|162023.8|4
1652131370000|2022-05-09 21:22:50|162429.7|162087.7|162399.3|162057.3|162429.7|162087.7|162399.3|162057.3|3
1652131380000|2022-05-09 21:23:00|162402.9|162060.9|162495.6|162153.6|162495.6|162153.6|162402.9|162060.9|2
1652131390000|2022-05-09 21:23:10|162455.6|162113.6|162432.4|162090.4|162455.6|162113.6|162432.4|162090.4|3
1652131400000|2022-05-09 21:23:20|162429.7|162087.7|162485.6|162143.6|162485.6|162143.6|162429.7|162087.7|2
1652131410000|2022-05-09 21:23:30|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|1
1652131430000|2022-05-09 21:23:50|162514.1|162172.1|162514.1|162172.1|162514.1|162172.1|162514.1|162172.1|1
1652131440000|2022-05-09 21:24:00|162429.7|162087.7|162435.3|162093.3|162463.4|162121.4|162429.7|162087.7|4
1652131450000|2022-05-09 21:24:10|162455.4|162113.4|162470|162128|162481.6|162139.6|162386.7|162044.7|4
1652131460000|2022-05-09 21:24:20|162456.1|162114.1|162463.6|162121.6|162499.7|162157.7|162381.2|162039.2|5
1652131470000|2022-05-09 21:24:30|162454.9|162112.9|162408|162066|162454.9|162112.9|162398.7|162056.7|3
1652131480000|2022-05-09 21:24:40|162398.7|162056.7|162472.4|162130.4|162493.6|162151.6|162398.7|162056.7|3
1652131490000|2022-05-09 21:24:50|162463.6|162121.6|162386.1|162044.1|162463.6|162121.6|162386.1|162044.1|3
1652131500000|2022-05-09 21:25:00|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|1
1652131510000|2022-05-09 21:25:10|162485.6|162143.6|162472.4|162130.4|162485.6|162143.6|162472.4|162130.4|2
1652131520000|2022-05-09 21:25:20|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|1
1652131530000|2022-05-09 21:25:30|162525.5|162183.5|162525.5|162183.5|162525.5|162183.5|162525.5|162183.5|1
1652131540000|2022-05-09 21:25:40|162429.9|162087.9|162393.5|162051.5|162436.7|162094.7|162393.5|162051.5|4
1652131550000|2022-05-09 21:25:50|162386.6|162044.6|162399.5|162057.5|162416.2|162074.2|162386.6|162044.6|3
1652131560000|2022-05-09 21:26:00|162407.8|162065.8|162502.7|162160.7|162502.7|162160.7|162387|162045|3
1652131570000|2022-05-09 21:26:10|162457.2|162115.2|162429.9|162087.9|162457.2|162115.2|162429.9|162087.9|2
1652131590000|2022-05-09 21:26:30|162366.2|162024.2|162493.6|162151.6|162493.6|162151.6|162366.2|162024.2|2
1652131600000|2022-05-09 21:26:40|162468.7|162126.7|162386.1|162044.1|162468.7|162126.7|162386.1|162044.1|3
1652131610000|2022-05-09 21:26:50|162366.2|162024.2|162472.4|162130.4|162472.4|162130.4|162366.2|162024.2|2
1652131620000|2022-05-09 21:27:00|162463.9|162121.9|162432.8|162090.8|162463.9|162121.9|162432.8|162090.8|3
1652131630000|2022-05-09 21:27:10|162366.2|162024.2|162472.4|162130.4|162502.7|162160.7|162366.2|162024.2|3
1652131640000|2022-05-09 21:27:20|162457.2|162115.2|162429.9|162087.9|162457.2|162115.2|162429.9|162087.9|2
1652131650000|2022-05-09 21:27:30|162416.2|162074.2|162406.7|162064.7|162416.2|162074.2|162387|162045|3
1652131660000|2022-05-09 21:27:40|162417|162075|162469.8|162127.8|162495.6|162153.6|162398.8|162056.8|4
1652131670000|2022-05-09 21:27:50|162455.8|162113.8|162432.6|162090.6|162459.1|162117.1|162432.6|162090.6|3
1652131680000|2022-05-09 21:28:00|162429.9|162087.9|162366.2|162024.2|162429.9|162087.9|162366.2|162024.2|2
1652131690000|2022-05-09 21:28:10|162502.7|162160.7|162457.2|162115.2|162502.7|162160.7|162457.2|162115.2|2
1652131700000|2022-05-09 21:28:20|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|1
1652131710000|2022-05-09 21:28:30|162386.1|162044.1|162386.1|162044.1|162386.1|162044.1|162386.1|162044.1|1
1652131720000|2022-05-09 21:28:40|162502.7|162160.7|162472.4|162130.4|162502.7|162160.7|162472.4|162130.4|2
1652131730000|2022-05-09 21:28:50|162445.9|162103.9|162437.3|162095.3|162453.6|162111.6|162437.3|162095.3|3
1652131740000|2022-05-09 21:29:00|162387|162045|162407.8|162065.8|162416.2|162074.2|162387|162045|4
1652131750000|2022-05-09 21:29:10|162393.9|162051.9|162472.4|162130.4|162502.7|162160.7|162393.9|162051.9|3
1652131760000|2022-05-09 21:29:20|162429.9|162087.9|162429.2|162087.2|162435.9|162093.9|162429.2|162087.2|3
1652131770000|2022-05-09 21:29:30|162398.8|162056.8|162413.3|162071.3|162432.1|162090.1|162398.8|162056.8|4
1652131780000|2022-05-09 21:29:40|162407.3|162065.3|162468.2|162126.2|162478.4|162136.4|162398.8|162056.8|5
1652131790000|2022-05-09 21:29:50|162455.8|162113.8|162399.5|162057.5|162455.8|162113.8|162399.5|162057.5|3
1652131800000|2022-05-09 21:30:00|162414.1|162072.1|162499.3|162157.3|162511.3|162169.3|162414.1|162072.1|19
1652131810000|2022-05-09 21:30:10|162491.6|162149.6|162549.6|162207.6|162549.6|162207.6|162491.6|162149.6|17
1652131820000|2022-05-09 21:30:20|162525.8|162183.8|162478.1|162136.1|162536.9|162194.9|162478.1|162136.1|20
1652131830000|2022-05-09 21:30:30|162488.1|162146.1|162496.8|162154.8|162516.5|162174.5|162479.6|162137.6|19
1652131840000|2022-05-09 21:30:40|162505.8|162163.8|162499.7|162157.7|162520.5|162178.5|162493.2|162151.2|12
1652131850000|2022-05-09 21:30:50|162506.7|162164.7|162536.8|162194.8|162538.5|162196.5|162496.8|162154.8|16
1652131860000|2022-05-09 21:31:00|162500.5|162158.5|162492.7|162150.7|162506.4|162164.4|162486.7|162144.7|9
1652131870000|2022-05-09 21:31:10|162491.4|162149.4|162469.2|162127.2|162504.7|162162.7|162459.1|162117.1|15
1652131880000|2022-05-09 21:31:20|162467.2|162125.2|162492.8|162150.8|162498.5|162156.5|162467.2|162125.2|16
1652131890000|2022-05-09 21:31:30|162498.4|162156.4|162506.8|162164.8|162510.7|162168.7|162498.2|162156.2|9
1652131900000|2022-05-09 21:31:40|162498.1|162156.1|162483.6|162141.6|162506.5|162164.5|162478.6|162136.6|13
1652131910000|2022-05-09 21:31:50|162493.3|162151.3|162515.8|162173.8|162515.8|162173.8|162478.2|162136.2|12
1652131920000|2022-05-09 21:32:00|162496.5|162154.5|162483.4|162141.4|162510|162168|162480.9|162138.9|8
1652131930000|2022-05-09 21:32:10|162479.1|162137.1|162488.9|162146.9|162494.3|162152.3|162453.4|162111.4|12
1652131940000|2022-05-09 21:32:20|162491.4|162149.4|162485.1|162143.1|162507.4|162165.4|162478.2|162136.2|9
1652131950000|2022-05-09 21:32:30|162483.5|162141.5|162452.1|162110.1|162503.9|162161.9|162399|162057|11
1652131960000|2022-05-09 21:32:40|162439|162097|162484.8|162142.8|162490.4|162148.4|162439|162097|7
1652131970000|2022-05-09 21:32:50|162483.3|162141.3|162501.7|162159.7|162501.7|162159.7|162483.3|162141.3|4
1652131980000|2022-05-09 21:33:00|162514.5|162172.5|162449.7|162107.7|162514.5|162172.5|162447.3|162105.3|6
1652131990000|2022-05-09 21:33:10|162451.6|162109.6|162497.4|162155.4|162502.6|162160.6|162451.6|162109.6|7
1652132000000|2022-05-09 21:33:20|162487.8|162145.8|162487.8|162145.8|162487.8|162145.8|162487.8|162145.8|1
1652132010000|2022-05-09 21:33:30|162492.9|162150.9|162511|162169|162511|162169|162474.6|162132.6|5
1652132020000|2022-05-09 21:33:40|162492.2|162150.2|162495.4|162153.4|162509.4|162167.4|162481.2|162139.2|6
1652132030000|2022-05-09 21:33:50|162492.9|162150.9|162500.6|162158.6|162500.6|162158.6|162481.7|162139.7|5
1652132040000|2022-05-09 21:34:00|162477|162135|162467|162125|162477|162135|162467|162125|4
1652132050000|2022-05-09 21:34:10|162459.8|162117.8|162485|162143|162487.4|162145.4|162459.5|162117.5|7
1652132060000|2022-05-09 21:34:20|162475.8|162133.8|162471.5|162129.5|162475.8|162133.8|162471.5|162129.5|2
1652132070000|2022-05-09 21:34:30|162477.4|162135.4|162501.1|162159.1|162501.1|162159.1|162477.4|162135.4|2
1652132080000|2022-05-09 21:34:40|162495.6|162153.6|162455.8|162113.8|162495.6|162153.6|162455.8|162113.8|3
1652132090000|2022-05-09 21:34:50|162451.9|162109.9|162451.9|162109.9|162451.9|162109.9|162451.9|162109.9|1
1652132100000|2022-05-09 21:35:00|162452.9|162110.9|162504.8|162162.8|162504.8|162162.8|162452.9|162110.9|4
1652132110000|2022-05-09 21:35:10|162490.6|162148.6|162486.3|162144.3|162490.6|162148.6|162486.3|162144.3|2
1652132120000|2022-05-09 21:35:20|162491.5|162149.5|162486.3|162144.3|162491.5|162149.5|162486.3|162144.3|2
1652132130000|2022-05-09 21:35:30|162454.4|162112.4|162525.5|162183.5|162525.5|162183.5|162454.4|162112.4|2
1652132140000|2022-05-09 21:35:40|162482.8|162140.8|162454.4|162112.4|162482.8|162140.8|162454.4|162112.4|2
1652132150000|2022-05-09 21:35:50|162451.6|162109.6|162452.3|162110.3|162452.3|162110.3|162451.6|162109.6|2
1652132160000|2022-05-09 21:36:00|162447.6|162105.6|162495.3|162153.3|162495.3|162153.3|162447.6|162105.6|5
1652132170000|2022-05-09 21:36:10|162484|162142|162472.2|162130.2|162484|162142|162472.2|162130.2|4
1652132180000|2022-05-09 21:36:20|162482.8|162140.8|162482.8|162140.8|162482.8|162140.8|162482.8|162140.8|1
1652132190000|2022-05-09 21:36:30|162454.4|162112.4|162511.3|162169.3|162511.3|162169.3|162454.4|162112.4|2
1652132200000|2022-05-09 21:36:40|162482.8|162140.8|162450.6|162108.6|162482.8|162140.8|162447.4|162105.4|5
1652132210000|2022-05-09 21:36:50|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|1
1652132220000|2022-05-09 21:37:00|162450.2|162108.2|162504.1|162162.1|162504.1|162162.1|162447.7|162105.7|6
1652132230000|2022-05-09 21:37:10|162492.6|162150.6|162490.3|162148.3|162495.3|162153.3|162490.3|162148.3|3
1652132240000|2022-05-09 21:37:20|162485|162143|162504.5|162162.5|162504.5|162162.5|162485|162143|2
1652132250000|2022-05-09 21:37:30|162494.2|162152.2|162468.6|162126.6|162494.2|162152.2|162468.6|162126.6|3
1652132260000|2022-05-09 21:37:40|162449.6|162107.6|162503.4|162161.4|162503.4|162161.4|162449.6|162107.6|3
1652132270000|2022-05-09 21:37:50|162483.1|162141.1|162476.1|162134.1|162483.7|162141.7|162476.1|162134.1|3
1652132280000|2022-05-09 21:38:00|162482.1|162140.1|162482.1|162140.1|162482.1|162140.1|162482.1|162140.1|1
1652132290000|2022-05-09 21:38:10|162453.2|162111.2|162515.2|162173.2|162515.2|162173.2|162453.2|162111.2|2
1652132300000|2022-05-09 21:38:20|162482.1|162140.1|162478.7|162136.7|162482.1|162140.1|162453.1|162111.1|4
1652132310000|2022-05-09 21:38:30|162470.2|162128.2|162503.2|162161.2|162503.2|162161.2|162442.2|162100.2|8
1652132320000|2022-05-09 21:38:40|162486.1|162144.1|162472.1|162130.1|162491.5|162149.5|162472.1|162130.1|7
1652132330000|2022-05-09 21:38:50|162479.6|162137.6|162496.5|162154.5|162501.3|162159.3|162479.6|162137.6|8
1652132340000|2022-05-09 21:39:00|162472.9|162130.9|162485.4|162143.4|162509.1|162167.1|162465.1|162123.1|6
1652132350000|2022-05-09 21:39:10|162479.9|162137.9|162483.7|162141.7|162498.3|162156.3|162479.9|162137.9|5
1652132360000|2022-05-09 21:39:20|162492.5|162150.5|162472.2|162130.2|162499.5|162157.5|162471.8|162129.8|8
1652132370000|2022-05-09 21:39:30|162438.1|162096.1|162492.7|162150.7|162492.7|162150.7|162438.1|162096.1|6
1652132380000|2022-05-09 21:39:40|162473.6|162131.6|162487.6|162145.6|162490|162148|162469.6|162127.6|7
1652132390000|2022-05-09 21:39:50|162481.8|162139.8|162494.3|162152.3|162494.3|162152.3|162479.2|162137.2|3
1652132400000|2022-05-09 21:40:00|162503.7|162161.7|162486.5|162144.5|162506.2|162164.2|162471.2|162129.2|6
1652132410000|2022-05-09 21:40:10|162486.9|162144.9|162462.6|162120.6|162496.1|162154.1|162459|162117|6
1652132420000|2022-05-09 21:40:20|162464.3|162122.3|162477.3|162135.3|162477.3|162135.3|162449.6|162107.6|4
1652132430000|2022-05-09 21:40:30|162471.7|162129.7|162484.1|162142.1|162501.9|162159.9|162471.7|162129.7|4
1652132440000|2022-05-09 21:40:40|162484.4|162142.4|162485|162143|162490.4|162148.4|162460.7|162118.7|9
1652132450000|2022-05-09 21:40:50|162478.2|162136.2|162386.6|162044.6|162478.2|162136.2|162386.6|162044.6|6
1652132460000|2022-05-09 21:41:00|162391.2|162049.2|162496.9|162154.9|162496.9|162154.9|162391.2|162049.2|3
1652132470000|2022-05-09 21:41:10|162485|162143|162470.6|162128.6|162485|162143|162470|162128|4
1652132480000|2022-05-09 21:41:20|162464.7|162122.7|162448.2|162106.2|162464.7|162122.7|162447.5|162105.5|4
1652132490000|2022-05-09 21:41:30|162448.7|162106.7|162496.9|162154.9|162496.9|162154.9|162447.5|162105.5|3
1652132500000|2022-05-09 21:41:40|162485|162143|162474.7|162132.7|162485|162143|162474.7|162132.7|3
1652132510000|2022-05-09 21:41:50|162450.4|162108.4|162450.4|162108.4|162450.4|162108.4|162450.4|162108.4|1
1652132520000|2022-05-09 21:42:00|162449.7|162107.7|162495.4|162153.4|162495.4|162153.4|162352|162010|6
1652132530000|2022-05-09 21:42:10|162486.9|162144.9|162465.8|162123.8|162486.9|162144.9|162463.2|162121.2|5
1652132540000|2022-05-09 21:42:20|162467.8|162125.8|162437.7|162095.7|162467.8|162125.8|162365.2|162023.2|6
1652132550000|2022-05-09 21:42:30|162505.7|162163.7|162477.1|162135.1|162505.7|162163.7|162476.4|162134.4|4
1652132560000|2022-05-09 21:42:40|162480.1|162138.1|162498.5|162156.5|162508.2|162166.2|162463.7|162121.7|6
1652132570000|2022-05-09 21:42:50|162500.4|162158.4|162458.6|162116.6|162507.2|162165.2|162458.5|162116.5|7
1652132580000|2022-05-09 21:43:00|162465.5|162123.5|162465.5|162123.5|162468.1|162126.1|162465.5|162123.5|3
1652132590000|2022-05-09 21:43:10|162444.1|162102.1|162501.3|162159.3|162508.3|162166.3|162444.1|162102.1|5
1652132600000|2022-05-09 21:43:20|162492.3|162150.3|162484.7|162142.7|162492.3|162150.3|162471.9|162129.9|5
1652132610000|2022-05-09 21:43:30|162489.3|162147.3|162503.5|162161.5|162503.5|162161.5|162484.4|162142.4|4
1652132620000|2022-05-09 21:43:40|162493.3|162151.3|162486.3|162144.3|162493.3|162151.3|162463.8|162121.8|5
1652132630000|2022-05-09 21:43:50|162469|162127|162524.7|162182.7|162524.7|162182.7|162469|162127|2
1652132640000|2022-05-09 21:44:00|162501|162159|162471.6|162129.6|162501|162159|162471.6|162129.6|4
1652132650000|2022-05-09 21:44:10|162473.6|162131.6|162475.9|162133.9|162480.5|162138.5|162473.6|162131.6|3
1652132660000|2022-05-09 21:44:20|162447.5|162105.5|162497.3|162155.3|162497.3|162155.3|162447.5|162105.5|4
1652132670000|2022-05-09 21:44:30|162483.4|162141.4|162497.8|162155.8|162506.7|162164.7|162483.4|162141.4|3
1652132680000|2022-05-09 21:44:40|162495.8|162153.8|162509.7|162167.7|162511.2|162169.2|162495.5|162153.5|6
1652132690000|2022-05-09 21:44:50|162473.7|162131.7|162490.7|162148.7|162490.7|162148.7|162468|162126|5
1652132700000|2022-05-09 21:45:00|162483.6|162141.6|162456.4|162114.4|162483.6|162141.6|162456.4|162114.4|5
1652132710000|2022-05-09 21:45:10|162464.7|162122.7|162458.1|162116.1|162465.3|162123.3|162458.1|162116.1|4
1652132720000|2022-05-09 21:45:20|162463.6|162121.6|162463.6|162121.6|162466.6|162124.6|162463.6|162121.6|3
1652132730000|2022-05-09 21:45:30|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|1
1652132740000|2022-05-09 21:45:40|162482.2|162140.2|162463.6|162121.6|162482.2|162140.2|162463.6|162121.6|2
1652132750000|2022-05-09 21:45:50|162451.1|162109.1|162448.6|162106.6|162451.1|162109.1|162448.6|162106.6|2
1652132760000|2022-05-09 21:46:00|162449.4|162107.4|162449.8|162107.8|162449.8|162107.8|162449.4|162107.4|2
1652132770000|2022-05-09 21:46:10|162471.9|162129.9|162350.4|162008.4|162471.9|162129.9|162335.7|161993.7|4
1652132780000|2022-05-09 21:46:20|162368.6|162026.6|162381.9|162039.9|162400.1|162058.1|162368.6|162026.6|5
1652132790000|2022-05-09 21:46:30|162370.3|162028.3|162370.3|162028.3|162370.3|162028.3|162370.3|162028.3|1
1652132800000|2022-05-09 21:46:40|162468.6|162126.6|162462.2|162120.2|162468.6|162126.6|162462.2|162120.2|3
1652132810000|2022-05-09 21:46:50|162457.2|162115.2|162448.1|162106.1|162457.6|162115.6|162448.1|162106.1|4
1652132820000|2022-05-09 21:47:00|162447.7|162105.7|162448.1|162106.1|162448.1|162106.1|162447.7|162105.7|2
1652132830000|2022-05-09 21:47:10|162475.6|162133.6|162462.2|162120.2|162475.6|162133.6|162462.2|162120.2|4
1652132840000|2022-05-09 21:47:20|162448.9|162106.9|162448.9|162106.9|162448.9|162106.9|162448.9|162106.9|1
1652132850000|2022-05-09 21:47:30|162477.5|162135.5|162446.5|162104.5|162477.5|162135.5|162446.2|162104.2|5
1652132860000|2022-05-09 21:47:40|162446.2|162104.2|162446.8|162104.8|162447.1|162105.1|162446.2|162104.2|7
1652132870000|2022-05-09 21:47:50|162446.4|162104.4|162446.8|162104.8|162446.9|162104.9|162446.3|162104.3|7
1652132880000|2022-05-09 21:48:00|162464.5|162122.5|162454|162112|162464.5|162122.5|162454|162112|5
1652132890000|2022-05-09 21:48:10|162455|162113|162454.9|162112.9|162456.1|162114.1|162453|162111|5
1652132900000|2022-05-09 21:48:20|162466.2|162124.2|162446.3|162104.3|162466.2|162124.2|162446.3|162104.3|5
1652132910000|2022-05-09 21:48:30|162447.1|162105.1|162447.7|162105.7|162447.7|162105.7|162447.1|162105.1|2
1652132920000|2022-05-09 21:48:40|162446.6|162104.6|162446.3|162104.3|162470.2|162128.2|162446.3|162104.3|7
1652132930000|2022-05-09 21:48:50|162447.4|162105.4|162447.7|162105.7|162447.7|162105.7|162447.4|162105.4|2
1652132940000|2022-05-09 21:49:00|162468.3|162126.3|162454|162112|162468.3|162126.3|162454|162112|5
1652132950000|2022-05-09 21:49:10|162453.3|162111.3|162447|162105|162453.3|162111.3|162447|162105|3
1652132960000|2022-05-09 21:49:20|162447.3|162105.3|162395.7|162053.7|162447.4|162105.4|162395.7|162053.7|6
1652132970000|2022-05-09 21:49:30|162403.4|162061.4|162417.2|162075.2|162417.2|162075.2|162403.4|162061.4|3
1652132980000|2022-05-09 21:49:40|162416|162074|162429.2|162087.2|162429.2|162087.2|162416|162074|3
1652132990000|2022-05-09 21:49:50|162418.1|162076.1|162376.9|162034.9|162420.6|162078.6|162367|162025|4
1652133000000|2022-05-09 21:50:00|162390.9|162048.9|162462.9|162120.9|162468.3|162126.3|162380.7|162038.7|4
1652133010000|2022-05-09 21:50:10|162459.7|162117.7|162388.8|162046.8|162459.7|162117.7|162328.3|161986.3|8
1652133020000|2022-05-09 21:50:20|162460.2|162118.2|162464.9|162122.9|162464.9|162122.9|162453.9|162111.9|4
1652133030000|2022-05-09 21:50:30|162459.1|162117.1|162452|162110|162459.1|162117.1|162452|162110|5
1652133040000|2022-05-09 21:50:40|162450|162108|162450.8|162108.8|162453.3|162111.3|162450|162108|3
1652133050000|2022-05-09 21:50:50|162456.7|162114.7|162453.3|162111.3|162456.7|162114.7|162453.3|162111.3|3
1652133060000|2022-05-09 21:51:00|162444.9|162102.9|162316.5|161974.5|162465.8|162123.8|162316.5|161974.5|4
1652133070000|2022-05-09 21:51:10|162387.3|162045.3|162458.5|162116.5|162470.5|162128.5|162387.3|162045.3|4
1652133080000|2022-05-09 21:51:20|162453.8|162111.8|162454.9|162112.9|162454.9|162112.9|162453.8|162111.8|2
1652133090000|2022-05-09 21:51:30|162469.1|162127.1|162462.1|162120.1|162469.1|162127.1|162462.1|162120.1|3
1652133100000|2022-05-09 21:51:40|162458.5|162116.5|162398.2|162056.2|162459.4|162117.4|162319|161977|4
1652133110000|2022-05-09 21:51:50|162416.8|162074.8|162457.9|162115.9|162471|162129|162407.8|162065.8|7
1652133120000|2022-05-09 21:52:00|162460.8|162118.8|162469.1|162127.1|162477.2|162135.2|162460.8|162118.8|3
1652133130000|2022-05-09 21:52:10|162462.6|162120.6|162467.3|162125.3|162479.8|162137.8|162462.6|162120.6|4
1652133140000|2022-05-09 21:52:20|162463|162121|162493.4|162151.4|162493.4|162151.4|162446.2|162104.2|5
1652133150000|2022-05-09 21:52:30|162468.6|162126.6|162477|162135|162503.3|162161.3|162468.4|162126.4|9
1652133160000|2022-05-09 21:52:40|162471.1|162129.1|162463.2|162121.2|162480.1|162138.1|162462.9|162120.9|8
1652133170000|2022-05-09 21:52:50|162453.7|162111.7|162453.1|162111.1|162454.4|162112.4|162452.4|162110.4|4
1652133180000|2022-05-09 21:53:00|162453.7|162111.7|162447.1|162105.1|162453.7|162111.7|162339.6|161997.6|8
1652133190000|2022-05-09 21:53:10|162446|162104|162455.1|162113.1|162455.1|162113.1|162446|162104|3
1652133200000|2022-05-09 21:53:20|162452.8|162110.8|162462.4|162120.4|162470.4|162128.4|162452.8|162110.8|5
1652133210000|2022-05-09 21:53:30|162459.2|162117.2|162454.3|162112.3|162459.2|162117.2|162454.3|162112.3|4
1652133220000|2022-05-09 21:53:40|162455.7|162113.7|162447|162105|162455.7|162113.7|162446.5|162104.5|3
1652133230000|2022-05-09 21:53:50|162446.2|162104.2|162465.6|162123.6|162465.6|162123.6|162446.2|162104.2|3
1652133240000|2022-05-09 21:54:00|162467.9|162125.9|162503|162161|162503.4|162161.4|162457.3|162115.3|7
1652133250000|2022-05-09 21:54:10|162484.5|162142.5|162477.2|162135.2|162484.5|162142.5|162468.2|162126.2|6
1652133260000|2022-05-09 21:54:20|162455.2|162113.2|162465.6|162123.6|162465.6|162123.6|162453.5|162111.5|5
1652133270000|2022-05-09 21:54:30|162461.7|162119.7|162496.2|162154.2|162496.2|162154.2|162455.3|162113.3|3
1652133280000|2022-05-09 21:54:40|162486.1|162144.1|162475.3|162133.3|162486.1|162144.1|162475.3|162133.3|4
1652133290000|2022-05-09 21:54:50|162484.1|162142.1|162476.3|162134.3|162484.1|162142.1|162474.1|162132.1|3
1652133300000|2022-05-09 21:55:00|162466.2|162124.2|162443.1|162101.1|162466.2|162124.2|162443.1|162101.1|3
1652133310000|2022-05-09 21:55:10|162442.3|162100.3|162456.3|162114.3|162460.8|162118.8|162442.3|162100.3|10
1652133320000|2022-05-09 21:55:20|162457|162115|162457.9|162115.9|162465.9|162123.9|162454.6|162112.6|20
1652133330000|2022-05-09 21:55:30|162457.8|162115.8|162454.7|162112.7|162459.5|162117.5|162448.4|162106.4|16
1652133340000|2022-05-09 21:55:40|162462.9|162120.9|162454.4|162112.4|162462.9|162120.9|162453.1|162111.1|12
1652133350000|2022-05-09 21:55:50|162454.3|162112.3|162458.4|162116.4|162461.2|162119.2|162449.1|162107.1|11
1652133360000|2022-05-09 21:56:00|162452.1|162110.1|162446.6|162104.6|162455|162113|162444.4|162102.4|13
1652133370000|2022-05-09 21:56:10|162442.7|162100.7|162450.5|162108.5|162454.6|162112.6|162441.4|162099.4|14
1652133380000|2022-05-09 21:56:20|162449.6|162107.6|162451|162109|162453.7|162111.7|162446.8|162104.8|11
1652133390000|2022-05-09 21:56:30|162461.1|162119.1|162449.7|162107.7|162461.1|162119.1|162448.2|162106.2|8
1652133400000|2022-05-09 21:56:40|162450.5|162108.5|162432.8|162090.8|162450.5|162108.5|162432.8|162090.8|6
1652133410000|2022-05-09 21:56:50|162457.3|162115.3|162432.4|162090.4|162459.7|162117.7|162432.4|162090.4|12
1652133420000|2022-05-09 21:57:00|162461.6|162119.6|162444.6|162102.6|162461.6|162119.6|162442.5|162100.5|6
1652133430000|2022-05-09 21:57:10|162445.5|162103.5|162443.2|162101.2|162445.5|162103.5|162443.2|162101.2|5
1652133440000|2022-05-09 21:57:20|162456.5|162114.5|162431.3|162089.3|162456.5|162114.5|162431.3|162089.3|4
1652133450000|2022-05-09 21:57:30|162432.6|162090.6|162448.3|162106.3|162448.3|162106.3|162432.6|162090.6|3
1652133460000|2022-05-09 21:57:40|162478.2|162136.2|162446.4|162104.4|162478.2|162136.2|162443.4|162101.4|6
1652133470000|2022-05-09 21:57:50|162448.5|162106.5|162448.5|162106.5|162458.9|162116.9|162444.7|162102.7|7
1652133480000|2022-05-09 21:58:00|162444.7|162102.7|162456.5|162114.5|162465.8|162123.8|162444.7|162102.7|4
1652133490000|2022-05-09 21:58:10|162448.7|162106.7|162451.3|162109.3|162451.3|162109.3|162444.5|162102.5|5
1652133500000|2022-05-09 21:58:20|162431.5|162089.5|162457.9|162115.9|162476.3|162134.3|162431.5|162089.5|3
1652133510000|2022-05-09 21:58:30|162464.8|162122.8|162432.6|162090.6|162464.8|162122.8|162432.6|162090.6|3
1652133520000|2022-05-09 21:58:40|162476.9|162134.9|162442.6|162100.6|162476.9|162134.9|162442.6|162100.6|7
1652133530000|2022-05-09 21:58:50|162441.1|162099.1|162442.1|162100.1|162444.2|162102.2|162441.1|162099.1|3
1652133540000|2022-05-09 21:59:00|162443.3|162101.3|162446.2|162104.2|162450|162108|162441.8|162099.8|5
1652133550000|2022-05-09 21:59:10|162448.7|162106.7|162430.3|162088.3|162448.7|162106.7|162430.3|162088.3|4
1652133560000|2022-05-09 21:59:20|162459.5|162117.5|162447.9|162105.9|162459.5|162117.5|162447.9|162105.9|3
1652133570000|2022-05-09 21:59:30|162450.2|162108.2|162450.2|162108.2|162450.2|162108.2|162450.2|162108.2|1
1652133580000|2022-05-09 21:59:40|162443.6|162101.6|162438.2|162096.2|162443.6|162101.6|162431.1|162089.1|5
1652133590000|2022-05-09 21:59:50|162438.3|162096.3|162442|162100|162442|162100|162433.4|162091.4|7
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|162426.1|162084.1|162454.7|162112.7|162423.6|162081.6|24
1652133610000|2022-05-09 22:00:10|162425.3|162083.3|162413.7|162071.7|162428.4|162086.4|162362.9|162020.9|21
1652133620000|2022-05-09 22:00:20|162412.3|162070.3|162412.9|162070.9|162418|162076|162377.5|162035.5|22
1652133630000|2022-05-09 22:00:30|162412.1|162070.1|162429.2|162087.2|162434.6|162092.6|162410.3|162068.3|17
1652133640000|2022-05-09 22:00:40|162429.4|162087.4|162436.1|162094.1|162440.1|162098.1|162428.3|162086.3|16
1652133650000|2022-05-09 22:00:50|162434.5|162092.5|162434.7|162092.7|162437.3|162095.3|162433.2|162091.2|18
1652133660000|2022-05-09 22:01:00|162439.1|162097.1|162380.8|162038.8|162439.1|162097.1|162367.5|162025.5|19
1652133670000|2022-05-09 22:01:10|162389.4|162047.4|162438.3|162096.3|162438.3|162096.3|162385.5|162043.5|17
1652133680000|2022-05-09 22:01:20|162438.4|162096.4|162379.7|162037.7|162438.4|162096.4|162348.5|162006.5|14
1652133690000|2022-05-09 22:01:30|162379.8|162037.8|162409.3|162067.3|162425.6|162083.6|162379.8|162037.8|16
1652133700000|2022-05-09 22:01:40|162408.7|162066.7|162443.6|162101.6|162444.7|162102.7|162408.7|162066.7|14
1652133710000|2022-05-09 22:01:50|162439.9|162097.9|162377.1|162035.1|162444.7|162102.7|162377.1|162035.1|10
1652133720000|2022-05-09 22:02:00|162384.8|162042.8|162431.4|162089.4|162431.4|162089.4|162384.8|162042.8|13
1652133730000|2022-05-09 22:02:10|162429.3|162087.3|162354|162012|162430.6|162088.6|162354|162012|9
1652133740000|2022-05-09 22:02:20|162367.9|162025.9|162437.9|162095.9|162446.6|162104.6|162367.9|162025.9|17
1652133750000|2022-05-09 22:02:30|162438.7|162096.7|162421.3|162079.3|162438.7|162096.7|162406.3|162064.3|14
1652133760000|2022-05-09 22:02:40|162421.4|162079.4|162495.7|162153.7|162529.7|162187.7|162420.2|162078.2|17
1652133770000|2022-05-09 22:02:50|162389.6|162047.6|162174.9|161832.9|162389.6|162047.6|162174.9|161832.9|5
1652133900000|2022-05-09 22:05:00|162178.2|161836.2|162185.4|161843.4|162186.6|161844.6|162178.2|161836.2|6
1652133950000|2022-05-09 22:05:50|162130.2|161788.2|162135.3|161793.3|162148|161806|162117.9|161775.9|25
1652133960000|2022-05-09 22:06:00|162135.4|161793.4|162174.1|161832.1|162185.1|161843.1|162132.1|161790.1|32
1652133970000|2022-05-09 22:06:10|162176.4|161834.4|162177.5|161835.5|162188.8|161846.8|162172.9|161830.9|20
1652133980000|2022-05-09 22:06:20|162172.4|161830.4|162171.5|161829.5|162191.8|161849.8|162171.5|161829.5|34
1652133990000|2022-05-09 22:06:30|162167.8|161825.8|162178.7|161836.7|162186.1|161844.1|162167.8|161825.8|32
1652134000000|2022-05-09 22:06:40|162175.4|161833.4|162182.1|161840.1|162189|161847|162174.2|161832.2|37
1652134010000|2022-05-09 22:06:50|162178.2|161836.2|162178|161836|162187.1|161845.1|162174.7|161832.7|33
1652134020000|2022-05-09 22:07:00|162176.6|161834.6|162180.5|161838.5|162181.4|161839.4|162164.7|161822.7|36
1652134030000|2022-05-09 22:07:10|162170.1|161828.1|162175|161833|162190.6|161848.6|162159.5|161817.5|34
1652134040000|2022-05-09 22:07:20|162173.8|161831.8|162198.8|161856.8|162213.8|161871.8|162160.9|161818.9|35
1652134050000|2022-05-09 22:07:30|162122.9|161780.9|162132.3|161790.3|162132.4|161790.4|162122.9|161780.9|3
1652134070000|2022-05-09 22:07:50|162146.1|161804.1|162168.5|161826.5|162168.9|161826.9|162137.3|161795.3|9
1652134080000|2022-05-09 22:08:00|162171.3|161829.3|162166.2|161824.2|162171.3|161829.3|162166.2|161824.2|7
1652134100000|2022-05-09 22:08:20|162200|161858|162204.7|161862.7|162209.7|161867.7|162195.6|161853.6|8
1652134120000|2022-05-09 22:08:40|162213.4|161871.4|162169.4|161827.4|162213.4|161871.4|162169.4|161827.4|8
1652134160000|2022-05-09 22:09:20|162197.8|161855.8|162185.6|161843.6|162197.8|161855.8|162185.6|161843.6|3
1652134170000|2022-05-09 22:09:30|162181.2|161839.2|162178.6|161836.6|162181.2|161839.2|162178.6|161836.6|3
1652134220000|2022-05-09 22:10:20|162193.4|161851.4|162191.4|161849.4|162193.4|161851.4|162191.4|161849.4|2
1652134230000|2022-05-09 22:10:30|162190.2|161848.2|162181.7|161839.7|162190.2|161848.2|162181.7|161839.7|5
1652134240000|2022-05-09 22:10:40|162177.8|161835.8|162163.9|161821.9|162177.9|161835.9|162163.9|161821.9|6
1652134250000|2022-05-09 22:10:50|162212.2|161870.2|162209.5|161867.5|162212.2|161870.2|162209.5|161867.5|2
1652134290000|2022-05-09 22:11:30|162194.5|161852.5|162182.4|161840.4|162194.5|161852.5|162182.4|161840.4|3
1652134300000|2022-05-09 22:11:40|162175.9|161833.9|162158.7|161816.7|162181|161839|162157|161815|6
1652134310000|2022-05-09 22:11:50|162210.4|161868.4|162196.8|161854.8|162210.4|161868.4|162187.1|161845.1|6
1652134320000|2022-05-09 22:12:00|162203.2|161861.2|162203.2|161861.2|162203.2|161861.2|162203.2|161861.2|1
1652134330000|2022-05-09 22:12:10|162203.9|161861.9|162196.6|161854.6|162203.9|161861.9|162191.9|161849.9|7
1652134340000|2022-05-09 22:12:20|162188.9|161846.9|162188.9|161846.9|162188.9|161846.9|162188.9|161846.9|1
1652134370000|2022-05-09 22:12:50|162161.8|161819.8|162201.2|161859.2|162217.2|161875.2|162161.8|161819.8|4
1652134380000|2022-05-09 22:13:00|162204.8|161862.8|162200.8|161858.8|162204.8|161862.8|162187.7|161845.7|3
1652134390000|2022-05-09 22:13:10|162166.5|161824.5|162169|161827|162234|161892|162166.5|161824.5|13
1652134400000|2022-05-09 22:13:20|162275.9|161933.9|162211.4|161869.4|162275.9|161933.9|162209.3|161867.3|5
1652134420000|2022-05-09 22:13:40|162209.5|161867.5|162209.5|161867.5|162209.5|161867.5|162209.5|161867.5|1
1652134430000|2022-05-09 22:13:50|162190.9|161848.9|162196.5|161854.5|162228.7|161886.7|162190.9|161848.9|8
1652134440000|2022-05-09 22:14:00|162193.7|161851.7|162162.9|161820.9|162193.7|161851.7|162162.9|161820.9|3
1652134450000|2022-05-09 22:14:10|162167.3|161825.3|162170.1|161828.1|162214|161872|162167.3|161825.3|9
1652134460000|2022-05-09 22:14:20|162169.8|161827.8|162202.4|161860.4|162237.9|161895.9|162161.4|161819.4|7
1652134470000|2022-05-09 22:14:30|162183.3|161841.3|162183.3|161841.3|162183.3|161841.3|162183.3|161841.3|1
1652134480000|2022-05-09 22:14:40|162188.2|161846.2|162161.3|161819.3|162188.2|161846.2|162161.3|161819.3|11
1652134490000|2022-05-09 22:14:50|162160.7|161818.7|162160.7|161818.7|162160.7|161818.7|162160.7|161818.7|1
1652134500000|2022-05-09 22:15:00|162242|161900|162221.3|161879.3|162260.8|161918.8|162221.3|161879.3|7
1652134510000|2022-05-09 22:15:10|162217.5|161875.5|162185.8|161843.8|162236.2|161894.2|162174.6|161832.6|13
1652134520000|2022-05-09 22:15:20|162201.1|161859.1|162183.9|161841.9|162201.1|161859.1|162177.5|161835.5|13
1652134530000|2022-05-09 22:15:30|162183.3|161841.3|162190.1|161848.1|162209.5|161867.5|162176.4|161834.4|11
1652134540000|2022-05-09 22:15:40|162189|161847|162184.1|161842.1|162189|161847|162184.1|161842.1|2
1652134570000|2022-05-09 22:16:10|162232.6|161890.6|162216.3|161874.3|162232.6|161890.6|162210.3|161868.3|3
1652134600000|2022-05-09 22:16:40|162191.5|161849.5|162183|161841|162191.5|161849.5|162183|161841|4
1652134610000|2022-05-09 22:16:50|162189.4|161847.4|162177.5|161835.5|162189.4|161847.4|162177.5|161835.5|6
1652134620000|2022-05-09 22:17:00|162180.8|161838.8|162161.9|161819.9|162182.3|161840.3|162158.4|161816.4|6
1652134630000|2022-05-09 22:17:10|162199.6|161857.6|162175.4|161833.4|162199.6|161857.6|162173.3|161831.3|5
1652134640000|2022-05-09 22:17:20|162177.7|161835.7|162179.7|161837.7|162180.9|161838.9|162175.9|161833.9|5
1652134650000|2022-05-09 22:17:30|162218|161876|162181.5|161839.5|162218|161876|162181.5|161839.5|6
1652134660000|2022-05-09 22:17:40|162196|161854|162186.6|161844.6|162196|161854|162186.6|161844.6|2
1652134670000|2022-05-09 22:17:50|162168.5|161826.5|162162.8|161820.8|162168.5|161826.5|162162.8|161820.8|5
1652134680000|2022-05-09 22:18:00|162228.9|161886.9|162162.2|161820.2|162229.9|161887.9|162162.2|161820.2|9
1652134690000|2022-05-09 22:18:10|162154.2|161812.2|162155.2|161813.2|162158.8|161816.8|162154.2|161812.2|3
1652134700000|2022-05-09 22:18:20|162164.2|161822.2|162159.5|161817.5|162164.2|161822.2|162159.4|161817.4|4
1652134710000|2022-05-09 22:18:30|162223.9|161881.9|162177.9|161835.9|162223.9|161881.9|162174.1|161832.1|4
1652134720000|2022-05-09 22:18:40|162214.5|161872.5|162212|161870|162214.5|161872.5|162212|161870|2
1652134740000|2022-05-09 22:19:00|162209|161867|162180.1|161838.1|162209|161867|162180.1|161838.1|6
1652134750000|2022-05-09 22:19:10|162184.3|161842.3|162193.8|161851.8|162226.3|161884.3|162180.4|161838.4|16
1652134760000|2022-05-09 22:19:20|162199.1|161857.1|162212.6|161870.6|162212.6|161870.6|162193.2|161851.2|13
1652134770000|2022-05-09 22:19:30|162236.7|161894.7|162236.7|161894.7|162236.7|161894.7|162236.7|161894.7|1
1652134780000|2022-05-09 22:19:40|162224.7|161882.7|162221.2|161879.2|162229.1|161887.1|162221.2|161879.2|5
1652134790000|2022-05-09 22:19:50|162225.3|161883.3|162223.2|161881.2|162226.6|161884.6|162219.6|161877.6|6
1652134800000|2022-05-09 22:20:00|162196.2|161854.2|162196.2|161854.2|162196.2|161854.2|162196.2|161854.2|1
1652134810000|2022-05-09 22:20:10|162226|161884|162226|161884|162226|161884|162226|161884|1
1652134820000|2022-05-09 22:20:20|162205.4|161863.4|162205.4|161863.4|162205.4|161863.4|162205.4|161863.4|1
1652134840000|2022-05-09 22:20:40|162191.4|161849.4|162188.3|161846.3|162191.4|161849.4|162185.6|161843.6|7
1652134850000|2022-05-09 22:20:50|162184.9|161842.9|162175.8|161833.8|162187.2|161845.2|162175.8|161833.8|10
1652134860000|2022-05-09 22:21:00|162175.2|161833.2|162197|161855|162203.6|161861.6|162175.2|161833.2|7
1652134880000|2022-05-09 22:21:20|162204|161862|162204.9|161862.9|162204.9|161862.9|162198.4|161856.4|4
1652134890000|2022-05-09 22:21:30|162209.4|161867.4|162179.3|161837.3|162209.4|161867.4|162179.3|161837.3|14
1652134900000|2022-05-09 22:21:40|162181.5|161839.5|162174.3|161832.3|162181.5|161839.5|162172.7|161830.7|13
1652134910000|2022-05-09 22:21:50|162176.3|161834.3|162176.5|161834.5|162179.5|161837.5|162172.9|161830.9|12
1652134920000|2022-05-09 22:22:00|162177.6|161835.6|162189.4|161847.4|162207.5|161865.5|162177.6|161835.6|14
1652134930000|2022-05-09 22:22:10|162188.9|161846.9|162156.6|161814.6|162190.3|161848.3|162156.6|161814.6|5
1652134940000|2022-05-09 22:22:20|162154.4|161812.4|162161.7|161819.7|162178|161836|162148.1|161806.1|6
1652134950000|2022-05-09 22:22:30|162141.6|161799.6|162134.1|161792.1|162148.5|161806.5|162116.7|161774.7|5
1652134960000|2022-05-09 22:22:40|162155.8|161813.8|162190.2|161848.2|162200.6|161858.6|162155.5|161813.5|14
1652134970000|2022-05-09 22:22:50|162191.9|161849.9|162175.4|161833.4|162191.9|161849.9|162169.2|161827.2|11
1652134980000|2022-05-09 22:23:00|162177.4|161835.4|162193.5|161851.5|162203.6|161861.6|162173.8|161831.8|11
1652134990000|2022-05-09 22:23:10|162189.7|161847.7|162173.1|161831.1|162189.7|161847.7|162170.6|161828.6|9
1652135000000|2022-05-09 22:23:20|162177.7|161835.7|162188.3|161846.3|162203.6|161861.6|162175.3|161833.3|9
1652135010000|2022-05-09 22:23:30|162190|161848|162237.9|161895.9|162262.6|161920.6|162190|161848|14
1652135020000|2022-05-09 22:23:40|162232.6|161890.6|162202.3|161860.3|162232.9|161890.9|162193.9|161851.9|12
1652135030000|2022-05-09 22:23:50|162207|161865|162204.3|161862.3|162217.5|161875.5|162201|161859|9
1652135040000|2022-05-09 22:24:00|162203.7|161861.7|162216.6|161874.6|162232.1|161890.1|162202.4|161860.4|13
1652135050000|2022-05-09 22:24:10|162208|161866|162206.5|161864.5|162212|161870|162201.4|161859.4|8
1652135060000|2022-05-09 22:24:20|162179.5|161837.5|162213.9|161871.9|162228.1|161886.1|162179.5|161837.5|8
1652135070000|2022-05-09 22:24:30|162204.8|161862.8|162240.4|161898.4|162240.4|161898.4|162200|161858|6
1652135080000|2022-05-09 22:24:40|162239.3|161897.3|162178.7|161836.7|162239.3|161897.3|162176.2|161834.2|5
1652135090000|2022-05-09 22:24:50|162178.3|161836.3|162208.6|161866.6|162225.6|161883.6|162178.3|161836.3|10
1652135100000|2022-05-09 22:25:00|162212|161870|162197.5|161855.5|162223.7|161881.7|162197.5|161855.5|6
1652135110000|2022-05-09 22:25:10|162214.7|161872.7|162200|161858|162214.7|161872.7|162200|161858|5
1652135120000|2022-05-09 22:25:20|162180.9|161838.9|162216.7|161874.7|162232.3|161890.3|162180.9|161838.9|5
1652135130000|2022-05-09 22:25:30|162209.4|161867.4|162202.5|161860.5|162209.4|161867.4|162195.7|161853.7|5
1652135140000|2022-05-09 22:25:40|162198|161856|162228|161886|162234.2|161892.2|162198|161856|4
1652135150000|2022-05-09 22:25:50|162207.2|161865.2|162240.7|161898.7|162254.6|161912.6|162207.2|161865.2|5
1652135160000|2022-05-09 22:26:00|162218.9|161876.9|162218.9|161876.9|162241.9|161899.9|162209.9|161867.9|6
1652135170000|2022-05-09 22:26:10|162211|161869|162196.8|161854.8|162211|161869|162193.1|161851.1|7
1652135180000|2022-05-09 22:26:20|162204.9|161862.9|162227.9|161885.9|162227.9|161885.9|162204.9|161862.9|4
1652135190000|2022-05-09 22:26:30|162203.7|161861.7|162221.2|161879.2|162221.2|161879.2|162203.7|161861.7|4
1652135200000|2022-05-09 22:26:40|162210.1|161868.1|162143.6|161801.6|162210.1|161868.1|162143.6|161801.6|2
1652135210000|2022-05-09 22:26:50|162231.2|161889.2|162232.6|161890.6|162255.5|161913.5|162219.3|161877.3|4
1652135220000|2022-05-09 22:27:00|162224.2|161882.2|162190|161848|162224.2|161882.2|162190|161848|7
1652135230000|2022-05-09 22:27:10|162191.8|161849.8|162206.1|161864.1|162229.7|161887.7|162191.8|161849.8|5
1652135240000|2022-05-09 22:27:20|162199.7|161857.7|162202.9|161860.9|162209.3|161867.3|162196.6|161854.6|6
1652135250000|2022-05-09 22:27:30|162225.6|161883.6|162225.6|161883.6|162225.6|161883.6|162225.6|161883.6|1
1652135260000|2022-05-09 22:27:40|162195.9|161853.9|162217.5|161875.5|162219.7|161877.7|162195.9|161853.9|3
1652135270000|2022-05-09 22:27:50|162217.8|161875.8|162203.4|161861.4|162217.8|161875.8|162203.4|161861.4|17
1652135280000|2022-05-09 22:28:00|162194.7|161852.7|162215.5|161873.5|162215.5|161873.5|162194.1|161852.1|12
1652135290000|2022-05-09 22:28:10|162212.6|161870.6|162194.8|161852.8|162212.6|161870.6|162191.6|161849.6|16
1652135300000|2022-05-09 22:28:20|162194|161852|162196.1|161854.1|162230|161888|162194|161852|15
1652135310000|2022-05-09 22:28:30|162205.5|161863.5|162202.3|161860.3|162206.5|161864.5|162198.2|161856.2|18
1652135320000|2022-05-09 22:28:40|162203.2|161861.2|162221.2|161879.2|162221.2|161879.2|162198.6|161856.6|20
1652135330000|2022-05-09 22:28:50|162213|161871|162223.7|161881.7|162228.9|161886.9|162213|161871|15
1652135340000|2022-05-09 22:29:00|162225|161883|162251.3|161909.3|162251.3|161909.3|162197.2|161855.2|20
1652135350000|2022-05-09 22:29:10|162240|161898|162221.3|161879.3|162240|161898|162194.4|161852.4|20
1652135360000|2022-05-09 22:29:20|162231.8|161889.8|162200.4|161858.4|162231.8|161889.8|162199.6|161857.6|15
1652135370000|2022-05-09 22:29:30|162194.1|161852.1|162200.9|161858.9|162202.9|161860.9|162194.1|161852.1|13
1652135380000|2022-05-09 22:29:40|162201.8|161859.8|162205.1|161863.1|162219.5|161877.5|162193|161851|18
1652135390000|2022-05-09 22:29:50|162205.6|161863.6|162224.8|161882.8|162224.8|161882.8|162199.5|161857.5|25
1652135400000|2022-05-09 22:30:00|162227.3|161885.3|162213.2|161871.2|162227.4|161885.4|162213.1|161871.1|22
1652135410000|2022-05-09 22:30:10|162234.2|161892.2|162224.1|161882.1|162244.9|161902.9|162194.4|161852.4|21
1652135420000|2022-05-09 22:30:20|162220.9|161878.9|162225.2|161883.2|162226.4|161884.4|162208.3|161866.3|19
1652135430000|2022-05-09 22:30:30|162218|161876|162250.1|161908.1|162250.1|161908.1|162218|161876|8
1652135440000|2022-05-09 22:30:40|162250.3|161908.3|162214.6|161872.6|162250.3|161908.3|162211.4|161869.4|22
1652135450000|2022-05-09 22:30:50|162211.7|161869.7|162229.4|161887.4|162234.7|161892.7|162208.6|161866.6|12
1652135460000|2022-05-09 22:31:00|162276.9|161934.9|162251.9|161909.9|162276.9|161934.9|162239.6|161897.6|9
1652135470000|2022-05-09 22:31:10|162253.1|161911.1|162256.7|161914.7|162259.3|161917.3|162234.8|161892.8|11
1652135480000|2022-05-09 22:31:20|162253.4|161911.4|162245.5|161903.5|162256.7|161914.7|162238.7|161896.7|11
1652135490000|2022-05-09 22:31:30|162245.3|161903.3|162230.9|161888.9|162247|161905|162222.6|161880.6|8
1652135500000|2022-05-09 22:31:40|162230.6|161888.6|162256.8|161914.8|162262.8|161920.8|162230.6|161888.6|8
1652135510000|2022-05-09 22:31:50|162250|161908|162265.7|161923.7|162302.8|161960.8|162248.1|161906.1|17
1652135520000|2022-05-09 22:32:00|162257|161915|162229.7|161887.7|162257|161915|162229.7|161887.7|15
1652135530000|2022-05-09 22:32:10|162229.3|161887.3|162226.3|161884.3|162245.3|161903.3|162225.4|161883.4|12
1652135540000|2022-05-09 22:32:20|162226.7|161884.7|162222.6|161880.6|162234.6|161892.6|162217.4|161875.4|15
1652135550000|2022-05-09 22:32:30|162218.1|161876.1|162248.4|161906.4|162248.4|161906.4|162218.1|161876.1|11
1652135560000|2022-05-09 22:32:40|162244.4|161902.4|162243.9|161901.9|162248.9|161906.9|162232.5|161890.5|16
1652135570000|2022-05-09 22:32:50|162241.4|161899.4|162239.5|161897.5|162302.2|161960.2|162229.7|161887.7|15
1652135580000|2022-05-09 22:33:00|162242.9|161900.9|162242.1|161900.1|162244.2|161902.2|162235.1|161893.1|13
1652135590000|2022-05-09 22:33:10|162239.6|161897.6|162261.9|161919.9|162274.3|161932.3|162231.2|161889.2|10
1652135600000|2022-05-09 22:33:20|162177.6|161835.6|162179.6|161837.6|162179.6|161837.6|162177.6|161835.6|2
1652135610000|2022-05-09 22:33:30|162180.8|161838.8|162193.5|161851.5|162235.6|161893.6|162180.8|161838.8|7
1652135620000|2022-05-09 22:33:40|162193.4|161851.4|162222.4|161880.4|162222.4|161880.4|162193.4|161851.4|14
1652135630000|2022-05-09 22:33:50|162210|161868|162190.4|161848.4|162210|161868|162188.2|161846.2|5
1652135640000|2022-05-09 22:34:00|162221.6|161879.6|162221.6|161879.6|162221.6|161879.6|162221.6|161879.6|1
1652135650000|2022-05-09 22:34:10|162221.1|161879.1|162199.9|161857.9|162222.2|161880.2|162199.9|161857.9|11
1652135660000|2022-05-09 22:34:20|162199.8|161857.8|162185.9|161843.9|162207.6|161865.6|162184|161842|16
1652135670000|2022-05-09 22:34:30|162187.1|161845.1|162199.3|161857.3|162227.8|161885.8|162187.1|161845.1|13
1652135680000|2022-05-09 22:34:40|162194.6|161852.6|162173.8|161831.8|162205.9|161863.9|162171.6|161829.6|12
1652135690000|2022-05-09 22:34:50|162192.6|161850.6|162185.5|161843.5|162194|161852|162183.5|161841.5|8
1652135700000|2022-05-09 22:35:00|162187.7|161845.7|162212.4|161870.4|162228.5|161886.5|162187.7|161845.7|12
1652135710000|2022-05-09 22:35:10|162209.2|161867.2|162206.4|161864.4|162212.3|161870.3|162202.9|161860.9|8
1652135720000|2022-05-09 22:35:20|162210.1|161868.1|162176.2|161834.2|162233.8|161891.8|162176.2|161834.2|13
1652135730000|2022-05-09 22:35:30|162177.2|161835.2|162173.7|161831.7|162177.2|161835.2|162171.4|161829.4|10
1652135740000|2022-05-09 22:35:40|162173.3|161831.3|162219.5|161877.5|162241.4|161899.4|162173.3|161831.3|16
1652135750000|2022-05-09 22:35:50|162212|161870|162219.7|161877.7|162231.5|161889.5|162208.1|161866.1|10
1652135760000|2022-05-09 22:36:00|162211.7|161869.7|162230.5|161888.5|162241.4|161899.4|162211.5|161869.5|11
1652135770000|2022-05-09 22:36:10|162229.6|161887.6|162232.4|161890.4|162249.4|161907.4|162229.6|161887.6|19
1652135780000|2022-05-09 22:36:20|162213.7|161871.7|162232.3|161890.3|162255.6|161913.6|162213.7|161871.7|16
1652135790000|2022-05-09 22:36:30|162233.2|161891.2|162249.7|161907.7|162253.9|161911.9|162227|161885|27
1652135800000|2022-05-09 22:36:40|162249.6|161907.6|162254.4|161912.4|162254.4|161912.4|162233.9|161891.9|14
1652135810000|2022-05-09 22:36:50|162255.6|161913.6|162245.4|161903.4|162256.3|161914.3|162245|161903|19
1652135820000|2022-05-09 22:37:00|162245.3|161903.3|162252.8|161910.8|162252.8|161910.8|162230.3|161888.3|17
1652135830000|2022-05-09 22:37:10|162246.8|161904.8|162237.3|161895.3|162256.4|161914.4|162229.8|161887.8|31
1652135840000|2022-05-09 22:37:20|162236.6|161894.6|162250.1|161908.1|162255.8|161913.8|162230.4|161888.4|25
1652135850000|2022-05-09 22:37:30|162248.6|161906.6|162272.4|161930.4|162272.4|161930.4|162235.6|161893.6|27
1652135860000|2022-05-09 22:37:40|162237.5|161895.5|162235.8|161893.8|162237.8|161895.8|162233.3|161891.3|12
1652135870000|2022-05-09 22:37:50|162235.9|161893.9|162239.8|161897.8|162242.6|161900.6|162235.8|161893.8|11
1652135880000|2022-05-09 22:38:00|162239.7|161897.7|162224.1|161882.1|162239.7|161897.7|162224.1|161882.1|12
1652135890000|2022-05-09 22:38:10|162253.4|161911.4|162246.7|161904.7|162254.9|161912.9|162243.5|161901.5|14
1652135900000|2022-05-09 22:38:20|162245.5|161903.5|162250|161908|162250|161908|162237.6|161895.6|12
1652135910000|2022-05-09 22:38:30|162250.1|161908.1|162240.2|161898.2|162278.3|161936.3|162233.4|161891.4|14
1652135920000|2022-05-09 22:38:40|162243.4|161901.4|162255.5|161913.5|162261|161919|162239.9|161897.9|16
1652135930000|2022-05-09 22:38:50|162251.9|161909.9|162242.5|161900.5|162254.2|161912.2|162242.5|161900.5|11
1652135940000|2022-05-09 22:39:00|162241.7|161899.7|162240.7|161898.7|162243.3|161901.3|162240|161898|14
1652135950000|2022-05-09 22:39:10|162292.6|161950.6|162270.3|161928.3|162292.6|161950.6|162268.9|161926.9|14
1652135960000|2022-05-09 22:39:20|162271.3|161929.3|162248.9|161906.9|162278.3|161936.3|162240|161898|12
1652135970000|2022-05-09 22:39:30|162247.7|161905.7|162270.4|161928.4|162270.4|161928.4|162245|161903|8
1652135980000|2022-05-09 22:39:40|162270.6|161928.6|162262.4|161920.4|162278.7|161936.7|162260|161918|15
1652135990000|2022-05-09 22:39:50|162263.3|161921.3|162280.4|161938.4|162280.4|161938.4|162232.6|161890.6|14
1652136000000|2022-05-09 22:40:00|162268.7|161926.7|162251.5|161909.5|162273.2|161931.2|162250.5|161908.5|13
1652136010000|2022-05-09 22:40:10|162253.8|161911.8|162264.4|161922.4|162265.1|161923.1|162245.9|161903.9|7
1652136020000|2022-05-09 22:40:20|162258.8|161916.8|162279.6|161937.6|162327.4|161985.4|162257.7|161915.7|6
1652136040000|2022-05-09 22:40:40|162278.1|161936.1|162283.7|161941.7|162292.4|161950.4|162278.1|161936.1|4
1652136050000|2022-05-09 22:40:50|162320.8|161978.8|162293.7|161951.7|162320.8|161978.8|162293.7|161951.7|4
1652136060000|2022-05-09 22:41:00|162323.9|161981.9|162323.9|161981.9|162323.9|161981.9|162323.9|161981.9|1
1652136070000|2022-05-09 22:41:10|162301.8|161959.8|162258.4|161916.4|162305.5|161963.5|162250|161908|9
1652136080000|2022-05-09 22:41:20|162252.8|161910.8|162275.4|161933.4|162295.5|161953.5|162252.8|161910.8|10
1652136090000|2022-05-09 22:41:30|162295.3|161953.3|162293.6|161951.6|162298.3|161956.3|162260.5|161918.5|9
1652136100000|2022-05-09 22:41:40|162280.3|161938.3|162249.9|161907.9|162286.1|161944.1|162249.9|161907.9|15
1652136110000|2022-05-09 22:41:50|162247.1|161905.1|162241.5|161899.5|162250|161908|162231.9|161889.9|11
1652136120000|2022-05-09 22:42:00|162239.8|161897.8|162307.3|161965.3|162307.3|161965.3|162233.4|161891.4|10
1652136130000|2022-05-09 22:42:10|162291.1|161949.1|162280.6|161938.6|162294.2|161952.2|162280.6|161938.6|9
1652136140000|2022-05-09 22:42:20|162283.1|161941.1|162284.4|161942.4|162297.8|161955.8|162230.1|161888.1|11
1652136150000|2022-05-09 22:42:30|162286.4|161944.4|162295.1|161953.1|162332.2|161990.2|162267.7|161925.7|12
1652136160000|2022-05-09 22:42:40|162297.7|161955.7|162277.4|161935.4|162297.7|161955.7|162275.3|161933.3|8
1652136170000|2022-05-09 22:42:50|162280.4|161938.4|162285.3|161943.3|162316.1|161974.1|162231.2|161889.2|10
1652136180000|2022-05-09 22:43:00|162278.6|161936.6|162265.8|161923.8|162278.6|161936.6|162265.8|161923.8|5
1652136190000|2022-05-09 22:43:10|162241|161899|162247.7|161905.7|162247.7|161905.7|162241|161899|5
1652136200000|2022-05-09 22:43:20|162336.8|161994.8|162277.8|161935.8|162349.4|162007.4|162275.2|161933.2|7
1652136210000|2022-05-09 22:43:30|162310.5|161968.5|162268.6|161926.6|162310.5|161968.5|162268.3|161926.3|9
1652136220000|2022-05-09 22:43:40|162279.2|161937.2|162259.8|161917.8|162279.2|161937.2|162255.6|161913.6|5
1652136230000|2022-05-09 22:43:50|162257.9|161915.9|162241.4|161899.4|162279.2|161937.2|162227.2|161885.2|10
1652136240000|2022-05-09 22:44:00|162242.4|161900.4|162229.5|161887.5|162243.8|161901.8|162229.5|161887.5|9
1652136250000|2022-05-09 22:44:10|162264.9|161922.9|162247.4|161905.4|162264.9|161922.9|162244.2|161902.2|13
1652136260000|2022-05-09 22:44:20|162241.5|161899.5|162252.4|161910.4|162267.4|161925.4|162241.5|161899.5|10
1652136270000|2022-05-09 22:44:30|162256.6|161914.6|162251.4|161909.4|162257.1|161915.1|162247.2|161905.2|9
1652136280000|2022-05-09 22:44:40|162251.5|161909.5|162258.7|161916.7|162278.6|161936.6|162251.5|161909.5|6
1652136290000|2022-05-09 22:44:50|162258.8|161916.8|162248.9|161906.9|162268.8|161926.8|162239.4|161897.4|16
1652136300000|2022-05-09 22:45:00|162249.7|161907.7|162263.3|161921.3|162285.7|161943.7|162249.7|161907.7|32
1652136310000|2022-05-09 22:45:10|162252.9|161910.9|162258.6|161916.6|162258.6|161916.6|162252.3|161910.3|7
1652136320000|2022-05-09 22:45:20|162256|161914|162239.1|161897.1|162258.1|161916.1|162239.1|161897.1|9
1652136330000|2022-05-09 22:45:30|162236.4|161894.4|162282.6|161940.6|162284.5|161942.5|162219|161877|12
1652136340000|2022-05-09 22:45:40|162264.9|161922.9|162255.7|161913.7|162282.6|161940.6|162254.1|161912.1|8
1652136350000|2022-05-09 22:45:50|162249.7|161907.7|162283.3|161941.3|162309.8|161967.8|162241|161899|7
1652136360000|2022-05-09 22:46:00|162274.6|161932.6|162260.2|161918.2|162300.7|161958.7|162251.6|161909.6|21
1652136370000|2022-05-09 22:46:10|162303.7|161961.7|162228.9|161886.9|162303.7|161961.7|162216.5|161874.5|19
1652136380000|2022-05-09 22:46:20|162231.8|161889.8|162235.4|161893.4|162235.4|161893.4|162224.6|161882.6|9
1652136390000|2022-05-09 22:46:30|162232.2|161890.2|162239|161897|162239|161897|162230.6|161888.6|10
1652136400000|2022-05-09 22:46:40|162232.1|161890.1|162280.9|161938.9|162287.1|161945.1|162231|161889|8
1652136410000|2022-05-09 22:46:50|162229.7|161887.7|162243.8|161901.8|162243.8|161901.8|162229.7|161887.7|5
1652136420000|2022-05-09 22:47:00|162239.8|161897.8|162252.8|161910.8|162308.2|161966.2|162237.9|161895.9|13
1652136430000|2022-05-09 22:47:10|162254.4|161912.4|162259.3|161917.3|162271.2|161929.2|162221.7|161879.7|13
1652136440000|2022-05-09 22:47:20|162259|161917|162236.2|161894.2|162259|161917|162236.2|161894.2|8
1652136450000|2022-05-09 22:47:30|162238.5|161896.5|162291.3|161949.3|162291.3|161949.3|162231.7|161889.7|6
1652136460000|2022-05-09 22:47:40|162265.6|161923.6|162261.7|161919.7|162269.8|161927.8|162259.2|161917.2|7
1652136470000|2022-05-09 22:47:50|162254|161912|162247.2|161905.2|162254|161912|162247|161905|6
1652136480000|2022-05-09 22:48:00|162249|161907|162248.1|161906.1|162264.5|161922.5|162248.1|161906.1|18
1652136490000|2022-05-09 22:48:10|162234|161892|162232.7|161890.7|162235.2|161893.2|162217|161875|8
1652136500000|2022-05-09 22:48:20|162227.1|161885.1|162264.7|161922.7|162267.1|161925.1|162221.4|161879.4|15
1652136510000|2022-05-09 22:48:30|162261.3|161919.3|162257.8|161915.8|162268.3|161926.3|162249.9|161907.9|14
1652136520000|2022-05-09 22:48:40|162259.8|161917.8|162253.5|161911.5|162259.8|161917.8|162253.4|161911.4|3
1652136530000|2022-05-09 22:48:50|162258|161916|162258.6|161916.6|162280|161938|162258|161916|7
1652136540000|2022-05-09 22:49:00|162257.2|161915.2|162228.7|161886.7|162295.8|161953.8|162228.4|161886.4|16
1652136550000|2022-05-09 22:49:10|162247|161905|162266.7|161924.7|162292.1|161950.1|162231.7|161889.7|15
1652136560000|2022-05-09 22:49:20|162186.4|161844.4|162254.3|161912.3|162283.3|161941.3|162146.2|161804.2|18
1652136570000|2022-05-09 22:49:30|162253.6|161911.6|162253.6|161911.6|162253.6|161911.6|162253.6|161911.6|1
1652136580000|2022-05-09 22:49:40|162258.3|161916.3|162257.5|161915.5|162267.9|161925.9|162249.5|161907.5|8
1652136590000|2022-05-09 22:49:50|162248.3|161906.3|162244.7|161902.7|162254|161912|162242.1|161900.1|8
1652136600000|2022-05-09 22:50:00|162229.4|161887.4|162261|161919|162278.7|161936.7|162229.4|161887.4|13
1652136610000|2022-05-09 22:50:10|162260.5|161918.5|162266.2|161924.2|162311.9|161969.9|162218.1|161876.1|9
1652136620000|2022-05-09 22:50:20|162260.8|161918.8|162257.9|161915.9|162269.9|161927.9|162249.7|161907.7|12
1652136630000|2022-05-09 22:50:30|162253.2|161911.2|162245.5|161903.5|162255.6|161913.6|162245.5|161903.5|9
1652136640000|2022-05-09 22:50:40|162244.6|161902.6|162260|161918|162287.4|161945.4|162244.6|161902.6|9
1652136650000|2022-05-09 22:50:50|162261.4|161919.4|162242.1|161900.1|162261.4|161919.4|162225.7|161883.7|7
1652136660000|2022-05-09 22:51:00|162244|161902|162240.3|161898.3|162299.9|161957.9|162240.3|161898.3|30
1652136670000|2022-05-09 22:51:10|162231|161889|162274.5|161932.5|162304.5|161962.5|162231|161889|8
1652136680000|2022-05-09 22:51:20|162274.7|161932.7|162233.8|161891.8|162274.7|161932.7|162233.1|161891.1|40
1652136690000|2022-05-09 22:51:30|162228.8|161886.8|162231.3|161889.3|162238.9|161896.9|162226.7|161884.7|22
1652136700000|2022-05-09 22:51:40|162229.9|161887.9|162230.9|161888.9|162235.8|161893.8|162228.4|161886.4|8
1652136710000|2022-05-09 22:51:50|162231|161889|162241.3|161899.3|162243.2|161901.2|162231|161889|5
1652136720000|2022-05-09 22:52:00|162236.2|161894.2|162244.6|161902.6|162245.6|161903.6|162236.2|161894.2|9
1652136730000|2022-05-09 22:52:10|162246.9|161904.9|162222.3|161880.3|162251.2|161909.2|162222.3|161880.3|9
1652136740000|2022-05-09 22:52:20|162239|161897|162231.2|161889.2|162249.9|161907.9|162231.2|161889.2|7
1652136750000|2022-05-09 22:52:30|162237.8|161895.8|162250.3|161908.3|162267.7|161925.7|162237.8|161895.8|27
1652136760000|2022-05-09 22:52:40|162250.4|161908.4|162245.7|161903.7|162250.4|161908.4|162244.1|161902.1|8
1652136770000|2022-05-09 22:52:50|162249.6|161907.6|162252.9|161910.9|162268.9|161926.9|162249.6|161907.6|9
1652136780000|2022-05-09 22:53:00|162254.3|161912.3|162256|161914|162288.4|161946.4|162198.2|161856.2|27
1652136790000|2022-05-09 22:53:10|162256.5|161914.5|162245|161903|162259.1|161917.1|162243.4|161901.4|16
1652136800000|2022-05-09 22:53:20|162270.8|161928.8|162251.7|161909.7|162270.8|161928.8|162247.4|161905.4|11
1652136810000|2022-05-09 22:53:30|162252.7|161910.7|162264|161922|162283.8|161941.8|162240|161898|40
1652136820000|2022-05-09 22:53:40|162267.5|161925.5|162258.7|161916.7|162272|161930|162251|161909|38
1652136830000|2022-05-09 22:53:50|162259|161917|162264|161922|162264|161922|162249.6|161907.6|9
1652136840000|2022-05-09 22:54:00|162258|161916|162250|161908|162291.9|161949.9|162250|161908|19
1652136850000|2022-05-09 22:54:10|162256.7|161914.7|162246.6|161904.6|162256.7|161914.7|162241.3|161899.3|9
1652136860000|2022-05-09 22:54:20|162244|161902|162241.2|161899.2|162247|161905|162241|161899|6
1652136870000|2022-05-09 22:54:30|162231|161889|162260.3|161918.3|162268.3|161926.3|162231|161889|14
1652136880000|2022-05-09 22:54:40|162264.6|161922.6|162236.5|161894.5|162264.6|161922.6|162223.8|161881.8|12
1652136890000|2022-05-09 22:54:50|162239.4|161897.4|162262.3|161920.3|162289.1|161947.1|162239.4|161897.4|7
1652136900000|2022-05-09 22:55:00|162262.4|161920.4|162252.3|161910.3|162265.9|161923.9|162241.8|161899.8|17
1652136910000|2022-05-09 22:55:10|162255.4|161913.4|162245.2|161903.2|162255.4|161913.4|162243.1|161901.1|7
1652136920000|2022-05-09 22:55:20|162251.1|161909.1|162235.7|161893.7|162251.1|161909.1|162231.1|161889.1|6
1652136930000|2022-05-09 22:55:30|162237.1|161895.1|162267.2|161925.2|162268.2|161926.2|162231.4|161889.4|8
1652136940000|2022-05-09 22:55:40|162255|161913|162260.2|161918.2|162264.3|161922.3|162237.5|161895.5|7
1652136950000|2022-05-09 22:55:50|162257.2|161915.2|162258.1|161916.1|162258.1|161916.1|162247.2|161905.2|6
1652136960000|2022-05-09 22:56:00|162260.5|161918.5|162249.9|161907.9|162313.3|161971.3|162245.5|161903.5|30
1652136970000|2022-05-09 22:56:10|162243.7|161901.7|162236.7|161894.7|162264.4|161922.4|162229.6|161887.6|29
1652136980000|2022-05-09 22:56:20|162226.6|161884.6|162229.3|161887.3|162240.4|161898.4|162223.6|161881.6|8
1652136990000|2022-05-09 22:56:30|162228.5|161886.5|162230.2|161888.2|162239.7|161897.7|162228.5|161886.5|7
1652137000000|2022-05-09 22:56:40|162228.7|161886.7|162275.9|161933.9|162278.7|161936.7|162228.7|161886.7|7
1652137010000|2022-05-09 22:56:50|162275.7|161933.7|162236.4|161894.4|162275.7|161933.7|162232.9|161890.9|7
1652137020000|2022-05-09 22:57:00|162231.9|161889.9|162265.5|161923.5|162288.8|161946.8|162231.9|161889.9|20
1652137040000|2022-05-09 22:57:20|162250.1|161908.1|162229.9|161887.9|162250.1|161908.1|162229.9|161887.9|5
1652137060000|2022-05-09 22:57:40|162300.2|161958.2|162254.8|161912.8|162300.2|161958.2|162251.1|161909.1|6
1652137070000|2022-05-09 22:57:50|162248.5|161906.5|162240|161898|162248.5|161906.5|162237.5|161895.5|4
1652137080000|2022-05-09 22:58:00|162227.1|161885.1|162264|161922|162278.1|161936.1|162227.1|161885.1|30
1652137090000|2022-05-09 22:58:10|162264.1|161922.1|162257.5|161915.5|162283.2|161941.2|162246.9|161904.9|39
1652137100000|2022-05-09 22:58:20|162252.4|161910.4|162258.2|161916.2|162273.5|161931.5|162249.6|161907.6|19
1652137110000|2022-05-09 22:58:30|162197.6|161855.6|162242.9|161900.9|162255.2|161913.2|162197.6|161855.6|8
1652137120000|2022-05-09 22:58:40|162247.3|161905.3|162237|161895|162247.3|161905.3|162234.2|161892.2|8
1652137130000|2022-05-09 22:58:50|162233.6|161891.6|162276|161934|162276|161934|162233.6|161891.6|4
1652137140000|2022-05-09 22:59:00|162272.3|161930.3|162279.2|161937.2|162279.2|161937.2|162261.1|161919.1|10
1652137150000|2022-05-09 22:59:10|162277.7|161935.7|162249.8|161907.8|162280.1|161938.1|162244.7|161902.7|9
1652137160000|2022-05-09 22:59:20|162250.7|161908.7|162239.7|161897.7|162296.8|161954.8|162237|161895|12
1652137170000|2022-05-09 22:59:30|162253.4|161911.4|162227.6|161885.6|162253.4|161911.4|162227.6|161885.6|6
1652137180000|2022-05-09 22:59:40|162212.3|161870.3|162263.3|161921.3|162273.5|161931.5|162212.3|161870.3|13
1652137190000|2022-05-09 22:59:50|162263.1|161921.1|162242.7|161900.7|162263.1|161921.1|162238.4|161896.4|5
1652137200000|2022-05-09 23:00:00|162256.4|161914.4|162258|161916|162265.9|161923.9|162241.6|161899.6|18
1652137210000|2022-05-09 23:00:10|162258.7|161916.7|162479.5|162137.5|162497.5|162155.5|162258.7|161916.7|24
1652137220000|2022-05-09 23:00:20|162465.2|162123.2|162469|162127|162474|162132|162465|162123|29
1652137230000|2022-05-09 23:00:30|162469.8|162127.8|162468|162126|162471.6|162129.6|162464|162122|21
1652137240000|2022-05-09 23:00:40|162468.7|162126.7|162473.7|162131.7|162473.7|162131.7|162466.7|162124.7|21
1652137250000|2022-05-09 23:00:50|162473.3|162131.3|162468.9|162126.9|162483.5|162141.5|162459.3|162117.3|19
1652137260000|2022-05-09 23:01:00|162471.5|162129.5|162465.7|162123.7|162481.5|162139.5|162461.9|162119.9|22
1652137270000|2022-05-09 23:01:10|162467.9|162125.9|162464.8|162122.8|162471.6|162129.6|162460.9|162118.9|21
1652137280000|2022-05-09 23:01:20|162466.3|162124.3|162467.7|162125.7|162473.4|162131.4|162460.4|162118.4|19
1652137290000|2022-05-09 23:01:30|162467.3|162125.3|162465.1|162123.1|162471.1|162129.1|162459|162117|17
1652137300000|2022-05-09 23:01:40|162465|162123|162484.8|162142.8|162487.3|162145.3|162462.9|162120.9|16
1652137310000|2022-05-09 23:01:50|162484.7|162142.7|162473.2|162131.2|162484.7|162142.7|162463.5|162121.5|12
1652137320000|2022-05-09 23:02:00|162471.5|162129.5|162435.9|162093.9|162476.2|162134.2|162435.9|162093.9|17
1652137330000|2022-05-09 23:02:10|162430.8|162088.8|162462.9|162120.9|162464|162122|162430.8|162088.8|18
1652137340000|2022-05-09 23:02:20|162469.9|162127.9|162465|162123|162474|162132|162461.6|162119.6|14
1652137350000|2022-05-09 23:02:30|162467|162125|162480.8|162138.8|162480.8|162138.8|162467|162125|10
1652137360000|2022-05-09 23:02:40|162481|162139|162481.4|162139.4|162481.4|162139.4|162478.3|162136.3|5
1652137370000|2022-05-09 23:02:50|162480.2|162138.2|162458.1|162116.1|162484.2|162142.2|162444.5|162102.5|9
1652137380000|2022-05-09 23:03:00|162455.6|162113.6|162466.8|162124.8|162466.8|162124.8|162450|162108|19
1652137390000|2022-05-09 23:03:10|162466.9|162124.9|162451.8|162109.8|162466.9|162124.9|162449.4|162107.4|14
1652137400000|2022-05-09 23:03:20|162453.6|162111.6|162454.6|162112.6|162459.9|162117.9|162453|162111|12
1652137410000|2022-05-09 23:03:30|162458.7|162116.7|162456.9|162114.9|162466.3|162124.3|162451.2|162109.2|13
1652137420000|2022-05-09 23:03:40|162456.8|162114.8|162449.9|162107.9|162460.2|162118.2|162445.2|162103.2|6
1652137430000|2022-05-09 23:03:50|162452.7|162110.7|162458.5|162116.5|162468.4|162126.4|162451.8|162109.8|15
1652137440000|2022-05-09 23:04:00|162461.7|162119.7|162460.8|162118.8|162461.7|162119.7|162453.9|162111.9|21
1652137450000|2022-05-09 23:04:10|162450.2|162108.2|162459.2|162117.2|162461.1|162119.1|162450.2|162108.2|11
1652137460000|2022-05-09 23:04:20|162458.6|162116.6|162457.1|162115.1|162459.3|162117.3|162454.9|162112.9|11
1652137470000|2022-05-09 23:04:30|162456.1|162114.1|162458.5|162116.5|162458.5|162116.5|162428.6|162086.6|11
1652137480000|2022-05-09 23:04:40|162474.4|162132.4|162469.3|162127.3|162474.4|162132.4|162453.5|162111.5|14
1652137490000|2022-05-09 23:04:50|162466.1|162124.1|162462.9|162120.9|162466.1|162124.1|162450.3|162108.3|15
1652137500000|2022-05-09 23:05:00|162461.1|162119.1|162462|162120|162463.9|162121.9|162461.1|162119.1|4
1652137510000|2022-05-09 23:05:10|162459.1|162117.1|162460.5|162118.5|162461.7|162119.7|162455.8|162113.8|9
1652137520000|2022-05-09 23:05:20|162461.5|162119.5|162469.6|162127.6|162471.3|162129.3|162458.1|162116.1|12
1652137530000|2022-05-09 23:05:30|162468.9|162126.9|162470.1|162128.1|162472|162130|162468.9|162126.9|3
1652137540000|2022-05-09 23:05:40|162472.5|162130.5|162451.4|162109.4|162473.2|162131.2|162451.2|162109.2|5
1652137550000|2022-05-09 23:05:50|162454|162112|162459.7|162117.7|162461.6|162119.6|162454|162112|6
1652137560000|2022-05-09 23:06:00|162476.4|162134.4|162474.5|162132.5|162491.4|162149.4|162473.1|162131.1|9
1652137570000|2022-05-09 23:06:10|162475|162133|162465|162123|162475|162133|162458.1|162116.1|10
1652137580000|2022-05-09 23:06:20|162466.2|162124.2|162449.2|162107.2|162466.5|162124.5|162442.8|162100.8|8
1652137590000|2022-05-09 23:06:30|162455.2|162113.2|162488.2|162146.2|162488.2|162146.2|162447.1|162105.1|11
1652137600000|2022-05-09 23:06:40|162513.3|162171.3|162506|162164|162514.2|162172.2|162495.9|162153.9|5
1652137610000|2022-05-09 23:06:50|162491.1|162149.1|162481.9|162139.9|162505.7|162163.7|162481.9|162139.9|9
1652137620000|2022-05-09 23:07:00|162495.5|162153.5|162457.5|162115.5|162495.7|162153.7|162457.5|162115.5|14
1652137630000|2022-05-09 23:07:10|162466.5|162124.5|162466.5|162124.5|162466.5|162124.5|162466.5|162124.5|1
1652137640000|2022-05-09 23:07:20|162465.2|162123.2|162456.9|162114.9|162467.6|162125.6|162456.9|162114.9|5
1652137650000|2022-05-09 23:07:30|162459.7|162117.7|162469|162127|162469|162127|162459|162117|12
1652137660000|2022-05-09 23:07:40|162470.1|162128.1|162474|162132|162474.8|162132.8|162468.4|162126.4|10
1652137670000|2022-05-09 23:07:50|162473.1|162131.1|162458.2|162116.2|162474.7|162132.7|162458.2|162116.2|6
1652137680000|2022-05-09 23:08:00|162464.2|162122.2|162465.5|162123.5|162465.5|162123.5|162462|162120|5
1652137690000|2022-05-09 23:08:10|162465.3|162123.3|162457.8|162125.1|162480.3|162138.3|162433.9|162104.4|7
1652137700000|2022-05-09 23:08:20|162471.9|162129.9|162486.9|162144.9|162497.5|162155.5|162471.2|162129.2|11
1652137710000|2022-05-09 23:08:30|162488.7|162146.7|162454.5|162112.5|162493.2|162151.2|162437.9|162107.4|4
1652137720000|2022-05-09 23:08:40|162461.4|162119.4|162464.6|162122.6|162464.6|162122.6|162461.4|162119.4|2
1652137730000|2022-05-09 23:08:50|162466.4|162124.4|162431.7|162110.1|162466.4|162124.4|162431.7|162102.1|3
1652137740000|2022-05-09 23:09:00|162459.5|162117.5|162469.5|162127.5|162469.5|162150|162429.8|162112.6|8
1652137750000|2022-05-09 23:09:10|162476.5|162134.5|162478.1|162136.1|162478.1|162136.1|162474.3|162132.3|8
1652137760000|2022-05-09 23:09:20|162477.2|162135.2|162476.6|162134.6|162478.1|162136.1|162474.8|162132.8|7
1652137770000|2022-05-09 23:09:30|162476.8|162134.8|162458.2|162116.2|162476.9|162134.9|162456.4|162114.4|5
1652137780000|2022-05-09 23:09:40|162457.6|162115.6|162451.3|162109.3|162463.2|162121.2|162451.3|162109.3|4
1652137790000|2022-05-09 23:09:50|162457.6|162115.6|162467.7|162125.7|162476.3|162134.3|162443|162112.4|10
1652137800000|2022-05-09 23:10:00|162469.1|162127.1|162467.8|162125.8|162470.1|162129.1|162456.4|162114.4|10
1652137810000|2022-05-09 23:10:10|162466.8|162124.8|162477.4|162135.4|162478|162136|162466.8|162124.8|8
1652137820000|2022-05-09 23:10:20|162459.1|162117.1|162457.7|162115.7|162467.5|162125.5|162457.7|162115.7|6
1652137830000|2022-05-09 23:10:30|162460|162118|162463.3|162121.3|162466.3|162124.3|162454.2|162112.2|9
1652137840000|2022-05-09 23:10:40|162464.3|162122.3|162469.3|162127.3|162469.6|162127.6|162464.3|162122.3|10
1652137850000|2022-05-09 23:10:50|162468.4|162126.4|162467.4|162125.4|162468.4|162126.4|162466.1|162124.1|5
1652137860000|2022-05-09 23:11:00|162465.9|162123.9|162439.4|162139.4|162476.8|162139.4|162435.3|162113.5|7
1652137870000|2022-05-09 23:11:10|162427.1|162118.1|162462.6|162120.6|162471.8|162134.5|162427.1|162111.1|8
1652137880000|2022-05-09 23:11:20|162466.2|162124.2|162465.3|162123.3|162470.2|162128.2|162456.5|162114.5|12
1652137890000|2022-05-09 23:11:30|162468.5|162126.5|162470.5|162128.5|162470.5|162128.5|162466.4|162124.4|10
1652137900000|2022-05-09 23:11:40|162469.6|162127.6|162466.7|162124.7|162469.6|162127.6|162460.5|162118.5|6
1652137910000|2022-05-09 23:11:50|162470|162128|162466.8|162124.8|162470|162128|162462.1|162120.1|4
1652137920000|2022-05-09 23:12:00|162464.1|162122.1|162459.5|162117.5|162483|162141|162452.4|162117.5|11
1652137930000|2022-05-09 23:12:10|162478.1|162136.1|162465.5|162123.5|162478.1|162136.1|162465.5|162123.5|12
1652137940000|2022-05-09 23:12:20|162467.3|162125.3|162467.6|162125.6|162473|162131|162467.3|162125.3|13
1652137950000|2022-05-09 23:12:30|162468.7|162126.7|162472.2|162130.2|162472.7|162130.7|162468.1|162126.1|8
1652137960000|2022-05-09 23:12:40|162472.7|162130.7|162468.4|162126.4|162472.7|162130.7|162461.6|162119.6|9
1652137970000|2022-05-09 23:12:50|162469.1|162127.1|162466.4|162124.4|162469.9|162127.9|162464.4|162122.4|13
1652137980000|2022-05-09 23:13:00|162467.4|162125.4|162469.1|162127.1|162470.5|162128.5|162461.3|162119.3|17
1652137990000|2022-05-09 23:13:10|162470.7|162128.7|162475.8|162133.8|162475.8|162133.8|162466.3|162124.3|12
1652138000000|2022-05-09 23:13:20|162475.6|162133.6|162473.4|162131.4|162475.6|162133.6|162465.6|162123.6|13
1652138010000|2022-05-09 23:13:30|162474.2|162132.2|162475.8|162133.8|162475.8|162133.8|162465|162123|12
1652138020000|2022-05-09 23:13:40|162475.7|162133.7|162481.6|162139.6|162481.6|162139.6|162474.4|162132.4|11
1652138030000|2022-05-09 23:13:50|162479.5|162137.5|162468.6|162126.6|162479.8|162137.8|162465.3|162123.7|13
1652138040000|2022-05-09 23:14:00|162466.8|162124.8|162473.4|162131.4|162474.5|162132.5|162460.5|162118.5|14
1652138050000|2022-05-09 23:14:10|162474.8|162132.8|162474.1|162132.1|162476.4|162134.4|162473.5|162131.5|12
1652138060000|2022-05-09 23:14:20|162472.3|162130.3|162474.3|162132.3|162475.5|162133.5|162471.2|162129.2|15
1652138070000|2022-05-09 23:14:30|162474.5|162132.5|162475.1|162133.1|162475.4|162133.4|162473.1|162131.1|11
1652138080000|2022-05-09 23:14:40|162472.9|162130.9|162473.3|162131.3|162475.4|162133.4|162471.2|162129.2|10
1652138090000|2022-05-09 23:14:50|162474.7|162132.7|162483.4|162141.4|162489.4|162147.4|162474.7|162132.7|8
1652138100000|2022-05-09 23:15:00|162473.3|162131.3|162475.7|162133.7|162493.5|162151.5|162473|162131|20
1652138110000|2022-05-09 23:15:10|162474.9|162132.9|162473.3|162131.3|162475.2|162133.2|162471.1|162129.1|15
1652138120000|2022-05-09 23:15:20|162474.7|162132.7|162473.3|162131.3|162477.7|162135.7|162467.8|162125.8|26
1652138130000|2022-05-09 23:15:30|162472.8|162130.8|162471.8|162129.8|162474|162132|162465.4|162123.4|15
1652138140000|2022-05-09 23:15:40|162471.6|162129.6|162472.5|162130.5|162473.7|162131.7|162461.5|162119.5|15
1652138150000|2022-05-09 23:15:50|162468.7|162126.7|162514.7|162172.7|162514.7|162172.7|162468.7|162126.7|22
1652138160000|2022-05-09 23:16:00|162512.6|162170.6|162514.2|162172.2|162515.6|162173.6|162509.7|162167.7|25
1652138170000|2022-05-09 23:16:10|162514.6|162172.6|162519.9|162177.9|162521.7|162179.7|162514.4|162172.4|30
1652138180000|2022-05-09 23:16:20|162519.8|162177.8|162523.8|162181.8|162528.7|162186.7|162519.8|162177.8|31
1652138190000|2022-05-09 23:16:30|162523.4|162181.4|162525.1|162183.1|162526.1|162184.1|162523.4|162181.4|25
1652138200000|2022-05-09 23:16:40|162525.2|162183.2|162517.7|162183.9|162525.2|162189.4|162514.8|162180.1|23
1652138210000|2022-05-09 23:16:50|162519.5|162181.3|162502.2|162203.4|162521.9|162206.4|162500.2|162179.9|35
1652138220000|2022-05-09 23:17:00|162505.2|162200.5|162497.9|162244.3|162544.1|162249.5|162475.4|162196.6|35
1652138230000|2022-05-09 23:17:10|162511|162236.2|162517.8|162186.4|162538.1|162251.1|162503.2|162179.3|34
1652138240000|2022-05-09 23:17:20|162521.4|162180.5|162517.5|162190.8|162523.2|162192.1|162514.4|162180|29
1652138250000|2022-05-09 23:17:30|162517.2|162189.3|162518.5|162187.5|162521.7|162194.9|162513.9|162182.5|26
1652138260000|2022-05-09 23:17:40|162518.3|162187.6|162501.9|162209.5|162522.4|162214.5|162497.4|162182.7|22
1652138270000|2022-05-09 23:17:50|162505.1|162206.3|162502.7|162206.8|162506.2|162209.8|162501.8|162202.5|20
1652138280000|2022-05-09 23:18:00|162502.6|162206.9|162510.5|162198.3|162517.8|162218.2|162491.3|162191.8|17
1652138290000|2022-05-09 23:18:10|162507.7|162202.8|162511.9|162192.4|162519.5|162202.9|162504.2|162180.6|34
1652138300000|2022-05-09 23:18:20|162510.8|162191.8|162513.1|162174.8|162515.2|162203.4|162506.6|162171.6|32
1652138310000|2022-05-09 23:18:30|162515.5|162173.5|162512.7|162170.7|162515.5|162180.6|162507.1|162170.6|24
1652138320000|2022-05-09 23:18:40|162512.5|162171|162513|162171.4|162514.7|162182.4|162507.7|162171|22
1652138330000|2022-05-09 23:18:50|162512.4|162170.4|162509.9|162171.9|162513|162178.3|162506.8|162169.3|19
1652138340000|2022-05-09 23:19:00|162511.8|162172.9|162513.6|162171.6|162513.6|162188.5|162499.6|162170.7|16
1652138350000|2022-05-09 23:19:10|162513.9|162171.9|162512.2|162170.2|162513.9|162184.3|162499.5|162168.8|13
1652138360000|2022-05-09 23:19:20|162511.9|162169.9|162512.6|162171.7|162513.4|162173.3|162511.2|162169.9|14
1652138370000|2022-05-09 23:19:30|162510.4|162168.4|162510.5|162168.5|162512.1|162195.5|162490.3|162162.9|14
1652138380000|2022-05-09 23:19:40|162509|162167|162492.2|162190.8|162512.6|162196|162485.3|162167|23
1652138390000|2022-05-09 23:19:50|162488.9|162192.5|162504.8|162182|162512.9|162197.2|162488.4|162172.8|18
1652138400000|2022-05-09 23:20:00|162512.6|162173.6|162511.6|162169.6|162514.1|162185.2|162499.4|162167.9|22
1652138410000|2022-05-09 23:20:10|162512.2|162170.2|162513.7|162171.7|162513.8|162186.8|162497.7|162170.2|12
1652138420000|2022-05-09 23:20:20|162513.5|162171.5|162508.7|162166.7|162513.8|162171.8|162504.9|162165.8|15
1652138430000|2022-05-09 23:20:30|162508.8|162166.8|162505.9|162171.5|162512.9|162183.4|162501.4|162163.6|16
1652138440000|2022-05-09 23:20:40|162509.6|162167.6|162509.4|162167.4|162509.6|162181.7|162492.6|162166.5|12
1652138450000|2022-05-09 23:20:50|162509|162167|162508.7|162166.7|162510.2|162168.2|162508.5|162166.5|10
1652138460000|2022-05-09 23:21:00|162508.8|162166.8|162502.7|162168|162512.7|162182.9|162495.2|162166.8|11
1652138470000|2022-05-09 23:21:10|162504.5|162164.7|162506.9|162164.9|162507.8|162174.6|162498.6|162164.3|19
1652138480000|2022-05-09 23:21:20|162507.7|162165.7|162510|162168|162510|162168.9|162503.4|162162|14
1652138490000|2022-05-09 23:21:30|162508.4|162166.4|162510.3|162168.3|162510.3|162181.3|162496.6|162164.3|20
1652138500000|2022-05-09 23:21:40|162501.5|162179|162505.7|162163.7|162510.3|162179|162499.9|162157.9|17
1652138510000|2022-05-09 23:21:50|162505.6|162163.6|162503.9|162161.9|162506.3|162164.3|162503|162161|16
1652138520000|2022-05-09 23:22:00|162504.2|162162.2|162502.5|162164.7|162506.3|162176.5|162494.1|162161.1|14
1652138530000|2022-05-09 23:22:10|162502.2|162164.8|162501|162173.6|162506|162173.6|162500.5|162162.6|15
1652138540000|2022-05-09 23:22:20|162499.6|162175|162506.8|162167.9|162509.1|162188.7|162492.7|162155.9|13
1652138550000|2022-05-09 23:22:30|162502.1|162168.5|162504.3|162163.4|162512.4|162186.1|162491.3|162163.4|15
1652138560000|2022-05-09 23:22:40|162506.2|162164.2|162508.6|162166.6|162508.8|162169.8|162504.7|162164.2|12
1652138570000|2022-05-09 23:22:50|162505.7|162163.7|162515.5|162173.5|162515.5|162173.5|162505.7|162163.7|6
1652138580000|2022-05-09 23:23:00|162513.9|162171.9|162489.9|162188.3|162513.9|162188.3|162489.9|162169.6|6
1652138590000|2022-05-09 23:23:10|162488.7|162190.2|162505.2|162170.9|162513|162190.2|162488.7|162158.4|15
1652138600000|2022-05-09 23:23:20|162503.4|162161.4|162496.8|162178.7|162508.1|162184.7|162487.8|162161.4|16
1652138610000|2022-05-09 23:23:30|162499.7|162175.6|162511.8|162171.5|162512.1|162183.6|162491.2|162166.5|18
1652138620000|2022-05-09 23:23:40|162505.2|162176.9|162512.5|162170.5|162513.2|162176.9|162505.2|162169.3|11
1652138630000|2022-05-09 23:23:50|162511.9|162169.9|162506.8|162177.4|162512.6|162181.7|162501|162169.7|17
1652138640000|2022-05-09 23:24:00|162508.2|162175.3|162497.1|162181.1|162508.2|162181.1|162497|162169.6|16
1652138650000|2022-05-09 23:24:10|162481.2|162201|162493|162190.3|162498.3|162201.2|162481.2|162181.6|12
1652138660000|2022-05-09 23:24:20|162487.6|162194|162487.5|162177.2|162507.4|162196.2|162485.7|162162.4|9
1652138670000|2022-05-09 23:24:30|162499.4|162157.4|162493.4|162193.5|162512.9|162193.6|162480.5|162157.4|7
1652138680000|2022-05-09 23:24:40|162493.2|162204.6|162492.5|162182.6|162502.4|162204.6|162458.8|162171.5|8
1652138690000|2022-05-09 23:24:50|162498|162176.9|162491.3|162179.9|162508.2|162188.1|162485.5|162166.2|9
1652138700000|2022-05-09 23:25:00|162500.6|162166.9|162505.5|162182.8|162516.3|162185.6|162500.6|162164.7|23
1652138710000|2022-05-09 23:25:10|162511.2|162176.6|162501.1|162186.3|162516|162187.7|162499.6|162173.7|24
1652138720000|2022-05-09 23:25:20|162500.5|162185|162506.1|162181.3|162512.3|162185.6|162500.1|162175.4|18
1652138730000|2022-05-09 23:25:30|162499.2|162193|162513.6|162175.4|162516.9|162193|162497.4|162174.6|18
1652138740000|2022-05-09 23:25:40|162514.3|162175.7|162519.2|162177.2|162519.2|162187.9|162504.4|162173.9|18
1652138750000|2022-05-09 23:25:50|162515.3|162179.6|162506|162184.9|162519.2|162184.9|162506|162176.3|13
1652138760000|2022-05-09 23:26:00|162504.8|162184.7|162518|162176|162519.6|162197.6|162491.1|162175|20
1652138770000|2022-05-09 23:26:10|162517.1|162176.5|162518.4|162176.4|162518.4|162180.3|162513.9|162176|14
1652138780000|2022-05-09 23:26:20|162518.1|162176.1|162516.3|162174.3|162520.8|162178.8|162515.8|162173.8|15
1652138790000|2022-05-09 23:26:30|162516.6|162174.6|162512.7|162175.3|162517.7|162192|162501.5|162174.6|13
1652138800000|2022-05-09 23:26:40|162512.3|162176.3|162510.4|162175.1|162515.4|162190.5|162494.3|162174.7|15
1652138810000|2022-05-09 23:26:50|162502.7|162182|162505.4|162177.6|162510.3|162183|162499.8|162175.2|25
1652138820000|2022-05-09 23:27:00|162497.3|162186.5|162511|162175.4|162511|162188.2|162496.2|162175.4|27
1652138830000|2022-05-09 23:27:10|162510.9|162180|162511.8|162172.7|162511.9|162186.9|162497.8|162172.6|18
1652138840000|2022-05-09 23:27:20|162493.2|162190|162513.2|162171.2|162514.7|162190.1|162493.2|162170.5|18
1652138850000|2022-05-09 23:27:30|162513|162171|162510.1|162188.5|162515.8|162188.5|162507.2|162171|19
1652138860000|2022-05-09 23:27:40|162511.4|162186.7|162517.1|162179.1|162518.7|162187.6|162508.8|162178.1|21
1652138870000|2022-05-09 23:27:50|162512.6|162183.7|162518.6|162182.7|162519.7|162191.8|162507.2|162181.8|20
1652138880000|2022-05-09 23:28:00|162505.6|162192.9|162520.1|162178.1|162520.1|162193.8|162501.1|162177.9|22
1652138890000|2022-05-09 23:28:10|162519.9|162177.9|162519.4|162177.4|162520.6|162178.6|162519.4|162177.4|15
1652138900000|2022-05-09 23:28:20|162518.4|162176.4|162519.3|162177.3|162520.9|162178.9|162518.3|162176.3|12
1652138910000|2022-05-09 23:28:30|162518.8|162176.8|162520.3|162178.3|162520.3|162191.7|162502|162176.8|13
1652138920000|2022-05-09 23:28:40|162520.2|162178.2|162498.1|162198.4|162520.9|162208.3|162488.7|162177|29
1652138930000|2022-05-09 23:28:50|162500.9|162195.1|162499.8|162196|162505.3|162207.7|162486|162192.4|21
1652138940000|2022-05-09 23:29:00|162501.1|162194.3|162491|162202.7|162504.8|162206|162486.9|162192.4|21
1652138950000|2022-05-09 23:29:10|162493.3|162200.3|162518.7|162176.7|162518.7|162201.4|162492.7|162176.7|16
1652138960000|2022-05-09 23:29:20|162519.6|162177.6|162518.7|162176.7|162519.8|162196.5|162497|162176.7|14
1652138970000|2022-05-09 23:29:30|162517.9|162175.9|162510.1|162184.5|162518.2|162184.5|162509.7|162175.4|17
1652138980000|2022-05-09 23:29:40|162515.3|162178.3|162510.5|162181.6|162519|162191.3|162497.6|162176|24
1652138990000|2022-05-09 23:29:50|162507.4|162184.8|162506|162184.8|162509.5|162193.5|162496.4|162182.7|18
1652139000000|2022-05-09 23:30:00|162504.3|162184.7|162518|162176|162518|162195.7|162494.3|162175.9|19
1652139010000|2022-05-09 23:30:10|162517.9|162175.9|162516.9|162174.9|162519|162178|162515.7|162174.9|10
1652139020000|2022-05-09 23:30:20|162517.9|162175.9|162510.4|162183.9|162517.9|162187.9|162501.5|162174.6|21
1652139030000|2022-05-09 23:30:30|162508.1|162186.3|162502.7|162191.9|162513.1|162195.3|162497.3|162179.2|13
1652139040000|2022-05-09 23:30:40|162502.9|162191|162497.6|162196.3|162506.2|162200|162492|162188.5|12
1652139050000|2022-05-09 23:30:50|162500.3|162194.2|162491.1|162201.2|162521.2|162201.2|162491.1|162178.4|11
1652139060000|2022-05-09 23:31:00|162502.2|162194.4|162520.1|162178.1|162520.2|162194.4|162502.2|162176.6|11
1652139070000|2022-05-09 23:31:10|162519.5|162177.5|162518.2|162176.2|162519.5|162192.2|162499.6|162176.1|11
1652139080000|2022-05-09 23:31:20|162518.4|162176.4|162509|162178.1|162519.4|162184.1|162504.7|162174.7|16
1652139090000|2022-05-09 23:31:30|162509.4|162178.2|162504.6|162175.7|162519.4|162191.3|162495.1|162175.7|18
1652139100000|2022-05-09 23:31:40|162507.5|162173.7|162513.2|162174.5|162514.9|162178.6|162497.6|162167.4|15
1652139110000|2022-05-09 23:31:50|162513|162174.4|162491.6|162194.1|162514.8|162199.1|162488.2|162171|17
1652139120000|2022-05-09 23:32:00|162498|162188.6|162515.2|162173.2|162515.2|162190.5|162496.6|162173.2|10
1652139130000|2022-05-09 23:32:10|162502.4|162182.8|162508.2|162180.8|162510.6|162186|162500.1|162176.9|10
1652139140000|2022-05-09 23:32:20|162503.9|162184.6|162504.1|162181.3|162516.4|162194.1|162486.5|162173.2|13
1652139150000|2022-05-09 23:32:30|162514.3|162172.3|162500.6|162179.8|162516.8|162204.1|162477.9|162171.3|15
1652139160000|2022-05-09 23:32:40|162488.5|162187|162497.3|162178.4|162510.2|162190.5|162482.8|162165.1|35
1652139170000|2022-05-09 23:32:50|162497.2|162176.1|162503.9|162167.5|162509.3|162176.1|162497.2|162164.7|20
1652139180000|2022-05-09 23:33:00|162506.8|162167.6|162506.9|162164.9|162508|162167.6|162505.3|162164.8|17
1652139190000|2022-05-09 23:33:10|162502.9|162166.9|162496.4|162173|162506.8|162174.7|162495.5|162163.7|19
1652139200000|2022-05-09 23:33:20|162495.8|162174.1|162504.2|162174.8|162513.7|162192.6|162484|162164.7|32
1652139210000|2022-05-09 23:33:30|162506.2|162172.7|162504.8|162174.2|162507.2|162181|162499.7|162171.5|21
1652139220000|2022-05-09 23:33:40|162494.2|162182.9|162509.3|162167.3|162509.9|162182.9|162494.2|162166.8|20
1652139230000|2022-05-09 23:33:50|162509.4|162167.4|162501.3|162177.3|162512.6|162189.6|162491.3|162167.4|19
1652139240000|2022-05-09 23:34:00|162484.3|162191.9|162500.4|162174.8|162503.6|162191.9|162484.3|162171|18
1652139250000|2022-05-09 23:34:10|162502.2|162172.7|162488.9|162187|162502.2|162187|162488.9|162170.8|5
1652139260000|2022-05-09 23:34:20|162488.2|162186.5|162506.9|162167.5|162509.2|162186.5|162488.2|162165.2|26
1652139270000|2022-05-09 23:34:30|162508.4|162166.4|162504.1|162165.6|162509|162182.7|162488.5|162165.5|20
1652139280000|2022-05-09 23:34:40|162499.1|162170.6|162505|162163|162505.7|162171.9|162497.5|162162.5|20
1652139290000|2022-05-09 23:34:50|162504.8|162162.8|162495.6|162168.9|162504.8|162178.8|162487|162161.4|24
1652139300000|2022-05-09 23:35:00|162495.5|162168.8|162490.6|162171|162500.2|162172.9|162490.6|162160.2|26
1652139310000|2022-05-09 23:35:10|162495.2|162166.3|162502.2|162166.4|162502.8|162176|162485.3|162160.7|28
1652139320000|2022-05-09 23:35:20|162500.8|162167.9|162504.9|162167.6|162506.8|162187.1|162483.1|162163.4|32
1652139330000|2022-05-09 23:35:30|162505.2|162167.8|162501.3|162159.8|162508.2|162174.3|162495.9|162159.8|29
1652139340000|2022-05-09 23:35:40|162502.8|162160.8|162502.4|162165.2|162504.8|162171.6|162491.6|162159.3|22
1652139350000|2022-05-09 23:35:50|162496.2|162172.6|162489.3|162172.8|162504.7|162172.8|162489.3|162160.2|27
1652139360000|2022-05-09 23:36:00|162490.4|162171.3|162493.5|162168.7|162502.6|162175|162488.1|162160.6|24
1652139370000|2022-05-09 23:36:10|162494.4|162167.6|162499.3|162163|162502.1|162169.2|162494.4|162159.1|25
1652139380000|2022-05-09 23:36:20|162491.5|162155.2|162499.1|162162.6|162499.4|162176.2|162484.9|162155.2|21
1652139390000|2022-05-09 23:36:30|162502|162162.7|162496.3|162167.4|162502.1|162172.7|162486.7|162160|28
1652139400000|2022-05-09 23:36:40|162489.8|162169.8|162490.1|162162|162499|162174.1|162484.9|162158.8|29
1652139410000|2022-05-09 23:36:50|162489.8|162162.6|162490.3|162158.6|162495.3|162175.5|162475.3|162153.5|22
1652139420000|2022-05-09 23:37:00|162489|162160.3|162490.6|162167.4|162495.7|162168.9|162481.2|162154.4|23
1652139430000|2022-05-09 23:37:10|162489.5|162168.6|162493.9|162171.5|162496|162175.5|162478.6|162165.2|25
1652139440000|2022-05-09 23:37:20|162493.8|162171.2|162501|162159|162502|162183.4|162476.2|162158.4|20
1652139450000|2022-05-09 23:37:30|162495.8|162167.2|162489.2|162171.3|162495.8|162190.6|162469.5|162161.5|23
1652139460000|2022-05-09 23:37:40|162494.6|162166.6|162484.4|162169.5|162502|162171.6|162483.2|162159.4|17
1652139470000|2022-05-09 23:37:50|162481.7|162171.9|162501.8|162159.8|162501.8|162176.2|162481.7|162159|17
1652139480000|2022-05-09 23:38:00|162501.9|162159.9|162480.6|162177|162501.9|162182.9|162472.6|162157.2|15
1652139490000|2022-05-09 23:38:10|162479.4|162179.3|162479.8|162181.4|162483.4|162184.4|162472|162177.7|19
1652139500000|2022-05-09 23:38:20|162480.2|162181.6|162479.2|162172.7|162501.5|162186.6|162464.9|162158.4|26
1652139510000|2022-05-09 23:38:30|162490.8|162167.4|162494.4|162163.5|162495.4|162178.7|162471.7|162163.5|20
1652139520000|2022-05-09 23:38:40|162494.6|162164.4|162480.6|162164.5|162495|162169.4|162480.6|162161.6|14
1652139530000|2022-05-09 23:38:50|162494.5|162152.5|162479.8|162174.3|162502.7|162174.3|162479.8|162152.5|17
1652139540000|2022-05-09 23:39:00|162483.2|162177.5|162502.7|162160.7|162502.7|162186|162472.2|162160.7|16
1652139550000|2022-05-09 23:39:10|162503.7|162161.7|162495.5|162154|162504.6|162185.2|162467.4|162154|17
1652139560000|2022-05-09 23:39:20|162497.6|162155.6|162496.7|162161.5|162500.7|162165.2|162490.4|162155.5|21
1652139570000|2022-05-09 23:39:30|162500.6|162158.6|162497.9|162160.1|162501.3|162168.8|162492.1|162158.6|20
1652139580000|2022-05-09 23:39:40|162495.8|162162.2|162502.9|162160.9|162503|162166.8|162492.3|162160.6|12
1652139590000|2022-05-09 23:39:50|162502.8|162160.8|162484.1|162179.1|162504.1|162210.7|162448|162153.7|18
1652139600000|2022-05-09 23:40:00|162501.3|162159.3|162502.7|162162.5|162502.7|162197.3|162458.5|162157.2|29
1652139610000|2022-05-09 23:40:10|162499.9|162166.3|162504.4|162162.4|162504.6|162168.1|162494.6|162159.5|23
1652139620000|2022-05-09 23:40:20|162499.1|162157.1|162500|162158|162500|162158|162496.9|162155.4|13
1652139630000|2022-05-09 23:40:30|162498.8|162156.8|162495.8|162160.7|162499.2|162170.8|162487.1|162156.5|21
1652139640000|2022-05-09 23:40:40|162494.4|162162.5|162483.9|162173.9|162500|162185.6|162474.8|162156|25
1652139650000|2022-05-09 23:40:50|162496.6|162162.5|162463.8|162192.2|162496.6|162205.1|162446|162162.5|6
1652139660000|2022-05-09 23:41:00|162471.1|162188.5|162485.1|162172|162498.4|162191|162461.5|162156.4|13
1652139670000|2022-05-09 23:41:10|162479.2|162178.1|162496.2|162161.9|162500.9|162185.8|162472.6|162158.5|15
1652139680000|2022-05-09 23:41:20|162492.1|162165|162489|162168|162498.4|162169.9|162485.2|162159.6|16
1652139690000|2022-05-09 23:41:30|162488.8|162167.8|162483.4|162171.9|162491.9|162181.4|162476.6|162166.5|17
1652139700000|2022-05-09 23:41:40|162480.9|162175.5|162480.1|162173.3|162488.6|162178.1|162470.4|162164.9|14
1652139710000|2022-05-09 23:41:50|162479.2|162173.4|162468.3|162182.4|162488.3|162190.5|162456.2|162166.5|21
1652139720000|2022-05-09 23:42:00|162465|162186.4|162477.2|162161|162499.1|162187.9|162465|162153.8|15
1652139730000|2022-05-09 23:42:10|162481.4|162155.9|162476.9|162168.6|162484.1|162173|162470.6|162155.9|24
1652139740000|2022-05-09 23:42:20|162475.4|162175.2|162468.5|162178.2|162483.5|162180|162466.7|162169.4|18
1652139750000|2022-05-09 23:42:30|162469.4|162177.7|162477.6|162166.9|162487.5|162182.5|162461.3|162161.4|10
1652139760000|2022-05-09 23:42:40|162481.7|162164.7|162470.9|162160.2|162498.2|162176.1|162458.6|162153.3|17
1652139770000|2022-05-09 23:42:50|162466|162163.5|162472.7|162161.6|162496.2|162215|162460.7|162149.6|21
1652139780000|2022-05-09 23:43:00|162487.3|162145.3|162466.1|162162.8|162487.3|162170.8|162461|162145.3|21
1652139790000|2022-05-09 23:43:10|162464.7|162158|162485.2|162149.6|162485.2|162172|162453|162149.6|15
1652139800000|2022-05-09 23:43:20|162478.9|162151.4|162486.3|162148.7|162488.1|162151.4|162478.9|162141.8|5
1652139810000|2022-05-09 23:43:30|162479.9|162152.3|162477.4|162170.2|162496.7|162177.9|162471.7|162145.7|9
1652139820000|2022-05-09 23:43:40|162488.4|162160|162470.9|162156.8|162494|162163|162453.4|162145.3|18
1652139830000|2022-05-09 23:43:50|162477.3|162150.6|162487.2|162151.5|162490.6|162162.1|162474|162148.4|9
1652139840000|2022-05-09 23:44:00|162460.4|162148.7|162475.8|162160|162478.5|162163.3|162454.6|162147.1|22
1652139850000|2022-05-09 23:44:10|162469.2|162163.8|162481.3|162163|162486.6|162167.7|162466.5|162153.7|22
1652139860000|2022-05-09 23:44:20|162481.1|162168.6|162474|162175.6|162493.6|162177.7|162460.1|162150.7|20
1652139870000|2022-05-09 23:44:30|162470.4|162177|162481|162147.1|162482.3|162182.7|162453.3|162146.2|19
1652139880000|2022-05-09 23:44:40|162473.5|162152.9|162487|162158.2|162491.5|162158.2|162473.5|162146.4|13
1652139890000|2022-05-09 23:44:50|162494.2|162152.2|162468.2|162153.4|162494.2|162157.4|162468.2|162150.9|9
1652139900000|2022-05-09 23:45:00|162467.4|162152.7|162467.2|162178.3|162472.7|162178.3|162458.2|162152.7|17
1652139910000|2022-05-09 23:45:10|162467|162178.6|162462.8|162180.5|162482.5|162190.8|162442.7|162171.2|15
1652139920000|2022-05-09 23:45:20|162465|162179.6|162493.3|162151.3|162493.3|162179.6|162465|162150.7|9
1652139930000|2022-05-09 23:45:30|162489.6|162154.3|162464.5|162165.8|162489.6|162178|162458.1|162149.1|12
1652139940000|2022-05-09 23:45:40|162470.7|162165.5|162476.2|162170.4|162478.6|162173.9|162467.4|162165.2|7
1652139950000|2022-05-09 23:45:50|162493.5|162151.5|162483|162181.7|162493.5|162182.6|162471.5|162151.5|19
1652139960000|2022-05-09 23:46:00|162481|162182.8|162479.2|162174.8|162486.8|162185.6|162470.6|162144.8|23
1652139970000|2022-05-09 23:46:10|162487.1|162172.7|162483.4|162174.6|162494.1|162186.4|162473.7|162159.1|23
1652139980000|2022-05-09 23:46:20|162480.7|162172.8|162490.3|162183.1|162510.9|162187.5|162474.8|162160.4|31
1652139990000|2022-05-09 23:46:30|162496|162175.6|162494.2|162183.4|162504.4|162187.7|162490.9|162161|28
1652140000000|2022-05-09 23:46:40|162501.6|162168.4|162488.2|162196.7|162501.9|162200.1|162483.8|162168.4|27
1652140010000|2022-05-09 23:46:50|162493.1|162192.2|162495.9|162190|162497.6|162197.3|162485|162185.3|30
1652140020000|2022-05-09 23:47:00|162496.8|162188.6|162485.2|162213|162511.9|162213|162478.6|162169.9|22
1652140030000|2022-05-09 23:47:10|162481.7|162216.9|162491.3|162182|162494.5|162234.2|162451.2|162178.2|19
1652140040000|2022-05-09 23:47:20|162494.2|162199.2|162475.2|162207.7|162500.8|162212.4|162475.2|162184.2|16
1652140050000|2022-05-09 23:47:30|162478.1|162205.9|162478.9|162202.8|162499|162214.3|162467.2|162178.6|24
1652140060000|2022-05-09 23:47:40|162484.4|162217.4|162490.1|162205.8|162491.6|162232.2|162475.8|162205.7|26
1652140070000|2022-05-09 23:47:50|162488.9|162207|162484.9|162220.4|162489.9|162229.5|162466.6|162203.7|27
1652140080000|2022-05-09 23:48:00|162488.1|162216.3|162483.8|162200.9|162491.1|162227.2|162479.6|162197.2|26
1652140090000|2022-05-09 23:48:10|162484.3|162200.1|162496.8|162183.8|162498.7|162208.8|162476.1|162183.8|19
1652140100000|2022-05-09 23:48:20|162490.8|162189.5|162492.3|162192.8|162494.9|162203.5|162480.3|162186.7|20
1652140110000|2022-05-09 23:48:30|162488.8|162196.3|162501.3|162184.2|162501.3|162212.8|162470.6|162184.2|20
1652140120000|2022-05-09 23:48:40|162498.5|162186|162487|162202.6|162502.8|162208.5|162481.9|162183.6|20
1652140130000|2022-05-09 23:48:50|162490|162200.7|162504.2|162189.4|162504.6|162214.7|162466.1|162189.2|21
1652140140000|2022-05-09 23:49:00|162488.6|162202.8|162511.4|162199.2|162511.4|162208.2|162481.6|162194.6|17
1652140150000|2022-05-09 23:49:10|162513.2|162197.3|162521.9|162182|162523.2|162207.3|162495.8|162181.2|19
1652140160000|2022-05-09 23:49:20|162515.9|162188.3|162518.1|162185.9|162523.5|162193.4|162510.5|162183.1|13
1652140170000|2022-05-09 23:49:30|162515.2|162188.7|162498.5|162210.5|162515.4|162211.9|162497|162188.6|18
1652140180000|2022-05-09 23:49:40|162497|162211.8|162515.4|162190.1|162520.7|162212.6|162496|162184.3|21
1652140190000|2022-05-09 23:49:50|162512.3|162190|162509.5|162196.5|162515.8|162199.3|162506.7|162190|13
1652140200000|2022-05-09 23:50:00|162505.7|162200.3|162508.2|162205.8|162509.1|162213.6|162494.2|162200.3|21
1652140210000|2022-05-09 23:50:10|162503.9|162209.9|162515.3|162191.7|162523.9|162209.9|162503.9|162181.9|15
1652140220000|2022-05-09 23:50:20|162519.3|162187.1|162513|162196.6|162519.3|162201.8|162507.1|162187.1|10
1652140230000|2022-05-09 23:50:30|162503.7|162205|162497.2|162215.6|162513.3|162221.4|162489|162197|10
1652140240000|2022-05-09 23:50:40|162491.4|162219.4|162494.7|162216.4|162503.1|162235.1|162476.6|162211.1|6
1652140250000|2022-05-09 23:50:50|162480.7|162224.8|162508.2|162203.8|162508.4|162249.7|162456.9|162203.8|10
1652140260000|2022-05-09 23:51:00|162464.3|162244.4|162480.6|162232.4|162533.5|162244.4|162464.3|162191.5|6
1652140270000|2022-05-09 23:51:10|162480.3|162231.3|162486.8|162213.4|162504.9|162232.7|162468.5|162200.6|16
1652140280000|2022-05-09 23:51:20|162491.3|162207.8|162481.2|162196.7|162495.3|162211.5|162474.1|162196.7|17
1652140290000|2022-05-09 23:51:30|162475.1|162201|162485.7|162196.3|162494.4|162201|162475.1|162193.2|9
1652140300000|2022-05-09 23:51:40|162485.8|162196.2|162481.2|162201.9|162485.8|162211.2|162462.9|162196.2|10
1652140310000|2022-05-09 23:51:50|162481.3|162198|162474.2|162208.8|162489.9|162214.3|162469.6|162197.9|18
1652140320000|2022-05-09 23:52:00|162475.5|162207.5|162505.2|162182|162516.5|162207.5|162470.1|162176.2|20
1652140330000|2022-05-09 23:52:10|162493.6|162193.7|162515.8|162175.4|162515.8|162201.8|162487.2|162173.4|12
1652140340000|2022-05-09 23:52:20|162518.7|162176.7|162501.5|162193.7|162518.7|162193.7|162485.1|162170.9|14
1652140350000|2022-05-09 23:52:30|162503.5|162194.9|162520|162191.9|162522.5|162202.9|162497.9|162184|17
1652140360000|2022-05-09 23:52:40|162519.8|162192.3|162495.3|162195.7|162519.8|162201.2|162491.1|162189.1|17
1652140370000|2022-05-09 23:52:50|162514.8|162179.2|162527.8|162188.1|162528.9|162197.7|162489.9|162179.2|18
1652140380000|2022-05-09 23:53:00|162519.8|162194.7|162484.3|162193.3|162524.1|162196.2|162484.3|162179.9|19
1652140390000|2022-05-09 23:53:10|162492.1|162194.8|162508.4|162174.1|162508.4|162197.8|162487.2|162172.7|12
1652140400000|2022-05-09 23:53:20|162504|162178.5|162491.3|162185.3|162514.6|162189.9|162489.7|162178.5|18
1652140410000|2022-05-09 23:53:30|162493.1|162183.4|162514.5|162172.7|162516.5|162183.4|162493.1|162172.7|8
1652140420000|2022-05-09 23:53:40|162507.6|162177.4|162496|162195.7|162507.6|162204.9|162477.1|162177.4|8
1652140430000|2022-05-09 23:53:50|162509.9|162181|162525|162200.4|162530.5|162225.6|162476|162180.2|16
1652140440000|2022-05-09 23:54:00|162531|162189.1|162528.5|162193.6|162534.1|162210.3|162514.3|162188.6|22
1652140450000|2022-05-09 23:54:10|162521.8|162200.1|162504.2|162195.7|162527.9|162211.6|162504.2|162190.6|15
1652140460000|2022-05-09 23:54:20|162508.2|162195.6|162513.3|162186.4|162516.2|162200.8|162496.4|162184.4|14
1652140470000|2022-05-09 23:54:30|162504.1|162192.7|162523.2|162181.2|162523.2|162199.1|162501|162181.2|9
1652140480000|2022-05-09 23:54:40|162522.5|162180.5|162497|162191.5|162522.5|162191.5|162490.6|162179.7|5
1652140490000|2022-05-09 23:54:50|162489.3|162201.2|162491.6|162224.6|162508.7|162227.9|162466.8|162170.7|14
1652140500000|2022-05-09 23:55:00|162523.2|162187.5|162499.8|162183.5|162524.7|162187.5|162479.7|162157.5|24
1652140510000|2022-05-09 23:55:10|162503.1|162178|162502.9|162172.3|162515.2|162182.3|162496|162169.4|14
1652140520000|2022-05-09 23:55:20|162504.8|162173.8|162498.1|162173.1|162508.8|162182.3|162493.7|162168.1|22
1652140530000|2022-05-09 23:55:30|162494.5|162171.7|162503.8|162162.1|162503.8|162185.1|162470.6|162161.7|17
1652140540000|2022-05-09 23:55:40|162502.2|162165.7|162496|162188.9|162508.8|162188.9|162487.1|162165.7|19
1652140550000|2022-05-09 23:55:50|162495.3|162180|162510.2|162169.1|162514.2|162186.2|162481.1|162158.5|28
1652140560000|2022-05-09 23:56:00|162508.5|162169|162480.5|162198.1|162508.5|162198.1|162479.7|162162.2|26
1652140570000|2022-05-09 23:56:10|162479.8|162199.1|162493.2|162180.1|162499.8|162199.1|162475.9|162171.9|21
1652140580000|2022-05-09 23:56:20|162493.7|162178.1|162500.9|162185.5|162501.8|162187.3|162485.4|162173.8|15
1652140590000|2022-05-09 23:56:30|162503|162183.9|162498.3|162175.5|162505.7|162196.6|162478|162173.5|19
1652140600000|2022-05-09 23:56:40|162487.5|162181.2|162494.9|162183.8|162503.1|162193.9|162483.6|162177.7|17
1652140610000|2022-05-09 23:56:50|162490.7|162184.5|162491|162187|162494.6|162193.3|162481.5|162180.6|18
1652140620000|2022-05-09 23:57:00|162476.1|162209.2|162486.7|162192.8|162495.3|162209.5|162473.6|162180.3|14
1652140630000|2022-05-09 23:57:10|162501.3|162177.1|162500.9|162177.7|162501.3|162194.3|162480.2|162177.1|16
1652140640000|2022-05-09 23:57:20|162500.4|162176.3|162492.1|162197|162504.3|162200.8|162489.9|162175.7|20
1652140650000|2022-05-09 23:57:30|162490.2|162200.9|162476.2|162210.2|162502.9|162217|162463.8|162186.2|13
1652140660000|2022-05-09 23:57:40|162476.1|162207|162504.3|162186.9|162505.4|162211.2|162476.1|162180.4|14
1652140670000|2022-05-09 23:57:50|162518.2|162178.5|162491.1|162190.4|162518.2|162210.2|162475.3|162175.6|15
1652140680000|2022-05-09 23:58:00|162488.1|162191.9|162490.6|162198|162497.8|162198|162483.5|162186.1|10
1652140690000|2022-05-09 23:58:10|162502|162186.5|162469.1|162210.3|162504.7|162211.1|162468.8|162180.5|10
1652140700000|2022-05-09 23:58:20|162495.8|162185.2|162468.8|162203|162495.8|162203.1|162464.2|162185.2|9
1652140710000|2022-05-09 23:58:30|162473.2|162201.4|162508.6|162194.9|162511.5|162211|162453.6|162189|12
1652140720000|2022-05-09 23:58:40|162508|162192.2|162499.7|162192.3|162530.1|162200.1|162499.7|162177.9|16
1652140730000|2022-05-09 23:58:50|162501.8|162185.3|162500.6|162187.1|162525.3|162211|162473.3|162182.5|16
1652140740000|2022-05-09 23:59:00|162500.8|162189.5|162493.9|162197.9|162507.1|162206.5|162489.5|162189.5|22
1652140750000|2022-05-09 23:59:10|162514.5|162187.9|162502.9|162196|162518.1|162199.9|162493.6|162187.9|15
1652140760000|2022-05-09 23:59:20|162495.8|162203.8|162504.3|162198.2|162508.3|162209.4|162495.4|162188.1|21
1652140770000|2022-05-09 23:59:30|162500.8|162201|162497.5|162211.5|162507.6|162217.6|162483.1|162194|14
1652140780000|2022-05-09 23:59:40|162518.3|162181.3|162500.6|162197.1|162523.1|162204.2|162489.7|162181.1|13
1652140790000|2022-05-09 23:59:50|162498.5|162207.4|162509.2|162194.5|162515.1|162207.4|162486.2|162183.6|19
1652140800000|2022-05-10 00:00:00|162505.3|162188.9|162495.8|162207.1|162521.4|162210.1|162492|162178.6|22
1652140810000|2022-05-10 00:00:10|162509.8|162190.9|162502.7|162203.9|162516.8|162209|162487|162166.9|18
1652140820000|2022-05-10 00:00:20|162506.4|162200.6|162522.2|162210.6|162528.2|162214.4|162503.7|162200.6|24
1652140830000|2022-05-10 00:00:30|162521.9|162211.4|162515.8|162226.2|162521.9|162252.2|162483.7|162211.4|22
1652140840000|2022-05-10 00:00:40|162502.7|162228.6|162503.1|162243.7|162525.2|162244.5|162494.6|162213.1|13
1652140850000|2022-05-10 00:00:50|162502.9|162245.5|162513.3|162225.7|162526.9|162245.5|162502.9|162220.7|17
1652140860000|2022-05-10 00:01:00|162506.7|162230.2|162548.3|162242.6|162551.6|162280|162501.3|162221.3|30
1652140870000|2022-05-10 00:01:10|162552.7|162240.5|162532.8|162265.4|162552.7|162269.5|162522.1|162240.5|25
1652140880000|2022-05-10 00:01:20|162537.8|162260|162541.5|162264.4|162542.6|162267.8|162528.2|162251.4|24
1652140890000|2022-05-10 00:01:30|162541.2|162266.2|162512.2|162271.4|162543.7|162281.7|162512.2|162242.8|32
1652140900000|2022-05-10 00:01:40|162515.4|162269.8|162511.1|162284.4|162523.1|162284.4|162501.1|162266|31
1652140910000|2022-05-10 00:01:50|162510.9|162287.9|162492|162229.4|162545|162287.9|162479.6|162223.9|34
1652140920000|2022-05-10 00:02:00|162499|162230.6|162508.2|162237.8|162511.7|162240.2|162482.8|162228.2|29
1652140930000|2022-05-10 00:02:10|162505.7|162235.6|162497.2|162229.7|162508|162246|162492.5|162225|32
1652140940000|2022-05-10 00:02:20|162496.9|162229.9|162468.3|162250.5|162505.2|162283|162413|162219.5|33
1652140950000|2022-05-10 00:02:30|162459.9|162242|162467.1|162261.1|162473.8|162297.8|162422.9|162242|28
1652140960000|2022-05-10 00:02:40|162470.2|162299.8|162537.8|162278.8|162547.4|162300.2|162427.8|162248.5|30
1652140970000|2022-05-10 00:02:50|162540.1|162276.7|162537.9|162270.7|162550.2|162285.6|162519.1|162267.6|33
1652140980000|2022-05-10 00:03:00|162535.3|162273.3|162489.4|162275.3|162540.2|162322.3|162443.6|162264.4|31
1652140990000|2022-05-10 00:03:10|162449.5|162319.5|162478.3|162230.1|162515.9|162319.5|162449.5|162218.3|31
1652141000000|2022-05-10 00:03:20|162477.5|162230.4|162506|162248.6|162516.5|162256.6|162477.5|162221.8|28
1652141010000|2022-05-10 00:03:30|162504.4|162250|162494.8|162246.1|162513.4|162250|162494.8|162236.6|29
1652141020000|2022-05-10 00:03:40|162501|162242.2|162450.8|162246|162501|162298|162414.1|162233|29
1652141030000|2022-05-10 00:03:50|162451|162231|162469.5|162258|162485.8|162279.9|162409.9|162231|30
1652141040000|2022-05-10 00:04:00|162468.7|162261.5|162495.8|162277|162506.4|162312.7|162440|162244|34
1652141050000|2022-05-10 00:04:10|162495.7|162280.3|162436|162306|162497.4|162320|162436|162251.9|28
1652141060000|2022-05-10 00:04:20|162436.5|162306.5|162482.2|162273.9|162500.9|162309.1|162436.5|162258.6|27
1652141070000|2022-05-10 00:04:30|162482.4|162274.2|162444.6|162314.6|162487.1|162315.9|162442|162272|26
1652141080000|2022-05-10 00:04:40|162443|162313|162503.1|162254.6|162519.9|162318.9|162443|162254.3|30
1652141090000|2022-05-10 00:04:50|162508.1|162251.7|162498.8|162240.3|162508.1|162267.1|162485.5|162235.4|27
1652141100000|2022-05-10 00:05:00|162503.1|162236.4|162488.3|162231.8|162503.1|162242.2|162481.7|162228|30
1652141110000|2022-05-10 00:05:10|162486.9|162232.8|162493.9|162252.3|162499.6|162252.3|162474.4|162227.3|30
1652141120000|2022-05-10 00:05:20|162491.5|162254.5|162492.7|162271.7|162532|162281.5|162484.5|162241.5|28
1652141130000|2022-05-10 00:05:30|162500.5|162265.2|162505.8|162262.8|162520.2|162272.5|162494.5|162252|22
1652141140000|2022-05-10 00:05:40|162504.4|162263.2|162508.2|162255.5|162513.6|162267.1|162498.4|162254.6|22
1652141150000|2022-05-10 00:05:50|162506.8|162258.1|162521|162247|162527|162317.6|162443.5|162246.1|35
1652141160000|2022-05-10 00:06:00|162509|162250.6|162504.2|162246.7|162516.1|162259.2|162493.3|162238.4|33
1652141170000|2022-05-10 00:06:10|162501.2|162246.2|162503.1|162238.7|162508.8|162248.4|162495.3|162231.9|32
1652141180000|2022-05-10 00:06:20|162504.4|162239.8|162472.3|162267.6|162518.4|162313.7|162430.6|162238.3|34
1652141190000|2022-05-10 00:06:30|162472|162271.2|162504.6|162246.6|162511.5|162273.6|162472|162240.6|31
1652141200000|2022-05-10 00:06:40|162503.8|162245.1|162501.9|162246.1|162507.3|162250.9|162497.2|162242.4|33
1652141210000|2022-05-10 00:06:50|162503.1|162242.3|162483.4|162214.9|162509.2|162252.1|162471.5|162208.8|34
1652141220000|2022-05-10 00:07:00|162481.7|162216|162493.1|162220.4|162496.8|162230.1|162464|162211.5|30
1652141230000|2022-05-10 00:07:10|162492.6|162223.3|162483.1|162230.6|162492.6|162235.8|162474.5|162223.3|19
1652141240000|2022-05-10 00:07:20|162483.7|162230.2|162487.6|162252.9|162499.1|162262.2|162453.9|162221.9|26
1652141250000|2022-05-10 00:07:30|162486.9|162252.2|162492.9|162240.6|162502|162259.3|162476.5|162240.6|27
1652141260000|2022-05-10 00:07:40|162495.1|162242.4|162492.7|162245.8|162510|162260.3|162484|162233.3|28
1652141270000|2022-05-10 00:07:50|162501.3|162243.2|162507.3|162249.5|162517.7|162258.8|162499.8|162241.9|33
1652141280000|2022-05-10 00:08:00|162507.9|162253|162495.3|162246|162511.7|162259.3|162495.3|162242.4|31
1652141290000|2022-05-10 00:08:10|162494.9|162242|162494.7|162250.5|162502|162250.5|162492.4|162237.3|29
1652141300000|2022-05-10 00:08:20|162497.3|162250.3|162496.2|162246.2|162509.1|162254.4|162496.2|162239|26
1652141310000|2022-05-10 00:08:30|162498.8|162243.3|162506.8|162242.2|162510.9|162271.8|162481.3|162210|34
1652141320000|2022-05-10 00:08:40|162504.2|162252.5|162487.1|162236.7|162504.2|162252.5|162479.9|162228.4|27
1652141330000|2022-05-10 00:08:50|162486|162233.9|162483.8|162231|162489.9|162237.1|162479.8|162223.7|34
1652141340000|2022-05-10 00:09:00|162483.6|162229.9|162489.5|162258.8|162511.1|162271.7|162470.8|162228.6|34
1652141350000|2022-05-10 00:09:10|162465.9|162239.4|162495.4|162268.8|162530.2|162299.9|162413.3|162219.4|33
1652141360000|2022-05-10 00:09:20|162504.6|162260.6|162462.4|162260.5|162510.9|162297.4|162423.8|162211.2|34
1652141370000|2022-05-10 00:09:30|162491.9|162257.2|162499.1|162247.3|162526.7|162257.2|162466.2|162212.2|36
1652141380000|2022-05-10 00:09:40|162498.4|162251.5|162518.3|162252|162520.4|162256.6|162487.7|162238.9|29
1652141390000|2022-05-10 00:09:50|162519.9|162254.4|162519.5|162252.3|162520.2|162265.7|162503.8|162249.4|27
1652141400000|2022-05-10 00:10:00|162514.1|162257.2|162463.3|162333.3|162538.6|162333.3|162463.3|162251.2|30
1652141410000|2022-05-10 00:10:10|162509.6|162294.5|162489.9|162287.9|162509.6|162301|162489.9|162277|30
1652141420000|2022-05-10 00:10:20|162493.1|162287.1|162534.7|162302.4|162548.2|162311.8|162493.1|162263|33
1652141430000|2022-05-10 00:10:30|162527.7|162311.4|162530.2|162323.8|162537.1|162324.9|162521|162304.6|35
1652141440000|2022-05-10 00:10:40|162529.6|162321.9|162502|162372|162533.9|162372|162502|162316.6|35
1652141450000|2022-05-10 00:10:50|162518.7|162388.7|162516.1|162386.1|162572.2|162395.8|162512.6|162352.5|35
1652141460000|2022-05-10 00:11:00|162515.9|162385.9|162515.2|162385.2|162518.4|162388.4|162512.5|162382.5|33
1652141470000|2022-05-10 00:11:10|162513.4|162383.4|162514.4|162384.4|162515.5|162385.5|162511.8|162381.8|34
1652141480000|2022-05-10 00:11:20|162503.2|162373.2|162499.8|162369.8|162506.1|162376.1|162499.5|162369.5|28
1652141490000|2022-05-10 00:11:30|162504.7|162374.7|162503.2|162373.2|162512.7|162382.7|162486.1|162356.1|33
1652141500000|2022-05-10 00:11:40|162505.1|162375.1|162513.6|162383.6|162518.5|162388.5|162503.4|162373.4|31
1652141510000|2022-05-10 00:11:50|162516.9|162386.9|162514|162384|162519.1|162389.1|162512.7|162382.7|27
1652141520000|2022-05-10 00:12:00|162516.6|162386.6|162530.3|162400.3|162531.8|162401.8|162514.5|162384.5|32
1652141530000|2022-05-10 00:12:10|162530.2|162400.2|162512|162382|162559|162403.2|162508.1|162326.7|28
1652141540000|2022-05-10 00:12:20|162523.2|162393.2|162508.1|162378.1|162529|162399|162508.1|162378.1|32
1652141550000|2022-05-10 00:12:30|162508|162378|162725.8|162500.6|162759.6|162528.3|162507.1|162377.1|39
1652141560000|2022-05-10 00:12:40|162713|162501.9|162672.5|162542.5|162716.1|162544.8|162671.9|162501.9|31
1652141570000|2022-05-10 00:12:50|162672.3|162542.3|162706.2|162504.1|162709.5|162546.1|162672.3|162503.1|29
1652141580000|2022-05-10 00:13:00|162669.8|162539.8|162704.4|162501.7|162753.8|162547.3|162653.6|162471|33
1652141590000|2022-05-10 00:13:10|162670.8|162540.8|162667.3|162537.3|162726|162549.6|162648.8|162501.8|27
1652141600000|2022-05-10 00:13:20|162675.3|162545.3|162673.4|162543.4|162722.2|162554.5|162672.4|162516.2|28
1652141610000|2022-05-10 00:13:30|162672|162542|162667.2|162537.2|162675.8|162545.8|162665.8|162535.8|29
1652141620000|2022-05-10 00:13:40|162668.6|162538.6|162665.6|162535.6|162668.9|162538.9|162663.8|162533.8|25
1652141630000|2022-05-10 00:13:50|162664.8|162534.8|162666.3|162536.3|162668.9|162538.9|162664.6|162534.6|23
1652141640000|2022-05-10 00:14:00|162666.6|162536.6|162702.8|162502.7|162702.8|162538.8|162653.3|162492.4|28
1652141650000|2022-05-10 00:14:10|162664.6|162534.6|162657.9|162527.9|162699.7|162534.6|162643.9|162494.4|29
1652141660000|2022-05-10 00:14:20|162658.8|162528.8|162706.9|162576.9|162706.9|162576.9|162655.8|162525.8|28
1652141670000|2022-05-10 00:14:30|162746.2|162543.7|162713.2|162583.2|162752.6|162583.7|162704.9|162539.5|37
1652141680000|2022-05-10 00:14:40|162713.5|162583.5|162714.6|162584.6|162752.9|162588.4|162712.8|162550.9|36
1652141690000|2022-05-10 00:14:50|162714.5|162584.5|162720.4|162590.4|162722.3|162592.3|162713.9|162583.9|35
1652141700000|2022-05-10 00:15:00|162717.2|162587.2|162727.3|162597.3|162732|162602|162715.6|162585.6|37
1652141710000|2022-05-10 00:15:10|162707.2|162577.2|162710.7|162580.7|162712.8|162582.8|162704.8|162574.8|37
1652141720000|2022-05-10 00:15:20|162710.8|162580.8|162718.6|162588.6|162724.5|162594.5|162710.5|162580.5|39
1652141730000|2022-05-10 00:15:30|162717.5|162587.5|162710.7|162580.7|162720.6|162590.6|162710.5|162580.5|36
1652141740000|2022-05-10 00:15:40|162711.1|162581.1|162700.7|162570.7|162711.1|162581.1|162687.7|162557.7|39
1652141750000|2022-05-10 00:15:50|162700|162570|162704.1|162574.1|162705.1|162575.1|162699.3|162569.3|35
1652141760000|2022-05-10 00:16:00|162704|162574|162716.7|162586.7|162722.9|162592.9|162702.4|162572.4|36
1652141770000|2022-05-10 00:16:10|162716.5|162586.5|162725.1|162595.1|162732.6|162602.6|162713|162583|36
1652141780000|2022-05-10 00:16:20|162721.3|162591.3|162702.3|162572.3|162745.3|162593.4|162697.1|162532.9|40
1652141790000|2022-05-10 00:16:30|162698.8|162568.8|162697.3|162567.3|162710.2|162580.2|162690.1|162560.1|37
1652141800000|2022-05-10 00:16:40|162697.5|162567.5|162699.5|162569.5|162705.2|162575.2|162694.3|162564.3|24
1652141810000|2022-05-10 00:16:50|162699.2|162569.2|162703|162573|162704.3|162574.3|162697.2|162567.2|24
1652141820000|2022-05-10 00:17:00|162702.2|162572.2|162698.6|162568.6|162707.1|162577.1|162697.9|162567.9|23
1652141830000|2022-05-10 00:17:10|162698|162568|162711.7|162581.7|162712.2|162582.2|162697.9|162567.9|14
1652141840000|2022-05-10 00:17:20|162710.6|162580.6|162705|162575|162712.3|162582.3|162698.3|162568.3|18
1652141850000|2022-05-10 00:17:30|162703.3|162573.3|162720.3|162590.3|162720.3|162590.3|162703|162573|15
1652141860000|2022-05-10 00:17:40|162718.8|162588.8|162704.1|162574.1|162718.8|162588.8|162704.1|162574.1|24
1652141870000|2022-05-10 00:17:50|162703.1|162573.1|162746.3|162538.4|162748.3|162584.1|162703.1|162538.4|21
1652141880000|2022-05-10 00:18:00|162713.2|162583.2|162700.4|162570.4|162713.2|162583.2|162693.5|162563.5|20
1652141890000|2022-05-10 00:18:10|162700.8|162570.8|162618.2|162411.4|162705.3|162575.3|162579.2|162408.2|25
1652141900000|2022-05-10 00:18:20|162640.6|162418.3|162643.5|162423.1|162649.5|162426.8|162628.2|162409.7|36
1652141910000|2022-05-10 00:18:30|162651.5|162427.9|162659.9|162435.2|162659.9|162443|162649.2|162427.9|34
1652141920000|2022-05-10 00:18:40|162660.5|162435.3|162645.7|162444.4|162660.8|162480.4|162610.4|162430.7|32
1652141930000|2022-05-10 00:18:50|162643.7|162443.5|162650.2|162445|162651.6|162482.6|162612.5|162441.7|33
1652141940000|2022-05-10 00:19:00|162649.8|162444.8|162610.9|162480.9|162657.5|162488.6|162610.6|162439.6|26
1652141950000|2022-05-10 00:19:10|162612.2|162482.2|162675.5|162474.5|162681.5|162507|162610.3|162436.9|32
1652141960000|2022-05-10 00:19:20|162676.5|162470.4|162662.2|162438|162680.7|162513.2|162634.4|162415.9|36
1652141970000|2022-05-10 00:19:30|162672.5|162423.9|162675.2|162462.5|162686.6|162474.6|162646.9|162423.9|33
1652141980000|2022-05-10 00:19:40|162671.9|162465.3|162646.8|162516.8|162687.4|162516.8|162633.1|162465.3|34
1652141990000|2022-05-10 00:19:50|162645.4|162515.4|162665.3|162535.3|162722|162558|162644.4|162475.1|34
1652142000000|2022-05-10 00:20:00|162665.9|162535.9|162734.3|162521.6|162739.6|162563.2|162665.6|162498|34
1652142010000|2022-05-10 00:20:10|162733.6|162522.3|162695.8|162565.8|162734.1|162566.1|162691.9|162519.8|28
1652142020000|2022-05-10 00:20:20|162731.6|162531|162702.7|162493.4|162736.8|162566.9|162664.2|162485.7|27
1652142030000|2022-05-10 00:20:30|162706.4|162489.9|162672|162542|162706.6|162543.6|162665.5|162489.9|23
1652142040000|2022-05-10 00:20:40|162671.1|162541.1|162667.7|162537.7|162708.4|162545.1|162667.7|162504.9|22
1652142050000|2022-05-10 00:20:50|162667.9|162537.9|162707.1|162503.7|162707.2|162541|162667.6|162499.6|29
1652142060000|2022-05-10 00:21:00|162708.2|162500.5|162664.7|162534.7|162708.2|162541.3|162664.6|162499|23
1652142070000|2022-05-10 00:21:10|162715.7|162486.2|162665.6|162535.6|162715.7|162537|162662.2|162486.2|24
1652142080000|2022-05-10 00:21:20|162666.5|162536.5|162662.2|162532.2|162704.3|162537.1|162662.2|162498.5|31
1652142090000|2022-05-10 00:21:30|162662.1|162532.1|162663.3|162434.7|162663.5|162533.5|162609|162433.7|35
1652142100000|2022-05-10 00:21:40|162661.1|162440.8|162641.9|162436.2|162661.1|162484.8|162614.8|162430.5|38
1652142110000|2022-05-10 00:21:50|162642.2|162432.4|162642.8|162436.2|162646.8|162439.5|162637.8|162429.4|36
1652142120000|2022-05-10 00:22:00|162645.8|162433.7|162669.8|162459.8|162672.9|162502.7|162622.6|162429.1|38
1652142130000|2022-05-10 00:22:10|162672.6|162454.6|162665|162463.2|162675.5|162500.4|162629.1|162451.5|32
1652142140000|2022-05-10 00:22:20|162665.9|162463.6|162632|162502|162671.7|162503.5|162631|162461.9|24
1652142150000|2022-05-10 00:22:30|162668.1|162465.7|162633|162503|162670.7|162505.9|162627.1|162463.1|24
1652142160000|2022-05-10 00:22:40|162635.2|162505.2|162635.4|162505.4|162683.6|162513.4|162621.9|162463.2|28
1652142170000|2022-05-10 00:22:50|162632.1|162502.1|162637.2|162507.2|162642.2|162512.2|162628.2|162498.2|31
1652142180000|2022-05-10 00:23:00|162636.1|162506.1|162630.4|162500.4|162643.6|162513.6|162626.9|162496.9|27
1652142190000|2022-05-10 00:23:10|162622.9|162492.9|162664.8|162450.9|162705.7|162506.8|162615.5|162428.6|32
1652142200000|2022-05-10 00:23:20|162664.9|162450.8|162683.5|162458.9|162699.2|162493.3|162622.4|162436.3|37
1652142210000|2022-05-10 00:23:30|162686|162457|162695.3|162454.4|162696.6|162463.2|162681.5|162447.2|29
1652142220000|2022-05-10 00:23:40|162696.6|162444.5|162689.3|162448.2|162699.3|162463.6|162674.7|162437.6|34
1652142230000|2022-05-10 00:23:50|162687.4|162447.1|162680.7|162444.5|162687.6|162456.3|162673.4|162444.5|35
1652142240000|2022-05-10 00:24:00|162679.1|162446.2|162682|162458.5|162700.6|162462.8|162676.8|162441.9|34
1652142250000|2022-05-10 00:24:10|162685.4|162458.1|162683.7|162423.6|162698.2|162459.9|162674.8|162423.6|30
1652142260000|2022-05-10 00:24:20|162677.3|162456.6|162679.6|162455.4|162702.6|162465|162677.3|162431|29
1652142270000|2022-05-10 00:24:30|162679.7|162455.3|162702.6|162456.2|162702.6|162467.1|162679.7|162446.1|31
1652142280000|2022-05-10 00:24:40|162703|162456.6|162701.5|162445.5|162708.2|162456.6|162693.1|162439.9|23
1652142290000|2022-05-10 00:24:50|162704.3|162434.1|162706.2|162454|162712.3|162458.7|162690.4|162434.1|20
1652142300000|2022-05-10 00:25:00|162708.2|162452.5|162720.1|162456.6|162720.1|162461.7|162708.2|162448.7|18
1652142310000|2022-05-10 00:25:10|162718.7|162457.5|162707.2|162473.8|162719.5|162473.8|162702.5|162444.6|20
1652142320000|2022-05-10 00:25:20|162705.3|162476.4|162700.4|162479.9|162715.3|162480.2|162699|162449.1|18
1652142330000|2022-05-10 00:25:30|162705.3|162471.1|162705.8|162449.5|162708.7|162471.7|162699.1|162449.5|15
1652142340000|2022-05-10 00:25:40|162705.4|162451.4|162707.2|162470.7|162715.9|162493.4|162695.4|162451.4|16
1652142350000|2022-05-10 00:25:50|162703.3|162461.9|162687.7|162448.2|162711.6|162503.9|162632.5|162439.9|23
1652142360000|2022-05-10 00:26:00|162689.3|162456.6|162706.1|162454.8|162720.3|162466|162687.4|162452.3|24
1652142370000|2022-05-10 00:26:10|162705.5|162459.3|162695.8|162448.7|162711.7|162462|162695.8|162441.9|22
1652142380000|2022-05-10 00:26:20|162701.2|162455.4|162699|162466.1|162708.7|162466.1|162691.1|162437|25
1652142390000|2022-05-10 00:26:30|162697.3|162468.8|162693.6|162449.7|162707.2|162470.7|162685.5|162449.7|13
1652142400000|2022-05-10 00:26:40|162702.8|162465.6|162692.8|162462.8|162705.8|162475.6|162689.1|162461.5|8
1652142410000|2022-05-10 00:26:50|162696.1|162459|162712.7|162435.1|162712.7|162516.3|162646.3|162435.1|13
1652142420000|2022-05-10 00:27:00|162695.5|162438.9|162714.7|162416.7|162717.2|162462.4|162672.1|162414.8|13
1652142430000|2022-05-10 00:27:10|162716|162418|162679.9|162462.5|162716|162503.4|162632.5|162416.7|23
1652142440000|2022-05-10 00:27:20|162686.1|162454.1|162664.7|162453.7|162705.1|162464.5|162660.5|162433.2|29
1652142450000|2022-05-10 00:27:30|162661|162455.7|162671.1|162454.8|162678.1|162456.2|162661|162442|19
1652142460000|2022-05-10 00:27:40|162671.6|162455.1|162698.2|162441.1|162701.4|162455.1|162671.6|162431.3|9
1652142470000|2022-05-10 00:27:50|162702.1|162447.8|162637.4|162414.1|162702.6|162457.5|162637.4|162397.3|33
1652142480000|2022-05-10 00:28:00|162646.3|162408.3|162669.8|162421.4|162674.3|162433|162641.9|162405.9|20
1652142490000|2022-05-10 00:28:10|162676.8|162425.8|162682.6|162443.3|162686.5|162443.3|162671.6|162425.4|22
1652142500000|2022-05-10 00:28:20|162681.5|162436.9|162678.9|162443.6|162684.6|162443.6|162676.6|162428|11
1652142510000|2022-05-10 00:28:30|162676.3|162442.3|162665.8|162458.7|162686.7|162458.7|162661.3|162414.6|14
1652142520000|2022-05-10 00:28:40|162620.7|162490.7|162674.7|162428.1|162684.9|162490.7|162620.7|162408.8|17
1652142530000|2022-05-10 00:28:50|162676|162423.5|162672.4|162430.9|162682.7|162433|162664.5|162420.5|21
1652142540000|2022-05-10 00:29:00|162679.2|162427.2|162669.7|162460.3|162681.2|162460.3|162666.9|162426.4|18
1652142550000|2022-05-10 00:29:10|162670.5|162455.7|162681.6|162451|162681.6|162460.2|162658.7|162443.6|17
1652142560000|2022-05-10 00:29:20|162681.2|162450.9|162639.1|162429.5|162696.2|162454.8|162639.1|162427.8|25
1652142570000|2022-05-10 00:29:30|162647.3|162427|162662.3|162459.3|162669.9|162472|162598.2|162427|12
1652142580000|2022-05-10 00:29:40|162666.2|162460|162650.2|162443.8|162667.1|162491.3|162621|162440.8|10
1652142590000|2022-05-10 00:29:50|162650.8|162440.7|162615.4|162303.6|162667.3|162453.5|162612.6|162270.6|21
1652142600000|2022-05-10 00:30:00|162615.3|162305.1|162563.4|162331.5|162629.3|162349.3|162559.1|162305.1|25
1652142610000|2022-05-10 00:30:10|162563.6|162329.1|162573.1|162298.8|162590.2|162333.7|162562|162293.7|23
1652142620000|2022-05-10 00:30:20|162574|162309.9|162599.6|162338.1|162605.5|162342.5|162553|162268.3|31
1652142630000|2022-05-10 00:30:30|162579.4|162333.8|162563.1|162344.8|162588.7|162351.7|162560.3|162311|20
1652142640000|2022-05-10 00:30:40|162570.3|162338.8|162589.8|162328|162589.8|162352.7|162562.2|162317.8|13
1652142650000|2022-05-10 00:30:50|162587.5|162324.5|162574.2|162302.2|162597.4|162341.3|162566.6|162302.2|29
1652142660000|2022-05-10 00:31:00|162564.1|162295.8|162559.1|162306.3|162580.8|162368|162498|162295.8|19
1652142670000|2022-05-10 00:31:10|162563.2|162307.3|162493.8|162363.8|162585.2|162367.4|162492.5|162292.4|14
1652142680000|2022-05-10 00:31:20|162556.1|162349.3|162549.7|162344.1|162556.1|162349.3|162549.3|162341.1|4
1652142690000|2022-05-10 00:31:30|162561.6|162342.8|162536.4|162298.1|162573.1|162376.4|162483|162288.5|13
1652142700000|2022-05-10 00:31:40|162524|162310.9|162573|162284.9|162573|162386.8|162482|162284.9|21
1652142710000|2022-05-10 00:31:50|162551.1|162308.2|162563.5|162321|162577.4|162327.3|162544.3|162292.8|17
1652142720000|2022-05-10 00:32:00|162564.8|162314.5|162568.4|162323.3|162572.4|162330.4|162549.2|162308.4|11
1652142730000|2022-05-10 00:32:10|162568.9|162327.3|162553.2|162318.6|162569.8|162330.6|162552.5|162312.2|20
1652142740000|2022-05-10 00:32:20|162549.4|162322.5|162556.8|162310.9|162561.4|162324|162547.4|162307.1|24
1652142750000|2022-05-10 00:32:30|162557.7|162310.6|162548.3|162318.9|162560.8|162319.8|162537.1|162302.7|19
1652142760000|2022-05-10 00:32:40|162543.9|162319.6|162550.3|162307.7|162551.2|162326.3|162534|162307.7|14
1652142770000|2022-05-10 00:32:50|162552.8|162298.6|162546.9|162309.8|162552.8|162310.1|162542.5|162298.6|15
1652142780000|2022-05-10 00:33:00|162549.7|162322.8|162562.8|162327|162562.8|162327|162549.7|162308.4|16
1652142790000|2022-05-10 00:33:10|162547|162324.5|162561.6|162322.3|162562.7|162325|162547|162306.7|9
1652142800000|2022-05-10 00:33:20|162572.4|162309.1|162550.1|162327|162574.7|162328|162550.1|162309.1|7
1652142810000|2022-05-10 00:33:30|162557.6|162326.8|162564.5|162335.4|162594.4|162351.6|162535.7|162291|17
1652142820000|2022-05-10 00:33:40|162541.1|162326.6|162550.6|162306.7|162563|162341.1|162531.1|162303.1|15
1652142830000|2022-05-10 00:33:50|162555.3|162303.7|162556.4|162313.6|162556.8|162316.6|162538.2|162303.7|14
1652142840000|2022-05-10 00:34:00|162559|162319|162548.8|162319.6|162559|162327.1|162542.6|162318.5|13
1652142850000|2022-05-10 00:34:10|162555.6|162327.5|162534.8|162317.1|162565.9|162347.8|162526.2|162316.3|19
1652142860000|2022-05-10 00:34:20|162579.5|162276.3|162585.5|162276.9|162592|162375.5|162505.5|162276.3|31
1652142870000|2022-05-10 00:34:30|162604.2|162288.1|162548.2|162332.8|162604.2|162332.8|162548.2|162288.1|26
1652142880000|2022-05-10 00:34:40|162560.1|162315.6|162555.2|162311.8|162564.1|162316.5|162551.3|162308.5|10
1652142890000|2022-05-10 00:34:50|162562.2|162318.3|162560|162314.2|162564.1|162318.7|162547.4|162301|10
1652142900000|2022-05-10 00:35:00|162558.1|162325.3|162549.3|162325|162578.3|162328.1|162549.3|162304.7|11
1652142910000|2022-05-10 00:35:10|162547.7|162323.5|162542.5|162338.6|162563.7|162386.6|162491.4|162314.6|11
1652142920000|2022-05-10 00:35:20|162555.8|162351.9|162472.8|162262.3|162555.8|162393.9|162444.4|162262.3|14
1652142930000|2022-05-10 00:35:30|162472.2|162257.1|162416.8|162286.8|162472.2|162299.4|162416.8|162249|32
1652142940000|2022-05-10 00:35:40|162419.2|162289.2|162420.6|162290.6|162423.7|162293.7|162415|162285|29
1652142950000|2022-05-10 00:35:50|162420.1|162290.1|162417.2|162287.2|162420.1|162290.1|162414.6|162284.6|35
1652142960000|2022-05-10 00:36:00|162417|162287|162417.3|162287.3|162417.4|162287.4|162411.8|162281.8|37
1652142970000|2022-05-10 00:36:10|162416.9|162286.9|162414.9|162284.9|162417.5|162287.5|162409.4|162279.4|34
1652142980000|2022-05-10 00:36:20|162415|162285|162405.5|162275.5|162415.4|162285.4|162405.5|162275.5|36
1652142990000|2022-05-10 00:36:30|162449.4|162211.7|162404.7|162274.7|162449.4|162279.1|162397.3|162211.7|36
1652143000000|2022-05-10 00:36:40|162403.7|162273.7|162397.1|162267.1|162405.4|162275.4|162391.5|162261.5|38
1652143010000|2022-05-10 00:36:50|162396|162266|162406.1|162276.1|162409.9|162279.9|162392|162262|37
1652143020000|2022-05-10 00:37:00|162405|162275|162399.2|162269.2|162406.3|162276.3|162396.7|162266.7|36
1652143030000|2022-05-10 00:37:10|162399|162269|162408.3|162278.3|162408.5|162278.5|162399|162269|34
1652143040000|2022-05-10 00:37:20|162408.6|162278.6|162411.8|162281.8|162416.4|162286.4|162407.5|162277.5|28
1652143050000|2022-05-10 00:37:30|162412|162282|162411.6|162281.6|162415.2|162285.2|162407.4|162277.4|31
1652143060000|2022-05-10 00:37:40|162410.6|162280.6|162409|162279|162411|162281|162408.1|162278.1|28
1652143070000|2022-05-10 00:37:50|162410.1|162280.1|162410.6|162280.6|162423.5|162293.5|162407.4|162277.4|32
1652143080000|2022-05-10 00:38:00|162410.5|162280.5|162402.3|162272.3|162415.4|162285.4|162401.2|162271.2|32
1652143090000|2022-05-10 00:38:10|162402.9|162272.9|162405|162275|162408.9|162278.9|162402.9|162272.9|29
1652143100000|2022-05-10 00:38:20|162406.9|162276.9|162413.7|162283.7|162418.2|162288.2|162406.9|162276.9|35
1652143110000|2022-05-10 00:38:30|162414.9|162284.9|162410.3|162280.3|162414.9|162284.9|162408.2|162278.2|36
1652143120000|2022-05-10 00:38:40|162409.5|162279.5|162416.9|162286.9|162422.4|162292.4|162409.5|162279.5|33
1652143130000|2022-05-10 00:38:50|162417.7|162287.7|162411|162281|162420.1|162290.1|162407.9|162277.9|35
1652143140000|2022-05-10 00:39:00|162411.1|162281.1|162395.2|162265.2|162411.5|162281.5|162392.3|162262.3|34
1652143150000|2022-05-10 00:39:10|162394.9|162264.9|162413.5|162283.5|162420.7|162290.7|162394.9|162264.9|34
1652143160000|2022-05-10 00:39:20|162413.3|162283.3|162415|162285|162416.7|162286.7|162411|162281|32
1652143170000|2022-05-10 00:39:30|162413.1|162283.1|162421.9|162291.9|162425.3|162295.3|162412.7|162282.7|30
1652143180000|2022-05-10 00:39:40|162422.1|162292.1|162408.4|162278.4|162423.3|162293.3|162405.5|162275.5|31
1652143190000|2022-05-10 00:39:50|162408.2|162278.2|162409.8|162279.8|162423|162293|162406.6|162276.6|34
1652143200000|2022-05-10 00:40:00|162409.3|162279.3|162419.7|162289.7|162420.8|162290.8|162409.3|162279.3|37
1652143210000|2022-05-10 00:40:10|162413.9|162283.9|162421.3|162291.3|162423.4|162293.4|162408.5|162278.5|29
1652143220000|2022-05-10 00:40:20|162421.4|162291.4|162419.8|162289.8|162425.8|162295.8|162419.7|162289.7|30
1652143230000|2022-05-10 00:40:30|162421.1|162291.1|162420.3|162290.3|162431.4|162301.4|162414|162284|29
1652143240000|2022-05-10 00:40:40|162418.9|162288.9|162416.5|162286.5|162441.2|162311.2|162414.1|162284.1|27
1652143250000|2022-05-10 00:40:50|162416.6|162286.6|162421.4|162291.4|162430.2|162300.2|162412.8|162282.8|31
1652143260000|2022-05-10 00:41:00|162423|162293|162428.9|162298.9|162428.9|162298.9|162413.4|162283.4|37
1652143270000|2022-05-10 00:41:10|162427.6|162297.6|162428.5|162298.5|162433.8|162303.8|162422.1|162292.1|38
1652143280000|2022-05-10 00:41:20|162426.3|162296.3|162434.2|162304.2|162434.2|162304.2|162424|162294|32
1652143290000|2022-05-10 00:41:30|162433.7|162303.7|162475.3|162345.3|162501.3|162353.8|162430|162289.5|34
1652143300000|2022-05-10 00:41:40|162479.7|162349.7|162484.7|162354.7|162486.4|162356.4|162473.5|162343.5|34
1652143310000|2022-05-10 00:41:50|162479.1|162349.1|162473.5|162343.5|162482.8|162352.8|162471.9|162341.9|36
1652143320000|2022-05-10 00:42:00|162480.6|162350.6|162479.7|162349.7|162505|162375|162470.3|162340.3|35
1652143330000|2022-05-10 00:42:10|162480.5|162350.5|162480.5|162350.5|162491|162361|162478|162348|32
1652143340000|2022-05-10 00:42:20|162472.1|162342.1|162475.3|162345.3|162492.5|162362.5|162471.2|162341.2|33
1652143350000|2022-05-10 00:42:30|162475.1|162345.1|162483.4|162353.4|162516.4|162361.7|162474.3|162304.6|33
1652143360000|2022-05-10 00:42:40|162484.6|162354.6|162488.2|162358.2|162488.7|162358.7|162473.6|162343.6|22
1652143370000|2022-05-10 00:42:50|162488.3|162358.3|162479.9|162349.9|162488.3|162358.3|162468|162338|27
1652143380000|2022-05-10 00:43:00|162478.4|162348.4|162482.9|162352.9|162489.2|162359.2|162474|162344|31
1652143390000|2022-05-10 00:43:10|162484|162354|162476.9|162346.9|162487.5|162357.5|162473.5|162343.5|33
1652143400000|2022-05-10 00:43:20|162478.5|162348.5|162467.4|162337.4|162480.2|162350.2|162465.5|162335.5|32
1652143410000|2022-05-10 00:43:30|162467.2|162337.2|162464.5|162334.5|162468.6|162338.6|162463.1|162333.1|23
1652143420000|2022-05-10 00:43:40|162465.3|162335.3|162430.5|162300.5|162465.6|162335.6|162429.4|162299.4|35
1652143430000|2022-05-10 00:43:50|162431|162301|162436.8|162306.8|162440.4|162310.4|162427.8|162297.8|34
1652143440000|2022-05-10 00:44:00|162437.2|162307.2|162429.3|162299.3|162452.2|162322.2|162428.4|162298.4|35
1652143450000|2022-05-10 00:44:10|162429.7|162299.7|162437.4|162307.4|162440.6|162310.6|162428.6|162298.6|34
1652143460000|2022-05-10 00:44:20|162436.4|162306.4|162429.1|162299.1|162437.5|162307.5|162429.1|162299.1|32
1652143470000|2022-05-10 00:44:30|162434.9|162304.9|162431.1|162301.1|162442.8|162312.8|162424.1|162294.1|35
1652143480000|2022-05-10 00:44:40|162430.5|162300.5|162442.9|162312.9|162465.1|162312.9|162427|162262.9|32
1652143490000|2022-05-10 00:44:50|162440.9|162310.9|162432.9|162302.9|162440.9|162310.9|162431|162301|31
1652143500000|2022-05-10 00:45:00|162434.9|162304.9|162434.4|162304.4|162438.3|162308.3|162431.8|162301.8|33
1652143510000|2022-05-10 00:45:10|162435|162305|162430.1|162300.1|162435.2|162305.2|162430.1|162300.1|35
1652143520000|2022-05-10 00:45:20|162430|162300|162423|162293|162430|162300|162413.9|162283.9|33
1652143530000|2022-05-10 00:45:30|162422.8|162292.8|162425.1|162295.1|162429.6|162299.6|162408.1|162278.1|35
1652143540000|2022-05-10 00:45:40|162421.5|162291.5|162410.7|162280.7|162423.7|162293.7|162410.6|162280.6|30
1652143550000|2022-05-10 00:45:50|162409.8|162279.8|162422|162292|162424.1|162294.1|162409.8|162279.8|28
1652143560000|2022-05-10 00:46:00|162417.9|162287.9|162423.8|162293.8|162456.5|162304.9|162411.4|162243.6|33
1652143570000|2022-05-10 00:46:10|162425.8|162295.8|162429.1|162299.1|162429.1|162299.1|162420.1|162290.1|30
1652143580000|2022-05-10 00:46:20|162428.1|162298.1|162423.4|162293.4|162428.1|162298.1|162414.6|162284.6|34
1652143590000|2022-05-10 00:46:30|162423.6|162293.6|162423.1|162293.1|162424.8|162294.8|162419.3|162289.3|30
1652143600000|2022-05-10 00:46:40|162423.8|162293.8|162422.1|162292.1|162425.1|162295.1|162419.7|162289.7|27
1652143610000|2022-05-10 00:46:50|162422.2|162292.2|162414.6|162284.6|162424.2|162294.2|162404.5|162274.5|29
1652143620000|2022-05-10 00:47:00|162411.9|162281.9|162426.6|162296.6|162434|162304|162402.3|162272.3|33
1652143630000|2022-05-10 00:47:10|162414.9|162284.9|162423.1|162293.1|162429.3|162299.3|162409.7|162279.7|35
1652143640000|2022-05-10 00:47:20|162425.7|162295.7|162418.7|162288.7|162432.7|162302.7|162418.7|162288.7|26
1652143650000|2022-05-10 00:47:30|162429.2|162299.2|162424.8|162294.8|162429.9|162299.9|162416.8|162286.8|26
1652143660000|2022-05-10 00:47:40|162427|162297|162427.7|162297.7|162429|162299|162412.5|162282.5|27
1652143670000|2022-05-10 00:47:50|162427|162297|162414.6|162284.6|162452.3|162304.7|162413.6|162247.1|32
1652143680000|2022-05-10 00:48:00|162407.5|162277.5|162421.9|162291.9|162427.2|162297.2|162404.4|162274.4|35
1652143690000|2022-05-10 00:48:10|162420.3|162290.3|162426.2|162296.2|162434.6|162304.6|162413.1|162283.1|31
1652143700000|2022-05-10 00:48:20|162424.9|162294.9|162415.9|162285.9|162427|162297|162415.8|162285.8|30
1652143710000|2022-05-10 00:48:30|162423.8|162293.8|162417.9|162287.9|162428.1|162298.1|162412.8|162282.8|28
1652143720000|2022-05-10 00:48:40|162424|162294|162413.2|162283.2|162429.1|162299.1|162413.2|162283.2|28
1652143730000|2022-05-10 00:48:50|162411.3|162281.3|162434.7|162304.7|162437.1|162307.1|162411.3|162281.3|30
1652143740000|2022-05-10 00:49:00|162425|162295|162416.5|162286.5|162435.8|162305.8|162416.1|162286.1|23
1652143750000|2022-05-10 00:49:10|162416.9|162286.9|162425.8|162295.8|162425.8|162295.8|162410.8|162280.8|27
1652143760000|2022-05-10 00:49:20|162426.1|162296.1|162425.9|162295.9|162428.9|162298.9|162410.8|162280.8|26
1652143770000|2022-05-10 00:49:30|162425.8|162295.8|162423.3|162293.3|162428.6|162298.6|162423.1|162293.1|28
1652143780000|2022-05-10 00:49:40|162425.4|162295.4|162419.8|162289.8|162439.7|162309.7|162413.7|162283.7|30
1652143790000|2022-05-10 00:49:50|162419.3|162289.3|162428.1|162298.1|162440.3|162310.3|162409.7|162279.7|33
1652143800000|2022-05-10 00:50:00|162427.4|162297.4|162413|162283|162434.2|162304.2|162410.2|162280.2|36
1652143810000|2022-05-10 00:50:10|162418.8|162288.8|162428.8|162298.8|162432.4|162302.4|162417.1|162287.1|31
1652143820000|2022-05-10 00:50:20|162428.7|162298.7|162427.8|162297.8|162431.9|162301.9|162425.8|162295.8|29
1652143830000|2022-05-10 00:50:30|162428.4|162298.4|162419.3|162289.3|162438.8|162308.8|162419.3|162289.3|27
1652143840000|2022-05-10 00:50:40|162428.8|162298.8|162412.3|162282.3|162436.3|162306.3|162412.3|162282.3|32
1652143850000|2022-05-10 00:50:50|162419.2|162289.2|162427.9|162297.9|162438.7|162308.7|162411.4|162281.4|33
1652143860000|2022-05-10 00:51:00|162433.6|162303.6|162430.3|162300.3|162440.1|162310.1|162415.7|162285.7|37
1652143870000|2022-05-10 00:51:10|162428.1|162298.1|162431.7|162301.7|162431.7|162301.7|162418.5|162288.5|26
1652143880000|2022-05-10 00:51:20|162431.6|162301.6|162429.5|162299.5|162433.1|162303.1|162416.8|162286.8|24
1652143890000|2022-05-10 00:51:30|162430.1|162300.1|162428.2|162298.2|162451.7|162321.7|162409.2|162279.2|31
1652143900000|2022-05-10 00:51:40|162431.8|162301.8|162423.7|162293.7|162439.3|162309.3|162409.9|162279.9|34
1652143910000|2022-05-10 00:51:50|162405.3|162275.3|162435.5|162305.5|162435.5|162305.5|162405.3|162275.3|34
1652143920000|2022-05-10 00:52:00|162435.8|162305.8|162436.9|162306.9|162436.9|162306.9|162425.6|162295.6|29
1652143930000|2022-05-10 00:52:10|162435.5|162305.5|162419.3|162289.3|162435.5|162305.5|162413.5|162283.5|34
1652143940000|2022-05-10 00:52:20|162418.3|162288.3|162429.8|162299.8|162437.7|162307.7|162404.8|162274.8|30
1652143950000|2022-05-10 00:52:30|162427.9|162297.9|162425.8|162295.8|162430.7|162300.7|162411.6|162281.6|26
1652143960000|2022-05-10 00:52:40|162425.2|162295.2|162423.1|162293.1|162438|162308|162405.6|162275.6|31
1652143970000|2022-05-10 00:52:50|162421.5|162291.5|162423|162293|162430.9|162300.9|162414.3|162284.3|34
1652143980000|2022-05-10 00:53:00|162416.9|162286.9|162416.1|162286.1|162418.2|162288.2|162413.8|162283.8|30
1652143990000|2022-05-10 00:53:10|162417.1|162287.1|162418.1|162288.1|162427.9|162297.9|162417.1|162287.1|25
1652144000000|2022-05-10 00:53:20|162417.9|162287.9|162427.3|162297.3|162428.5|162298.5|162415.1|162285.1|30
1652144010000|2022-05-10 00:53:30|162426.8|162296.8|162433.6|162303.6|162434.8|162304.8|162426.6|162296.6|28
1652144020000|2022-05-10 00:53:40|162433.2|162303.2|162435.7|162305.7|162438.5|162308.5|162433.2|162303.2|21
1652144030000|2022-05-10 00:53:50|162435.8|162305.8|162429.5|162299.5|162436.5|162306.5|162416.9|162286.9|29
1652144040000|2022-05-10 00:54:00|162428.7|162298.7|162428.1|162298.1|162430.7|162300.7|162417.1|162287.1|33
1652144050000|2022-05-10 00:54:10|162426.2|162296.2|162412.6|162282.6|162436.4|162306.4|162409.2|162279.2|28
1652144060000|2022-05-10 00:54:20|162416|162286|162410.2|162280.2|162438.8|162308.8|162402.8|162272.8|34
1652144070000|2022-05-10 00:54:30|162406|162276|162412.6|162282.6|162433.4|162303.4|162406|162276|32
1652144080000|2022-05-10 00:54:40|162414.9|162284.9|162425.3|162295.3|162436.3|162306.3|162414.7|162284.7|30
1652144090000|2022-05-10 00:54:50|162418.7|162288.7|162432.7|162302.7|162435.6|162305.6|162417.6|162287.6|37
1652144100000|2022-05-10 00:55:00|162423.1|162293.1|162482.9|162352.9|162490.4|162360.4|162423.1|162293.1|29
1652144110000|2022-05-10 00:55:10|162484|162354|162470.7|162340.7|162485.3|162355.3|162453.7|162323.7|31
1652144120000|2022-05-10 00:55:20|162469.7|162339.7|162460|162330|162475.7|162345.7|162452|162322|28
1652144130000|2022-05-10 00:55:30|162459.6|162329.6|162439.5|162309.5|162462.5|162332.5|162438.9|162308.9|34
1652144140000|2022-05-10 00:55:40|162447.7|162317.7|162441.2|162311.2|162450.4|162320.4|162440|162310|25
1652144150000|2022-05-10 00:55:50|162439.2|162309.2|162440.6|162310.6|162447.5|162317.5|162439.2|162309.2|28
1652144160000|2022-05-10 00:56:00|162440.5|162310.5|162445.5|162315.5|162447.2|162317.2|162440.5|162310.5|36
1652144170000|2022-05-10 00:56:10|162446.2|162316.2|162424|162334|162447.1|162342.7|162420.5|162310|25
1652144180000|2022-05-10 00:56:20|162435.5|162345.5|162446.4|162316.4|162452.4|162348.1|162431.9|162313.3|31
1652144190000|2022-05-10 00:56:30|162445.2|162315.2|162449.5|162319.5|162450.4|162320.4|162443.5|162313.5|28
1652144200000|2022-05-10 00:56:40|162449.2|162319.2|162469.7|162339.7|162471.9|162341.9|162449.2|162319.2|31
1652144210000|2022-05-10 00:56:50|162468.7|162338.7|162473.9|162343.9|162474.3|162344.3|162460.1|162330.1|24
1652144220000|2022-05-10 00:57:00|162475.4|162345.4|162469.9|162339.9|162476.7|162346.7|162464.7|162334.7|29
1652144230000|2022-05-10 00:57:10|162469.5|162339.5|162476|162346|162478.5|162348.5|162458.8|162328.8|38
1652144240000|2022-05-10 00:57:20|162475.6|162345.6|162476.3|162346.3|162484.4|162354.4|162466.5|162336.5|27
1652144250000|2022-05-10 00:57:30|162475.4|162345.4|162474.5|162344.5|162488.2|162358.2|162470.9|162340.9|29
1652144260000|2022-05-10 00:57:40|162474|162344|162477.3|162347.3|162477.5|162347.5|162469.5|162339.5|24
1652144270000|2022-05-10 00:57:50|162476.4|162346.4|162477.7|162347.7|162518.3|162354.4|162475.4|162310.6|22
1652144280000|2022-05-10 00:58:00|162480.5|162350.5|162490.3|162360.3|162494|162364|162471.3|162341.3|36
1652144290000|2022-05-10 00:58:10|162489.8|162359.8|162480.5|162350.5|162490.2|162360.2|162477.1|162347.1|31
1652144300000|2022-05-10 00:58:20|162480.8|162350.8|162486.7|162356.7|162486.7|162356.7|162480.1|162350.1|22
1652144310000|2022-05-10 00:58:30|162486.6|162356.6|162527.7|162397.7|162540.5|162410.5|162483|162353|36
1652144320000|2022-05-10 00:58:40|162527.4|162397.4|162626.3|162496.3|162628.3|162498.3|162527.4|162397.4|35
1652144330000|2022-05-10 00:58:50|162624.5|162494.5|162623.9|162493.9|162625|162495|162619.7|162489.7|36
1652144340000|2022-05-10 00:59:00|162624.5|162494.5|162613.3|162483.3|162625.2|162495.2|162611.1|162481.1|29
1652144350000|2022-05-10 00:59:10|162613|162483|162608.1|162478.1|162622.5|162492.5|162594.2|162464.2|35
1652144360000|2022-05-10 00:59:20|162614.9|162484.9|162557.4|162427.4|162624.6|162494.6|162548.7|162418.7|36
1652144370000|2022-05-10 00:59:30|162560.2|162430.2|162557.9|162427.9|162562.4|162432.4|162545.9|162415.9|35
1652144380000|2022-05-10 00:59:40|162559.7|162429.7|162483.7|162353.7|162559.7|162429.7|162480.7|162296.1|39
1652144390000|2022-05-10 00:59:50|162485.4|162355.4|162492.5|162362.5|162595.2|162389.7|162484.5|162318.4|39
1652144400000|2022-05-10 01:00:00|162532.4|162319.1|162490.3|162360.3|162536.7|162362.9|162482.5|162312.8|35
1652144410000|2022-05-10 01:00:10|162486.7|162356.7|162494.7|162364.7|162550.9|162370.9|162485.2|162317.5|38
1652144420000|2022-05-10 01:00:20|162491.9|162361.9|162488|162358|162494.7|162364.7|162487.9|162357.9|35
1652144430000|2022-05-10 01:00:30|162487.9|162357.9|162489.5|162359.5|162521.9|162359.7|162486.2|162321.9|25
1652144440000|2022-05-10 01:00:40|162490.1|162360.1|162492.4|162362.4|162522.9|162369.8|162483|162320.5|27
1652144450000|2022-05-10 01:00:50|162492.6|162362.6|162491.6|162361.6|162496.3|162366.3|162485.5|162355.5|24
1652144460000|2022-05-10 01:01:00|162491.1|162361.1|162547.4|162417.4|162593.9|162420.5|162489.9|162359.9|37
1652144470000|2022-05-10 01:01:10|162547.2|162417.2|162599.3|162469.3|162640.5|162484.9|162541.9|162379.9|34
1652144480000|2022-05-10 01:01:20|162603.9|162473.9|162607|162477|162613.6|162483.6|162600.7|162470.7|35
1652144490000|2022-05-10 01:01:30|162612.1|162482.1|162660.6|162448.1|162687.9|162493.1|162609|162427.6|30
1652144500000|2022-05-10 01:01:40|162662.6|162441.4|162652.8|162443.4|162666|162448.7|162652.4|162425.1|33
1652144510000|2022-05-10 01:01:50|162656.6|162436.6|162658.7|162437.9|162658.8|162484.5|162613.6|162432|34
1652144520000|2022-05-10 01:02:00|162659.8|162439|162615|162485|162659.9|162494.7|162607.3|162438.4|30
1652144530000|2022-05-10 01:02:10|162622|162492|162623.2|162493.2|162647|162500.6|162612.9|162441.1|38
1652144540000|2022-05-10 01:02:20|162626.1|162496.1|162610.3|162480.3|162642.4|162500.7|162605.9|162439.5|28
1652144550000|2022-05-10 01:02:30|162612.1|162482.1|162610.5|162480.5|162620.9|162490.9|162605.9|162475.9|31
1652144560000|2022-05-10 01:02:40|162614.2|162484.2|162611.8|162481.8|162616.7|162486.7|162610.3|162480.3|26
1652144570000|2022-05-10 01:02:50|162611.6|162481.6|162654|162442.6|162654|162481.6|162611.2|162427|33
1652144580000|2022-05-10 01:03:00|162654.6|162444.4|162670.8|162540.8|162714.9|162545.4|162648.8|162440.9|37
1652144590000|2022-05-10 01:03:10|162671.4|162541.4|162631.8|162501.8|162674.3|162542.3|162631.8|162458|30
1652144600000|2022-05-10 01:03:20|162629.9|162499.9|162632.3|162502.3|162634.2|162504.2|162624|162494|35
1652144610000|2022-05-10 01:03:30|162632.9|162502.9|162523.5|162393.5|162658.6|162503.4|162518.8|162354.1|34
1652144620000|2022-05-10 01:03:40|162524|162394|162536.7|162406.7|162545.9|162409.2|162496.7|162323|40
1652144630000|2022-05-10 01:03:50|162534.1|162404.1|162540.2|162410.2|162577.6|162412.7|162534.1|162364.9|38
1652144640000|2022-05-10 01:04:00|162539.8|162409.8|162645.2|162442.6|162649|162487.5|162539.8|162379.1|39
1652144650000|2022-05-10 01:04:10|162611.1|162481.1|162660.9|162451.9|162663.6|162494.6|162603.1|162435.2|35
1652144660000|2022-05-10 01:04:20|162659.4|162451|162710.5|162494.9|162710.5|162553.1|162620.2|162447.1|33
1652144670000|2022-05-10 01:04:30|162667.3|162537.3|162662.8|162532.8|162702.6|162542.2|162662.8|162493|33
1652144680000|2022-05-10 01:04:40|162662.7|162532.7|162694.4|162493.2|162706.6|162537.5|162657.2|162487|30
1652144690000|2022-05-10 01:04:50|162696.8|162492.5|162664.6|162436|162696.8|162528.5|162620.5|162418.4|36
1652144700000|2022-05-10 01:05:00|162661.3|162438.2|162660.5|162431.3|162675.3|162445.8|162656.2|162429.6|38
1652144710000|2022-05-10 01:05:10|162660.6|162430.8|162647.4|162422.2|162665.3|162440.8|162647.4|162416.3|35
1652144720000|2022-05-10 01:05:20|162645.5|162420.2|162643.4|162389.5|162652.5|162457|162587|162378.7|39
1652144730000|2022-05-10 01:05:30|162642|162385.9|162564.9|162326.7|162642|162431.4|162522.1|162319|40
1652144740000|2022-05-10 01:05:40|162555.9|162336.1|162553.2|162338.9|162573.2|162346|162553.2|162330.8|36
1652144750000|2022-05-10 01:05:50|162562.2|162338.8|162480.2|162350.2|162567.2|162352.9|162471.5|162301.6|40
1652144760000|2022-05-10 01:06:00|162481.1|162351.1|162564.5|162359.4|162573.3|162405|162477.8|162347.8|35
1652144770000|2022-05-10 01:06:10|162566.4|162364.4|162527.7|162397.7|162572|162405.8|162522.9|162359.5|32
1652144780000|2022-05-10 01:06:20|162528.9|162398.9|162476.2|162346.2|162528.9|162398.9|162476.2|162312.8|35
1652144790000|2022-05-10 01:06:30|162476.4|162346.4|162455.2|162325.2|162506.1|162349.9|162453.2|162286.7|36
1652144800000|2022-05-10 01:06:40|162451|162321|162429|162299|162459|162329|162406|162276|40
1652144810000|2022-05-10 01:06:50|162416.6|162286.6|162451.8|162321.8|162457.6|162327.6|162416.6|162286.6|31
1652144820000|2022-05-10 01:07:00|162431.7|162301.7|162457.1|162327.1|162459.8|162329.8|162431.7|162301.7|38
1652144830000|2022-05-10 01:07:10|162457.5|162327.5|162459.5|162329.5|162459.7|162329.7|162446.9|162316.9|37
1652144840000|2022-05-10 01:07:20|162459.3|162329.3|162447.9|162317.9|162460.7|162330.7|162445.9|162315.9|31
1652144850000|2022-05-10 01:07:30|162449.1|162319.1|162438.5|162308.5|162452.2|162322.2|162429.3|162299.3|28
1652144860000|2022-05-10 01:07:40|162440.6|162310.6|162453.5|162323.5|162454.2|162324.2|162436.1|162306.1|36
1652144870000|2022-05-10 01:07:50|162451.3|162321.3|162451|162321|162455.1|162325.1|162450.7|162320.7|34
1652144880000|2022-05-10 01:08:00|162451.8|162321.8|162456.2|162326.2|162456.2|162326.2|162448.6|162318.6|31
1652144890000|2022-05-10 01:08:10|162454.4|162324.4|162455.8|162325.8|162462.7|162332.7|162453.1|162323.1|30
1652144900000|2022-05-10 01:08:20|162455.2|162325.2|162415.7|162285.7|162455.2|162325.2|162408.5|162278.5|37
1652144910000|2022-05-10 01:08:30|162409.7|162279.7|162410.8|162280.8|162417.3|162287.3|162409.7|162279.7|36
1652144920000|2022-05-10 01:08:40|162411.7|162281.7|162408.1|162278.1|162413.3|162283.3|162407.9|162277.9|31
1652144930000|2022-05-10 01:08:50|162407.6|162277.6|162432.6|162302.6|162432.6|162302.6|162407.1|162277.1|36
1652144940000|2022-05-10 01:09:00|162438.5|162308.5|162455.6|162325.6|162456.6|162326.6|162432|162302|38
1652144950000|2022-05-10 01:09:10|162455.2|162325.2|162445.9|162315.9|162457.6|162327.6|162433.7|162303.7|36
1652144960000|2022-05-10 01:09:20|162445.3|162315.3|162418.8|162288.8|162445.3|162315.3|162402.4|162272.4|31
1652144970000|2022-05-10 01:09:30|162416.9|162286.9|162377.8|162247.8|162428.5|162298.5|162377.8|162247.8|35
1652144980000|2022-05-10 01:09:40|162380|162250|162312.3|162182.3|162384.6|162254.6|162312.3|162182.3|40
1652144990000|2022-05-10 01:09:50|162311.7|162181.7|162330.9|162200.9|162333.3|162203.3|162306|162176|30
1652145000000|2022-05-10 01:10:00|162343.4|162213.4|162338.5|162208.5|162412.9|162252.2|162322.1|162192.1|39
1652145010000|2022-05-10 01:10:10|162339.9|162209.9|162324|162194|162339.9|162209.9|162318.3|162188.3|38
1652145020000|2022-05-10 01:10:20|162323|162193|162312.4|162182.4|162330.1|162200.1|162308|162178|29
1652145030000|2022-05-10 01:10:30|162310.4|162180.4|162328.2|162198.2|162381|162211.3|162304.5|162167.4|38
1652145040000|2022-05-10 01:10:40|162315.6|162185.6|162332.7|162202.7|162357.1|162203.5|162311.3|162154.9|35
1652145050000|2022-05-10 01:10:50|162372.4|162167.6|162336.7|162206.7|162372.4|162208.3|162316.9|162167.6|35
1652145060000|2022-05-10 01:11:00|162337.6|162207.6|162336.9|162206.9|162343.3|162213.3|162328.5|162198.5|39
1652145070000|2022-05-10 01:11:10|162336.3|162206.3|162383.9|162253.9|162388.2|162258.2|162336.1|162206.1|35
1652145080000|2022-05-10 01:11:20|162384.2|162254.2|162380|162250|162384.2|162254.2|162367.7|162237.7|28
1652145090000|2022-05-10 01:11:30|162380.6|162250.6|162458.6|162232|162458.6|162270.9|162378.4|162232|31
1652145100000|2022-05-10 01:11:40|162449.9|162232.5|162426.9|162221|162449.9|162272.2|162388.6|162220.5|39
1652145110000|2022-05-10 01:11:50|162428.5|162220.7|162387.4|162257.4|162431.6|162260.3|162386.6|162218|34
1652145120000|2022-05-10 01:12:00|162387.1|162257.1|162444.6|162314.6|162487.5|162317.6|162379.3|162227.2|37
1652145130000|2022-05-10 01:12:10|162446.6|162316.6|162447.4|162317.4|162447.8|162317.8|162440.2|162310.2|35
1652145140000|2022-05-10 01:12:20|162447.9|162317.9|162446|162316|162450.6|162320.6|162444.8|162314.8|28
1652145150000|2022-05-10 01:12:30|162445.8|162315.8|162438|162233.1|162460.8|162317.8|162390.7|162231.1|38
1652145160000|2022-05-10 01:12:40|162442.1|162236.2|162433.3|162228.7|162465.2|162284.6|162391|162216|39
1652145170000|2022-05-10 01:12:50|162438.8|162230.9|162396.2|162266.2|162451.5|162289.5|162390.5|162222.7|38
1652145180000|2022-05-10 01:13:00|162396|162266|162449.6|162319.6|162502.2|162322.8|162396|162242.8|34
1652145190000|2022-05-10 01:13:10|162491.9|162278.8|162458|162328|162491.9|162330.5|162441.3|162275|40
1652145200000|2022-05-10 01:13:20|162459.2|162329.2|162452.6|162322.6|162459.2|162329.2|162447.7|162317.7|32
1652145210000|2022-05-10 01:13:30|162452.3|162322.3|162461|162331|162467.7|162337.7|162452.3|162322.3|31
1652145220000|2022-05-10 01:13:40|162465.2|162335.2|162459.8|162329.8|162469.1|162339.1|162459.3|162329.3|34
1652145230000|2022-05-10 01:13:50|162461.1|162331.1|162439.6|162309.6|162462.4|162332.4|162438.7|162308.7|32
1652145240000|2022-05-10 01:14:00|162439.4|162309.4|162422.3|162213.5|162439.7|162309.7|162381.6|162211.6|39
1652145250000|2022-05-10 01:14:10|162422.5|162213.8|162361|162231|162424.6|162231|162345.8|162174.7|37
1652145260000|2022-05-10 01:14:20|162362.1|162232.1|162359.3|162229.3|162369.3|162239.3|162343.8|162213.8|36
1652145270000|2022-05-10 01:14:30|162360.2|162230.2|162383.8|162253.8|162421.2|162257.1|162352.9|162220.2|33
1652145280000|2022-05-10 01:14:40|162384.5|162254.5|162426.1|162214.7|162436.6|162262.5|162381.4|162211.6|38
1652145290000|2022-05-10 01:14:50|162388.6|162258.6|162384.9|162254.9|162429.1|162260|162381.3|162218.9|33
1652145300000|2022-05-10 01:15:00|162384.7|162254.7|162327.9|162197.9|162427|162263.4|162327.9|162197.9|40
1652145310000|2022-05-10 01:15:10|162328.7|162198.7|162296.4|162166.4|162348.7|162200.9|162296.4|162138.8|31
1652145320000|2022-05-10 01:15:20|162274.3|162144.3|162259.5|162129.5|162286|162156|162251.1|162121.1|40
1652145330000|2022-05-10 01:15:30|162256.7|162126.7|162289|162159|162306.2|162165.6|162256.5|162103.7|38
1652145340000|2022-05-10 01:15:40|162287.9|162157.9|162272.3|162142.3|162306.9|162157.9|162253.6|162101.8|40
1652145350000|2022-05-10 01:15:50|162308.9|162106.4|162298|162168|162333|162168|162271.4|162104.8|40
1652145360000|2022-05-10 01:16:00|162293.6|162163.6|162291.1|162161.1|162297.6|162167.6|162287.7|162157.7|37
1652145370000|2022-05-10 01:16:10|162290.6|162160.6|162269.7|162139.7|162308.7|162160.9|162264.2|162106.7|37
1652145380000|2022-05-10 01:16:20|162266.5|162136.5|162275.7|162145.7|162288.1|162158.1|162266.5|162136.5|34
1652145390000|2022-05-10 01:16:30|162266.4|162136.4|162259.6|162129.6|162277.9|162147.9|162255.9|162125.9|38
1652145400000|2022-05-10 01:16:40|162260.3|162130.3|162260|162130|162261.6|162131.6|162254.2|162124.2|34
1652145410000|2022-05-10 01:16:50|162260.6|162130.6|162305.3|162103.5|162305.3|162138.5|162249.8|162103.5|39
1652145420000|2022-05-10 01:17:00|162269.1|162139.1|162278.9|162148.9|162280.2|162150.2|162253.1|162123.1|34
1652145430000|2022-05-10 01:17:10|162273.2|162143.2|162269.7|162139.7|162277.5|162147.5|162265.2|162135.2|28
1652145440000|2022-05-10 01:17:20|162268.7|162138.7|162266.1|162136.1|162305.2|162143.8|162259.7|162104.1|35
1652145450000|2022-05-10 01:17:30|162263.9|162133.9|162271.8|162141.8|162300.8|162151.1|162263.9|162100.4|36
1652145460000|2022-05-10 01:17:40|162271.5|162141.5|162279.5|162149.5|162311.7|162155.6|162271.5|162109|36
1652145470000|2022-05-10 01:17:50|162280|162150|162268.4|162138.4|162315.6|162154.4|162268.4|162114.5|37
1652145480000|2022-05-10 01:18:00|162268.3|162138.3|162268.1|162138.1|162277.5|162147.5|162268.1|162138.1|34
1652145490000|2022-05-10 01:18:10|162267.9|162137.9|162278.4|162148.4|162278.4|162148.4|162264|162134|30
1652145500000|2022-05-10 01:18:20|162277.8|162147.8|162267.3|162137.3|162277.8|162147.8|162259.7|162129.7|36
1652145510000|2022-05-10 01:18:30|162267.5|162137.5|162275.6|162145.6|162283.1|162153.1|162265.6|162135.6|38
1652145520000|2022-05-10 01:18:40|162275.7|162145.7|162272.7|162142.7|162276.4|162146.4|162266.1|162136.1|33
1652145530000|2022-05-10 01:18:50|162277.5|162147.5|162268.5|162138.5|162277.5|162147.5|162267.7|162137.7|34
1652145540000|2022-05-10 01:19:00|162270.1|162140.1|162274.9|162144.9|162285.2|162155.2|162270.1|162140.1|31
1652145550000|2022-05-10 01:19:10|162274.3|162144.3|162276.5|162146.5|162308.7|162149.6|162273.6|162102.5|31
1652145560000|2022-05-10 01:19:20|162276.2|162146.2|162320.5|162190.5|162321|162191|162275.4|162145.4|34
1652145570000|2022-05-10 01:19:30|162320.2|162190.2|162324|162194|162326.6|162196.6|162320.2|162190.2|32
1652145580000|2022-05-10 01:19:40|162323.9|162193.9|162327.4|162197.4|162327.6|162197.6|162323.6|162193.6|30
1652145590000|2022-05-10 01:19:50|162327.2|162197.2|162327.6|162197.6|162377.4|162212.7|162326.3|162168|39
1652145600000|2022-05-10 01:20:00|162327.8|162197.8|162330.2|162200.2|162331.3|162201.3|162322.7|162192.7|34
1652145610000|2022-05-10 01:20:10|162331.2|162201.2|162327.3|162197.3|162331.2|162201.2|162322.2|162192.2|34
1652145620000|2022-05-10 01:20:20|162327.2|162197.2|162338.4|162208.4|162339|162209|162324.6|162194.6|35
1652145630000|2022-05-10 01:20:30|162338.5|162208.5|162345.9|162215.9|162361.7|162231.7|162337.3|162207.3|32
1652145640000|2022-05-10 01:20:40|162346|162216|162336.3|162206.3|162346.2|162216.2|162336.3|162206.3|29
1652145650000|2022-05-10 01:20:50|162329.7|162199.7|162322.3|162192.3|162329.7|162199.7|162322.3|162192.3|34
1652145660000|2022-05-10 01:21:00|162321.7|162191.7|162275.5|162145.5|162321.7|162191.7|162270.8|162140.8|34
1652145670000|2022-05-10 01:21:10|162275.4|162145.4|162283.7|162153.7|162283.7|162153.7|162274.4|162144.4|26
1652145680000|2022-05-10 01:21:20|162284.1|162154.1|162281.4|162151.4|162284.4|162154.4|162270.9|162140.9|34
1652145690000|2022-05-10 01:21:30|162282.1|162152.1|162274.4|162144.4|162328.3|162167.1|162274.4|162110.9|38
1652145700000|2022-05-10 01:21:40|162308.6|162105.4|162324.2|162194.2|162360.7|162199|162272.1|162105.4|37
1652145710000|2022-05-10 01:21:50|162325.1|162195.1|162341|162211|162341.4|162211.4|162325.1|162195.1|34
1652145720000|2022-05-10 01:22:00|162343.3|162213.3|162384.3|162174.8|162384.3|162219.2|162341.5|162174.8|32
1652145730000|2022-05-10 01:22:10|162382.9|162177.6|162340|162210|162382.9|162217.7|162338|162177.6|26
1652145740000|2022-05-10 01:22:20|162340.6|162210.6|162339.1|162209.1|162346.8|162216.8|162336.1|162206.1|25
1652145750000|2022-05-10 01:22:30|162339.2|162209.2|162361.8|162231.8|162381.8|162251.8|162339.2|162209.2|37
1652145760000|2022-05-10 01:22:40|162366.6|162236.6|162339|162209|162379.1|162236.7|162336.5|162178.7|36
1652145770000|2022-05-10 01:22:50|162338.9|162208.9|162344.1|162214.1|162344.1|162214.1|162338.9|162208.9|26
1652145780000|2022-05-10 01:23:00|162344.3|162214.3|162333.5|162203.5|162373.6|162214.8|162332.6|162173.4|27
1652145790000|2022-05-10 01:23:10|162333.3|162203.3|162341.7|162211.7|162371.9|162214.8|162325.2|162171.8|31
1652145800000|2022-05-10 01:23:20|162341.9|162211.9|162397.2|162267.2|162397.2|162267.2|162341.9|162211.9|34
1652145810000|2022-05-10 01:23:30|162396.9|162266.9|162432.3|162231.9|162437.9|162276.1|162393.1|162225.4|34
1652145820000|2022-05-10 01:23:40|162432.4|162232.1|162393.5|162263.5|162438.8|162269.4|162390.9|162225.7|39
1652145830000|2022-05-10 01:23:50|162429.6|162228.8|162394.9|162264.9|162434.3|162269.7|162391.8|162221.2|34
1652145840000|2022-05-10 01:24:00|162430.4|162229.2|162441.9|162241.1|162447.8|162273.5|162397.4|162227.4|36
1652145850000|2022-05-10 01:24:10|162441.7|162240.9|162453.1|162236|162453.1|162278.5|162404.2|162229.3|33
1652145860000|2022-05-10 01:24:20|162451.8|162237.2|162444.7|162239.4|162458.3|162291.8|162408.1|162233.8|29
1652145870000|2022-05-10 01:24:30|162448.1|162235.8|162405.4|162275.4|162451.8|162277.6|162405.4|162235.8|33
1652145880000|2022-05-10 01:24:40|162441.9|162239.3|162442.9|162241.3|162443.1|162276.5|162405.1|162236.2|28
1652145890000|2022-05-10 01:24:50|162407.7|162241.4|162434.9|162224.2|162447.8|162277.7|162393.7|162214.2|36
1652145900000|2022-05-10 01:25:00|162435.5|162226.7|162394.9|162264.9|162441.9|162265.7|162390.9|162210.9|35
1652145910000|2022-05-10 01:25:10|162434|162226.6|162447.2|162317.2|162500.3|162330.3|162408.2|162226.2|38
1652145920000|2022-05-10 01:25:20|162447|162317|162455.4|162233.3|162481.5|162317|162410.5|162229|30
1652145930000|2022-05-10 01:25:30|162451.8|162237.5|162448.5|162242|162459.7|162244.9|162446.9|162225.1|26
1652145940000|2022-05-10 01:25:40|162450.2|162240.3|162446|162231.6|162453.2|162282.1|162412.1|162231.6|29
1652145950000|2022-05-10 01:25:50|162445.2|162231.2|162453.4|162216.2|162456.4|162272.8|162402.2|162214.8|30
1652145960000|2022-05-10 01:26:00|162454.4|162215.4|162350.1|162220.1|162454.4|162266.7|162346.9|162156.9|38
1652145970000|2022-05-10 01:26:10|162349.1|162219.1|162362.7|162154.6|162385.3|162223.2|162320.1|162154.6|36
1652145980000|2022-05-10 01:26:20|162324.5|162194.5|162330.7|162200.7|162360.5|162200.7|162318.1|162148.4|31
1652145990000|2022-05-10 01:26:30|162330|162200|162322.4|162192.4|162330.5|162200.5|162321.1|162191.1|26
1652146000000|2022-05-10 01:26:40|162358.7|162155.2|162283.4|162153.4|162358.9|162194.7|162282.3|162152.3|31
1652146010000|2022-05-10 01:26:50|162283.9|162153.9|162326|162196|162356.2|162196|162283.7|162151.1|30
1652146020000|2022-05-10 01:27:00|162325.8|162195.8|162326.4|162196.4|162327.5|162197.5|162324.7|162194.7|25
1652146030000|2022-05-10 01:27:10|162326.3|162196.3|162293.9|162163.9|162363.1|162197.4|162281.3|162123|30
1652146040000|2022-05-10 01:27:20|162294|162164|162326.3|162196.3|162361.4|162197.5|162294|162158.1|35
1652146050000|2022-05-10 01:27:30|162326.9|162196.9|162333.6|162203.6|162338.5|162208.5|162326.3|162196.3|31
1652146060000|2022-05-10 01:27:40|162333.7|162203.7|162332.8|162202.8|162335|162205|162327.4|162197.4|26
1652146070000|2022-05-10 01:27:50|162324.5|162194.5|162325.4|162195.4|162332.1|162202.1|162320.3|162190.3|35
1652146080000|2022-05-10 01:28:00|162326.3|162196.3|162341|162211|162341|162211|162324.5|162194.5|34
1652146090000|2022-05-10 01:28:10|162341.3|162211.3|162348.4|162218.4|162348.4|162218.4|162335.9|162205.9|36
1652146100000|2022-05-10 01:28:20|162348.8|162218.8|162349.9|162219.9|162349.9|162219.9|162343.1|162213.1|31
1652146110000|2022-05-10 01:28:30|162347.4|162217.4|162380|162250|162419.6|162256.8|162346.8|162211.5|31
1652146120000|2022-05-10 01:28:40|162380.3|162250.3|162375.6|162245.6|162386.8|162256.8|162367.9|162237.9|30
1652146130000|2022-05-10 01:28:50|162372.4|162242.4|162366.2|162236.2|162378.4|162248.4|162360.9|162230.9|27
1652146140000|2022-05-10 01:29:00|162366.7|162236.7|162338.8|162208.8|162366.9|162236.9|162335.6|162205.6|40
1652146150000|2022-05-10 01:29:10|162338.2|162208.2|162343.2|162213.2|162349.2|162219.2|162336.8|162206.8|35
1652146160000|2022-05-10 01:29:20|162342.2|162212.2|162344.1|162214.1|162350|162220|162342|162212|26
1652146170000|2022-05-10 01:29:30|162345.7|162215.7|162345.8|162215.8|162346.9|162216.9|162344.2|162214.2|22
1652146180000|2022-05-10 01:29:40|162339.5|162209.5|162332.7|162202.7|162347.5|162217.5|162332.7|162202.7|39
1652146190000|2022-05-10 01:29:50|162336.5|162206.5|162335.5|162205.5|162376.5|162208.1|162331.4|162159.9|23
1652146200000|2022-05-10 01:30:00|162339.2|162209.2|162358.6|162228.6|162358.6|162228.6|162335.7|162205.7|38
1652146210000|2022-05-10 01:30:10|162363|162233|162337.3|162207.3|162384.1|162233|162333.2|162171.6|38
1652146220000|2022-05-10 01:30:20|162376.1|162170|162326.7|162196.7|162378|162208.3|162325.7|162167.2|35
1652146230000|2022-05-10 01:30:30|162327.1|162197.1|162341.4|162211.4|162342.3|162212.3|162327.1|162197.1|35
1652146240000|2022-05-10 01:30:40|162341.5|162211.5|162385.7|162255.7|162423.3|162260.7|162341.3|162211.3|34
1652146250000|2022-05-10 01:30:50|162386.5|162256.5|162399|162269|162408.1|162278.1|162385.2|162255.2|32
1652146260000|2022-05-10 01:31:00|162407.2|162277.2|162448.7|162237.8|162466|162292.5|162401.9|162237.8|38
1652146270000|2022-05-10 01:31:10|162446.4|162242.4|162469.7|162339.7|162504.8|162340.4|162416.3|162242.4|31
1652146280000|2022-05-10 01:31:20|162466.7|162336.7|162486.5|162286|162509.5|162342.1|162450|162286|37
1652146290000|2022-05-10 01:31:30|162459.2|162329.2|162461.8|162331.8|162465.1|162335.1|162455.4|162325.4|34
1652146300000|2022-05-10 01:31:40|162461.2|162331.2|162414.2|162284.2|162463.8|162333.8|162413.1|162241.4|27
1652146310000|2022-05-10 01:31:50|162418.2|162288.2|162416.8|162286.8|162458.6|162289.2|162407.8|162234.1|38
1652146320000|2022-05-10 01:32:00|162417.7|162287.7|162457.4|162255.1|162461.1|162295.5|162416.5|162240.4|35
1652146330000|2022-05-10 01:32:10|162457.5|162255|162447.4|162237.5|162464.4|162293.7|162419.2|162232.2|36
1652146340000|2022-05-10 01:32:20|162448.2|162237|162440|162232|162448.2|162278.4|162397.1|162228.6|34
1652146350000|2022-05-10 01:32:30|162437.2|162236.2|162458.7|162328.7|162503.7|162331.1|162403.2|162229.1|39
1652146360000|2022-05-10 01:32:40|162456.4|162326.4|162408.6|162278.6|162490.3|162328|162408.6|162248.5|38
1652146370000|2022-05-10 01:32:50|162451.4|162236.7|162411.1|162281.1|162456.5|162281.1|162400.3|162220.1|39
1652146380000|2022-05-10 01:33:00|162450.6|162246.4|162437.4|162231.9|162463.1|162288.1|162418.1|162231.9|37
1652146390000|2022-05-10 01:33:10|162436.6|162231|162354|162224|162437.3|162262.2|162351.3|162183.9|35
1652146400000|2022-05-10 01:33:20|162352.8|162222.8|162271|162141|162352.8|162222.8|162271|162141|36
1652146410000|2022-05-10 01:33:30|162272.7|162142.7|162288|162158|162341.6|162173.4|162265|162104.5|40
1652146420000|2022-05-10 01:33:40|162324.2|162122.8|162291.6|162161.6|162335.4|162167.4|162285.5|162117.8|35
1652146430000|2022-05-10 01:33:50|162291.8|162161.8|162290.6|162160.6|162361.4|162195.2|162280.8|162120.9|37
1652146440000|2022-05-10 01:34:00|162292.9|162162.9|162326.9|162196.9|162340|162197.5|162285.2|162121.6|39
1652146450000|2022-05-10 01:34:10|162327.2|162197.2|162382.8|162171|162382.8|162225.8|162326.1|162170.1|39
1652146460000|2022-05-10 01:34:20|162377.5|162174.5|162324.9|162194.9|162377.5|162211.9|162322|162174.5|36
1652146470000|2022-05-10 01:34:30|162326.3|162196.3|162333.7|162203.7|162333.7|162203.7|162326|162196|38
1652146480000|2022-05-10 01:34:40|162336.8|162206.8|162325.9|162195.9|162339.5|162209.5|162322|162192|28
1652146490000|2022-05-10 01:34:50|162326.4|162196.4|162329.8|162199.8|162374.1|162214.2|162324|162171.9|32
1652146500000|2022-05-10 01:35:00|162361.3|162160.2|162329.4|162199.4|162361.3|162203.6|162284.8|162137.8|40
1652146510000|2022-05-10 01:35:10|162328.9|162198.9|162327.8|162197.8|162333.6|162203.6|162319.7|162189.7|34
1652146520000|2022-05-10 01:35:20|162327.4|162197.4|162326.8|162196.8|162332.5|162202.5|162326.2|162196.2|33
1652146530000|2022-05-10 01:35:30|162327.9|162197.9|162343|162213|162347.4|162217.4|162327.9|162197.9|32
1652146540000|2022-05-10 01:35:40|162337.9|162207.9|162346.9|162216.9|162348.2|162218.2|162337.8|162207.8|32
1652146550000|2022-05-10 01:35:50|162346.1|162216.1|162339.5|162209.5|162369.5|162216.1|162330.4|162163.3|30
1652146560000|2022-05-10 01:36:00|162340.6|162210.6|162346.7|162216.7|162349.2|162219.2|162337.9|162207.9|35
1652146570000|2022-05-10 01:36:10|162348.4|162218.4|162361.7|162231.7|162361.7|162231.7|162341.5|162211.5|37
1652146580000|2022-05-10 01:36:20|162360.9|162230.9|162380.6|162250.6|162387.5|162257.5|162357.2|162227.2|34
1652146590000|2022-05-10 01:36:30|162376.4|162246.4|162444.2|162226.1|162444.2|162271.2|162372.3|162218|39
1652146600000|2022-05-10 01:36:40|162441|162229|162434|162233.8|162454.1|162287.9|162395.8|162229|37
1652146610000|2022-05-10 01:36:50|162399.6|162269.6|162394|162264|162437.6|162269.6|162391.1|162224.3|32
1652146620000|2022-05-10 01:37:00|162393.8|162263.8|162433.6|162224.6|162462.5|162288.2|162393.1|162224.1|36
1652146630000|2022-05-10 01:37:10|162433.7|162227.1|162450.9|162239.1|162453.9|162282.6|162398.5|162220.6|37
1652146640000|2022-05-10 01:37:20|162450.5|162237.9|162443.6|162224.4|162480.2|162297.6|162406.8|162224.4|37
1652146650000|2022-05-10 01:37:30|162440.4|162230.1|162446.9|162235.6|162452.3|162276.2|162406.2|162218.6|36
1652146660000|2022-05-10 01:37:40|162442.9|162241.1|162445|162235.7|162453.1|162280.3|162407.6|162234.7|33
1652146670000|2022-05-10 01:37:50|162444.4|162235.5|162401.6|162271.6|162446.5|162273.2|162392.9|162227.7|35
1652146680000|2022-05-10 01:38:00|162403.6|162273.6|162402|162170.7|162431.5|162273.6|162356.6|162170.7|30
1652146690000|2022-05-10 01:38:10|162402.8|162173.4|162354.2|162224.2|162406.5|162227.4|162350|162166.4|23
1652146700000|2022-05-10 01:38:20|162353.1|162223.1|162350.7|162220.7|162353.2|162223.2|162350.1|162220.1|31
1652146710000|2022-05-10 01:38:30|162322.9|162192.9|162289.4|162159.4|162330.6|162192.9|162287.8|162122.7|37
1652146720000|2022-05-10 01:38:40|162288.8|162158.8|162277.9|162147.9|162289.3|162159.3|162276.5|162146.5|30
1652146730000|2022-05-10 01:38:50|162278.4|162148.4|162289.5|162159.5|162290.6|162160.6|162277.9|162147.9|30
1652146740000|2022-05-10 01:39:00|162289|162159|162309.7|162179.7|162337.1|162180.6|162289|162136.4|37
1652146750000|2022-05-10 01:39:10|162306|162176|162277.8|162147.8|162307.8|162177.8|162277.8|162147.8|37
1652146760000|2022-05-10 01:39:20|162311|162110.6|162298.4|162168.4|162324.3|162168.4|162276.3|162110.6|38
1652146770000|2022-05-10 01:39:30|162292.4|162162.4|162300.1|162170.1|162337.8|162172.7|162292.4|162135.1|31
1652146780000|2022-05-10 01:39:40|162299.1|162169.1|162300.2|162170.2|162301.7|162171.7|162296.3|162166.3|26
1652146790000|2022-05-10 01:39:50|162299|162169|162297.5|162167.5|162336.5|162169.6|162297.3|162131.8|19
1652146800000|2022-05-10 01:40:00|162296.2|162166.2|162294.5|162164.5|162355.2|162169.6|162292|162115.1|23
1652146810000|2022-05-10 01:40:10|162294.4|162164.4|162280.1|162150.1|162314.7|162170.8|162257.1|162107.3|35
1652146820000|2022-05-10 01:40:20|162267.9|162137.9|162268.3|162138.3|162293.3|162148.5|162258.3|162093.2|33
1652146830000|2022-05-10 01:40:30|162267.6|162137.6|162267.9|162137.9|162272.8|162142.8|162264.8|162134.8|34
1652146840000|2022-05-10 01:40:40|162268.6|162138.6|162280.3|162150.3|162287|162157|162266.1|162136.1|31
1652146850000|2022-05-10 01:40:50|162280.1|162150.1|162274.6|162144.6|162301.5|162171.5|162273|162143|33
1652146860000|2022-05-10 01:41:00|162280.7|162150.7|162280.8|162150.8|162337.6|162169.2|162275.3|162114.2|34
1652146870000|2022-05-10 01:41:10|162280.5|162150.5|162281.8|162151.8|162297.2|162167.2|162279.1|162149.1|38
1652146880000|2022-05-10 01:41:20|162280.5|162150.5|162287.5|162157.5|162291.9|162161.9|162278.1|162148.1|31
1652146890000|2022-05-10 01:41:30|162287.1|162157.1|162301.1|162171.1|162301.1|162171.1|162282.5|162152.5|28
1652146900000|2022-05-10 01:41:40|162300.2|162170.2|162280.9|162150.9|162301.8|162171.8|162280|162150|35
1652146910000|2022-05-10 01:41:50|162279.9|162149.9|162291.7|162161.7|162293.7|162163.7|162279.9|162149.9|33
1652146920000|2022-05-10 01:42:00|162294.9|162164.9|162283.5|162153.5|162295.5|162165.5|162281.2|162151.2|28
1652146930000|2022-05-10 01:42:10|162283.7|162153.7|162338.3|162208.3|162338.3|162208.3|162283.7|162121.4|34
1652146940000|2022-05-10 01:42:20|162339.3|162209.3|162333.9|162203.9|162348|162218|162331.7|162201.7|36
1652146950000|2022-05-10 01:42:30|162334.4|162204.4|162341|162211|162342|162212|162330.5|162200.5|40
1652146960000|2022-05-10 01:42:40|162342.7|162212.7|162347.7|162217.7|162351.4|162221.4|162342.7|162212.7|38
1652146970000|2022-05-10 01:42:50|162347.8|162217.8|162411|162209.7|162411|162249.5|162345.6|162209.7|37
1652146980000|2022-05-10 01:43:00|162371.9|162241.9|162381.3|162251.3|162385.2|162255.2|162371.9|162241.9|26
1652146990000|2022-05-10 01:43:10|162380.7|162250.7|162350.5|162220.5|162384.8|162254.8|162339.9|162209.9|31
1652147000000|2022-05-10 01:43:20|162351.7|162221.7|162344.7|162214.7|162351.7|162221.7|162332.4|162202.4|37
1652147010000|2022-05-10 01:43:30|162345.2|162215.2|162339.3|162209.3|162345.2|162215.2|162331.2|162201.2|31
1652147020000|2022-05-10 01:43:40|162339.4|162209.4|162347.2|162217.2|162390.3|162224|162336.5|162182.2|36
1652147030000|2022-05-10 01:43:50|162347.6|162217.6|162346.4|162216.4|162399.7|162233.6|162345.9|162185.7|38
1652147040000|2022-05-10 01:44:00|162346|162216|162335.6|162205.6|162383.3|162227.5|162329.5|162180.2|35
1652147050000|2022-05-10 01:44:10|162335.8|162205.8|162325.5|162195.5|162336|162206|162324.3|162194.3|37
1652147060000|2022-05-10 01:44:20|162323.5|162193.5|162317.3|162187.3|162347.2|162214.6|162309.4|162142.3|38
1652147070000|2022-05-10 01:44:30|162315|162185|162314.1|162184.1|162317|162187|162293.6|162163.6|35
1652147080000|2022-05-10 01:44:40|162318.4|162188.4|162330.8|162200.8|162333.8|162203.8|162316.6|162186.6|39
1652147090000|2022-05-10 01:44:50|162330.5|162200.5|162343.2|162213.2|162346.6|162216.6|162328|162198|39
1652147100000|2022-05-10 01:45:00|162343|162213|162349.3|162219.3|162387.9|162221.4|162324.1|162176.4|38
1652147110000|2022-05-10 01:45:10|162388.8|162186|162370.4|162240.4|162401.4|162247.4|162369.1|162178.9|37
1652147120000|2022-05-10 01:45:20|162370.6|162240.6|162358.6|162228.6|162404.1|162241.4|162358.6|162197.7|35
1652147130000|2022-05-10 01:45:30|162358.7|162228.7|162354|162224|162362.1|162232.1|162348.2|162218.2|36
1652147140000|2022-05-10 01:45:40|162354.2|162224.2|162365|162235|162376|162246|162354.2|162224.2|33
1652147150000|2022-05-10 01:45:50|162368.1|162238.1|162368.9|162238.9|162375|162245|162356.5|162226.5|34
1652147160000|2022-05-10 01:46:00|162368.1|162238.1|162354.5|162224.5|162369.7|162239.7|162353.3|162223.3|35
1652147170000|2022-05-10 01:46:10|162354.2|162224.2|162369.6|162239.6|162371.9|162241.9|162351.6|162221.6|37
1652147180000|2022-05-10 01:46:20|162369.5|162239.5|162350.3|162220.3|162373.7|162243.7|162347.3|162217.3|39
1652147190000|2022-05-10 01:46:30|162354|162224|162349.2|162219.2|162362|162232|162348.9|162218.9|39
1652147200000|2022-05-10 01:46:40|162336.3|162206.3|162330.2|162200.2|162336.3|162206.3|162320.1|162190.1|35
1652147210000|2022-05-10 01:46:50|162330.1|162200.1|162335.7|162205.7|162344|162214|162325.7|162195.7|36
1652147220000|2022-05-10 01:47:00|162335.8|162205.8|162338.3|162208.3|162343.2|162213.2|162332.2|162202.2|36
1652147230000|2022-05-10 01:47:10|162334.2|162204.2|162340.4|162210.4|162363.4|162221.9|162329.6|162161.5|35
1652147240000|2022-05-10 01:47:20|162335|162205|162334.6|162204.6|162371.3|162241.3|162334.4|162204.4|36
1652147250000|2022-05-10 01:47:30|162336.8|162206.8|162344.8|162214.8|162360.3|162230.3|162336.8|162206.8|38
1652147260000|2022-05-10 01:47:40|162345.4|162215.4|162353.6|162223.6|162364.6|162234.6|162335.7|162205.7|36
1652147270000|2022-05-10 01:47:50|162349.2|162219.2|162352.7|162222.7|162354.2|162224.2|162346.4|162216.4|37
1652147280000|2022-05-10 01:48:00|162352.5|162222.5|162337.9|162207.9|162354.4|162224|162314.2|162148.8|39
1652147290000|2022-05-10 01:48:10|162334.7|162204.7|162288.3|162158.3|162334.7|162204.7|162288|162117.7|37
1652147300000|2022-05-10 01:48:20|162295.4|162165.4|162295.1|162165.1|162347.8|162182.5|162272.5|162132.4|38
1652147310000|2022-05-10 01:48:30|162293.8|162163.8|162328.5|162198.5|162345.1|162198.5|162293.8|162138.5|39
1652147320000|2022-05-10 01:48:40|162329.3|162199.3|162318.6|162188.6|162357.7|162202.4|162315|162155.3|37
1652147330000|2022-05-10 01:48:50|162317.8|162187.8|162326.4|162196.4|162328|162198|162313.6|162183.6|34
1652147340000|2022-05-10 01:49:00|162328.7|162198.7|162356.2|162226.2|162399.5|162233.9|162328.5|162189.6|38
1652147350000|2022-05-10 01:49:10|162356.5|162226.5|162346.8|162216.8|162359.5|162229.5|162346|162216|36
1652147360000|2022-05-10 01:49:20|162347.5|162217.5|162352|162222|162352|162222|162343.9|162213.9|30
1652147370000|2022-05-10 01:49:30|162351.6|162221.6|162330.9|162200.9|162353|162223|162325.7|162195.7|37
1652147380000|2022-05-10 01:49:40|162327.6|162197.6|162326.6|162196.6|162340.2|162210.2|162325.6|162195.6|33
1652147390000|2022-05-10 01:49:50|162332.5|162202.5|162302.6|162172.6|162348.5|162218.5|162302.6|162172.6|36
1652147400000|2022-05-10 01:50:00|162304.2|162174.2|162283.9|162153.9|162305.3|162175.3|162283.9|162153.9|34
1652147410000|2022-05-10 01:50:10|162283.8|162153.8|162294.1|162164.1|162294.1|162164.1|162283.6|162153.6|27
1652147420000|2022-05-10 01:50:20|162295|162165|162282.7|162152.7|162305.9|162175.9|162282.7|162152.7|34
1652147430000|2022-05-10 01:50:30|162282.4|162152.4|162257.1|162127.1|162299|162169|162254.6|162124.6|34
1652147440000|2022-05-10 01:50:40|162255|162125|162278.5|162148.5|162280.6|162150.6|162250.8|162120.8|35
1652147450000|2022-05-10 01:50:50|162280.1|162150.1|162278.9|162148.9|162280.1|162150.1|162256.7|162126.7|31
1652147460000|2022-05-10 01:51:00|162279.5|162149.5|162278.6|162148.6|162279.9|162149.9|162257|162127|30
1652147470000|2022-05-10 01:51:10|162280.2|162150.2|162321.4|162191.4|162321.4|162191.4|162261.9|162131.9|35
1652147480000|2022-05-10 01:51:20|162319.3|162189.3|162345.5|162136.2|162345.5|162197.7|162296.7|162136.2|34
1652147490000|2022-05-10 01:51:30|162305.7|162175.7|162267.6|162137.6|162310.7|162180.7|162249.8|162119.8|38
1652147500000|2022-05-10 01:51:40|162261.4|162131.4|162266.9|162136.9|162272.8|162142.8|162241.7|162111.7|37
1652147510000|2022-05-10 01:51:50|162266.3|162136.3|162261.6|162131.6|162271.5|162141.5|162245.6|162115.6|34
1652147520000|2022-05-10 01:52:00|162264.2|162134.2|162237.9|162107.9|162267.9|162137.9|162228.3|162098.3|34
1652147530000|2022-05-10 01:52:10|162235.1|162105.1|162235.9|162105.9|162243.6|162113.6|162231.9|162101.9|37
1652147540000|2022-05-10 01:52:20|162234.6|162104.6|162209.8|162079.8|162234.6|162104.6|162205.9|162075.9|35
1652147550000|2022-05-10 01:52:30|162210.8|162080.8|162224.4|162094.4|162234.7|162104.7|162210.8|162080.8|37
1652147560000|2022-05-10 01:52:40|162223.4|162093.4|162225.8|162095.8|162238.5|162108.5|162217.5|162087.5|39
1652147570000|2022-05-10 01:52:50|162224.9|162094.9|162222.3|162092.3|162234.4|162104.4|162211.8|162081.8|37
1652147580000|2022-05-10 01:53:00|162220.6|162090.6|162224.8|162094.8|162227.3|162097.3|162214.1|162084.1|34
1652147590000|2022-05-10 01:53:10|162231.2|162101.2|162261.6|162131.6|162261.6|162131.6|162227.9|162097.9|36
1652147600000|2022-05-10 01:53:20|162264.3|162134.3|162267.7|162137.7|162282.5|162152.5|162256.6|162126.6|40
1652147610000|2022-05-10 01:53:30|162272.2|162142.2|162271.7|162141.7|162274.2|162144.2|162264.2|162134.2|34
1652147620000|2022-05-10 01:53:40|162271.6|162141.6|162263.2|162133.2|162289.1|162150.2|162229.1|162052.4|37
1652147630000|2022-05-10 01:53:50|162260.3|162130.3|162240.3|162110.3|162270.4|162140.4|162232.5|162102.5|37
1652147640000|2022-05-10 01:54:00|162241|162111|162275.5|162145.5|162285.3|162155.3|162235.9|162105.9|39
1652147650000|2022-05-10 01:54:10|162278.8|162148.8|162284.5|162154.5|162291.4|162161.4|162271|162141|39
1652147660000|2022-05-10 01:54:20|162286.4|162156.4|162273.7|162143.7|162301.4|162161.6|162269.1|162093.3|36
1652147670000|2022-05-10 01:54:30|162261.2|162131.2|162260.6|162130.6|162296.4|162149.6|162253.8|162093.4|38
1652147680000|2022-05-10 01:54:40|162267.3|162137.3|162235|162105|162267.8|162137.8|162222.9|162092.9|33
1652147690000|2022-05-10 01:54:50|162235.4|162105.4|162231.6|162101.6|162247.6|162117.6|162225.6|162095.6|33
1652147700000|2022-05-10 01:55:00|162238|162108|162234.4|162104.4|162238.7|162108.7|162216.8|162086.8|31
1652147710000|2022-05-10 01:55:10|162232.3|162102.3|162222.4|162092.4|162246.8|162116.8|162214.9|162084.9|35
1652147720000|2022-05-10 01:55:20|162219.1|162089.1|162231.4|162101.4|162232.7|162102.7|162218.6|162088.6|32
1652147730000|2022-05-10 01:55:30|162227.9|162097.9|162169|162039|162234.4|162104.4|162159.1|162029.1|34
1652147740000|2022-05-10 01:55:40|162152.2|162022.2|162146.8|162016.8|162162.8|162032.8|162137.1|162007.1|37
1652147750000|2022-05-10 01:55:50|162142.4|162012.4|162141.7|162011.7|162152.3|162022.3|162140.6|162010.6|32
1652147760000|2022-05-10 01:56:00|162140.7|162010.7|162128.2|161998.2|162140.8|162018.8|162099.1|161991.9|36
1652147770000|2022-05-10 01:56:10|162140.9|162010.9|162142|162012|162148.2|162018.2|162133|162003|34
1652147780000|2022-05-10 01:56:20|162142.4|162012.4|162151.8|162021.8|162157.7|162027.7|162142.2|162012.2|31
1652147790000|2022-05-10 01:56:30|162151.6|162021.6|162141.2|162011.2|162159.1|162029.1|162136.7|162006.7|28
1652147800000|2022-05-10 01:56:40|162144.2|162014.2|162143.4|162013.4|162148|162018|162131.2|162001.2|36
1652147810000|2022-05-10 01:56:50|162145|162015|162144.4|162014.4|162154.6|162034.4|162124.4|162013.2|32
1652147820000|2022-05-10 01:57:00|162145|162015|162120.5|161990.5|162146.1|162016.1|162120.3|161990.3|36
1652147830000|2022-05-10 01:57:10|162120.7|161990.7|162155.6|162025.6|162179.7|162049.7|162120.7|161990.7|20
1652147840000|2022-05-10 01:57:20|162158.1|162028.1|162150.5|162020.5|162174.7|162044.7|162150|162020|19
1652147850000|2022-05-10 01:57:30|162148.4|162018.4|162149.6|162019.6|162161.8|162031.8|162148.4|162018.4|19
1652147860000|2022-05-10 01:57:40|162149.9|162019.9|162167|162037|162196.5|162037|162149.3|161991.5|15
1652147870000|2022-05-10 01:57:50|162166.4|162036.4|162154.4|162024.4|162169.7|162039.7|162154.2|162024.2|14
1652147880000|2022-05-10 01:58:00|162154.1|162024.1|162160.2|162030.2|162197.4|162035.9|162151|161995.2|19
1652147890000|2022-05-10 01:58:10|162162.6|162032.6|162157.4|162027.4|162167.8|162037.8|162157.2|162027.2|23
1652147900000|2022-05-10 01:58:20|162158.5|162028.5|162166.6|162036.6|162166.6|162036.6|162155.2|162025.2|20
1652147910000|2022-05-10 01:58:30|162166.5|162036.5|162165.3|162035.3|162167.3|162037.3|162158.6|162028.6|20
1652147920000|2022-05-10 01:58:40|162163.5|162033.5|162156.3|162026.3|162168.2|162038.2|162152.9|162022.9|26
1652147930000|2022-05-10 01:58:50|162156.6|162026.6|162162.8|162032.8|162171.5|162041.5|162147.7|162017.7|23
1652147940000|2022-05-10 01:59:00|162162.9|162032.9|162190.6|162060.6|162191.8|162061.8|162160|162030|25
1652147950000|2022-05-10 01:59:10|162185.9|162055.9|162182.1|162052.1|162189.2|162059.2|162163.5|162033.5|27
1652147960000|2022-05-10 01:59:20|162181.7|162051.7|162164.3|162034.3|162190.1|162060.1|162162.5|162032.5|27
1652147970000|2022-05-10 01:59:30|162165.8|162035.8|162185.2|162055.2|162198.8|162068.8|162164.6|162034.6|27
1652147980000|2022-05-10 01:59:40|162183.3|162053.3|162230.3|162100.3|162237.4|162107.4|162175.6|162045.6|32
1652147990000|2022-05-10 01:59:50|162231.1|162101.1|162232.5|162102.5|162243.7|162113.7|162230.4|162100.4|19
1652148000000|2022-05-10 02:00:00|162230.1|162100.1|162228|162098|162270.8|162103.2|162216.6|162052.2|36
1652148010000|2022-05-10 02:00:10|162231.7|162101.7|162263|162062.5|162266|162101.9|162225.4|162050.1|34
1652148020000|2022-05-10 02:00:20|162266.8|162059.1|162263.1|162061.5|162266.8|162102.7|162227|162055.1|31
1652148030000|2022-05-10 02:00:30|162262.7|162061.2|162230.5|162100.5|162264.3|162104.7|162216.7|162059.4|28
1652148040000|2022-05-10 02:00:40|162226.8|162096.8|162216|162086|162244.3|162114.3|162212.8|162082.8|28
1652148050000|2022-05-10 02:00:50|162219.5|162089.5|162226.4|162096.4|162237.8|162107.8|162211.2|162081.2|31
1652148060000|2022-05-10 02:01:00|162229.4|162099.4|162220|162090|162231.8|162101.8|162216.2|162086.2|29
1652148070000|2022-05-10 02:01:10|162219.2|162089.2|162216.5|162086.5|162220.4|162090.4|162215.5|162085.5|30
1652148080000|2022-05-10 02:01:20|162216|162086|162218.3|162088.3|162218.3|162088.3|162214.5|162084.5|18
1652148090000|2022-05-10 02:01:30|162218|162088|162222|162092|162229.2|162099.2|162213|162083|24
1652148100000|2022-05-10 02:01:40|162225.3|162095.3|162219.4|162089.4|162227.1|162097.1|162206.4|162076.4|33
1652148110000|2022-05-10 02:01:50|162209.9|162079.9|162217.4|162087.4|162256.1|162091.5|162209.9|162035|22
1652148120000|2022-05-10 02:02:00|162218.4|162088.4|162217.2|162087.2|162219.5|162089.5|162208.5|162078.5|25
1652148130000|2022-05-10 02:02:10|162217.9|162087.9|162216.4|162086.4|162220|162090|162216|162086|13
1652148140000|2022-05-10 02:02:20|162219.3|162089.3|162160.9|162030.9|162221.6|162091.6|162160.8|162030.8|15
1652148150000|2022-05-10 02:02:30|162162.2|162032.2|162155.8|162025.8|162162.2|162032.2|162155.8|162025.8|23
1652148160000|2022-05-10 02:02:40|162154|162024|162160.2|162030.2|162162.4|162032.4|162150.9|162020.9|25
1652148170000|2022-05-10 02:02:50|162159.6|162029.6|162159|162029|162159.6|162029.6|162152.7|162022.7|17
1652148180000|2022-05-10 02:03:00|162159.2|162029.2|162161.7|162031.7|162166.3|162036.3|162157.8|162027.8|25
1652148190000|2022-05-10 02:03:10|162162.3|162032.3|162162.5|162032.5|162167.1|162037.1|162161|162031|19
1652148200000|2022-05-10 02:03:20|162162.7|162032.7|162160.4|162030.4|162164.6|162034.6|162159.5|162029.5|23
1652148210000|2022-05-10 02:03:30|162162.7|162032.7|162162.7|162032.7|162163.7|162033.7|162161.3|162031.3|16
1652148220000|2022-05-10 02:03:40|162163.5|162033.5|162162.1|162032.1|162163.5|162033.5|162160.7|162030.7|19
1652148230000|2022-05-10 02:03:50|162161.6|162031.6|162160.7|162030.7|162165.8|162035.8|162156.8|162026.8|18
1652148240000|2022-05-10 02:04:00|162160.4|162030.4|162160.6|162030.6|162196.4|162035.4|162158.8|161996.4|21
1652148250000|2022-05-10 02:04:10|162159.9|162029.9|162161.6|162031.6|162163.1|162033.1|162159.6|162029.6|19
1652148260000|2022-05-10 02:04:20|162161.8|162031.8|162165|162035|162165.5|162035.5|162161.8|162031.8|20
1652148270000|2022-05-10 02:04:30|162164.8|162034.8|162163.3|162033.3|162165|162035|162162.7|162032.7|20
1652148280000|2022-05-10 02:04:40|162163.2|162033.2|162161.4|162031.4|162163.4|162033.4|162152.5|162022.5|21
1652148290000|2022-05-10 02:04:50|162161.9|162031.9|162161.4|162031.4|162163.2|162033.2|162160.7|162030.7|6
1652148300000|2022-05-10 02:05:00|162152|162022|162160.9|162030.9|162202|162031.9|162149.1|161984.3|18
1652148310000|2022-05-10 02:05:10|162165.2|162035.2|162162.7|162032.7|162208|162035.2|162159.4|161981.5|16
1652148320000|2022-05-10 02:05:20|162163.4|162033.4|162162.8|162032.8|162168.6|162038.6|162153.2|162023.2|23
1652148330000|2022-05-10 02:05:30|162162.7|162032.7|162167|162037|162167.8|162037.8|162153|162023|19
1652148340000|2022-05-10 02:05:40|162161.1|162031.1|162222.9|162092.9|162227.7|162097.7|162161.1|162031.1|29
1652148350000|2022-05-10 02:05:50|162223.4|162093.4|162226.7|162096.7|162228.4|162098.4|162220.7|162090.7|29
1652148360000|2022-05-10 02:06:00|162226.6|162096.6|162226.6|162096.6|162228.9|162098.9|162225.8|162095.8|21
1652148370000|2022-05-10 02:06:10|162226.7|162096.7|162226.2|162096.2|162229.1|162099.1|162222.8|162092.8|29
1652148380000|2022-05-10 02:06:20|162229.4|162099.4|162221.1|162091.1|162229.5|162099.5|162217.7|162087.7|27
1652148390000|2022-05-10 02:06:30|162221.3|162091.3|162212.5|162082.5|162227.8|162097.8|162212.5|162082.5|28
1652148400000|2022-05-10 02:06:40|162213.3|162083.3|162220.1|162090.1|162257.8|162092.2|162213.3|162045.7|29
1652148410000|2022-05-10 02:06:50|162220.7|162090.7|162220.3|162090.3|162226.8|162096.8|162217.2|162087.2|32
1652148420000|2022-05-10 02:07:00|162218.5|162088.5|162219.3|162089.3|162223.2|162093.2|162214.8|162084.8|26
1652148430000|2022-05-10 02:07:10|162219.5|162089.5|162219.8|162089.8|162257.1|162095|162214.9|162047.4|29
1652148440000|2022-05-10 02:07:20|162219.9|162089.9|162220.2|162090.2|162260.2|162098.7|162219.9|162053.9|34
1652148450000|2022-05-10 02:07:30|162223.2|162093.2|162220|162090|162226.8|162096.8|162217.7|162087.7|26
1652148460000|2022-05-10 02:07:40|162215.4|162085.4|162220|162090|162221.6|162091.6|162215.4|162085.4|23
1652148470000|2022-05-10 02:07:50|162220.2|162090.2|162271.2|162141.2|162313.9|162146.1|162219.6|162089.6|33
1652148480000|2022-05-10 02:08:00|162272|162142|162275.1|162145.1|162276.5|162146.5|162272|162142|35
1652148490000|2022-05-10 02:08:10|162274.1|162144.1|162272.8|162142.8|162282.2|162152.2|162272.8|162142.8|28
1652148500000|2022-05-10 02:08:20|162273.2|162143.2|162275.5|162145.5|162276.3|162146.3|162272.2|162142.2|30
1652148510000|2022-05-10 02:08:30|162275.3|162145.3|162275.7|162145.7|162275.7|162145.7|162271.7|162141.7|26
1652148520000|2022-05-10 02:08:40|162275.9|162145.9|162272.6|162142.6|162277.6|162147.6|162269|162139|30
1652148530000|2022-05-10 02:08:50|162272.2|162142.2|162271.3|162141.3|162308.7|162147.3|162264.5|162107.7|29
1652148540000|2022-05-10 02:09:00|162271.2|162141.2|162264.1|162134.1|162275|162145|162264.1|162134.1|22
1652148550000|2022-05-10 02:09:10|162264.8|162134.8|162217|162087|162264.8|162134.8|162214.9|162036.9|25
1652148560000|2022-05-10 02:09:20|162252.4|162050.6|162250.1|162047.1|162258.1|162087|162212.6|162031|19
1652148570000|2022-05-10 02:09:30|162215.2|162085.2|162209.1|162079.1|162272.2|162085.2|162189.5|162009.4|32
1652148580000|2022-05-10 02:09:40|162252.7|162037.8|162249.7|162044.5|162254.4|162081.2|162208.4|162036.5|20
1652148590000|2022-05-10 02:09:50|162212.1|162082.1|162157.6|162027.6|162252.8|162082.1|162157.2|162005.4|26
1652148600000|2022-05-10 02:10:00|162157.3|162027.3|162157.1|162027.1|162194.5|162028|162155.5|161987.2|19
1652148610000|2022-05-10 02:10:10|162157.3|162027.3|162158.5|162028.5|162198.9|162028.5|162157|161985.4|16
1652148620000|2022-05-10 02:10:20|162157.9|162027.9|162159.8|162029.8|162204|162029.8|162157.3|161978.4|12
1652148630000|2022-05-10 02:10:30|162159|162029|162157.7|162027.7|162194.6|162029|162156.3|161990.8|21
1652148640000|2022-05-10 02:10:40|162157.9|162027.9|162202.5|161978.2|162206.5|162031.8|162156.7|161973.1|28
1652148650000|2022-05-10 02:10:50|162202.8|161977.6|162159.1|162029.1|162205.7|162029.7|162157|161976.2|22
1652148660000|2022-05-10 02:11:00|162158.4|162028.4|162153.9|162023.9|162162.3|162032.3|162153.9|162023.9|27
1652148670000|2022-05-10 02:11:10|162155.4|162025.4|162155.6|162025.6|162155.6|162025.6|162150.1|162020.1|18
1652148680000|2022-05-10 02:11:20|162154.7|162024.7|162152|162022|162161.3|162031.3|162149.1|162019.1|29
1652148690000|2022-05-10 02:11:30|162151.7|162021.7|162150.8|162020.8|162157|162027|162149.2|162019.2|17
1652148700000|2022-05-10 02:11:40|162150.2|162020.2|162151.3|162021.3|162153.4|162023.4|162149.6|162019.6|17
1652148710000|2022-05-10 02:11:50|162151.8|162021.8|162150.2|162020.2|162152.3|162022.3|162147.2|162017.2|17
1652148720000|2022-05-10 02:12:00|162151|162021|162158|162028|162158.3|162028.3|162149.1|162019.1|18
1652148730000|2022-05-10 02:12:10|162158.3|162028.3|162152.6|162022.6|162158.3|162028.3|162151.5|162021.5|16
1652148740000|2022-05-10 02:12:20|162152.9|162022.9|162149.9|162019.9|162155.7|162025.7|162149|162019|15
1652148750000|2022-05-10 02:12:30|162149.7|162019.7|162150.8|162020.8|162151.2|162021.2|162148.2|162018.2|13
1652148760000|2022-05-10 02:12:40|162151.8|162021.8|162157.5|162027.5|162157.5|162027.5|162148.5|162018.5|16
1652148770000|2022-05-10 02:12:50|162155.3|162025.3|162146.2|162016.2|162155.4|162025.4|162133.9|162003.9|22
1652148780000|2022-05-10 02:13:00|162145.8|162015.8|162145.6|162015.6|162147.6|162017.6|162141.3|162011.3|18
1652148790000|2022-05-10 02:13:10|162146.1|162016.1|162144.1|162014.1|162147.4|162017.4|162139.6|162009.6|15
1652148800000|2022-05-10 02:13:20|162144.4|162014.4|162146.1|162016.1|162146.9|162016.9|162141.8|162011.8|10
1652148810000|2022-05-10 02:13:30|162145.9|162015.9|162149.5|162019.5|162149.5|162019.5|162140|162010|10
1652148820000|2022-05-10 02:13:40|162149|162019|162144.8|162014.8|162151.4|162021.4|162142.5|162012.5|13
1652148830000|2022-05-10 02:13:50|162150|162020|162144.6|162014.6|162150.2|162020.2|162144.2|162014.2|11
1652148840000|2022-05-10 02:14:00|162142.3|162012.3|162150.4|162020.4|162150.4|162020.4|162139.3|162009.3|23
1652148850000|2022-05-10 02:14:10|162149.5|162019.5|162138.2|162008.2|162149.5|162019.5|162129.8|161999.8|19
1652148860000|2022-05-10 02:14:20|162141.9|162011.9|162140.9|162010.9|162145.6|162015.6|162134.3|162004.3|18
1652148870000|2022-05-10 02:14:30|162140.6|162010.6|162145.7|162015.7|162146|162016|162140.6|162010.6|10
1652148880000|2022-05-10 02:14:40|162146.1|162016.1|162147.7|162017.7|162148.7|162018.7|162140.2|162010.2|11
1652148890000|2022-05-10 02:14:50|162149.1|162019.1|162146.7|162016.7|162175.9|162019.1|162126.2|161974.1|14
1652148900000|2022-05-10 02:15:00|162154.6|162024.6|162133.3|162003.3|162154.9|162024.9|162131.7|162001.7|15
1652148910000|2022-05-10 02:15:10|162134.9|162004.9|162136.4|162006.4|162141.6|162011.6|162134.8|162004.8|21
1652148920000|2022-05-10 02:15:20|162136.5|162006.5|162200.4|162070.4|162246.3|162076.5|162131.9|162001.9|34
1652148930000|2022-05-10 02:15:30|162201|162071|162233.7|162030.9|162242.5|162071|162194|162012.6|36
1652148940000|2022-05-10 02:15:40|162235.1|162032|162241.1|162035|162245.7|162042.7|162235.1|162029.2|33
1652148950000|2022-05-10 02:15:50|162241.3|162035.6|162244.8|162037.6|162249.1|162077.5|162205|162031.4|29
1652148960000|2022-05-10 02:16:00|162245.6|162036.1|162202.4|162072.4|162248.3|162083.9|162201.4|162030|27
1652148970000|2022-05-10 02:16:10|162199.2|162069.2|162190.9|162060.9|162245.6|162075.2|162190.6|162033.7|22
1652148980000|2022-05-10 02:16:20|162194.4|162064.4|162235|162022.2|162239.8|162064.4|162190.3|162021.8|35
1652148990000|2022-05-10 02:16:30|162230.6|162025.1|162240.4|162033.9|162242.4|162065.6|162191.1|162021.9|34
1652149000000|2022-05-10 02:16:40|162240.6|162034.2|162296.9|162064.3|162297.2|162096.7|162221.6|162030.3|33
1652149010000|2022-05-10 02:16:50|162300.7|162060.5|162290.7|162069.6|162301.5|162110.8|162240.8|162060.5|36
1652149020000|2022-05-10 02:17:00|162288.1|162069.5|162291.5|162066.9|162295.7|162077.9|162275.5|162063.9|36
1652149030000|2022-05-10 02:17:10|162291.6|162065.5|162281.5|162073.9|162298.7|162073.9|162280.7|162060.4|35
1652149040000|2022-05-10 02:17:20|162283.3|162073.1|162279.2|162066.6|162292.6|162110.6|162238.7|162059.8|37
1652149050000|2022-05-10 02:17:30|162274.8|162069.2|162273|162070.5|162288.9|162070.5|162272.3|162059.5|33
1652149060000|2022-05-10 02:17:40|162236.7|162106.7|162284.3|162034.9|162293.2|162106.7|162223.6|162030.2|34
1652149070000|2022-05-10 02:17:50|162234.1|162104.1|162230|162100|162280.6|162106.2|162228.9|162049|34
1652149080000|2022-05-10 02:18:00|162232.6|162102.6|162249.9|162005.9|162295.8|162104.7|162209.5|161983.9|39
1652149090000|2022-05-10 02:18:10|162248|162011.7|162242.5|161990.3|162253.5|162015.3|162230.1|161990.3|32
1652149100000|2022-05-10 02:18:20|162241.3|161992.2|162234.8|162012.6|162247.1|162012.6|162233.8|161992.2|29
1652149110000|2022-05-10 02:18:30|162235.7|162011.5|162191.1|162061.1|162240|162062.6|162181.9|162009|26
1652149120000|2022-05-10 02:18:40|162218.4|162011.7|162222.2|161994.7|162240.3|162058.9|162179.3|161975.7|31
1652149130000|2022-05-10 02:18:50|162236.9|161991.2|162237.2|161971|162242.8|161995.1|162222.2|161966.7|29
1652149140000|2022-05-10 02:19:00|162234.4|161978.2|162187.2|161964.9|162234.4|162010.3|162140.3|161944|36
1652149150000|2022-05-10 02:19:10|162180.2|161957.7|162131.3|162001.3|162184.6|162004.5|162129.4|161956.3|34
1652149160000|2022-05-10 02:19:20|162170.6|161964.5|162166.4|161961.1|162182.4|161999.6|162128.9|161954.5|28
1652149170000|2022-05-10 02:19:30|162166.3|161961.5|162171.9|161951|162171.9|161995.1|162125.1|161951|15
1652149180000|2022-05-10 02:19:40|162158.6|161948.7|162182.1|161950.7|162185.9|161957.1|162158.6|161946.2|11
1652149190000|2022-05-10 02:19:50|162180.1|161955.7|162143.1|162013.1|162180.1|162013.1|162131.1|161955.7|12
1652149200000|2022-05-10 02:20:00|162142.8|162012.8|162174.7|161967.5|162180.6|162012.8|162124|161933|33
1652149210000|2022-05-10 02:20:10|162171|161970.8|162153.8|162023.8|162180.4|162026.6|162133.5|161969.8|24
1652149220000|2022-05-10 02:20:20|162153.9|162023.9|162192.3|161983.7|162192.3|162023.9|162151.8|161983.7|18
1652149230000|2022-05-10 02:20:30|162152|162022|162143.1|162013.1|162178.4|162025.5|162139.9|161978|25
1652149240000|2022-05-10 02:20:40|162143.3|162013.3|162141.7|162011.7|162145.4|162015.4|162132.8|162002.8|23
1652149250000|2022-05-10 02:20:50|162128|161998|162133|162003|162134.2|162004.2|162126.7|161996.7|19
1652149260000|2022-05-10 02:21:00|162132.8|162002.8|162133.7|162003.7|162134.5|162004.5|162126.2|161996.2|13
1652149270000|2022-05-10 02:21:10|162133.6|162003.6|162123.4|161993.4|162157.7|162011.8|162117.1|161956.7|12
1652149280000|2022-05-10 02:21:20|162126.5|161996.5|162188.1|161982.5|162188.1|162009.7|162126.5|161953.5|27
1652149290000|2022-05-10 02:21:30|162178.4|161956.9|162133|162003|162178.4|162005.4|162097.7|161956.9|30
1652149300000|2022-05-10 02:21:40|162171.3|161971.3|162134.8|162004.8|162171.3|162008.1|162131.5|161971.3|22
1652149310000|2022-05-10 02:21:50|162134.7|162004.7|162137.4|162007.4|162138.5|162008.5|162134.7|162004.7|22
1652149320000|2022-05-10 02:22:00|162138.8|162008.8|162134.3|162004.3|162139.3|162009.3|162132.2|162002.2|14
1652149330000|2022-05-10 02:22:10|162129.9|161999.9|162132.3|162002.3|162190.6|162016.5|162123.7|161952.2|19
1652149340000|2022-05-10 02:22:20|162135.6|162005.6|162135.8|162005.8|162198.9|162017.3|162126|161957.4|23
1652149350000|2022-05-10 02:22:30|162137.1|162007.1|162142.6|162012.6|162198.5|162019.3|162124.9|161966.2|27
1652149360000|2022-05-10 02:22:40|162140.1|162010.1|162190.2|161987.8|162190.2|162023.9|162139.2|161986.9|28
1652149370000|2022-05-10 02:22:50|162154.1|162024.1|162138.4|162008.4|162154.1|162024.1|162135.4|162005.4|24
1652149380000|2022-05-10 02:23:00|162139.6|162009.6|162136.4|162006.4|162144.9|162014.9|162135.2|162005.2|33
1652149390000|2022-05-10 02:23:10|162137.7|162007.7|162133.4|162003.4|162141.5|162011.5|162133.4|162003.4|28
1652149400000|2022-05-10 02:23:20|162133.5|162003.5|162147.6|162017.6|162172|162017.8|162133.5|161970.4|28
1652149410000|2022-05-10 02:23:30|162145.1|162015.1|162236.3|161991.1|162252.6|162044.6|162142.7|161981.1|39
1652149420000|2022-05-10 02:23:40|162248.6|161986.7|162228.2|162010.2|162250|162025|162225.1|161986.7|38
1652149430000|2022-05-10 02:23:50|162231.5|162007.6|162240|162022.9|162241.6|162065|162195|162006.6|35
1652149440000|2022-05-10 02:24:00|162240.7|162022.2|162237.8|162016.5|162244|162022.2|162234.9|162010.4|33
1652149450000|2022-05-10 02:24:10|162237.9|162016.9|162191.7|162061.7|162239.6|162073.3|162191.7|162013.3|38
1652149460000|2022-05-10 02:24:20|162197.4|162067.4|162195.5|162065.5|162199.8|162069.8|162193.7|162063.7|24
1652149470000|2022-05-10 02:24:30|162199.8|162069.8|162192.9|162062.9|162199.8|162069.8|162187.5|162057.5|32
1652149480000|2022-05-10 02:24:40|162192.6|162062.6|162202.9|162072.9|162202.9|162072.9|162189.5|162059.5|31
1652149490000|2022-05-10 02:24:50|162200.2|162070.2|162195.1|162065.1|162200.7|162070.7|162195.1|162065.1|32
1652149500000|2022-05-10 02:25:00|162195|162065|162190.5|162060.5|162228.3|162071.2|162183.2|162027.1|27
1652149510000|2022-05-10 02:25:10|162190.1|162060.1|162209.8|162079.8|162239.6|162079.8|162187.5|162038.2|33
1652149520000|2022-05-10 02:25:20|162209.5|162079.5|162285.4|162070.6|162300.9|162098.6|162208.4|162047.6|38
1652149530000|2022-05-10 02:25:30|162286.9|162069.8|162248.7|162014.6|162296.5|162069.8|162240.4|162005.6|40
1652149540000|2022-05-10 02:25:40|162243.3|162021.8|162246.9|162030.5|162260|162038.2|162241|162017.3|38
1652149550000|2022-05-10 02:25:50|162248.4|162032.3|162218.5|162016.7|162250.5|162054.8|162183.6|162011.1|36
1652149560000|2022-05-10 02:26:00|162217.3|162017.1|162220.3|162017.6|162227.6|162056.5|162160.6|162005|37
1652149570000|2022-05-10 02:26:10|162223.1|162015.2|162214.7|162010|162225.5|162053.1|162182.3|162009.1|33
1652149580000|2022-05-10 02:26:20|162214.9|162009.8|162169|162039|162221.7|162045.6|162166.4|162009.8|31
1652149590000|2022-05-10 02:26:30|162173|162043|162184.7|162054.7|162184.7|162054.7|162173|162043|37
1652149600000|2022-05-10 02:26:40|162185.7|162055.7|162184|162054|162228.1|162061.4|162184|162021.6|37
1652149610000|2022-05-10 02:26:50|162185.7|162055.7|162163.9|162033.9|162208.2|162059.1|162153.7|162001.5|37
1652149620000|2022-05-10 02:27:00|162161.2|162031.2|162162.5|162032.5|162202.5|162035.6|162157.9|161997.5|35
1652149630000|2022-05-10 02:27:10|162161.9|162031.9|162131.1|162001.1|162166.6|162036.6|162128.6|161998.6|38
1652149640000|2022-05-10 02:27:20|162131.7|162001.7|162122|161992|162138|162008|162113.6|161983.6|31
1652149650000|2022-05-10 02:27:30|162125|161995|162110|161980|162125|161995|162109.8|161979.8|30
1652149660000|2022-05-10 02:27:40|162111.2|161981.2|162122.4|161992.4|162124.5|161994.5|162109|161979|26
1652149670000|2022-05-10 02:27:50|162122.3|161992.3|162070.2|161940.2|162123.3|161993.3|162070.2|161940.2|30
1652149680000|2022-05-10 02:28:00|161990.7|161860.7|161971.3|161749.5|162023.3|161861.8|161966.2|161735.9|40
1652149690000|2022-05-10 02:28:10|161969.4|161755.8|161961.9|161761.5|161996.4|161800.2|161927.2|161742.3|40
1652149700000|2022-05-10 02:28:20|161927.1|161797.1|161893.4|161680.4|161962.8|161797.1|161887.9|161665|40
1652149710000|2022-05-10 02:28:30|161885.5|161685.4|161845.1|161615.8|161902.8|161685.4|161834.8|161607.2|39
1652149720000|2022-05-10 02:28:40|161843.3|161614.6|161829.6|161625.1|161856.2|161665|161793.9|161600.5|38
1652149730000|2022-05-10 02:28:50|161830.7|161626.7|161786.3|161549.5|161832.3|161662.4|161750.6|161532.6|38
1652149740000|2022-05-10 02:29:00|161795.2|161543.3|161762.8|161632.8|161795.2|161640.7|161743.5|161543.3|40
1652149750000|2022-05-10 02:29:10|161759.9|161629.9|161843.9|161638|161853.9|161675.7|161756.4|161576.2|36
1652149760000|2022-05-10 02:29:20|161806.5|161676.5|161858.4|161634.2|161864.6|161677.3|161806.3|161614.5|36
1652149770000|2022-05-10 02:29:30|161843.1|161638.3|161839.4|161625.6|161853.7|161673.3|161802.4|161622.6|30
1652149780000|2022-05-10 02:29:40|161839|161625.7|161773.4|161570.8|161843.2|161648.7|161736.9|161552.8|35
1652149790000|2022-05-10 02:29:50|161782|161560.5|161774.8|161569.2|161787.8|161574.6|161772.7|161558.9|29
1652149800000|2022-05-10 02:30:00|161775.2|161569.5|161788.2|161578|161788.2|161609.7|161736.3|161562.3|34
1652149810000|2022-05-10 02:30:10|161790.4|161574.7|161744.9|161614.9|161792.9|161616.3|161741|161570.4|28
1652149820000|2022-05-10 02:30:20|161740.4|161610.4|161846.5|161566.4|161846.5|161618.7|161739.5|161566.4|22
1652149830000|2022-05-10 02:30:30|161807.2|161601.5|161746|161616|161834.9|161620.4|161746|161572.6|35
1652149840000|2022-05-10 02:30:40|161749.4|161619.4|161785.1|161582.2|161818.7|161619.4|161746|161558.3|33
1652149850000|2022-05-10 02:30:50|161783.9|161583.3|161745.7|161615.7|161819.8|161619.5|161745.7|161538.6|26
1652149860000|2022-05-10 02:31:00|161814.3|161550|161736.9|161606.9|161814.3|161630.6|161736.9|161550|33
1652149870000|2022-05-10 02:31:10|161740.2|161610.2|161777.2|161567.4|161791.2|161610.2|161739.1|161560.1|33
1652149880000|2022-05-10 02:31:20|161776.9|161567.6|161775.8|161572.4|161787.2|161577.3|161775.8|161560.5|27
1652149890000|2022-05-10 02:31:30|161775.7|161572.3|161801.9|161555.8|161801.9|161609.4|161736.4|161555.8|27
1652149900000|2022-05-10 02:31:40|161823.9|161536.2|161773|161560.2|161823.9|161613.5|161732.6|161536.2|30
1652149910000|2022-05-10 02:31:50|161774.3|161561.9|161771.1|161561.6|161779.9|161600.9|161730.2|161555.5|21
1652149920000|2022-05-10 02:32:00|161768.7|161565.8|161733.8|161603.8|161782.1|161603.8|161716.8|161561.4|26
1652149930000|2022-05-10 02:32:10|161734.3|161604.3|161779.9|161565.5|161824.7|161605.9|161721.2|161548.4|28
1652149940000|2022-05-10 02:32:20|161777.6|161564.4|161779.8|161557.5|161791.8|161569|161769.1|161551.4|20
1652149950000|2022-05-10 02:32:30|161737|161607|161789.3|161585.8|161816|161623.7|161737|161557.7|25
1652149960000|2022-05-10 02:32:40|161812.2|161561.4|161736.7|161606.7|161812.2|161606.7|161735.2|161555|27
1652149970000|2022-05-10 02:32:50|161735.5|161605.5|161775.3|161557.3|161778.5|161605.5|161727|161555.6|31
1652149980000|2022-05-10 02:33:00|161773.6|161561.3|161807.6|161578.5|161824.3|161589.7|161773.6|161561.3|39
1652149990000|2022-05-10 02:33:10|161814.3|161571.5|161867.9|161625.6|161872.7|161640|161802|161571.4|34
1652150000000|2022-05-10 02:33:20|161860.5|161627.5|161848.9|161631.1|161869.6|161638.2|161847.3|161619.7|24
1652150010000|2022-05-10 02:33:30|161862.6|161618.1|161864.8|161620.8|161872.5|161635.1|161850.7|161614|14
1652150020000|2022-05-10 02:33:40|161854.1|161628.1|161849.8|161630.2|161873.7|161672.4|161802.4|161607.6|22
1652150030000|2022-05-10 02:33:50|161846.4|161632.3|161849|161626.6|161864.5|161677|161805.6|161617.7|27
1652150040000|2022-05-10 02:34:00|161846.6|161627.5|161848.7|161634.3|161852.7|161672.2|161801.2|161626.8|26
1652150050000|2022-05-10 02:34:10|161843.5|161637.7|161804|161674|161849|161674|161798|161626.7|25
1652150060000|2022-05-10 02:34:20|161805.1|161675.1|161856.3|161650.1|161867.2|161694.2|161798|161644.8|23
1652150070000|2022-05-10 02:34:30|161863.5|161651|161926.1|161685.1|161928.5|161733.7|161859.1|161637.7|39
1652150080000|2022-05-10 02:34:40|161916.9|161695.9|161912.5|161695.4|161920.6|161700|161899.8|161687.5|36
1652150090000|2022-05-10 02:34:50|161911.8|161695.3|161902.5|161688.5|161919.7|161697.5|161895.2|161684.7|36
1652150100000|2022-05-10 02:35:00|161902.3|161689.5|161854.5|161636.7|161908.5|161730.8|161841.4|161612.1|34
1652150110000|2022-05-10 02:35:10|161848.3|161642.9|161842.1|161625.3|161867.2|161686.9|161816.9|161620.8|39
1652150120000|2022-05-10 02:35:20|161842|161625.2|161840.5|161626.2|161843.5|161630.9|161831.9|161621.2|35
1652150130000|2022-05-10 02:35:30|161841|161626.7|161802.6|161672.6|161852.9|161679.3|161802.6|161626.7|22
1652150140000|2022-05-10 02:35:40|161802.2|161672.2|161805.8|161675.8|161816.2|161686.2|161800.6|161670.6|25
1652150150000|2022-05-10 02:35:50|161805.6|161675.6|161806.1|161676.1|161810.1|161680.1|161795.5|161665.5|34
1652150160000|2022-05-10 02:36:00|161806.8|161676.8|161846.5|161622.6|161848.3|161676.8|161763.8|161577.6|40
1652150170000|2022-05-10 02:36:10|161840.7|161625.4|161843.6|161618.2|161856.9|161670|161797.3|161613.2|33
1652150180000|2022-05-10 02:36:20|161837|161623.1|161841.8|161622|161850.1|161627.5|161815.8|161596.6|30
1652150190000|2022-05-10 02:36:30|161838.1|161622.3|161789.5|161659.5|161845.2|161665.6|161788.1|161620.4|34
1652150200000|2022-05-10 02:36:40|161788.8|161658.8|161802.1|161672.1|161812.8|161682.8|161788.8|161658.8|20
1652150210000|2022-05-10 02:36:50|161801.1|161671.1|161796.5|161666.5|161801.1|161671.1|161796.5|161666.5|2
1652150220000|2022-05-10 02:37:00|161799.8|161669.8|161847.1|161623.4|161880.8|161689.5|161799.8|161601.9|30
1652150230000|2022-05-10 02:37:10|161836.5|161627.5|161868.5|161634.1|161868.9|161677.1|161801|161621.1|25
1652150240000|2022-05-10 02:37:20|161870.9|161636.8|161895.8|161692.8|161912.4|161737|161853.9|161636.8|38
1652150250000|2022-05-10 02:37:30|161896.2|161693.8|161904.6|161693|161906.3|161734.9|161858.3|161687.2|36
1652150260000|2022-05-10 02:37:40|161861.6|161731.6|161896.7|161692.9|161916.7|161731.6|161856.6|161684.7|39
1652150270000|2022-05-10 02:37:50|161899.3|161689.1|161846.4|161624.7|161901.3|161693.7|161807.5|161606.1|35
1652150280000|2022-05-10 02:38:00|161844.9|161637.3|161860.6|161648.1|161891.4|161691.1|161819.4|161630.9|38
1652150290000|2022-05-10 02:38:10|161860|161647.9|161814.6|161684.6|161869.5|161685.1|161801.9|161628.7|30
1652150300000|2022-05-10 02:38:20|161812.4|161682.4|161843|161642.7|161854.2|161683|161806.4|161631.3|25
1652150310000|2022-05-10 02:38:30|161808.1|161678.1|161849.7|161632.7|161851.5|161678.1|161806.6|161626|24
1652150320000|2022-05-10 02:38:40|161842.7|161639.9|161776.9|161567.5|161848.3|161672.5|161733.7|161552.7|33
1652150330000|2022-05-10 02:38:50|161774.8|161567.1|161773.4|161559.4|161782|161600.5|161730.5|161551.8|28
1652150340000|2022-05-10 02:39:00|161778.1|161557.2|161722.4|161501.7|161779.7|161568.9|161671.1|161494.1|32
1652150350000|2022-05-10 02:39:10|161717.7|161513.9|161657.7|161430.5|161724.5|161541.4|161639.5|161412.5|37
1652150360000|2022-05-10 02:39:20|161610.3|161480.3|161653.5|161438.1|161673.4|161487.8|161604.2|161424.3|29
1652150370000|2022-05-10 02:39:30|161651.3|161444.3|161648.5|161441|161657|161481|161604.9|161420.6|31
1652150380000|2022-05-10 02:39:40|161657.1|161434.9|161733.4|161489.6|161733.4|161540.6|161627|161423.7|38
1652150390000|2022-05-10 02:39:50|161716.4|161509.9|161664.7|161439.8|161717.8|161544.6|161620.5|161425.3|35
1652150400000|2022-05-10 02:40:00|161645.8|161442.6|161726|161491.6|161731.6|161532.9|161603.8|161432.5|35
1652150410000|2022-05-10 02:40:10|161742|161476.8|161722.6|161478.6|161747.1|161515.5|161693.8|161468.6|40
1652150420000|2022-05-10 02:40:20|161706.7|161487.4|161704.8|161481.1|161740.1|161488|161700|161463.2|36
1652150430000|2022-05-10 02:40:30|161708.5|161478.1|161724.1|161489.6|161731.3|161537.2|161667.2|161474.2|33
1652150440000|2022-05-10 02:40:40|161724|161490.4|161726.2|161485.9|161726.2|161498.3|161713|161481.4|17
1652150450000|2022-05-10 02:40:50|161731.8|161485.7|161727.8|161483.7|161731.8|161491.8|161717|161483|21
1652150460000|2022-05-10 02:41:00|161716.1|161490|161721.9|161483.4|161736.7|161501|161703.4|161478.5|20
1652150470000|2022-05-10 02:41:10|161733.3|161485.3|161723.4|161489.1|161733.3|161490.9|161715.7|161481.7|24
1652150480000|2022-05-10 02:41:20|161723.3|161489.8|161667.5|161537.5|161724.4|161537.5|161661.3|161488.6|20
1652150490000|2022-05-10 02:41:30|161661.1|161531.1|161674.4|161544.4|161674.4|161544.4|161660.8|161530.8|18
1652150500000|2022-05-10 02:41:40|161673.1|161543.1|161675.3|161545.3|161677.8|161547.8|161665.5|161535.5|18
1652150510000|2022-05-10 02:41:50|161675.9|161545.9|161671.6|161541.6|161677.9|161547.9|161671.3|161541.3|18
1652150520000|2022-05-10 02:42:00|161673.5|161543.5|161773.6|161571.9|161792.2|161602|161671.4|161541.4|26
1652150530000|2022-05-10 02:42:10|161781.7|161567.5|161672.5|161542.5|161786|161581.3|161672.1|161494.5|35
1652150540000|2022-05-10 02:42:20|161672.7|161542.7|161672.9|161542.9|161722.7|161545|161667.7|161497|15
1652150550000|2022-05-10 02:42:30|161672.5|161542.5|161676.3|161546.3|161718.6|161547.4|161672.4|161508.2|19
1652150560000|2022-05-10 02:42:40|161676.1|161546.1|161676.2|161546.2|161717.5|161554.2|161663.2|161507.4|18
1652150570000|2022-05-10 02:42:50|161679|161549|161670|161540|161717.8|161550|161669.2|161507|17
1652150580000|2022-05-10 02:43:00|161667.3|161537.3|161678.4|161548.4|161732.6|161550.2|161655.7|161485.8|10
1652150590000|2022-05-10 02:43:10|161676.4|161546.4|161682.8|161552.8|161727.1|161555.7|161676.4|161501.1|26
1652150600000|2022-05-10 02:43:20|161681.5|161551.5|161690.8|161560.8|161743|161575.8|161681.5|161519.7|28
1652150610000|2022-05-10 02:43:30|161691.2|161561.2|161695.3|161565.3|161699.7|161569.7|161691.2|161561.2|12
1652150620000|2022-05-10 02:43:40|161695.7|161565.7|161705.2|161575.2|161738.2|161577.8|161695.6|161532|17
1652150630000|2022-05-10 02:43:50|161704.8|161574.8|161696.1|161566.1|161704.8|161574.8|161689.2|161559.2|14
1652150640000|2022-05-10 02:44:00|161691|161561|161705.5|161575.5|161741.9|161575.5|161684|161516|25
1652150650000|2022-05-10 02:44:10|161705.7|161575.7|161698.6|161568.6|161706.4|161576.4|161698.6|161568.6|14
1652150660000|2022-05-10 02:44:20|161698.3|161568.3|161687.1|161557.1|161722.3|161568.3|161681.3|161512.2|19
1652150670000|2022-05-10 02:44:30|161687|161557|161726.8|161515.5|161726.8|161558|161680.8|161514|8
1652150680000|2022-05-10 02:44:40|161727.8|161515.1|161677.4|161547.4|161727.8|161552.5|161675.1|161515.1|20
1652150690000|2022-05-10 02:44:50|161680.5|161550.5|161680.7|161550.7|161717.8|161595|161680.5|161550.5|12
1652150700000|2022-05-10 02:45:00|161684.8|161554.8|161703.5|161573.5|161708.8|161578.8|161676.1|161546.1|18
1652150710000|2022-05-10 02:45:10|161728.3|161598.3|161705.1|161575.1|161750.3|161598.3|161687.6|161523.8|21
1652150720000|2022-05-10 02:45:20|161703.1|161573.1|161699.1|161569.1|161703.8|161573.8|161698.5|161568.5|22
1652150730000|2022-05-10 02:45:30|161698.9|161568.9|161703.7|161573.7|161705.5|161575.5|161698.9|161568.9|13
1652150740000|2022-05-10 02:45:40|161702.6|161572.6|161700|161570|161710.4|161580.4|161698.6|161568.6|15
1652150750000|2022-05-10 02:45:50|161695.5|161565.5|161737.5|161607.5|161737.5|161607.5|161695.5|161565.5|15
1652150760000|2022-05-10 02:46:00|161712.7|161582.7|161667.2|161537.2|161712.7|161582.7|161658.2|161494.6|31
1652150770000|2022-05-10 02:46:10|161665.8|161535.8|161669.6|161539.6|161669.9|161539.9|161659.3|161529.3|34
1652150780000|2022-05-10 02:46:20|161668.8|161538.8|161665.9|161535.9|161672.2|161542.2|161663.4|161533.4|28
1652150790000|2022-05-10 02:46:30|161666|161536|161664.4|161534.4|161675.2|161545.2|161662.2|161532.2|31
1652150800000|2022-05-10 02:46:40|161665.4|161535.4|161664|161534|161685.9|161555.9|161660.5|161530.5|27
1652150810000|2022-05-10 02:46:50|161667.7|161537.7|161673.3|161543.3|161682.8|161552.8|161665.1|161535.1|35
1652150820000|2022-05-10 02:47:00|161673.5|161543.5|161668.8|161538.8|161680.6|161550.6|161667.2|161537.2|35
1652150830000|2022-05-10 02:47:10|161670.3|161540.3|161675.4|161545.4|161677.1|161547.1|161669.8|161539.8|30
1652150840000|2022-05-10 02:47:20|161673|161543|161678.2|161548.2|161678.9|161548.9|161670.6|161540.6|19
1652150850000|2022-05-10 02:47:30|161677.9|161547.9|161675.9|161545.9|161677.9|161547.9|161671.4|161541.4|21
1652150860000|2022-05-10 02:47:40|161676.3|161546.3|161706.3|161500.4|161706.3|161550.2|161668.9|161500.4|18
1652150870000|2022-05-10 02:47:50|161706.8|161505|161706.7|161490.2|161711|161540.4|161666.8|161488.7|20
1652150880000|2022-05-10 02:48:00|161662.9|161532.9|161664.5|161534.5|161704|161538|161660.5|161497.1|18
1652150890000|2022-05-10 02:48:10|161664.9|161534.9|161670.9|161540.9|161705.1|161543.7|161664.1|161494.7|23
1652150900000|2022-05-10 02:48:20|161667.5|161537.5|161675.9|161545.9|161675.9|161545.9|161667.2|161537.2|27
1652150910000|2022-05-10 02:48:30|161674.7|161544.7|161666.2|161536.2|161675.7|161545.7|161665.7|161535.7|27
1652150920000|2022-05-10 02:48:40|161668.1|161538.1|161671.5|161541.5|161671.5|161541.5|161659.8|161529.8|27
1652150930000|2022-05-10 02:48:50|161666|161536|161689.1|161559.1|161689.1|161559.1|161661.9|161531.9|34
1652150940000|2022-05-10 02:49:00|161690.5|161560.5|161686.5|161556.5|161693|161563|161683.6|161553.6|36
1652150950000|2022-05-10 02:49:10|161686.7|161556.7|161683.2|161553.2|161687.4|161557.4|161682.2|161552.2|32
1652150960000|2022-05-10 02:49:20|161686.9|161556.9|161691.6|161561.6|161692.2|161562.2|161682.6|161552.6|29
1652150970000|2022-05-10 02:49:30|161691.7|161561.7|161693.6|161563.6|161697.4|161567.4|161684.2|161554.2|37
1652150980000|2022-05-10 02:49:40|161694.7|161564.7|161686.7|161556.7|161699.7|161569.7|161686.7|161556.7|39
1652150990000|2022-05-10 02:49:50|161691.5|161561.5|161677.7|161547.7|161695.7|161565.7|161677.2|161547.2|32
1652151000000|2022-05-10 02:50:00|161678.7|161548.7|161686|161556|161693.9|161563.9|161678.4|161548.4|31
1652151010000|2022-05-10 02:50:10|161684.9|161554.9|161684.5|161554.5|161687.4|161557.4|161683.2|161553.2|33
1652151020000|2022-05-10 02:50:20|161684.7|161554.7|161686.8|161556.8|161688.7|161558.7|161683.3|161553.3|27
1652151030000|2022-05-10 02:50:30|161688.3|161558.3|161718.4|161588.4|161719|161589|161687.9|161557.9|25
1652151040000|2022-05-10 02:50:40|161720.2|161590.2|161711.1|161581.1|161720.2|161590.2|161709.9|161579.9|13
1652151050000|2022-05-10 02:50:50|161688.7|161598.7|161714.5|161584.5|161714.6|161599.9|161688.1|161581.3|10
1652151060000|2022-05-10 02:51:00|161713.2|161583.2|161721.4|161591.4|161721.4|161591.4|161713.2|161583.2|18
1652151070000|2022-05-10 02:51:10|161722.1|161592.1|161718.3|161588.3|161722.5|161592.5|161717.6|161587.6|19
1652151080000|2022-05-10 02:51:20|161719.4|161589.4|161726.4|161596.4|161726.4|161607.4|161694.5|161587.3|9
1652151090000|2022-05-10 02:51:30|161718|161588|161720.4|161590.4|161720.4|161590.4|161716.6|161586.6|15
1652151100000|2022-05-10 02:51:40|161719.9|161589.9|161719.9|161589.9|161721.4|161591.4|161717.9|161587.9|17
1652151110000|2022-05-10 02:51:50|161720.5|161590.5|161719.4|161589.4|161720.6|161590.6|161717.1|161587.1|22
1652151120000|2022-05-10 02:52:00|161719|161589|161713.5|161583.5|161719|161589|161713.4|161583.4|8
1652151130000|2022-05-10 02:52:10|161715.1|161585.1|161721.1|161591.1|161721.1|161591.1|161713.6|161583.6|10
1652151140000|2022-05-10 02:52:20|161720.4|161590.4|161704.8|161614.8|161723.9|161614.8|161704.8|161579.3|10
1652151150000|2022-05-10 02:52:30|161704.3|161614.3|161703.9|161613.9|161705|161615|161698.6|161608.6|14
1652151160000|2022-05-10 02:52:40|161705|161615|161699.8|161609.8|161705|161615|161699.8|161609.8|14
1652151170000|2022-05-10 02:52:50|161700.6|161610.6|161703.7|161613.7|161705|161615|161700.6|161610.6|10
1652151180000|2022-05-10 02:53:00|161701.7|161611.7|161717.8|161587.8|161720.4|161611.7|161701.1|161571.1|37
1652151190000|2022-05-10 02:53:10|161717.1|161587.1|161708|161578|161717.1|161587.1|161707.7|161577.7|34
1652151200000|2022-05-10 02:53:20|161707.9|161577.9|161703.8|161573.8|161712.6|161582.6|161703.8|161573.8|27
1652151210000|2022-05-10 02:53:30|161704.3|161574.3|161709.7|161579.7|161714.3|161584.3|161701.9|161571.9|34
1652151220000|2022-05-10 02:53:40|161707.5|161577.5|161707.8|161577.8|161714.5|161584.5|161702.6|161572.6|38
1652151230000|2022-05-10 02:53:50|161707.9|161577.9|161705.3|161575.3|161712.5|161582.5|161704.6|161574.6|35
1652151240000|2022-05-10 02:54:00|161705.4|161575.4|161700.9|161570.9|161711.2|161581.2|161698.9|161568.9|30
1652151250000|2022-05-10 02:54:10|161708.8|161578.8|161664|161534|161708.8|161578.8|161658.1|161528.1|39
1652151260000|2022-05-10 02:54:20|161664.2|161534.2|161660.7|161530.7|161667.5|161537.5|161657.9|161527.9|31
1652151270000|2022-05-10 02:54:30|161660.8|161530.8|161667.9|161537.9|161667.9|161537.9|161656|161526|28
1652151280000|2022-05-10 02:54:40|161668|161538|161653.4|161523.4|161668|161538|161650.5|161520.5|20
1652151290000|2022-05-10 02:54:50|161653.3|161523.3|161622.7|161532.7|161653.3|161532.9|161622.2|161519.9|11
1652151300000|2022-05-10 02:55:00|161623.5|161533.5|161652.2|161522.2|161652.2|161535.3|161623.5|161515.9|24
1652151310000|2022-05-10 02:55:10|161652.9|161522.9|161653.1|161523.1|161656.1|161526.1|161651.1|161521.1|22
1652151320000|2022-05-10 02:55:20|161652.8|161522.8|161656.8|161526.8|161656.8|161526.8|161649.8|161519.8|22
1652151330000|2022-05-10 02:55:30|161656.7|161526.7|161692.8|161481.5|161692.8|161529.6|161651|161481.5|27
1652151340000|2022-05-10 02:55:40|161652.7|161522.7|161678.4|161548.4|161681.1|161551.1|161652.7|161522.7|33
1652151350000|2022-05-10 02:55:50|161674.6|161544.6|161671.1|161541.1|161674.9|161544.9|161667.6|161537.6|33
1652151360000|2022-05-10 02:56:00|161669.1|161539.1|161664.2|161534.2|161670.2|161540.2|161663.2|161533.2|31
1652151370000|2022-05-10 02:56:10|161664.8|161534.8|161659.3|161529.3|161666.4|161536.4|161658.3|161528.3|33
1652151380000|2022-05-10 02:56:20|161657.1|161527.1|161657.4|161527.4|161662|161532|161653|161523|29
1652151390000|2022-05-10 02:56:30|161657.2|161527.2|161655.6|161525.6|161657.2|161527.2|161649.6|161519.6|28
1652151400000|2022-05-10 02:56:40|161655.7|161525.7|161654.3|161524.3|161660|161530|161653.6|161523.6|28
1652151410000|2022-05-10 02:56:50|161654.6|161524.6|161654|161524|161659.6|161529.6|161653.5|161523.5|31
1652151420000|2022-05-10 02:57:00|161653.5|161523.5|161658.5|161528.5|161666.2|161536.2|161648.1|161518.1|27
1652151430000|2022-05-10 02:57:10|161665.8|161535.8|161646.1|161516.1|161669.2|161539.2|161646.1|161516.1|25
1652151440000|2022-05-10 02:57:20|161647.1|161517.1|161648.6|161518.6|161655.4|161525.4|161646.9|161516.9|25
1652151450000|2022-05-10 02:57:30|161653.1|161523.1|161650.1|161520.1|161656.4|161526.4|161650.1|161520.1|10
1652151460000|2022-05-10 02:57:40|161649.9|161519.9|161621.7|161491.7|161649.9|161519.9|161609.1|161479.1|37
1652151470000|2022-05-10 02:57:50|161620|161490|161620.2|161490.2|161621.3|161491.3|161617.4|161487.4|36
1652151480000|2022-05-10 02:58:00|161619.8|161489.8|161610.2|161480.2|161621.5|161491.5|161610.2|161480.2|33
1652151490000|2022-05-10 02:58:10|161610.5|161480.5|161614|161484|161620.2|161490.2|161610.3|161480.3|26
1652151500000|2022-05-10 02:58:20|161616.2|161486.2|161612.1|161482.1|161617.5|161487.5|161605.5|161475.5|36
1652151510000|2022-05-10 02:58:30|161616|161486|161613.4|161483.4|161616.4|161486.4|161609.9|161479.9|35
1652151520000|2022-05-10 02:58:40|161610.7|161480.7|161616|161486|161623.7|161493.7|161610.7|161480.7|34
1652151530000|2022-05-10 02:58:50|161616.7|161486.7|161611.9|161481.9|161621.9|161491.9|161611.1|161481.1|32
1652151540000|2022-05-10 02:59:00|161611.6|161481.6|161611.7|161481.7|161613.4|161483.4|161607.2|161477.2|32
1652151550000|2022-05-10 02:59:10|161611.1|161481.1|161613|161483|161615.4|161485.4|161610.7|161480.7|32
1652151560000|2022-05-10 02:59:20|161612.8|161482.8|161608.9|161478.9|161614.5|161484.5|161605.6|161475.6|22
1652151570000|2022-05-10 02:59:30|161605.3|161475.3|161612.1|161482.1|161615|161485|161605.3|161475.3|28
1652151580000|2022-05-10 02:59:40|161614.9|161484.9|161592.3|161462.3|161617|161487|161590.5|161460.5|25
1652151590000|2022-05-10 02:59:50|161597|161467|161592.4|161462.4|161597|161467|161590.3|161460.3|18
1652151600000|2022-05-10 03:00:00|161591.8|161461.8|161587|161457|161594.4|161464.4|161583.4|161453.4|13
1652151610000|2022-05-10 03:00:10|161586.9|161456.9|161591.7|161461.7|161593.9|161463.9|161586.9|161456.9|14
1652151620000|2022-05-10 03:00:20|161598.4|161468.4|161598.4|161468.4|161598.4|161468.4|161577.7|161447.7|14
1652151630000|2022-05-10 03:00:30|161598|161468|161579.5|161449.5|161601.3|161471.3|161579.5|161449.5|17
1652151640000|2022-05-10 03:00:40|161584.9|161454.9|161581.5|161451.5|161587.4|161457.4|161579.1|161449.1|14
1652151650000|2022-05-10 03:00:50|161585.1|161455.1|161587|161457|161587.4|161457.4|161579.6|161449.6|9
1652151660000|2022-05-10 03:01:00|161585.4|161455.4|161587.9|161457.9|161594.3|161464.3|161583.6|161453.6|18
1652151670000|2022-05-10 03:01:10|161581.8|161451.8|161604.3|161474.3|161615.4|161485.4|161581.8|161451.8|31
1652151680000|2022-05-10 03:01:20|161604.2|161474.2|161607.9|161477.9|161607.9|161477.9|161596.3|161466.3|32
1652151690000|2022-05-10 03:01:30|161611.6|161481.6|161605.3|161475.3|161613.5|161483.5|161605.3|161475.3|35
1652151700000|2022-05-10 03:01:40|161605.6|161475.6|161615.7|161485.7|161621.4|161491.4|161605.4|161475.4|36
1652151710000|2022-05-10 03:01:50|161606.1|161476.1|161610.1|161480.1|161617.7|161487.7|161602.8|161472.8|36
1652151720000|2022-05-10 03:02:00|161603.2|161473.2|161614.9|161484.9|161620.1|161490.1|161600.7|161470.7|37
1652151730000|2022-05-10 03:02:10|161617|161487|161613.2|161483.2|161617.1|161487.1|161604.3|161474.3|35
1652151740000|2022-05-10 03:02:20|161612.4|161482.4|161609.3|161479.3|161612.4|161482.4|161602|161472|29
1652151750000|2022-05-10 03:02:30|161609.2|161479.2|161606.5|161476.5|161610.5|161480.5|161603.6|161473.6|18
1652151760000|2022-05-10 03:02:40|161605.8|161475.8|161589.1|161459.1|161605.8|161475.8|161583.3|161453.3|27
1652151770000|2022-05-10 03:02:50|161593.4|161463.4|161591.9|161461.9|161594.3|161464.3|161591|161461|22
1652151780000|2022-05-10 03:03:00|161595.5|161465.5|161621.2|161491.2|161625.6|161495.6|161593.7|161463.7|29
1652151790000|2022-05-10 03:03:10|161623|161493|161623.5|161493.5|161625.2|161495.2|161619.4|161489.4|26
1652151800000|2022-05-10 03:03:20|161623.3|161493.3|161618.8|161488.8|161626.6|161496.6|161618.8|161488.8|16
1652151810000|2022-05-10 03:03:30|161618.2|161488.2|161622.7|161492.7|161633.7|161503.7|161603.4|161473.4|11
1652151820000|2022-05-10 03:03:40|161609.2|161479.2|161620.3|161490.3|161621.7|161491.7|161609.2|161479.2|23
1652151830000|2022-05-10 03:03:50|161617.8|161487.8|161618.1|161488.1|161620.5|161490.5|161607.3|161477.3|27
1652151840000|2022-05-10 03:04:00|161617.8|161487.8|161594.1|161464.1|161621.3|161491.3|161566.4|161461.1|25
1652151850000|2022-05-10 03:04:10|161599.4|161469.4|161594.4|161464.4|161599.4|161471|161561|161448.5|15
1652151860000|2022-05-10 03:04:20|161592.9|161462.9|161595.5|161465.5|161596.7|161466.7|161590.6|161460.6|18
1652151870000|2022-05-10 03:04:30|161594.8|161464.8|161593.7|161463.7|161596.8|161466.8|161593.7|161463.7|6
1652151880000|2022-05-10 03:04:40|161591|161461|161597|161467|161600.4|161470.4|161591|161461|18
1652151890000|2022-05-10 03:04:50|161593.3|161463.3|161582.3|161452.3|161624.6|161470.9|161581.7|161418|12
1652151900000|2022-05-10 03:05:00|161561.6|161471.6|161594.6|161464.6|161594.6|161471.6|161561.6|161454|11
1652151910000|2022-05-10 03:05:10|161593|161463|161592.6|161462.6|161596.4|161466.4|161591.3|161461.3|18
1652151920000|2022-05-10 03:05:20|161592.8|161462.8|161583.1|161453.1|161594.2|161464.2|161578.4|161448.4|21
1652151930000|2022-05-10 03:05:30|161582.2|161452.2|161604.9|161474.9|161605.5|161475.5|161582.2|161452.2|27
1652151940000|2022-05-10 03:05:40|161610.8|161480.8|161606.2|161476.2|161616.4|161486.4|161602.3|161472.3|22
1652151950000|2022-05-10 03:05:50|161610.5|161480.5|161609.1|161479.1|161613.7|161483.7|161607.4|161477.4|27
1652151960000|2022-05-10 03:06:00|161608.7|161478.7|161598.1|161468.1|161609.2|161479.2|161593.9|161463.9|27
1652151970000|2022-05-10 03:06:10|161597.3|161467.3|161595.9|161465.9|161598.9|161468.9|161587.1|161457.1|16
1652151980000|2022-05-10 03:06:20|161597.6|161467.6|161599.4|161469.4|161600.7|161470.7|161590.6|161460.6|25
1652151990000|2022-05-10 03:06:30|161598.7|161468.7|161600|161470|161605.4|161475.4|161592.8|161462.8|25
1652152000000|2022-05-10 03:06:40|161599.7|161469.7|161607.6|161477.6|161608.2|161478.2|161590|161460|30
1652152010000|2022-05-10 03:06:50|161609.5|161479.5|161601|161471|161610.4|161480.4|161594.1|161464.1|28
1652152020000|2022-05-10 03:07:00|161600.8|161470.8|161583|161453|161600.8|161470.8|161583|161453|27
1652152030000|2022-05-10 03:07:10|161579.6|161449.6|161570.2|161440.2|161579.6|161449.6|161568|161438|29
1652152040000|2022-05-10 03:07:20|161571|161441|161580.5|161450.5|161580.5|161450.5|161570.4|161440.4|24
1652152050000|2022-05-10 03:07:30|161579.6|161449.6|161572.3|161442.3|161580.3|161450.3|161570.6|161440.6|23
1652152060000|2022-05-10 03:07:40|161556.8|161426.8|161526.4|161396.4|161556.8|161426.8|161526.4|161396.4|35
1652152070000|2022-05-10 03:07:50|161527|161397|161524.4|161394.4|161533.4|161403.4|161524.4|161394.4|29
1652152080000|2022-05-10 03:08:00|161528.4|161398.4|161528.5|161398.5|161534.2|161404.2|161525.9|161395.9|34
1652152090000|2022-05-10 03:08:10|161529.1|161399.1|161529.8|161399.8|161539.8|161409.8|161528.7|161398.7|29
1652152100000|2022-05-10 03:08:20|161530|161400|161531.9|161401.9|161542.2|161412.2|161528.2|161398.2|21
1652152110000|2022-05-10 03:08:30|161533.1|161403.1|161543|161413|161548.4|161418.4|161524.8|161394.8|36
1652152120000|2022-05-10 03:08:40|161545.1|161415.1|161545.6|161415.6|161554.8|161424.8|161543.5|161413.5|28
1652152130000|2022-05-10 03:08:50|161547|161417|161557.1|161427.1|161557.1|161427.1|161546.4|161416.4|22
1652152140000|2022-05-10 03:09:00|161557.7|161427.7|161546.6|161416.6|161561.5|161431.5|161544.7|161414.7|31
1652152150000|2022-05-10 03:09:10|161546.8|161416.8|161555.7|161425.7|161555.7|161425.7|161546.1|161416.1|20
1652152160000|2022-05-10 03:09:20|161553.2|161423.2|161534.9|161404.9|161553.2|161423.2|161534.9|161404.9|29
1652152170000|2022-05-10 03:09:30|161531.7|161401.7|161539.2|161409.2|161560.3|161430.3|161531.7|161401.7|28
1652152180000|2022-05-10 03:09:40|161539.7|161409.7|161544|161414|161544|161414|161537.5|161407.5|27
1652152190000|2022-05-10 03:09:50|161544.1|161414.1|161537.6|161407.6|161544.6|161414.6|161535.6|161405.6|18
1652152200000|2022-05-10 03:10:00|161536.3|161406.3|161516.8|161386.8|161536.3|161406.3|161512|161382|14
1652152210000|2022-05-10 03:10:10|161518.2|161388.2|161522.3|161392.3|161522.7|161392.7|161515.2|161385.2|15
1652152220000|2022-05-10 03:10:20|161520.3|161390.3|161522.5|161392.5|161522.8|161392.8|161517.4|161387.4|13
1652152230000|2022-05-10 03:10:30|161522.6|161392.6|161517.5|161387.5|161522.6|161392.6|161517.5|161387.5|9
1652152240000|2022-05-10 03:10:40|161514|161384|161518.8|161388.8|161519|161389|161510|161380|14
1652152250000|2022-05-10 03:10:50|161522.5|161392.5|161515.3|161385.3|161528.1|161398.1|161515.3|161385.3|13
1652152260000|2022-05-10 03:11:00|161514.7|161384.7|161516.9|161386.9|161521.4|161391.4|161514|161384|17
1652152270000|2022-05-10 03:11:10|161515.4|161385.4|161519.6|161389.6|161526|161396|161515.4|161385.4|11
1652152280000|2022-05-10 03:11:20|161519|161389|161521.8|161391.8|161525.9|161395.9|161517.6|161387.6|13
1652152290000|2022-05-10 03:11:30|161523.4|161393.4|161546.6|161416.6|161547.1|161417.1|161523.4|161393.4|20
1652152300000|2022-05-10 03:11:40|161538|161408|161539.3|161409.3|161545.2|161415.2|161530|161400|10
1652152310000|2022-05-10 03:11:50|161539.4|161409.4|161533|161403|161540.4|161410.4|161531.6|161401.6|8
1652152320000|2022-05-10 03:12:00|161538.2|161408.2|161527.1|161397.1|161538.2|161408.2|161525.5|161395.5|25
1652152330000|2022-05-10 03:12:10|161527.4|161397.4|161535.3|161405.3|161537.4|161407.4|161526.3|161396.3|25
1652152340000|2022-05-10 03:12:20|161539|161409|161534.3|161404.3|161539.5|161409.5|161533.1|161403.1|25
1652152350000|2022-05-10 03:12:30|161534.2|161404.2|161536.5|161406.5|161539|161409|161532.7|161402.7|18
1652152360000|2022-05-10 03:12:40|161533.8|161403.8|161542.3|161412.3|161548.2|161418.2|161533.2|161403.2|25
1652152370000|2022-05-10 03:12:50|161547.8|161417.8|161557.3|161427.3|161558.4|161428.4|161541.8|161411.8|31
1652152380000|2022-05-10 03:13:00|161558.7|161428.7|161547.5|161417.5|161558.9|161428.9|161545.7|161415.7|32
1652152390000|2022-05-10 03:13:10|161547.7|161417.7|161544.7|161414.7|161548.6|161418.6|161540.4|161410.4|25
1652152400000|2022-05-10 03:13:20|161542.9|161412.9|161545.4|161415.4|161548.2|161418.2|161532|161402|24
1652152410000|2022-05-10 03:13:30|161549.7|161419.7|161543.8|161413.8|161549.7|161419.7|161535|161405|21
1652152420000|2022-05-10 03:13:40|161544.8|161414.8|161548.3|161418.3|161548.7|161418.7|161543|161413|21
1652152430000|2022-05-10 03:13:50|161549.1|161419.1|161564|161434|161565.7|161435.7|161549.1|161419.1|30
1652152440000|2022-05-10 03:14:00|161561.4|161431.4|161562.3|161432.3|161564.9|161434.9|161558.1|161428.1|25
1652152450000|2022-05-10 03:14:10|161563|161433|161561.3|161431.3|161564.8|161434.8|161558.4|161428.4|28
1652152460000|2022-05-10 03:14:20|161560.9|161430.9|161553.2|161423.2|161561|161431|161544.1|161414.1|35
1652152470000|2022-05-10 03:14:30|161550.3|161420.3|161552.3|161422.3|161554.2|161424.2|161543.9|161413.9|24
1652152480000|2022-05-10 03:14:40|161551.3|161421.3|161550.9|161420.9|161555.1|161425.1|161548|161418|11
1652152490000|2022-05-10 03:14:50|161553.9|161423.9|161548.9|161418.9|161557.7|161427.7|161545.6|161415.6|24
1652152500000|2022-05-10 03:15:00|161552.9|161422.9|161551.4|161421.4|161560.1|161430.1|161548.8|161418.8|27
1652152510000|2022-05-10 03:15:10|161552.4|161422.4|161550.1|161420.1|161552.4|161422.4|161544.7|161414.7|28
1652152520000|2022-05-10 03:15:20|161547.1|161417.1|161543.4|161413.4|161548.1|161418.1|161539.5|161409.5|18
1652152530000|2022-05-10 03:15:30|161545.4|161415.4|161546.7|161416.7|161549|161419|161544|161414|22
1652152540000|2022-05-10 03:15:40|161548.9|161418.9|161545.5|161415.5|161549.8|161419.8|161543.3|161413.3|19
1652152550000|2022-05-10 03:15:50|161545.6|161415.6|161530.4|161400.4|161547.5|161417.5|161529.1|161399.1|21
1652152560000|2022-05-10 03:16:00|161528.9|161398.9|161539.7|161409.7|161540|161410|161528.9|161398.9|28
1652152570000|2022-05-10 03:16:10|161541.1|161411.1|161537.2|161407.2|161541.2|161411.2|161536.7|161406.7|18
1652152580000|2022-05-10 03:16:20|161537.6|161407.6|161542.5|161412.5|161544.9|161414.9|161537.6|161407.6|14
1652152590000|2022-05-10 03:16:30|161538|161408|161536.9|161406.9|161542.5|161412.5|161536.9|161406.9|12
1652152600000|2022-05-10 03:16:40|161536.3|161406.3|161548.8|161418.8|161550.4|161420.4|161530.4|161400.4|32
1652152610000|2022-05-10 03:16:50|161544.9|161414.9|161553.4|161423.4|161556.9|161426.9|161543.2|161413.2|25
1652152620000|2022-05-10 03:17:00|161557.6|161427.6|161555.6|161425.6|161567.2|161437.2|161543.7|161413.7|28
1652152630000|2022-05-10 03:17:10|161554.1|161424.1|161552.4|161422.4|161554.7|161424.7|161549.1|161419.1|26
1652152640000|2022-05-10 03:17:20|161551.8|161421.8|161561.1|161431.1|161562.6|161432.6|161548.5|161418.5|33
1652152650000|2022-05-10 03:17:30|161560.9|161430.9|161564.1|161434.1|161565.4|161435.4|161557.4|161427.4|30
1652152660000|2022-05-10 03:17:40|161564|161434|161558.8|161428.8|161569.8|161439.8|161557|161427|30
1652152670000|2022-05-10 03:17:50|161561.9|161431.9|161562.4|161432.4|161576.6|161446.6|161555.5|161425.5|32
1652152680000|2022-05-10 03:18:00|161563|161433|161595.9|161465.9|161597.5|161467.5|161561.2|161431.2|29
1652152690000|2022-05-10 03:18:10|161605.5|161475.5|161621.3|161491.3|161626.9|161496.9|161600.2|161470.2|33
1652152700000|2022-05-10 03:18:20|161621.2|161491.2|161623.2|161493.2|161624.4|161494.4|161617.6|161487.6|36
1652152710000|2022-05-10 03:18:30|161624.4|161494.4|161617.3|161487.3|161625.9|161495.9|161613.5|161483.5|31
1652152720000|2022-05-10 03:18:40|161616.8|161486.8|161566.2|161436.2|161627.4|161497.4|161535.4|161414.6|27
1652152730000|2022-05-10 03:18:50|161552.6|161422.6|161534.3|161404.3|161558|161428|161523.4|161393.4|22
1652152740000|2022-05-10 03:19:00|161514.2|161424.2|161543.2|161413.2|161544.7|161424.2|161514.2|161406.7|34
1652152750000|2022-05-10 03:19:10|161541.5|161411.5|161539|161409|161542.6|161412.6|161535.2|161405.2|35
1652152760000|2022-05-10 03:19:20|161538.9|161408.9|161538.6|161408.6|161540.3|161410.3|161534.2|161404.2|29
1652152770000|2022-05-10 03:19:30|161538.8|161408.8|161554|161424|161555.2|161425.2|161538.8|161408.8|34
1652152780000|2022-05-10 03:19:40|161553.9|161423.9|161516.1|161426.1|161554.9|161429.2|161516.1|161407|26
1652152790000|2022-05-10 03:19:50|161515.2|161425.2|161532.3|161402.3|161532.7|161426.1|161513.3|161402.3|24
1652152800000|2022-05-10 03:20:00|161532|161402|161515|161425|161533.2|161430.6|161511.6|161402|26
1652152810000|2022-05-10 03:20:10|161515.3|161425.3|161522.8|161432.8|161523.6|161433.6|161515.3|161425.3|24
1652152820000|2022-05-10 03:20:20|161522.9|161432.9|161527.2|161437.2|161548.2|161442.4|161520.9|161415.1|34
1652152830000|2022-05-10 03:20:30|161526|161436|161532.5|161442.5|161533.7|161443.7|161524.2|161434.2|24
1652152840000|2022-05-10 03:20:40|161532.2|161442.2|161552.4|161422.4|161552.4|161445.8|161519.1|161409.8|31
1652152850000|2022-05-10 03:20:50|161557.5|161427.5|161655.8|161525.8|161665.7|161535.7|161557.5|161427.5|37
1652152860000|2022-05-10 03:21:00|161657.7|161527.7|161650.7|161520.7|161658.5|161528.5|161648.2|161518.2|35
1652152870000|2022-05-10 03:21:10|161655.1|161525.1|161654.9|161524.9|161657.8|161527.8|161652.1|161522.1|32
1652152880000|2022-05-10 03:21:20|161653.3|161523.3|161650.5|161520.5|161658.3|161528.3|161650.2|161520.2|32
1652152890000|2022-05-10 03:21:30|161650.4|161520.4|161652.5|161522.5|161652.5|161522.5|161649.3|161519.3|30
1652152900000|2022-05-10 03:21:40|161652.4|161522.4|161649.9|161519.9|161653.7|161523.7|161649.9|161519.9|25
1652152910000|2022-05-10 03:21:50|161649.5|161519.5|161623.7|161533.7|161649.8|161536.9|161623.4|161511.3|29
1652152920000|2022-05-10 03:22:00|161623.8|161533.8|161646.2|161516.2|161647.4|161535.6|161623.7|161512.1|34
1652152930000|2022-05-10 03:22:10|161647.4|161517.4|161666.2|161576.2|161691.2|161576.5|161646.5|161516.5|34
1652152940000|2022-05-10 03:22:20|161676|161546|161693.1|161603.1|161717.2|161609.7|161676|161546|39
1652152950000|2022-05-10 03:22:30|161692.7|161602.7|161696.2|161566.2|161713.4|161602.8|161684.5|161560.4|36
1652152960000|2022-05-10 03:22:40|161695.1|161565.1|161694.1|161564.1|161695.6|161565.6|161692.6|161562.6|37
1652152970000|2022-05-10 03:22:50|161693.5|161563.5|161698.7|161568.7|161698.7|161568.7|161691.4|161561.4|38
1652152980000|2022-05-10 03:23:00|161698.2|161568.2|161704.5|161574.5|161706.8|161576.8|161687.4|161557.4|36
1652152990000|2022-05-10 03:23:10|161706.2|161576.2|161689.1|161559.1|161706.2|161576.2|161688.3|161558.3|35
1652153000000|2022-05-10 03:23:20|161689.8|161559.8|161688.7|161558.7|161694.5|161564.5|161685.8|161555.8|35
1652153010000|2022-05-10 03:23:30|161688.8|161558.8|161684.9|161554.9|161689|161559|161684.3|161554.3|25
1652153020000|2022-05-10 03:23:40|161685.1|161555.1|161693.7|161563.7|161697.8|161567.8|161685.1|161555.1|34
1652153030000|2022-05-10 03:23:50|161694|161564|161695.8|161565.8|161699.3|161569.3|161694|161564|28
1652153040000|2022-05-10 03:24:00|161696.1|161566.1|161690.9|161560.9|161701.4|161571.4|161688.9|161558.9|32
1652153050000|2022-05-10 03:24:10|161690.8|161560.8|161691.8|161561.8|161700.8|161570.8|161687.4|161557.4|28
1652153060000|2022-05-10 03:24:20|161691.5|161561.5|161695.8|161565.8|161697.6|161567.6|161687.4|161557.4|28
1652153070000|2022-05-10 03:24:30|161690.5|161560.5|161686.4|161556.4|161692.4|161562.4|161679.8|161549.8|29
1652153080000|2022-05-10 03:24:40|161693.5|161563.5|161692.1|161562.1|161726|161563.5|161682.8|161516.5|36
1652153090000|2022-05-10 03:24:50|161685.2|161555.2|161688.9|161558.9|161691.4|161561.4|161683.6|161553.6|33
1652153100000|2022-05-10 03:25:00|161688.6|161558.6|161690.6|161560.6|161691.5|161561.5|161680.9|161550.9|27
1652153110000|2022-05-10 03:25:10|161690.9|161560.9|161688.6|161558.6|161690.9|161560.9|161678.3|161548.3|27
1652153120000|2022-05-10 03:25:20|161688.5|161558.5|161689.8|161559.8|161690.5|161560.5|161681.5|161551.5|29
1652153130000|2022-05-10 03:25:30|161689.9|161559.9|161678.3|161548.3|161770|161561.5|161677.9|161482|32
1652153140000|2022-05-10 03:25:40|161676.7|161546.7|161698.1|161568.1|161699.1|161569.1|161671.2|161541.2|34
1652153150000|2022-05-10 03:25:50|161687.2|161557.2|161700.1|161570.1|161701.4|161571.4|161687.2|161557.2|27
1652153160000|2022-05-10 03:26:00|161700.3|161570.3|161687|161557|161700.3|161570.3|161682|161552|27
1652153170000|2022-05-10 03:26:10|161687.3|161557.3|161679.2|161549.2|161724.7|161570.4|161673.4|161523.4|33
1652153180000|2022-05-10 03:26:20|161681.3|161551.3|161679.7|161549.7|161691.1|161561.1|161679.4|161549.4|27
1652153190000|2022-05-10 03:26:30|161688|161558|161693.7|161563.7|161693.8|161563.8|161679.5|161549.5|31
1652153200000|2022-05-10 03:26:40|161692.6|161562.6|161691.6|161561.6|161694.4|161564.4|161690.5|161560.5|29
1652153210000|2022-05-10 03:26:50|161691.8|161561.8|161690.7|161560.7|161691.8|161561.8|161689.5|161559.5|23
1652153220000|2022-05-10 03:27:00|161690.5|161560.5|161692|161562|161692|161562|161679|161549|36
1652153230000|2022-05-10 03:27:10|161691.3|161561.3|161678|161548|161691.8|161561.8|161676.2|161546.2|34
1652153240000|2022-05-10 03:27:20|161678.3|161548.3|161675.3|161545.3|161680.5|161550.5|161674.2|161544.2|33
1652153250000|2022-05-10 03:27:30|161675.6|161545.6|161678.9|161548.9|161679.3|161549.3|161675.6|161545.6|25
1652153260000|2022-05-10 03:27:40|161679.1|161549.1|161668.5|161538.5|161679.8|161549.8|161667.3|161537.3|33
1652153270000|2022-05-10 03:27:50|161669|161539|161678.7|161548.7|161680.9|161550.9|161668.4|161538.4|30
1652153280000|2022-05-10 03:28:00|161678.9|161548.9|161685.5|161555.5|161686.6|161556.6|161678.8|161548.8|31
1652153290000|2022-05-10 03:28:10|161685.1|161555.1|161682.7|161552.7|161685.1|161555.1|161681.9|161551.9|31
1652153300000|2022-05-10 03:28:20|161682.6|161552.6|161677.8|161547.8|161683.4|161553.4|161677.8|161547.8|27
1652153310000|2022-05-10 03:28:30|161677.7|161547.7|161693.2|161563.2|161693.9|161563.9|161674.3|161544.3|30
1652153320000|2022-05-10 03:28:40|161692.3|161562.3|161683.7|161553.7|161694.1|161564.1|161680.9|161550.9|34
1652153330000|2022-05-10 03:28:50|161683.4|161553.4|161683.7|161553.7|161694|161564|161682.7|161552.7|21
1652153340000|2022-05-10 03:29:00|161683.8|161553.8|161683.3|161553.3|161692.9|161562.9|161683.3|161553.3|26
1652153350000|2022-05-10 03:29:10|161682.8|161552.8|161684.1|161554.1|161690.1|161560.1|161677.3|161547.3|30
1652153360000|2022-05-10 03:29:20|161690.9|161560.9|161683|161553|161691.7|161561.7|161674.3|161544.3|28
1652153370000|2022-05-10 03:29:30|161684.3|161554.3|161687.8|161557.8|161695|161565|161680|161550|36
1652153380000|2022-05-10 03:29:40|161687.7|161557.7|161691.9|161561.9|161697.4|161567.4|161682|161552|33
1652153390000|2022-05-10 03:29:50|161684.1|161554.1|161688.5|161558.5|161688.5|161558.5|161680.1|161550.1|26
1652153400000|2022-05-10 03:30:00|161687.8|161557.8|161697.8|161567.8|161703.3|161573.3|161687.6|161557.6|34
1652153410000|2022-05-10 03:30:10|161696.8|161566.8|161699.2|161569.2|161704.2|161574.2|161695.4|161565.4|31
1652153420000|2022-05-10 03:30:20|161698.8|161568.8|161692.2|161562.2|161699.7|161569.7|161692.2|161562.2|30
1652153430000|2022-05-10 03:30:30|161692.1|161562.1|161687.7|161557.7|161695.2|161565.2|161687.1|161557.1|35
1652153440000|2022-05-10 03:30:40|161688.9|161558.9|161688.2|161558.2|161691.9|161561.9|161686.4|161556.4|32
1652153450000|2022-05-10 03:30:50|161687.3|161557.3|161690.1|161560.1|161690.2|161560.2|161686.2|161556.2|24
1652153460000|2022-05-10 03:31:00|161689.1|161559.1|161686.2|161556.2|161695.9|161565.9|161680.6|161550.6|38
1652153470000|2022-05-10 03:31:10|161685.4|161555.4|161684.7|161554.7|161687.6|161557.6|161677.9|161547.9|31
1652153480000|2022-05-10 03:31:20|161685.2|161555.2|161686.5|161556.5|161691.3|161561.3|161679.9|161549.9|28
1652153490000|2022-05-10 03:31:30|161687.2|161557.2|161678.3|161548.3|161687.3|161557.3|161678.3|161548.3|26
1652153500000|2022-05-10 03:31:40|161679.7|161549.7|161683.9|161553.9|161687.5|161557.5|161679.7|161549.7|31
1652153510000|2022-05-10 03:31:50|161684|161554|161679.4|161549.4|161722.6|161554|161676.9|161506.3|34
1652153520000|2022-05-10 03:32:00|161679.6|161549.6|161679.4|161549.4|161683.1|161553.1|161671.6|161541.6|33
1652153530000|2022-05-10 03:32:10|161679.3|161549.3|161678.7|161548.7|161685.1|161555.1|161678.7|161548.7|26
1652153540000|2022-05-10 03:32:20|161678.3|161548.3|161681.2|161551.2|161681.2|161551.2|161669.8|161539.8|29
1652153550000|2022-05-10 03:32:30|161681.6|161551.6|161677.7|161547.7|161682|161552|161676.2|161546.2|28
1652153560000|2022-05-10 03:32:40|161677.5|161547.5|161683.9|161553.9|161684.8|161554.8|161672.4|161542.4|31
1652153570000|2022-05-10 03:32:50|161682.4|161552.4|161682.4|161552.4|161688|161558|161678.1|161548.1|26
1652153580000|2022-05-10 03:33:00|161682.5|161552.5|161667.7|161537.7|161685.5|161555.5|161667.7|161537.7|30
1652153590000|2022-05-10 03:33:10|161674.7|161544.7|161677.5|161547.5|161678.8|161548.8|161667.7|161537.7|31
1652153600000|2022-05-10 03:33:20|161677.4|161547.4|161682.4|161552.4|161684.3|161554.3|161677.4|161547.4|29
1652153610000|2022-05-10 03:33:30|161682.9|161552.9|161685.3|161555.3|161695.3|161565.3|161680.4|161550.4|33
1652153620000|2022-05-10 03:33:40|161685.5|161555.5|161686.4|161556.4|161688.4|161558.4|161678.3|161548.3|28
1652153630000|2022-05-10 03:33:50|161687|161557|161684.7|161554.7|161691.3|161561.3|161675|161545|23
1652153640000|2022-05-10 03:34:00|161684.2|161554.2|161680.2|161550.2|161731.7|161562.7|161680.2|161512.7|29
1652153650000|2022-05-10 03:34:10|161686.7|161556.7|161686.9|161556.9|161716.6|161565.8|161675.4|161511.2|29
1652153660000|2022-05-10 03:34:20|161673.9|161543.9|161690.8|161560.8|161695.2|161565.2|161671.8|161541.8|33
1652153670000|2022-05-10 03:34:30|161691.1|161561.1|161678.3|161548.3|161694.1|161564.1|161673.7|161543.7|32
1652153680000|2022-05-10 03:34:40|161678.2|161548.2|161676.2|161546.2|161680.7|161550.7|161675.7|161545.7|31
1652153690000|2022-05-10 03:34:50|161676.5|161546.5|161674.8|161544.8|161687|161557|161672.7|161542.7|29
1652153700000|2022-05-10 03:35:00|161675.2|161545.2|161680.7|161550.7|161681.2|161551.2|161672.8|161542.8|25
1652153710000|2022-05-10 03:35:10|161680.6|161550.6|161680.1|161550.1|161683.2|161553.2|161669|161539|28
1652153720000|2022-05-10 03:35:20|161679.9|161549.9|161680.1|161550.1|161686.5|161556.5|161679|161549|27
1652153730000|2022-05-10 03:35:30|161680.2|161550.2|161685.5|161555.5|161686.9|161556.9|161675.8|161545.8|29
1652153740000|2022-05-10 03:35:40|161685.7|161555.7|161675.6|161545.6|161685.7|161555.7|161675.6|161545.6|27
1652153750000|2022-05-10 03:35:50|161676.3|161546.3|161686.3|161556.3|161686.5|161556.5|161670.8|161540.8|28
1652153760000|2022-05-10 03:36:00|161689.6|161559.6|161695.2|161565.2|161697.1|161567.1|161686.1|161556.1|32
1652153770000|2022-05-10 03:36:10|161693.8|161563.8|161696.9|161566.9|161696.9|161566.9|161690.5|161560.5|31
1652153780000|2022-05-10 03:36:20|161696.7|161566.7|161692.6|161562.6|161697.3|161567.3|161684.5|161554.5|31
1652153790000|2022-05-10 03:36:30|161693.4|161563.4|161687.5|161557.5|161693.9|161563.9|161685.4|161555.4|34
1652153800000|2022-05-10 03:36:40|161687.6|161557.6|161680.2|161550.2|161689.2|161559.2|161679.2|161549.2|26
1652153810000|2022-05-10 03:36:50|161679.9|161549.9|161676.6|161546.6|161702.7|161572.7|161676.6|161546.6|33
1652153820000|2022-05-10 03:37:00|161682.4|161552.4|161679.5|161549.5|161682.4|161552.4|161670.3|161540.3|28
1652153830000|2022-05-10 03:37:10|161679.1|161549.1|161674.4|161544.4|161680.6|161550.6|161674.4|161544.4|29
1652153840000|2022-05-10 03:37:20|161674.2|161544.2|161666.5|161536.5|161711.7|161544.5|161666.5|161497.3|36
1652153850000|2022-05-10 03:37:30|161668.8|161538.8|161664.3|161534.3|161704.8|161540.8|161664.3|161500.2|29
1652153860000|2022-05-10 03:37:40|161666.6|161536.6|161674.7|161544.7|161686|161556|161665.6|161535.6|33
1652153870000|2022-05-10 03:37:50|161675.2|161545.2|161672.1|161542.1|161680.3|161550.3|161672|161542|30
1652153880000|2022-05-10 03:38:00|161671.8|161541.8|161669.8|161539.8|161678.6|161548.6|161669.8|161539.8|26
1652153890000|2022-05-10 03:38:10|161669.7|161539.7|161660|161530|161669.8|161539.8|161648|161518|29
1652153900000|2022-05-10 03:38:20|161666.3|161536.3|161654.3|161524.3|161673.5|161543.5|161643.6|161513.6|26
1652153910000|2022-05-10 03:38:30|161638.6|161508.6|161645.7|161515.7|161654.2|161524.2|161638|161508|30
1652153920000|2022-05-10 03:38:40|161645.2|161515.2|161649.6|161519.6|161651.6|161521.6|161644.3|161514.3|26
1652153930000|2022-05-10 03:38:50|161648.9|161518.9|161647.4|161517.4|161650.1|161520.1|161638.9|161508.9|22
1652153940000|2022-05-10 03:39:00|161647.3|161517.3|161652.2|161522.2|161657.1|161527.1|161638.7|161508.7|25
1652153950000|2022-05-10 03:39:10|161664|161534|161645.7|161515.7|161666.7|161536.7|161644.4|161514.4|33
1652153960000|2022-05-10 03:39:20|161643.8|161513.8|161647.7|161517.7|161649.2|161519.2|161643.6|161513.6|23
1652153970000|2022-05-10 03:39:30|161645.9|161515.9|161686.3|161483.1|161694.3|161527.9|161645.9|161483.1|26
1652153980000|2022-05-10 03:39:40|161650.1|161520.1|161646.4|161516.4|161679.5|161528.5|161628.1|161476.7|30
1652153990000|2022-05-10 03:39:50|161646.8|161516.8|161644.9|161514.9|161649|161519|161643|161513|27
1652154000000|2022-05-10 03:40:00|161646|161516|161647|161517|161649.6|161519.6|161639|161509|24
1652154010000|2022-05-10 03:40:10|161647.2|161517.2|161650.6|161520.6|161655.2|161525.2|161641.1|161511.1|24
1652154020000|2022-05-10 03:40:20|161655.6|161525.6|161658.3|161528.3|161658.5|161528.5|161638.2|161508.2|27
1652154030000|2022-05-10 03:40:30|161658.6|161528.6|161646.2|161516.2|161659.9|161529.9|161644.9|161514.9|28
1652154040000|2022-05-10 03:40:40|161646.1|161516.1|161643.9|161513.9|161654.6|161524.6|161639.7|161509.7|23
1652154050000|2022-05-10 03:40:50|161644.3|161514.3|161656.9|161526.9|161656.9|161526.9|161642.5|161512.5|23
1652154060000|2022-05-10 03:41:00|161657.6|161527.6|161645.9|161515.9|161657.6|161527.6|161644.1|161514.1|19
1652154070000|2022-05-10 03:41:10|161640.6|161510.6|161652.7|161522.7|161659.2|161529.2|161640.6|161510.6|25
1652154080000|2022-05-10 03:41:20|161644.6|161514.6|161648.7|161518.7|161654.6|161524.6|161644.6|161514.6|28
1652154090000|2022-05-10 03:41:30|161654.8|161524.8|161665.6|161535.6|161670|161540|161654|161524|23
1652154100000|2022-05-10 03:41:40|161665.7|161535.7|161665.7|161535.7|161676.2|161546.2|161661.3|161531.3|27
1652154110000|2022-05-10 03:41:50|161666.3|161536.3|161668.6|161538.6|161675.5|161545.5|161660.9|161530.9|26
1652154120000|2022-05-10 03:42:00|161660.5|161530.5|161670.8|161540.8|161679.5|161549.5|161660.5|161530.5|25
1652154130000|2022-05-10 03:42:10|161673.1|161543.1|161674.1|161544.1|161677.1|161547.1|161666.9|161536.9|25
1652154140000|2022-05-10 03:42:20|161672.9|161542.9|161670.6|161540.6|161678|161548|161665.2|161535.2|22
1652154150000|2022-05-10 03:42:30|161658.3|161528.3|161665.8|161535.8|161675.1|161545.1|161657.1|161527.1|18
1652154160000|2022-05-10 03:42:40|161665.9|161535.9|161657.1|161527.1|161675.5|161545.5|161643|161513|27
1652154170000|2022-05-10 03:42:50|161658.9|161528.9|161673.4|161543.4|161673.4|161543.4|161641.3|161511.3|32
1652154180000|2022-05-10 03:43:00|161671|161541|161667.5|161537.5|161671.4|161541.4|161660.2|161530.2|31
1652154190000|2022-05-10 03:43:10|161660.1|161530.1|161670.9|161540.9|161670.9|161540.9|161656.1|161526.1|24
1652154200000|2022-05-10 03:43:20|161670.8|161540.8|161659|161529|161671.1|161541.1|161658.9|161528.9|28
1652154210000|2022-05-10 03:43:30|161659.2|161529.2|161659.8|161529.8|161673.7|161543.7|161652.7|161522.7|33
1652154220000|2022-05-10 03:43:40|161665.5|161535.5|161680.8|161550.8|161686.3|161556.3|161656.8|161526.8|33
1652154230000|2022-05-10 03:43:50|161682.9|161552.9|161680.6|161550.6|161683.6|161553.6|161672|161542|28
1652154240000|2022-05-10 03:44:00|161681.1|161551.1|161673.9|161543.9|161682.5|161552.5|161671|161541|31
1652154250000|2022-05-10 03:44:10|161673.4|161543.4|161680.7|161550.7|161681.5|161551.5|161667.7|161537.7|26
1652154260000|2022-05-10 03:44:20|161674.6|161544.6|161682.9|161552.9|161684.9|161554.9|161673.4|161543.4|24
1652154270000|2022-05-10 03:44:30|161683.5|161553.5|161673.4|161543.4|161683.6|161553.6|161670.4|161540.4|22
1652154280000|2022-05-10 03:44:40|161674.5|161544.5|161681.6|161551.6|161690|161560|161661.2|161531.2|25
1652154290000|2022-05-10 03:44:50|161683.7|161553.7|161670.5|161540.5|161687.2|161557.2|161670.2|161540.2|26
1652154300000|2022-05-10 03:45:00|161680|161550|161687.6|161557.6|161723.2|161567|161670.5|161507.3|29
1652154310000|2022-05-10 03:45:10|161687.5|161557.5|161681.6|161551.6|161688|161558|161681.4|161551.4|32
1652154320000|2022-05-10 03:45:20|161681.9|161551.9|161683.6|161553.6|161684|161554|161679.3|161549.3|25
1652154330000|2022-05-10 03:45:30|161684.6|161554.6|161681.6|161551.6|161689.1|161559.1|161680.8|161550.8|28
1652154340000|2022-05-10 03:45:40|161681.7|161551.7|161652.9|161522.9|161690.5|161560.5|161652.9|161522.9|33
1652154350000|2022-05-10 03:45:50|161657.3|161527.3|161683.2|161553.2|161683.2|161553.2|161657.3|161527.3|33
1652154360000|2022-05-10 03:46:00|161679.3|161549.3|161666.4|161536.4|161679.3|161549.3|161663.3|161533.3|21
1652154370000|2022-05-10 03:46:10|161662.5|161532.5|161660.6|161530.6|161675.5|161545.5|161652.2|161522.2|30
1652154380000|2022-05-10 03:46:20|161659.8|161529.8|161661.2|161531.2|161670.7|161540.7|161656.5|161526.5|26
1652154390000|2022-05-10 03:46:30|161661|161531|161665.1|161535.1|161675.2|161545.2|161661|161531|28
1652154400000|2022-05-10 03:46:40|161665.4|161535.4|161662.9|161532.9|161673.9|161543.9|161659.3|161529.3|17
1652154410000|2022-05-10 03:46:50|161662.7|161532.7|161659.5|161529.5|161673.2|161543.2|161653.1|161523.1|26
1652154420000|2022-05-10 03:47:00|161670.3|161540.3|161661.5|161531.5|161672.6|161542.6|161658.3|161528.3|24
1652154430000|2022-05-10 03:47:10|161699.6|161492.8|161670|161540|161699.6|161540|161659.5|161492.8|23
1652154440000|2022-05-10 03:47:20|161668.5|161538.5|161655.9|161525.9|161670.5|161540.5|161650.3|161520.3|23
1652154450000|2022-05-10 03:47:30|161662.6|161532.6|161658.4|161528.4|161664.1|161534.1|161654.2|161524.2|30
1652154460000|2022-05-10 03:47:40|161657.6|161527.6|161654.1|161524.1|161671.4|161541.4|161652.6|161522.6|21
1652154470000|2022-05-10 03:47:50|161655.6|161525.6|161666.9|161536.9|161671.7|161541.7|161652.8|161522.8|25
1652154480000|2022-05-10 03:48:00|161667.2|161537.2|161657.4|161527.4|161667.2|161537.2|161655.6|161525.6|19
1652154490000|2022-05-10 03:48:10|161657.6|161527.6|161662.5|161532.5|161671.4|161541.4|161656.3|161526.3|23
1652154500000|2022-05-10 03:48:20|161663.5|161533.5|161657.6|161527.6|161674.5|161544.5|161656.1|161526.1|23
1652154510000|2022-05-10 03:48:30|161657.8|161527.8|161667.7|161537.7|161675.7|161545.7|161649.1|161519.1|29
1652154520000|2022-05-10 03:48:40|161677.4|161547.4|161670.4|161540.4|161677.4|161547.4|161656|161526|26
1652154530000|2022-05-10 03:48:50|161657.2|161527.2|161657|161527|161672.9|161542.9|161657|161527|20
1652154540000|2022-05-10 03:49:00|161658|161528|161663.4|161533.4|161671.4|161541.4|161658|161528|26
1652154550000|2022-05-10 03:49:10|161662.6|161532.6|161661.5|161531.5|161673.1|161543.1|161661.5|161531.5|28
1652154560000|2022-05-10 03:49:20|161660|161530|161683.2|161553.2|161697|161567|161650.7|161520.7|34
1652154570000|2022-05-10 03:49:30|161660.1|161530.1|161614|161484|161671.6|161538.6|161612.7|161458.4|38
1652154580000|2022-05-10 03:49:40|161609.7|161479.7|161605.5|161475.5|161614.5|161484.5|161605.5|161475.5|32
1652154590000|2022-05-10 03:49:50|161606.3|161476.3|161555.1|161425.1|161608.1|161478.1|161549.5|161419.5|25
1652154600000|2022-05-10 03:50:00|161555.8|161425.8|161562.2|161432.2|161566.6|161436.6|161544|161414|32
1652154610000|2022-05-10 03:50:10|161564.8|161434.8|161586|161456|161594.4|161464.4|161554.3|161424.3|34
1652154620000|2022-05-10 03:50:20|161587|161457|161590.4|161460.4|161596.4|161466.4|161581.2|161451.2|31
1652154630000|2022-05-10 03:50:30|161591|161461|161585.4|161455.4|161595.6|161465.6|161585.4|161455.4|30
1652154640000|2022-05-10 03:50:40|161584.7|161454.7|161581.3|161451.3|161592.8|161462.8|161568.9|161438.9|33
1652154650000|2022-05-10 03:50:50|161582.4|161452.4|161580|161450|161591.8|161461.8|161572.8|161442.8|26
1652154660000|2022-05-10 03:51:00|161587.8|161457.8|161580.8|161450.8|161587.8|161457.8|161572.9|161442.9|37
1652154670000|2022-05-10 03:51:10|161581.1|161451.1|161601|161471|161638.1|161472.7|161578.4|161433|31
1652154680000|2022-05-10 03:51:20|161601.2|161471.2|161599.7|161469.7|161604.3|161474.3|161582.6|161452.6|36
1652154690000|2022-05-10 03:51:30|161600.1|161470.1|161640.3|161437.2|161640.3|161474.7|161597.9|161434|35
1652154700000|2022-05-10 03:51:40|161640.2|161437.4|161601.1|161471.1|161641.2|161473.9|161598.6|161437.4|29
1652154710000|2022-05-10 03:51:50|161637.2|161434.2|161596.5|161466.5|161637.9|161472.8|161587.8|161433|29
1652154720000|2022-05-10 03:52:00|161598.1|161468.1|161591.5|161461.5|161628.2|161468.1|161587.2|161422.1|28
1652154730000|2022-05-10 03:52:10|161591.4|161461.4|161552.7|161422.7|161629.8|161462.2|161551.2|161389.7|32
1652154740000|2022-05-10 03:52:20|161551.1|161421.1|161539|161409|161554.5|161424.5|161538.1|161408.1|26
1652154750000|2022-05-10 03:52:30|161539.1|161409.1|161536.9|161406.9|161552.4|161422.4|161536.6|161406.6|24
1652154760000|2022-05-10 03:52:40|161536.5|161406.5|161549.6|161419.6|161555.5|161425.5|161536.1|161406.1|21
1652154770000|2022-05-10 03:52:50|161549.5|161419.5|161547.6|161417.6|161559.1|161429.1|161543.4|161413.4|20
1652154780000|2022-05-10 03:53:00|161555|161425|161556.7|161426.7|161561.7|161431.7|161543.2|161413.2|26
1652154790000|2022-05-10 03:53:10|161555|161425|161547.2|161417.2|161558|161428|161538.7|161408.7|25
1652154800000|2022-05-10 03:53:20|161547.5|161417.5|161543.7|161413.7|161548.1|161418.1|161537.5|161407.5|23
1652154810000|2022-05-10 03:53:30|161540.4|161410.4|161577.7|161361.6|161577.7|161412.4|161535.5|161361.6|22
1652154820000|2022-05-10 03:53:40|161541.7|161411.7|161540.5|161410.5|161553.2|161423.2|161526.2|161396.2|19
1652154830000|2022-05-10 03:53:50|161541.6|161411.6|161547.2|161417.2|161551.9|161421.9|161535.6|161405.6|17
1652154840000|2022-05-10 03:54:00|161548|161418|161495|161365|161548|161418|161485.2|161355.2|23
1652154850000|2022-05-10 03:54:10|161491.4|161361.4|161498.2|161368.2|161506.9|161376.9|161491.4|161361.4|30
1652154860000|2022-05-10 03:54:20|161496.4|161366.4|161508|161378|161509.7|161379.7|161496.2|161366.2|31
1652154870000|2022-05-10 03:54:30|161499.7|161369.7|161500.3|161370.3|161510.8|161380.8|161496.3|161366.3|37
1652154880000|2022-05-10 03:54:40|161500.7|161370.7|161509.2|161379.2|161515.2|161385.2|161500.1|161370.1|30
1652154890000|2022-05-10 03:54:50|161509.1|161379.1|161500.9|161370.9|161510.3|161380.3|161500.9|161370.9|30
1652154900000|2022-05-10 03:55:00|161497.1|161367.1|161511.8|161381.8|161511.8|161381.8|161497.1|161367.1|21
1652154910000|2022-05-10 03:55:10|161512.2|161382.2|161475.5|161345.5|161516.7|161386.7|161471.5|161341.5|32
1652154920000|2022-05-10 03:55:20|161473|161343|161477.1|161347.1|161492.9|161362.9|161471.8|161341.8|35
1652154930000|2022-05-10 03:55:30|161477|161347|161483.7|161353.7|161484|161354|161473.9|161343.9|31
1652154940000|2022-05-10 03:55:40|161476.9|161346.9|161478.9|161348.9|161485.9|161355.9|161475.2|161345.2|29
1652154950000|2022-05-10 03:55:50|161479.4|161349.4|161463.5|161333.5|161486.6|161356.6|161429.4|161319.2|32
1652154960000|2022-05-10 03:56:00|161465.4|161335.4|161455.1|161325.1|161465.4|161335.4|161439.8|161309.8|38
1652154970000|2022-05-10 03:56:10|161447.6|161317.6|161455.9|161325.9|161458.4|161328.4|161439|161309|34
1652154980000|2022-05-10 03:56:20|161453.6|161323.6|161459.7|161329.7|161463.5|161333.5|161445.9|161315.9|29
1652154990000|2022-05-10 03:56:30|161462.7|161332.7|161450|161320|161471.4|161341.4|161422.5|161314.2|36
1652155000000|2022-05-10 03:56:40|161451|161321|161455|161325|161461.9|161331.9|161431.8|161301.8|33
1652155010000|2022-05-10 03:56:50|161458.5|161328.5|161461.1|161331.1|161461.4|161331.4|161437.9|161307.9|34
1652155020000|2022-05-10 03:57:00|161461.4|161331.4|161437.4|161307.4|161461.4|161331.4|161435.9|161305.9|35
1652155030000|2022-05-10 03:57:10|161437.1|161307.1|161453.7|161323.7|161459.6|161329.6|161436.5|161306.5|30
1652155040000|2022-05-10 03:57:20|161442.9|161312.9|161455.4|161325.4|161461.2|161331.2|161437.3|161307.3|32
1652155050000|2022-05-10 03:57:30|161455.5|161325.5|161452.2|161322.2|161462.2|161332.2|161435.8|161305.8|28
1652155060000|2022-05-10 03:57:40|161454.2|161324.2|161461.1|161331.1|161461.1|161331.1|161436.5|161306.5|26
1652155070000|2022-05-10 03:57:50|161456.3|161326.3|161453.7|161323.7|161460.5|161330.5|161448.2|161318.2|30
1652155080000|2022-05-10 03:58:00|161452.9|161322.9|161494.6|161364.6|161498.4|161368.4|161424.4|161317.4|29
1652155090000|2022-05-10 03:58:10|161499.5|161369.5|161494.9|161364.9|161499.5|161369.5|161491.4|161361.4|15
1652155100000|2022-05-10 03:58:20|161494.4|161364.4|161489.7|161359.7|161496.4|161366.4|161487.6|161357.6|15
1652155110000|2022-05-10 03:58:30|161490.6|161360.6|161494|161364|161497.9|161367.9|161487.9|161357.9|11
1652155120000|2022-05-10 03:58:40|161491.4|161361.4|161485.4|161355.4|161493.1|161363.1|161476.4|161346.4|12
1652155130000|2022-05-10 03:58:50|161483.5|161353.5|161493.7|161363.7|161498.2|161368.2|161483.5|161353.5|13
1652155140000|2022-05-10 03:59:00|161494.6|161364.6|161501.7|161371.7|161515.7|161385.7|161490.8|161360.8|26
1652155150000|2022-05-10 03:59:10|161503|161373|161499.1|161369.1|161504.9|161374.9|161494.2|161364.2|18
1652155160000|2022-05-10 03:59:20|161498.2|161368.2|161501.2|161371.2|161504.4|161374.4|161495.9|161365.9|16
1652155170000|2022-05-10 03:59:30|161501.1|161371.1|161499.1|161369.1|161507.8|161377.8|161487.5|161357.5|15
1652155180000|2022-05-10 03:59:40|161489|161359|161504.3|161374.3|161506.5|161376.5|161489|161359|13
1652155190000|2022-05-10 03:59:50|161497.2|161367.2|161501.7|161371.7|161502.7|161372.7|161497.2|161367.2|8
1652155200000|2022-05-10 04:00:00|161504.1|161374.1|161496.2|161366.2|161508.2|161378.2|161496.2|161366.2|20
1652155210000|2022-05-10 04:00:10|161494.3|161364.3|161501.5|161371.5|161506.6|161376.6|161494.3|161364.3|24
1652155220000|2022-05-10 04:00:20|161503.4|161373.4|161495.2|161365.2|161504.1|161374.1|161494.9|161364.9|17
1652155230000|2022-05-10 04:00:30|161495.6|161365.6|161506.4|161376.4|161507.2|161377.2|161491.2|161361.2|19
1652155240000|2022-05-10 04:00:40|161492.6|161362.6|161510.4|161380.4|161522.8|161392.8|161492.6|161362.6|21
1652155250000|2022-05-10 04:00:50|161502.5|161372.5|161504.4|161374.4|161510.3|161380.3|161500.5|161370.5|25
1652155260000|2022-05-10 04:01:00|161506.5|161376.5|161503.6|161373.6|161506.5|161376.5|161496.7|161366.7|23
1652155270000|2022-05-10 04:01:10|161502.6|161372.6|161502.9|161372.9|161506.3|161376.3|161501.6|161371.6|22
1652155280000|2022-05-10 04:01:20|161505.8|161375.8|161510.8|161380.8|161512.4|161382.4|161495.1|161365.1|15
1652155290000|2022-05-10 04:01:30|161511.6|161381.6|161503.6|161373.6|161512|161382|161493.2|161363.2|16
1652155300000|2022-05-10 04:01:40|161501.6|161371.6|161505.4|161375.4|161505.8|161375.8|161501.6|161371.6|13
1652155310000|2022-05-10 04:01:50|161505.3|161375.3|161496|161366|161512.5|161382.5|161490.5|161360.5|16
1652155320000|2022-05-10 04:02:00|161498.8|161368.8|161495.3|161365.3|161501.5|161371.5|161493|161363|24
1652155330000|2022-05-10 04:02:10|161496.9|161366.9|161498.6|161368.6|161498.8|161368.8|161493.4|161363.4|21
1652155340000|2022-05-10 04:02:20|161498.5|161368.5|161499.2|161369.2|161502.2|161372.2|161494.3|161364.3|25
1652155350000|2022-05-10 04:02:30|161500.9|161370.9|161500.7|161370.7|161501.4|161371.4|161492.7|161362.7|22
1652155360000|2022-05-10 04:02:40|161500.9|161370.9|161495.8|161365.8|161500.9|161370.9|161493.7|161363.7|19
1652155370000|2022-05-10 04:02:50|161496|161366|161489.8|161359.8|161500.1|161370.1|161489.8|161359.8|17
1652155380000|2022-05-10 04:03:00|161493.9|161363.9|161494|161364|161494|161364|161488.2|161358.2|16
1652155390000|2022-05-10 04:03:10|161493.3|161363.3|161488|161358|161493.8|161363.8|161485.2|161355.2|14
1652155400000|2022-05-10 04:03:20|161490.5|161360.5|161494.7|161364.7|161495.2|161365.2|161487|161357|13
1652155410000|2022-05-10 04:03:30|161494.1|161364.1|161506|161376|161507|161377|161487.3|161357.3|14
1652155420000|2022-05-10 04:03:40|161473.8|161343.8|161497.8|161367.8|161499.8|161369.8|161473.8|161343.8|12
1652155430000|2022-05-10 04:03:50|161492.7|161362.7|161493.1|161363.1|161493.3|161363.3|161484|161354|13
1652155440000|2022-05-10 04:04:00|161495.1|161365.1|161493.9|161363.9|161496.4|161366.4|161487.3|161357.3|9
1652155450000|2022-05-10 04:04:10|161494.5|161364.5|161478.3|161348.3|161497.8|161367.8|161455|161325|22
1652155460000|2022-05-10 04:04:20|161477.9|161347.9|161463.6|161333.6|161477.9|161347.9|161461.8|161331.8|23
1652155470000|2022-05-10 04:04:30|161463.7|161333.7|161464.1|161334.1|161465.9|161335.9|161459.2|161329.2|24
1652155480000|2022-05-10 04:04:40|161464.4|161334.4|161460.4|161330.4|161466.9|161336.9|161458|161328|25
1652155490000|2022-05-10 04:04:50|161457.6|161327.6|161464.8|161334.8|161464.8|161334.8|161456.6|161326.6|17
1652155500000|2022-05-10 04:05:00|161465.8|161335.8|161463.1|161333.1|161471.4|161341.4|161457.9|161327.9|24
1652155510000|2022-05-10 04:05:10|161480.3|161350.3|161469.5|161339.5|161482.6|161352.6|161460.7|161330.7|25
1652155520000|2022-05-10 04:05:20|161468.9|161338.9|161465.7|161335.7|161468.9|161338.9|161459.8|161329.8|17
1652155530000|2022-05-10 04:05:30|161463.5|161333.5|161435.7|161305.7|161463.5|161333.5|161428.7|161298.7|26
1652155540000|2022-05-10 04:05:40|161437.2|161307.2|161451.8|161321.8|161455.2|161325.2|161437.2|161307.2|29
1652155550000|2022-05-10 04:05:50|161452.1|161322.1|161428.3|161298.3|161453.7|161323.7|161425.8|161295.8|20
1652155560000|2022-05-10 04:06:00|161431|161301|161430.5|161300.5|161434.7|161304.7|161415.3|161285.3|24
1652155570000|2022-05-10 04:06:10|161429.9|161299.9|161358|161228|161431.2|161301.2|161353.2|161223.2|31
1652155580000|2022-05-10 04:06:20|161358.3|161228.3|161358.1|161228.1|161358.6|161228.6|161353.6|161223.6|34
1652155590000|2022-05-10 04:06:30|161359.8|161229.8|161358.2|161228.2|161361.9|161231.9|161352.7|161222.7|29
1652155600000|2022-05-10 04:06:40|161358.1|161228.1|161354.3|161224.3|161360.7|161230.7|161348.9|161218.9|32
1652155610000|2022-05-10 04:06:50|161355.1|161225.1|161353.4|161223.4|161359.6|161229.6|161345.4|161215.4|29
1652155620000|2022-05-10 04:07:00|161352.3|161222.3|161368.4|161238.4|161373.7|161243.7|161344.1|161214.1|36
1652155630000|2022-05-10 04:07:10|161364.9|161234.9|161380.5|161250.5|161380.5|161250.5|161364.9|161234.9|36
1652155640000|2022-05-10 04:07:20|161380.9|161250.9|161361.8|161271.8|161382.1|161272|161361.8|161249.4|34
1652155650000|2022-05-10 04:07:30|161361.5|161271.5|161358.1|161228.1|161368.1|161271.5|161356|161226|36
1652155660000|2022-05-10 04:07:40|161358.7|161228.7|161365.3|161235.3|161366.3|161236.3|161354.5|161224.5|34
1652155670000|2022-05-10 04:07:50|161365.2|161235.2|161356.4|161226.4|161365.4|161235.4|161356.2|161226.2|30
1652155680000|2022-05-10 04:08:00|161356.9|161226.9|161296.2|161166.2|161365.3|161235.3|161295.5|161165.5|39
1652155690000|2022-05-10 04:08:10|161297.1|161167.1|161286.6|161156.6|161298.7|161168.7|161283.7|161153.7|36
1652155700000|2022-05-10 04:08:20|161286.7|161156.7|161283.2|161153.2|161289.9|161159.9|161283.2|161153.2|33
1652155710000|2022-05-10 04:08:30|161284.4|161154.4|161282.4|161152.4|161288.3|161158.3|161268.9|161138.9|40
1652155720000|2022-05-10 04:08:40|161282|161152|161283.4|161153.4|161287.5|161157.5|161275.9|161145.9|30
1652155730000|2022-05-10 04:08:50|161282.2|161152.2|161285.4|161155.4|161288.1|161158.1|161273.4|161143.4|32
1652155740000|2022-05-10 04:09:00|161285.8|161155.8|161291.1|161161.1|161291.1|161161.1|161283.4|161153.4|23
1652155750000|2022-05-10 04:09:10|161289.5|161159.5|161282.9|161152.9|161291.4|161161.4|161282.2|161152.2|24
1652155760000|2022-05-10 04:09:20|161284.7|161154.7|161278.7|161148.7|161284.7|161154.7|161277.7|161147.7|26
1652155770000|2022-05-10 04:09:30|161278.9|161148.9|161281.3|161151.3|161287.8|161157.8|161273.4|161143.4|23
1652155780000|2022-05-10 04:09:40|161277.2|161147.2|161285|161155|161285|161155|161277.2|161147.2|25
1652155790000|2022-05-10 04:09:50|161284.4|161154.4|161296.5|161166.5|161301.5|161171.5|161282.9|161152.9|29
1652155800000|2022-05-10 04:10:00|161297.4|161167.4|161299.5|161169.5|161304.7|161174.7|161294.8|161164.8|33
1652155810000|2022-05-10 04:10:10|161299.6|161169.6|161250.2|161120.2|161300.8|161170.8|161241|161111|38
1652155820000|2022-05-10 04:10:20|161250.4|161120.4|161234.4|161104.4|161251.9|161121.9|161218.3|161088.3|30
1652155830000|2022-05-10 04:10:30|161231.2|161101.2|161214.8|161084.8|161231.8|161101.8|161214.8|161084.8|34
1652155840000|2022-05-10 04:10:40|161219.1|161089.1|161224.3|161094.3|161226.4|161096.4|161219.1|161089.1|24
1652155850000|2022-05-10 04:10:50|161229|161099|161216.8|161086.8|161229|161099|161216.4|161086.4|28
1652155860000|2022-05-10 04:11:00|161223.3|161093.3|161223.3|161093.3|161225.3|161095.3|161216|161086|28
1652155870000|2022-05-10 04:11:10|161223.1|161093.1|161223.3|161093.3|161235|161105|161220.2|161090.2|32
1652155880000|2022-05-10 04:11:20|161225.5|161095.5|161218.2|161088.2|161230.6|161100.6|161216.7|161086.7|28
1652155890000|2022-05-10 04:11:30|161221|161091|161220.7|161090.7|161226.9|161096.9|161217.1|161087.1|26
1652155900000|2022-05-10 04:11:40|161221|161091|161218.6|161088.6|161225.7|161095.7|161218.4|161088.4|24
1652155910000|2022-05-10 04:11:50|161220.5|161090.5|161218.6|161088.6|161221.5|161091.5|161217.8|161087.8|25
1652155920000|2022-05-10 04:12:00|161219.4|161089.4|161171.1|161041.1|161230.6|161100.6|161167.9|161037.9|22
1652155930000|2022-05-10 04:12:10|161170.2|161040.2|161164.3|161034.3|161172.9|161042.9|161157.5|161027.5|30
1652155940000|2022-05-10 04:12:20|161164.1|161034.1|161164.7|161034.7|161168.3|161038.3|161164|161034|19
1652155950000|2022-05-10 04:12:30|161164.9|161034.9|161159.2|161029.2|161166.3|161036.3|161156.2|161026.2|16
1652155960000|2022-05-10 04:12:40|161158.9|161028.9|161110.2|160980.2|161161.4|161031.4|161107.5|160977.5|30
1652155970000|2022-05-10 04:12:50|161110.4|160980.4|161110|160980|161123.9|160993.9|161109.1|160979.1|33
1652155980000|2022-05-10 04:13:00|161109.4|160979.4|161095.1|160965.1|161119.2|160989.2|161092.7|160962.7|39
1652155990000|2022-05-10 04:13:10|161157.7|161027.7|161175.7|161045.7|161184.6|161054.6|161157.7|161027.7|31
1652156000000|2022-05-10 04:13:20|161176.2|161046.2|161180.5|161050.5|161183.4|161053.4|161175.7|161045.7|30
1652156010000|2022-05-10 04:13:30|161180.2|161050.2|161176.2|161046.2|161214.8|161050.2|161174|161006|31
1652156020000|2022-05-10 04:13:40|161176.1|161046.1|161172.4|161042.4|161176.5|161046.5|161168.2|161038.2|30
1652156030000|2022-05-10 04:13:50|161172|161042|161172.4|161042.4|161180.1|161050.1|161170.3|161040.3|34
1652156040000|2022-05-10 04:14:00|161172.6|161042.6|161176.3|161046.3|161178.7|161048.7|161171|161041|24
1652156050000|2022-05-10 04:14:10|161174.9|161044.9|161186.1|161056.1|161192.2|161062.2|161173.5|161043.5|34
1652156060000|2022-05-10 04:14:20|161186|161056|161181.3|161051.3|161187.3|161057.3|161179.4|161049.4|27
1652156070000|2022-05-10 04:14:30|161177.6|161047.6|161185|161055|161185.6|161055.6|161177.6|161047.6|24
1652156080000|2022-05-10 04:14:40|161185.9|161055.9|161185.7|161055.7|161190.5|161060.5|161179.6|161049.6|22
1652156090000|2022-05-10 04:14:50|161181.6|161051.6|161180.9|161050.9|161187.2|161057.2|161156.7|161026.7|35
1652156100000|2022-05-10 04:15:00|161184.6|161054.6|161185.6|161055.6|161185.6|161055.6|161177|161047|33
1652156110000|2022-05-10 04:15:10|161182.8|161052.8|161168|161038|161190.9|161060.9|161158.2|161028.2|28
1652156120000|2022-05-10 04:15:20|161158.7|161028.7|161231.5|161101.5|161231.6|161101.6|161154.7|161024.7|30
1652156130000|2022-05-10 04:15:30|161231.4|161101.4|161232|161102|161232.8|161102.8|161229.2|161099.2|31
1652156140000|2022-05-10 04:15:40|161231.7|161101.7|161233.8|161103.8|161234.4|161104.4|161231|161101|25
1652156150000|2022-05-10 04:15:50|161233.7|161103.7|161232.6|161102.6|161234.6|161104.6|161232.3|161102.3|18
1652156160000|2022-05-10 04:16:00|161233.3|161103.3|161234.5|161104.5|161280.8|161106.1|161233.3|161060.2|21
1652156170000|2022-05-10 04:16:10|161290.1|161050|161232|161102|161290.1|161104.6|161232|161050|16
1652156180000|2022-05-10 04:16:20|161232.4|161102.4|161232|161102|161233|161103|161231.4|161101.4|21
1652156190000|2022-05-10 04:16:30|161231.9|161101.9|161219.1|161089.1|161288.3|161103.4|161219.1|161049.5|28
1652156200000|2022-05-10 04:16:40|161216.5|161086.5|161232.9|161102.9|161272.6|161102.9|161211.6|161064.3|32
1652156210000|2022-05-10 04:16:50|161269.4|161067.3|161263|161062.6|161274.5|161103.2|161224.6|161060|29
1652156220000|2022-05-10 04:17:00|161227.8|161097.8|161230.9|161100.9|161265.6|161103.6|161227.2|161059.5|27
1652156230000|2022-05-10 04:17:10|161230.7|161100.7|161228.6|161098.6|161230.7|161100.7|161228.6|161098.6|21
1652156240000|2022-05-10 04:17:20|161229.1|161099.1|161213.2|161083.2|161239.8|161109.8|161199.6|161069.6|31
1652156250000|2022-05-10 04:17:30|161217.1|161087.1|161215.4|161085.4|161221.8|161091.8|161213.2|161083.2|32
1652156260000|2022-05-10 04:17:40|161216.6|161086.6|161214.6|161084.6|161218.4|161088.4|161213.9|161083.9|22
1652156270000|2022-05-10 04:17:50|161214.5|161084.5|161217.4|161087.4|161218.7|161088.7|161214.5|161084.5|30
1652156280000|2022-05-10 04:18:00|161218.6|161088.6|161220.7|161090.7|161228.3|161098.3|161218.6|161088.6|33
1652156290000|2022-05-10 04:18:10|161221.8|161091.8|161218.5|161088.5|161227.1|161097.1|161216.9|161086.9|31
1652156300000|2022-05-10 04:18:20|161216.5|161086.5|161216.5|161086.5|161218|161088|161213.4|161083.4|34
1652156310000|2022-05-10 04:18:30|161216.3|161086.3|161215.2|161085.2|161217.2|161087.2|161213.6|161083.6|24
1652156320000|2022-05-10 04:18:40|161215.1|161085.1|161215.1|161085.1|161215.2|161085.2|161212|161082|28
1652156330000|2022-05-10 04:18:50|161214.4|161084.4|161210.3|161080.3|161216.1|161086.1|161208|161078|26
1652156340000|2022-05-10 04:19:00|161212.6|161082.6|161213.2|161083.2|161219.4|161089.4|161207.7|161077.7|29
1652156350000|2022-05-10 04:19:10|161216|161086|161206.9|161076.9|161244.6|161091.8|161203.8|161039.3|29
1652156360000|2022-05-10 04:19:20|161206.6|161076.6|161204|161074|161243.1|161078.3|161203.7|161040.6|30
1652156370000|2022-05-10 04:19:30|161203.7|161073.7|161204.5|161074.5|161204.5|161074.5|161202.9|161072.9|28
1652156380000|2022-05-10 04:19:40|161204.6|161074.6|161243.8|161040.1|161243.8|161079.9|161204.4|161040.1|28
1652156390000|2022-05-10 04:19:50|161206.8|161076.8|161203.1|161073.1|161209|161079|161200.2|161070.2|29
1652156400000|2022-05-10 04:20:00|161203.2|161073.2|161194.8|161064.8|161242.1|161074.2|161194.8|161033.4|28
1652156410000|2022-05-10 04:20:10|161191.7|161061.7|161191.5|161061.5|161192.8|161062.8|161191|161061|21
1652156420000|2022-05-10 04:20:20|161191.2|161061.2|161191.4|161061.4|161191.6|161061.6|161191.1|161061.1|18
1652156430000|2022-05-10 04:20:30|161191.5|161061.5|161191.5|161061.5|161191.7|161061.7|161191.4|161061.4|11
1652156440000|2022-05-10 04:20:40|161191.4|161061.4|161226.7|161025.9|161226.7|161061.4|161191.1|161025.9|9
1652156450000|2022-05-10 04:20:50|161190.5|161025.8|161234.1|161019|161234.1|161061.3|161190.3|161019|12
1652156460000|2022-05-10 04:21:00|161191.3|161061.3|161185.1|161055.1|161191.5|161061.5|161182.3|161052.3|27
1652156470000|2022-05-10 04:21:10|161185.3|161055.3|161184.7|161054.7|161185.3|161055.3|161184.5|161054.5|14
1652156480000|2022-05-10 04:21:20|161184.8|161054.8|161147.8|161017.8|161184.8|161054.8|161145.5|161015.5|32
1652156490000|2022-05-10 04:21:30|161147.5|161017.5|161146.7|161016.7|161147.8|161017.8|161146.6|161016.6|25
1652156500000|2022-05-10 04:21:40|161147.1|161017.1|161150.5|161020.5|161150.6|161020.6|161141.3|161011.3|25
1652156510000|2022-05-10 04:21:50|161149.8|161019.8|161145.9|161015.9|161150.1|161020.1|161145.7|161015.7|26
1652156520000|2022-05-10 04:22:00|161145.7|161015.7|161148.6|161018.6|161148.9|161018.9|161145.7|161015.7|27
1652156530000|2022-05-10 04:22:10|161148.8|161018.8|161141.3|161011.3|161150.4|161020.4|161141.3|161011.3|25
1652156540000|2022-05-10 04:22:20|161142.1|161012.1|161141.1|161011.1|161142.6|161012.6|161140.3|161010.3|24
1652156550000|2022-05-10 04:22:30|161141.2|161011.2|161145|161015|161145.4|161015.4|161132.6|161002.6|28
1652156560000|2022-05-10 04:22:40|161145.4|161015.4|161146.1|161016.1|161146.3|161016.3|161144.5|161014.5|13
1652156570000|2022-05-10 04:22:50|161146|161016|161142.6|161012.6|161147|161017|161138.6|161008.6|20
1652156580000|2022-05-10 04:23:00|161142.7|161012.7|161145.9|161015.9|161181.5|161016.3|161142.3|160981.2|25
1652156590000|2022-05-10 04:23:10|161146.1|161016.1|161149.3|161019.3|161149.3|161019.3|161146.1|161016.1|22
1652156600000|2022-05-10 04:23:20|161149.4|161019.4|161156.3|161026.3|161156.3|161026.3|161146.3|161016.3|25
1652156610000|2022-05-10 04:23:30|161155.9|161025.9|161156.2|161026.2|161158.8|161028.8|161155.2|161025.2|15
1652156620000|2022-05-10 04:23:40|161156.3|161026.3|161149.1|161019.1|161156.3|161026.3|161139.5|161009.5|24
1652156630000|2022-05-10 04:23:50|161149.2|161019.2|161150.6|161020.6|161150.7|161020.7|161148|161018|26
1652156640000|2022-05-10 04:24:00|161149.8|161019.8|161156.8|161026.8|161156.8|161026.8|161149.8|161019.8|21
1652156650000|2022-05-10 04:24:10|161159.2|161029.2|161167.2|161037.2|161172.6|161042.6|161157.8|161027.8|30
1652156660000|2022-05-10 04:24:20|161166.6|161036.6|161148.8|161018.8|161166.6|161036.6|161148.8|161018.8|25
1652156670000|2022-05-10 04:24:30|161149.3|161019.3|161156.6|161026.6|161158.3|161028.3|161149.3|161019.3|20
1652156680000|2022-05-10 04:24:40|161156.8|161026.8|161151.5|161021.5|161156.8|161026.8|161146|161016|14
1652156690000|2022-05-10 04:24:50|161159.5|161029.5|161160.3|161030.3|161162.8|161032.8|161159.5|161029.5|18
1652156700000|2022-05-10 04:25:00|161163.2|161033.2|161159.3|161029.3|161163.6|161033.6|161159.3|161029.3|18
1652156710000|2022-05-10 04:25:10|161159.1|161029.1|161154.4|161024.4|161159.1|161029.1|161150.6|161020.6|13
1652156720000|2022-05-10 04:25:20|161154.2|161024.2|161161.5|161031.5|161162.4|161032.4|161154.2|161024.2|18
1652156730000|2022-05-10 04:25:30|161162|161032|161167.2|161037.2|161167.2|161037.2|161162|161032|18
1652156740000|2022-05-10 04:25:40|161167|161037|161160|161030|161169.7|161039.7|161160|161030|31
1652156750000|2022-05-10 04:25:50|161160.1|161030.1|161173.9|161043.9|161173.9|161043.9|161160.1|161030.1|27
1652156760000|2022-05-10 04:26:00|161160|161030|161176.9|161046.9|161178.9|161048.9|161158.5|161028.5|30
1652156770000|2022-05-10 04:26:10|161170.3|161040.3|161172.5|161042.5|161178.6|161048.6|161170.1|161040.1|28
1652156780000|2022-05-10 04:26:20|161172.7|161042.7|161177.7|161047.7|161183|161053|161171.5|161041.5|20
1652156790000|2022-05-10 04:26:30|161177.8|161047.8|161178.6|161048.6|161179.3|161049.3|161174.8|161044.8|24
1652156800000|2022-05-10 04:26:40|161175.7|161045.7|161176.5|161046.5|161178.8|161048.8|161171.4|161041.4|22
1652156810000|2022-05-10 04:26:50|161176.3|161046.3|161170.8|161040.8|161183.9|161053.9|161166.4|161036.4|36
1652156820000|2022-05-10 04:27:00|161170.5|161040.5|161170.6|161040.6|161179.7|161049.7|161156.6|161026.6|35
1652156830000|2022-05-10 04:27:10|161164|161034|161155.3|161025.3|161165.6|161035.6|161149.8|161019.8|31
1652156840000|2022-05-10 04:27:20|161154.3|161024.3|161173.6|161043.6|161173.6|161043.6|161153.9|161023.9|22
1652156850000|2022-05-10 04:27:30|161173.3|161043.3|161159.7|161029.7|161173.3|161043.3|161155.5|161025.5|32
1652156860000|2022-05-10 04:27:40|161166|161036|161172.4|161042.4|161172.4|161042.4|161154.7|161024.7|29
1652156870000|2022-05-10 04:27:50|161171.5|161041.5|161156.5|161026.5|161176.3|161046.3|161156.5|161026.5|21
1652156880000|2022-05-10 04:28:00|161156.2|161026.2|161155.3|161025.3|161159.5|161029.5|161146.1|161016.1|28
1652156890000|2022-05-10 04:28:10|161154.9|161024.9|161164.7|161034.7|161165.9|161035.9|161151.1|161021.1|29
1652156900000|2022-05-10 04:28:20|161158|161028|161162.1|161032.1|161166.1|161036.1|161157.3|161027.3|29
1652156910000|2022-05-10 04:28:30|161162.4|161032.4|161169.4|161039.4|161169.4|161039.4|161156.6|161026.6|26
1652156920000|2022-05-10 04:28:40|161169.3|161039.3|161165.3|161035.3|161179.5|161049.5|161160.5|161030.5|29
1652156930000|2022-05-10 04:28:50|161165.4|161035.4|161173.9|161043.9|161173.9|161043.9|161165.4|161035.4|28
1652156940000|2022-05-10 04:29:00|161174.2|161044.2|161195.7|161065.7|161195.7|161065.7|161172|161042|31
1652156950000|2022-05-10 04:29:10|161199.2|161069.2|161233.5|161103.5|161243.4|161113.4|161193.8|161063.8|32
1652156960000|2022-05-10 04:29:20|161232.5|161102.5|161232.3|161102.3|161240.6|161110.6|161229.8|161099.8|34
1652156970000|2022-05-10 04:29:30|161233|161103|161249.5|161119.5|161252.2|161122.2|161222.5|161092.5|34
1652156980000|2022-05-10 04:29:40|161256.5|161126.5|161252.7|161122.7|161261.4|161131.4|161246.8|161116.8|30
1652156990000|2022-05-10 04:29:50|161253.5|161123.5|161251|161121|161266.3|161136.3|161248.3|161118.3|31
1652157000000|2022-05-10 04:30:00|161246.8|161116.8|161253.9|161123.9|161263.7|161133.7|161245.3|161115.3|26
1652157010000|2022-05-10 04:30:10|161249|161119|161249.9|161119.9|161252.3|161122.3|161249|161119|20
1652157020000|2022-05-10 04:30:20|161248.9|161118.9|161251.1|161121.1|161281.8|161132.4|161245.2|161079|28
1652157030000|2022-05-10 04:30:30|161250.1|161120.1|161252|161122|161258.3|161128.3|161249.3|161119.3|28
1652157040000|2022-05-10 04:30:40|161251.8|161121.8|161258.7|161128.7|161262.2|161132.2|161249.5|161119.5|30
1652157050000|2022-05-10 04:30:50|161257.8|161127.8|161252.5|161122.5|161264.5|161134.5|161247.5|161117.5|34
1652157060000|2022-05-10 04:31:00|161252.7|161122.7|161253|161123|161260.5|161130.5|161249.1|161119.1|24
1652157070000|2022-05-10 04:31:10|161260.9|161130.9|161244.5|161114.5|161260.9|161130.9|161244|161114|22
1652157080000|2022-05-10 04:31:20|161245.9|161115.9|161242|161112|161297.5|161116.1|161240.3|161056.4|27
1652157090000|2022-05-10 04:31:30|161242.5|161112.5|161243.1|161113.1|161278.2|161120.1|161240.6|161076.7|29
1652157100000|2022-05-10 04:31:40|161240.9|161110.9|161242.7|161112.7|161254.6|161124.6|161240.3|161110.3|28
1652157110000|2022-05-10 04:31:50|161242.3|161112.3|161249.3|161119.3|161249.5|161119.5|161241.4|161111.4|26
1652157120000|2022-05-10 04:32:00|161247.3|161117.3|161247.5|161117.5|161248.7|161118.7|161241.1|161111.1|26
1652157130000|2022-05-10 04:32:10|161249.1|161119.1|161248|161118|161249.1|161119.1|161245.3|161115.3|23
1652157140000|2022-05-10 04:32:20|161247.7|161117.7|161245.2|161115.2|161260.9|161130.9|161241.4|161111.4|31
1652157150000|2022-05-10 04:32:30|161250.1|161120.1|161256.2|161126.2|161256.2|161126.2|161242.5|161112.5|28
1652157160000|2022-05-10 04:32:40|161257.6|161127.6|161222.5|161092.5|161258.4|161128.4|161207.6|161077.6|30
1652157170000|2022-05-10 04:32:50|161221.3|161091.3|161221.9|161091.9|161225|161095|161220.9|161090.9|31
1652157180000|2022-05-10 04:33:00|161221.3|161091.3|161217.3|161087.3|161222|161092|161211.6|161081.6|25
1652157190000|2022-05-10 04:33:10|161216.6|161086.6|161221.7|161091.7|161221.9|161091.9|161208.4|161078.4|21
1652157200000|2022-05-10 04:33:20|161223.1|161093.1|161221.3|161091.3|161229|161099|161212.7|161082.7|28
1652157210000|2022-05-10 04:33:30|161221.6|161091.6|161206.3|161076.3|161233|161103|161194.5|161064.5|34
1652157220000|2022-05-10 04:33:40|161206.4|161076.4|161184.2|161054.2|161210|161080|161176.9|161046.9|28
1652157230000|2022-05-10 04:33:50|161183.8|161053.8|161187.3|161057.3|161189.3|161059.3|161183.8|161053.8|21
1652157240000|2022-05-10 04:34:00|161188|161058|161186.3|161056.3|161195|161065|161185.4|161055.4|27
1652157250000|2022-05-10 04:34:10|161186.8|161056.8|161186.3|161056.3|161188.2|161058.2|161186.1|161056.1|26
1652157260000|2022-05-10 04:34:20|161186.2|161056.2|161185.3|161055.3|161186.2|161056.2|161183|161053|21
1652157270000|2022-05-10 04:34:30|161185.6|161055.6|161183.4|161053.4|161223.6|161055.7|161182.3|161013.9|28
1652157280000|2022-05-10 04:34:40|161181.3|161051.3|161195.8|161065.8|161197.5|161067.5|161180.7|161050.7|29
1652157290000|2022-05-10 04:34:50|161184.8|161054.8|161185.3|161055.3|161197.8|161067.8|161184.6|161054.6|27
1652157300000|2022-05-10 04:35:00|161185.2|161055.2|161177.8|161047.8|161197.1|161067.1|161177.8|161047.8|21
1652157310000|2022-05-10 04:35:10|161178.8|161048.8|161185.9|161055.9|161222.3|161062.8|161177.9|161019.1|26
1652157320000|2022-05-10 04:35:20|161187|161057|161188.5|161058.5|161189.6|161059.6|161185.3|161055.3|25
1652157330000|2022-05-10 04:35:30|161187.7|161057.7|161186.3|161056.3|161195.3|161065.3|161184.6|161054.6|26
1652157340000|2022-05-10 04:35:40|161186.4|161056.4|161187.7|161057.7|161197.3|161067.3|161186.4|161056.4|17
1652157350000|2022-05-10 04:35:50|161188.2|161058.2|161189.5|161059.5|161197.3|161067.3|161187|161057|17
1652157360000|2022-05-10 04:36:00|161189.2|161059.2|161187.7|161057.7|161223.2|161059.3|161186.3|161020.9|18
1652157370000|2022-05-10 04:36:10|161186.1|161056.1|161200.9|161070.9|161203.8|161073.8|161184.1|161054.1|29
1652157380000|2022-05-10 04:36:20|161196.8|161066.8|161190.1|161060.1|161199.8|161069.8|161187.5|161057.5|23
1652157390000|2022-05-10 04:36:30|161189.8|161059.8|161187.6|161057.6|161190.9|161060.9|161187.6|161057.6|20
1652157400000|2022-05-10 04:36:40|161187.1|161057.1|161191.1|161061.1|161191.1|161061.1|161183.1|161053.1|23
1652157410000|2022-05-10 04:36:50|161190.8|161060.8|161185.1|161055.1|161199.2|161069.2|161183.5|161053.5|29
1652157420000|2022-05-10 04:37:00|161186.6|161056.6|161188|161058|161226.6|161060.5|161185|161021.9|28
1652157430000|2022-05-10 04:37:10|161188.9|161058.9|161186.7|161056.7|161196.9|161066.9|161183.6|161053.6|23
1652157440000|2022-05-10 04:37:20|161187.4|161057.4|161186.4|161056.4|161199.4|161069.4|161186.2|161056.2|15
1652157450000|2022-05-10 04:37:30|161188.4|161058.4|161194.5|161064.5|161197.4|161067.4|161187.1|161057.1|13
1652157460000|2022-05-10 04:37:40|161193.8|161063.8|161186.3|161056.3|161227.7|161068|161184.2|161017.3|20
1652157470000|2022-05-10 04:37:50|161186.5|161056.5|161191.8|161061.8|161198.2|161068.2|161185.3|161055.3|23
1652157480000|2022-05-10 04:38:00|161190.5|161060.5|161185.7|161055.7|161193.2|161063.2|161185.1|161055.1|25
1652157490000|2022-05-10 04:38:10|161185.1|161055.1|161186.4|161056.4|161187.6|161057.6|161183.9|161053.9|20
1652157500000|2022-05-10 04:38:20|161186.2|161056.2|161185.8|161055.8|161195.3|161065.3|161185.1|161055.1|19
1652157510000|2022-05-10 04:38:30|161185.6|161055.6|161185|161055|161203.6|161073.6|161184.4|161054.4|21
1652157520000|2022-05-10 04:38:40|161184.9|161054.9|161183.1|161053.1|161232.5|161055.7|161178.9|160997.6|31
1652157530000|2022-05-10 04:38:50|161219.5|161017|161184.7|161054.7|161219.5|161058.4|161183.7|161017|15
1652157540000|2022-05-10 04:39:00|161226.3|161013.2|161182.7|161052.7|161226.3|161057|161182.4|161013.2|14
1652157550000|2022-05-10 04:39:10|161185.8|161055.8|161184.9|161054.9|161185.8|161055.8|161183.8|161053.8|20
1652157560000|2022-05-10 04:39:20|161185.5|161055.5|161187|161057|161194.8|161064.8|161183.6|161053.6|17
1652157570000|2022-05-10 04:39:30|161186.9|161056.9|161187.2|161057.2|161189.6|161059.6|161185.7|161055.7|18
1652157580000|2022-05-10 04:39:40|161186.6|161056.6|161186.7|161056.7|161201.3|161071.3|161184.1|161054.1|19
1652157590000|2022-05-10 04:39:50|161186.3|161056.3|161193|161063|161193|161063|161184.9|161054.9|22
1652157600000|2022-05-10 04:40:00|161193.5|161063.5|161197.3|161067.3|161200.8|161070.8|161185|161055|27
1652157610000|2022-05-10 04:40:10|161195.1|161065.1|161192.3|161062.3|161197|161067|161186.6|161056.6|24
1652157620000|2022-05-10 04:40:20|161190.7|161060.7|161200.9|161070.9|161201.2|161071.2|161189.1|161059.1|17
1652157630000|2022-05-10 04:40:30|161207.4|161077.4|161184.4|161054.4|161209.2|161079.2|161184.4|161054.4|16
1652157640000|2022-05-10 04:40:40|161185.3|161055.3|161178.2|161048.2|161206.5|161085.4|161170.9|161040.9|19
1652157650000|2022-05-10 04:40:50|161185.8|161055.8|161177|161047|161188|161058|161177|161047|6
1652157660000|2022-05-10 04:41:00|161176.2|161046.2|161184.7|161054.7|161184.7|161054.7|161176.2|161046.2|6
1652157670000|2022-05-10 04:41:10|161177.1|161047.1|161186.3|161056.3|161186.3|161056.3|161177.1|161047.1|5
1652157680000|2022-05-10 04:41:20|161183.9|161093.9|161194.9|161064.9|161198.7|161094.2|161183.9|161064.9|4
1652157690000|2022-05-10 04:41:30|161197.1|161067.1|161193.5|161063.5|161197.9|161067.9|161193.5|161063.5|4
1652157700000|2022-05-10 04:41:40|161194.7|161064.7|161180|161050|161220.2|161066.1|161172.1|161016.4|9
1652157710000|2022-05-10 04:41:50|161181.5|161051.5|161192.7|161062.7|161192.7|161062.7|161178.1|161048.1|10
1652157720000|2022-05-10 04:42:00|161192.9|161062.9|161188.5|161058.5|161192.9|161062.9|161183.5|161053.5|15
1652157730000|2022-05-10 04:42:10|161188.8|161058.8|161191.7|161061.7|161198.4|161068.4|161186.2|161056.2|17
1652157740000|2022-05-10 04:42:20|161196.6|161066.6|161246.2|161116.2|161252.4|161122.4|161196.6|161066.6|13
1652157750000|2022-05-10 04:42:30|161248.7|161118.7|161252.1|161122.1|161252.1|161122.1|161246.1|161116.1|9
1652157760000|2022-05-10 04:42:40|161251.6|161121.6|161249.2|161119.2|161251.6|161121.6|161248.8|161118.8|7
1652157770000|2022-05-10 04:42:50|161247.9|161117.9|161253.3|161123.3|161256.2|161126.2|161247.9|161117.9|5
1652157780000|2022-05-10 04:43:00|161254|161124|161255.8|161125.8|161259.2|161129.2|161251.4|161121.4|10
1652157790000|2022-05-10 04:43:10|161254.9|161124.9|161255.4|161125.4|161261.2|161131.2|161254.9|161124.9|6
1652157800000|2022-05-10 04:43:20|161261.7|161131.7|161255.5|161125.5|161262.9|161132.9|161253.6|161123.6|8
1652157810000|2022-05-10 04:43:30|161259.9|161129.9|161264.3|161134.3|161271.2|161141.2|161259.9|161129.9|7
1652157820000|2022-05-10 04:43:40|161264.7|161134.7|161262.6|161132.6|161264.7|161134.7|161256.1|161126.1|7
1652157830000|2022-05-10 04:43:50|161273.4|161143.4|161266.6|161136.6|161303|161143.4|161264.3|161080.7|6
1652157840000|2022-05-10 04:44:00|161267.7|161137.7|161255.6|161125.6|161302.6|161143.6|161253.4|161101.3|17
1652157850000|2022-05-10 04:44:10|161253.1|161123.1|161237.1|161107.1|161255|161125|161236.9|161106.9|12
1652157860000|2022-05-10 04:44:20|161229.4|161099.4|161243|161113|161243|161113|161229.4|161099.4|5
1652157870000|2022-05-10 04:44:30|161242.9|161112.9|161315.7|161052.3|161315.7|161121.4|161242.9|161052.3|5
1652157880000|2022-05-10 04:44:40|161302.1|161071.3|161257.3|161127.3|161309.9|161127.3|161255.6|161055.9|9
1652157890000|2022-05-10 04:44:50|161260.5|161130.5|161288.9|161078.4|161291.6|161130.5|161247.5|161073.3|5
1652157900000|2022-05-10 04:45:00|161291.1|161074.9|161248.4|161118.4|161291.1|161121.8|161248.3|161074.9|8
1652157910000|2022-05-10 04:45:10|161240.3|161110.3|161246.7|161116.7|161248.2|161118.2|161240.3|161110.3|12
1652157920000|2022-05-10 04:45:20|161246.4|161116.4|161247.6|161117.6|161249.2|161119.2|161246.3|161116.3|7
1652157930000|2022-05-10 04:45:30|161248.9|161118.9|161286.1|161085.6|161293.6|161118.9|161248.8|161072.1|4
1652157940000|2022-05-10 04:45:40|161251.8|161121.8|161246.5|161116.5|161295.8|161124|161244.2|161075.2|10
1652157950000|2022-05-10 04:45:50|161247.3|161117.3|161255.2|161125.2|161257.3|161127.3|161244.8|161114.8|12
1652157960000|2022-05-10 04:46:00|161255.3|161125.3|161295.9|161081.6|161295.9|161137.1|161252.4|161081.6|14
1652157970000|2022-05-10 04:46:10|161259.4|161129.4|161265|161135|161273.1|161143.1|161259.4|161129.4|4
1652157980000|2022-05-10 04:46:20|161275.6|161145.6|161262|161132|161275.6|161145.6|161257.5|161127.5|6
1652157990000|2022-05-10 04:46:30|161268.6|161138.6|161262.4|161132.4|161268.6|161138.6|161258.2|161128.2|10
1652158000000|2022-05-10 04:46:40|161264.7|161134.7|161256.2|161126.2|161267.5|161137.5|161253.4|161123.4|9
1652158010000|2022-05-10 04:46:50|161255.5|161125.5|161255.9|161125.9|161261.9|161131.9|161251.8|161121.8|14
1652158020000|2022-05-10 04:47:00|161255.6|161125.6|161260.4|161130.4|161265.5|161135.5|161255.3|161125.3|7
1652158030000|2022-05-10 04:47:10|161290.8|161089.2|161255.7|161125.7|161290.8|161132.7|161255.7|161089.2|9
1652158040000|2022-05-10 04:47:20|161255.3|161125.3|161262.4|161132.4|161268.7|161138.7|161250.7|161120.7|16
1652158050000|2022-05-10 04:47:30|161263.3|161133.3|161254.5|161124.5|161267.5|161137.5|161254.5|161124.5|10
1652158060000|2022-05-10 04:47:40|161254.7|161124.7|161263.5|161133.5|161265.4|161135.4|161253.9|161123.9|16
1652158070000|2022-05-10 04:47:50|161263|161133|161300.2|161085.8|161300.2|161137|161262|161085.8|7
1652158080000|2022-05-10 04:48:00|161260.7|161130.7|161267.8|161137.8|161267.8|161137.8|161260.7|161130.7|3
1652158090000|2022-05-10 04:48:10|161273.6|161143.6|161270.5|161140.5|161273.9|161143.9|161265|161135|12
1652158100000|2022-05-10 04:48:20|161272.5|161142.5|161268.3|161138.3|161280|161150|161260.4|161130.4|12
1652158110000|2022-05-10 04:48:30|161267.2|161137.2|161252.1|161122.1|161267.2|161137.2|161252.1|161122.1|9
1652158120000|2022-05-10 04:48:40|161251.5|161121.5|161254.1|161124.1|161260.1|161130.1|161251.5|161121.5|15
1652158130000|2022-05-10 04:48:50|161254|161124|161260.1|161130.1|161263.2|161133.2|161253.4|161123.4|15
1652158140000|2022-05-10 04:49:00|161259.1|161129.1|161251.9|161121.9|161261.6|161131.6|161251.5|161121.5|22
1652158150000|2022-05-10 04:49:10|161251.5|161121.5|161249.1|161119.1|161251.9|161121.9|161248.2|161118.2|19
1652158160000|2022-05-10 04:49:20|161249.4|161119.4|161248.6|161118.6|161249.6|161119.6|161248.2|161118.2|7
1652158170000|2022-05-10 04:49:30|161249|161119|161249.2|161119.2|161250.8|161120.8|161247.5|161117.5|9
1652158180000|2022-05-10 04:49:40|161249.8|161119.8|161249.6|161119.6|161249.9|161119.9|161249.2|161119.2|6
1652158190000|2022-05-10 04:49:50|161248.6|161118.6|161248.7|161118.7|161250.2|161120.2|161248.6|161118.6|7
1652158200000|2022-05-10 04:50:00|161250.2|161120.2|161249.6|161119.6|161251.2|161121.2|161248.8|161118.8|7
1652158210000|2022-05-10 04:50:10|161251.2|161121.2|161250|161120|161286.6|161121.2|161247.8|161080.5|6
1652158220000|2022-05-10 04:50:20|161248.8|161118.8|161249.7|161119.7|161249.8|161119.8|161246.7|161116.7|7
1652158230000|2022-05-10 04:50:30|161248.9|161118.9|161248.7|161118.7|161249|161119|161246.4|161116.4|7
1652158240000|2022-05-10 04:50:40|161250.3|161120.3|161250.4|161120.4|161250.8|161120.8|161247|161117|8
1652158250000|2022-05-10 04:50:50|161250.8|161120.8|161249.4|161119.4|161287.6|161121|161249.4|161082.1|5
1652158260000|2022-05-10 04:51:00|161249.9|161119.9|161250.5|161120.5|161252.9|161122.9|161246.1|161116.1|8
1652158270000|2022-05-10 04:51:10|161249|161119|161250.6|161120.6|161251.1|161121.1|161248.3|161118.3|10
1652158280000|2022-05-10 04:51:20|161248.2|161118.2|161256.1|161126.1|161258.8|161128.8|161247.6|161117.6|20
1652158290000|2022-05-10 04:51:30|161255.4|161125.4|161245.2|161115.2|161256.8|161126.8|161245.2|161115.2|21
1652158300000|2022-05-10 04:51:40|161244.3|161114.3|161254.3|161124.3|161259.1|161129.1|161238.3|161108.3|21
1652158310000|2022-05-10 04:51:50|161242.5|161112.5|161261|161131|161261|161131|161242.5|161112.5|15
1652158320000|2022-05-10 04:52:00|161258.3|161128.3|161259|161129|161263.3|161133.3|161248.3|161118.3|28
1652158330000|2022-05-10 04:52:10|161264.3|161134.3|161248.9|161118.9|161264.3|161134.3|161248.9|161118.9|25
1652158340000|2022-05-10 04:52:20|161248.8|161118.8|161251.8|161121.8|161253.1|161123.1|161248.8|161118.8|22
1652158350000|2022-05-10 04:52:30|161251.5|161121.5|161261|161131|161269.3|161139.3|161249.5|161119.5|24
1652158360000|2022-05-10 04:52:40|161260.5|161130.5|161263.3|161133.3|161263.3|161133.3|161254.5|161124.5|20
1652158370000|2022-05-10 04:52:50|161264|161134|161254.4|161124.4|161264|161134|161248.8|161118.8|26
1652158380000|2022-05-10 04:53:00|161254.2|161124.2|161252|161122|161254.2|161124.2|161248.2|161118.2|24
1652158390000|2022-05-10 04:53:10|161252.5|161122.5|161250.4|161120.4|161253.9|161123.9|161235.2|161105.2|18
1652158400000|2022-05-10 04:53:20|161248.2|161118.2|161246.4|161116.4|161252.3|161122.3|161233.3|161103.3|8
1652158410000|2022-05-10 04:53:30|161244.3|161114.3|161246.4|161116.4|161246.4|161116.4|161244.3|161114.3|8
1652158420000|2022-05-10 04:53:40|161247.3|161117.3|161249.1|161119.1|161251.5|161121.5|161243.8|161113.8|14
1652158430000|2022-05-10 04:53:50|161256.3|161126.3|161245.7|161115.7|161256.3|161126.3|161243.4|161113.4|18
1652158440000|2022-05-10 04:54:00|161241.1|161111.1|161247.5|161117.5|161249.3|161119.3|161240.7|161110.7|14
1652158450000|2022-05-10 04:54:10|161246.5|161116.5|161248.7|161118.7|161250.4|161120.4|161237.8|161107.8|14
1652158460000|2022-05-10 04:54:20|161248.3|161118.3|161248.7|161118.7|161249|161119|161243.5|161113.5|16
1652158470000|2022-05-10 04:54:30|161247.7|161117.7|161248.1|161118.1|161248.1|161118.1|161247|161117|6
1652158480000|2022-05-10 04:54:40|161249.6|161119.6|161249.8|161119.8|161250|161120|161248.4|161118.4|6
1652158490000|2022-05-10 04:54:50|161249.3|161119.3|161248.4|161118.4|161249.3|161119.3|161246.7|161116.7|7
1652158500000|2022-05-10 04:55:00|161247.2|161117.2|161248.5|161118.5|161255.2|161125.2|161244.1|161114.1|13
1652158510000|2022-05-10 04:55:10|161247|161117|161250.5|161120.5|161251.8|161121.8|161246.6|161116.6|12
1652158520000|2022-05-10 04:55:20|161249.7|161119.7|161252.8|161122.8|161254.9|161124.9|161249.7|161119.7|18
1652158530000|2022-05-10 04:55:30|161252.6|161122.6|161253.8|161123.8|161258.8|161128.8|161250.6|161120.6|16
1652158540000|2022-05-10 04:55:40|161253.7|161123.7|161250.5|161120.5|161256.3|161126.3|161243.6|161113.6|15
1652158550000|2022-05-10 04:55:50|161250.3|161120.3|161252.4|161122.4|161253.4|161123.4|161249.8|161119.8|11
1652158560000|2022-05-10 04:56:00|161252.1|161122.1|161252.3|161122.3|161252.3|161122.3|161250.4|161120.4|10
1652158570000|2022-05-10 04:56:10|161251.5|161121.5|161256.4|161126.4|161256.4|161126.4|161251.5|161121.5|4
1652158580000|2022-05-10 04:56:20|161254.3|161124.3|161255.1|161125.1|161258.2|161128.2|161252.5|161122.5|8
1652158590000|2022-05-10 04:56:30|161253.5|161123.5|161248.2|161118.2|161257.1|161127.1|161248.1|161118.1|14
1652158600000|2022-05-10 04:56:40|161248.5|161118.5|161245.3|161115.3|161248.5|161118.5|161245.3|161115.3|4
1652158610000|2022-05-10 04:56:50|161248.6|161118.6|161249.7|161119.7|161249.7|161119.7|161248|161118|12
1652158620000|2022-05-10 04:57:00|161249.9|161119.9|161248.1|161118.1|161249.9|161119.9|161248.1|161118.1|6
1652158630000|2022-05-10 04:57:10|161251|161121|161248.1|161118.1|161251.1|161121.1|161246.8|161116.8|8
1652158640000|2022-05-10 04:57:20|161248.5|161118.5|161248.6|161118.6|161251.4|161121.4|161247.8|161117.8|7
1652158650000|2022-05-10 04:57:30|161247.3|161117.3|161249.1|161119.1|161249.6|161119.6|161246.8|161116.8|13
1652158660000|2022-05-10 04:57:40|161249.3|161119.3|161249.4|161119.4|161251.1|161121.1|161249.3|161119.3|8
1652158670000|2022-05-10 04:57:50|161252|161122|161250|161120|161254.6|161124.6|161250|161120|6
1652158680000|2022-05-10 04:58:00|161249.6|161119.6|161248.6|161118.6|161250.5|161120.5|161247.8|161117.8|14
1652158690000|2022-05-10 04:58:10|161247.3|161117.3|161248.4|161118.4|161250|161120|161245.8|161115.8|18
1652158700000|2022-05-10 04:58:20|161248.6|161118.6|161249.5|161119.5|161250.2|161120.2|161246.2|161116.2|11
1652158710000|2022-05-10 04:58:30|161248.3|161118.3|161249.7|161119.7|161250.8|161120.8|161248|161118|11
1652158720000|2022-05-10 04:58:40|161250.6|161120.6|161248.4|161118.4|161250.9|161120.9|161246.9|161116.9|9
1652158730000|2022-05-10 04:58:50|161247.6|161117.6|161248|161118|161250.7|161120.7|161244.3|161114.3|18
1652158740000|2022-05-10 04:59:00|161247.9|161117.9|161247.8|161117.8|161251.7|161121.7|161246|161116|17
1652158750000|2022-05-10 04:59:10|161250.4|161120.4|161249.1|161119.1|161251.1|161121.1|161248.7|161118.7|12
1652158760000|2022-05-10 04:59:20|161248.5|161118.5|161247.6|161117.6|161250.1|161120.1|161246.5|161116.5|8
1652158770000|2022-05-10 04:59:30|161246.9|161116.9|161248.8|161118.8|161251|161121|161246.8|161116.8|10
1652158780000|2022-05-10 04:59:40|161250.1|161120.1|161250.4|161120.4|161254.5|161124.5|161245.3|161115.3|23
1652158790000|2022-05-10 04:59:50|161250.5|161120.5|161251.2|161121.2|161252.6|161122.6|161249.3|161119.3|18
1652158800000|2022-05-10 05:00:00|161251.8|161121.8|161252|161122|161254.2|161124.2|161245.4|161115.4|25
1652158810000|2022-05-10 05:00:10|161253.5|161123.5|161252.7|161122.7|161255|161125|161250.5|161120.5|23
1652158820000|2022-05-10 05:00:20|161254.1|161124.1|161256.2|161126.2|161257.9|161127.9|161252.2|161122.2|20
1652158830000|2022-05-10 05:00:30|161256.4|161126.4|161258|161128|161258|161128|161251.6|161121.6|18
1652158840000|2022-05-10 05:00:40|161256.1|161126.1|161259.1|161129.1|161264.8|161134.8|161254.4|161124.4|27
1652158850000|2022-05-10 05:00:50|161253.1|161123.1|161251.7|161121.7|161260.5|161130.5|161250.4|161120.4|23
1652158860000|2022-05-10 05:01:00|161250.8|161120.8|161252.2|161122.2|161257.4|161127.4|161250.8|161120.8|18
1652158870000|2022-05-10 05:01:10|161253.8|161123.8|161258.9|161128.9|161260.1|161130.1|161252.3|161122.3|12
1652158880000|2022-05-10 05:01:20|161258.3|161128.3|161252.6|161122.6|161258.3|161128.3|161251.7|161121.7|12
1652158890000|2022-05-10 05:01:30|161251.5|161121.5|161253.8|161123.8|161253.8|161123.8|161250.6|161120.6|7
1652158900000|2022-05-10 05:01:40|161252.7|161122.7|161255.2|161125.2|161255.2|161125.2|161252.5|161122.5|10
1652158910000|2022-05-10 05:01:50|161254.2|161124.2|161252.8|161122.8|161255|161125|161252.8|161122.8|8
1652158920000|2022-05-10 05:02:00|161254.4|161124.4|161246.7|161116.7|161254.4|161124.4|161246.7|161116.7|15
1652158930000|2022-05-10 05:02:10|161247|161117|161246.6|161116.6|161247.8|161117.8|161246.6|161116.6|8
1652158940000|2022-05-10 05:02:20|161247.1|161117.1|161247.3|161117.3|161248.8|161118.8|161247.1|161117.1|15
1652158950000|2022-05-10 05:02:30|161247.2|161117.2|161247|161117|161247.8|161117.8|161245.6|161115.6|14
1652158960000|2022-05-10 05:02:40|161247.2|161117.2|161248.7|161118.7|161249.9|161119.9|161246.6|161116.6|15
1652158970000|2022-05-10 05:02:50|161247.6|161117.6|161247.6|161117.6|161249.2|161119.2|161247.1|161117.1|8
1652158980000|2022-05-10 05:03:00|161245.2|161115.2|161249.1|161119.1|161250.3|161120.3|161245.2|161115.2|14
1652158990000|2022-05-10 05:03:10|161248.9|161118.9|161250.5|161120.5|161253.3|161123.3|161248.9|161118.9|14
1652159000000|2022-05-10 05:03:20|161251|161121|161253.5|161123.5|161253.5|161123.5|161248.7|161118.7|11
1652159010000|2022-05-10 05:03:30|161252.1|161122.1|161252.4|161122.4|161253.2|161123.2|161249.5|161119.5|10
1652159020000|2022-05-10 05:03:40|161253.2|161123.2|161265.9|161135.9|161265.9|161135.9|161251.2|161121.2|11
1652159030000|2022-05-10 05:03:50|161270.9|161140.9|161251.4|161121.4|161271.5|161141.5|161242.5|161112.5|14
1652159040000|2022-05-10 05:04:00|161251.8|161121.8|161251|161121|161253.3|161123.3|161249.7|161119.7|12
1652159050000|2022-05-10 05:04:10|161249.6|161119.6|161251|161121|161251.6|161121.6|161248.6|161118.6|8
1652159060000|2022-05-10 05:04:20|161251.8|161121.8|161255.7|161125.7|161255.7|161125.7|161248.7|161118.7|11
1652159070000|2022-05-10 05:04:30|161253.9|161123.9|161252.2|161122.2|161256.2|161126.2|161250.5|161120.5|13
1652159080000|2022-05-10 05:04:40|161262.8|161132.8|161262.5|161132.5|161263.5|161133.5|161254.5|161124.5|29
1652159090000|2022-05-10 05:04:50|161262.9|161132.9|161324.1|161194.1|161328.4|161198.4|161262.9|161132.9|31
1652159100000|2022-05-10 05:05:00|161321.3|161191.3|161318.8|161188.8|161324|161194|161317.7|161187.7|29
1652159110000|2022-05-10 05:05:10|161321.2|161191.2|161311.9|161181.9|161321.2|161191.2|161311.9|161181.9|23
1652159120000|2022-05-10 05:05:20|161312.3|161182.3|161307.3|161177.3|161313.6|161183.6|161307.3|161177.3|28
1652159130000|2022-05-10 05:05:30|161307.9|161177.9|161306.2|161176.2|161308.1|161178.1|161306|161176|26
1652159140000|2022-05-10 05:05:40|161306.1|161176.1|161306.5|161176.5|161308|161178|161305.3|161175.3|17
1652159150000|2022-05-10 05:05:50|161305.4|161175.4|161306.1|161176.1|161306.9|161176.9|161303.5|161173.5|24
1652159160000|2022-05-10 05:06:00|161307.4|161177.4|161305.1|161175.1|161307.7|161177.7|161305.1|161175.1|17
1652159170000|2022-05-10 05:06:10|161306|161176|161307.4|161177.4|161307.6|161177.6|161305.7|161175.7|16
1652159180000|2022-05-10 05:06:20|161307.5|161177.5|161307.6|161177.6|161308.6|161178.6|161305.7|161175.7|9
1652159190000|2022-05-10 05:06:30|161308|161178|161315.4|161185.4|161319.6|161189.6|161306.6|161176.6|22
1652159200000|2022-05-10 05:06:40|161315.8|161185.8|161312|161182|161316.6|161186.6|161311.5|161181.5|17
1652159210000|2022-05-10 05:06:50|161312.9|161182.9|161310.6|161180.6|161315.1|161185.1|161310.3|161180.3|13
1652159220000|2022-05-10 05:07:00|161311.9|161181.9|161313.4|161183.4|161316|161186|161311.9|161181.9|14
1652159230000|2022-05-10 05:07:10|161313.9|161183.9|161310.6|161180.6|161313.9|161183.9|161307.4|161177.4|19
1652159240000|2022-05-10 05:07:20|161308.3|161178.3|161309.2|161179.2|161311.2|161181.2|161306.2|161176.2|17
1652159250000|2022-05-10 05:07:30|161308.2|161178.2|161298.3|161168.3|161317.3|161187.3|161296.9|161166.9|14
1652159260000|2022-05-10 05:07:40|161298.2|161168.2|161258.9|161128.9|161298.2|161168.2|161258.6|161128.6|19
1652159270000|2022-05-10 05:07:50|161262.8|161132.8|161262.6|161132.6|161264.9|161134.9|161260.5|161130.5|12
1652159280000|2022-05-10 05:08:00|161263.4|161133.4|161263.3|161133.3|161265.8|161135.8|161263.3|161133.3|9
1652159290000|2022-05-10 05:08:10|161264|161134|161262.4|161132.4|161265.5|161135.5|161262.4|161132.4|12
1652159300000|2022-05-10 05:08:20|161261.7|161131.7|161243.6|161153.6|161265.5|161154.5|161243.6|161131.7|16
1652159310000|2022-05-10 05:08:30|161243.3|161153.3|161247.6|161157.6|161247.6|161157.6|161241.4|161151.4|13
1652159320000|2022-05-10 05:08:40|161248.4|161158.4|161249.2|161119.2|161266.5|161158.4|161248.3|161119.2|18
1652159330000|2022-05-10 05:08:50|161249.5|161119.5|161250.4|161120.4|161251.2|161121.2|161249.5|161119.5|7
1652159340000|2022-05-10 05:09:00|161250.9|161120.9|161249.8|161119.8|161250.9|161120.9|161249.7|161119.7|4
1652159350000|2022-05-10 05:09:10|161250.2|161120.2|161252.8|161122.8|161262.7|161132.7|161250.2|161120.2|11
1652159360000|2022-05-10 05:09:20|161253.3|161123.3|161253.8|161123.8|161253.8|161123.8|161252.6|161122.6|5
1652159370000|2022-05-10 05:09:30|161255.3|161125.3|161251.6|161121.6|161255.3|161125.3|161250.5|161120.5|11
1652159380000|2022-05-10 05:09:40|161252.6|161122.6|161250.9|161120.9|161252.6|161122.6|161250.3|161120.3|3
1652159390000|2022-05-10 05:09:50|161249.9|161119.9|161250.1|161120.1|161250.8|161120.8|161249|161119|6
1652159400000|2022-05-10 05:10:00|161250.7|161120.7|161252.4|161122.4|161252.4|161122.4|161250.7|161120.7|3
1652159410000|2022-05-10 05:10:10|161249.7|161119.7|161255.8|161125.8|161255.8|161125.8|161245.5|161115.5|6
1652159420000|2022-05-10 05:10:20|161257|161127|161262.2|161132.2|161263.7|161152|161234.9|161127|9
1652159430000|2022-05-10 05:10:30|161262.3|161132.3|161268.6|161138.6|161271.9|161141.9|161261.8|161131.8|6
1652159440000|2022-05-10 05:10:40|161267.8|161137.8|161203.5|161073.5|161267.8|161137.8|161181.9|161071.6|21
1652159450000|2022-05-10 05:10:50|161203.2|161073.2|161205.5|161075.5|161205.5|161075.5|161203.2|161073.2|9
1652159460000|2022-05-10 05:11:00|161205.4|161075.4|161201.9|161071.9|161207.7|161077.7|161200.8|161070.8|20
1652159470000|2022-05-10 05:11:10|161202.2|161072.2|161203.3|161073.3|161204.4|161074.4|161202.2|161072.2|11
1652159480000|2022-05-10 05:11:20|161204.9|161074.9|161184.5|161094.5|161204.9|161094.5|161184.5|161071.9|11
1652159490000|2022-05-10 05:11:30|161185.2|161095.2|161202.6|161072.6|161202.6|161096|161181.7|161072.3|10
1652159500000|2022-05-10 05:11:40|161204.2|161074.2|161186.7|161096.7|161205|161096.8|161182.1|161074.2|8
1652159510000|2022-05-10 05:11:50|161186.6|161096.6|161189.4|161099.4|161189.4|161099.4|161182.1|161092.1|9
1652159520000|2022-05-10 05:12:00|161185.7|161095.7|161182.2|161092.2|161187.1|161097.1|161181.9|161091.9|9
1652159530000|2022-05-10 05:12:10|161183.9|161093.9|161184.7|161094.7|161184.8|161094.8|161183.8|161093.8|6
1652159540000|2022-05-10 05:12:20|161183.4|161093.4|161183.4|161093.4|161185|161095|161181.5|161091.5|10
1652159550000|2022-05-10 05:12:30|161185.5|161095.5|161202.9|161072.9|161204.8|161095.5|161185.4|161072.9|6
1652159560000|2022-05-10 05:12:40|161206.1|161076.1|161184.7|161094.7|161207.1|161094.7|161183|161072.3|6
1652159570000|2022-05-10 05:12:50|161185.6|161095.6|161183.7|161093.7|161185.7|161095.7|161182.8|161092.8|7
1652159580000|2022-05-10 05:13:00|161184.5|161094.5|161184.5|161094.5|161186.2|161096.2|161181.6|161091.6|8
1652159590000|2022-05-10 05:13:10|161184.4|161094.4|161185|161095|161185|161095|161183.9|161093.9|4
1652159600000|2022-05-10 05:13:20|161184.9|161094.9|161202.3|161072.3|161202.3|161096.1|161182.1|161071.8|7
1652159610000|2022-05-10 05:13:30|161202|161072|161201.3|161071.3|161205.2|161075.2|161201.3|161071.3|5
1652159620000|2022-05-10 05:13:40|161203|161073|161183.6|161093.6|161204.4|161095.6|161183.6|161073|5
1652159630000|2022-05-10 05:13:50|161184.6|161094.6|161182.3|161092.3|161186.9|161096.9|161182.3|161092.3|10
1652159640000|2022-05-10 05:14:00|161182.9|161092.9|161202|161072|161203.9|161094.9|161182.4|161071|8
1652159650000|2022-05-10 05:14:10|161201.2|161071.2|161183.1|161093.1|161202.4|161093.8|161182.4|161071.2|7
1652159660000|2022-05-10 05:14:20|161183.4|161093.4|161202.1|161072.1|161203.4|161093.4|161183.4|161072.1|5
1652159670000|2022-05-10 05:14:30|161201.6|161071.6|161202.4|161072.4|161203|161073|161201.6|161071.6|3
1652159680000|2022-05-10 05:14:40|161201.8|161071.8|161183.4|161093.4|161203.8|161094.2|161182.6|161071.8|8
1652159690000|2022-05-10 05:14:50|161183.8|161093.8|161213.7|161083.7|161213.7|161093.8|161179.2|161083.7|6
1652159700000|2022-05-10 05:15:00|161194|161064|161172.9|161082.9|161194|161083.9|161171.1|161062.1|19
1652159710000|2022-05-10 05:15:10|161173.3|161083.3|161191.3|161061.3|161191.8|161083.4|161171.5|161061.2|10
1652159720000|2022-05-10 05:15:20|161191.6|161061.6|161195.2|161065.2|161195.2|161065.2|161190.7|161060.7|9
1652159730000|2022-05-10 05:15:30|161194.6|161064.6|161171.7|161081.7|161194.8|161085.5|161171.7|161063.7|11
1652159740000|2022-05-10 05:15:40|161172.3|161082.3|161181.3|161091.3|161181.6|161091.6|161172.3|161082.3|12
1652159750000|2022-05-10 05:15:50|161182.9|161092.9|161200.6|161070.6|161200.6|161092.9|161174|161063|12
1652159760000|2022-05-10 05:16:00|161199.1|161069.1|161195.8|161065.8|161209.5|161079.5|161195.8|161065.8|9
1652159770000|2022-05-10 05:16:10|161197.7|161067.7|161196.3|161066.3|161209.7|161089.8|161177.8|161065|16
1652159780000|2022-05-10 05:16:20|161194.2|161064.2|161181.2|161091.2|161197.3|161097.8|161178.4|161064.2|12
1652159790000|2022-05-10 05:16:30|161178.9|161088.9|161197.7|161067.7|161200.6|161094.8|161175.7|161066.9|23
1652159800000|2022-05-10 05:16:40|161197.5|161067.5|161246.6|161116.6|161249.7|161119.7|161196.4|161066.4|20
1652159810000|2022-05-10 05:16:50|161246|161116|161248.4|161118.4|161249.1|161119.1|161245.4|161115.4|9
1652159820000|2022-05-10 05:17:00|161248.3|161118.3|161246.9|161116.9|161248.5|161118.5|161246.6|161116.6|8
1652159830000|2022-05-10 05:17:10|161247.9|161117.9|161249.6|161119.6|161249.6|161119.6|161247.9|161117.9|4
1652159840000|2022-05-10 05:17:20|161245.8|161115.8|161253.2|161123.2|161253.4|161123.4|161245.8|161115.8|7
1652159850000|2022-05-10 05:17:30|161249.7|161119.7|161248|161118|161252.7|161122.7|161248|161118|10
1652159860000|2022-05-10 05:17:40|161249.5|161119.5|161250|161120|161250.8|161120.8|161248.1|161118.1|6
1652159870000|2022-05-10 05:17:50|161252.6|161122.6|161252.6|161122.6|161252.6|161122.6|161251.3|161121.3|3
1652159880000|2022-05-10 05:18:00|161252.4|161122.4|161253.9|161123.9|161253.9|161123.9|161252.4|161122.4|3
1652159890000|2022-05-10 05:18:10|161256.9|161126.9|161260.1|161130.1|161260.1|161130.1|161256.1|161126.1|4
1652159900000|2022-05-10 05:18:20|161254|161124|161242.2|161112.2|161256.1|161131.3|161219.7|161109.9|12
1652159910000|2022-05-10 05:18:30|161242.8|161112.8|161239.4|161109.4|161242.8|161112.8|161238.6|161108.6|10
1652159920000|2022-05-10 05:18:40|161241.4|161111.4|161242.5|161112.5|161242.5|161112.5|161239.6|161109.6|5
1652159930000|2022-05-10 05:18:50|161241.5|161111.5|161241.9|161111.9|161242.2|161112.2|161240.6|161110.6|9
1652159940000|2022-05-10 05:19:00|161242.6|161112.6|161241.6|161111.6|161245|161115|161239.4|161109.4|8
1652159950000|2022-05-10 05:19:10|161242.2|161112.2|161175.6|161045.6|161242.5|161112.5|161175.2|161045.2|16
1652159960000|2022-05-10 05:19:20|161175.9|161045.9|161174.5|161044.5|161176.6|161046.6|161174.2|161044.2|9
1652159970000|2022-05-10 05:19:30|161175.4|161045.4|161175.4|161045.4|161176.3|161046.3|161175|161045|6
1652159980000|2022-05-10 05:19:40|161175.6|161045.6|161178.1|161048.1|161178.5|161048.5|161175.1|161045.1|9
1652159990000|2022-05-10 05:19:50|161176.4|161046.4|161176.2|161046.2|161177.5|161047.5|161176.2|161046.2|7
1652160000000|2022-05-10 05:20:00|161175.8|161045.8|161180.7|161050.7|161187.6|161057.6|161175.8|161045.8|15
1652160010000|2022-05-10 05:20:10|161178.6|161048.6|161179.1|161049.1|161193.7|161063.7|161161|161031|21
1652160020000|2022-05-10 05:20:20|161182.6|161052.6|161184.7|161054.7|161192.8|161062.8|161182.6|161052.6|11
1652160030000|2022-05-10 05:20:30|161184.8|161054.8|161183.6|161053.6|161187.4|161057.4|161178|161048|16
1652160040000|2022-05-10 05:20:40|161183|161053|161184.8|161054.8|161201.1|161071.1|161183|161053|21
1652160050000|2022-05-10 05:20:50|161185.2|161055.2|161192|161062|161192|161062|161179.7|161049.7|17
1652160060000|2022-05-10 05:21:00|161191|161061|161189.8|161059.8|161191|161061|161189|161059|6
1652160070000|2022-05-10 05:21:10|161190.3|161060.3|161184|161054|161200.1|161070.1|161182.3|161052.3|16
1652160080000|2022-05-10 05:21:20|161181.4|161051.4|161188.8|161058.8|161192.2|161062.2|161181.1|161051.1|25
1652160090000|2022-05-10 05:21:30|161188.3|161058.3|161182.5|161052.5|161204.5|161074.5|161182.5|161052.5|23
1652160100000|2022-05-10 05:21:40|161181.9|161051.9|161193.3|161063.3|161201.6|161071.6|161181.9|161051.9|31
1652160110000|2022-05-10 05:21:50|161190.4|161060.4|161180.6|161050.6|161194.7|161064.7|161180.3|161050.3|25
1652160120000|2022-05-10 05:22:00|161184.9|161054.9|161184.5|161054.5|161186.8|161056.8|161178.3|161048.3|26
1652160130000|2022-05-10 05:22:10|161183.2|161053.2|161193.4|161063.4|161194.3|161064.3|161183.2|161053.2|24
1652160140000|2022-05-10 05:22:20|161193.2|161063.2|161187.6|161057.6|161193.2|161063.2|161185.5|161055.5|12
1652160150000|2022-05-10 05:22:30|161187.3|161057.3|161195.7|161065.7|161195.7|161065.7|161181.4|161051.4|16
1652160160000|2022-05-10 05:22:40|161191.7|161061.7|161190|161060|161193.4|161063.4|161189.1|161059.1|6
1652160170000|2022-05-10 05:22:50|161189.2|161059.2|161195.6|161065.6|161206.5|161076.5|161186.3|161056.3|32
1652160180000|2022-05-10 05:23:00|161191.9|161061.9|161196.1|161066.1|161201.9|161071.9|161186.4|161056.4|34
1652160190000|2022-05-10 05:23:10|161202|161072|161196.4|161066.4|161202.5|161072.5|161195.7|161065.7|18
1652160200000|2022-05-10 05:23:20|161196.8|161066.8|161192.2|161062.2|161196.8|161066.8|161186.8|161056.8|25
1652160210000|2022-05-10 05:23:30|161190.9|161060.9|161191.9|161061.9|161204.8|161074.8|161186.9|161056.9|32
1652160220000|2022-05-10 05:23:40|161192.3|161062.3|161180.7|161050.7|161204.6|161074.6|161180.7|161050.7|36
1652160230000|2022-05-10 05:23:50|161180.5|161050.5|161189.9|161059.9|161193.6|161063.6|161180.5|161050.5|27
1652160240000|2022-05-10 05:24:00|161190.2|161060.2|161197.9|161067.9|161200.7|161070.7|161190.2|161060.2|28
1652160250000|2022-05-10 05:24:10|161198|161068|161192.5|161062.5|161203.6|161073.6|161191.1|161061.1|29
1652160260000|2022-05-10 05:24:20|161192.7|161062.7|161185.6|161055.6|161199.1|161069.1|161183.1|161053.1|26
1652160270000|2022-05-10 05:24:30|161185.9|161055.9|161183|161053|161186.5|161056.5|161182.1|161052.1|17
1652160280000|2022-05-10 05:24:40|161183.1|161053.1|161187.3|161057.3|161188.6|161058.6|161181.7|161051.7|9
1652160290000|2022-05-10 05:24:50|161187.4|161057.4|161183.3|161053.3|161189.7|161059.7|161182.9|161052.9|20
1652160300000|2022-05-10 05:25:00|161185.9|161055.9|161196.3|161066.3|161199|161069|161183.7|161053.7|18
1652160310000|2022-05-10 05:25:10|161190.8|161060.8|161186|161056|161192.2|161062.2|161184.4|161054.4|21
1652160320000|2022-05-10 05:25:20|161185.4|161055.4|161188.9|161058.9|161188.9|161058.9|161182.8|161052.8|19
1652160330000|2022-05-10 05:25:30|161187.8|161057.8|161179.8|161049.8|161190.5|161060.5|161179.4|161049.4|17
1652160340000|2022-05-10 05:25:40|161179.4|161049.4|161182.9|161052.9|161184.1|161054.1|161179|161049|12
1652160350000|2022-05-10 05:25:50|161182.5|161052.5|161182.9|161052.9|161182.9|161052.9|161181.6|161051.6|8
1652160360000|2022-05-10 05:26:00|161182.7|161052.7|161185.2|161055.2|161185.4|161055.4|161182|161052|6
1652160370000|2022-05-10 05:26:10|161185.4|161055.4|161183.5|161053.5|161185.4|161055.4|161183|161053|4
1652160380000|2022-05-10 05:26:20|161181|161051|161178.1|161048.1|161181|161051|161174.8|161044.8|6
1652160390000|2022-05-10 05:26:30|161180.2|161050.2|161192.5|161062.5|161197.6|161067.6|161180.2|161050.2|7
1652160400000|2022-05-10 05:26:40|161190.6|161060.6|161184|161054|161190.6|161060.6|161180.7|161050.7|4
1652160410000|2022-05-10 05:26:50|161184.4|161054.4|161184.3|161054.3|161186.2|161056.2|161183.7|161053.7|6
1652160420000|2022-05-10 05:27:00|161183.2|161053.2|161178.5|161048.5|161186|161056|161178.1|161048.1|8
1652160430000|2022-05-10 05:27:10|161177.3|161047.3|161180.1|161050.1|161180.1|161050.1|161177.3|161047.3|2
1652160440000|2022-05-10 05:27:20|161174.8|161044.8|161183.5|161053.5|161183.5|161053.5|161174.8|161044.8|4
1652160450000|2022-05-10 05:27:30|161182.6|161052.6|161187.3|161057.3|161198.3|161068.3|161182.4|161052.4|5
1652160460000|2022-05-10 05:27:40|161188.2|161058.2|161040.3|160910.3|161199.3|161058.2|161030.7|160900.7|36
1652160470000|2022-05-10 05:27:50|161041.3|160911.3|161090.6|160960.6|161099|160969|161031.9|160901.9|33
1652160480000|2022-05-10 05:28:00|161090.5|160960.5|161096|160966|161100.5|160970.5|161087.8|160957.8|35
1652160490000|2022-05-10 05:28:10|161094.7|160964.7|161091.2|160961.2|161096.3|160966.3|161086.1|160956.1|35
1652160500000|2022-05-10 05:28:20|161090.8|160960.8|161092.4|160962.4|161093.8|160963.8|161083.9|160953.9|30
1652160510000|2022-05-10 05:28:30|161095|160965|161098.4|160968.4|161105|160975|161089.1|160959.1|34
1652160520000|2022-05-10 05:28:40|161100.8|160970.8|161103.3|160973.3|161105|160975|161092.3|160962.3|34
1652160530000|2022-05-10 05:28:50|161107.1|160977.1|161100.6|160970.6|161112.4|160982.4|161098.7|160968.7|31
1652160540000|2022-05-10 05:29:00|161101.5|160971.5|161102|160972|161109.1|160979.1|161100.2|160970.2|30
1652160550000|2022-05-10 05:29:10|161123.8|160993.8|161177.7|161047.7|161177.7|161047.7|161123.8|160993.8|36
1652160560000|2022-05-10 05:29:20|161175.9|161045.9|161158.6|161028.6|161175.9|161045.9|161158.6|161028.6|27
1652160570000|2022-05-10 05:29:30|161163.2|161033.2|161160.5|161030.5|161167.5|161037.5|161157.3|161027.3|32
1652160580000|2022-05-10 05:29:40|161159.4|161029.4|161149.8|161019.8|161159.8|161029.8|161149.8|161019.8|31
1652160590000|2022-05-10 05:29:50|161151.7|161021.7|161112.4|160982.4|161151.7|161021.7|161109.4|160979.4|27
1652160600000|2022-05-10 05:30:00|161125.7|160995.7|161160.5|161030.5|161165.4|161035.4|161112.4|160982.4|37
1652160610000|2022-05-10 05:30:10|161160.3|161030.3|161156.5|161026.5|161160.3|161030.3|161154.8|161024.8|33
1652160620000|2022-05-10 05:30:20|161156.3|161026.3|161105.5|160975.5|161164.3|161034.3|161103.4|160973.4|26
1652160630000|2022-05-10 05:30:30|161105.7|160975.7|161152.9|161022.9|161160.3|161030.3|161105.3|160975.3|32
1652160640000|2022-05-10 05:30:40|161155.2|161025.2|161145.8|161015.8|161164.8|161034.8|161145.3|161015.3|33
1652160650000|2022-05-10 05:30:50|161145.4|161015.4|161155.8|161025.8|161158.2|161028.2|161143.3|161013.3|36
1652160660000|2022-05-10 05:31:00|161156.3|161026.3|161160.4|161030.4|161166.3|161036.3|161156.3|161026.3|37
1652160670000|2022-05-10 05:31:10|161158.5|161028.5|161155.6|161025.6|161159|161029|161153|161023|29
1652160680000|2022-05-10 05:31:20|161158.7|161028.7|161155|161025|161160.6|161030.6|161154|161024|29
1652160690000|2022-05-10 05:31:30|161155.2|161025.2|161156.4|161026.4|161161.6|161031.6|161155|161025|24
1652160700000|2022-05-10 05:31:40|161156.3|161026.3|161157.5|161027.5|161157.5|161027.5|161153.7|161023.7|29
1652160710000|2022-05-10 05:31:50|161158.4|161028.4|161147.7|161017.7|161158.4|161028.4|161147.7|161017.7|30
1652160720000|2022-05-10 05:32:00|161145.1|161015.1|161162.8|161032.8|161163.9|161033.9|161144.5|161014.5|33
1652160730000|2022-05-10 05:32:10|161163.7|161033.7|161159.4|161029.4|161164.3|161034.3|161154.1|161024.1|34
1652160740000|2022-05-10 05:32:20|161160.1|161030.1|161168.4|161038.4|161172.7|161042.7|161159.5|161029.5|34
1652160750000|2022-05-10 05:32:30|161169.4|161039.4|161170.3|161040.3|161176.4|161046.4|161168.6|161038.6|29
1652160760000|2022-05-10 05:32:40|161170.9|161040.9|161159.8|161029.8|161170.9|161040.9|161155.6|161025.6|19
1652160770000|2022-05-10 05:32:50|161160.1|161030.1|161158.3|161028.3|161161.7|161031.7|161155.6|161025.6|18
1652160780000|2022-05-10 05:33:00|161158.1|161028.1|161161.1|161031.1|161164|161034|161157.6|161027.6|28
1652160790000|2022-05-10 05:33:10|161161.9|161031.9|161164.1|161034.1|161167.5|161037.5|161158.2|161028.2|27
1652160800000|2022-05-10 05:33:20|161160.9|161030.9|161156.3|161026.3|161160.9|161030.9|161154|161024|21
1652160810000|2022-05-10 05:33:30|161156.2|161026.2|161161.1|161031.1|161161.4|161031.4|161156.2|161026.2|15
1652160820000|2022-05-10 05:33:40|161160.9|161030.9|161164.8|161034.8|161180.7|161050.7|161159.5|161029.5|35
1652160830000|2022-05-10 05:33:50|161165|161035|161167.1|161037.1|161167.1|161037.1|161161.9|161031.9|20
1652160840000|2022-05-10 05:34:00|161166.6|161036.6|161163.8|161033.8|161166.6|161036.6|161160.8|161030.8|19
1652160850000|2022-05-10 05:34:10|161163.7|161033.7|161142.1|161012.1|161163.7|161033.7|161125.8|160995.8|27
1652160860000|2022-05-10 05:34:20|161143.1|161013.1|161161.3|161031.3|161165.8|161035.8|161142.9|161012.9|36
1652160870000|2022-05-10 05:34:30|161160.6|161030.6|161161.7|161031.7|161161.7|161031.7|161157.3|161027.3|24
1652160880000|2022-05-10 05:34:40|161161.3|161031.3|161160.3|161030.3|161163.9|161033.9|161157.9|161027.9|23
1652160890000|2022-05-10 05:34:50|161160|161030|161159.6|161029.6|161161.1|161031.1|161157.3|161027.3|26
1652160900000|2022-05-10 05:35:00|161159.5|161029.5|161156.7|161026.7|161159.5|161029.5|161156.6|161026.6|21
1652160910000|2022-05-10 05:35:10|161156.5|161026.5|161160|161030|161160|161030|161156.5|161026.5|26
1652160920000|2022-05-10 05:35:20|161165.1|161035.1|161171.7|161041.7|161183.4|161053.4|161157.9|161027.9|35
1652160930000|2022-05-10 05:35:30|161173.7|161043.7|161165|161035|161173.8|161043.8|161162.5|161032.5|27
1652160940000|2022-05-10 05:35:40|161165.5|161035.5|161166.6|161036.6|161166.6|161036.6|161156.3|161026.3|19
1652160950000|2022-05-10 05:35:50|161165.5|161035.5|161173.9|161043.9|161178.8|161048.8|161165.5|161035.5|25
1652160960000|2022-05-10 05:36:00|161172.7|161042.7|161217.6|161087.6|161218.7|161088.7|161172.7|161042.7|29
1652160970000|2022-05-10 05:36:10|161217.5|161087.5|161227.4|161097.4|161227.4|161097.4|161212.9|161082.9|36
1652160980000|2022-05-10 05:36:20|161228|161098|161224.7|161094.7|161229.3|161099.3|161223|161093|31
1652160990000|2022-05-10 05:36:30|161225|161095|161231.8|161101.8|161236|161106|161224.2|161094.2|29
1652161000000|2022-05-10 05:36:40|161232.3|161102.3|161236.7|161106.7|161244|161114|161229.8|161099.8|35
1652161010000|2022-05-10 05:36:50|161235|161105|161222.7|161092.7|161241.1|161111.1|161218.5|161088.5|35
1652161020000|2022-05-10 05:37:00|161222.6|161092.6|161306.2|161176.2|161309.1|161179.1|161222.5|161092.5|32
1652161030000|2022-05-10 05:37:10|161302.7|161172.7|161302|161172|161304.1|161174.1|161295.2|161165.2|25
1652161040000|2022-05-10 05:37:20|161301.3|161171.3|161296.1|161166.1|161305.5|161175.5|161296.1|161166.1|27
1652161050000|2022-05-10 05:37:30|161296|161166|161295.7|161165.7|161298.3|161168.3|161295.7|161165.7|25
1652161060000|2022-05-10 05:37:40|161294.7|161164.7|161296.3|161166.3|161298.4|161168.4|161292.1|161162.1|26
1652161070000|2022-05-10 05:37:50|161296.2|161166.2|161288.7|161158.7|161298.2|161168.2|161288.6|161158.6|18
1652161080000|2022-05-10 05:38:00|161293.2|161163.2|161299.5|161169.5|161303.5|161173.5|161288.7|161158.7|30
1652161090000|2022-05-10 05:38:10|161299.2|161169.2|161297.7|161167.7|161299.7|161169.7|161296.5|161166.5|19
1652161100000|2022-05-10 05:38:20|161298.2|161168.2|161344.9|161214.9|161345.2|161215.2|161297.1|161167.1|26
1652161110000|2022-05-10 05:38:30|161343.7|161213.7|161348.4|161218.4|161351.8|161221.8|161343.7|161213.7|27
1652161120000|2022-05-10 05:38:40|161350.1|161220.1|161353.6|161223.6|161357.7|161227.7|161344.2|161214.2|32
1652161130000|2022-05-10 05:38:50|161353.9|161223.9|161350.9|161220.9|161358.8|161228.8|161350.9|161220.9|26
1652161140000|2022-05-10 05:39:00|161351.7|161221.7|161351.1|161221.1|161351.9|161221.9|161349.4|161219.4|21
1652161150000|2022-05-10 05:39:10|161351.4|161221.4|161351.7|161221.7|161367.3|161237.3|161347.1|161217.1|27
1652161160000|2022-05-10 05:39:20|161352.7|161222.7|161350.8|161220.8|161354.7|161224.7|161350.1|161220.1|30
1652161170000|2022-05-10 05:39:30|161349.9|161219.9|161327.6|161197.6|161350.6|161220.6|161327.6|161197.6|20
1652161180000|2022-05-10 05:39:40|161332.1|161202.1|161337.8|161207.8|161343.5|161213.5|161327.5|161197.5|28
1652161190000|2022-05-10 05:39:50|161339.3|161209.3|161324.6|161194.6|161339.3|161209.3|161323.9|161193.9|30
1652161200000|2022-05-10 05:40:00|161325|161195|161317.2|161187.2|161325.2|161195.2|161291.9|161161.9|29
1652161210000|2022-05-10 05:40:10|161317.3|161187.3|161290.7|161160.7|161320.4|161190.4|161286.4|161156.4|33
1652161220000|2022-05-10 05:40:20|161289.6|161159.6|161303.7|161173.7|161307.7|161177.7|161287.9|161157.9|24
1652161230000|2022-05-10 05:40:30|161303.9|161173.9|161292.5|161162.5|161310.2|161180.2|161292.5|161162.5|32
1652161240000|2022-05-10 05:40:40|161292|161162|161290.7|161160.7|161294.8|161164.8|161290.2|161160.2|28
1652161250000|2022-05-10 05:40:50|161290.2|161160.2|161302.6|161172.6|161302.6|161172.6|161290.2|161160.2|28
1652161260000|2022-05-10 05:41:00|161301.8|161171.8|161300.3|161170.3|161303.3|161173.3|161297.8|161167.8|33
1652161270000|2022-05-10 05:41:10|161299.4|161169.4|161299.9|161169.9|161307.5|161177.5|161297.5|161167.5|32
1652161280000|2022-05-10 05:41:20|161299.5|161169.5|161300.2|161170.2|161305.4|161175.4|161297.4|161167.4|36
1652161290000|2022-05-10 05:41:30|161300.9|161170.9|161297.6|161167.6|161303|161173|161295.7|161165.7|26
1652161300000|2022-05-10 05:41:40|161297.1|161167.1|161294.7|161164.7|161298|161168|161294.3|161164.3|27
1652161310000|2022-05-10 05:41:50|161294.9|161164.9|161285.3|161155.3|161296.4|161166.4|161282.3|161152.3|25
1652161320000|2022-05-10 05:42:00|161282.4|161152.4|161287.9|161157.9|161288.8|161158.8|161282.4|161152.4|35
1652161330000|2022-05-10 05:42:10|161287.5|161157.5|161282.3|161152.3|161289.8|161159.8|161281.2|161151.2|29
1652161340000|2022-05-10 05:42:20|161283|161153|161305.1|161175.1|161305.1|161175.1|161262.9|161132.9|35
1652161350000|2022-05-10 05:42:30|161302.5|161172.5|161300.1|161170.1|161308.3|161178.3|161295.6|161165.6|34
1652161360000|2022-05-10 05:42:40|161297.9|161167.9|161299.8|161169.8|161302.5|161172.5|161295.8|161165.8|25
1652161370000|2022-05-10 05:42:50|161299.4|161169.4|161293.3|161163.3|161301.6|161171.6|161291.4|161161.4|20
1652161380000|2022-05-10 05:43:00|161295.8|161165.8|161294|161164|161296.4|161166.4|161290.5|161160.5|25
1652161390000|2022-05-10 05:43:10|161293.8|161163.8|161298.1|161168.1|161298.1|161168.1|161293.2|161163.2|19
1652161400000|2022-05-10 05:43:20|161297.1|161167.1|161295.3|161165.3|161298.3|161168.3|161293.1|161163.1|23
1652161410000|2022-05-10 05:43:30|161293.9|161163.9|161303.7|161173.7|161304.8|161174.8|161293.9|161163.9|28
1652161420000|2022-05-10 05:43:40|161299.9|161169.9|161298.8|161168.8|161302|161172|161297.2|161167.2|9
1652161430000|2022-05-10 05:43:50|161300.2|161170.2|161299.3|161169.3|161300.2|161170.2|161296.8|161166.8|23
1652161440000|2022-05-10 05:44:00|161298.7|161168.7|161299.4|161169.4|161301.5|161171.5|161298.2|161168.2|14
1652161450000|2022-05-10 05:44:10|161298.6|161168.6|161364.8|161234.8|161370.5|161240.5|161298.6|161168.6|35
1652161460000|2022-05-10 05:44:20|161363|161233|161366.5|161236.5|161369.5|161239.5|161359.3|161229.3|35
1652161470000|2022-05-10 05:44:30|161367.1|161237.1|161368.8|161238.8|161369|161239|161367.1|161237.1|14
1652161480000|2022-05-10 05:44:40|161368.1|161238.1|161369.9|161239.9|161369.9|161239.9|161366.4|161236.4|10
1652161490000|2022-05-10 05:44:50|161370.7|161240.7|161368|161238|161371.2|161241.2|161368|161238|7
1652161500000|2022-05-10 05:45:00|161369.9|161239.9|161370.2|161240.2|161371.3|161241.3|161365.6|161235.6|12
1652161510000|2022-05-10 05:45:10|161370|161240|161366.5|161236.5|161370|161240|161362.6|161232.6|10
1652161520000|2022-05-10 05:45:20|161365|161235|161367.1|161237.1|161368.8|161238.8|161365|161235|14
1652161530000|2022-05-10 05:45:30|161367.2|161237.2|161364.7|161234.7|161367.2|161237.2|161364.7|161234.7|11
1652161540000|2022-05-10 05:45:40|161365|161235|161308.9|161178.9|161365|161235|161308.9|161178.9|10
1652161550000|2022-05-10 05:45:50|161305.1|161175.1|161310.5|161180.5|161313.8|161183.8|161305.1|161175.1|31
1652161560000|2022-05-10 05:46:00|161310.1|161180.1|161313.2|161183.2|161314.5|161184.5|161308.9|161178.9|22
1652161570000|2022-05-10 05:46:10|161313.5|161183.5|161308.7|161178.7|161316|161186|161308.4|161178.4|16
1652161580000|2022-05-10 05:46:20|161310.4|161180.4|161314.1|161184.1|161314.1|161184.1|161306.3|161176.3|27
1652161590000|2022-05-10 05:46:30|161311.1|161181.1|161334.6|161204.6|161337.2|161207.2|161308.2|161178.2|31
1652161600000|2022-05-10 05:46:40|161335.5|161205.5|161340|161210|161340|161210|161335.3|161205.3|32
1652161610000|2022-05-10 05:46:50|161346.9|161216.9|161337.8|161207.8|161347.1|161217.1|161337.5|161207.5|26
1652161620000|2022-05-10 05:47:00|161336.8|161206.8|161344.6|161214.6|161349.2|161219.2|161336.8|161206.8|27
1652161630000|2022-05-10 05:47:10|161346|161216|161335.8|161205.8|161346|161216|161335.8|161205.8|28
1652161640000|2022-05-10 05:47:20|161335.4|161205.4|161342.4|161212.4|161342.4|161212.4|161334.4|161204.4|31
1652161650000|2022-05-10 05:47:30|161341.1|161211.1|161332.2|161202.2|161341.7|161211.7|161332.2|161202.2|29
1652161660000|2022-05-10 05:47:40|161332.1|161202.1|161335.8|161205.8|161342.4|161212.4|161332.1|161202.1|20
1652161670000|2022-05-10 05:47:50|161335.9|161205.9|161335.5|161205.5|161338.1|161208.1|161334.9|161204.9|16
1652161680000|2022-05-10 05:48:00|161335.2|161205.2|161335.3|161205.3|161345.9|161215.9|161332.7|161202.7|30
1652161690000|2022-05-10 05:48:10|161334.5|161204.5|161338.2|161208.2|161342.6|161212.6|161331.2|161201.2|31
1652161700000|2022-05-10 05:48:20|161340.4|161210.4|161336.4|161206.4|161372.7|161213.5|161333.6|161172.4|35
1652161710000|2022-05-10 05:48:30|161343|161213|161335.6|161205.6|161343|161213|161334.2|161204.2|33
1652161720000|2022-05-10 05:48:40|161335.1|161205.1|161338.2|161208.2|161338.2|161208.2|161334.6|161204.6|16
1652161730000|2022-05-10 05:48:50|161339.7|161209.7|161343.1|161213.1|161348.2|161218.2|161336.3|161206.3|27
1652161740000|2022-05-10 05:49:00|161350.1|161220.1|161345.7|161215.7|161352.4|161222.4|161338.4|161208.4|37
1652161750000|2022-05-10 05:49:10|161346.2|161216.2|161341.4|161211.4|161346.2|161216.2|161336.7|161206.7|26
1652161760000|2022-05-10 05:49:20|161340.9|161210.9|161338.2|161208.2|161343.3|161213.3|161336.1|161206.1|26
1652161770000|2022-05-10 05:49:30|161339.2|161209.2|161340.1|161210.1|161383.5|161221.1|161329.8|161177.1|31
1652161780000|2022-05-10 05:49:40|161344.8|161214.8|161337.1|161207.1|161375.5|161217|161332.4|161165.5|30
1652161790000|2022-05-10 05:49:50|161337.3|161207.3|161338.7|161208.7|161340.6|161210.6|161335.4|161205.4|18
1652161800000|2022-05-10 05:50:00|161336.6|161206.6|161329|161199|161337.9|161207.9|161313.5|161183.5|34
1652161810000|2022-05-10 05:50:10|161328.3|161198.3|161305.8|161175.8|161328.9|161198.9|161305.8|161175.8|31
1652161820000|2022-05-10 05:50:20|161306.1|161176.1|161304.9|161174.9|161306.4|161176.4|161302.6|161172.6|29
1652161830000|2022-05-10 05:50:30|161309.5|161179.5|161359.8|161229.8|161359.8|161229.8|161309.5|161179.5|38
1652161840000|2022-05-10 05:50:40|161360.2|161230.2|161349.4|161219.4|161363|161233|161348.4|161218.4|35
1652161850000|2022-05-10 05:50:50|161349.1|161219.1|161337.8|161207.8|161351.1|161221.1|161332|161202|36
1652161860000|2022-05-10 05:51:00|161336.5|161206.5|161305.2|161175.2|161339.5|161209.5|161304|161174|35
1652161870000|2022-05-10 05:51:10|161305|161175|161302.6|161172.6|161306.4|161176.4|161302|161172|20
1652161880000|2022-05-10 05:51:20|161329.4|161199.4|161330.6|161200.6|161342.8|161212.8|161329.4|161199.4|38
1652161890000|2022-05-10 05:51:30|161329.9|161199.9|161332.1|161202.1|161333.6|161203.6|161327.1|161197.1|35
1652161900000|2022-05-10 05:51:40|161332|161202|161335.9|161205.9|161336.1|161206.1|161331.3|161201.3|29
1652161910000|2022-05-10 05:51:50|161334.5|161204.5|161324.1|161194.1|161335.6|161205.6|161322.5|161192.5|30
1652161920000|2022-05-10 05:52:00|161324.3|161194.3|161328.9|161198.9|161329.1|161199.1|161321.8|161191.8|30
1652161930000|2022-05-10 05:52:10|161329.1|161199.1|161321.6|161191.6|161330.1|161200.1|161313.7|161183.7|36
1652161940000|2022-05-10 05:52:20|161319|161189|161329.9|161199.9|161331|161201|161319|161189|32
1652161950000|2022-05-10 05:52:30|161330|161200|161335|161205|161335.7|161205.7|161329.3|161199.3|25
1652161960000|2022-05-10 05:52:40|161334.5|161204.5|161335.8|161205.8|161337.7|161207.7|161333.1|161203.1|35
1652161970000|2022-05-10 05:52:50|161336.5|161206.5|161337.9|161207.9|161338.7|161208.7|161335.1|161205.1|26
1652161980000|2022-05-10 05:53:00|161337.7|161207.7|161333.3|161203.3|161338.5|161208.5|161333.3|161203.3|25
1652161990000|2022-05-10 05:53:10|161333.2|161203.2|161328.4|161198.4|161339.9|161209.9|161328.1|161198.1|36
1652162000000|2022-05-10 05:53:20|161327.9|161197.9|161331.5|161201.5|161337.7|161207.7|161327.1|161197.1|32
1652162010000|2022-05-10 05:53:30|161333.2|161203.2|161341.8|161211.8|161380.9|161212.4|161328.5|161174.5|35
1652162020000|2022-05-10 05:53:40|161341.5|161211.5|161339.9|161209.9|161342|161212|161338.3|161208.3|32
1652162030000|2022-05-10 05:53:50|161341.2|161211.2|161345.6|161215.6|161375.7|161217.6|161338|161175.6|38
1652162040000|2022-05-10 05:54:00|161343.5|161213.5|161258.5|161128.5|161355.7|161225.7|161258.1|161128.1|38
1652162050000|2022-05-10 05:54:10|161260.8|161130.8|161282.8|161152.8|161304.9|161174.9|161260.8|161130.8|37
1652162060000|2022-05-10 05:54:20|161279.5|161149.5|161277.3|161147.3|161286.6|161156.6|161276.7|161146.7|34
1652162070000|2022-05-10 05:54:30|161276.6|161146.6|161275.1|161145.1|161279.9|161149.9|161271.7|161141.7|33
1652162080000|2022-05-10 05:54:40|161275.5|161145.5|161274.7|161144.7|161276.8|161146.8|161271.8|161141.8|28
1652162090000|2022-05-10 05:54:50|161274.8|161144.8|161272.9|161142.9|161289.8|161159.8|161258.4|161128.4|30
1652162100000|2022-05-10 05:55:00|161280.8|161150.8|161264.6|161134.6|161280.8|161150.8|161258.3|161128.3|38
1652162110000|2022-05-10 05:55:10|161265.7|161135.7|161266.2|161136.2|161274.3|161144.3|161263.9|161133.9|35
1652162120000|2022-05-10 05:55:20|161269.1|161139.1|161263.3|161133.3|161269.9|161139.9|161260.7|161130.7|34
1652162130000|2022-05-10 05:55:30|161263.2|161133.2|161268.2|161138.2|161274.7|161144.7|161262.5|161132.5|36
1652162140000|2022-05-10 05:55:40|161272.9|161142.9|161271.7|161141.7|161280.3|161150.3|161252.9|161122.9|34
1652162150000|2022-05-10 05:55:50|161272.8|161142.8|161266.9|161136.9|161278.5|161148.5|161253.8|161123.8|37
1652162160000|2022-05-10 05:56:00|161276.2|161146.2|161293|161163|161293|161163|161260.7|161130.7|37
1652162170000|2022-05-10 05:56:10|161295.7|161165.7|161298.2|161168.2|161318|161188|161295.1|161165.1|35
1652162180000|2022-05-10 05:56:20|161294.3|161164.3|161302|161172|161306.9|161176.9|161291.4|161161.4|36
1652162190000|2022-05-10 05:56:30|161301.1|161171.1|161305.8|161175.8|161343.9|161179|161291.8|161139.6|32
1652162200000|2022-05-10 05:56:40|161285.3|161155.3|161303|161173|161303|161173|161285.3|161155.3|37
1652162210000|2022-05-10 05:56:50|161303.5|161173.5|161296.6|161166.6|161309.4|161179.4|161296.5|161166.5|38
1652162220000|2022-05-10 05:57:00|161296.2|161166.2|161293.5|161163.5|161296.5|161166.5|161292.3|161162.3|38
1652162230000|2022-05-10 05:57:10|161292.5|161162.5|161304.7|161174.7|161305.2|161175.2|161290.9|161160.9|33
1652162240000|2022-05-10 05:57:20|161305.2|161175.2|161289|161159|161305.2|161175.2|161288.3|161158.3|37
1652162250000|2022-05-10 05:57:30|161287.3|161157.3|161309|161179|161309|161179|161286.5|161156.5|34
1652162260000|2022-05-10 05:57:40|161307.6|161177.6|161292.2|161162.2|161310.2|161180.2|161290.6|161160.6|34
1652162270000|2022-05-10 05:57:50|161294.3|161164.3|161284.1|161154.1|161306.5|161176.5|161281.3|161151.3|33
1652162280000|2022-05-10 05:58:00|161285.6|161155.6|161291.4|161161.4|161305.8|161175.8|161285|161155|31
1652162290000|2022-05-10 05:58:10|161291.6|161161.6|161287.1|161157.1|161296|161166|161286.7|161156.7|33
1652162300000|2022-05-10 05:58:20|161286.5|161156.5|161280.4|161150.4|161286.5|161156.5|161278.5|161148.5|31
1652162310000|2022-05-10 05:58:30|161280.1|161150.1|161278.9|161148.9|161284.6|161154.6|161272.7|161142.7|24
1652162320000|2022-05-10 05:58:40|161277.9|161147.9|161276.2|161146.2|161329.7|161160.3|161272.3|161108|28
1652162330000|2022-05-10 05:58:50|161275.5|161145.5|161303.1|161173.1|161316.6|161186.6|161275.5|161145.5|37
1652162340000|2022-05-10 05:59:00|161302.3|161172.3|161302|161172|161336.1|161185.8|161298.4|161135|32
1652162350000|2022-05-10 05:59:10|161301.8|161171.8|161301.9|161171.9|161302.2|161172.2|161296.8|161166.8|24
1652162360000|2022-05-10 05:59:20|161301.2|161171.2|161290.8|161160.8|161319|161189|161289.8|161159.8|29
1652162370000|2022-05-10 05:59:30|161293.6|161163.6|161292.1|161162.1|161339.1|161166.9|161275.3|161121.5|34
1652162380000|2022-05-10 05:59:40|161292.2|161162.2|161300.5|161170.5|161339|161184.2|161286.8|161119.1|33
1652162390000|2022-05-10 05:59:50|161294.6|161164.6|161304.5|161174.5|161305.1|161175.1|161294.6|161164.6|38
1652162400000|2022-05-10 06:00:00|161301|161171|161300.8|161170.8|161311.7|161181.7|161298|161168|37
1652162410000|2022-05-10 06:00:10|161296.7|161166.7|161304.9|161174.9|161308.4|161178.4|161296.7|161166.7|37
1652162420000|2022-05-10 06:00:20|161307.6|161177.6|161296.9|161166.9|161316.5|161186.5|161295.9|161165.9|33
1652162430000|2022-05-10 06:00:30|161297.4|161167.4|161302|161172|161307.6|161177.6|161297.4|161167.4|33
1652162440000|2022-05-10 06:00:40|161301.5|161171.5|161304.4|161174.4|161306.3|161176.3|161300.6|161170.6|32
1652162450000|2022-05-10 06:00:50|161304.3|161174.3|161321.3|161191.3|161322.4|161192.4|161303.3|161173.3|31
1652162460000|2022-05-10 06:01:00|161321|161191|161315|161185|161321|161191|161310.8|161180.8|35
1652162470000|2022-05-10 06:01:10|161312.3|161182.3|161308.3|161178.3|161327.5|161197.5|161302.7|161172.7|36
1652162480000|2022-05-10 06:01:20|161307.9|161177.9|161438.3|161308.3|161448.4|161318.4|161302.9|161172.9|39
1652162490000|2022-05-10 06:01:30|161436.8|161306.8|161444.4|161314.4|161457.2|161327.2|161433.9|161303.9|38
1652162500000|2022-05-10 06:01:40|161443.5|161313.5|161435.6|161305.6|161450.4|161320.4|161424.6|161294.6|36
1652162510000|2022-05-10 06:01:50|161433.6|161303.6|161446.5|161316.5|161449.5|161319.5|161433.6|161303.6|39
1652162520000|2022-05-10 06:02:00|161446.6|161316.6|161438.8|161308.8|161447.6|161317.6|161437.3|161307.3|33
1652162530000|2022-05-10 06:02:10|161438.4|161308.4|161443.2|161313.2|161443.2|161313.2|161432.7|161302.7|30
1652162540000|2022-05-10 06:02:20|161436.4|161306.4|161440.6|161310.6|161447.8|161317.8|161436.4|161306.4|29
1652162550000|2022-05-10 06:02:30|161440.5|161310.5|161439.5|161309.5|161440.8|161310.8|161437.6|161307.6|26
1652162560000|2022-05-10 06:02:40|161440.4|161310.4|161437.9|161307.9|161440.4|161310.4|161437.2|161307.2|20
1652162570000|2022-05-10 06:02:50|161437.7|161307.7|161403.8|161313.8|161437.7|161314.9|161388.4|161282.9|24
1652162580000|2022-05-10 06:03:00|161406.5|161316.5|161402.1|161312.1|161408.3|161318.3|161396.8|161306.8|24
1652162590000|2022-05-10 06:03:10|161402.3|161312.3|161420.5|161290.5|161428|161312.8|161401.5|161271.5|20
1652162600000|2022-05-10 06:03:20|161419|161289|161418.8|161288.8|161423.3|161293.3|161415.9|161285.9|26
1652162610000|2022-05-10 06:03:30|161418|161288|161421.6|161291.6|161424|161294|161415.3|161285.3|22
1652162620000|2022-05-10 06:03:40|161421.4|161291.4|161312.9|161182.9|161421.8|161291.8|161312.9|161182.9|23
1652162630000|2022-05-10 06:03:50|161274.8|161184.8|161284.6|161154.6|161310.5|161184.8|161274.8|161153.4|36
1652162640000|2022-05-10 06:04:00|161281.8|161151.8|161271.3|161141.3|161286.7|161156.7|161271|161141|35
1652162650000|2022-05-10 06:04:10|161272.4|161142.4|161273|161143|161277.5|161147.5|161272.1|161142.1|31
1652162660000|2022-05-10 06:04:20|161273.2|161143.2|161225.8|161095.8|161273.9|161143.9|161220.4|161090.4|40
1652162670000|2022-05-10 06:04:30|161225.4|161095.4|161228.3|161098.3|161236.1|161106.1|161225.4|161095.4|36
1652162680000|2022-05-10 06:04:40|161228.2|161098.2|161192.1|161062.1|161230.1|161100.1|161190.6|161060.6|35
1652162690000|2022-05-10 06:04:50|161191.7|161061.7|161203.8|161073.8|161206.1|161076.1|161190.9|161060.9|38
1652162700000|2022-05-10 06:05:00|161203.1|161073.1|161208.3|161078.3|161225.6|161095.6|161203.1|161073.1|33
1652162710000|2022-05-10 06:05:10|161208.5|161078.5|161178|161088|161209.4|161088.4|161169|161063.2|39
1652162720000|2022-05-10 06:05:20|161200.8|161070.8|161196.6|161066.6|161204.6|161074.6|161196.5|161066.5|39
1652162730000|2022-05-10 06:05:30|161196.7|161066.7|161200.2|161070.2|161201.2|161071.2|161196.6|161066.6|31
1652162740000|2022-05-10 06:05:40|161200.1|161070.1|161167.2|161077.2|161200.1|161080.5|161164.2|161062.1|31
1652162750000|2022-05-10 06:05:50|161167.7|161077.7|161168.8|161078.8|161170.5|161080.5|161156.6|161066.6|32
1652162760000|2022-05-10 06:06:00|161169.1|161079.1|161234.1|161104.1|161237.3|161107.3|161169.1|161079.1|35
1652162770000|2022-05-10 06:06:10|161235.9|161105.9|161233.5|161103.5|161236.1|161106.1|161233.2|161103.2|19
1652162780000|2022-05-10 06:06:20|161234.2|161104.2|161275.9|161145.9|161279.7|161165.5|161228.6|161098.6|32
1652162790000|2022-05-10 06:06:30|161257.9|161127.9|161246.7|161116.7|161257.9|161127.9|161246.4|161116.4|27
1652162800000|2022-05-10 06:06:40|161246.5|161116.5|161250.3|161120.3|161250.4|161120.4|161244.8|161114.8|10
1652162810000|2022-05-10 06:06:50|161249.7|161119.7|161311.7|161181.7|161370.8|161190.5|161237.9|161119.7|22
1652162820000|2022-05-10 06:07:00|161312.5|161182.5|161311.7|161181.7|161312.7|161182.7|161308.1|161178.1|19
1652162830000|2022-05-10 06:07:10|161310.5|161180.5|161305.6|161175.6|161310.9|161180.9|161305.3|161175.3|17
1652162840000|2022-05-10 06:07:20|161306.9|161176.9|161309.1|161179.1|161317.1|161187.1|161298.1|161168.1|18
1652162850000|2022-05-10 06:07:30|161308.6|161178.6|161311.1|161181.1|161328.5|161198.5|161278.6|161175.6|19
1652162860000|2022-05-10 06:07:40|161308.3|161178.3|161367.5|161237.5|161369.4|161239.4|161285.6|161178.3|15
1652162870000|2022-05-10 06:07:50|161368.2|161238.2|161372.8|161242.8|161373.2|161243.2|161364.6|161234.6|13
1652162880000|2022-05-10 06:08:00|161372.4|161242.4|161424.2|161294.2|161428.5|161298.5|161372.4|161242.4|28
1652162890000|2022-05-10 06:08:10|161424.3|161294.3|161421.3|161291.3|161429.2|161299.2|161421|161291|29
1652162900000|2022-05-10 06:08:20|161420.8|161290.8|161446|161316|161455.4|161325.4|161420.8|161290.8|29
1652162910000|2022-05-10 06:08:30|161447.2|161317.2|161466.1|161336.1|161476.5|161346.5|161445.2|161315.2|20
1652162920000|2022-05-10 06:08:40|161465.2|161335.2|161473.8|161343.8|161474.6|161344.6|161447.4|161317.4|33
1652162930000|2022-05-10 06:08:50|161475.6|161345.6|161475.6|161345.6|161489.7|161359.7|161475.6|161345.6|32
1652162940000|2022-05-10 06:09:00|161475.8|161345.8|161463.9|161373.9|161485.5|161373.9|161461.4|161345.2|25
1652162950000|2022-05-10 06:09:10|161507.6|161377.6|161562.3|161432.3|161601.3|161436.7|161507.6|161377.6|37
1652162960000|2022-05-10 06:09:20|161557.5|161427.5|161579|161449|161580.4|161450.4|161557.5|161427.5|35
1652162970000|2022-05-10 06:09:30|161578.6|161448.6|161612.6|161482.6|161614.6|161484.6|161575.1|161445.1|36
1652162980000|2022-05-10 06:09:40|161611.7|161481.7|161634.5|161504.5|161642.4|161512.4|161611.7|161481.7|38
1652162990000|2022-05-10 06:09:50|161630.4|161500.4|161567.2|161437.2|161630.4|161500.4|161567.2|161437.2|35
1652163000000|2022-05-10 06:10:00|161530.8|161400.8|161556.8|161426.8|161556.8|161426.8|161528.8|161398.8|39
1652163010000|2022-05-10 06:10:10|161557.2|161427.2|161551.9|161421.9|161592.6|161434.7|161548.9|161389.1|34
1652163020000|2022-05-10 06:10:20|161551.7|161421.7|161542.7|161412.7|161552.2|161422.2|161538.5|161408.5|33
1652163030000|2022-05-10 06:10:30|161545.3|161415.3|161518.7|161388.7|161545.3|161415.3|161511|161381|34
1652163040000|2022-05-10 06:10:40|161518|161388|161497.9|161367.9|161518|161388|161495.2|161365.2|31
1652163050000|2022-05-10 06:10:50|161497.4|161367.4|161482.8|161352.8|161503.7|161373.7|161481.6|161351.6|19
1652163060000|2022-05-10 06:11:00|161485.1|161355.1|161480|161350|161485.8|161355.8|161475.4|161345.4|27
1652163070000|2022-05-10 06:11:10|161479.5|161349.5|161428.8|161298.8|161480.9|161350.9|161428.8|161298.8|15
1652163080000|2022-05-10 06:11:20|161426.6|161296.6|161419.4|161289.4|161426.6|161296.6|161414.1|161284.1|33
1652163090000|2022-05-10 06:11:30|161419.7|161289.7|161413|161283|161420|161290|161405|161275|28
1652163100000|2022-05-10 06:11:40|161412|161282|161420.6|161290.6|161421.6|161291.6|161412|161282|24
1652163110000|2022-05-10 06:11:50|161419.5|161289.5|161471.4|161341.4|161474.5|161344.5|161415.8|161285.8|33
1652163120000|2022-05-10 06:12:00|161472.3|161342.3|161443.3|161313.3|161486.9|161356.9|161433.1|161303.1|38
1652163130000|2022-05-10 06:12:10|161441.1|161311.1|161442|161312|161452.6|161322.6|161436.1|161306.1|38
1652163140000|2022-05-10 06:12:20|161438.3|161308.3|161476.1|161346.1|161477.9|161347.9|161436.4|161306.4|35
1652163150000|2022-05-10 06:12:30|161477.9|161347.9|161431|161301|161477.9|161347.9|161425.1|161295.1|31
1652163160000|2022-05-10 06:12:40|161431.4|161301.4|161446.6|161316.6|161449|161319|161423.2|161293.2|29
1652163170000|2022-05-10 06:12:50|161447.1|161317.1|161446.9|161316.9|161488.3|161358.3|161443|161313|30
1652163180000|2022-05-10 06:13:00|161447.9|161317.9|161451.8|161321.8|161457.9|161327.9|161435.5|161305.5|32
1652163190000|2022-05-10 06:13:10|161444.1|161314.1|161438.8|161308.8|161446.1|161316.1|161431.8|161301.8|25
1652163200000|2022-05-10 06:13:20|161437.6|161307.6|161440.2|161310.2|161441.9|161311.9|161436|161306|15
1652163210000|2022-05-10 06:13:30|161440.6|161310.6|161479.8|161349.8|161480.2|161350.2|161437.3|161307.3|26
1652163220000|2022-05-10 06:13:40|161478.6|161348.6|161436.3|161306.3|161478.8|161348.8|161432|161302|30
1652163230000|2022-05-10 06:13:50|161436.9|161306.9|161432.1|161302.1|161436.9|161306.9|161424.5|161294.5|30
1652163240000|2022-05-10 06:14:00|161433.2|161303.2|161429.6|161299.6|161433.3|161303.3|161428.4|161298.4|14
1652163250000|2022-05-10 06:14:10|161428.9|161298.9|161433.5|161303.5|161433.5|161303.5|161428.5|161298.5|9
1652163260000|2022-05-10 06:14:20|161433.1|161303.1|161435.1|161305.1|161435.2|161305.2|161431.3|161301.3|13
1652163270000|2022-05-10 06:14:30|161434.7|161304.7|161439.5|161309.5|161440.9|161310.9|161432.8|161302.8|17
1652163280000|2022-05-10 06:14:40|161437.2|161307.2|161414.9|161324.9|161437.2|161325.9|161411.2|161307.2|14
1652163290000|2022-05-10 06:14:50|161413.2|161323.2|161415.1|161325.1|161415.1|161325.1|161411.8|161321.8|8
1652163300000|2022-05-10 06:15:00|161416|161326|161414.3|161324.3|161416|161326|161410.2|161320.2|23
1652163310000|2022-05-10 06:15:10|161416.2|161326.2|161381.7|161251.7|161435.1|161326.2|161372.6|161242.6|25
1652163320000|2022-05-10 06:15:20|161378.7|161248.7|161374.5|161244.5|161381.7|161251.7|161368.1|161238.1|19
1652163330000|2022-05-10 06:15:30|161374.6|161244.6|161434.5|161304.5|161435.9|161305.9|161372.5|161242.5|21
1652163340000|2022-05-10 06:15:40|161431|161301|161430.1|161300.1|161431.8|161301.8|161427.2|161297.2|12
1652163350000|2022-05-10 06:15:50|161429.8|161299.8|161429.7|161299.7|161431.3|161301.3|161427.9|161297.9|6
1652163360000|2022-05-10 06:16:00|161434|161304|161427.3|161297.3|161434|161304|161427.3|161297.3|20
1652163370000|2022-05-10 06:16:10|161428|161298|161428.4|161298.4|161431.9|161301.9|161426|161296|20
1652163380000|2022-05-10 06:16:20|161431.4|161301.4|161430.1|161300.1|161431.4|161301.4|161427.6|161297.6|11
1652163390000|2022-05-10 06:16:30|161429.9|161299.9|161433.2|161303.2|161438.2|161326.3|161410.1|161298.9|21
1652163400000|2022-05-10 06:16:40|161433.7|161303.7|161428.8|161298.8|161442.6|161334.3|161418|161297.4|21
1652163410000|2022-05-10 06:16:50|161427.2|161297.2|161431.3|161301.3|161432.3|161302.3|161422.9|161292.9|17
1652163420000|2022-05-10 06:17:00|161429.1|161299.1|161429.3|161299.3|161434.9|161304.9|161428.3|161298.3|14
1652163430000|2022-05-10 06:17:10|161429.2|161299.2|161433|161303|161433|161303|161425.8|161295.8|17
1652163440000|2022-05-10 06:17:20|161430.3|161300.3|161429.3|161299.3|161430.3|161300.3|161428|161298|15
1652163450000|2022-05-10 06:17:30|161428.1|161298.1|161381.6|161251.6|161428.2|161298.2|161375.6|161245.6|36
1652163460000|2022-05-10 06:17:40|161378.6|161248.6|161432.8|161302.8|161432.8|161302.8|161376.3|161246.3|33
1652163470000|2022-05-10 06:17:50|161438|161308|161431.2|161301.2|161438|161308|161429.5|161299.5|34
1652163480000|2022-05-10 06:18:00|161430.1|161300.1|161431.7|161301.7|161432.8|161302.8|161428.2|161298.2|26
1652163490000|2022-05-10 06:18:10|161430.9|161300.9|161427.7|161297.7|161431.6|161301.6|161427.7|161297.7|19
1652163500000|2022-05-10 06:18:20|161426.9|161296.9|161424.2|161294.2|161426.9|161296.9|161422.9|161292.9|22
1652163510000|2022-05-10 06:18:30|161424.8|161294.8|161502.6|161372.6|161502.9|161373.6|161423.3|161293.3|24
1652163520000|2022-05-10 06:18:40|161503.5|161373.5|161508.2|161378.2|161509.4|161379.4|161502.2|161372.2|35
1652163530000|2022-05-10 06:18:50|161508.5|161378.5|161509.2|161379.2|161509.4|161379.4|161505.8|161375.8|31
1652163540000|2022-05-10 06:19:00|161508.5|161378.5|161509.4|161379.4|161514.1|161384.1|161505.4|161375.4|26
1652163550000|2022-05-10 06:19:10|161507.9|161377.9|161485.7|161395.7|161508.1|161397|161482.3|161370.6|37
1652163560000|2022-05-10 06:19:20|161485.3|161395.3|161480.1|161390.1|161486.1|161396.1|161474.2|161384.2|37
1652163570000|2022-05-10 06:19:30|161479.8|161389.8|161502.8|161372.8|161506|161392.3|161473.8|161369.8|38
1652163580000|2022-05-10 06:19:40|161501.7|161371.7|161476.6|161386.6|161503.5|161388.6|161469.9|161366.4|34
1652163590000|2022-05-10 06:19:50|161476.8|161386.8|161487.2|161397.2|161487.2|161397.2|161476.8|161386.8|35
1652163600000|2022-05-10 06:20:00|161486.7|161396.7|161401.3|161311.3|161486.7|161396.7|161393.4|161303.4|37
1652163610000|2022-05-10 06:20:10|161399.8|161309.8|161406.3|161276.3|161409.5|161313.1|161388.6|161276.3|32
1652163620000|2022-05-10 06:20:20|161388.6|161298.6|161382.8|161252.8|161388.6|161298.6|161346.8|161239.7|37
1652163630000|2022-05-10 06:20:30|161384.9|161254.9|161385.9|161255.9|161387.4|161257.4|161382.2|161252.2|33
1652163640000|2022-05-10 06:20:40|161379.6|161249.6|161353.1|161223.1|161380.2|161250.2|161338.2|161208.2|38
1652163650000|2022-05-10 06:20:50|161352.9|161222.9|161364.8|161234.8|161368.6|161238.6|161348.8|161218.8|37
1652163660000|2022-05-10 06:21:00|161365.1|161235.1|161300.3|161170.3|161365.8|161235.8|161294.6|161164.6|34
1652163670000|2022-05-10 06:21:10|161302.1|161172.1|161298.8|161168.8|161345.1|161215.1|161247.6|161141.7|39
1652163680000|2022-05-10 06:21:20|161300.9|161170.9|161227.8|161097.8|161300.9|161170.9|161220.9|161090.9|32
1652163690000|2022-05-10 06:21:30|161227.5|161097.5|161289.4|161159.4|161295.1|161165.1|161227.5|161097.5|35
1652163700000|2022-05-10 06:21:40|161289|161159|161285.3|161155.3|161292.6|161162.6|161285.3|161155.3|30
1652163710000|2022-05-10 06:21:50|161285.8|161155.8|161289|161159|161289.7|161159.7|161284.9|161154.9|27
1652163720000|2022-05-10 06:22:00|161287.4|161157.4|161291.3|161161.3|161292.5|161162.5|161287.2|161157.2|19
1652163730000|2022-05-10 06:22:10|161290.8|161160.8|161291|161161|161296.7|161166.7|161290.3|161160.3|26
1652163740000|2022-05-10 06:22:20|161289.7|161159.7|161274.3|161144.3|161291.6|161161.6|161274.3|161144.3|31
1652163750000|2022-05-10 06:22:30|161278.6|161148.6|161286.5|161156.5|161286.5|161156.5|161269.7|161139.7|31
1652163760000|2022-05-10 06:22:40|161287.6|161157.6|161288.2|161158.2|161291.2|161161.2|161287.6|161157.6|23
1652163770000|2022-05-10 06:22:50|161288|161158|161256.6|161126.6|161292|161162|161253|161123|27
1652163780000|2022-05-10 06:23:00|161257|161127|161260.1|161130.1|161263.6|161133.6|161245.8|161115.8|31
1652163790000|2022-05-10 06:23:10|161259.3|161129.3|161297.9|161167.9|161305.4|161175.4|161259.3|161129.3|36
1652163800000|2022-05-10 06:23:20|161298.1|161168.1|161273.5|161143.5|161299.4|161169.4|161268.6|161138.6|31
1652163810000|2022-05-10 06:23:30|161273.3|161143.3|161272.6|161142.6|161299.3|161169.3|161270.6|161140.6|34
1652163820000|2022-05-10 06:23:40|161276.5|161146.5|161293.3|161163.3|161303.6|161173.6|161270.3|161140.3|32
1652163830000|2022-05-10 06:23:50|161286.3|161156.3|161284.6|161154.6|161295.9|161165.9|161284.6|161154.6|29
1652163840000|2022-05-10 06:24:00|161288.5|161158.5|161274.8|161144.8|161293.7|161163.7|161267.6|161137.6|29
1652163850000|2022-05-10 06:24:10|161276|161146|161273.6|161143.6|161295.6|161165.6|161273.5|161143.5|27
1652163860000|2022-05-10 06:24:20|161282.8|161152.8|161170.2|161040.2|161308.2|161178.2|161123|160993|35
1652163870000|2022-05-10 06:24:30|161169.3|161039.3|161164.5|161034.5|161172.7|161042.7|161163.9|161033.9|34
1652163880000|2022-05-10 06:24:40|161175.6|161045.6|161171.3|161041.3|161175.6|161045.6|161167.6|161037.6|25
1652163890000|2022-05-10 06:24:50|161169.9|161039.9|161167.6|161037.6|161172.3|161042.3|161165.8|161035.8|26
1652163900000|2022-05-10 06:25:00|161164.5|161034.5|161163.8|161033.8|161168.1|161038.1|161162.6|161032.6|30
1652163910000|2022-05-10 06:25:10|161165.3|161035.3|161167.2|161037.2|161167.4|161037.4|161164.5|161034.5|17
1652163920000|2022-05-10 06:25:20|161167.1|161037.1|161209|161079|161255|161087.7|161165.6|161035.6|33
1652163930000|2022-05-10 06:25:30|161208.6|161078.6|161214.3|161084.3|161214.6|161084.6|161206.1|161076.1|37
1652163940000|2022-05-10 06:25:40|161212.1|161082.1|161265.1|161135.1|161265.1|161135.1|161212.1|161082.1|36
1652163950000|2022-05-10 06:25:50|161272.7|161142.7|161275.7|161145.7|161288.9|161158.9|161262.7|161132.7|38
1652163960000|2022-05-10 06:26:00|161274.8|161144.8|161218.3|161088.3|161287.8|161157.8|161211|161081|39
1652163970000|2022-05-10 06:26:10|161218.6|161088.6|161212.3|161082.3|161218.7|161088.7|161209.9|161079.9|30
1652163980000|2022-05-10 06:26:20|161212.2|161082.2|161206.2|161076.2|161212.3|161082.3|161201.3|161071.3|32
1652163990000|2022-05-10 06:26:30|161200.7|161070.7|161203.9|161073.9|161204.5|161074.5|161200.7|161070.7|19
1652164000000|2022-05-10 06:26:40|161204|161074|161203.3|161073.3|161204|161074|161193.5|161063.5|21
1652164010000|2022-05-10 06:26:50|161202.9|161072.9|161198.7|161068.7|161211.9|161081.9|161187.7|161057.7|24
1652164020000|2022-05-10 06:27:00|161198.6|161068.6|161203.6|161073.6|161212.1|161082.1|161198.6|161068.6|26
1652164030000|2022-05-10 06:27:10|161201|161071|161209.8|161079.8|161217.1|161101.3|161178.6|161071|34
1652164040000|2022-05-10 06:27:20|161213.7|161083.7|161225.8|161095.8|161226.7|161115.1|161202.1|161083.7|36
1652164050000|2022-05-10 06:27:30|161217.7|161087.7|161128.3|161038.3|161217.7|161087.7|161128.3|161038.3|36
1652164060000|2022-05-10 06:27:40|161146.4|161016.4|161193|161063|161194.1|161064.1|161140.6|161010.6|37
1652164070000|2022-05-10 06:27:50|161193.7|161063.7|161191.4|161061.4|161197.8|161067.8|161188.4|161058.4|29
1652164080000|2022-05-10 06:28:00|161193.6|161063.6|161204.4|161074.4|161204.4|161074.4|161192.3|161062.3|25
1652164090000|2022-05-10 06:28:10|161204.7|161074.7|161217|161087|161221.4|161091.4|161168.4|161071.9|29
1652164100000|2022-05-10 06:28:20|161218.9|161088.9|161227.5|161097.5|161229.9|161099.9|161216|161086|32
1652164110000|2022-05-10 06:28:30|161227|161097|161230.1|161100.1|161230.1|161100.1|161223.4|161093.4|29
1652164120000|2022-05-10 06:28:40|161229.9|161099.9|161221.6|161131.6|161236.2|161133|161215.6|161099.9|35
1652164130000|2022-05-10 06:28:50|161222.4|161132.4|161222.6|161132.6|161223.4|161133.4|161217.3|161127.3|30
1652164140000|2022-05-10 06:29:00|161222.1|161132.1|161219.2|161129.2|161225.2|161135.2|161214.9|161124.9|25
1652164150000|2022-05-10 06:29:10|161220.6|161130.6|161215.7|161125.7|161223.3|161133.3|161215.7|161125.7|39
1652164160000|2022-05-10 06:29:20|161217|161127|161223|161133|161225.9|161135.9|161204.5|161114.5|36
1652164170000|2022-05-10 06:29:30|161224|161134|161226.1|161136.1|161226.2|161136.2|161221.2|161131.2|34
1652164180000|2022-05-10 06:29:40|161225.3|161135.3|161231.6|161141.6|161234.5|161144.5|161225.2|161135.2|26
1652164190000|2022-05-10 06:29:50|161233.4|161143.4|161310.2|161180.2|161329|161201|161233.4|161143.4|39
1652164200000|2022-05-10 06:30:00|161307.5|161177.5|161290.3|161160.3|161310.1|161199.7|161286.5|161158.7|38
1652164210000|2022-05-10 06:30:10|161292.9|161162.9|161293.9|161163.9|161294.9|161164.9|161283.3|161153.3|37
1652164220000|2022-05-10 06:30:20|161291.3|161161.3|161289.2|161159.2|161295.6|161165.6|161283.9|161153.9|38
1652164230000|2022-05-10 06:30:30|161292|161162|161307.3|161177.3|161312|161182|161287.6|161157.6|36
1652164240000|2022-05-10 06:30:40|161306.6|161176.6|161303.5|161173.5|161310.8|161180.8|161302.4|161172.4|36
1652164250000|2022-05-10 06:30:50|161303.6|161173.6|161306.3|161176.3|161309.8|161179.8|161301.9|161171.9|33
1652164260000|2022-05-10 06:31:00|161306.1|161176.1|161308.7|161178.7|161308.9|161178.9|161303.3|161173.3|30
1652164270000|2022-05-10 06:31:10|161349.4|161259.4|161354.4|161264.4|161394.7|161285.4|161349.4|161258.8|34
1652164280000|2022-05-10 06:31:20|161355.4|161265.4|161371.2|161241.2|161378.2|161265.7|161351.8|161240.5|29
1652164290000|2022-05-10 06:31:30|161369.3|161239.3|161364.5|161234.5|161370.5|161240.5|161362.4|161232.4|33
1652164300000|2022-05-10 06:31:40|161364.6|161234.6|161353.4|161223.4|161372.2|161254|161344|161216|33
1652164310000|2022-05-10 06:31:50|161353.5|161223.5|161347.9|161217.9|161364|161234|161334.2|161204.2|40
1652164320000|2022-05-10 06:32:00|161342.4|161212.4|161336.5|161206.5|161349.9|161219.9|161317.8|161187.8|39
1652164330000|2022-05-10 06:32:10|161338.2|161208.2|161337.9|161207.9|161339.8|161209.8|161334.1|161204.1|28
1652164340000|2022-05-10 06:32:20|161335.1|161205.1|161357.1|161227.1|161366.1|161236.1|161335|161205|32
1652164350000|2022-05-10 06:32:30|161351.5|161221.5|161336.7|161206.7|161351.5|161221.5|161336.1|161206.1|32
1652164360000|2022-05-10 06:32:40|161339.2|161209.2|161336.7|161206.7|161343.6|161213.6|161335.6|161205.6|33
1652164370000|2022-05-10 06:32:50|161336.9|161206.9|161381|161251|161385|161255|161334.3|161204.3|20
1652164380000|2022-05-10 06:33:00|161380.7|161250.7|161368.2|161238.2|161382.3|161252.3|161360.6|161230.6|32
1652164390000|2022-05-10 06:33:10|161370|161240|161368.8|161238.8|161370.7|161240.7|161368.2|161238.2|28
1652164400000|2022-05-10 06:33:20|161368.6|161238.6|161410.5|161280.5|161412.4|161282.4|161363.2|161233.2|28
1652164410000|2022-05-10 06:33:30|161409.4|161279.4|161417.1|161287.1|161418.2|161288.2|161408.1|161278.1|34
1652164420000|2022-05-10 06:33:40|161417.3|161287.3|161420.8|161290.8|161422.8|161292.8|161417.3|161287.3|32
1652164430000|2022-05-10 06:33:50|161421.3|161291.3|161408|161318|161437.2|161330.1|161404.7|161289.2|34
1652164440000|2022-05-10 06:34:00|161408.1|161318.1|161434.5|161304.5|161434.5|161323.6|161402.3|161304.5|32
1652164450000|2022-05-10 06:34:10|161413.7|161323.7|161419.6|161329.6|161422|161332|161413.7|161323.7|16
1652164460000|2022-05-10 06:34:20|161418.5|161328.5|161420|161330|161423.5|161333.5|161417.7|161327.7|12
1652164470000|2022-05-10 06:34:30|161420.3|161330.3|161528.5|161398.5|161535.4|161418.5|161420.3|161330.3|32
1652164480000|2022-05-10 06:34:40|161521.4|161391.4|161506.9|161416.9|161525.4|161421.5|161496.8|161382.2|34
1652164490000|2022-05-10 06:34:50|161511.5|161421.5|161511.4|161381.4|161517.1|161421.5|161501.2|161375.4|36
1652164500000|2022-05-10 06:35:00|161518.6|161388.6|161536.9|161406.9|161536.9|161425.7|161504.5|161382.7|36
1652164510000|2022-05-10 06:35:10|161532.6|161402.6|161517.7|161387.7|161536.8|161432|161490.8|161379.5|31
1652164520000|2022-05-10 06:35:20|161512.3|161382.3|161499|161369|161518.7|161398.5|161425.8|161321|37
1652164530000|2022-05-10 06:35:30|161499.8|161369.8|161508|161418|161508|161418|161474.7|161361.8|29
1652164540000|2022-05-10 06:35:40|161502.1|161412.1|161547|161417|161547.9|161432.4|161497.2|161407.2|37
1652164550000|2022-05-10 06:35:50|161545.2|161415.2|161523.1|161433.1|161552.2|161435.8|161521.2|161413.3|30
1652164560000|2022-05-10 06:36:00|161522.3|161432.3|161547.2|161417.2|161548.2|161448.1|161522.3|161407.8|37
1652164570000|2022-05-10 06:36:10|161547.7|161417.7|161559|161429|161559.5|161429.5|161547.6|161417.6|25
1652164580000|2022-05-10 06:36:20|161557.9|161427.9|161539.6|161449.6|161557.9|161458.8|161536.3|161426.9|30
1652164590000|2022-05-10 06:36:30|161537.3|161447.3|161521.2|161431.2|161537.3|161447.3|161516.1|161426.1|37
1652164600000|2022-05-10 06:36:40|161520.3|161430.3|161513.3|161423.3|161520.3|161430.3|161504.7|161414.7|37
1652164610000|2022-05-10 06:36:50|161514.8|161424.8|161509.6|161419.6|161514.8|161424.8|161506.1|161416.1|28
1652164620000|2022-05-10 06:37:00|161509.3|161419.3|161510.4|161420.4|161510.6|161420.6|161505.3|161415.3|32
1652164630000|2022-05-10 06:37:10|161511.8|161421.8|161502.1|161412.1|161511.8|161421.8|161485.8|161395.8|35
1652164640000|2022-05-10 06:37:20|161501.9|161411.9|161502.2|161412.2|161502.2|161412.2|161497.8|161407.8|22
1652164650000|2022-05-10 06:37:30|161502.3|161412.3|161505.1|161415.1|161514.1|161424.1|161502.3|161412.3|26
1652164660000|2022-05-10 06:37:40|161506.6|161416.6|161494.2|161404.2|161507|161417|161491|161401|34
1652164670000|2022-05-10 06:37:50|161493.7|161403.7|161495.7|161405.7|161497.8|161407.8|161493.7|161403.7|29
1652164680000|2022-05-10 06:38:00|161496.5|161406.5|161502.5|161412.5|161506.9|161416.9|161495.8|161405.8|29
1652164690000|2022-05-10 06:38:10|161502.8|161412.8|161467.9|161377.9|161502.8|161412.8|161454.4|161364.4|34
1652164700000|2022-05-10 06:38:20|161467.4|161377.4|161459.2|161369.2|161467.8|161377.8|161458.3|161368.3|35
1652164710000|2022-05-10 06:38:30|161459.1|161369.1|161459|161369|161460.7|161370.7|161455.3|161365.3|32
1652164720000|2022-05-10 06:38:40|161461.9|161371.9|161462.1|161372.1|161464.7|161374.7|161460.5|161370.5|38
1652164730000|2022-05-10 06:38:50|161461.3|161371.3|161449.2|161359.2|161461.3|161371.3|161447.8|161357.8|37
1652164740000|2022-05-10 06:39:00|161450.9|161360.9|161428.8|161298.8|161451.8|161361.8|161401.5|161289.8|28
1652164750000|2022-05-10 06:39:10|161429|161299|161429|161299|161432.6|161302.6|161423.3|161293.3|36
1652164760000|2022-05-10 06:39:20|161428.1|161298.1|161401.4|161271.4|161429.9|161299.9|161400.7|161270.7|38
1652164770000|2022-05-10 06:39:30|161403.7|161273.7|161407|161277|161413.6|161283.6|161403.3|161273.3|30
1652164780000|2022-05-10 06:39:40|161406.8|161276.8|161410.1|161280.1|161412.3|161282.3|161402.4|161272.4|25
1652164790000|2022-05-10 06:39:50|161409.9|161279.9|161401.9|161271.9|161410.5|161293.6|161383.6|161268.9|32
1652164800000|2022-05-10 06:40:00|161405.5|161275.5|161403|161313|161422.9|161313|161387.5|161271|35
1652164810000|2022-05-10 06:40:10|161402.3|161312.3|161406.1|161276.1|161423.1|161312.3|161402.3|161276.1|33
1652164820000|2022-05-10 06:40:20|161407.3|161277.3|161417.4|161287.4|161420.1|161290.1|161407.3|161277.3|30
1652164830000|2022-05-10 06:40:30|161417.7|161287.7|161415.8|161285.8|161419.6|161289.6|161414|161284|23
1652164840000|2022-05-10 06:40:40|161415.9|161285.9|161389.8|161299.8|161417.8|161304|161385.6|161280.4|33
1652164850000|2022-05-10 06:40:50|161389.7|161299.7|161388.8|161298.8|161392.7|161302.7|161388|161298|31
1652164860000|2022-05-10 06:41:00|161390.5|161300.5|161343|161253|161390.5|161300.5|161334.6|161226.2|33
1652164870000|2022-05-10 06:41:10|161344.3|161254.3|161343.6|161253.6|161345.7|161255.7|161342.2|161252.2|16
1652164880000|2022-05-10 06:41:20|161343.7|161253.7|161343|161253|161345.8|161255.8|161342.1|161252.1|17
1652164890000|2022-05-10 06:41:30|161342.5|161252.5|161342.6|161252.6|161343.7|161253.7|161341.5|161251.5|12
1652164900000|2022-05-10 06:41:40|161370.9|161240.9|161348.3|161258.3|161371.4|161260.8|161347.4|161240.9|14
1652164910000|2022-05-10 06:41:50|161348.5|161258.5|161348.8|161258.8|161350.5|161260.5|161348.5|161258.5|7
1652164920000|2022-05-10 06:42:00|161345.6|161255.6|161347.4|161257.4|161348.1|161258.1|161345.6|161255.6|10
1652164930000|2022-05-10 06:42:10|161348.6|161258.6|161344.7|161254.7|161348.9|161258.9|161344|161254|23
1652164940000|2022-05-10 06:42:20|161344.9|161254.9|161332.9|161242.9|161353.3|161256|161331.4|161221.2|32
1652164950000|2022-05-10 06:42:30|161335.2|161245.2|161344.6|161254.6|161345.2|161255.2|161334.9|161244.9|24
1652164960000|2022-05-10 06:42:40|161344.1|161254.1|161379.5|161289.5|161401.6|161289.5|161343.4|161237.9|38
1652164970000|2022-05-10 06:42:50|161379|161289|161374|161284|161385.9|161295.9|161367.5|161277.5|34
1652164980000|2022-05-10 06:43:00|161375.3|161285.3|161381.9|161291.9|161383.7|161293.7|161372.6|161282.6|34
1652164990000|2022-05-10 06:43:10|161380.2|161290.2|161393.1|161303.1|161401.7|161311.7|161379.7|161289.7|35
1652165000000|2022-05-10 06:43:20|161390.8|161300.8|161389.4|161299.4|161393.3|161303.3|161389.1|161299.1|25
1652165010000|2022-05-10 06:43:30|161391.1|161301.1|161348.5|161218.5|161392.2|161302.2|161346.6|161216.6|32
1652165020000|2022-05-10 06:43:40|161349.4|161219.4|161337.7|161207.7|161349.9|161219.9|161333|161203|38
1652165030000|2022-05-10 06:43:50|161337|161207|161343|161213|161351.2|161221.2|161335.8|161205.8|33
1652165040000|2022-05-10 06:44:00|161342.3|161212.3|161324.3|161234.3|161351.7|161239|161322.7|161212.2|38
1652165050000|2022-05-10 06:44:10|161342.8|161212.8|161319.5|161229.5|161348.7|161232.8|161310.6|161198.9|36
1652165060000|2022-05-10 06:44:20|161321|161231|161277.7|161147.7|161321.4|161231.4|161251.3|161121.3|31
1652165070000|2022-05-10 06:44:30|161271.7|161141.7|161279.3|161149.3|161290.3|161160.3|161270.1|161140.1|36
1652165080000|2022-05-10 06:44:40|161278.6|161148.6|161215.2|161085.2|161282.5|161152.5|161215.2|161085.2|36
1652165090000|2022-05-10 06:44:50|161221.3|161091.3|161151.6|161021.6|161237|161107|161144.3|161014.3|39
1652165100000|2022-05-10 06:45:00|161157.1|161027.1|161139|161009|161161.1|161031.1|161132|161002|40
1652165110000|2022-05-10 06:45:10|161137.7|161007.7|161028.6|160898.6|161142.2|161012.2|161028.6|160898.6|39
1652165120000|2022-05-10 06:45:20|161028.9|160898.9|161032.2|160902.2|161040.8|160910.8|161024.7|160894.7|37
1652165130000|2022-05-10 06:45:30|161032.6|160902.6|161056.9|160926.9|161064.1|160945.2|161007.6|160877.6|38
1652165140000|2022-05-10 06:45:40|161057.2|160927.2|161108.9|160978.9|161109.7|160979.7|161050.8|160920.8|32
1652165150000|2022-05-10 06:45:50|161110.2|160980.2|161083|160953|161127.4|160997.4|161073.4|160943.4|37
1652165160000|2022-05-10 06:46:00|161082.6|160952.6|161082.3|160952.3|161085.8|160955.8|161073.2|160943.2|36
1652165170000|2022-05-10 06:46:10|161082.6|160952.6|161122.7|160992.7|161127.1|160997.1|161078.6|160948.6|33
1652165180000|2022-05-10 06:46:20|161125.4|160995.4|161121.6|160991.6|161128.3|160998.3|161116.7|160986.7|37
1652165190000|2022-05-10 06:46:30|161121.8|160991.8|161117.7|160987.7|161133.3|161003.3|161117.7|160987.7|37
1652165200000|2022-05-10 06:46:40|161119.5|160989.5|161140.4|161010.4|161145.9|161015.9|161115.6|160985.6|37
1652165210000|2022-05-10 06:46:50|161139.6|161009.6|161138.3|161008.3|161142.1|161012.1|161132|161002|28
1652165220000|2022-05-10 06:47:00|161138.2|161008.2|161176.6|161046.6|161179.8|161073.6|161136.3|161006.3|30
1652165230000|2022-05-10 06:47:10|161171.5|161041.5|161154.7|161024.7|161172.8|161042.8|161150.6|161020.6|33
1652165240000|2022-05-10 06:47:20|161157.1|161027.1|161161.6|161031.6|161161.6|161031.6|161153.6|161023.6|30
1652165250000|2022-05-10 06:47:30|161161.8|161031.8|161156.9|161026.9|161161.8|161031.8|161152.1|161022.1|29
1652165260000|2022-05-10 06:47:40|161156.7|161026.7|161197.8|161067.8|161248|161134.4|161156.3|161026.3|38
1652165270000|2022-05-10 06:47:50|161196|161066|161222.3|161092.3|161232|161102|161191.7|161061.7|39
1652165280000|2022-05-10 06:48:00|161222.8|161092.8|161225.8|161095.8|161233.2|161103.2|161220.9|161090.9|30
1652165290000|2022-05-10 06:48:10|161226.2|161096.2|161223.5|161093.5|161232.6|161102.6|161223.3|161093.3|32
1652165300000|2022-05-10 06:48:20|161225|161095|161207.7|161077.7|161225|161095|161203.4|161073.4|31
1652165310000|2022-05-10 06:48:30|161205.1|161075.1|161217|161087|161224.3|161094.3|161202.3|161072.3|31
1652165320000|2022-05-10 06:48:40|161216.4|161086.4|161225.9|161095.9|161228.1|161098.1|161194.6|161064.6|28
1652165330000|2022-05-10 06:48:50|161221|161091|161216.7|161086.7|161224.4|161094.4|161212.5|161082.5|29
1652165340000|2022-05-10 06:49:00|161216.9|161086.9|161217.2|161087.2|161224.1|161094.1|161216.4|161086.4|25
1652165350000|2022-05-10 06:49:10|161216.5|161086.5|161228.4|161098.4|161230.1|161100.1|161216.5|161086.5|27
1652165360000|2022-05-10 06:49:20|161228.6|161098.6|161224|161094|161228.6|161098.6|161216.5|161086.5|34
1652165370000|2022-05-10 06:49:30|161226.9|161096.9|161221.4|161091.4|161226.9|161096.9|161217.5|161087.5|30
1652165380000|2022-05-10 06:49:40|161222.3|161092.3|161267.3|161137.3|161272.8|161142.8|161219.7|161089.7|31
1652165390000|2022-05-10 06:49:50|161268.2|161138.2|161262.2|161132.2|161270.6|161140.6|161259.6|161129.6|31
1652165400000|2022-05-10 06:50:00|161268.4|161138.4|161251.7|161161.7|161269.2|161164.5|161244|161138.4|32
1652165410000|2022-05-10 06:50:10|161249.9|161159.9|161247.2|161157.2|161253.8|161163.8|161227.9|161137.9|33
1652165420000|2022-05-10 06:50:20|161246.4|161156.4|161251.4|161161.4|161252.2|161162.2|161239.4|161149.4|30
1652165430000|2022-05-10 06:50:30|161253.1|161163.1|161251|161161|161262.8|161172.8|161245.9|161155.9|36
1652165440000|2022-05-10 06:50:40|161250.8|161160.8|161251.4|161161.4|161256.2|161166.2|161243.7|161153.7|32
1652165450000|2022-05-10 06:50:50|161253.1|161163.1|161242.6|161112.6|161253.1|161163.1|161221.7|161112.6|28
1652165460000|2022-05-10 06:51:00|161243.9|161113.9|161234.9|161144.9|161251|161145.8|161226|161108.6|34
1652165470000|2022-05-10 06:51:10|161236.3|161146.3|161231|161141|161239.1|161149.1|161227.8|161137.8|30
1652165480000|2022-05-10 06:51:20|161232.9|161142.9|161229.4|161139.4|161234.5|161144.5|161228|161138|31
1652165490000|2022-05-10 06:51:30|161229.3|161139.3|161158.5|161028.5|161239.8|161139.3|161152.4|161022.4|29
1652165500000|2022-05-10 06:51:40|161158.3|161028.3|161185.1|161055.1|161187.5|161057.5|161153.3|161023.3|39
1652165510000|2022-05-10 06:51:50|161186.5|161056.5|161216.2|161086.2|161216.2|161086.2|161178.7|161048.7|36
1652165520000|2022-05-10 06:52:00|161214.4|161084.4|161203.6|161073.6|161214.4|161084.4|161194|161064|39
1652165530000|2022-05-10 06:52:10|161199.3|161069.3|161204.9|161074.9|161219.5|161089.5|161192.4|161062.4|32
1652165540000|2022-05-10 06:52:20|161197.4|161067.4|161216|161086|161222.2|161092.2|161197.4|161067.4|38
1652165550000|2022-05-10 06:52:30|161211.7|161081.7|161204.3|161074.3|161219.8|161089.8|161199.5|161069.5|37
1652165560000|2022-05-10 06:52:40|161203.9|161073.9|161178.7|161048.7|161204.6|161074.6|161174.6|161044.6|38
1652165570000|2022-05-10 06:52:50|161175.3|161045.3|161134.6|161004.6|161175.8|161045.8|161134.6|161004.6|36
1652165580000|2022-05-10 06:53:00|161137|161007|161134.1|161004.1|161137|161007|161130.3|161000.3|29
1652165590000|2022-05-10 06:53:10|161133.2|161003.2|161079.4|160949.4|161133.8|161003.8|161063.7|160933.7|40
1652165600000|2022-05-10 06:53:20|161077.3|160947.3|161077.5|160947.5|161084|160954|161063.3|160933.3|39
1652165610000|2022-05-10 06:53:30|161064.3|160934.3|161083.9|160953.9|161085.9|160955.9|161063.9|160933.9|39
1652165620000|2022-05-10 06:53:40|161076.8|160946.8|161080.2|160950.2|161086.6|160956.6|161068.9|160938.9|36
1652165630000|2022-05-10 06:53:50|161079.9|160949.9|161064.4|160934.4|161087.8|160957.8|161054.9|160924.9|34
1652165640000|2022-05-10 06:54:00|161058.8|160928.8|161087.2|160957.2|161124.9|160994.9|161056.3|160926.3|39
1652165650000|2022-05-10 06:54:10|161080.5|160950.5|161041.2|160911.2|161117.2|160987.2|161021.2|160906|38
1652165660000|2022-05-10 06:54:20|161035|160905|161032.5|160902.5|161038.1|160908.1|161028.8|160898.8|35
1652165670000|2022-05-10 06:54:30|161033|160903|161023.9|160893.9|161037.3|160907.3|161021.7|160891.7|28
1652165680000|2022-05-10 06:54:40|161031.4|160901.4|161027.3|160897.3|161033|160903|161023.2|160893.2|29
1652165690000|2022-05-10 06:54:50|161029.7|160899.7|161028.9|160898.9|161032.5|160902.5|161024.5|160894.5|28
1652165700000|2022-05-10 06:55:00|161028|160898|161003.1|160873.1|161030.3|160900.3|160987.8|160857.8|32
1652165710000|2022-05-10 06:55:10|161002.6|160872.6|160993.6|160863.6|161005.1|160875.1|160989.2|160859.2|35
1652165720000|2022-05-10 06:55:20|160994.5|160864.5|160994.6|160864.6|160997.4|160867.4|160992.2|160862.2|32
1652165730000|2022-05-10 06:55:30|160993.5|160863.5|161030.1|160900.1|161048|160951.9|160993.4|160863.4|36
1652165740000|2022-05-10 06:55:40|161029|160899|161033.8|160903.8|161035.3|160905.3|161028.4|160898.4|34
1652165750000|2022-05-10 06:55:50|161034.2|160904.2|161032.2|160902.2|161035.9|160905.9|161030|160900|20
1652165760000|2022-05-10 06:56:00|161032.1|160902.1|160959.4|160829.4|161036.3|160924.5|160941.6|160825.7|30
1652165770000|2022-05-10 06:56:10|160960.2|160830.2|160923.2|160793.2|160965.1|160851.2|160920.9|160790.9|37
1652165780000|2022-05-10 06:56:20|160922|160792|160909.2|160779.2|160934.7|160804.7|160904.9|160774.9|34
1652165790000|2022-05-10 06:56:30|160910.4|160780.4|160910.3|160780.3|160915.5|160785.5|160904.9|160774.9|29
1652165800000|2022-05-10 06:56:40|160910.8|160780.8|160915.2|160785.2|160918.3|160788.3|160910.8|160780.8|23
1652165810000|2022-05-10 06:56:50|160915.1|160785.1|160894|160804|160917.6|160804.9|160893.7|160778.4|20
1652165820000|2022-05-10 06:57:00|160893.8|160803.8|160891.4|160801.4|160900|160810|160886.3|160796.3|17
1652165830000|2022-05-10 06:57:10|160899.1|160809.1|160890.9|160800.9|160899.6|160809.6|160889.8|160799.8|18
1652165840000|2022-05-10 06:57:20|160890.3|160800.3|160885.3|160795.3|160892.9|160802.9|160882.8|160792.8|21
1652165850000|2022-05-10 06:57:30|160888.4|160798.4|160840.2|160750.2|160899.1|160809.1|160805.1|160715.1|32
1652165860000|2022-05-10 06:57:40|160851.6|160761.6|160842|160752|160854.8|160764.8|160839.3|160749.3|39
1652165870000|2022-05-10 06:57:50|160842.6|160752.6|160911.1|160781.1|160917.9|160805.2|160834.5|160744.5|32
1652165880000|2022-05-10 06:58:00|160932.7|160802.7|160910|160820|160932.7|160841.2|160910|160802.7|40
1652165890000|2022-05-10 06:58:10|160913.6|160823.6|160931|160801|160931|160827.4|160904.6|160786.1|39
1652165900000|2022-05-10 06:58:20|160928.9|160798.9|160916.7|160786.7|160928.9|160798.9|160915.3|160785.3|39
1652165910000|2022-05-10 06:58:30|160916.8|160786.8|160929.6|160799.6|160932.6|160802.6|160916.8|160786.8|30
1652165920000|2022-05-10 06:58:40|160928.8|160798.8|160902.2|160812.2|160931.3|160816.6|160902.2|160795.4|25
1652165930000|2022-05-10 06:58:50|160901.8|160811.8|160896.5|160806.5|160912.8|160822.8|160896.5|160806.5|31
1652165940000|2022-05-10 06:59:00|160899|160809|160932.7|160842.7|160965.3|160875.3|160895.9|160805.9|34
1652165950000|2022-05-10 06:59:10|160929.4|160839.4|160945.9|160855.9|160958|160865.3|160927.7|160828|29
1652165960000|2022-05-10 06:59:20|160944.8|160854.8|160916.7|160826.7|160946.7|160856.7|160911.4|160821.4|25
1652165970000|2022-05-10 06:59:30|160890.7|160800.7|160887.6|160797.6|160914.4|160802.5|160887.1|160776.3|37
1652165980000|2022-05-10 06:59:40|160886.8|160796.8|160890.1|160800.1|160892.2|160802.2|160886.4|160796.4|35
1652165990000|2022-05-10 06:59:50|160892.2|160802.2|160894.4|160804.4|160894.7|160804.7|160885.9|160795.9|39
1652166000000|2022-05-10 07:00:00|160892.5|160802.5|160876.5|160786.5|160892.5|160802.5|160876.5|160786.5|39
1652166010000|2022-05-10 07:00:10|160878.3|160788.3|160886.5|160796.5|160886.9|160796.9|160877.1|160787.1|38
1652166020000|2022-05-10 07:00:20|160886.4|160796.4|160885.9|160795.9|160888.9|160798.9|160882.4|160792.4|32
1652166030000|2022-05-10 07:00:30|160885.8|160795.8|160888.3|160798.3|160889.9|160799.9|160884.3|160794.3|30
1652166040000|2022-05-10 07:00:40|160888.2|160798.2|160888.5|160798.5|160895|160805|160886.2|160796.2|33
1652166050000|2022-05-10 07:00:50|160888.4|160798.4|160896.9|160806.9|160897.1|160807.1|160882.4|160792.4|30
1652166060000|2022-05-10 07:01:00|160891.3|160801.3|160898.2|160808.2|160900.6|160810.6|160891.3|160801.3|35
1652166070000|2022-05-10 07:01:10|160897.1|160807.1|160903.5|160813.5|160906.3|160816.3|160892.6|160802.6|36
1652166080000|2022-05-10 07:01:20|160901.3|160811.3|160885.2|160795.2|160907.3|160817.3|160885.2|160795.2|38
1652166090000|2022-05-10 07:01:30|160886.5|160796.5|160905.8|160815.8|160910.4|160820.4|160885.1|160795.1|34
1652166100000|2022-05-10 07:01:40|160906.8|160816.8|160912.5|160822.5|160913.4|160823.4|160905.4|160815.4|34
1652166110000|2022-05-10 07:01:50|160913.1|160823.1|160908.5|160818.5|160914.1|160824.1|160908.5|160818.5|29
1652166120000|2022-05-10 07:02:00|160908.4|160818.4|160911.7|160821.7|160913.5|160823.5|160906.8|160816.8|33
1652166130000|2022-05-10 07:02:10|160911.5|160821.5|160909.9|160819.9|160912.7|160822.7|160909.3|160819.3|31
1652166140000|2022-05-10 07:02:20|160910.1|160820.1|160916.3|160826.3|160920|160830|160909.7|160819.7|37
1652166150000|2022-05-10 07:02:30|160916.7|160826.7|160910.5|160820.5|160916.7|160826.7|160907.3|160817.3|35
1652166160000|2022-05-10 07:02:40|160911.1|160821.1|160929.9|160839.9|160943.1|160853.1|160911.1|160821.1|36
1652166170000|2022-05-10 07:02:50|160932.5|160842.5|160930.4|160840.4|160933.2|160843.2|160927.4|160837.4|33
1652166180000|2022-05-10 07:03:00|160930|160840|160922.9|160832.9|160933.5|160843.5|160921.8|160831.8|35
1652166190000|2022-05-10 07:03:10|160923.4|160833.4|160923.2|160833.2|160924.9|160834.9|160920.6|160830.6|35
1652166200000|2022-05-10 07:03:20|160922.2|160832.2|160908.7|160818.7|160923|160833|160908.7|160818.7|25
1652166210000|2022-05-10 07:03:30|160908.3|160818.3|160927.9|160837.9|160927.9|160837.9|160907.8|160817.8|31
1652166220000|2022-05-10 07:03:40|160927.6|160837.6|161030.3|160940.3|161031.2|160941.2|160925.6|160835.6|39
1652166230000|2022-05-10 07:03:50|161031.6|160941.6|161089.1|160999.1|161135.3|161045.3|161029.2|160939.2|39
1652166240000|2022-05-10 07:04:00|161093.3|161003.3|161103.8|161013.8|161109.2|161019.2|161087.2|160997.2|40
1652166250000|2022-05-10 07:04:10|161105.2|161015.2|161098.2|161008.2|161107.3|161017.3|161098.2|161008.2|35
1652166260000|2022-05-10 07:04:20|161098.1|161008.1|161102|161012|161103.2|161013.2|161098.1|161008.1|36
1652166270000|2022-05-10 07:04:30|161102.1|161012.1|161106.3|161016.3|161108.9|161018.9|161099.2|161009.2|37
1652166280000|2022-05-10 07:04:40|161107|161017|161091.1|161001.1|161107|161017|161089.7|160999.7|35
1652166290000|2022-05-10 07:04:50|161092.7|161002.7|161103.6|161013.6|161105.5|161015.5|161091.5|161001.5|35
1652166300000|2022-05-10 07:05:00|161112.2|161022.2|161101.6|161011.6|161113.3|161023.3|161101.1|161011.1|34
1652166310000|2022-05-10 07:05:10|161099.6|161009.6|161073.1|160983.1|161102.5|161012.5|161070.4|160980.4|37
1652166320000|2022-05-10 07:05:20|161075.8|160985.8|161070.5|160980.5|161076.7|160986.7|161070.3|160980.3|28
1652166330000|2022-05-10 07:05:30|161070.6|160980.6|160980.9|160890.9|161071.7|160981.7|160973.2|160883.2|33
1652166340000|2022-05-10 07:05:40|160981.6|160891.6|160941.2|160851.2|160983.5|160893.5|160937.6|160847.6|34
1652166350000|2022-05-10 07:05:50|160939.9|160849.9|160872.3|160782.3|160939.9|160849.9|160869.1|160779.1|34
1652166360000|2022-05-10 07:06:00|160872.1|160782.1|160885.4|160795.4|160890.7|160800.7|160867.3|160777.3|27
1652166370000|2022-05-10 07:06:10|160884.2|160794.2|160881|160791|160890.8|160800.8|160877.9|160787.9|33
1652166380000|2022-05-10 07:06:20|160880.7|160790.7|160881.9|160791.9|160886.5|160796.5|160879.6|160789.6|25
1652166390000|2022-05-10 07:06:30|160881.2|160791.2|160902.8|160812.8|160913.7|160823.7|160878.4|160788.4|31
1652166400000|2022-05-10 07:06:40|160903.4|160813.4|160930.4|160840.4|160930.4|160840.4|160902.8|160812.8|37
1652166410000|2022-05-10 07:06:50|160931.4|160841.4|160923|160833|160931.4|160841.4|160907.7|160817.7|36
1652166420000|2022-05-10 07:07:00|160921.1|160831.1|160921.9|160831.9|160935.2|160845.2|160921.1|160831.1|36
1652166430000|2022-05-10 07:07:10|160921.7|160831.7|160886.8|160796.8|160933.5|160831.7|160882.1|160792.1|36
1652166440000|2022-05-10 07:07:20|160886.1|160796.1|160885.2|160795.2|160897|160807|160883.8|160793.8|36
1652166450000|2022-05-10 07:07:30|160884.4|160794.4|160879.8|160789.8|160885|160795|160878.9|160788.9|36
1652166460000|2022-05-10 07:07:40|160879.4|160789.4|160850.2|160760.2|160879.7|160789.7|160848.8|160758.8|34
1652166470000|2022-05-10 07:07:50|160848.1|160758.1|160852.9|160762.9|160858.3|160768.3|160847.2|160757.2|31
1652166480000|2022-05-10 07:08:00|160856.1|160766.1|160858.5|160768.5|160858.5|160768.5|160853|160763|33
1652166490000|2022-05-10 07:08:10|160860.3|160770.3|160853|160763|160862.9|160772.9|160851.9|160761.9|33
1652166500000|2022-05-10 07:08:20|160853.1|160763.1|160852.8|160762.8|160859.5|160769.5|160851.1|160761.1|27
1652166510000|2022-05-10 07:08:30|160852.2|160762.2|160919.7|160829.7|160922.1|160832.1|160852.2|160762.2|37
1652166520000|2022-05-10 07:08:40|160918.9|160828.9|161009|160919|161009|160919|160918.9|160828.9|36
1652166530000|2022-05-10 07:08:50|161022.1|160932.1|161087.7|160957.7|161136.1|161025.3|161022.1|160932.1|38
1652166540000|2022-05-10 07:09:00|161072|160982|161055.7|160925.7|161101.9|160982|161051.2|160921.2|38
1652166550000|2022-05-10 07:09:10|161055.6|160925.6|161097.1|160967.1|161097.1|160967.1|161053.9|160923.9|35
1652166560000|2022-05-10 07:09:20|161096.8|160966.8|161097.4|160967.4|161105.6|160997.1|161069.2|160939.2|37
1652166570000|2022-05-10 07:09:30|161080.3|160990.3|161139|161009|161143.8|161025.1|161080.3|160990.3|35
1652166580000|2022-05-10 07:09:40|161139.5|161009.5|161127.4|160997.4|161141.1|161011.1|161124.8|160994.8|33
1652166590000|2022-05-10 07:09:50|161127.8|160997.8|161120.2|160990.2|161141.3|161017.4|161105|160989.8|34
1652166600000|2022-05-10 07:10:00|161120.8|160990.8|161069.3|160979.3|161120.8|161015.7|161067|160954.9|30
1652166610000|2022-05-10 07:10:10|161072.5|160982.5|160955.4|160865.4|161081.3|160982.5|160955.4|160865.4|32
1652166620000|2022-05-10 07:10:20|160956.5|160866.5|160967.2|160877.2|160968.5|160878.5|160956.5|160866.5|31
1652166630000|2022-05-10 07:10:30|160966.6|160876.6|161099.1|161009.1|161099.1|161009.1|160963.8|160873.8|38
1652166640000|2022-05-10 07:10:40|161097|161007|161082.7|160992.7|161097|161007|161078.5|160988.5|36
1652166650000|2022-05-10 07:10:50|161082.8|160992.8|161107.9|160977.9|161107.9|161011.9|161081.1|160970.6|36
1652166660000|2022-05-10 07:11:00|161109|160979|161072.1|160982.1|161112.6|160988.1|161071.9|160974.4|35
1652166670000|2022-05-10 07:11:10|161071.5|160981.5|161087.6|160997.6|161103.1|161001.7|161029.9|160920.1|36
1652166680000|2022-05-10 07:11:20|161086.9|160996.9|161142.3|161052.3|161171.5|161056.3|161082.5|160992.5|39
1652166690000|2022-05-10 07:11:30|161142.9|161052.9|161101.3|160971.3|161147|161057|161080.4|160970.6|39
1652166700000|2022-05-10 07:11:40|161100.8|160970.8|161142.8|161012.8|161145.3|161015.3|161058.1|160944.2|39
1652166710000|2022-05-10 07:11:50|161142.9|161012.9|161139.5|161009.5|161160.2|161030.2|161123|160993|39
1652166720000|2022-05-10 07:12:00|161139.1|161009.1|161132.8|161002.8|161151.1|161021.7|161106.4|160993.3|36
1652166730000|2022-05-10 07:12:10|161131.1|161001.1|161166.8|161076.8|161177.3|161087.3|161130.8|161000.8|36
1652166740000|2022-05-10 07:12:20|161166.7|161076.7|161228.9|161098.9|161239.6|161147.4|161128|161025|36
1652166750000|2022-05-10 07:12:30|161237.4|161107.4|161180.5|161050.5|161240.1|161110.1|161177.9|161047.9|38
1652166760000|2022-05-10 07:12:40|161186.9|161056.9|161169.4|161079.4|161222.6|161106.5|161162.7|161055.2|37
1652166770000|2022-05-10 07:12:50|161170.6|161080.6|161180.2|161090.2|161207.2|161094.4|161170.6|161065.9|38
1652166780000|2022-05-10 07:13:00|161182.3|161092.3|161168.7|161078.7|161186.4|161096.4|161152.7|161062.7|35
1652166790000|2022-05-10 07:13:10|161170.6|161080.6|161178.2|161088.2|161178.2|161088.2|161170.6|161080.6|34
1652166800000|2022-05-10 07:13:20|161178.6|161088.6|161173|161083|161186.4|161096.4|161172.2|161082.2|33
1652166810000|2022-05-10 07:13:30|161173.9|161083.9|161185.1|161095.1|161185.6|161095.6|161173.4|161083.4|36
1652166820000|2022-05-10 07:13:40|161185.3|161095.3|161176.4|161086.4|161186.2|161096.2|161172|161082|35
1652166830000|2022-05-10 07:13:50|161176.8|161086.8|161178.1|161088.1|161181.9|161091.9|161176.2|161086.2|29
1652166840000|2022-05-10 07:14:00|161178.9|161088.9|161157.7|161067.7|161178.9|161088.9|161133.2|161043.2|30
1652166850000|2022-05-10 07:14:10|161156.6|161066.6|161175.9|161085.9|161180.1|161090.1|161155|161065|33
1652166860000|2022-05-10 07:14:20|161174.6|161084.6|161164.1|161074.1|161178.5|161088.5|161163.9|161073.9|32
1652166870000|2022-05-10 07:14:30|161163.2|161073.2|161120|161030|161166.6|161076.6|161112.4|161022.4|36
1652166880000|2022-05-10 07:14:40|161119.9|161029.9|161110.6|161020.6|161124.7|161034.7|161092.3|161002.3|34
1652166890000|2022-05-10 07:14:50|161109.7|161019.7|161106.4|161016.4|161112.3|161022.3|161095.4|161005.4|29
1652166900000|2022-05-10 07:15:00|161105.2|161015.2|161128.9|161038.9|161132.5|161042.5|161105.2|161015.2|32
1652166910000|2022-05-10 07:15:10|161125.5|161035.5|161095.2|161005.2|161126.2|161036.2|161092.6|161002.6|34
1652166920000|2022-05-10 07:15:20|161094.5|161004.5|161100|161010|161102.6|161012.6|161089.3|160999.3|32
1652166930000|2022-05-10 07:15:30|161098.7|161008.7|161058.1|160968.1|161098.7|161008.7|161048.1|160958.1|31
1652166940000|2022-05-10 07:15:40|161057.9|160967.9|161076.7|160986.7|161079.7|160989.7|161033.8|160941.9|37
1652166950000|2022-05-10 07:15:50|161076.6|160986.6|161078.3|160988.3|161082.2|160992.2|161072.6|160982.6|34
1652166960000|2022-05-10 07:16:00|161067.7|160977.7|161057.8|160967.8|161067.7|160977.7|161041|160951|39
1652166970000|2022-05-10 07:16:10|161055.3|160965.3|161065.8|160975.8|161065.8|160975.8|161051.8|160961.8|30
1652166980000|2022-05-10 07:16:20|161064.7|160974.7|161066.4|160976.4|161072.6|160982.6|161061.1|160971.1|34
1652166990000|2022-05-10 07:16:30|161067.4|160977.4|161068.1|160978.1|161071.3|160981.3|161065.7|160975.7|35
1652167000000|2022-05-10 07:16:40|161067.9|160977.9|161017.2|160927.2|161071.9|160981.9|161011.1|160921.1|37
1652167010000|2022-05-10 07:16:50|161018.2|160928.2|161026.5|160936.5|161026.5|160936.5|161011.7|160921.7|33
1652167020000|2022-05-10 07:17:00|161025.9|160935.9|161085.8|160995.8|161090.1|161000.1|161023.9|160933.9|39
1652167030000|2022-05-10 07:17:10|161082.6|160992.6|161099.3|161009.3|161109.9|161019.9|161081.2|160991.2|37
1652167040000|2022-05-10 07:17:20|161100.9|161010.9|161137.3|161047.3|161141.1|161051.1|161099.2|161009.2|37
1652167050000|2022-05-10 07:17:30|161136.5|161046.5|161119.6|161029.6|161137.5|161047.5|161116.3|161026.3|35
1652167060000|2022-05-10 07:17:40|161120.1|161030.1|161162.7|161072.7|161162.7|161072.7|161120.1|161030.1|37
1652167070000|2022-05-10 07:17:50|161157.9|161067.9|161117.6|161027.6|161157.9|161067.9|161106|161016|36
1652167080000|2022-05-10 07:18:00|161116.5|161026.5|161140|161050|161147.5|161057.5|161106.8|161016.8|37
1652167090000|2022-05-10 07:18:10|161142.3|161052.3|161166.5|161076.5|161168.8|161078.8|161138|161048|35
1652167100000|2022-05-10 07:18:20|161166.1|161076.1|161167|161077|161175.8|161085.8|161164.4|161074.4|29
1652167110000|2022-05-10 07:18:30|161172.4|161082.4|161211.7|161121.7|161228.3|161138.3|161167.5|161077.5|39
1652167120000|2022-05-10 07:18:40|161212|161122|161225.7|161135.7|161226.7|161136.7|161207.7|161117.7|39
1652167130000|2022-05-10 07:18:50|161222.2|161132.2|161262.4|161172.4|161314|161209.5|161219.1|161129.1|35
1652167140000|2022-05-10 07:19:00|161287.2|161157.2|161206.6|161116.6|161287.2|161165.6|161206.6|161116.6|34
1652167150000|2022-05-10 07:19:10|161192.9|161102.9|161160.9|161070.9|161194|161104|161158.5|161051.9|38
1652167160000|2022-05-10 07:19:20|161165.6|161075.6|161160.2|161070.2|161199.9|161109.9|161155.2|161065.2|37
1652167170000|2022-05-10 07:19:30|161161.7|161071.7|161170.2|161080.2|161225.7|161119.8|161161.7|161071.7|34
1652167180000|2022-05-10 07:19:40|161175.2|161085.2|161171.6|161081.6|161232|161126.4|161168.5|161078.5|23
1652167190000|2022-05-10 07:19:50|161170.1|161080.1|161163.1|161073.1|161212.9|161113.9|161145|161034.2|36
1652167200000|2022-05-10 07:20:00|161168.2|161078.2|161177.3|161087.3|161212|161122|161168.2|161078.2|38
1652167210000|2022-05-10 07:20:10|161175.5|161085.5|161189.9|161099.9|161189.9|161099.9|161175.4|161085.4|36
1652167220000|2022-05-10 07:20:20|161187.8|161097.8|161204|161114|161214.1|161124.1|161184.8|161094.8|38
1652167230000|2022-05-10 07:20:30|161205.7|161115.7|161208.2|161118.2|161209.1|161119.1|161191.7|161101.7|36
1652167240000|2022-05-10 07:20:40|161208.7|161118.7|161247.5|161157.5|161247.5|161157.5|161202.6|161112.6|27
1652167250000|2022-05-10 07:20:50|161246.5|161156.5|161268.9|161178.9|161307.6|161185.2|161244.2|161142.5|38
1652167260000|2022-05-10 07:21:00|161257.9|161167.9|161248.9|161158.9|161267.7|161177.7|161248.2|161158.2|38
1652167270000|2022-05-10 07:21:10|161251|161161|161237.1|161147.1|161259.1|161169.1|161235.8|161145.8|31
1652167280000|2022-05-10 07:21:20|161237.2|161147.2|161206.1|161116.1|161250.3|161160.3|161193.7|161103.7|37
1652167290000|2022-05-10 07:21:30|161205.7|161115.7|161222.3|161132.3|161248|161139.8|161204.3|161114.3|30
1652167300000|2022-05-10 07:21:40|161226.4|161136.4|161237.3|161147.3|161246.8|161156.8|161226.1|161136.1|25
1652167310000|2022-05-10 07:21:50|161237.6|161147.6|161231.5|161141.5|161243.6|161153.6|161230.4|161140.4|29
1652167320000|2022-05-10 07:22:00|161230.7|161140.7|161245|161155|161245|161155|161228.7|161138.7|33
1652167330000|2022-05-10 07:22:10|161245.7|161155.7|161256.3|161166.3|161259.9|161169.9|161235.8|161145.8|31
1652167340000|2022-05-10 07:22:20|161255.2|161165.2|161232.3|161142.3|161255.2|161165.2|161225.3|161135.3|37
1652167350000|2022-05-10 07:22:30|161234.3|161144.3|161207.1|161117.1|161237.5|161147.5|161207.1|161117.1|23
1652167360000|2022-05-10 07:22:40|161206.9|161116.9|161175.6|161085.6|161209.5|161119.5|161172|161082|33
1652167370000|2022-05-10 07:22:50|161175.1|161085.1|161171.8|161081.8|161179.6|161089.6|161154|161064|32
1652167380000|2022-05-10 07:23:00|161172.8|161082.8|161175|161085|161175.4|161085.4|161168.6|161078.6|21
1652167390000|2022-05-10 07:23:10|161180.3|161090.3|161157.8|161067.8|161180.3|161090.3|161139.5|161049.5|28
1652167400000|2022-05-10 07:23:20|161157.6|161067.6|161165.5|161075.5|161174.4|161084.4|161157.6|161067.6|25
1652167410000|2022-05-10 07:23:30|161166.1|161076.1|161166.4|161076.4|161176.5|161086.5|161164.6|161074.6|35
1652167420000|2022-05-10 07:23:40|161167.5|161077.5|161133.6|161043.6|161168.5|161078.5|161125.8|161035.8|35
1652167430000|2022-05-10 07:23:50|161132.9|161042.9|161129|161039|161135.9|161045.9|161128.6|161038.6|30
1652167440000|2022-05-10 07:24:00|161128.5|161038.5|161127.5|161037.5|161152.1|161062.1|161126|161036|36
1652167450000|2022-05-10 07:24:10|161127.6|161037.6|161147.8|161057.8|161158|161057.8|161124.6|161028|37
1652167460000|2022-05-10 07:24:20|161150.8|161060.8|161122.8|161032.8|161163.1|161073.1|161122.7|161032.7|38
1652167470000|2022-05-10 07:24:30|161124.1|161034.1|161096.4|161006.4|161133|161043|161096.4|161006.4|38
1652167480000|2022-05-10 07:24:40|161094|161004|161078.5|160988.5|161094.2|161004.2|161075.3|160985.3|37
1652167490000|2022-05-10 07:24:50|161078.6|160988.6|161042.9|160952.9|161085.2|160995.2|161030.2|160940.2|38
1652167500000|2022-05-10 07:25:00|161040.3|160950.3|161050.1|160960.1|161055|160965|161039.5|160949.5|34
1652167510000|2022-05-10 07:25:10|161048.4|160958.4|161049.3|160959.3|161079|160964|161046.1|160938.8|27
1652167520000|2022-05-10 07:25:20|161050.3|160960.3|161035|160945|161051.8|160961.8|161030.2|160940.2|33
1652167530000|2022-05-10 07:25:30|161033.5|160943.5|161047.9|160957.9|161052.1|160962.1|161033.5|160943.5|37
1652167540000|2022-05-10 07:25:40|161046.5|160956.5|161023.9|160933.9|161048|160958|161023.9|160933.9|32
1652167550000|2022-05-10 07:25:50|161026.5|160936.5|161030.4|160940.4|161034|160944|161018.3|160928.3|39
1652167560000|2022-05-10 07:26:00|161029.9|160939.9|161028.1|160938.1|161031.5|160941.5|161022.5|160932.5|38
1652167570000|2022-05-10 07:26:10|161034|160944|161026.3|160936.3|161041|160951|161026.3|160936.3|40
1652167580000|2022-05-10 07:26:20|161026.7|160936.7|161020.5|160930.5|161029.5|160939.5|161020.4|160930.4|38
1652167590000|2022-05-10 07:26:30|161021.5|160931.5|160985.7|160895.7|161023.4|160933.4|160978.1|160888.1|37
1652167600000|2022-05-10 07:26:40|160985.5|160895.5|160989.9|160899.9|160991.5|160901.5|160985|160895|33
1652167610000|2022-05-10 07:26:50|160988.2|160898.2|160984.2|160894.2|161010.9|160920.9|160984.2|160894.2|37
1652167620000|2022-05-10 07:27:00|160981.5|160891.5|160980.4|160890.4|160981.5|160891.5|160967.7|160877.7|39
1652167630000|2022-05-10 07:27:10|160978.8|160888.8|160959.4|160869.4|160978.8|160888.8|160952.6|160862.6|38
1652167640000|2022-05-10 07:27:20|160958.4|160868.4|160990.3|160900.3|160996.4|160906.4|160958.4|160868.4|37
1652167650000|2022-05-10 07:27:30|160989.6|160899.6|160974.2|160884.2|160989.6|160899.6|160967.3|160877.3|38
1652167660000|2022-05-10 07:27:40|160973.4|160883.4|160991|160901|160996.5|160906.5|160973.4|160883.4|34
1652167670000|2022-05-10 07:27:50|160991.4|160901.4|160998.4|160908.4|160999.3|160909.3|160987.8|160897.8|36
1652167680000|2022-05-10 07:28:00|160995.4|160905.4|161086.4|160996.4|161117.8|161009|160995.4|160905.4|37
1652167690000|2022-05-10 07:28:10|161085.4|160995.4|161045|160955|161086|160996|161029.8|160939.8|37
1652167700000|2022-05-10 07:28:20|161046.3|160956.3|161059.5|160969.5|161059.6|160969.6|161044.9|160954.9|35
1652167710000|2022-05-10 07:28:30|161060.3|160970.3|161069.7|160979.7|161073.4|160983.4|161058.6|160968.6|33
1652167720000|2022-05-10 07:28:40|161070.4|160980.4|161068.6|160978.6|161073.1|160983.1|161066.5|160976.5|29
1652167730000|2022-05-10 07:28:50|161062.7|160972.7|161061.9|160971.9|161062.7|160972.7|161049|160959|31
1652167740000|2022-05-10 07:29:00|161057.3|160967.3|161030.1|160940.1|161057.3|160967.3|160998.4|160908.4|32
1652167750000|2022-05-10 07:29:10|161028.6|160938.6|161010.5|160920.5|161030.1|160940.1|161009.6|160919.6|34
1652167760000|2022-05-10 07:29:20|161010|160920|161026.1|160936.1|161046.3|160936.1|161003.4|160913.4|37
1652167770000|2022-05-10 07:29:30|161024.9|160934.9|161067.2|160977.2|161073.3|160983.3|161024.4|160934.4|36
1652167780000|2022-05-10 07:29:40|161067.3|160977.3|161070.7|160980.7|161071.1|160981.1|161060.5|160970.5|27
1652167790000|2022-05-10 07:29:50|161070.8|160980.8|161117.9|161027.9|161140.8|161028.8|161067.7|160977.7|33
1652167800000|2022-05-10 07:30:00|161117.4|161027.4|161180.1|161090.1|161180.1|161090.1|161117.1|161027.1|40
1652167810000|2022-05-10 07:30:10|161206.3|161076.3|161183.4|161093.4|161206.3|161096.6|161176.8|161064.9|34
1652167820000|2022-05-10 07:30:20|161183.8|161093.8|161202|161112|161232.8|161117.5|161183.4|161091.3|38
1652167830000|2022-05-10 07:30:30|161195.6|161105.6|161211.8|161121.8|161211.8|161121.8|161194.8|161104.8|30
1652167840000|2022-05-10 07:30:40|161208.5|161118.5|161206.3|161116.3|161212.9|161122.9|161203.9|161113.9|25
1652167850000|2022-05-10 07:30:50|161206.1|161116.1|161214.9|161124.9|161218.4|161128.4|161203.9|161113.9|33
1652167860000|2022-05-10 07:31:00|161210.9|161120.9|161215|161125|161215.4|161125.4|161205.9|161115.9|26
1652167870000|2022-05-10 07:31:10|161212.8|161122.8|161201.9|161111.9|161215.4|161125.4|161196.6|161106.6|33
1652167880000|2022-05-10 07:31:20|161204.8|161114.8|161179|161089|161204.8|161114.8|161159.2|161051.4|32
1652167890000|2022-05-10 07:31:30|161183.6|161093.6|161186.1|161096.1|161190|161100|161182.2|161092.2|29
1652167900000|2022-05-10 07:31:40|161188.2|161098.2|161255.7|161165.7|161264.9|161174.9|161188.2|161098.2|31
1652167910000|2022-05-10 07:31:50|161254.5|161164.5|161258.8|161168.8|161263.8|161173.8|161251.7|161161.7|34
1652167920000|2022-05-10 07:32:00|161259|161169|161254.3|161164.3|161275.5|161170|161214.5|161089.3|31
1652167930000|2022-05-10 07:32:10|161257.3|161167.3|161248.9|161158.9|161264.6|161174.6|161248.9|161158.9|34
1652167940000|2022-05-10 07:32:20|161248.6|161158.6|161274.2|161144.2|161275.1|161158.6|161247.2|161135.3|27
1652167950000|2022-05-10 07:32:30|161274.1|161144.1|161261.6|161171.6|161287.6|161176.8|161261.6|161138|28
1652167960000|2022-05-10 07:32:40|161259.7|161169.7|161255.5|161165.5|161261.9|161171.9|161253.2|161163.2|31
1652167970000|2022-05-10 07:32:50|161259.2|161169.2|161258.6|161168.6|161259.3|161169.3|161256.7|161166.7|27
1652167980000|2022-05-10 07:33:00|161262.2|161172.2|161251.5|161161.5|161262.9|161172.9|161247.9|161157.9|29
1652167990000|2022-05-10 07:33:10|161254.1|161164.1|161346.6|161256.6|161347.8|161257.8|161250.7|161160.7|38
1652168000000|2022-05-10 07:33:20|161344.1|161254.1|161320.2|161230.2|161350.4|161260.4|161318|161228|38
1652168010000|2022-05-10 07:33:30|161319.2|161229.2|161336.4|161246.4|161340.4|161250.4|161309.7|161210.4|35
1652168020000|2022-05-10 07:33:40|161337.3|161247.3|161331|161241|161341.6|161247.3|161320.7|161209.9|35
1652168030000|2022-05-10 07:33:50|161333.1|161243.1|161260.5|161170.5|161333.1|161243.1|161254.4|161144.9|36
1652168040000|2022-05-10 07:34:00|161262|161172|161267.9|161177.9|161270.2|161180.2|161260.1|161170.1|30
1652168050000|2022-05-10 07:34:10|161268.3|161178.3|161272.1|161182.1|161274|161184|161267.1|161177.1|31
1652168060000|2022-05-10 07:34:20|161274.2|161184.2|161319.5|161229.5|161320.1|161230.1|161274.2|161184.2|34
1652168070000|2022-05-10 07:34:30|161325.7|161235.7|161319.6|161229.6|161326.3|161236.3|161315.3|161225.3|36
1652168080000|2022-05-10 07:34:40|161319.4|161229.4|161306.2|161216.2|161319.4|161229.4|161299.1|161209.1|34
1652168090000|2022-05-10 07:34:50|161308.1|161218.1|161298.3|161208.3|161309.2|161219.2|161277.7|161187.7|36
1652168100000|2022-05-10 07:35:00|161290|161200|161306.8|161216.8|161315.8|161225.8|161254.9|161164.9|40
1652168110000|2022-05-10 07:35:10|161300.8|161210.8|161294.2|161204.2|161304.6|161214.6|161285.1|161195.1|34
1652168120000|2022-05-10 07:35:20|161299.2|161209.2|161302.3|161212.3|161302.3|161212.3|161283.4|161193.4|38
1652168130000|2022-05-10 07:35:30|161302.9|161212.9|161299.4|161209.4|161307.5|161217.5|161280|161190|37
1652168140000|2022-05-10 07:35:40|161295.1|161205.1|161295.1|161205.1|161297.4|161207.4|161292.2|161202.2|35
1652168150000|2022-05-10 07:35:50|161289.9|161199.9|161292.1|161202.1|161295.1|161205.1|161285.4|161195.4|34
1652168160000|2022-05-10 07:36:00|161289.7|161199.7|161296.7|161206.7|161301.6|161211.6|161289.7|161199.7|32
1652168170000|2022-05-10 07:36:10|161298.7|161208.7|161293.6|161203.6|161303.4|161213.4|161293.5|161203.5|33
1652168180000|2022-05-10 07:36:20|161294.2|161204.2|161312.8|161222.8|161313.9|161223.9|161291.9|161201.9|36
1652168190000|2022-05-10 07:36:30|161313.3|161223.3|161248.3|161158.3|161313.3|161223.3|161240.2|161150.2|39
1652168200000|2022-05-10 07:36:40|161247.7|161157.7|161261.1|161171.1|161263.4|161173.4|161247.7|161157.7|37
1652168210000|2022-05-10 07:36:50|161260.8|161170.8|161309.2|161219.2|161313.3|161223.3|161260.3|161170.3|38
1652168220000|2022-05-10 07:37:00|161307.8|161217.8|161290.4|161200.4|161309.6|161219.6|161276.6|161186.6|38
1652168230000|2022-05-10 07:37:10|161280.9|161190.9|161268.8|161178.8|161284.1|161194.1|161253.9|161163.9|31
1652168240000|2022-05-10 07:37:20|161269|161179|161265.8|161175.8|161286.9|161196.9|161265.8|161175.8|40
1652168250000|2022-05-10 07:37:30|161267.9|161177.9|161267.7|161177.7|161282|161192|161258.8|161168.8|33
1652168260000|2022-05-10 07:37:40|161266.7|161176.7|161262.3|161172.3|161277.4|161187.4|161256.4|161166.4|33
1652168270000|2022-05-10 07:37:50|161270.1|161180.1|161267.8|161177.8|161270.1|161180.1|161253.7|161163.7|37
1652168280000|2022-05-10 07:38:00|161267|161177|161225.1|161135.1|161276.8|161185.6|161220.9|161130.9|38
1652168290000|2022-05-10 07:38:10|161225.4|161135.4|161217|161127|161230.3|161140.3|161210.3|161120.3|34
1652168300000|2022-05-10 07:38:20|161217.7|161127.7|161252.5|161162.5|161252.9|161162.9|161217.1|161127.1|32
1652168310000|2022-05-10 07:38:30|161251.5|161161.5|161258.3|161168.3|161258.3|161168.3|161246.8|161156.8|38
1652168320000|2022-05-10 07:38:40|161258.4|161168.4|161198.9|161108.9|161262.1|161172.1|161196|161101.5|39
1652168330000|2022-05-10 07:38:50|161201.3|161111.3|161200.5|161110.5|161213.2|161121|161186.9|161083.2|28
1652168340000|2022-05-10 07:39:00|161190.9|161100.9|161174.7|161084.7|161190.9|161100.9|161169.2|161079.2|39
1652168350000|2022-05-10 07:39:10|161174.4|161084.4|161174.2|161084.2|161217.2|161103.5|161170.4|161067.4|39
1652168360000|2022-05-10 07:39:20|161175.6|161085.6|161181.2|161091.2|161181.2|161091.2|161164|161074|35
1652168370000|2022-05-10 07:39:30|161182.2|161092.2|161176.5|161086.5|161183.1|161093.1|161170.1|161080.1|33
1652168380000|2022-05-10 07:39:40|161178.4|161088.4|161138.2|161048.2|161190|161091.1|161133.9|161016.8|35
1652168390000|2022-05-10 07:39:50|161140.2|161050.2|161153.3|161063.3|161166.5|161076.5|161140.2|161050.2|38
1652168400000|2022-05-10 07:40:00|161152.4|161062.4|161123.7|161033.7|161152.4|161062.4|161113.2|161023.2|40
1652168410000|2022-05-10 07:40:10|161124|161034|161098.8|161008.8|161124.4|161034.4|161087.6|160997.6|32
1652168420000|2022-05-10 07:40:20|161101.9|161011.9|161096.5|161006.5|161125.4|161035.4|161077.5|160987.5|36
1652168430000|2022-05-10 07:40:30|161097.3|161007.3|161057|160967|161098.3|161008.3|161043.8|160953.8|38
1652168440000|2022-05-10 07:40:40|161060.5|160970.5|161054.6|160964.6|161062.9|160972.9|161043.7|160953.7|35
1652168450000|2022-05-10 07:40:50|161058.4|160968.4|161075.4|160985.4|161119|161029|161058.4|160968.4|36
1652168460000|2022-05-10 07:41:00|161081|160991|161153.8|161023.8|161156.8|161044.8|161081|160991|38
1652168470000|2022-05-10 07:41:10|161154.1|161024.1|161135.6|161045.6|161157.1|161046|161127|161011.8|38
1652168480000|2022-05-10 07:41:20|161136.7|161046.7|161200.6|161110.6|161214.9|161114.8|161135.7|161033.4|33
1652168490000|2022-05-10 07:41:30|161200.5|161110.5|161186|161096|161201.2|161111.2|161160.9|161070.9|39
1652168500000|2022-05-10 07:41:40|161183.2|161093.2|161185.6|161095.6|161197.6|161099.2|161175.5|161065.8|34
1652168510000|2022-05-10 07:41:50|161185.4|161095.4|161183.6|161093.6|161187.4|161097.4|161176.5|161086.5|29
1652168520000|2022-05-10 07:42:00|161183.4|161093.4|161190.1|161100.1|161190.1|161100.1|161181.1|161091.1|30
1652168530000|2022-05-10 07:42:10|161192|161102|161189.8|161099.8|161197.3|161107.3|161189.1|161099.1|34
1652168540000|2022-05-10 07:42:20|161189.4|161099.4|161195.5|161105.5|161205.2|161115.2|161189.4|161099.4|38
1652168550000|2022-05-10 07:42:30|161195.7|161105.7|161185.1|161095.1|161203.8|161113.8|161185.1|161095.1|34
1652168560000|2022-05-10 07:42:40|161184.1|161094.1|161141.9|161051.9|161184.6|161094.6|161133|161043|39
1652168570000|2022-05-10 07:42:50|161140.5|161050.5|161197.8|161107.8|161206.5|161108.1|161139.3|161049.3|36
1652168580000|2022-05-10 07:43:00|161196.7|161106.7|161197.7|161107.7|161201.6|161111.6|161189.9|161099.9|35
1652168590000|2022-05-10 07:43:10|161196|161106|161206.2|161116.2|161206.2|161116.2|161189|161099|35
1652168600000|2022-05-10 07:43:20|161206.8|161116.8|161202.1|161112.1|161207.5|161117.5|161201.4|161111.4|29
1652168610000|2022-05-10 07:43:30|161201.4|161111.4|161185.9|161095.9|161205.7|161115.7|161184.6|161094.6|34
1652168620000|2022-05-10 07:43:40|161185.4|161095.4|161196.4|161106.4|161198.3|161108.3|161184.5|161094.5|33
1652168630000|2022-05-10 07:43:50|161196.6|161106.6|161195.2|161105.2|161198.9|161108.9|161192.7|161102.7|30
1652168640000|2022-05-10 07:44:00|161193.8|161103.8|161196.7|161106.7|161198|161108|161191.8|161101.8|29
1652168650000|2022-05-10 07:44:10|161197.1|161107.1|161195.5|161105.5|161197.3|161107.3|161191.5|161101.5|20
1652168660000|2022-05-10 07:44:20|161196.7|161106.7|161201.6|161111.6|161210.1|161120.1|161189.4|161099.4|35
1652168670000|2022-05-10 07:44:30|161201.5|161111.5|161201.7|161111.7|161206|161116|161198|161108|23
1652168680000|2022-05-10 07:44:40|161202.9|161112.9|161192.1|161102.1|161202.9|161112.9|161184.9|161094.9|31
1652168690000|2022-05-10 07:44:50|161176.9|161086.9|161188.1|161098.1|161194|161104|161171.6|161081.6|36
1652168700000|2022-05-10 07:45:00|161188.3|161098.3|161173.4|161083.4|161189.7|161099.7|161161.8|161071.8|34
1652168710000|2022-05-10 07:45:10|161174.5|161084.5|161194|161104|161194|161104|161174.5|161084.5|31
1652168720000|2022-05-10 07:45:20|161194.5|161104.5|161201|161111|161201|161111|161194.3|161104.3|23
1652168730000|2022-05-10 07:45:30|161201.4|161111.4|161194.8|161104.8|161201.4|161111.4|161192.3|161102.3|24
1652168740000|2022-05-10 07:45:40|161193.3|161103.3|161189.3|161099.3|161194.6|161104.6|161183.5|161093.5|36
1652168750000|2022-05-10 07:45:50|161189.1|161099.1|161191|161101|161204.3|161114.3|161183.1|161093.1|37
1652168760000|2022-05-10 07:46:00|161190.3|161100.3|161199.6|161109.6|161201.3|161111.3|161189.8|161099.8|33
1652168770000|2022-05-10 07:46:10|161199.9|161109.9|161197.7|161107.7|161209.5|161119.5|161193.4|161103.4|33
1652168780000|2022-05-10 07:46:20|161194.1|161104.1|161204.1|161114.1|161214.1|161124.1|161193.9|161103.9|36
1652168790000|2022-05-10 07:46:30|161205.2|161115.2|161215.1|161125.1|161217.2|161127.2|161200.6|161110.6|22
1652168800000|2022-05-10 07:46:40|161212.4|161122.4|161205.7|161115.7|161219.8|161129.8|161199.9|161109.9|37
1652168810000|2022-05-10 07:46:50|161209.1|161119.1|161195.2|161105.2|161211.7|161121.7|161191.7|161101.7|37
1652168820000|2022-05-10 07:47:00|161193.6|161103.6|161192.9|161102.9|161208.7|161118.7|161182.8|161092.8|36
1652168830000|2022-05-10 07:47:10|161186.2|161096.2|161193.5|161103.5|161221.7|161106.6|161178.9|161085.5|36
1652168840000|2022-05-10 07:47:20|161192.7|161102.7|161195.8|161105.8|161205.8|161115.8|161192.1|161102.1|32
1652168850000|2022-05-10 07:47:30|161187.1|161097.1|161205.5|161115.5|161205.5|161115.5|161187|161097|25
1652168860000|2022-05-10 07:47:40|161205.4|161115.4|161205.2|161115.2|161210|161120|161205.1|161115.1|29
1652168870000|2022-05-10 07:47:50|161206.8|161116.8|161210.8|161120.8|161211.2|161121.2|161206.8|161116.8|26
1652168880000|2022-05-10 07:48:00|161211.9|161121.9|161215.7|161125.7|161217.9|161127.9|161207|161117|30
1652168890000|2022-05-10 07:48:10|161216.1|161126.1|161299.3|161209.3|161305.3|161215.3|161214.8|161124.8|38
1652168900000|2022-05-10 07:48:20|161298.1|161208.1|161298.9|161208.9|161302.1|161212.1|161298.1|161208.1|36
1652168910000|2022-05-10 07:48:30|161300.5|161210.5|161375.7|161285.7|161375.7|161285.7|161299.1|161209.1|38
1652168920000|2022-05-10 07:48:40|161373.1|161283.1|161373.2|161283.2|161375.6|161285.6|161372.7|161282.7|31
1652168930000|2022-05-10 07:48:50|161373.5|161283.5|161370.6|161280.6|161375.5|161285.5|161367.4|161277.4|31
1652168940000|2022-05-10 07:49:00|161371.6|161281.6|161388.1|161298.1|161393.1|161303.1|161364|161274|34
1652168950000|2022-05-10 07:49:10|161387.9|161297.9|161390.3|161300.3|161397.9|161307.9|161385.8|161295.8|37
1652168960000|2022-05-10 07:49:20|161395.1|161305.1|161388.9|161298.9|161398.4|161308.4|161386.7|161296.7|37
1652168970000|2022-05-10 07:49:30|161388.7|161298.7|161392.8|161302.8|161395.5|161305.5|161388.4|161298.4|34
1652168980000|2022-05-10 07:49:40|161393.1|161303.1|161390.2|161300.2|161503.1|161403.3|161388.3|161295.4|38
1652168990000|2022-05-10 07:49:50|161388.8|161298.8|161346.9|161256.9|161390.4|161300.4|161346.9|161256.9|39
1652169000000|2022-05-10 07:50:00|161344.8|161254.8|161357.4|161227.4|161357.4|161260.3|161279.2|161173.2|39
1652169010000|2022-05-10 07:50:10|161360.4|161230.4|161329.7|161239.7|161360.4|161247.3|161314.2|161224.2|34
1652169020000|2022-05-10 07:50:20|161330.9|161240.9|161305.6|161215.6|161333.2|161243.2|161304.5|161214.5|34
1652169030000|2022-05-10 07:50:30|161310.7|161220.7|161330.7|161240.7|161355.6|161248.3|161309|161219|31
1652169040000|2022-05-10 07:50:40|161334.9|161244.9|161335.2|161245.2|161337|161247|161331.6|161241.6|31
1652169050000|2022-05-10 07:50:50|161334.2|161244.2|161328.9|161238.9|161343.2|161253.2|161322.3|161232.3|33
1652169060000|2022-05-10 07:51:00|161326.3|161236.3|161326.2|161236.2|161333.4|161243.4|161319.9|161229.9|37
1652169070000|2022-05-10 07:51:10|161326.7|161236.7|161334.6|161244.6|161336.8|161246.8|161321.2|161231.2|30
1652169080000|2022-05-10 07:51:20|161334.3|161244.3|161333.8|161243.8|161334.6|161244.6|161323.5|161233.5|31
1652169090000|2022-05-10 07:51:30|161334.4|161244.4|161344.7|161254.7|161344.7|161254.7|161328.9|161238.9|23
1652169100000|2022-05-10 07:51:40|161342.2|161252.2|161329.9|161239.9|161349.1|161259.1|161327.7|161237.7|38
1652169110000|2022-05-10 07:51:50|161331.8|161241.8|161326.9|161236.9|161348.6|161258.6|161326.9|161236.9|38
1652169120000|2022-05-10 07:52:00|161317.9|161227.9|161321.4|161231.4|161323|161233|161311.3|161221.3|34
1652169130000|2022-05-10 07:52:10|161321.6|161231.6|161316.9|161226.9|161321.8|161231.8|161316.3|161226.3|27
1652169140000|2022-05-10 07:52:20|161317.5|161227.5|161328|161238|161334.3|161244.3|161316.6|161226.6|27
1652169150000|2022-05-10 07:52:30|161327.8|161237.8|161340.7|161250.7|161343|161253|161324.9|161234.9|37
1652169160000|2022-05-10 07:52:40|161344|161254|161334|161244|161345.1|161255.1|161317.5|161227.5|37
1652169170000|2022-05-10 07:52:50|161335.4|161245.4|161337.3|161247.3|161341.2|161251.2|161333.7|161243.7|35
1652169180000|2022-05-10 07:53:00|161336.4|161246.4|161326.4|161236.4|161341.4|161251.4|161326.4|161236.4|35
1652169190000|2022-05-10 07:53:10|161324.2|161234.2|161325.6|161235.6|161334.2|161244.2|161321.9|161231.9|39
1652169200000|2022-05-10 07:53:20|161325.4|161235.4|161341|161251|161342.2|161252.2|161325|161235|37
1652169210000|2022-05-10 07:53:30|161341.3|161251.3|161335.4|161245.4|161341.3|161251.3|161333.5|161243.5|33
1652169220000|2022-05-10 07:53:40|161336.7|161246.7|161339|161249|161343.2|161253.2|161336.7|161246.7|33
1652169230000|2022-05-10 07:53:50|161339.5|161249.5|161335.7|161245.7|161341.2|161251.2|161335.6|161245.6|35
1652169240000|2022-05-10 07:54:00|161337.1|161247.1|161339.3|161249.3|161341.3|161251.3|161334.3|161244.3|35
1652169250000|2022-05-10 07:54:10|161338|161248|161339.1|161249.1|161342.4|161252.4|161337.8|161247.8|33
1652169260000|2022-05-10 07:54:20|161339.6|161249.6|161341.7|161251.7|161346.6|161256.6|161334.2|161244.2|31
1652169270000|2022-05-10 07:54:30|161341.9|161251.9|161338.9|161248.9|161343.2|161253.2|161336.2|161246.2|29
1652169280000|2022-05-10 07:54:40|161337|161247|161336.1|161246.1|161340.1|161250.1|161331.3|161241.3|36
1652169290000|2022-05-10 07:54:50|161336.7|161246.7|161344.6|161254.6|161344.9|161254.9|161333.2|161243.2|29
1652169300000|2022-05-10 07:55:00|161341.6|161251.6|161392.1|161302.1|161393.2|161303.2|161341.6|161251.6|35
1652169310000|2022-05-10 07:55:10|161391.3|161301.3|161392.1|161302.1|161397.5|161307.5|161391.3|161301.3|36
1652169320000|2022-05-10 07:55:20|161394.4|161304.4|161395.2|161305.2|161396.7|161306.7|161389.2|161299.2|33
1652169330000|2022-05-10 07:55:30|161393|161303|161399.9|161309.9|161409.7|161319.7|161392|161302|35
1652169340000|2022-05-10 07:55:40|161400.7|161310.7|161482.8|161392.8|161489.1|161399.1|161396.8|161306.8|39
1652169350000|2022-05-10 07:55:50|161485.9|161395.9|161456.5|161366.5|161485.9|161395.9|161453.9|161363.9|33
1652169360000|2022-05-10 07:56:00|161455.2|161365.2|161447.1|161357.1|161473.8|161383.8|161429.2|161339.2|36
1652169370000|2022-05-10 07:56:10|161444.5|161354.5|161456.8|161366.8|161468.3|161378.3|161435|161345|35
1652169380000|2022-05-10 07:56:20|161455.7|161365.7|161508.2|161418.2|161513.2|161423.2|161455.7|161365.7|37
1652169390000|2022-05-10 07:56:30|161509|161419|161506.5|161416.5|161511.5|161421.5|161505.3|161415.3|36
1652169400000|2022-05-10 07:56:40|161505.6|161415.6|161515.5|161425.5|161515.5|161425.5|161505.4|161415.4|34
1652169410000|2022-05-10 07:56:50|161515.6|161425.6|161504.3|161414.3|161519.6|161429.6|161501.8|161411.8|36
1652169420000|2022-05-10 07:57:00|161503.4|161413.4|161505.3|161415.3|161507.8|161417.8|161502.9|161412.9|32
1652169430000|2022-05-10 07:57:10|161505.1|161415.1|161495.2|161405.2|161506.7|161416.7|161494.7|161404.7|30
1652169440000|2022-05-10 07:57:20|161496.3|161406.3|161497.3|161407.3|161503.4|161413.4|161492.6|161402.6|34
1652169450000|2022-05-10 07:57:30|161498.3|161408.3|161512.4|161422.4|161513.6|161423.6|161496.4|161406.4|35
1652169460000|2022-05-10 07:57:40|161511.2|161421.2|161520.1|161430.1|161523.9|161433.9|161511.2|161421.2|36
1652169470000|2022-05-10 07:57:50|161521.2|161431.2|161586.7|161496.7|161600.6|161510.6|161520.1|161430.1|38
1652169480000|2022-05-10 07:58:00|161586|161496|161585.2|161495.2|161589.8|161499.8|161576.1|161486.1|32
1652169490000|2022-05-10 07:58:10|161576.3|161486.3|161535.1|161445.1|161576.3|161486.3|161512.1|161422.1|40
1652169500000|2022-05-10 07:58:20|161531.2|161441.2|161513.1|161423.1|161532|161442|161499.2|161409.2|39
1652169510000|2022-05-10 07:58:30|161519.6|161429.6|161523|161433|161529.1|161439.1|161519.2|161429.2|36
1652169520000|2022-05-10 07:58:40|161522.3|161432.3|161533.3|161443.3|161543.2|161453.2|161522.3|161432.3|34
1652169530000|2022-05-10 07:58:50|161534.4|161444.4|161533.2|161443.2|161536.2|161446.2|161532.1|161442.1|34
1652169540000|2022-05-10 07:59:00|161534.1|161444.1|161519.9|161429.9|161534.1|161444.1|161519.9|161429.9|33
1652169550000|2022-05-10 07:59:10|161524|161434|161495.6|161405.6|161524|161434|161494.8|161404.8|37
1652169560000|2022-05-10 07:59:20|161495|161405|161507.5|161417.5|161507.5|161417.5|161494.8|161404.8|39
1652169570000|2022-05-10 07:59:30|161507.8|161417.8|161510.4|161420.4|161510.7|161420.7|161505.2|161415.2|34
1652169580000|2022-05-10 07:59:40|161507.1|161417.1|161571.1|161481.1|161581.4|161491.4|161506.1|161416.1|36
1652169590000|2022-05-10 07:59:50|161570.8|161480.8|161600.3|161510.3|161604.5|161514.5|161570.8|161480.8|36
1652169600000|2022-05-10 08:00:00|161598.2|161508.2|161574.8|161484.8|161609.5|161519.5|161566.8|161476.8|36
1652169610000|2022-05-10 08:00:10|161574.7|161484.7|161530.2|161440.2|161576.3|161486.3|161530.2|161440.2|34
1652169620000|2022-05-10 08:00:20|161532.7|161442.7|161533.4|161443.4|161539.4|161449.4|161531.7|161441.7|30
1652169630000|2022-05-10 08:00:30|161533.2|161443.2|161582.8|161492.8|161582.8|161492.8|161533.2|161443.2|34
1652169640000|2022-05-10 08:00:40|161583.4|161493.4|161577.3|161487.3|161596.9|161506.9|161562.1|161472.1|38
1652169650000|2022-05-10 08:00:50|161576.8|161486.8|161565|161475|161585.2|161495.2|161564.9|161474.9|37
1652169660000|2022-05-10 08:01:00|161564.2|161474.2|161580.9|161490.9|161586|161496|161562.4|161472.4|34
1652169670000|2022-05-10 08:01:10|161580.7|161490.7|161576.5|161486.5|161587.9|161497.9|161561.5|161471.5|38
1652169680000|2022-05-10 08:01:20|161575.4|161485.4|161565.1|161475.1|161580.5|161490.5|161561.8|161471.8|36
1652169690000|2022-05-10 08:01:30|161566.5|161476.5|161563.8|161473.8|161569.7|161479.7|161555.6|161465.6|35
1652169700000|2022-05-10 08:01:40|161564.7|161474.7|161568.1|161478.1|161570.7|161480.7|161562.4|161472.4|38
1652169710000|2022-05-10 08:01:50|161567.8|161477.8|161555.1|161465.1|161570.9|161480.9|161525.4|161435.4|37
1652169720000|2022-05-10 08:02:00|161550.5|161460.5|161549.6|161459.6|161558.3|161468.3|161549.6|161459.6|35
1652169730000|2022-05-10 08:02:10|161549.7|161459.7|161501.6|161411.6|161549.7|161459.7|161501.6|161411.6|36
1652169740000|2022-05-10 08:02:20|161498.5|161408.5|161430.9|161340.9|161498.5|161408.5|161424.7|161334.7|37
1652169750000|2022-05-10 08:02:30|161433.9|161343.9|161487.3|161397.3|161490.9|161400.9|161433.9|161343.9|35
1652169760000|2022-05-10 08:02:40|161484.1|161394.1|161485.4|161395.4|161488.6|161398.6|161480.1|161390.1|33
1652169770000|2022-05-10 08:02:50|161475.1|161385.1|161468.4|161378.4|161493.4|161385.4|161431.3|161341.3|36
1652169780000|2022-05-10 08:03:00|161466.9|161376.9|161474.8|161384.8|161478.4|161388.4|161465.8|161375.8|27
1652169790000|2022-05-10 08:03:10|161474.7|161384.7|161456.7|161366.7|161474.7|161384.7|161454.4|161364.4|36
1652169800000|2022-05-10 08:03:20|161453|161363|161366.7|161276.7|161453.2|161363.2|161366.7|161276.7|33
1652169810000|2022-05-10 08:03:30|161374.8|161284.8|161343.5|161253.5|161385.1|161295.1|161337.5|161247.5|39
1652169820000|2022-05-10 08:03:40|161344|161254|161384|161294|161389.9|161299.9|161340.8|161250.8|32
1652169830000|2022-05-10 08:03:50|161414.2|161324.2|161447.1|161357.1|161451.7|161361.7|161414.2|161324.2|34
1652169840000|2022-05-10 08:04:00|161450.6|161360.6|161454.1|161364.1|161456.8|161366.8|161449.9|161359.9|29
1652169850000|2022-05-10 08:04:10|161454.6|161364.6|161449.7|161359.7|161457.9|161367.9|161447.8|161357.8|26
1652169860000|2022-05-10 08:04:20|161449.9|161359.9|161453.3|161363.3|161458.1|161368.1|161441.5|161351.5|36
1652169870000|2022-05-10 08:04:30|161454.7|161364.7|161458.5|161368.5|161462|161372|161452.2|161362.2|30
1652169880000|2022-05-10 08:04:40|161458.6|161368.6|161518.7|161428.7|161523.6|161433.6|161456.4|161366.4|38
1652169890000|2022-05-10 08:04:50|161519|161429|161534.6|161444.6|161534.6|161444.6|161511.3|161421.3|34
1652169900000|2022-05-10 08:05:00|161535.4|161445.4|161540.8|161450.8|161543.4|161453.4|161535.4|161445.4|39
1652169910000|2022-05-10 08:05:10|161567.3|161477.3|161616|161526|161617.1|161527.1|161567.3|161477.3|34
1652169920000|2022-05-10 08:05:20|161616.2|161526.2|161597.4|161507.4|161616.2|161526.2|161597.4|161507.4|33
1652169930000|2022-05-10 08:05:30|161596.6|161506.6|161614.1|161524.1|161618|161528|161588.9|161498.9|36
1652169940000|2022-05-10 08:05:40|161609.8|161519.8|161610.5|161520.5|161621.7|161531.7|161603.5|161513.5|33
1652169950000|2022-05-10 08:05:50|161610.4|161520.4|161579.7|161489.7|161615.3|161525.3|161578.8|161488.8|33
1652169960000|2022-05-10 08:06:00|161580.9|161490.9|161595|161505|161604.9|161514.9|161578.3|161488.3|32
1652169970000|2022-05-10 08:06:10|161595.2|161505.2|161590|161500|161599.9|161509.9|161582.7|161492.7|29
1652169980000|2022-05-10 08:06:20|161589.7|161499.7|161592|161502|161597.1|161507.1|161589.7|161499.7|28
1652169990000|2022-05-10 08:06:30|161592.1|161502.1|161539.2|161449.2|161592.1|161502.1|161527|161437|34
1652170000000|2022-05-10 08:06:40|161539.8|161449.8|161530.8|161440.8|161543.8|161453.8|161530.8|161440.8|34
1652170010000|2022-05-10 08:06:50|161530.9|161440.9|161499.3|161409.3|161530.9|161440.9|161491.8|161401.8|27
1652170020000|2022-05-10 08:07:00|161498.9|161408.9|161504.5|161414.5|161510.4|161420.4|161498.9|161408.9|25
1652170030000|2022-05-10 08:07:10|161504.1|161414.1|161508.4|161418.4|161521|161431|161496|161406|34
1652170040000|2022-05-10 08:07:20|161508.2|161418.2|161514.7|161424.7|161517.1|161427.1|161505.8|161415.8|27
1652170050000|2022-05-10 08:07:30|161512.5|161422.5|161516.6|161426.6|161539.9|161449.9|161507.5|161417.5|35
1652170060000|2022-05-10 08:07:40|161515.3|161425.3|161507.4|161417.4|161517.7|161427.7|161503|161413|33
1652170070000|2022-05-10 08:07:50|161505.2|161415.2|161475.4|161385.4|161508.8|161418.8|161462.3|161372.3|31
1652170080000|2022-05-10 08:08:00|161470.9|161380.9|161443.3|161353.3|161476.6|161386.6|161441.8|161351.8|25
1652170090000|2022-05-10 08:08:10|161447.5|161357.5|161398.9|161308.9|161447.5|161357.5|161382.3|161292.3|35
1652170100000|2022-05-10 08:08:20|161397.7|161307.7|161392.6|161302.6|161398.4|161308.4|161390.7|161300.7|35
1652170110000|2022-05-10 08:08:30|161389.7|161299.7|161375.1|161285.1|161389.7|161299.7|161366.7|161276.7|30
1652170120000|2022-05-10 08:08:40|161374.3|161284.3|161373.1|161283.1|161379.6|161289.6|161370.3|161280.3|32
1652170130000|2022-05-10 08:08:50|161372.1|161282.1|161371.4|161281.4|161376.5|161286.5|161370.5|161280.5|34
1652170140000|2022-05-10 08:09:00|161372.9|161282.9|161381.5|161291.5|161382.7|161292.7|161372.1|161282.1|32
1652170150000|2022-05-10 08:09:10|161379.3|161289.3|161377.6|161287.6|161382.2|161292.2|161377.5|161287.5|16
1652170160000|2022-05-10 08:09:20|161378.2|161288.2|161383.6|161293.6|161386.1|161296.1|161378.2|161288.2|16
1652170170000|2022-05-10 08:09:30|161383.5|161293.5|161376.4|161286.4|161385.3|161295.3|161369.6|161279.6|21
1652170180000|2022-05-10 08:09:40|161380.4|161290.4|161376.3|161286.3|161381.3|161291.3|161376.3|161286.3|31
1652170190000|2022-05-10 08:09:50|161374.9|161284.9|161366.8|161276.8|161375.7|161285.7|161360.8|161270.8|33
1652170200000|2022-05-10 08:10:00|161366.7|161276.7|161366.9|161276.9|161376.6|161286.6|161365.4|161275.4|31
1652170210000|2022-05-10 08:10:10|161366.2|161276.2|161371|161281|161373.9|161283.9|161365.1|161275.1|32
1652170220000|2022-05-10 08:10:20|161370.7|161280.7|161369.7|161279.7|161379|161289|161369.7|161279.7|26
1652170230000|2022-05-10 08:10:30|161368.4|161278.4|161370.5|161280.5|161372|161282|161363.7|161273.7|32
1652170240000|2022-05-10 08:10:40|161372.2|161282.2|161370.2|161280.2|161372.2|161282.2|161366.5|161276.5|34
1652170250000|2022-05-10 08:10:50|161367.7|161277.7|161363|161273|161374.4|161284.4|161362.2|161272.2|36
1652170260000|2022-05-10 08:11:00|161360.5|161270.5|161375.4|161285.4|161377.7|161287.7|161360.5|161270.5|21
1652170270000|2022-05-10 08:11:10|161375.6|161285.6|161397.2|161307.2|161397.2|161307.2|161375.5|161285.5|21
1652170280000|2022-05-10 08:11:20|161390.4|161300.4|161419|161329|161430.2|161340.2|161381.8|161291.8|28
1652170290000|2022-05-10 08:11:30|161417.4|161327.4|161403.4|161313.4|161418.6|161328.6|161356.2|161266.2|33
1652170300000|2022-05-10 08:11:40|161403.8|161313.8|161405|161315|161408.4|161318.4|161403.8|161313.8|21
1652170310000|2022-05-10 08:11:50|161405.1|161315.1|161379.9|161289.9|161405.1|161315.1|161375.7|161285.7|32
1652170320000|2022-05-10 08:12:00|161380.6|161290.6|161375.6|161285.6|161393.2|161303.2|161375.6|161285.6|36
1652170330000|2022-05-10 08:12:10|161375.4|161285.4|161367.4|161277.4|161375.4|161285.4|161351.3|161261.3|36
1652170340000|2022-05-10 08:12:20|161367.1|161277.1|161335.3|161245.3|161367.1|161277.1|161335.3|161245.3|27
1652170350000|2022-05-10 08:12:30|161336.8|161246.8|161322.9|161232.9|161338.8|161248.8|161316|161226|35
1652170360000|2022-05-10 08:12:40|161323.3|161233.3|161319.8|161229.8|161323.5|161233.5|161318.5|161228.5|29
1652170370000|2022-05-10 08:12:50|161319.9|161229.9|161319|161229|161320.6|161230.6|161317.7|161227.7|22
1652170380000|2022-05-10 08:13:00|161318.8|161228.8|161325.1|161235.1|161326.1|161236.1|161316.2|161226.2|26
1652170390000|2022-05-10 08:13:10|161323.8|161233.8|161415.2|161325.2|161415.2|161325.2|161322.2|161232.2|22
1652170400000|2022-05-10 08:13:20|161414.4|161324.4|161373.8|161283.8|161414.4|161324.4|161367.3|161277.3|37
1652170410000|2022-05-10 08:13:30|161374.1|161284.1|161399.3|161309.3|161399.3|161309.3|161367.2|161277.2|36
1652170420000|2022-05-10 08:13:40|161397.4|161307.4|161399.6|161309.6|161399.6|161309.6|161394.4|161304.4|24
1652170430000|2022-05-10 08:13:50|161400.2|161310.2|161441.4|161351.4|161441.4|161351.4|161399.2|161309.2|35
1652170440000|2022-05-10 08:14:00|161443.3|161353.3|161447.7|161357.7|161455.8|161365.8|161442.1|161352.1|31
1652170450000|2022-05-10 08:14:10|161427.8|161337.8|161376.4|161286.4|161427.8|161337.8|161374.4|161284.4|33
1652170460000|2022-05-10 08:14:20|161377.7|161287.7|161381.2|161291.2|161381.9|161291.9|161371.4|161281.4|20
1652170470000|2022-05-10 08:14:30|161383.2|161293.2|161422.3|161332.3|161422.3|161332.3|161378.1|161288.1|26
1652170480000|2022-05-10 08:14:40|161417.2|161327.2|161471.5|161381.5|161507.9|161391.3|161414|161324|32
1652170490000|2022-05-10 08:14:50|161427.7|161337.7|161396.8|161306.8|161427.7|161337.7|161396.8|161306.8|23
1652170500000|2022-05-10 08:15:00|161424.3|161294.3|161415.3|161325.3|161432.5|161342.5|161399.1|161294.3|31
1652170510000|2022-05-10 08:15:10|161413.3|161323.3|161386.1|161296.1|161415.8|161325.8|161383.7|161293.7|31
1652170520000|2022-05-10 08:15:20|161388.1|161298.1|161351.1|161261.1|161388.8|161298.8|161347.4|161257.4|30
1652170530000|2022-05-10 08:15:30|161352.2|161262.2|161299.4|161209.4|161352.2|161262.2|161299.4|161209.4|33
1652170540000|2022-05-10 08:15:40|161300.8|161210.8|161371|161281|161374.4|161284.4|161300.5|161210.5|35
1652170550000|2022-05-10 08:15:50|161370.7|161280.7|161319.9|161229.9|161370.7|161280.7|161319|161229|33
1652170560000|2022-05-10 08:16:00|161316.5|161226.5|161318.2|161228.2|161322.1|161232.1|161316.4|161226.4|36
1652170570000|2022-05-10 08:16:10|161318.1|161228.1|161308.2|161218.2|161320.5|161230.5|161304.1|161214.1|33
1652170580000|2022-05-10 08:16:20|161306.9|161216.9|161314.6|161224.6|161319.7|161229.7|161304.8|161214.8|24
1652170590000|2022-05-10 08:16:30|161317.8|161227.8|161317.4|161227.4|161321.4|161231.4|161317.4|161227.4|27
1652170600000|2022-05-10 08:16:40|161317.5|161227.5|161313.2|161223.2|161323|161233|161313.2|161223.2|32
1652170610000|2022-05-10 08:16:50|161311.1|161221.1|161309.3|161219.3|161313.9|161223.9|161302.7|161212.7|35
1652170620000|2022-05-10 08:17:00|161309.8|161219.8|161321.7|161231.7|161335.6|161245.6|161309.8|161219.8|37
1652170630000|2022-05-10 08:17:10|161323.2|161233.2|161320.4|161230.4|161324.6|161234.6|161317|161227|22
1652170640000|2022-05-10 08:17:20|161319.4|161229.4|161327.3|161237.3|161327.3|161237.3|161319.4|161229.4|27
1652170650000|2022-05-10 08:17:30|161329|161239|161332.9|161242.9|161334|161244|161328.9|161238.9|24
1652170660000|2022-05-10 08:17:40|161332.2|161242.2|161339|161249|161340.5|161250.5|161331.3|161241.3|28
1652170670000|2022-05-10 08:17:50|161336.5|161246.5|161342.1|161252.1|161342.1|161252.1|161335.4|161245.4|28
1652170680000|2022-05-10 08:18:00|161341.9|161251.9|161333.7|161243.7|161343|161253|161331.3|161241.3|29
1652170690000|2022-05-10 08:18:10|161334.1|161244.1|161348.7|161258.7|161352.1|161262.1|161333.7|161243.7|29
1652170700000|2022-05-10 08:18:20|161348.1|161258.1|161352.5|161262.5|161353.4|161263.4|161347|161257|29
1652170710000|2022-05-10 08:18:30|161350.9|161260.9|161347.5|161257.5|161353.6|161263.6|161347.5|161257.5|22
1652170720000|2022-05-10 08:18:40|161347.3|161257.3|161345.8|161255.8|161347.3|161257.3|161343.7|161253.7|17
1652170730000|2022-05-10 08:18:50|161346.6|161256.6|161340.7|161250.7|161346.6|161256.6|161339.6|161249.6|23
1652170740000|2022-05-10 08:19:00|161340.3|161250.3|161336.1|161246.1|161341.7|161251.7|161335.6|161245.6|28
1652170750000|2022-05-10 08:19:10|161334.9|161244.9|161406.2|161316.2|161409.2|161319.2|161334.9|161244.9|20
1652170760000|2022-05-10 08:19:20|161406.4|161316.4|161402.7|161312.7|161408.7|161318.7|161402.7|161312.7|25
1652170770000|2022-05-10 08:19:30|161403|161313|161353.3|161263.3|161403|161313|161349.8|161259.8|27
1652170780000|2022-05-10 08:19:40|161353.4|161263.4|161358.9|161268.9|161359.8|161269.8|161353.4|161263.4|22
1652170790000|2022-05-10 08:19:50|161358.7|161268.7|161410.9|161320.9|161413.2|161323.2|161358.7|161268.7|24
1652170800000|2022-05-10 08:20:00|161413.8|161323.8|161363.1|161273.1|161413.8|161323.8|161360.6|161270.6|31
1652170810000|2022-05-10 08:20:10|161361.7|161271.7|161352.7|161262.7|161362.3|161272.3|161346|161256|37
1652170820000|2022-05-10 08:20:20|161352.8|161262.8|161353.3|161263.3|161353.5|161263.5|161350.8|161260.8|31
1652170830000|2022-05-10 08:20:30|161353.5|161263.5|161344.4|161254.4|161355.8|161265.8|161344.4|161254.4|35
1652170840000|2022-05-10 08:20:40|161348.2|161258.2|161349.6|161259.6|161350.3|161260.3|161346.3|161256.3|27
1652170850000|2022-05-10 08:20:50|161350|161260|161378.7|161288.7|161378.7|161288.7|161349.5|161259.5|23
1652170860000|2022-05-10 08:21:00|161378.2|161288.2|161373.9|161283.9|161379.4|161289.4|161372.4|161282.4|23
1652170870000|2022-05-10 08:21:10|161359.5|161269.5|161363.5|161273.5|161367.6|161277.6|161359.5|161269.5|20
1652170880000|2022-05-10 08:21:20|161361.7|161271.7|161358.4|161268.4|161369.6|161279.6|161352.3|161262.3|31
1652170890000|2022-05-10 08:21:30|161360.1|161270.1|161379.7|161289.7|161381.2|161291.2|161360.1|161270.1|20
1652170900000|2022-05-10 08:21:40|161379|161289|161373|161283|161380|161290|161373|161283|22
1652170910000|2022-05-10 08:21:50|161372.9|161282.9|161376.9|161286.9|161377.1|161287.1|161372.9|161282.9|18
1652170920000|2022-05-10 08:22:00|161377|161287|161416.2|161326.2|161427|161337|161377|161287|23
1652170930000|2022-05-10 08:22:10|161420.3|161330.3|161390.8|161300.8|161420.3|161330.3|161368.5|161278.5|28
1652170940000|2022-05-10 08:22:20|161390.4|161300.4|161391.4|161301.4|161391.4|161301.4|161374.7|161284.7|26
1652170950000|2022-05-10 08:22:30|161394|161304|161380|161290|161396.2|161306.2|161375.2|161285.2|28
1652170960000|2022-05-10 08:22:40|161379.9|161289.9|161348.3|161258.3|161383.8|161293.8|161346.2|161256.2|27
1652170970000|2022-05-10 08:22:50|161348.6|161258.6|161346|161256|161349.5|161259.5|161334.6|161244.6|35
1652170980000|2022-05-10 08:23:00|161346.8|161256.8|161368.6|161278.6|161374.3|161284.3|161346.8|161256.8|32
1652170990000|2022-05-10 08:23:10|161368.9|161278.9|161369.6|161279.6|161369.6|161279.6|161368.2|161278.2|13
1652171000000|2022-05-10 08:23:20|161370.2|161280.2|161360.4|161270.4|161370.2|161280.2|161359.9|161269.9|17
1652171010000|2022-05-10 08:23:30|161360.9|161270.9|161363|161273|161363.6|161273.6|161360.9|161270.9|18
1652171020000|2022-05-10 08:23:40|161363.1|161273.1|161423.6|161333.6|161423.6|161333.6|161362|161272|16
1652171030000|2022-05-10 08:23:50|161419|161329|161425|161335|161426.2|161336.2|161417|161327|30
1652171040000|2022-05-10 08:24:00|161426.1|161336.1|161428.5|161338.5|161430.5|161340.5|161425|161335|25
1652171050000|2022-05-10 08:24:10|161429.7|161339.7|161418.7|161328.7|161430.3|161340.3|161418.7|161328.7|27
1652171060000|2022-05-10 08:24:20|161418.9|161328.9|161417.7|161327.7|161420.9|161330.9|161384.8|161294.8|37
1652171070000|2022-05-10 08:24:30|161413.9|161323.9|161417|161327|161418.1|161328.1|161411.9|161321.9|24
1652171080000|2022-05-10 08:24:40|161418.4|161328.4|161412.1|161322.1|161418.4|161328.4|161411.9|161321.9|19
1652171090000|2022-05-10 08:24:50|161412|161322|161416.4|161326.4|161417.7|161327.7|161411.2|161321.2|31
1652171100000|2022-05-10 08:25:00|161421.2|161331.2|161432.6|161342.6|161450.4|161360.4|161411.7|161321.7|38
1652171110000|2022-05-10 08:25:10|161431.8|161341.8|161413.2|161323.2|161431.8|161341.8|161411.4|161321.4|33
1652171120000|2022-05-10 08:25:20|161406.2|161316.2|161378.1|161288.1|161410.7|161320.7|161375.4|161285.4|31
1652171130000|2022-05-10 08:25:30|161380.2|161290.2|161314.6|161224.6|161383.3|161293.3|161306.5|161216.5|32
1652171140000|2022-05-10 08:25:40|161314.3|161224.3|161282.3|161192.3|161314.3|161224.3|161282.3|161192.3|21
1652171150000|2022-05-10 08:25:50|161283.8|161193.8|161295.8|161205.8|161298.2|161208.2|161279.4|161189.4|38
1652171160000|2022-05-10 08:26:00|161296.7|161206.7|161239.9|161149.9|161296.7|161206.7|161239.9|161149.9|39
1652171170000|2022-05-10 08:26:10|161216.6|161126.6|161201.4|161111.4|161216.6|161126.6|161199.8|161109.8|31
1652171180000|2022-05-10 08:26:20|161202.9|161112.9|161187.2|161097.2|161203|161113|161179.9|161089.9|34
1652171190000|2022-05-10 08:26:30|161187.6|161097.6|161293.9|161203.9|161294.2|161204.2|161186.3|161096.3|33
1652171200000|2022-05-10 08:26:40|161289.3|161199.3|161254.2|161164.2|161293.6|161203.6|161249.6|161159.6|36
1652171210000|2022-05-10 08:26:50|161244.6|161154.6|161247.5|161157.5|161248.4|161158.4|161241.7|161151.7|28
1652171220000|2022-05-10 08:27:00|161245.6|161155.6|161238.6|161148.6|161251.5|161161.5|161238.6|161148.6|35
1652171230000|2022-05-10 08:27:10|161237.8|161147.8|161237.1|161147.1|161238.6|161148.6|161225.3|161135.3|38
1652171240000|2022-05-10 08:27:20|161239.4|161149.4|161244.5|161154.5|161263.9|161173.9|161237|161147|39
1652171250000|2022-05-10 08:27:30|161245.7|161155.7|161256|161166|161257.5|161167.5|161244.9|161154.9|36
1652171260000|2022-05-10 08:27:40|161256.5|161166.5|161249.7|161159.7|161256.8|161166.8|161241.4|161151.4|33
1652171270000|2022-05-10 08:27:50|161251.4|161161.4|161244.2|161154.2|161253.1|161163.1|161238.7|161148.7|36
1652171280000|2022-05-10 08:28:00|161244|161154|161224.8|161134.8|161251.3|161161.3|161224.8|161134.8|35
1652171290000|2022-05-10 08:28:10|161227|161137|161251.7|161161.7|161252.4|161162.4|161227|161137|33
1652171300000|2022-05-10 08:28:20|161257.1|161167.1|161297.2|161207.2|161327.3|161237.3|161250.9|161160.9|36
1652171310000|2022-05-10 08:28:30|161292|161202|161304.7|161214.7|161304.7|161214.7|161290.2|161200.2|33
1652171320000|2022-05-10 08:28:40|161304.9|161214.9|161324.3|161234.3|161351.7|161261.7|161303.9|161213.9|38
1652171330000|2022-05-10 08:28:50|161323.5|161233.5|161311.5|161221.5|161328.7|161238.7|161310.8|161220.8|29
1652171340000|2022-05-10 08:29:00|161309.8|161219.8|161313.3|161223.3|161326.7|161236.7|161307.8|161217.8|35
1652171350000|2022-05-10 08:29:10|161312.1|161222.1|161312.8|161222.8|161314.6|161224.6|161310.2|161220.2|35
1652171360000|2022-05-10 08:29:20|161312.7|161222.7|161312.8|161222.8|161320.8|161230.8|161310.4|161220.4|36
1652171370000|2022-05-10 08:29:30|161313|161223|161315.7|161225.7|161322.7|161232.7|161288.4|161198.4|38
1652171380000|2022-05-10 08:29:40|161318.3|161228.3|161324|161234|161328.1|161238.1|161311.2|161221.2|38
1652171390000|2022-05-10 08:29:50|161324.2|161234.2|161317.8|161227.8|161326.4|161236.4|161317.5|161227.5|30
1652171400000|2022-05-10 08:30:00|161317.7|161227.7|161287.8|161197.8|161321.5|161231.5|161283.6|161193.6|33
1652171410000|2022-05-10 08:30:10|161290.6|161200.6|161243.3|161153.3|161290.6|161200.6|161234.3|161144.3|33
1652171420000|2022-05-10 08:30:20|161243.4|161153.4|161231.5|161141.5|161243.4|161153.4|161224.5|161134.5|34
1652171430000|2022-05-10 08:30:30|161310.4|161220.4|161291.3|161201.3|161322.3|161232.3|161291.3|161201.3|25
1652171440000|2022-05-10 08:30:40|161291.2|161201.2|161303|161213|161303|161213|161289.6|161199.6|27
1652171450000|2022-05-10 08:30:50|161305.4|161215.4|161304.5|161214.5|161305.4|161215.4|161296.6|161206.6|25
1652171460000|2022-05-10 08:31:00|161304.6|161214.6|161297.9|161207.9|161304.6|161214.6|161295.9|161205.9|20
1652171470000|2022-05-10 08:31:10|161298.2|161208.2|161302.2|161212.2|161303.7|161213.7|161294.9|161204.9|26
1652171480000|2022-05-10 08:31:20|161302.4|161212.4|161291.7|161201.7|161306.4|161216.4|161284.3|161194.3|29
1652171490000|2022-05-10 08:31:30|161293.7|161203.7|161287.8|161197.8|161295.2|161205.2|161279.8|161189.8|34
1652171500000|2022-05-10 08:31:40|161289.8|161199.8|161279.8|161189.8|161291.2|161201.2|161279.3|161189.3|20
1652171510000|2022-05-10 08:31:50|161279.5|161189.5|161213.1|161123.1|161281.7|161191.7|161208.2|161118.2|31
1652171520000|2022-05-10 08:32:00|161215.7|161125.7|161216.5|161126.5|161234.1|161144.1|161215.5|161125.5|25
1652171530000|2022-05-10 08:32:10|161222.4|161132.4|161221.2|161131.2|161222.6|161132.6|161213.1|161123.1|38
1652171540000|2022-05-10 08:32:20|161221|161131|161201.5|161111.5|161222.9|161132.9|161201.5|161111.5|35
1652171550000|2022-05-10 08:32:30|161198|161108|161213.8|161123.8|161224.9|161134.9|161192.2|161102.2|30
1652171560000|2022-05-10 08:32:40|161216|161126|161221.8|161131.8|161223.6|161133.6|161216|161126|22
1652171570000|2022-05-10 08:32:50|161219.4|161129.4|161219.9|161129.9|161228.3|161138.3|161217.7|161127.7|31
1652171580000|2022-05-10 08:33:00|161218.9|161128.9|161227.1|161137.1|161227.3|161137.3|161218.5|161128.5|37
1652171590000|2022-05-10 08:33:10|161225.3|161135.3|161227.3|161137.3|161228.3|161138.3|161220|161130|35
1652171600000|2022-05-10 08:33:20|161226.7|161136.7|161199.4|161109.4|161229.1|161139.1|161199|161109|33
1652171610000|2022-05-10 08:33:30|161200.7|161110.7|161218.9|161128.9|161218.9|161128.9|161200.6|161110.6|31
1652171620000|2022-05-10 08:33:40|161220.2|161130.2|161221.2|161131.2|161226.8|161136.8|161215.3|161125.3|35
1652171630000|2022-05-10 08:33:50|161220.1|161130.1|161224|161134|161225.4|161135.4|161217|161127|36
1652171640000|2022-05-10 08:34:00|161222.5|161132.5|161226.3|161136.3|161226.3|161136.3|161218.8|161128.8|34
1652171650000|2022-05-10 08:34:10|161220.9|161130.9|161211.9|161121.9|161226.9|161136.9|161196.9|161106.9|34
1652171660000|2022-05-10 08:34:20|161211.2|161121.2|161205.9|161115.9|161211.8|161121.8|161192|161102|31
1652171670000|2022-05-10 08:34:30|161204.5|161114.5|161218.4|161128.4|161218.4|161128.4|161190.8|161100.8|30
1652171680000|2022-05-10 08:34:40|161221.8|161131.8|161201.4|161111.4|161222.1|161132.1|161190.2|161100.2|38
1652171690000|2022-05-10 08:34:50|161204.8|161114.8|161242|161152|161250|161160|161204.8|161114.8|30
1652171700000|2022-05-10 08:35:00|161243.2|161153.2|161243.1|161153.1|161243.2|161153.2|161238.7|161148.7|26
1652171710000|2022-05-10 08:35:10|161242.5|161152.5|161260|161170|161268.7|161178.7|161242.5|161152.5|21
1652171720000|2022-05-10 08:35:20|161262.7|161172.7|161247.6|161157.6|161268.5|161174|161242.8|161138.5|27
1652171730000|2022-05-10 08:35:30|161247.1|161157.1|161296.8|161206.8|161304.1|161214.1|161242.1|161152.1|30
1652171740000|2022-05-10 08:35:40|161307.1|161217.1|161309.5|161219.5|161309.5|161219.5|161299.2|161209.2|27
1652171750000|2022-05-10 08:35:50|161308.3|161218.3|161336.3|161246.3|161341.1|161251.1|161307.6|161217.6|32
1652171760000|2022-05-10 08:36:00|161336.2|161246.2|161329.5|161239.5|161337.1|161247.1|161321.8|161231.8|28
1652171770000|2022-05-10 08:36:10|161329.4|161239.4|161324.2|161234.2|161330.1|161240.1|161323.8|161233.8|23
1652171780000|2022-05-10 08:36:20|161325.8|161235.8|161325|161235|161327.8|161237.8|161323.7|161233.7|21
1652171790000|2022-05-10 08:36:30|161324.8|161234.8|161332.5|161242.5|161332.5|161242.5|161324.3|161234.3|30
1652171800000|2022-05-10 08:36:40|161328.6|161238.6|161322.6|161232.6|161329.6|161239.6|161320.9|161230.9|29
1652171810000|2022-05-10 08:36:50|161322.3|161232.3|161328.1|161238.1|161328.1|161238.1|161322.3|161232.3|25
1652171820000|2022-05-10 08:37:00|161328|161238|161324.8|161234.8|161328.2|161238.2|161324.1|161234.1|24
1652171830000|2022-05-10 08:37:10|161324.1|161234.1|161325.1|161235.1|161327.9|161237.9|161319.3|161229.3|29
1652171840000|2022-05-10 08:37:20|161322.1|161232.1|161319.9|161229.9|161324.2|161234.2|161302.8|161212.8|33
1652171850000|2022-05-10 08:37:30|161319.7|161229.7|161314.3|161224.3|161319.7|161229.7|161313.5|161223.5|27
1652171860000|2022-05-10 08:37:40|161313.7|161223.7|161305.8|161215.8|161313.7|161223.7|161302.9|161212.9|31
1652171870000|2022-05-10 08:37:50|161305.6|161215.6|161298.8|161208.8|161306.4|161216.4|161291.7|161201.7|29
1652171880000|2022-05-10 08:38:00|161300.5|161210.5|161299.9|161209.9|161300.5|161210.5|161298|161208|31
1652171890000|2022-05-10 08:38:10|161299.2|161209.2|161296.7|161206.7|161300.1|161210.1|161296.7|161206.7|20
1652171900000|2022-05-10 08:38:20|161296.2|161206.2|161293.7|161203.7|161298.7|161208.7|161292.4|161202.4|33
1652171910000|2022-05-10 08:38:30|161294.6|161204.6|161298.6|161208.6|161305.1|161215.1|161291.3|161201.3|37
1652171920000|2022-05-10 08:38:40|161296.4|161206.4|161297.7|161207.7|161317.4|161212.8|161289.1|161187.4|31
1652171930000|2022-05-10 08:38:50|161298.7|161208.7|161293.3|161203.3|161299.7|161209.7|161290.9|161200.9|23
1652171940000|2022-05-10 08:39:00|161293.7|161203.7|161299|161209|161300.8|161210.8|161291|161201|30
1652171950000|2022-05-10 08:39:10|161298.1|161208.1|161313.1|161223.1|161313.2|161223.2|161297.6|161207.6|30
1652171960000|2022-05-10 08:39:20|161311.1|161221.1|161322.5|161232.5|161329.6|161239.6|161310.2|161220.2|30
1652171970000|2022-05-10 08:39:30|161328.4|161238.4|161305.4|161215.4|161334.2|161238.4|161304.5|161197.2|35
1652171980000|2022-05-10 08:39:40|161304.5|161214.5|161302.7|161212.7|161306.1|161216.1|161302.3|161212.3|29
1652171990000|2022-05-10 08:39:50|161302.4|161212.4|161335.5|161205.5|161337.5|161227.4|161302.4|161194.3|31
1652172000000|2022-05-10 08:40:00|161335.7|161205.7|161362.5|161272.5|161383.9|161272.5|161316.2|161205.6|37
1652172010000|2022-05-10 08:40:10|161360.5|161270.5|161354.7|161264.7|161379.1|161273.2|161352.3|161246.6|26
1652172020000|2022-05-10 08:40:20|161353.1|161263.1|161350.4|161260.4|161355.8|161265.8|161348.7|161258.7|27
1652172030000|2022-05-10 08:40:30|161350.5|161260.5|161342.2|161252.2|161350.5|161260.5|161336.7|161246.7|23
1652172040000|2022-05-10 08:40:40|161342|161252|161363.3|161273.3|161369.6|161279.6|161341.4|161251.4|23
1652172050000|2022-05-10 08:40:50|161363.5|161273.5|161305.7|161215.7|161367.4|161273.5|161300.3|161210.3|36
1652172060000|2022-05-10 08:41:00|161306.7|161216.7|161301.9|161211.9|161307.7|161217.7|161301.7|161211.7|30
1652172070000|2022-05-10 08:41:10|161302.2|161212.2|161308.6|161218.6|161313.6|161223.6|161302|161212|28
1652172080000|2022-05-10 08:41:20|161305.3|161215.3|161347.1|161257.1|161350.7|161260.7|161305.3|161215.3|37
1652172090000|2022-05-10 08:41:30|161348.7|161258.7|161350.1|161260.1|161351.4|161261.4|161347.3|161257.3|34
1652172100000|2022-05-10 08:41:40|161349.2|161259.2|161306.4|161216.4|161362.6|161272.6|161302.5|161212.5|36
1652172110000|2022-05-10 08:41:50|161306.6|161216.6|161305.8|161215.8|161307.8|161217.8|161304.5|161214.5|32
1652172120000|2022-05-10 08:42:00|161306.2|161216.2|161307.2|161217.2|161307.9|161217.9|161302|161212|30
1652172130000|2022-05-10 08:42:10|161300.9|161210.9|161309.8|161219.8|161310.4|161220.4|161300.9|161210.9|37
1652172140000|2022-05-10 08:42:20|161309.7|161219.7|161311.5|161221.5|161313.1|161223.1|161309.7|161219.7|32
1652172150000|2022-05-10 08:42:30|161312.5|161222.5|161320.7|161230.7|161325|161235|161312.5|161222.5|33
1652172160000|2022-05-10 08:42:40|161340.5|161250.5|161353.5|161263.5|161360.3|161270.3|161340.5|161250.5|38
1652172170000|2022-05-10 08:42:50|161354.7|161264.7|161354.2|161264.2|161355.8|161265.8|161351.5|161261.5|24
1652172180000|2022-05-10 08:43:00|161354.5|161264.5|161301.6|161211.6|161354.5|161264.5|161295.3|161205.3|38
1652172190000|2022-05-10 08:43:10|161301.8|161211.8|161299.7|161209.7|161301.8|161211.8|161298.4|161208.4|21
1652172200000|2022-05-10 08:43:20|161297.3|161207.3|161302.2|161212.2|161302.2|161212.2|161297.3|161207.3|24
1652172210000|2022-05-10 08:43:30|161301.8|161211.8|161303.3|161213.3|161310.3|161220.3|161301.7|161211.7|20
1652172220000|2022-05-10 08:43:40|161311.2|161221.2|161316.9|161226.9|161318.3|161228.3|161305.9|161215.9|36
1652172230000|2022-05-10 08:43:50|161316.4|161226.4|161312.3|161222.3|161318.1|161228.1|161311.6|161221.6|30
1652172240000|2022-05-10 08:44:00|161312.4|161222.4|161310.9|161220.9|161315.6|161225.6|161310.9|161220.9|30
1652172250000|2022-05-10 08:44:10|161310.6|161220.6|161376.4|161286.4|161378.8|161288.8|161310.4|161220.4|30
1652172260000|2022-05-10 08:44:20|161376.7|161286.7|161376.1|161286.1|161377.6|161287.6|161372.7|161282.7|35
1652172270000|2022-05-10 08:44:30|161375.4|161285.4|161398.6|161308.6|161400.3|161310.3|161375.4|161285.4|37
1652172280000|2022-05-10 08:44:40|161398|161308|161355.6|161265.6|161401.5|161311.5|161355.6|161265.6|31
1652172290000|2022-05-10 08:44:50|161357.2|161267.2|161356.3|161266.3|161358.8|161268.8|161354.1|161264.1|38
1652172300000|2022-05-10 08:45:00|161357.6|161267.6|161358.2|161268.2|161358.8|161268.8|161348.1|161258.1|34
1652172310000|2022-05-10 08:45:10|161357.5|161267.5|161360.1|161270.1|161360.1|161270.1|161352.7|161262.7|25
1652172320000|2022-05-10 08:45:20|161360|161270|161361.8|161271.8|161362.4|161272.4|161357.9|161267.9|23
1652172330000|2022-05-10 08:45:30|161360.4|161270.4|161347.5|161257.5|161362.6|161272.6|161342.9|161252.9|20
1652172340000|2022-05-10 08:45:40|161348.1|161258.1|161344.2|161254.2|161348.9|161258.9|161343.5|161253.5|31
1652172350000|2022-05-10 08:45:50|161343.4|161253.4|161286.9|161196.9|161349.2|161259.2|161286.9|161196.9|36
1652172360000|2022-05-10 08:46:00|161288|161198|161288.4|161198.4|161291.4|161201.4|161285.2|161195.2|27
1652172370000|2022-05-10 08:46:10|161287.3|161197.3|161289.8|161199.8|161289.8|161199.8|161287.3|161197.3|23
1652172380000|2022-05-10 08:46:20|161290|161200|161289.9|161199.9|161290.3|161200.3|161288|161198|27
1652172390000|2022-05-10 08:46:30|161288.1|161198.1|161222.9|161132.9|161288.1|161198.1|161209.4|161119.4|34
1652172400000|2022-05-10 08:46:40|161221.6|161131.6|161193.1|161103.1|161223.8|161133.8|161183.4|161093.4|36
1652172410000|2022-05-10 08:46:50|161189.9|161099.9|161194.7|161104.7|161197.1|161107.1|161189.9|161099.9|20
1652172420000|2022-05-10 08:47:00|161188.8|161098.8|161144.4|161054.4|161188.8|161098.8|161144.4|161054.4|30
1652172430000|2022-05-10 08:47:10|161140.2|161050.2|161132|161042|161166.7|161056.9|161132|161035.4|38
1652172440000|2022-05-10 08:47:20|161130.2|161040.2|161135.6|161045.6|161165.5|161051.1|161129.4|161015.6|37
1652172450000|2022-05-10 08:47:30|161137.3|161047.3|161129.8|161039.8|161156|161047.3|161129.1|161024.9|36
1652172460000|2022-05-10 08:47:40|161133.3|161043.3|161171.7|161081.7|161182.3|161092.3|161133.3|161043.3|37
1652172470000|2022-05-10 08:47:50|161172|161082|161169.4|161079.4|161175.4|161085.4|161165.9|161075.9|30
1652172480000|2022-05-10 08:48:00|161168.4|161078.4|161141.5|161051.5|161169.3|161079.3|161138.9|161048.9|37
1652172490000|2022-05-10 08:48:10|161143|161053|161102.5|161012.5|161145.6|161055.6|161096.7|161006.7|33
1652172500000|2022-05-10 08:48:20|161101.7|161011.7|161111.3|161021.3|161113.8|161023.8|161101.7|161011.7|33
1652172510000|2022-05-10 08:48:30|161109.7|161019.7|161113.6|161023.6|161113.6|161023.6|161103.2|161013.2|33
1652172520000|2022-05-10 08:48:40|161111.9|161021.9|161121.4|161031.4|161122.3|161032.3|161111.2|161021.2|28
1652172530000|2022-05-10 08:48:50|161121.5|161031.5|161119.5|161029.5|161122.4|161032.4|161119.5|161029.5|26
1652172540000|2022-05-10 08:49:00|161120.5|161030.5|161118.1|161028.1|161122.1|161032.1|161115.5|161025.5|29
1652172550000|2022-05-10 08:49:10|161117.9|161027.9|161110.8|161020.8|161119.2|161029.2|161110.8|161020.8|25
1652172560000|2022-05-10 08:49:20|161111.6|161021.6|161157.5|161067.5|161157.5|161067.5|161111.6|161021.6|27
1652172570000|2022-05-10 08:49:30|161156.3|161066.3|161214.2|161124.2|161219.8|161129.8|161156.3|161066.3|36
1652172580000|2022-05-10 08:49:40|161214.6|161124.6|161217.3|161127.3|161218.9|161128.9|161209.6|161119.6|36
1652172590000|2022-05-10 08:49:50|161217.1|161127.1|161190.9|161100.9|161220.6|161130.6|161190.9|161100.9|28
1652172600000|2022-05-10 08:50:00|161193.5|161103.5|161194.4|161104.4|161198.3|161108.3|161191.4|161101.4|27
1652172610000|2022-05-10 08:50:10|161194.5|161104.5|161150.5|161060.5|161195.5|161105.5|161142.5|161052.5|29
1652172620000|2022-05-10 08:50:20|161149.2|161059.2|161140.7|161050.7|161149.3|161059.3|161140.5|161050.5|31
1652172630000|2022-05-10 08:50:30|161140.2|161050.2|161136.8|161046.8|161142.9|161052.9|161136.2|161046.2|25
1652172640000|2022-05-10 08:50:40|161136.5|161046.5|161138|161048|161138.3|161048.3|161133.5|161043.5|27
1652172650000|2022-05-10 08:50:50|161138.9|161048.9|161142.3|161052.3|161142.7|161052.7|161137.5|161047.5|26
1652172660000|2022-05-10 08:51:00|161141|161051|161145.8|161055.8|161146.6|161056.6|161140.1|161050.1|23
1652172670000|2022-05-10 08:51:10|161146.6|161056.6|161143|161053|161147.3|161057.3|161134.5|161044.5|26
1652172680000|2022-05-10 08:51:20|161138.7|161048.7|161137.6|161047.6|161140.2|161050.2|161131.4|161041.4|31
1652172690000|2022-05-10 08:51:30|161137.9|161047.9|161133.9|161043.9|161137.9|161047.9|161129.4|161039.4|30
1652172700000|2022-05-10 08:51:40|161133.8|161043.8|161142.5|161052.5|161143.4|161053.4|161128.8|161038.8|29
1652172710000|2022-05-10 08:51:50|161141|161051|161140.7|161050.7|161144.5|161054.5|161139.6|161049.6|34
1652172720000|2022-05-10 08:52:00|161139.5|161049.5|161137.7|161047.7|161142.8|161052.8|161133.8|161043.8|30
1652172730000|2022-05-10 08:52:10|161138.7|161048.7|161138.2|161048.2|161139.2|161049.2|161136.2|161046.2|26
1652172740000|2022-05-10 08:52:20|161138.3|161048.3|161144|161054|161144.8|161054.8|161138.3|161048.3|26
1652172750000|2022-05-10 08:52:30|161143.9|161053.9|161139.6|161049.6|161145.6|161055.6|161135|161045|21
1652172760000|2022-05-10 08:52:40|161144.3|161054.3|161105.1|161015.1|161144.3|161054.3|161102.1|161012.1|28
1652172770000|2022-05-10 08:52:50|161102.7|161012.7|161108.3|161018.3|161109.8|161019.8|161101|161011|26
1652172780000|2022-05-10 08:53:00|161109.7|161019.7|161111.4|161021.4|161112.2|161022.2|161108.9|161018.9|24
1652172790000|2022-05-10 08:53:10|161110.9|161020.9|161116.9|161026.9|161116.9|161026.9|161109.3|161019.3|22
1652172800000|2022-05-10 08:53:20|161116.8|161026.8|161116|161026|161119.8|161029.8|161114.8|161024.8|17
1652172810000|2022-05-10 08:53:30|161116.5|161026.5|161118.5|161028.5|161121.6|161031.6|161116.5|161026.5|24
1652172820000|2022-05-10 08:53:40|161118.3|161028.3|161124.1|161034.1|161125.2|161035.2|161118.3|161028.3|22
1652172830000|2022-05-10 08:53:50|161122.6|161032.6|161126.1|161036.1|161126.7|161036.7|161122.6|161032.6|33
1652172840000|2022-05-10 08:54:00|161124.8|161034.8|161181.3|161091.3|161186.5|161096.5|161124.8|161034.8|28
1652172850000|2022-05-10 08:54:10|161181|161091|161192.6|161102.6|161195.8|161105.8|161175.1|161085.1|34
1652172860000|2022-05-10 08:54:20|161192.3|161102.3|161181.6|161091.6|161192.6|161102.6|161175.8|161085.8|33
1652172870000|2022-05-10 08:54:30|161172.3|161082.3|161162.7|161072.7|161176.4|161086.4|161162.5|161072.5|28
1652172880000|2022-05-10 08:54:40|161162.2|161072.2|161160.4|161070.4|161163|161073|161160.4|161070.4|21
1652172890000|2022-05-10 08:54:50|161160.5|161070.5|161168.3|161078.3|161168.8|161078.8|161154.4|161064.4|24
1652172900000|2022-05-10 08:55:00|161168.6|161078.6|161155|161065|161168.6|161078.6|161152.5|161062.5|28
1652172910000|2022-05-10 08:55:10|161155.3|161065.3|161155.3|161065.3|161158.1|161068.1|161155.1|161065.1|28
1652172920000|2022-05-10 08:55:20|161155.2|161065.2|161142.2|161052.2|161155.5|161065.5|161141.6|161051.6|26
1652172930000|2022-05-10 08:55:30|161143.7|161053.7|161115.5|161025.5|161143.7|161053.7|161112.4|161022.4|27
1652172940000|2022-05-10 08:55:40|161115.4|161025.4|161115.7|161025.7|161116.1|161026.1|161112.4|161022.4|22
1652172950000|2022-05-10 08:55:50|161115.6|161025.6|161115.9|161025.9|161117.6|161027.6|161114.5|161024.5|26
1652172960000|2022-05-10 08:56:00|161116|161026|161116.5|161026.5|161117.4|161027.4|161116|161026|22
1652172970000|2022-05-10 08:56:10|161116.3|161026.3|161117.4|161027.4|161120.2|161030.2|161116|161026|17
1652172980000|2022-05-10 08:56:20|161128.4|161038.4|161126|161036|161130.3|161040.3|161124.1|161034.1|26
1652172990000|2022-05-10 08:56:30|161126.8|161036.8|161122.9|161032.9|161126.8|161036.8|161121.2|161031.2|18
1652173000000|2022-05-10 08:56:40|161123.2|161033.2|161121.2|161031.2|161124.5|161034.5|161121.2|161031.2|18
1652173010000|2022-05-10 08:56:50|161119.5|161029.5|161120.2|161030.2|161120.6|161030.6|161119|161029|21
1652173020000|2022-05-10 08:57:00|161127.7|161037.7|161127.3|161037.3|161129.2|161039.2|161126.3|161036.3|19
1652173030000|2022-05-10 08:57:10|161129.1|161039.1|161128.8|161038.8|161129.2|161039.2|161128.5|161038.5|17
1652173040000|2022-05-10 08:57:20|161129.4|161039.4|161129.2|161039.2|161129.5|161039.5|161129.2|161039.2|12
1652173050000|2022-05-10 08:57:30|161129|161039|161129.3|161039.3|161131.4|161041.4|161128|161038|11
1652173060000|2022-05-10 08:57:40|161129.9|161039.9|161158.5|161068.5|161160.2|161070.2|161129.6|161039.6|25
1652173070000|2022-05-10 08:57:50|161158.4|161068.4|161159.6|161069.6|161160.1|161070.1|161156|161066|27
1652173080000|2022-05-10 08:58:00|161152.6|161062.6|161118|161028|161152.6|161062.6|161113.6|161023.6|38
1652173090000|2022-05-10 08:58:10|161118.2|161028.2|161119.6|161029.6|161120|161030|161117.1|161027.1|29
1652173100000|2022-05-10 08:58:20|161121.5|161031.5|161109.4|161019.4|161121.5|161031.5|161098.9|161008.9|36
1652173110000|2022-05-10 08:58:30|161110.9|161020.9|161108.4|161018.4|161110.9|161020.9|161107.8|161017.8|30
1652173120000|2022-05-10 08:58:40|161108.3|161018.3|161108.9|161018.9|161112.7|161022.7|161105.2|161015.2|31
1652173130000|2022-05-10 08:58:50|161108.4|161018.4|161113|161023|161113.4|161023.4|161107.9|161017.9|26
1652173140000|2022-05-10 08:59:00|161113.2|161023.2|161140.4|161050.4|161143.5|161053.5|161113|161023|25
1652173150000|2022-05-10 08:59:10|161139.2|161049.2|161125.5|161035.5|161145.1|161055.1|161125.5|161035.5|33
1652173160000|2022-05-10 08:59:20|161109.8|161019.8|161110.9|161020.9|161113.7|161023.7|161107.2|161017.2|29
1652173170000|2022-05-10 08:59:30|161110.5|161020.5|161112.3|161022.3|161114|161024|161110.5|161020.5|29
1652173180000|2022-05-10 08:59:40|161113.2|161023.2|161114.6|161024.6|161115.1|161025.1|161112|161022|18
1652173190000|2022-05-10 08:59:50|161120.3|161030.3|161114.4|161024.4|161120.3|161030.3|161111.1|161021.1|21
1652173200000|2022-05-10 09:00:00|161112.9|161022.9|161117.8|161027.8|161119.3|161029.3|161112.9|161022.9|29
1652173210000|2022-05-10 09:00:10|161109.8|161019.8|161109.1|161019.1|161111.3|161021.3|161109|161019|27
1652173220000|2022-05-10 09:00:20|161109.6|161019.6|161132|161042|161163|161073|161109.4|161019.4|32
1652173230000|2022-05-10 09:00:30|161136.8|161046.8|161129.1|161039.1|161137.9|161047.9|161128.7|161038.7|27
1652173240000|2022-05-10 09:00:40|161129.9|161039.9|161132|161042|161136|161046|161127.8|161037.8|34
1652173250000|2022-05-10 09:00:50|161131.8|161041.8|161131.3|161041.3|161144.5|161054.5|161129.9|161039.9|36
1652173260000|2022-05-10 09:01:00|161134.9|161044.9|161136.2|161046.2|161142.1|161052.1|161129.4|161039.4|31
1652173270000|2022-05-10 09:01:10|161136.1|161046.1|161115.9|161025.9|161137.1|161047.1|161115.9|161025.9|36
1652173280000|2022-05-10 09:01:20|161130.8|161040.8|161129.1|161039.1|161140.8|161050.8|161123.5|161033.5|29
1652173290000|2022-05-10 09:01:30|161129.4|161039.4|161134.6|161044.6|161142.1|161052.1|161124.8|161034.8|26
1652173300000|2022-05-10 09:01:40|161141.6|161051.6|161135.1|161045.1|161145.7|161055.7|161126.7|161036.7|28
1652173310000|2022-05-10 09:01:50|161135.5|161045.5|161134.8|161044.8|161148.3|161058.3|161134.8|161044.8|35
1652173320000|2022-05-10 09:02:00|161142.4|161052.4|161140.3|161050.3|161153.9|161063.9|161128.4|161038.4|32
1652173330000|2022-05-10 09:02:10|161140.5|161050.5|161182.9|161092.9|161191.8|161101.8|161134.3|161044.3|37
1652173340000|2022-05-10 09:02:20|161183.5|161093.5|161198.3|161108.3|161204.5|161114.5|161183.5|161093.5|33
1652173350000|2022-05-10 09:02:30|161203.1|161113.1|161191.2|161101.2|161203.1|161113.1|161191.2|161101.2|31
1652173360000|2022-05-10 09:02:40|161191.5|161101.5|161192.7|161102.7|161196|161106|161190.3|161100.3|26
1652173370000|2022-05-10 09:02:50|161191.6|161101.6|161195.5|161105.5|161195.5|161105.5|161191.6|161101.6|25
1652173380000|2022-05-10 09:03:00|161186.2|161096.2|161200.6|161110.6|161205.2|161115.2|161179.9|161089.9|35
1652173390000|2022-05-10 09:03:10|161199.7|161109.7|161227|161137|161231|161141|161199.7|161109.7|39
1652173400000|2022-05-10 09:03:20|161229.2|161139.2|161212.5|161122.5|161229.5|161139.5|161206.5|161116.5|34
1652173410000|2022-05-10 09:03:30|161213.6|161123.6|161196.2|161106.2|161213.6|161123.6|161173.4|161083.4|34
1652173420000|2022-05-10 09:03:40|161204.9|161114.9|161205.4|161115.4|161207|161117|161186.8|161096.8|35
1652173430000|2022-05-10 09:03:50|161205.6|161115.6|161208.5|161118.5|161216.2|161126.2|161202.1|161112.1|25
1652173440000|2022-05-10 09:04:00|161208.4|161118.4|161203.8|161113.8|161209.3|161119.3|161203.8|161113.8|26
1652173450000|2022-05-10 09:04:10|161203.1|161113.1|161202.2|161112.2|161204.3|161114.3|161200.6|161110.6|21
1652173460000|2022-05-10 09:04:20|161201.8|161111.8|161210.8|161120.8|161217.4|161127.4|161201.7|161111.7|27
1652173470000|2022-05-10 09:04:30|161211.1|161121.1|161209.8|161119.8|161212.9|161122.9|161207.1|161117.1|25
1652173480000|2022-05-10 09:04:40|161210.1|161120.1|161192.9|161102.9|161211.1|161121.1|161185.5|161095.5|26
1652173490000|2022-05-10 09:04:50|161192.7|161102.7|161202.4|161112.4|161202.4|161112.4|161188.4|161098.4|37
1652173500000|2022-05-10 09:05:00|161201.9|161111.9|161197.6|161107.6|161204|161114|161195.3|161105.3|26
1652173510000|2022-05-10 09:05:10|161198.3|161108.3|161195.7|161105.7|161200|161110|161193.5|161103.5|27
1652173520000|2022-05-10 09:05:20|161195.1|161105.1|161196.6|161106.6|161197.7|161107.7|161192.6|161102.6|24
1652173530000|2022-05-10 09:05:30|161196.1|161106.1|161194.6|161104.6|161197.1|161107.1|161181.8|161091.8|26
1652173540000|2022-05-10 09:05:40|161194|161104|161193.9|161103.9|161197|161107|161185.3|161095.3|24
1652173550000|2022-05-10 09:05:50|161193.5|161103.5|161199.8|161109.8|161199.8|161109.8|161192.8|161102.8|20
1652173560000|2022-05-10 09:06:00|161194.9|161104.9|161196|161106|161196.2|161106.2|161169.7|161079.7|23
1652173570000|2022-05-10 09:06:10|161195.2|161105.2|161153.8|161063.8|161195.2|161105.2|161151.1|161061.1|30
1652173580000|2022-05-10 09:06:20|161155.9|161065.9|161118.9|161028.9|161156|161066|161110.2|161020.2|30
1652173590000|2022-05-10 09:06:30|161119.6|161029.6|161058.9|160968.9|161122.7|161032.7|161052.5|160962.5|32
1652173600000|2022-05-10 09:06:40|161060|160970|161057.1|160967.1|161060.5|160970.5|161056.1|160966.1|31
1652173610000|2022-05-10 09:06:50|161058.2|160968.2|161057.2|160967.2|161063|160973|161053.1|160963.1|28
1652173620000|2022-05-10 09:07:00|161056.2|160966.2|161057.9|160967.9|161060.4|160970.4|161056.1|160966.1|29
1652173630000|2022-05-10 09:07:10|161057.7|160967.7|161050.1|160960.1|161073.3|160983.3|161048.7|160958.7|36
1652173640000|2022-05-10 09:07:20|161050.9|160960.9|161079|160989|161080|160990|161041.9|160951.9|35
1652173650000|2022-05-10 09:07:30|161081.8|160991.8|161075.4|160985.4|161082.1|160992.1|161068.4|160978.4|32
1652173660000|2022-05-10 09:07:40|161080.5|160990.5|161077.5|160987.5|161085.2|160995.2|161072|160982|31
1652173670000|2022-05-10 09:07:50|161078.4|160988.4|161095.2|161005.2|161095.2|161005.2|161078.2|160988.2|28
1652173680000|2022-05-10 09:08:00|161095.6|161005.6|161085.1|160995.1|161095.6|161005.6|161073.5|160983.5|25
1652173690000|2022-05-10 09:08:10|161079.7|160989.7|161093.8|161003.8|161095.5|161005.5|161070.3|160980.3|37
1652173700000|2022-05-10 09:08:20|161092.9|161002.9|161093.5|161003.5|161097.5|161007.5|161088.7|160998.7|25
1652173710000|2022-05-10 09:08:30|161094.2|161004.2|161104.4|161014.4|161106.7|161016.7|161091.5|161001.5|25
1652173720000|2022-05-10 09:08:40|161104.9|161014.9|161095.8|161005.8|161105|161015|161095.7|161005.7|31
1652173730000|2022-05-10 09:08:50|161095.6|161005.6|161069.6|160979.6|161095.6|161005.6|161060.5|160970.5|39
1652173740000|2022-05-10 09:09:00|161067.9|160977.9|161075.3|160985.3|161075.3|160985.3|161039.7|160949.7|33
1652173750000|2022-05-10 09:09:10|161073.6|160983.6|161047.9|160957.9|161073.6|160983.6|161038.8|160948.8|37
1652173760000|2022-05-10 09:09:20|161046.8|160956.8|161055.3|160965.3|161076.5|160986.5|161046.8|160956.8|30
1652173770000|2022-05-10 09:09:30|161058.2|160968.2|161040.5|160950.5|161059.2|160969.2|161036.4|160946.4|28
1652173780000|2022-05-10 09:09:40|161033.5|160943.5|161041|160951|161041|160951|161030.4|160940.4|25
1652173790000|2022-05-10 09:09:50|161041.3|160951.3|161000.2|160910.2|161041.3|160951.3|160991.7|160901.7|35
1652173800000|2022-05-10 09:10:00|160996.9|160906.9|160981.8|160891.8|160996.9|160906.9|160981.8|160891.8|33
1652173810000|2022-05-10 09:10:10|160983.7|160893.7|160947.9|160857.9|160983.7|160893.7|160947.9|160857.9|24
1652173820000|2022-05-10 09:10:20|160950.9|160860.9|160973.5|160883.5|160980.4|160890.4|160950.9|160860.9|36
1652173830000|2022-05-10 09:10:30|160974.5|160884.5|160990.7|160900.7|160990.7|160900.7|160973.3|160883.3|34
1652173840000|2022-05-10 09:10:40|160991.5|160901.5|160990.9|160900.9|160991.5|160901.5|160990.5|160900.5|16
1652173850000|2022-05-10 09:10:50|160990.6|160900.6|160997|160907|161003.3|160913.3|160990.6|160900.6|18
1652173860000|2022-05-10 09:11:00|160995.7|160905.7|161009.3|160919.3|161016.6|160926.6|160993.4|160903.4|14
1652173870000|2022-05-10 09:11:10|161008.6|160918.6|161016.4|160926.4|161016.9|160926.9|161008.6|160918.6|14
1652173880000|2022-05-10 09:11:20|161016.3|160926.3|161003.8|160913.8|161016.3|160926.3|161003.8|160913.8|17
1652173890000|2022-05-10 09:11:30|161003.6|160913.6|160985.5|160895.5|161004.6|160914.6|160983.9|160893.9|19
1652173900000|2022-05-10 09:11:40|160985|160895|160967|160877|160986.9|160896.9|160966.3|160876.3|31
1652173910000|2022-05-10 09:11:50|160973.2|160883.2|160996.3|160906.3|160996.3|160906.3|160960.5|160870.5|33
1652173920000|2022-05-10 09:12:00|160991.7|160901.7|160983.9|160893.9|160991.7|160901.7|160983.1|160893.1|24
1652173930000|2022-05-10 09:12:10|160984.6|160894.6|161023.9|160933.9|161034.8|160944.8|160982.2|160892.2|27
1652173940000|2022-05-10 09:12:20|161027.1|160937.1|161027.3|160937.3|161031.5|160941.5|161019.6|160929.6|16
1652173950000|2022-05-10 09:12:30|161004.6|160914.6|160978.8|160888.8|161004.6|160914.6|160978.5|160888.5|31
1652173960000|2022-05-10 09:12:40|160980.5|160890.5|160957.9|160867.9|160983.1|160893.1|160956.9|160866.9|27
1652173970000|2022-05-10 09:12:50|160952.7|160862.7|160989.7|160899.7|161000.6|160910.6|160952.7|160862.7|36
1652173980000|2022-05-10 09:13:00|160990.2|160900.2|160986.9|160896.9|160990.2|160900.2|160968.6|160878.6|34
1652173990000|2022-05-10 09:13:10|160983.7|160893.7|160976.7|160886.7|161004.3|160914.3|160971.5|160881.5|33
1652174000000|2022-05-10 09:13:20|160972.1|160882.1|160971.8|160881.8|160974.4|160884.4|160966.5|160876.5|29
1652174010000|2022-05-10 09:13:30|160972.2|160882.2|160972.7|160882.7|160975.4|160885.4|160969|160879|26
1652174020000|2022-05-10 09:13:40|160973.5|160883.5|160973.3|160883.3|160975.6|160885.6|160970.7|160880.7|21
1652174030000|2022-05-10 09:13:50|160973.7|160883.7|160974.5|160884.5|160975.2|160885.2|160969.4|160879.4|23
1652174040000|2022-05-10 09:14:00|160971.9|160881.9|160973.6|160883.6|160974.5|160884.5|160970.1|160880.1|23
1652174050000|2022-05-10 09:14:10|160976.3|160886.3|160974.8|160884.8|160978.8|160888.8|160974.5|160884.5|20
1652174060000|2022-05-10 09:14:20|160976.6|160886.6|160976.6|160886.6|160981.8|160891.8|160973|160883|26
1652174070000|2022-05-10 09:14:30|160978|160888|160976|160886|160982.9|160892.9|160972.6|160882.6|32
1652174080000|2022-05-10 09:14:40|160973.8|160883.8|160980.1|160890.1|160990.4|160900.4|160971.8|160881.8|31
1652174090000|2022-05-10 09:14:50|160973.8|160883.8|160973.5|160883.5|160977.8|160887.8|160971.7|160881.7|29
1652174100000|2022-05-10 09:15:00|160975|160885|160971.5|160881.5|160983.2|160893.2|160970.9|160880.9|32
1652174110000|2022-05-10 09:15:10|160969|160879|160969.1|160879.1|160976.8|160886.8|160969|160879|28
1652174120000|2022-05-10 09:15:20|160964.2|160874.2|160975.4|160885.4|160987.4|160897.4|160961.4|160871.4|35
1652174130000|2022-05-10 09:15:30|160978.4|160888.4|160974.4|160884.4|160979.4|160889.4|160954.9|160864.9|39
1652174140000|2022-05-10 09:15:40|160969.1|160879.1|160992.8|160902.8|160998|160908|160969.1|160879.1|31
1652174150000|2022-05-10 09:15:50|160991.4|160901.4|161007.9|160917.9|161024|160934|160991.4|160901.4|28
1652174160000|2022-05-10 09:16:00|161010.7|160920.7|161012.9|160922.9|161014.3|160924.3|161007.5|160917.5|33
1652174170000|2022-05-10 09:16:10|161011.9|160921.9|160997.4|160907.4|161018.2|160928.2|160988.9|160898.9|34
1652174180000|2022-05-10 09:16:20|161000.7|160910.7|160988.4|160898.4|161000.7|160910.7|160988.4|160898.4|19
1652174190000|2022-05-10 09:16:30|160995.2|160905.2|160988.7|160898.7|160997.6|160907.6|160983.2|160893.2|30
1652174200000|2022-05-10 09:16:40|160988.5|160898.5|160936.6|160846.6|160988.5|160898.5|160936.6|160846.6|20
1652174210000|2022-05-10 09:16:50|160936.4|160846.4|160925|160835|160950.2|160860.2|160916.3|160826.3|33
1652174220000|2022-05-10 09:17:00|160914.6|160824.6|160929|160839|160947.5|160857.5|160909.3|160819.3|37
1652174230000|2022-05-10 09:17:10|160923.6|160833.6|160924|160834|160953.4|160863.4|160922|160832|37
1652174240000|2022-05-10 09:17:20|160932.8|160842.8|160938.1|160848.1|160944|160854|160924.9|160834.9|28
1652174250000|2022-05-10 09:17:30|160925.1|160835.1|160946|160856|160946|160856|160921.5|160831.5|36
1652174260000|2022-05-10 09:17:40|160937.3|160847.3|160903|160813|160937.3|160847.3|160893.6|160803.6|29
1652174270000|2022-05-10 09:17:50|160886.2|160796.2|160783.8|160693.8|160886.2|160796.2|160770.7|160680.7|37
1652174280000|2022-05-10 09:18:00|160789.1|160699.1|160817.8|160727.8|160817.8|160727.8|160747.3|160657.3|38
1652174290000|2022-05-10 09:18:10|160816.6|160726.6|160750.7|160660.7|160818.5|160726.6|160748.5|160658.5|33
1652174300000|2022-05-10 09:18:20|160763.5|160673.5|160740.8|160650.8|160771.7|160675.8|160726.3|160636.3|38
1652174310000|2022-05-10 09:18:30|160752|160662|160741.2|160651.2|160758.9|160668.9|160715.2|160625.2|39
1652174320000|2022-05-10 09:18:40|160756.1|160666.1|160703.1|160613.1|160768.3|160678.3|160692.6|160602.6|40
1652174330000|2022-05-10 09:18:50|160714.9|160624.9|160654.2|160564.2|160721.9|160631.9|160642|160552|38
1652174340000|2022-05-10 09:19:00|160656.9|160566.9|160673.2|160583.2|160703.3|160613.3|160642.4|160552.4|39
1652174350000|2022-05-10 09:19:10|160671.7|160581.7|160646.1|160556.1|160695|160605|160646|160556|40
1652174360000|2022-05-10 09:19:20|160651.5|160561.5|160678.6|160588.6|160701.6|160611.6|160649.1|160559.1|40
1652174370000|2022-05-10 09:19:30|160678.2|160588.2|160694.7|160604.7|160697.5|160607.5|160662.2|160572.2|36
1652174380000|2022-05-10 09:19:40|160686.7|160596.7|160669.4|160579.4|160691.6|160601.6|160658.1|160568.1|40
1652174390000|2022-05-10 09:19:50|160690.9|160600.9|160669|160579|160695.9|160605.9|160667.1|160577.1|38
1652174400000|2022-05-10 09:20:00|160676.2|160586.2|160658.5|160568.5|160702.7|160604|160648.4|160558.4|38
1652174410000|2022-05-10 09:20:10|160653.2|160563.2|160665.2|160575.2|160709|160619|160652.7|160539.9|37
1652174420000|2022-05-10 09:20:20|160669.5|160579.5|160693.6|160603.6|160717.8|160627.8|160669.5|160579.5|40
1652174430000|2022-05-10 09:20:30|160688.6|160598.6|160703|160613|160731.4|160631.1|160688.6|160598.6|31
1652174440000|2022-05-10 09:20:40|160697.6|160607.6|160705.1|160615.1|160716.7|160626.7|160684.1|160594.1|33
1652174450000|2022-05-10 09:20:50|160692|160602|160737.8|160647.8|160740|160650|160691.5|160601.5|33
1652174460000|2022-05-10 09:21:00|160763|160673|160772.5|160682.5|160775.7|160685.7|160763|160673|26
1652174470000|2022-05-10 09:21:10|160772.7|160682.7|160784.1|160694.1|160794.7|160704.7|160771|160681|25
1652174480000|2022-05-10 09:21:20|160784.9|160694.9|160786.9|160696.9|160789.5|160699.5|160782.1|160692.1|24
1652174490000|2022-05-10 09:21:30|160784.7|160694.7|160859.6|160769.6|160866.9|160776.9|160784.7|160694.7|33
1652174500000|2022-05-10 09:21:40|160861|160771|160859.2|160769.2|160866.2|160776.2|160843.2|160753.2|33
1652174510000|2022-05-10 09:21:50|160860|160770|160853.4|160763.4|160874.6|160771.6|160828.2|160738.2|39
1652174520000|2022-05-10 09:22:00|160855|160765|160826.9|160736.9|160855|160765|160807.1|160696.1|38
1652174530000|2022-05-10 09:22:10|160830.7|160740.7|160825.4|160735.4|160870.7|160766.9|160804.4|160705.4|38
1652174540000|2022-05-10 09:22:20|160834.4|160744.4|160795.4|160705.4|160836.2|160746.2|160787.9|160697.9|40
1652174550000|2022-05-10 09:22:30|160794.2|160704.2|160795.5|160705.5|160844.1|160737.3|160781.2|160691.2|40
1652174560000|2022-05-10 09:22:40|160794.4|160704.4|160794.4|160704.4|160840|160733.6|160783.9|160693.9|40
1652174570000|2022-05-10 09:22:50|160784.7|160694.7|160789.3|160699.3|160814.2|160724.2|160776.4|160686.4|39
1652174580000|2022-05-10 09:23:00|160779|160689|160790.1|160700.1|160801.3|160711.3|160763.7|160673.7|36
1652174590000|2022-05-10 09:23:10|160785.7|160695.7|160799.1|160709.1|160800.1|160710.1|160763.1|160673.1|37
1652174600000|2022-05-10 09:23:20|160798.3|160708.3|160797.1|160707.1|160804.3|160714.3|160763.3|160673.3|37
1652174610000|2022-05-10 09:23:30|160796.2|160706.2|160793|160703|160800|160710|160757.8|160667.8|38
1652174620000|2022-05-10 09:23:40|160799.9|160709.9|160749.3|160659.3|160799.9|160709.9|160744.7|160654.7|40
1652174630000|2022-05-10 09:23:50|160760.5|160670.5|160724.7|160634.7|160768.8|160678.8|160714.2|160624.2|38
1652174640000|2022-05-10 09:24:00|160742.9|160652.9|160728.9|160638.9|160758.9|160668.9|160721.2|160631.2|40
1652174650000|2022-05-10 09:24:10|160739.9|160649.9|160738|160648|160769.7|160679.7|160730.6|160640.6|40
1652174660000|2022-05-10 09:24:20|160738.7|160648.7|160738.9|160648.9|160769.9|160679.9|160736.6|160646.6|40
1652174670000|2022-05-10 09:24:30|160740.3|160650.3|160716|160626|160758.9|160668.9|160714|160624|36
1652174680000|2022-05-10 09:24:40|160716.8|160626.8|160713|160623|160764.1|160674.1|160707.4|160617.4|36
1652174690000|2022-05-10 09:24:50|160715.2|160625.2|160692.2|160602.2|160743.6|160653.6|160688.6|160598.6|35
1652174700000|2022-05-10 09:25:00|160684.6|160594.6|160700.5|160610.5|160723.7|160633.7|160679.7|160589.7|39
1652174710000|2022-05-10 09:25:10|160684.5|160594.5|160698.4|160608.4|160699|160609|160672|160582|38
1652174720000|2022-05-10 09:25:20|160679.9|160589.9|160694.8|160604.8|160700.6|160610.6|160674.3|160584.3|39
1652174730000|2022-05-10 09:25:30|160696|160606|160699.3|160609.3|160720.9|160612.4|160674|160584|37
1652174740000|2022-05-10 09:25:40|160698.4|160608.4|160701.3|160611.3|160702.6|160612.6|160671.4|160581.4|33
1652174750000|2022-05-10 09:25:50|160704.8|160614.8|160687.8|160597.8|160704.8|160614.8|160664.8|160574.8|40
1652174760000|2022-05-10 09:26:00|160685.9|160595.9|160681|160591|160700.2|160610.2|160664.1|160574.1|40
1652174770000|2022-05-10 09:26:10|160691.3|160601.3|160686.4|160596.4|160702.4|160612.4|160669.3|160579.3|40
1652174780000|2022-05-10 09:26:20|160692.2|160602.2|160678.6|160588.6|160703.1|160613.1|160671.7|160581.7|38
1652174790000|2022-05-10 09:26:30|160685.5|160595.5|160689.6|160599.6|160713.3|160623.3|160679.3|160589.3|38
1652174800000|2022-05-10 09:26:40|160694.7|160604.7|160683|160593|160708.3|160618.3|160683|160593|39
1652174810000|2022-05-10 09:26:50|160682.5|160592.5|160685.7|160595.7|160707.5|160617.5|160681.4|160591.4|39
1652174820000|2022-05-10 09:27:00|160685.5|160595.5|160690.8|160600.8|160705.7|160615.7|160673|160583|39
1652174830000|2022-05-10 09:27:10|160696.9|160606.9|160717|160627|160726.1|160636.1|160688.7|160598.7|37
1652174840000|2022-05-10 09:27:20|160699.3|160609.3|160700.6|160610.6|160709.2|160619.2|160677.4|160587.4|33
1652174850000|2022-05-10 09:27:30|160684.7|160594.7|160675.5|160585.5|160694.1|160604.1|160651|160561|38
1652174860000|2022-05-10 09:27:40|160676.5|160586.5|160671.6|160581.6|160677.4|160587.4|160655|160565|36
1652174870000|2022-05-10 09:27:50|160677|160587|160686.1|160596.1|160698|160608|160664|160574|35
1652174880000|2022-05-10 09:28:00|160686.6|160596.6|160648.6|160558.6|160686.9|160596.9|160634.6|160544.6|35
1652174890000|2022-05-10 09:28:10|160651.9|160561.9|160652.2|160562.2|160672.8|160582.8|160644.3|160554.3|39
1652174900000|2022-05-10 09:28:20|160663.3|160573.3|160642.7|160552.7|160666.4|160576.4|160639|160549|37
1652174910000|2022-05-10 09:28:30|160646.5|160556.5|160642.3|160552.3|160648.9|160558.9|160640.4|160550.4|35
1652174920000|2022-05-10 09:28:40|160642.2|160552.2|160645.8|160555.8|160647.5|160557.5|160599.5|160509.5|39
1652174930000|2022-05-10 09:28:50|160647.1|160557.1|160688|160598|160692.9|160602.9|160643.8|160553.8|37
1652174940000|2022-05-10 09:29:00|160689.7|160599.7|160703.9|160613.9|160707.1|160617.1|160686.6|160596.6|38
1652174950000|2022-05-10 09:29:10|160705.3|160615.3|160715.1|160625.1|160718.2|160628.2|160703|160613|33
1652174960000|2022-05-10 09:29:20|160713.2|160623.2|160715.7|160625.7|160716.5|160626.5|160709.7|160619.7|37
1652174970000|2022-05-10 09:29:30|160715|160625|160728.8|160638.8|160730.8|160640.8|160707.9|160617.9|33
1652174980000|2022-05-10 09:29:40|160726.1|160636.1|160725.3|160635.3|160728.6|160638.6|160722.8|160632.8|31
1652174990000|2022-05-10 09:29:50|160722.3|160632.3|160708.5|160618.5|160725.8|160635.8|160706.3|160616.3|32
1652175000000|2022-05-10 09:30:00|160708.6|160618.6|160692.2|160602.2|160708.6|160618.6|160684.8|160594.8|30
1652175010000|2022-05-10 09:30:10|160692.5|160602.5|160701.7|160611.7|160705|160615|160690.2|160600.2|34
1652175020000|2022-05-10 09:30:20|160700.2|160610.2|160681.3|160591.3|160702.7|160612.7|160681.3|160591.3|32
1652175030000|2022-05-10 09:30:30|160680.9|160590.9|160679.8|160589.8|160682.4|160592.4|160672.5|160582.5|35
1652175040000|2022-05-10 09:30:40|160678.5|160588.5|160695|160605|160696.9|160606.9|160673.5|160583.5|32
1652175050000|2022-05-10 09:30:50|160694.6|160604.6|160692.7|160602.7|160695.3|160605.3|160690.3|160600.3|25
1652175060000|2022-05-10 09:31:00|160692.6|160602.6|160696|160606|160698.2|160608.2|160692.6|160602.6|27
1652175070000|2022-05-10 09:31:10|160696.9|160606.9|160702|160612|160702|160612|160696.9|160606.9|19
1652175080000|2022-05-10 09:31:20|160702.1|160612.1|160699.5|160609.5|160705.3|160615.3|160698.3|160608.3|15
1652175090000|2022-05-10 09:31:30|160701.9|160611.9|160696.4|160606.4|160703|160613|160696.4|160606.4|13
1652175100000|2022-05-10 09:31:40|160695.8|160605.8|160671.5|160581.5|160695.8|160605.8|160670.4|160580.4|36
1652175110000|2022-05-10 09:31:50|160679.3|160589.3|160671.9|160581.9|160679.3|160589.3|160670.3|160580.3|31
1652175120000|2022-05-10 09:32:00|160672.8|160582.8|160680.7|160590.7|160680.7|160590.7|160672.8|160582.8|26
1652175130000|2022-05-10 09:32:10|160680.8|160590.8|160676.3|160586.3|160682|160592|160675.9|160585.9|22
1652175140000|2022-05-10 09:32:20|160674.4|160584.4|160681.6|160591.6|160682.5|160592.5|160672.4|160582.4|26
1652175150000|2022-05-10 09:32:30|160682.9|160592.9|160680.9|160590.9|160685.8|160595.8|160679.3|160589.3|18
1652175160000|2022-05-10 09:32:40|160680.7|160590.7|160726.3|160636.3|160726.3|160636.3|160680.7|160590.7|23
1652175170000|2022-05-10 09:32:50|160723.1|160633.1|160723.7|160633.7|160728.4|160638.4|160719.3|160629.3|19
1652175180000|2022-05-10 09:33:00|160722|160632|160723.4|160633.4|160726.5|160636.5|160718.2|160628.2|20
1652175190000|2022-05-10 09:33:10|160721.2|160631.2|160684.1|160594.1|160724.8|160634.8|160684.1|160594.1|19
1652175200000|2022-05-10 09:33:20|160682.3|160592.3|160683.6|160593.6|160686.3|160596.3|160656.4|160566.4|35
1652175210000|2022-05-10 09:33:30|160684.3|160594.3|160685.9|160595.9|160685.9|160595.9|160662.6|160572.6|35
1652175220000|2022-05-10 09:33:40|160687.8|160597.8|160704.2|160614.2|160707.2|160617.2|160687.8|160597.8|36
1652175230000|2022-05-10 09:33:50|160704.6|160614.6|160708.4|160618.4|160715.9|160625.9|160704.1|160614.1|33
1652175240000|2022-05-10 09:34:00|160706.9|160616.9|160710.6|160620.6|160710.6|160620.6|160706.6|160616.6|27
1652175250000|2022-05-10 09:34:10|160715.8|160625.8|160712.5|160622.5|160718.2|160628.2|160709.7|160619.7|31
1652175260000|2022-05-10 09:34:20|160712.3|160622.3|160713.1|160623.1|160719.4|160629.4|160710.3|160620.3|22
1652175270000|2022-05-10 09:34:30|160713.9|160623.9|160711.8|160621.8|160715.3|160625.3|160710.2|160620.2|25
1652175280000|2022-05-10 09:34:40|160711.9|160621.9|160716.7|160626.7|160718|160628|160711.6|160621.6|16
1652175290000|2022-05-10 09:34:50|160716.6|160626.6|160714|160624|160719|160629|160714|160624|19
1652175300000|2022-05-10 09:35:00|160715.7|160625.7|160712.7|160622.7|160715.7|160625.7|160698.2|160608.2|23
1652175310000|2022-05-10 09:35:10|160711.7|160621.7|160714.1|160624.1|160716.1|160626.1|160711.5|160621.5|16
1652175320000|2022-05-10 09:35:20|160713.1|160623.1|160708.4|160618.4|160713.5|160623.5|160707.9|160617.9|20
1652175330000|2022-05-10 09:35:30|160709.1|160619.1|160714.6|160624.6|160714.9|160624.9|160705.3|160615.3|26
1652175340000|2022-05-10 09:35:40|160713.3|160623.3|160718.6|160628.6|160720.8|160630.8|160713.3|160623.3|16
1652175350000|2022-05-10 09:35:50|160717.9|160627.9|160729.8|160639.8|160736.7|160646.7|160716.7|160626.7|24
1652175360000|2022-05-10 09:36:00|160731.1|160641.1|160765.3|160675.3|160774.9|160684.9|160730|160640|34
1652175370000|2022-05-10 09:36:10|160764.7|160674.7|160747.2|160657.2|160766.5|160676.5|160743|160653|32
1652175380000|2022-05-10 09:36:20|160746.3|160656.3|160747.1|160657.1|160750.2|160660.2|160745.2|160655.2|32
1652175390000|2022-05-10 09:36:30|160747|160657|160739.8|160649.8|160747.4|160657.4|160739.6|160649.6|24
1652175400000|2022-05-10 09:36:40|160739|160649|160742.6|160652.6|160745.2|160655.2|160739|160649|23
1652175410000|2022-05-10 09:36:50|160746.7|160656.7|160742.3|160652.3|160747.6|160657.6|160740.6|160650.6|27
1652175420000|2022-05-10 09:37:00|160741.6|160651.6|160745.1|160655.1|160749.3|160659.3|160740.3|160650.3|22
1652175430000|2022-05-10 09:37:10|160743.7|160653.7|160740.6|160650.6|160744.2|160654.2|160738|160648|24
1652175440000|2022-05-10 09:37:20|160740.2|160650.2|160715.6|160625.6|160740.4|160650.4|160715.1|160625.1|23
1652175450000|2022-05-10 09:37:30|160715|160625|160730|160640|160732|160642|160715|160625|29
1652175460000|2022-05-10 09:37:40|160730.3|160640.3|160737.2|160647.2|160739.7|160649.7|160730.3|160640.3|33
1652175470000|2022-05-10 09:37:50|160735.7|160645.7|160732.6|160642.6|160736.2|160646.2|160732.2|160642.2|21
1652175480000|2022-05-10 09:38:00|160738.2|160648.2|160766.6|160676.6|160771.8|160681.8|160736.3|160646.3|27
1652175490000|2022-05-10 09:38:10|160764.2|160674.2|160789.3|160699.3|160797.9|160707.9|160761.5|160671.5|20
1652175500000|2022-05-10 09:38:20|160789.2|160699.2|160793.5|160703.5|160794.2|160704.2|160787.9|160697.9|15
1652175510000|2022-05-10 09:38:30|160793.7|160703.7|160779.8|160689.8|160793.7|160703.7|160772.3|160682.3|30
1652175520000|2022-05-10 09:38:40|160780.6|160690.6|160782.2|160692.2|160782.2|160692.2|160776.3|160686.3|23
1652175530000|2022-05-10 09:38:50|160780.2|160690.2|160798.4|160708.4|160801.2|160711.2|160780.2|160690.2|30
1652175540000|2022-05-10 09:39:00|160798.7|160708.7|160797.5|160707.5|160798.7|160708.7|160796.1|160706.1|16
1652175550000|2022-05-10 09:39:10|160795.6|160705.6|160792.1|160702.1|160795.6|160705.6|160791.5|160701.5|17
1652175560000|2022-05-10 09:39:20|160791.5|160701.5|160795.8|160705.8|160795.9|160705.9|160791.5|160701.5|10
1652175570000|2022-05-10 09:39:30|160798.9|160708.9|160796.1|160706.1|160798.9|160708.9|160796.1|160706.1|7
1652175580000|2022-05-10 09:39:40|160796.5|160706.5|160756.1|160666.1|160797|160707|160756.1|160666.1|20
1652175590000|2022-05-10 09:39:50|160758.9|160668.9|160737.4|160647.4|160762.1|160672.1|160735.3|160645.3|30
1652175600000|2022-05-10 09:40:00|160736.1|160646.1|160736.5|160646.5|160739.1|160649.1|160729.4|160639.4|35
1652175610000|2022-05-10 09:40:10|160734.2|160644.2|160750.7|160660.7|160756.8|160666.8|160734.2|160644.2|33
1652175620000|2022-05-10 09:40:20|160751.2|160661.2|160746.8|160656.8|160751.6|160661.6|160744.2|160654.2|18
1652175630000|2022-05-10 09:40:30|160744.2|160654.2|160738.8|160648.8|160745.6|160655.6|160737.7|160647.7|35
1652175640000|2022-05-10 09:40:40|160739.2|160649.2|160753.1|160663.1|160757.7|160667.7|160738.9|160648.9|25
1652175650000|2022-05-10 09:40:50|160749.6|160659.6|160727.4|160637.4|160750.7|160660.7|160727.4|160637.4|31
1652175660000|2022-05-10 09:41:00|160727.8|160637.8|160730.2|160640.2|160734.2|160644.2|160723.4|160633.4|31
1652175670000|2022-05-10 09:41:10|160732.7|160642.7|160738.2|160648.2|160742.1|160652.1|160731.6|160641.6|25
1652175680000|2022-05-10 09:41:20|160739|160649|160761.7|160671.7|160769.8|160679.8|160733.2|160643.2|34
1652175690000|2022-05-10 09:41:30|160761.8|160671.8|160762.9|160672.9|160766.8|160676.8|160758|160668|31
1652175700000|2022-05-10 09:41:40|160760.4|160670.4|160808.4|160718.4|160811.1|160721.1|160760.4|160670.4|39
1652175710000|2022-05-10 09:41:50|160809.6|160719.6|160797|160707|160809.6|160719.6|160795.9|160705.9|25
1652175720000|2022-05-10 09:42:00|160796.4|160706.4|160770.1|160680.1|160797.4|160707.4|160767.2|160677.2|29
1652175730000|2022-05-10 09:42:10|160769.8|160679.8|160797.9|160707.9|160800.2|160710.2|160768.9|160678.9|26
1652175740000|2022-05-10 09:42:20|160799.3|160709.3|160785.6|160695.6|160799.3|160709.3|160785.6|160695.6|28
1652175750000|2022-05-10 09:42:30|160787|160697|160784.2|160694.2|160788|160698|160784.2|160694.2|18
1652175760000|2022-05-10 09:42:40|160783.2|160693.2|160750|160660|160785.4|160695.4|160748|160658|27
1652175770000|2022-05-10 09:42:50|160750.3|160660.3|160745.7|160655.7|160750.3|160660.3|160740.9|160650.9|19
1652175780000|2022-05-10 09:43:00|160746|160656|160749.2|160659.2|160749.2|160659.2|160733.3|160643.3|31
1652175790000|2022-05-10 09:43:10|160749|160659|160750.7|160660.7|160756.4|160666.4|160745.2|160655.2|24
1652175800000|2022-05-10 09:43:20|160748.1|160658.1|160769.4|160679.4|160769.4|160679.4|160748.1|160658.1|24
1652175810000|2022-05-10 09:43:30|160767.1|160677.1|160780.2|160690.2|160783.3|160693.3|160765.7|160675.7|29
1652175820000|2022-05-10 09:43:40|160778.5|160688.5|160779|160689|160780.8|160690.8|160772.9|160682.9|25
1652175830000|2022-05-10 09:43:50|160779.9|160689.9|160781|160691|160785.3|160695.3|160778|160688|29
1652175840000|2022-05-10 09:44:00|160778|160688|160779.3|160689.3|160783.5|160693.5|160778|160688|26
1652175850000|2022-05-10 09:44:10|160779|160689|160787.6|160697.6|160787.6|160697.6|160777.3|160687.3|26
1652175860000|2022-05-10 09:44:20|160790|160700|160856|160766|160856|160766|160783.3|160693.3|38
1652175870000|2022-05-10 09:44:30|160856.1|160766.1|160856.9|160766.9|160860.3|160770.3|160852.5|160762.5|19
1652175880000|2022-05-10 09:44:40|160856.6|160766.6|160830|160740|160856.6|160766.6|160815.3|160725.3|34
1652175890000|2022-05-10 09:44:50|160831.3|160741.3|160856.6|160766.6|160857.6|160767.6|160830.5|160740.5|34
1652175900000|2022-05-10 09:45:00|160852.9|160762.9|160848.7|160758.7|160853.3|160763.3|160847.3|160757.3|36
1652175910000|2022-05-10 09:45:10|160851.1|160761.1|160858.1|160768.1|160858.2|160768.2|160849.1|160759.1|31
1652175920000|2022-05-10 09:45:20|160857.6|160767.6|160843.5|160753.5|160858.3|160768.3|160841.9|160751.9|26
1652175930000|2022-05-10 09:45:30|160844|160754|160842.4|160752.4|160844.1|160754.1|160841.7|160751.7|28
1652175940000|2022-05-10 09:45:40|160843.3|160753.3|160842.4|160752.4|160843.7|160753.7|160840.7|160750.7|25
1652175950000|2022-05-10 09:45:50|160842.6|160752.6|160844.4|160754.4|160847.7|160757.7|160842.6|160752.6|19
1652175960000|2022-05-10 09:46:00|160844.6|160754.6|160803.3|160713.3|160846.7|160756.7|160799.6|160709.6|30
1652175970000|2022-05-10 09:46:10|160806.3|160716.3|160789.2|160699.2|160806.3|160716.3|160789.2|160699.2|31
1652175980000|2022-05-10 09:46:20|160790.3|160700.3|160822.5|160732.5|160826.1|160736.1|160788.8|160698.8|35
1652175990000|2022-05-10 09:46:30|160820.9|160730.9|160791.4|160701.4|160826.1|160736.1|160791.4|160701.4|31
1652176000000|2022-05-10 09:46:40|160790.7|160700.7|160789.1|160699.1|160792.3|160702.3|160786.7|160696.7|37
1652176010000|2022-05-10 09:46:50|160789|160699|160782.7|160692.7|160833.5|160743.5|160782.7|160692.7|34
1652176020000|2022-05-10 09:47:00|160782.3|160692.3|160797|160707|160797|160707|160781.8|160691.8|33
1652176030000|2022-05-10 09:47:10|160797.2|160707.2|160795.7|160705.7|160797.4|160707.4|160789|160699|23
1652176040000|2022-05-10 09:47:20|160796|160706|160790.1|160700.1|160804.3|160714.3|160788.1|160698.1|27
1652176050000|2022-05-10 09:47:30|160784.3|160694.3|160779.3|160689.3|160784.3|160694.3|160775.1|160685.1|31
1652176060000|2022-05-10 09:47:40|160779.9|160689.9|160776.9|160686.9|160779.9|160689.9|160776.7|160686.7|21
1652176070000|2022-05-10 09:47:50|160777|160687|160774.8|160684.8|160777.4|160687.4|160774.7|160684.7|20
1652176080000|2022-05-10 09:48:00|160776|160686|160778.4|160688.4|160782.7|160692.7|160774.5|160684.5|27
1652176090000|2022-05-10 09:48:10|160778.7|160688.7|160776.8|160686.8|160779.9|160689.9|160776.3|160686.3|17
1652176100000|2022-05-10 09:48:20|160776.4|160686.4|160779.8|160689.8|160780.3|160690.3|160776.2|160686.2|14
1652176110000|2022-05-10 09:48:30|160780.1|160690.1|160789.6|160699.6|160814.3|160724.3|160777.5|160687.5|31
1652176120000|2022-05-10 09:48:40|160788.8|160698.8|160802.8|160712.8|160803.9|160713.9|160787.3|160697.3|29
1652176130000|2022-05-10 09:48:50|160802.7|160712.7|160805.4|160715.4|160805.4|160715.4|160795.2|160705.2|27
1652176140000|2022-05-10 09:49:00|160806.8|160716.8|160802.2|160712.2|160852.2|160734.3|160800.6|160710.6|29
1652176150000|2022-05-10 09:49:10|160802.3|160712.3|160804.5|160714.5|160809.5|160719.5|160800.9|160710.9|19
1652176160000|2022-05-10 09:49:20|160803.6|160713.6|160792.6|160702.6|160803.6|160713.6|160783.5|160693.5|35
1652176170000|2022-05-10 09:49:30|160792.8|160702.8|160789.9|160699.9|160796.5|160706.5|160789.9|160699.9|28
1652176180000|2022-05-10 09:49:40|160793.8|160703.8|160814.8|160724.8|160819.9|160729.9|160792|160702|25
1652176190000|2022-05-10 09:49:50|160817|160727|160811.5|160721.5|160820.4|160730.4|160806.3|160716.3|30
1652176200000|2022-05-10 09:50:00|160809.5|160719.5|160813.9|160723.9|160823.9|160733.9|160794.6|160704.6|33
1652176210000|2022-05-10 09:50:10|160818.5|160728.5|160857|160767|160860.2|160770.2|160815.8|160725.8|38
1652176220000|2022-05-10 09:50:20|160856.4|160766.4|160854.4|160764.4|160857.5|160767.5|160853.3|160763.3|31
1652176230000|2022-05-10 09:50:30|160852.7|160762.7|160851.2|160761.2|160856|160766|160846.4|160756.4|33
1652176240000|2022-05-10 09:50:40|160849.9|160759.9|160852.8|160762.8|160855.3|160765.3|160849.8|160759.8|29
1652176250000|2022-05-10 09:50:50|160853.4|160763.4|160869.3|160779.3|160872.3|160782.3|160849|160759|33
1652176260000|2022-05-10 09:51:00|160870.5|160780.5|160868.6|160778.6|160871.3|160781.3|160868|160778|35
1652176270000|2022-05-10 09:51:10|160869.2|160779.2|160865.8|160775.8|160871.1|160781.1|160865.3|160775.3|30
1652176280000|2022-05-10 09:51:20|160866.3|160776.3|160828.6|160738.6|160869.5|160779.5|160828.6|160738.6|29
1652176290000|2022-05-10 09:51:30|160835.3|160745.3|160845.4|160755.4|160849.3|160759.3|160835.3|160745.3|30
1652176300000|2022-05-10 09:51:40|160847.1|160757.1|160860.9|160770.9|160864.8|160774.8|160845.6|160755.6|34
1652176310000|2022-05-10 09:51:50|160860.3|160770.3|160852|160762|160860.3|160770.3|160850.6|160760.6|34
1652176320000|2022-05-10 09:52:00|160851.4|160761.4|160862.5|160772.5|160866.1|160776.1|160851.4|160761.4|36
1652176330000|2022-05-10 09:52:10|160864.1|160774.1|160870|160780|160875.9|160785.9|160863.5|160773.5|36
1652176340000|2022-05-10 09:52:20|160870.2|160780.2|160871.6|160781.6|160875.7|160785.7|160869.2|160779.2|38
1652176350000|2022-05-10 09:52:30|160871.7|160781.7|160866.7|160776.7|160872|160782|160866.7|160776.7|24
1652176360000|2022-05-10 09:52:40|160864.5|160774.5|160866.6|160776.6|160869.9|160779.9|160862.1|160772.1|33
1652176370000|2022-05-10 09:52:50|160866.8|160776.8|160947.7|160857.7|160953.2|160863.2|160866.8|160776.8|34
1652176380000|2022-05-10 09:53:00|160948|160858|161024.8|160934.8|161025.6|160935.6|160944.9|160854.9|37
1652176390000|2022-05-10 09:53:10|161019.5|160929.5|161071.1|160981.1|161072.8|160982.8|161019.5|160929.5|39
1652176400000|2022-05-10 09:53:20|161068.8|160978.8|161071.7|160981.7|161075.2|160985.2|161066.1|160976.1|37
1652176410000|2022-05-10 09:53:30|161072.4|160982.4|161071.6|160981.6|161090.5|161000.5|161069.4|160979.4|36
1652176420000|2022-05-10 09:53:40|161071.8|160981.8|161072.8|160982.8|161082.1|160992.1|161070.4|160980.4|34
1652176430000|2022-05-10 09:53:50|161072.2|160982.2|161084.9|160994.9|161087.4|160997.4|161072.1|160982.1|29
1652176440000|2022-05-10 09:54:00|161083.4|160993.4|161091.9|161001.9|161093.8|161003.8|161069.4|160979.4|34
1652176450000|2022-05-10 09:54:10|161092|161002|161090.9|161000.9|161105.2|161015.2|161088.8|160998.8|28
1652176460000|2022-05-10 09:54:20|161093.2|161003.2|161070.8|160980.8|161093.2|161003.2|161070.8|160980.8|35
1652176470000|2022-05-10 09:54:30|161053.4|160963.4|161087.6|160997.6|161091.9|161001.9|161053|160963|38
1652176480000|2022-05-10 09:54:40|161087.9|160997.9|161084.9|160994.9|161089.3|160999.3|161082.2|160992.2|32
1652176490000|2022-05-10 09:54:50|161084.8|160994.8|161093.5|161003.5|161098.2|161008.2|161084.8|160994.8|31
1652176500000|2022-05-10 09:55:00|161095.2|161005.2|161118.1|161028.1|161123.6|161033.6|161091.3|161001.3|25
1652176510000|2022-05-10 09:55:10|161118|161028|161115.2|161025.2|161119.1|161029.1|161099.4|161009.4|39
1652176520000|2022-05-10 09:55:20|161116.6|161026.6|161089.1|160999.1|161117.2|161027.2|161082.7|160992.7|32
1652176530000|2022-05-10 09:55:30|161087.6|160997.6|161108.4|161018.4|161111|161021|161085.4|160995.4|34
1652176540000|2022-05-10 09:55:40|161110.7|161020.7|161133.2|161043.2|161139.1|161049.1|161107.6|161017.6|32
1652176550000|2022-05-10 09:55:50|161134.7|161044.7|161123.9|161033.9|161136.5|161046.5|161123.8|161033.8|27
1652176560000|2022-05-10 09:56:00|161126.3|161036.3|161126.4|161036.4|161127.3|161037.3|161110.1|161020.1|28
1652176570000|2022-05-10 09:56:10|161138.4|161048.4|161139.4|161049.4|161144.9|161054.9|161121|161031|37
1652176580000|2022-05-10 09:56:20|161144.3|161054.3|161137|161047|161144.6|161054.6|161131.3|161041.3|36
1652176590000|2022-05-10 09:56:30|161136.9|161046.9|161140.9|161050.9|161145.1|161055.1|161134.2|161044.2|30
1652176600000|2022-05-10 09:56:40|161144|161054|161127.2|161037.2|161144.1|161054.1|161127.2|161037.2|30
1652176610000|2022-05-10 09:56:50|161129.4|161039.4|161114.4|161024.4|161129.6|161039.6|161114.4|161024.4|38
1652176620000|2022-05-10 09:57:00|161113.1|161023.1|161116.1|161026.1|161117.4|161027.4|161108|161018|36
1652176630000|2022-05-10 09:57:10|161117.2|161027.2|161141.4|161051.4|161142.8|161052.8|161117.2|161027.2|32
1652176640000|2022-05-10 09:57:20|161140.7|161050.7|161132.7|161042.7|161140.7|161050.7|161130.7|161040.7|32
1652176650000|2022-05-10 09:57:30|161131.8|161041.8|161135.9|161045.9|161136.1|161046.1|161131.3|161041.3|27
1652176660000|2022-05-10 09:57:40|161135|161045|161132.9|161042.9|161135|161045|161132.4|161042.4|32
1652176670000|2022-05-10 09:57:50|161133.1|161043.1|161139.8|161049.8|161139.8|161049.8|161130.6|161040.6|29
1652176680000|2022-05-10 09:58:00|161138.8|161048.8|161138.2|161048.2|161141.6|161051.6|161134.3|161044.3|28
1652176690000|2022-05-10 09:58:10|161141.5|161051.5|161138.7|161048.7|161146.7|161056.7|161134.5|161044.5|32
1652176700000|2022-05-10 09:58:20|161146.7|161056.7|161152.6|161062.6|161153.2|161063.2|161146.1|161056.1|32
1652176710000|2022-05-10 09:58:30|161153.1|161063.1|161147.1|161057.1|161153.1|161063.1|161126.1|161036.1|36
1652176720000|2022-05-10 09:58:40|161150.6|161060.6|161149.1|161059.1|161153.5|161063.5|161148.2|161058.2|22
1652176730000|2022-05-10 09:58:50|161150.2|161060.2|161156.4|161066.4|161158.8|161068.8|161150.2|161060.2|29
1652176740000|2022-05-10 09:59:00|161157|161067|161158.2|161068.2|161158.8|161068.8|161155.2|161065.2|21
1652176750000|2022-05-10 09:59:10|161157.7|161067.7|161189.1|161099.1|161193.3|161103.3|161157.7|161067.7|30
1652176760000|2022-05-10 09:59:20|161188.5|161098.5|161194.3|161104.3|161194.3|161104.3|161188.5|161098.5|34
1652176770000|2022-05-10 09:59:30|161194.9|161104.9|161194|161104|161201.7|161111.7|161188.2|161098.2|38
1652176780000|2022-05-10 09:59:40|161191.6|161101.6|161224.8|161134.8|161224.8|161134.8|161188.1|161098.1|35
1652176790000|2022-05-10 09:59:50|161222.9|161132.9|161209.9|161119.9|161227|161137|161209.9|161119.9|35
1652176800000|2022-05-10 10:00:00|161211|161121|161200.7|161110.7|161211|161121|161199.3|161109.3|29
1652176810000|2022-05-10 10:00:10|161198.5|161108.5|161270|161180|161282.1|161192.1|161195.9|161105.9|38
1652176820000|2022-05-10 10:00:20|161272.5|161182.5|161265.8|161175.8|161278.1|161188.1|161262|161172|36
1652176830000|2022-05-10 10:00:30|161266.3|161176.3|161271.4|161181.4|161273.9|161183.9|161264.5|161174.5|35
1652176840000|2022-05-10 10:00:40|161270.9|161180.9|161255.5|161165.5|161270.9|161180.9|161255.5|161165.5|32
1652176850000|2022-05-10 10:00:50|161255|161165|161268.7|161178.7|161268.7|161178.7|161249.4|161159.4|37
1652176860000|2022-05-10 10:01:00|161269.2|161179.2|161203|161113|161269.2|161179.2|161197.8|161107.8|38
1652176870000|2022-05-10 10:01:10|161201.3|161111.3|161208.5|161118.5|161209.9|161119.9|161198.9|161108.9|30
1652176880000|2022-05-10 10:01:20|161210.3|161120.3|161220.4|161130.4|161220.4|161130.4|161208.9|161118.9|24
1652176890000|2022-05-10 10:01:30|161222.2|161132.2|161252.6|161162.6|161255.5|161165.5|161222.2|161132.2|33
1652176900000|2022-05-10 10:01:40|161253.2|161163.2|161247.8|161157.8|161253.8|161163.8|161247.7|161157.7|25
1652176910000|2022-05-10 10:01:50|161246.7|161156.7|161255.5|161165.5|161262.1|161172.1|161246|161156|33
1652176920000|2022-05-10 10:02:00|161253.4|161163.4|161256.4|161166.4|161258.3|161168.3|161252.9|161162.9|28
1652176930000|2022-05-10 10:02:10|161256.9|161166.9|161270.4|161180.4|161270.4|161180.4|161256.5|161166.5|31
1652176940000|2022-05-10 10:02:20|161270.9|161180.9|161270.8|161180.8|161278.6|161188.6|161270.5|161180.5|28
1652176950000|2022-05-10 10:02:30|161272.8|161182.8|161256.4|161166.4|161273.3|161183.3|161255.6|161165.6|28
1652176960000|2022-05-10 10:02:40|161257|161167|161246.7|161156.7|161259.5|161169.5|161245.6|161155.6|34
1652176970000|2022-05-10 10:02:50|161247.6|161157.6|161246.6|161156.6|161248.7|161158.7|161243.8|161153.8|33
1652176980000|2022-05-10 10:03:00|161245.8|161155.8|161267.3|161177.3|161268.8|161178.8|161245.6|161155.6|27
1652176990000|2022-05-10 10:03:10|161267.8|161177.8|161263.7|161173.7|161270.5|161180.5|161263.6|161173.6|20
1652177000000|2022-05-10 10:03:20|161264.8|161174.8|161274.7|161184.7|161275.8|161185.8|161263.5|161173.5|26
1652177010000|2022-05-10 10:03:30|161274.6|161184.6|161296.4|161206.4|161296.4|161206.4|161268|161178|32
1652177020000|2022-05-10 10:03:40|161300|161210|161294.9|161204.9|161301.1|161211.1|161291.2|161201.2|35
1652177030000|2022-05-10 10:03:50|161295.3|161205.3|161287|161197|161296.9|161206.9|161285.2|161195.2|32
1652177040000|2022-05-10 10:04:00|161288.5|161198.5|161297.6|161207.6|161306.8|161216.8|161284.1|161194.1|36
1652177050000|2022-05-10 10:04:10|161298.6|161208.6|161297.6|161207.6|161301.9|161211.9|161297.1|161207.1|36
1652177060000|2022-05-10 10:04:20|161296.6|161206.6|161302|161212|161303.6|161213.6|161291.7|161201.7|32
1652177070000|2022-05-10 10:04:30|161302.1|161212.1|161289.8|161199.8|161302.1|161212.1|161286.2|161196.2|30
1652177080000|2022-05-10 10:04:40|161290|161200|161268.5|161178.5|161291.7|161201.7|161266.5|161176.5|30
1652177090000|2022-05-10 10:04:50|161278|161188|161281.7|161191.7|161287.5|161197.5|161278|161188|34
1652177100000|2022-05-10 10:05:00|161280.1|161190.1|161267.1|161177.1|161281.5|161191.5|161264.9|161174.9|37
1652177110000|2022-05-10 10:05:10|161267.4|161177.4|161195.7|161105.7|161268.1|161178.1|161191.1|161101.1|33
1652177120000|2022-05-10 10:05:20|161197.5|161107.5|161193.3|161103.3|161197.5|161107.5|161190.9|161100.9|33
1652177130000|2022-05-10 10:05:30|161193.8|161103.8|161190|161100|161194.1|161104.1|161189|161099|27
1652177140000|2022-05-10 10:05:40|161189.9|161099.9|161188.3|161098.3|161190.8|161100.8|161179.7|161089.7|31
1652177150000|2022-05-10 10:05:50|161187.6|161097.6|161216.8|161126.8|161216.8|161126.8|161176.7|161086.7|38
1652177160000|2022-05-10 10:06:00|161216.7|161126.7|161216.7|161126.7|161235.1|161145.1|161211.3|161121.3|31
1652177170000|2022-05-10 10:06:10|161216.2|161126.2|161236.9|161146.9|161236.9|161146.9|161216.2|161126.2|33
1652177180000|2022-05-10 10:06:20|161237|161147|161224.3|161134.3|161240.2|161150.2|161211.7|161121.7|20
1652177190000|2022-05-10 10:06:30|161224.5|161134.5|161214.1|161124.1|161224.5|161134.5|161214.1|161124.1|24
1652177200000|2022-05-10 10:06:40|161213.7|161123.7|161216.1|161126.1|161216.8|161126.8|161208.8|161118.8|31
1652177210000|2022-05-10 10:06:50|161218.7|161128.7|161206.8|161116.8|161218.7|161128.7|161206.6|161116.6|27
1652177220000|2022-05-10 10:07:00|161206.9|161116.9|161226.3|161136.3|161226.3|161136.3|161205.3|161115.3|32
1652177230000|2022-05-10 10:07:10|161223.6|161133.6|161223.8|161133.8|161229.2|161139.2|161223.3|161133.3|27
1652177240000|2022-05-10 10:07:20|161225.4|161135.4|161223.5|161133.5|161226.8|161136.8|161223.5|161133.5|25
1652177250000|2022-05-10 10:07:30|161225.1|161135.1|161213.5|161123.5|161229|161139|161213.5|161123.5|15
1652177260000|2022-05-10 10:07:40|161208.3|161118.3|161210.2|161120.2|161213.1|161123.1|161205.4|161115.4|33
1652177270000|2022-05-10 10:07:50|161209.7|161119.7|161212.9|161122.9|161213.3|161123.3|161209|161119|29
1652177280000|2022-05-10 10:08:00|161212.5|161122.5|161217.4|161127.4|161217.4|161127.4|161212.2|161122.2|15
1652177290000|2022-05-10 10:08:10|161216.4|161126.4|161195.3|161105.3|161216.9|161126.9|161184.9|161094.9|33
1652177300000|2022-05-10 10:08:20|161196.1|161106.1|161209.2|161119.2|161209.4|161119.4|161193.1|161103.1|33
1652177310000|2022-05-10 10:08:30|161208.5|161118.5|161205|161115|161209.4|161119.4|161203.5|161113.5|21
1652177320000|2022-05-10 10:08:40|161207|161117|161203.5|161113.5|161207|161117|161203.4|161113.4|18
1652177330000|2022-05-10 10:08:50|161205.8|161115.8|161240.8|161150.8|161241.7|161151.7|161202.4|161112.4|35
1652177340000|2022-05-10 10:09:00|161242.1|161152.1|161258.4|161168.4|161268.4|161178.4|161240.4|161150.4|40
1652177350000|2022-05-10 10:09:10|161257.5|161167.5|161267.4|161177.4|161267.5|161177.5|161257.2|161167.2|25
1652177360000|2022-05-10 10:09:20|161268.7|161178.7|161255.8|161165.8|161269|161179|161254.2|161164.2|24
1652177370000|2022-05-10 10:09:30|161261.9|161171.9|161265.7|161175.7|161271.3|161181.3|161261.9|161171.9|21
1652177380000|2022-05-10 10:09:40|161257.6|161167.6|161233.7|161143.7|161261.6|161171.6|161227.9|161137.9|32
1652177390000|2022-05-10 10:09:50|161236.1|161146.1|161281.2|161191.2|161285|161195|161234.4|161144.4|32
1652177400000|2022-05-10 10:10:00|161278.4|161188.4|161279.3|161189.3|161279.3|161189.3|161257.4|161167.4|34
1652177410000|2022-05-10 10:10:10|161272.3|161182.3|161279.1|161189.1|161281.1|161191.1|161272.3|161182.3|29
1652177420000|2022-05-10 10:10:20|161279.3|161189.3|161280.6|161190.6|161283.2|161193.2|161276.9|161186.9|27
1652177430000|2022-05-10 10:10:30|161279.9|161189.9|161284.3|161194.3|161284.3|161194.3|161278.8|161188.8|19
1652177440000|2022-05-10 10:10:40|161286.8|161196.8|161235.9|161145.9|161287.5|161197.5|161235.9|161145.9|27
1652177450000|2022-05-10 10:10:50|161238.9|161148.9|161257.1|161167.1|161257.1|161167.1|161234.3|161144.3|31
1652177460000|2022-05-10 10:11:00|161263.5|161173.5|161268.7|161178.7|161270.6|161180.6|161263.5|161173.5|33
1652177470000|2022-05-10 10:11:10|161270.9|161180.9|161283.5|161193.5|161286.5|161196.5|161270.9|161180.9|35
1652177480000|2022-05-10 10:11:20|161287.1|161197.1|161288.6|161198.6|161290.2|161200.2|161283|161193|28
1652177490000|2022-05-10 10:11:30|161289.9|161199.9|161287.1|161197.1|161290.4|161200.4|161286.8|161196.8|32
1652177500000|2022-05-10 10:11:40|161286.6|161196.6|161286.8|161196.8|161293.2|161203.2|161276.9|161186.9|24
1652177510000|2022-05-10 10:11:50|161286.7|161196.7|161288.1|161198.1|161304.6|161214.6|161283.5|161193.5|32
1652177520000|2022-05-10 10:12:00|161288.8|161198.8|161280.5|161190.5|161290.4|161200.4|161266.3|161176.3|30
1652177530000|2022-05-10 10:12:10|161277|161187|161277.2|161187.2|161285.3|161195.3|161277|161187|34
1652177540000|2022-05-10 10:12:20|161281.6|161191.6|161284|161194|161288.7|161198.7|161280.5|161190.5|35
1652177550000|2022-05-10 10:12:30|161282.3|161192.3|161289.5|161199.5|161296.3|161206.3|161280|161190|33
1652177560000|2022-05-10 10:12:40|161288.1|161198.1|161285.9|161195.9|161288.1|161198.1|161275|161185|31
1652177570000|2022-05-10 10:12:50|161282|161192|161298|161208|161298|161208|161268.6|161178.6|35
1652177580000|2022-05-10 10:13:00|161296.7|161206.7|161287.5|161197.5|161309.8|161219.8|161283.4|161193.4|32
1652177590000|2022-05-10 10:13:10|161288.7|161198.7|161263.3|161173.3|161291.3|161201.3|161254.3|161164.3|35
1652177600000|2022-05-10 10:13:20|161258.4|161168.4|161258.8|161168.8|161268.5|161178.5|161251.6|161161.6|39
1652177610000|2022-05-10 10:13:30|161263.4|161173.4|161277.2|161187.2|161280.3|161190.3|161263.4|161173.4|36
1652177620000|2022-05-10 10:13:40|161274.1|161184.1|161278.9|161188.9|161281.7|161191.7|161273.3|161183.3|27
1652177630000|2022-05-10 10:13:50|161279.2|161189.2|161283.1|161193.1|161283.2|161193.2|161277.3|161187.3|27
1652177640000|2022-05-10 10:14:00|161283.4|161193.4|161284.5|161194.5|161296.1|161206.1|161279.5|161189.5|36
1652177650000|2022-05-10 10:14:10|161282.7|161192.7|161280|161190|161289.3|161199.3|161280|161190|33
1652177660000|2022-05-10 10:14:20|161284.5|161194.5|161307|161217|161314.9|161224.9|161277|161187|33
1652177670000|2022-05-10 10:14:30|161305.6|161215.6|161307.6|161217.6|161309.7|161219.7|161304.2|161214.2|14
1652177680000|2022-05-10 10:14:40|161307.1|161217.1|161302.8|161212.8|161307.7|161217.7|161288.1|161198.1|27
1652177690000|2022-05-10 10:14:50|161304.1|161214.1|161292.2|161202.2|161312.3|161222.3|161291.2|161201.2|33
1652177700000|2022-05-10 10:15:00|161293.8|161203.8|161295.6|161205.6|161298.8|161208.8|161286.3|161196.3|26
1652177710000|2022-05-10 10:15:10|161295.7|161205.7|161295.3|161205.3|161306.6|161216.6|161295|161205|26
1652177720000|2022-05-10 10:15:20|161297.5|161207.5|161293.8|161203.8|161298|161208|161292.8|161202.8|16
1652177730000|2022-05-10 10:15:30|161292.4|161202.4|161293.2|161203.2|161297.3|161207.3|161289.7|161199.7|15
1652177740000|2022-05-10 10:15:40|161292.8|161202.8|161279.8|161189.8|161296.5|161206.5|161279.8|161189.8|22
1652177750000|2022-05-10 10:15:50|161292.9|161202.9|161304.3|161214.3|161306.9|161216.9|161289.9|161199.9|32
1652177760000|2022-05-10 10:16:00|161302.7|161212.7|161300.2|161210.2|161304.9|161214.9|161299.3|161209.3|25
1652177770000|2022-05-10 10:16:10|161297.7|161207.7|161322|161232|161323.9|161233.9|161295.7|161205.7|30
1652177780000|2022-05-10 10:16:20|161320.2|161230.2|161322.3|161232.3|161324.6|161234.6|161319.1|161229.1|31
1652177790000|2022-05-10 10:16:30|161323.3|161233.3|161355.1|161265.1|161366|161276|161313.6|161223.6|31
1652177800000|2022-05-10 10:16:40|161355.2|161265.2|161353.6|161263.6|161357.8|161267.8|161351.2|161261.2|28
1652177810000|2022-05-10 10:16:50|161353.2|161263.2|161407.3|161317.3|161417|161327|161353.2|161263.2|27
1652177820000|2022-05-10 10:17:00|161404.7|161314.7|161409|161319|161410.3|161320.3|161403.3|161313.3|22
1652177830000|2022-05-10 10:17:10|161409.6|161319.6|161400.8|161310.8|161409.8|161319.8|161390.2|161300.2|27
1652177840000|2022-05-10 10:17:20|161401.7|161311.7|161393|161303|161414.8|161319.6|161385.2|161284.2|34
1652177850000|2022-05-10 10:17:30|161388.3|161298.3|161388.9|161298.9|161409.9|161302.8|161386|161275.2|37
1652177860000|2022-05-10 10:17:40|161392.3|161302.3|161405|161315|161408.3|161318.3|161385|161295|30
1652177870000|2022-05-10 10:17:50|161405.6|161315.6|161412.1|161322.1|161412.5|161322.5|161403.9|161313.9|29
1652177880000|2022-05-10 10:18:00|161411.7|161321.7|161422.3|161332.3|161423.6|161333.6|161410.5|161320.5|31
1652177890000|2022-05-10 10:18:10|161423.4|161333.4|161445.8|161355.8|161476.2|161376.7|161423.4|161333.4|33
1652177900000|2022-05-10 10:18:20|161444.1|161354.1|161462.5|161372.5|161462.5|161372.5|161444.1|161354.1|31
1652177910000|2022-05-10 10:18:30|161462.3|161372.3|161441.2|161351.2|161463.4|161373.4|161441.2|161351.2|33
1652177920000|2022-05-10 10:18:40|161443.1|161353.1|161447.2|161357.2|161463.7|161373.7|161441.6|161351.6|40
1652177930000|2022-05-10 10:18:50|161448.2|161358.2|161432.2|161342.2|161449.8|161359.8|161426|161336|33
1652177940000|2022-05-10 10:19:00|161429.5|161339.5|161387.9|161297.9|161433.1|161343.1|161381.3|161291.3|35
1652177950000|2022-05-10 10:19:10|161386.9|161296.9|161318.7|161228.7|161387.2|161297.2|161318.7|161228.7|35
1652177960000|2022-05-10 10:19:20|161320.7|161230.7|161333|161243|161334.1|161244.1|161317.7|161227.7|38
1652177970000|2022-05-10 10:19:30|161332.6|161242.6|161322.3|161232.3|161332.7|161242.7|161320.7|161230.7|33
1652177980000|2022-05-10 10:19:40|161322.8|161232.8|161333.3|161243.3|161334.4|161244.4|161320|161230|26
1652177990000|2022-05-10 10:19:50|161330.8|161240.8|161331|161241|161343.1|161253.1|161330.8|161240.8|23
1652178000000|2022-05-10 10:20:00|161329.5|161239.5|161291.6|161201.6|161331.9|161241.9|161289.2|161199.2|33
1652178010000|2022-05-10 10:20:10|161293.7|161203.7|161301.9|161211.9|161314.8|161224.8|161288.9|161198.9|35
1652178020000|2022-05-10 10:20:20|161304|161214|161310.1|161220.1|161310.6|161220.6|161299.3|161209.3|25
1652178030000|2022-05-10 10:20:30|161303.1|161213.1|161308.3|161218.3|161310.5|161220.5|161300.9|161210.9|28
1652178040000|2022-05-10 10:20:40|161308.4|161218.4|161312|161222|161340.7|161230.5|161305.1|161209.3|30
1652178050000|2022-05-10 10:20:50|161314.8|161224.8|161318.3|161228.3|161319.4|161229.4|161314.5|161224.5|28
1652178060000|2022-05-10 10:21:00|161318.4|161228.4|161332.9|161242.9|161365.6|161275.6|161318.4|161228.4|30
1652178070000|2022-05-10 10:21:10|161320.5|161230.5|161301.6|161211.6|161322|161232|161292.4|161202.4|36
1652178080000|2022-05-10 10:21:20|161299.3|161209.3|161292|161202|161311.6|161221.6|161290.8|161200.8|34
1652178090000|2022-05-10 10:21:30|161293.4|161203.4|161306.1|161216.1|161311|161221|161293.4|161203.4|30
1652178100000|2022-05-10 10:21:40|161307.3|161217.3|161318.8|161228.8|161321.8|161231.8|161307.3|161217.3|25
1652178110000|2022-05-10 10:21:50|161318.1|161228.1|161318.3|161228.3|161320|161230|161306.2|161216.2|28
1652178120000|2022-05-10 10:22:00|161318.4|161228.4|161330.1|161240.1|161330.1|161240.1|161316.2|161226.2|28
1652178130000|2022-05-10 10:22:10|161329.5|161239.5|161319.4|161229.4|161329.5|161239.5|161318|161228|30
1652178140000|2022-05-10 10:22:20|161320.7|161230.7|161318.7|161228.7|161330.7|161240.7|161318.7|161228.7|31
1652178150000|2022-05-10 10:22:30|161318.8|161228.8|161298.7|161208.7|161323.8|161233.8|161298.2|161208.2|32
1652178160000|2022-05-10 10:22:40|161305.3|161215.3|161327.4|161237.4|161330.8|161240.8|161303.9|161213.9|35
1652178170000|2022-05-10 10:22:50|161329.8|161239.8|161329.2|161239.2|161331|161241|161320.1|161230.1|31
1652178180000|2022-05-10 10:23:00|161328.4|161238.4|161331.3|161241.3|161332.3|161242.3|161324.6|161234.6|30
1652178190000|2022-05-10 10:23:10|161331.4|161241.4|161312.6|161222.6|161331.4|161241.4|161311.5|161221.5|24
1652178200000|2022-05-10 10:23:20|161312.4|161222.4|161317.2|161227.2|161317.5|161227.5|161310.2|161220.2|33
1652178210000|2022-05-10 10:23:30|161317.4|161227.4|161311.6|161221.6|161320.7|161230.7|161310.8|161220.8|26
1652178220000|2022-05-10 10:23:40|161312|161222|161303.3|161213.3|161315.2|161225.2|161302.8|161212.8|22
1652178230000|2022-05-10 10:23:50|161302.7|161212.7|161300.6|161210.6|161302.8|161212.8|161300.2|161210.2|21
1652178240000|2022-05-10 10:24:00|161299.7|161209.7|161303.3|161213.3|161309.9|161219.9|161299.2|161209.2|24
1652178250000|2022-05-10 10:24:10|161303.5|161213.5|161312.5|161222.5|161314.8|161224.8|161302.7|161212.7|22
1652178260000|2022-05-10 10:24:20|161312.4|161222.4|161305.3|161215.3|161314.4|161224.4|161304.4|161214.4|25
1652178270000|2022-05-10 10:24:30|161305.1|161215.1|161311.3|161221.3|161312.2|161222.2|161301.9|161211.9|19
1652178280000|2022-05-10 10:24:40|161309.6|161219.6|161304.3|161214.3|161311.6|161221.6|161303.1|161213.1|16
1652178290000|2022-05-10 10:24:50|161306.1|161216.1|161309.6|161219.6|161316.4|161226.4|161300|161210|29
1652178300000|2022-05-10 10:25:00|161309.2|161219.2|161306.6|161216.6|161311.6|161221.6|161300|161210|31
1652178310000|2022-05-10 10:25:10|161306.1|161216.1|161311|161221|161312.1|161222.1|161299.9|161209.9|19
1652178320000|2022-05-10 10:25:20|161309.7|161219.7|161303|161213|161310.7|161220.7|161302.6|161212.6|23
1652178330000|2022-05-10 10:25:30|161302.6|161212.6|161316.3|161226.3|161317.4|161227.4|161302.5|161212.5|28
1652178340000|2022-05-10 10:25:40|161317|161227|161316.9|161226.9|161322.2|161232.2|161299.8|161209.8|29
1652178350000|2022-05-10 10:25:50|161315.5|161225.5|161313|161223|161318.9|161228.9|161313|161223|26
1652178360000|2022-05-10 10:26:00|161313.2|161223.2|161316.6|161226.6|161317.3|161227.3|161311.2|161221.2|24
1652178370000|2022-05-10 10:26:10|161312.5|161222.5|161309.7|161219.7|161316.3|161226.3|161307.8|161217.8|23
1652178380000|2022-05-10 10:26:20|161311.9|161221.9|161307.7|161217.7|161314.3|161224.3|161306.2|161216.2|26
1652178390000|2022-05-10 10:26:30|161307.6|161217.6|161311.9|161221.9|161313.4|161223.4|161305.9|161215.9|23
1652178400000|2022-05-10 10:26:40|161312.3|161222.3|161303|161213|161312.9|161222.9|161303|161213|25
1652178410000|2022-05-10 10:26:50|161303.3|161213.3|161298.7|161208.7|161303.3|161213.3|161293.7|161203.7|23
1652178420000|2022-05-10 10:27:00|161298.9|161208.9|161304.1|161214.1|161306.1|161216.1|161295.5|161205.5|31
1652178430000|2022-05-10 10:27:10|161303.3|161213.3|161284|161194|161303.3|161213.3|161277.9|161187.9|35
1652178440000|2022-05-10 10:27:20|161283.4|161193.4|161288.2|161198.2|161289.5|161199.5|161283.4|161193.4|27
1652178450000|2022-05-10 10:27:30|161288.5|161198.5|161291.9|161201.9|161298.4|161208.4|161287.1|161197.1|21
1652178460000|2022-05-10 10:27:40|161290.3|161200.3|161286.5|161196.5|161293|161203|161284|161194|26
1652178470000|2022-05-10 10:27:50|161293.4|161203.4|161293.5|161203.5|161296.6|161206.6|161290.4|161200.4|25
1652178480000|2022-05-10 10:28:00|161295|161205|161319.4|161229.4|161322.6|161232.6|161293.2|161203.2|23
1652178490000|2022-05-10 10:28:10|161318.3|161228.3|161312|161222|161322.1|161232.1|161312|161222|26
1652178500000|2022-05-10 10:28:20|161311.9|161221.9|161304|161214|161313.2|161223.2|161299.3|161209.3|25
1652178510000|2022-05-10 10:28:30|161304.2|161214.2|161311.6|161221.6|161313.5|161223.5|161304.2|161214.2|26
1652178520000|2022-05-10 10:28:40|161310.9|161220.9|161306.2|161216.2|161314.6|161224.6|161303.4|161213.4|23
1652178530000|2022-05-10 10:28:50|161305.1|161215.1|161296.5|161206.5|161306.5|161216.5|161296.5|161206.5|26
1652178540000|2022-05-10 10:29:00|161297.7|161207.7|161302.5|161212.5|161309|161219|161294.8|161204.8|26
1652178550000|2022-05-10 10:29:10|161307|161217|161315.1|161225.1|161316.5|161226.5|161304.5|161214.5|26
1652178560000|2022-05-10 10:29:20|161316.5|161226.5|161313.9|161223.9|161320.9|161230.9|161311.5|161221.5|25
1652178570000|2022-05-10 10:29:30|161313|161223|161313.1|161223.1|161315.8|161225.8|161309.7|161219.7|22
1652178580000|2022-05-10 10:29:40|161313.2|161223.2|161316.5|161226.5|161316.8|161226.8|161310.7|161220.7|16
1652178590000|2022-05-10 10:29:50|161316.6|161226.6|161308.8|161218.8|161317.4|161227.4|161307.2|161217.2|17
1652178600000|2022-05-10 10:30:00|161308|161218|161305.6|161215.6|161317|161227|161303.1|161213.1|28
1652178610000|2022-05-10 10:30:10|161305.8|161215.8|161310.6|161220.6|161316.2|161226.2|161304.8|161214.8|18
1652178620000|2022-05-10 10:30:20|161311.6|161221.6|161305.2|161215.2|161323.4|161233.4|161300.7|161210.7|36
1652178630000|2022-05-10 10:30:30|161305.9|161215.9|161321.7|161231.7|161323.7|161233.7|161305.3|161215.3|23
1652178640000|2022-05-10 10:30:40|161320.1|161230.1|161317.8|161227.8|161321.1|161231.1|161317|161227|21
1652178650000|2022-05-10 10:30:50|161317.9|161227.9|161311.5|161221.5|161325.1|161235.1|161310.2|161220.2|23
1652178660000|2022-05-10 10:31:00|161310.8|161220.8|161314.3|161224.3|161319.4|161229.4|161309.6|161219.6|32
1652178670000|2022-05-10 10:31:10|161312.9|161222.9|161311|161221|161312.9|161222.9|161303|161213|19
1652178680000|2022-05-10 10:31:20|161310.4|161220.4|161312.1|161222.1|161315.5|161225.5|161295.9|161205.9|28
1652178690000|2022-05-10 10:31:30|161313.5|161223.5|161310.9|161220.9|161315.1|161225.1|161294.5|161204.5|34
1652178700000|2022-05-10 10:31:40|161309.7|161219.7|161307.1|161217.1|161311.2|161221.2|161298|161208|23
1652178710000|2022-05-10 10:31:50|161308.7|161218.7|161301.5|161211.5|161311.6|161221.6|161301.4|161211.4|26
1652178720000|2022-05-10 10:32:00|161302.6|161212.6|161313.5|161223.5|161315.4|161225.4|161302.6|161212.6|34
1652178730000|2022-05-10 10:32:10|161304.3|161214.3|161276.2|161186.2|161304.3|161214.3|161272.3|161182.3|27
1652178740000|2022-05-10 10:32:20|161257.5|161167.5|161248.1|161158.1|161259.8|161169.8|161245.3|161155.3|30
1652178750000|2022-05-10 10:32:30|161247.3|161157.3|161120|161030|161247.6|161157.6|161109.3|161005.2|33
1652178760000|2022-05-10 10:32:40|161119.1|161029.1|161094.6|161004.6|161137.2|161033.7|161094.5|161000.4|23
1652178770000|2022-05-10 10:32:50|161106|161016|161109.6|161019.6|161129.8|161019.7|161098.6|160998.2|19
1652178780000|2022-05-10 10:33:00|161109.5|161019.5|161147.6|161057.6|161167.9|161061.8|161105.6|161015.6|21
1652178790000|2022-05-10 10:33:10|161151.6|161061.6|161156.6|161066.6|161177.1|161066.6|161147.4|161043.1|19
1652178800000|2022-05-10 10:33:20|161156.1|161066.1|161148|161058|161160|161070|161147.7|161057.7|21
1652178810000|2022-05-10 10:33:30|161148.6|161058.6|161149.9|161059.9|161150.9|161060.9|161144.2|161054.2|25
1652178820000|2022-05-10 10:33:40|161148|161058|161146.5|161056.5|161148.2|161058.2|161144.4|161054.4|25
1652178830000|2022-05-10 10:33:50|161152.7|161062.7|161156.3|161066.3|161160.9|161070.9|161152.5|161062.5|27
1652178840000|2022-05-10 10:34:00|161157|161067|161152.4|161062.4|161163.9|161073.9|161151.5|161061.5|24
1652178850000|2022-05-10 10:34:10|161152.6|161062.6|161161.3|161071.3|161161.3|161071.3|161148.1|161058.1|26
1652178860000|2022-05-10 10:34:20|161160.3|161070.3|161156.1|161066.1|161163.3|161073.3|161145.2|161055.2|25
1652178870000|2022-05-10 10:34:30|161156.8|161066.8|161153.9|161063.9|161159.4|161069.4|161152.9|161062.9|33
1652178880000|2022-05-10 10:34:40|161153.8|161063.8|161159.7|161069.7|161163.3|161073.3|161150.2|161060.2|26
1652178890000|2022-05-10 10:34:50|161160|161070|161148.9|161058.9|161162.2|161072.2|161139.2|161049.2|31
1652178900000|2022-05-10 10:35:00|161150.3|161060.3|161161.7|161031.7|161163.7|161065.5|161143.3|161031.7|23
1652178910000|2022-05-10 10:35:10|161162.5|161032.5|161146.6|161056.6|161170.8|161056.6|161143.9|161022.8|18
1652178920000|2022-05-10 10:35:20|161146.7|161056.7|161150.3|161060.3|161176.1|161064.9|161143.7|161043|18
1652178930000|2022-05-10 10:35:30|161147.1|161057.1|161148.3|161058.3|161152.4|161062.4|161147.1|161057.1|12
1652178940000|2022-05-10 10:35:40|161146.4|161056.4|161132.2|161042.2|161154.5|161064.5|161126.7|161036.7|21
1652178950000|2022-05-10 10:35:50|161135.7|161045.7|161141.4|161051.4|161153.9|161063.9|161135.7|161045.7|13
1652178960000|2022-05-10 10:36:00|161142.5|161052.5|161140.1|161050.1|161163.7|161053.7|161132.1|161033.7|25
1652178970000|2022-05-10 10:36:10|161141|161051|161138.2|161048.2|161148.6|161058.6|161136|161046|23
1652178980000|2022-05-10 10:36:20|161137.8|161047.8|161137.8|161047.8|161139.4|161049.4|161136.3|161046.3|8
1652178990000|2022-05-10 10:36:30|161139.3|161049.3|161147.5|161057.5|161147.8|161057.8|161139.3|161049.3|10
1652179000000|2022-05-10 10:36:40|161146.9|161056.9|161154.9|161064.9|161154.9|161064.9|161143.8|161053.8|20
1652179010000|2022-05-10 10:36:50|161158.3|161068.3|161156.5|161066.5|161160.3|161070.3|161152|161062|27
1652179020000|2022-05-10 10:37:00|161156.1|161066.1|161166.3|161076.3|161183.9|161080|161155|161053.9|32
1652179030000|2022-05-10 10:37:10|161158.7|161068.7|161153.9|161063.9|161161|161071|161129.2|161039.2|31
1652179040000|2022-05-10 10:37:20|161154.6|161064.6|161148.2|161058.2|161154.6|161064.6|161144.7|161054.7|24
1652179050000|2022-05-10 10:37:30|161147.1|161057.1|161152|161062|161163.2|161073.2|161147.1|161057.1|21
1652179060000|2022-05-10 10:37:40|161152.1|161062.1|161165.5|161075.5|161166.6|161076.6|161152.1|161062.1|25
1652179070000|2022-05-10 10:37:50|161164.6|161074.6|161160.2|161070.2|161164.9|161074.9|161157.8|161067.8|22
1652179080000|2022-05-10 10:38:00|161159.4|161069.4|161161.6|161071.6|161161.6|161071.6|161155.4|161065.4|18
1652179090000|2022-05-10 10:38:10|161159.7|161069.7|161153.7|161063.7|161160.3|161070.3|161153.2|161063.2|14
1652179100000|2022-05-10 10:38:20|161154|161064|161148.4|161058.4|161155.8|161065.8|161143.4|161053.4|21
1652179110000|2022-05-10 10:38:30|161148.5|161058.5|161155.7|161065.7|161160.8|161070.8|161144.2|161054.2|13
1652179120000|2022-05-10 10:38:40|161155.8|161065.8|161153.5|161063.5|161158.9|161068.9|161152.2|161062.2|20
1652179130000|2022-05-10 10:38:50|161155.8|161065.8|161161.1|161071.1|161168.3|161078.3|161154|161064|14
1652179140000|2022-05-10 10:39:00|161161.4|161071.4|161158.5|161068.5|161168.6|161078.6|161157.5|161067.5|28
1652179150000|2022-05-10 10:39:10|161158.2|161068.2|161158.5|161068.5|161158.5|161068.5|161153.1|161063.1|21
1652179160000|2022-05-10 10:39:20|161159.3|161069.3|161165.7|161075.7|161165.7|161075.7|161158.5|161068.5|13
1652179170000|2022-05-10 10:39:30|161161.9|161071.9|161163.8|161073.8|161165.1|161075.1|161160|161070|15
1652179180000|2022-05-10 10:39:40|161164.3|161074.3|161164.8|161074.8|161164.8|161074.8|161162.7|161072.7|11
1652179190000|2022-05-10 10:39:50|161165.1|161075.1|161162.3|161072.3|161165.1|161075.1|161161.3|161071.3|15
1652179200000|2022-05-10 10:40:00|161162.9|161072.9|161163.1|161073.1|161167.9|161077.9|161160.1|161070.1|29
1652179210000|2022-05-10 10:40:10|161164.2|161074.2|161159.7|161069.7|161165.7|161075.7|161156.9|161066.9|26
1652179220000|2022-05-10 10:40:20|161157.3|161067.3|161099.4|161009.4|161157.3|161067.3|161093.9|161003.9|36
1652179230000|2022-05-10 10:40:30|161099|161009|161117.9|161027.9|161118.3|161028.3|161098.9|161008.9|30
1652179240000|2022-05-10 10:40:40|161116.7|161026.7|161109.3|161019.3|161121.3|161031.3|161109.3|161019.3|34
1652179250000|2022-05-10 10:40:50|161108.4|161018.4|161108.3|161018.3|161108.5|161018.5|161105.8|161015.8|27
1652179260000|2022-05-10 10:41:00|161107.7|161017.7|161086.5|160996.5|161107.7|161017.7|161083.6|160993.6|34
1652179270000|2022-05-10 10:41:10|161085.2|160995.2|161090.8|161000.8|161095.3|161005.3|161085.1|160995.1|34
1652179280000|2022-05-10 10:41:20|161092.8|161002.8|161083.7|160993.7|161092.9|161002.9|161081|160991|32
1652179290000|2022-05-10 10:41:30|161085.7|160995.7|161066.4|160976.4|161090.1|161000.1|161063.1|160973.1|33
1652179300000|2022-05-10 10:41:40|161065.3|160975.3|161066.7|160976.7|161069.6|160979.6|161059.7|160969.7|33
1652179310000|2022-05-10 10:41:50|161053.9|160963.9|161002.1|160912.1|161053.9|160963.9|160998.2|160908.2|28
1652179320000|2022-05-10 10:42:00|161001.4|160911.4|161015.5|160925.5|161015.5|160925.5|161001.4|160911.4|22
1652179330000|2022-05-10 10:42:10|161014.8|160924.8|160996.9|160906.9|161015.5|160925.5|160995.4|160905.4|27
1652179340000|2022-05-10 10:42:20|160997.9|160907.9|161000.6|160910.6|161002.8|160912.8|160997.9|160907.9|23
1652179350000|2022-05-10 10:42:30|161001.1|160911.1|161002.1|160912.1|161002.1|160912.1|160997.6|160907.6|16
1652179360000|2022-05-10 10:42:40|160998.7|160908.7|161000.5|160910.5|161001|160911|160996.9|160906.9|12
1652179370000|2022-05-10 10:42:50|161001.2|160911.2|160989.5|160899.5|161001.8|160911.8|160984.8|160894.8|19
1652179380000|2022-05-10 10:43:00|160990.3|160900.3|160988.5|160898.5|160997|160907|160987.6|160897.6|28
1652179390000|2022-05-10 10:43:10|160990.4|160900.4|160993.5|160903.5|160994.1|160904.1|160987|160897|21
1652179400000|2022-05-10 10:43:20|160994.6|160904.6|161010.6|160920.6|161018.8|160928.8|160994|160904|29
1652179410000|2022-05-10 10:43:30|161010|160920|161011|160921|161013|160923|161008.7|160918.7|21
1652179420000|2022-05-10 10:43:40|161011.5|160921.5|161003.4|160913.4|161011.7|160921.7|161002.7|160912.7|23
1652179430000|2022-05-10 10:43:50|161004.1|160914.1|161000.3|160910.3|161005.5|160915.5|161000.3|160910.3|22
1652179440000|2022-05-10 10:44:00|161002.1|160912.1|161009.3|160919.3|161015|160925|161001.8|160911.8|29
1652179450000|2022-05-10 10:44:10|161008.5|160918.5|161045.5|160955.5|161046.2|160956.2|161008|160918|21
1652179460000|2022-05-10 10:44:20|161048.8|160958.8|161026.2|160936.2|161049.9|160959.9|161024.1|160934.1|23
1652179470000|2022-05-10 10:44:30|161025.9|160935.9|161006.8|160916.8|161029.3|160939.3|161006.1|160916.1|26
1652179480000|2022-05-10 10:44:40|161006.3|160916.3|160989.6|160899.6|161006.8|160916.8|160986.9|160896.9|32
1652179490000|2022-05-10 10:44:50|160984.7|160894.7|160957.6|160867.6|160984.7|160894.7|160954.3|160864.3|29
1652179500000|2022-05-10 10:45:00|160954.7|160864.7|160958.4|160868.4|160964.9|160874.9|160954.7|160864.7|27
1652179510000|2022-05-10 10:45:10|160958.2|160868.2|160943.8|160853.8|160958.2|160868.2|160941.1|160851.1|28
1652179520000|2022-05-10 10:45:20|160947|160857|160956.9|160866.9|160957.8|160867.8|160947|160857|25
1652179530000|2022-05-10 10:45:30|160955.3|160865.3|160958.7|160868.7|160959.7|160869.7|160953.3|160863.3|28
1652179540000|2022-05-10 10:45:40|160958.3|160868.3|160957.1|160867.1|160959.9|160869.9|160953.7|160863.7|22
1652179550000|2022-05-10 10:45:50|160957.5|160867.5|160949.4|160859.4|160959.8|160869.8|160949.3|160859.3|28
1652179560000|2022-05-10 10:46:00|160949.3|160859.3|160955.6|160865.6|160958.8|160868.8|160945.1|160855.1|31
1652179570000|2022-05-10 10:46:10|160953.6|160863.6|160955.8|160865.8|160957.6|160867.6|160950.4|160860.4|28
1652179580000|2022-05-10 10:46:20|160956.2|160866.2|160960.7|160870.7|160961.7|160871.7|160953.7|160863.7|28
1652179590000|2022-05-10 10:46:30|160961.7|160871.7|160977.6|160887.6|160990.4|160900.4|160961.7|160871.7|32
1652179600000|2022-05-10 10:46:40|160977.3|160887.3|160969.4|160879.4|160981.5|160891.5|160966.7|160876.7|25
1652179610000|2022-05-10 10:46:50|160970.1|160880.1|160969.9|160879.9|160972.4|160882.4|160966.8|160876.8|20
1652179620000|2022-05-10 10:47:00|160970.9|160880.9|160973.4|160883.4|160973.4|160883.4|160970.1|160880.1|16
1652179630000|2022-05-10 10:47:10|160973.6|160883.6|160977|160887|160984.3|160894.3|160968.3|160878.3|19
1652179640000|2022-05-10 10:47:20|160982.9|160892.9|160979.9|160889.9|160985.2|160895.2|160961|160871|14
1652179650000|2022-05-10 10:47:30|160981.3|160891.3|160980.5|160890.5|160985.5|160895.5|160978.2|160888.2|17
1652179660000|2022-05-10 10:47:40|160982.9|160892.9|160975.3|160885.3|160985.3|160895.3|160975.3|160885.3|18
1652179670000|2022-05-10 10:47:50|160976.6|160886.6|160974.4|160884.4|160983|160893|160974.1|160884.1|22
1652179680000|2022-05-10 10:48:00|160975.2|160885.2|160977.2|160887.2|160977.7|160887.7|160971.6|160881.6|12
1652179690000|2022-05-10 10:48:10|160974.9|160884.9|160971.3|160881.3|160978.2|160888.2|160970.6|160880.6|16
1652179700000|2022-05-10 10:48:20|160971.9|160881.9|160971.4|160881.4|160975.2|160885.2|160971.4|160881.4|15
1652179710000|2022-05-10 10:48:30|160970.3|160880.3|160973.6|160883.6|160973.6|160883.6|160970.3|160880.3|23
1652179720000|2022-05-10 10:48:40|160973.5|160883.5|160976.3|160886.3|160976.3|160886.3|160973.3|160883.3|18
1652179730000|2022-05-10 10:48:50|160974.2|160884.2|160982.4|160892.4|160982.6|160892.6|160967.9|160877.9|23
1652179740000|2022-05-10 10:49:00|160982.8|160892.8|160983.1|160893.1|160983.7|160893.7|160980.6|160890.6|15
1652179750000|2022-05-10 10:49:10|160981.8|160891.8|160990.2|160900.2|160999.6|160909.6|160981.2|160891.2|19
1652179760000|2022-05-10 10:49:20|160991.2|160901.2|160998.1|160908.1|160998.1|160908.1|160979.7|160889.7|22
1652179770000|2022-05-10 10:49:30|160991.2|160901.2|160991.1|160901.1|160993.5|160903.5|160989|160899|24
1652179780000|2022-05-10 10:49:40|160992.8|160902.8|160992.2|160902.2|160996.1|160906.1|160990.6|160900.6|22
1652179790000|2022-05-10 10:49:50|160991.6|160901.6|160998.2|160908.2|160998.5|160908.5|160991.6|160901.6|13
1652179800000|2022-05-10 10:50:00|160996.4|160906.4|160991.1|160901.1|160997.4|160907.4|160991.1|160901.1|21
1652179810000|2022-05-10 10:50:10|160991|160901|160984.7|160894.7|160992.2|160902.2|160983.6|160893.6|14
1652179820000|2022-05-10 10:50:20|160982.8|160892.8|160991.1|160901.1|160996.1|160906.1|160982.8|160892.8|18
1652179830000|2022-05-10 10:50:30|160993.3|160903.3|160994.5|160904.5|161003.8|160913.8|160988.6|160898.6|27
1652179840000|2022-05-10 10:50:40|160994.6|160904.6|160996.3|160906.3|160997.2|160907.2|160991.7|160901.7|20
1652179850000|2022-05-10 10:50:50|161008.8|160918.8|161101|161011|161102|161012|161008.8|160918.8|40
1652179860000|2022-05-10 10:51:00|161116.3|161026.3|161125.9|161035.9|161137.1|161047.1|161116.3|161026.3|36
1652179870000|2022-05-10 10:51:10|161126.3|161036.3|161131.6|161041.6|161131.6|161041.6|161125.2|161035.2|32
1652179880000|2022-05-10 10:51:20|161128.8|161038.8|161129.2|161039.2|161129.4|161039.4|161122.2|161032.2|32
1652179890000|2022-05-10 10:51:30|161129.3|161039.3|161127.6|161037.6|161131.7|161041.7|161125.4|161035.4|29
1652179900000|2022-05-10 10:51:40|161127.2|161037.2|161211.3|161121.3|161215.4|161125.4|161127.2|161037.2|36
1652179910000|2022-05-10 10:51:50|161211|161121|161223.3|161133.3|161229.4|161139.4|161210.7|161120.7|40
1652179920000|2022-05-10 10:52:00|161224.3|161134.3|161222.8|161132.8|161226.3|161136.3|161221.4|161131.4|27
1652179930000|2022-05-10 10:52:10|161222.9|161132.9|161222.2|161132.2|161224.8|161134.8|161220.2|161130.2|25
1652179940000|2022-05-10 10:52:20|161222.3|161132.3|161220.7|161130.7|161222.3|161132.3|161217.6|161127.6|17
1652179950000|2022-05-10 10:52:30|161220.6|161130.6|161219.3|161129.3|161224.4|161134.4|161213.5|161123.5|27
1652179960000|2022-05-10 10:52:40|161223.4|161133.4|161251.8|161161.8|161255.3|161165.3|161223.2|161133.2|29
1652179970000|2022-05-10 10:52:50|161249.9|161159.9|161259|161169|161283.5|161193.5|161249.9|161159.9|37
1652179980000|2022-05-10 10:53:00|161259.5|161169.5|161256.4|161166.4|161262.6|161172.6|161254.5|161164.5|26
1652179990000|2022-05-10 10:53:10|161256.2|161166.2|161261.9|161171.9|161263.2|161173.2|161250.7|161160.7|29
1652180000000|2022-05-10 10:53:20|161264.9|161174.9|161262.9|161172.9|161266.8|161176.8|161260.2|161170.2|24
1652180010000|2022-05-10 10:53:30|161262.5|161172.5|161265.8|161175.8|161266|161176|161259.4|161169.4|23
1652180020000|2022-05-10 10:53:40|161267|161177|161264|161174|161314.5|161224.5|161262.5|161172.5|37
1652180030000|2022-05-10 10:53:50|161263.8|161173.8|161266.7|161176.7|161268.9|161178.9|161260|161170|34
1652180040000|2022-05-10 10:54:00|161265.4|161175.4|161267|161177|161270.4|161180.4|161263.7|161173.7|32
1652180050000|2022-05-10 10:54:10|161270.6|161180.6|161261.6|161171.6|161275.2|161185.2|161261.6|161171.6|30
1652180060000|2022-05-10 10:54:20|161252.7|161162.7|161285.8|161195.8|161288.6|161198.6|161248.7|161158.7|34
1652180070000|2022-05-10 10:54:30|161281.5|161191.5|161267.2|161177.2|161289.1|161199.1|161261.3|161171.3|35
1652180080000|2022-05-10 10:54:40|161265.6|161175.6|161270.7|161180.7|161272.1|161182.1|161263.5|161173.5|29
1652180090000|2022-05-10 10:54:50|161268.5|161178.5|161298.6|161208.6|161299.6|161209.6|161268.1|161178.1|34
1652180100000|2022-05-10 10:55:00|161301|161211|161250.9|161160.9|161304.5|161214.5|161248|161158|39
1652180110000|2022-05-10 10:55:10|161249|161159|161262.7|161172.7|161264.1|161174.1|161248.5|161158.5|35
1652180120000|2022-05-10 10:55:20|161263.7|161173.7|161262.9|161172.9|161267.5|161177.5|161262.8|161172.8|25
1652180130000|2022-05-10 10:55:30|161263.6|161173.6|161288.8|161198.8|161296.3|161206.3|161257.2|161167.2|37
1652180140000|2022-05-10 10:55:40|161291.1|161201.1|161249.5|161159.5|161291.1|161201.1|161246.5|161156.5|34
1652180150000|2022-05-10 10:55:50|161252.1|161162.1|161245.9|161155.9|161252.6|161162.6|161243.2|161153.2|29
1652180160000|2022-05-10 10:56:00|161252.3|161162.3|161262.2|161172.2|161262.4|161172.4|161250.4|161160.4|27
1652180170000|2022-05-10 10:56:10|161258.5|161168.5|161294.8|161204.8|161295.7|161205.7|161252|161162|36
1652180180000|2022-05-10 10:56:20|161298.2|161208.2|161299.9|161209.9|161301.8|161211.8|161297.6|161207.6|35
1652180190000|2022-05-10 10:56:30|161300.2|161210.2|161310.4|161220.4|161330.5|161227.5|161299.9|161198.4|29
1652180200000|2022-05-10 10:56:40|161309.5|161219.5|161310.6|161220.6|161315.1|161225.1|161308.4|161218.4|14
1652180210000|2022-05-10 10:56:50|161309.1|161219.1|161314.2|161224.2|161314.2|161224.2|161307|161217|20
1652180220000|2022-05-10 10:57:00|161314.4|161224.4|161264.4|161174.4|161316.4|161226.4|161252.6|161162.6|34
1652180230000|2022-05-10 10:57:10|161268.2|161178.2|161266|161176|161269.8|161179.8|161260.6|161170.6|29
1652180240000|2022-05-10 10:57:20|161266.3|161176.3|161265.7|161175.7|161270.3|161180.3|161256.3|161166.3|27
1652180250000|2022-05-10 10:57:30|161265.8|161175.8|161266.1|161176.1|161269|161179|161264|161174|22
1652180260000|2022-05-10 10:57:40|161265.1|161175.1|161264.8|161174.8|161266.9|161176.9|161261.5|161171.5|25
1652180270000|2022-05-10 10:57:50|161264.1|161174.1|161261.8|161171.8|161265.8|161175.8|161258.9|161168.9|30
1652180280000|2022-05-10 10:58:00|161264|161174|161263.8|161173.8|161266.7|161176.7|161258.1|161168.1|31
1652180290000|2022-05-10 10:58:10|161269|161179|161274.2|161184.2|161275.8|161185.8|161258.8|161168.8|22
1652180300000|2022-05-10 10:58:20|161275|161185|161298.2|161208.2|161317.7|161214|161269.8|161179.8|35
1652180310000|2022-05-10 10:58:30|161300.3|161210.3|161287.7|161197.7|161300.3|161210.3|161282.1|161192.1|31
1652180320000|2022-05-10 10:58:40|161285.9|161195.9|161289|161199|161297.1|161207.1|161284.6|161194.6|28
1652180330000|2022-05-10 10:58:50|161290.5|161200.5|161284.9|161194.9|161290.5|161200.5|161284.3|161194.3|34
1652180340000|2022-05-10 10:59:00|161286.1|161196.1|161281.7|161191.7|161288.2|161198.2|161272.5|161182.5|29
1652180350000|2022-05-10 10:59:10|161279.9|161189.9|161288.9|161198.9|161288.9|161198.9|161276.9|161186.9|26
1652180360000|2022-05-10 10:59:20|161289.3|161199.3|161286.9|161196.9|161302.7|161202.1|161278.8|161172.7|29
1652180370000|2022-05-10 10:59:30|161293.5|161203.5|161283.8|161193.8|161296.2|161206.2|161280.7|161190.7|24
1652180380000|2022-05-10 10:59:40|161282.3|161192.3|161283.6|161193.6|161290.6|161200.6|161281.8|161191.8|29
1652180390000|2022-05-10 10:59:50|161283.2|161193.2|161291.6|161201.6|161295.2|161205.2|161280.5|161190.5|35
1652180400000|2022-05-10 11:00:00|161287.3|161197.3|161240.9|161150.9|161292.6|161202.6|161240.7|161150.7|29
1652180410000|2022-05-10 11:00:10|161246.8|161156.8|161234.9|161144.9|161247.1|161157.1|161225.3|161135.3|16
1652180420000|2022-05-10 11:00:20|161227.6|161137.6|161232.7|161142.7|161236.2|161146.2|161220.6|161130.6|19
1652180430000|2022-05-10 11:00:30|161231.3|161141.3|161240.7|161150.7|161254.2|161164.2|161231.3|161141.3|35
1652180440000|2022-05-10 11:00:40|161239.8|161149.8|161251.4|161161.4|161257.8|161167.8|161237.6|161147.6|37
1652180450000|2022-05-10 11:00:50|161251.8|161161.8|161264.4|161174.4|161275.7|161185.7|161251.2|161161.2|40
1652180460000|2022-05-10 11:01:00|161267.4|161177.4|161276.7|161186.7|161289.3|161199.3|161267.4|161177.4|34
1652180470000|2022-05-10 11:01:10|161275.7|161185.7|161279.9|161189.9|161289|161199|161266.4|161176.4|33
1652180480000|2022-05-10 11:01:20|161287.5|161197.5|161288.3|161198.3|161290|161200|161280.5|161190.5|20
1652180490000|2022-05-10 11:01:30|161289.6|161199.6|161281|161191|161289.6|161199.6|161280.9|161190.9|23
1652180500000|2022-05-10 11:01:40|161280|161190|161274.8|161184.8|161280.6|161190.6|161257.1|161167.1|31
1652180510000|2022-05-10 11:01:50|161281.2|161191.2|161281.4|161191.4|161288.4|161198.4|161280.6|161190.6|26
1652180520000|2022-05-10 11:02:00|161280.7|161190.7|161282.5|161192.5|161300.8|161210.8|161278.4|161188.4|25
1652180530000|2022-05-10 11:02:10|161282.7|161192.7|161235.1|161145.1|161285.3|161195.3|161234.9|161144.9|32
1652180540000|2022-05-10 11:02:20|161236.1|161146.1|161286.5|161196.5|161289.7|161199.7|161235.5|161145.5|35
1652180550000|2022-05-10 11:02:30|161295.2|161205.2|161270.6|161180.6|161302.5|161212.5|161269.3|161179.3|36
1652180560000|2022-05-10 11:02:40|161266.7|161176.7|161284.1|161194.1|161284.1|161194.1|161266.7|161176.7|34
1652180570000|2022-05-10 11:02:50|161284.7|161194.7|161284.4|161194.4|161284.7|161194.7|161281.4|161191.4|28
1652180580000|2022-05-10 11:03:00|161283.4|161193.4|161297.5|161207.5|161297.5|161207.5|161273.1|161183.1|30
1652180590000|2022-05-10 11:03:10|161298.1|161208.1|161301.9|161211.9|161304|161214|161294|161204|25
1652180600000|2022-05-10 11:03:20|161301.1|161211.1|161295.7|161205.7|161312.3|161222.3|161295.7|161205.7|29
1652180610000|2022-05-10 11:03:30|161295.5|161205.5|161299|161209|161300|161210|161295|161205|20
1652180620000|2022-05-10 11:03:40|161299.7|161209.7|161302.7|161212.7|161303.9|161213.9|161298.6|161208.6|25
1652180630000|2022-05-10 11:03:50|161303|161213|161300|161210|161304.4|161214.4|161288.5|161198.5|27
1652180640000|2022-05-10 11:04:00|161298.7|161208.7|161300.1|161210.1|161300.3|161210.3|161293.3|161203.3|30
1652180650000|2022-05-10 11:04:10|161299.2|161209.2|161291.9|161201.9|161299.2|161209.2|161291.6|161201.6|19
1652180660000|2022-05-10 11:04:20|161291|161201|161296.1|161206.1|161297.4|161207.4|161290.4|161200.4|28
1652180670000|2022-05-10 11:04:30|161294.6|161204.6|161295.7|161205.7|161296.9|161206.9|161294.1|161204.1|23
1652180680000|2022-05-10 11:04:40|161296.1|161206.1|161312.6|161222.6|161314.4|161224.4|161296.1|161206.1|34
1652180690000|2022-05-10 11:04:50|161312.1|161222.1|161306.1|161216.1|161313.6|161223.6|161306.1|161216.1|34
1652180700000|2022-05-10 11:05:00|161308.7|161218.7|161305.2|161215.2|161315|161225|161301.6|161211.6|28
1652180710000|2022-05-10 11:05:10|161305|161215|161307.4|161217.4|161308.8|161218.8|161305|161215|18
1652180720000|2022-05-10 11:05:20|161306.8|161216.8|161307.1|161217.1|161310.8|161220.8|161304.6|161214.6|28
1652180730000|2022-05-10 11:05:30|161305.5|161215.5|161341.2|161251.2|161345|161255|161305.5|161215.5|33
1652180740000|2022-05-10 11:05:40|161343.9|161253.9|161343.7|161253.7|161344.9|161254.9|161328.5|161238.5|37
1652180750000|2022-05-10 11:05:50|161344.2|161254.2|161345.2|161255.2|161345.9|161255.9|161342.2|161252.2|25
1652180760000|2022-05-10 11:06:00|161344.8|161254.8|161336.6|161246.6|161345.8|161255.8|161336.1|161246.1|25
1652180770000|2022-05-10 11:06:10|161335.9|161245.9|161331.2|161241.2|161336.5|161246.5|161325.8|161235.8|35
1652180780000|2022-05-10 11:06:20|161330.1|161240.1|161344.5|161254.5|161345.2|161255.2|161329.7|161239.7|36
1652180790000|2022-05-10 11:06:30|161343.3|161253.3|161342.1|161252.1|161346.4|161256.4|161341.4|161251.4|30
1652180800000|2022-05-10 11:06:40|161343.3|161253.3|161345.5|161255.5|161345.9|161255.9|161341.6|161251.6|27
1652180810000|2022-05-10 11:06:50|161343.6|161253.6|161343.6|161253.6|161345.5|161255.5|161330.5|161240.5|25
1652180820000|2022-05-10 11:07:00|161344|161254|161324.7|161234.7|161344.3|161254.3|161322.3|161232.3|32
1652180830000|2022-05-10 11:07:10|161324.1|161234.1|161314.6|161224.6|161334.2|161244.2|161312.6|161222.6|27
1652180840000|2022-05-10 11:07:20|161314.3|161224.3|161356.4|161266.4|161357.7|161267.7|161312.7|161222.7|18
1652180850000|2022-05-10 11:07:30|161356.3|161266.3|161352.3|161262.3|161356.3|161266.3|161346.8|161256.8|25
1652180860000|2022-05-10 11:07:40|161353.6|161263.6|161393.9|161303.9|161399.9|161309.9|161353.6|161263.6|26
1652180870000|2022-05-10 11:07:50|161393.7|161303.7|161402.5|161312.5|161404.2|161314.2|161388.3|161298.3|21
1652180880000|2022-05-10 11:08:00|161397|161307|161365.3|161275.3|161397.1|161307.1|161365.3|161275.3|20
1652180890000|2022-05-10 11:08:10|161364.1|161274.1|161375.4|161285.4|161375.4|161285.4|161362.3|161272.3|24
1652180900000|2022-05-10 11:08:20|161375.2|161285.2|161382.8|161292.8|161384.3|161294.3|161374.4|161284.4|19
1652180910000|2022-05-10 11:08:30|161382.7|161292.7|161382.4|161292.4|161384.3|161294.3|161382.1|161292.1|13
1652180920000|2022-05-10 11:08:40|161381.5|161291.5|161445.2|161355.2|161445.5|161355.5|161372.2|161282.2|29
1652180930000|2022-05-10 11:08:50|161443.9|161353.9|161433|161343|161444.2|161354.2|161433|161343|32
1652180940000|2022-05-10 11:09:00|161433.9|161343.9|161430.6|161340.6|161439.4|161349.4|161429|161339|22
1652180950000|2022-05-10 11:09:10|161430.8|161340.8|161434.7|161344.7|161437.1|161347.1|161429.4|161339.4|15
1652180960000|2022-05-10 11:09:20|161436.6|161346.6|161408.6|161318.6|161438.1|161348.1|161408.4|161318.4|28
1652180970000|2022-05-10 11:09:30|161409.2|161319.2|161417.9|161327.9|161419.3|161329.3|161407.6|161317.6|21
1652180980000|2022-05-10 11:09:40|161419.5|161329.5|161424.3|161334.3|161432.6|161342.6|161419.5|161329.5|21
1652180990000|2022-05-10 11:09:50|161425.6|161335.6|161443|161353|161443.1|161353.1|161425.6|161335.6|17
1652181000000|2022-05-10 11:10:00|161443.9|161353.9|161442.2|161352.2|161444.8|161354.8|161440.7|161350.7|16
1652181010000|2022-05-10 11:10:10|161442.4|161352.4|161441.7|161351.7|161443.5|161353.5|161441.7|161351.7|11
1652181020000|2022-05-10 11:10:20|161442.4|161352.4|161440.4|161350.4|161442.4|161352.4|161439.7|161349.7|9
1652181030000|2022-05-10 11:10:30|161440.1|161350.1|161439.2|161349.2|161441.2|161351.2|161439.2|161349.2|10
1652181040000|2022-05-10 11:10:40|161442.8|161352.8|161442|161352|161443.4|161353.4|161442|161352|9
1652181050000|2022-05-10 11:10:50|161441.8|161351.8|161440.2|161350.2|161441.8|161351.8|161439.8|161349.8|5
1652181060000|2022-05-10 11:11:00|161440.3|161350.3|161418.1|161328.1|161441.1|161351.1|161416.3|161326.3|26
1652181070000|2022-05-10 11:11:10|161418.3|161328.3|161422.4|161332.4|161425|161335|161418.3|161328.3|21
1652181080000|2022-05-10 11:11:20|161422|161332|161420.5|161330.5|161424.7|161334.7|161420.5|161330.5|14
1652181090000|2022-05-10 11:11:30|161421.7|161331.7|161421.2|161331.2|161423.5|161333.5|161420|161330|17
1652181100000|2022-05-10 11:11:40|161420.9|161330.9|161428.4|161338.4|161428.4|161338.4|161419.5|161329.5|20
1652181110000|2022-05-10 11:11:50|161429.9|161339.9|161438.9|161348.9|161440.8|161350.8|161426.7|161336.7|19
1652181120000|2022-05-10 11:12:00|161440.3|161350.3|161430|161340|161440.4|161350.4|161429.4|161339.4|15
1652181130000|2022-05-10 11:12:10|161430.1|161340.1|161434.4|161344.4|161434.9|161344.9|161430.1|161340.1|18
1652181140000|2022-05-10 11:12:20|161436.3|161346.3|161439.2|161349.2|161439.9|161349.9|161435.2|161345.2|14
1652181150000|2022-05-10 11:12:30|161439.5|161349.5|161437.2|161347.2|161448.4|161358.4|161437.1|161347.1|18
1652181160000|2022-05-10 11:12:40|161436.8|161346.8|161446.1|161356.1|161456.9|161366.9|161436.6|161346.6|16
1652181170000|2022-05-10 11:12:50|161445.1|161355.1|161458.1|161368.1|161458.1|161368.1|161440.1|161350.1|19
1652181180000|2022-05-10 11:13:00|161457.1|161367.1|161447|161357|161457.1|161367.1|161447|161357|18
1652181190000|2022-05-10 11:13:10|161441.3|161351.3|161446.4|161356.4|161448.7|161358.7|161441.3|161351.3|19
1652181200000|2022-05-10 11:13:20|161445.2|161355.2|161454.3|161364.3|161454.3|161364.3|161443.7|161353.7|13
1652181210000|2022-05-10 11:13:30|161454.4|161364.4|161440.4|161350.4|161459.7|161369.7|161435.4|161345.4|17
1652181220000|2022-05-10 11:13:40|161430.8|161340.8|161434.2|161344.2|161434.5|161344.5|161427.6|161337.6|15
1652181230000|2022-05-10 11:13:50|161421.5|161331.5|161448.9|161358.9|161450.2|161360.2|161421.5|161331.5|19
1652181240000|2022-05-10 11:14:00|161449.2|161359.2|161448.9|161358.9|161449.7|161359.7|161448.6|161358.6|10
1652181250000|2022-05-10 11:14:10|161448.6|161358.6|161448.2|161358.2|161451.9|161361.9|161448.2|161358.2|10
1652181260000|2022-05-10 11:14:20|161448.6|161358.6|161442|161352|161448.6|161358.6|161441.8|161351.8|14
1652181270000|2022-05-10 11:14:30|161440.7|161350.7|161441.3|161351.3|161443.6|161353.6|161440.7|161350.7|8
1652181280000|2022-05-10 11:14:40|161442|161352|161446.3|161356.3|161446.3|161356.3|161441.8|161351.8|16
1652181290000|2022-05-10 11:14:50|161446.5|161356.5|161439.6|161349.6|161447.9|161357.9|161439.5|161349.5|18
1652181300000|2022-05-10 11:15:00|161439.2|161349.2|161446.9|161356.9|161449.5|161359.5|161438.5|161348.5|14
1652181310000|2022-05-10 11:15:10|161447.5|161357.5|161445.1|161355.1|161447.5|161357.5|161444.4|161354.4|19
1652181320000|2022-05-10 11:15:20|161444.8|161354.8|161448.8|161358.8|161449.6|161359.6|161444.8|161354.8|11
1652181330000|2022-05-10 11:15:30|161449.3|161359.3|161450.2|161360.2|161450.8|161360.8|161448.5|161358.5|14
1652181340000|2022-05-10 11:15:40|161450.7|161360.7|161485.4|161395.4|161499.2|161409.2|161450.7|161360.7|35
1652181350000|2022-05-10 11:15:50|161486|161396|161477.3|161387.3|161486|161396|161472.1|161382.1|22
1652181360000|2022-05-10 11:16:00|161477.2|161387.2|161477.7|161387.7|161485|161395|161476.6|161386.6|20
1652181370000|2022-05-10 11:16:10|161478|161388|161475.5|161385.5|161491.7|161401.7|161470.3|161380.3|19
1652181380000|2022-05-10 11:16:20|161477.1|161387.1|161475.9|161385.9|161484.8|161394.8|161475.9|161385.9|20
1652181390000|2022-05-10 11:16:30|161476.6|161386.6|161485.8|161395.8|161486.3|161396.3|161476.6|161386.6|12
1652181400000|2022-05-10 11:16:40|161484.5|161394.5|161480|161390|161485.2|161395.2|161475.5|161385.5|20
1652181410000|2022-05-10 11:16:50|161477.7|161387.7|161479|161389|161479.7|161389.7|161476.3|161386.3|20
1652181420000|2022-05-10 11:17:00|161478.8|161388.8|161477.9|161387.9|161479|161389|161477.3|161387.3|15
1652181430000|2022-05-10 11:17:10|161474.6|161384.6|161439.7|161349.7|161474.6|161384.6|161436.9|161346.9|34
1652181440000|2022-05-10 11:17:20|161439.8|161349.8|161435.1|161345.1|161440.2|161350.2|161434.1|161344.1|25
1652181450000|2022-05-10 11:17:30|161437.1|161347.1|161437.7|161347.7|161441.5|161351.5|161434.9|161344.9|28
1652181460000|2022-05-10 11:17:40|161443.4|161353.4|161442.6|161352.6|161443.8|161353.8|161436.4|161346.4|22
1652181470000|2022-05-10 11:17:50|161442.4|161352.4|161466.3|161376.3|161467.5|161377.5|161438.5|161348.5|27
1652181480000|2022-05-10 11:18:00|161463|161373|161483.8|161393.8|161492.1|161402.1|161463|161373|38
1652181490000|2022-05-10 11:18:10|161482.2|161392.2|161523.2|161433.2|161523.2|161433.2|161482.2|161392.2|37
1652181500000|2022-05-10 11:18:20|161522|161432|161519.2|161429.2|161522|161432|161512.6|161422.6|37
1652181510000|2022-05-10 11:18:30|161519.3|161429.3|161529.1|161439.1|161533.5|161443.5|161514.3|161424.3|36
1652181520000|2022-05-10 11:18:40|161527.7|161437.7|161526.2|161436.2|161538.7|161448.7|161523.2|161433.2|35
1652181530000|2022-05-10 11:18:50|161525.5|161435.5|161531.3|161441.3|161533.4|161443.4|161525.1|161435.1|33
1652181540000|2022-05-10 11:19:00|161530.9|161440.9|161529.3|161439.3|161533|161443|161529.3|161439.3|29
1652181550000|2022-05-10 11:19:10|161529.4|161439.4|161517.2|161427.2|161530|161440|161511.1|161421.1|25
1652181560000|2022-05-10 11:19:20|161518.8|161428.8|161521|161431|161528|161438|161518.8|161428.8|17
1652181570000|2022-05-10 11:19:30|161500.8|161410.8|161463.9|161373.9|161500.8|161410.8|161456.1|161366.1|26
1652181580000|2022-05-10 11:19:40|161463.3|161373.3|161486.9|161396.9|161490|161400|161460.9|161370.9|30
1652181590000|2022-05-10 11:19:50|161490.2|161400.2|161493.1|161403.1|161494.3|161404.3|161485.3|161395.3|27
1652181600000|2022-05-10 11:20:00|161491.3|161401.3|161492.9|161402.9|161496.5|161406.5|161488.7|161398.7|29
1652181610000|2022-05-10 11:20:10|161496.1|161406.1|161492.6|161402.6|161501.9|161411.9|161492.6|161402.6|31
1652181620000|2022-05-10 11:20:20|161491.6|161401.6|161489|161399|161492|161402|161488|161398|21
1652181630000|2022-05-10 11:20:30|161488.7|161398.7|161470|161380|161488.7|161398.7|161468.4|161378.4|29
1652181640000|2022-05-10 11:20:40|161458.5|161368.5|161497.8|161407.8|161498.6|161408.6|161458.5|161368.5|31
1652181650000|2022-05-10 11:20:50|161498.3|161408.3|161498.7|161408.7|161500.1|161410.1|161492.7|161402.7|24
1652181660000|2022-05-10 11:21:00|161498|161408|161502|161412|161502|161412|161496.6|161406.6|16
1652181670000|2022-05-10 11:21:10|161501.1|161411.1|161492.1|161402.1|161501.1|161411.1|161492.1|161402.1|20
1652181680000|2022-05-10 11:21:20|161491.3|161401.3|161487|161397|161494.5|161404.5|161487|161397|23
1652181690000|2022-05-10 11:21:30|161487.8|161397.8|161508.6|161418.6|161518.4|161421.8|161487.1|161381.2|27
1652181700000|2022-05-10 11:21:40|161506.4|161416.4|161520.3|161430.3|161522.2|161432.2|161503.9|161413.9|28
1652181710000|2022-05-10 11:21:50|161521.5|161431.5|161523.8|161433.8|161523.8|161433.8|161520.5|161430.5|25
1652181720000|2022-05-10 11:22:00|161524.4|161434.4|161526.6|161436.6|161528.6|161438.6|161521.7|161431.7|22
1652181730000|2022-05-10 11:22:10|161525.1|161435.1|161534.8|161444.8|161535.5|161445.5|161522.5|161432.5|32
1652181740000|2022-05-10 11:22:20|161537.3|161447.3|161532.8|161442.8|161538.8|161448.8|161531.6|161441.6|16
1652181750000|2022-05-10 11:22:30|161532|161442|161532.5|161442.5|161535.2|161445.2|161531.6|161441.6|21
1652181760000|2022-05-10 11:22:40|161531.9|161441.9|161530.1|161440.1|161534.1|161444.1|161530.1|161440.1|18
1652181770000|2022-05-10 11:22:50|161529.4|161439.4|161527.8|161437.8|161529.4|161439.4|161527.8|161437.8|12
1652181780000|2022-05-10 11:23:00|161528.8|161438.8|161520.4|161430.4|161529.2|161439.2|161517.3|161427.3|23
1652181790000|2022-05-10 11:23:10|161518.9|161428.9|161518.8|161428.8|161521.4|161431.4|161517.3|161427.3|15
1652181800000|2022-05-10 11:23:20|161519.2|161429.2|161516.6|161426.6|161519.4|161429.4|161516.6|161426.6|7
1652181810000|2022-05-10 11:23:30|161516.1|161426.1|161510.1|161420.1|161520.6|161430.6|161502.7|161412.7|20
1652181820000|2022-05-10 11:23:40|161508.6|161418.6|161481.9|161391.9|161511.9|161421.9|161473.1|161383.1|23
1652181830000|2022-05-10 11:23:50|161483.4|161393.4|161486.5|161396.5|161489.2|161399.2|161483.4|161393.4|24
1652181840000|2022-05-10 11:24:00|161487.8|161397.8|161486.3|161396.3|161492.9|161402.9|161486.3|161396.3|18
1652181850000|2022-05-10 11:24:10|161485.9|161395.9|161515.9|161425.9|161515.9|161425.9|161477.5|161387.5|25
1652181860000|2022-05-10 11:24:20|161511.4|161421.4|161512.1|161422.1|161516.2|161426.2|161507.1|161417.1|24
1652181870000|2022-05-10 11:24:30|161512.3|161422.3|161505.8|161415.8|161516.3|161426.3|161504.7|161414.7|22
1652181880000|2022-05-10 11:24:40|161505.7|161415.7|161511.5|161421.5|161513.2|161423.2|161505.4|161415.4|15
1652181890000|2022-05-10 11:24:50|161507.6|161417.6|161512|161422|161512|161422|161507.6|161417.6|22
1652181900000|2022-05-10 11:25:00|161511|161421|161537.5|161447.5|161541|161451|161510.1|161420.1|22
1652181910000|2022-05-10 11:25:10|161536.9|161446.9|161585.6|161495.6|161587.1|161497.1|161536.2|161446.2|21
1652181920000|2022-05-10 11:25:20|161585.7|161495.7|161571.6|161481.6|161585.7|161495.7|161568.3|161478.3|18
1652181930000|2022-05-10 11:25:30|161570.2|161480.2|161580.5|161490.5|161582.7|161492.7|161565.5|161475.5|12
1652181940000|2022-05-10 11:25:40|161581.4|161491.4|161571.7|161481.7|161581.4|161491.4|161561.1|161471.1|23
1652181950000|2022-05-10 11:25:50|161571.2|161481.2|161577.7|161487.7|161577.7|161487.7|161571.2|161481.2|13
1652181960000|2022-05-10 11:26:00|161575.2|161485.2|161571.8|161481.8|161576.2|161486.2|161554.5|161464.5|20
1652181970000|2022-05-10 11:26:10|161564.4|161474.4|161560.4|161470.4|161572.8|161482.8|161560.4|161470.4|29
1652181980000|2022-05-10 11:26:20|161565.1|161475.1|161566.6|161476.6|161567.8|161477.8|161563.7|161473.7|14
1652181990000|2022-05-10 11:26:30|161566.4|161476.4|161564.8|161474.8|161568.3|161478.3|161564.7|161474.7|8
1652182000000|2022-05-10 11:26:40|161564.6|161474.6|161557.9|161467.9|161568.1|161478.1|161557.9|161467.9|15
1652182010000|2022-05-10 11:26:50|161559.2|161469.2|161562.7|161472.7|161563|161473|161551.8|161461.8|15
1652182020000|2022-05-10 11:27:00|161561.3|161471.3|161558.6|161468.6|161561.8|161471.8|161558.4|161468.4|12
1652182030000|2022-05-10 11:27:10|161557.9|161467.9|161562.5|161472.5|161562.5|161472.5|161557.2|161467.2|9
1652182040000|2022-05-10 11:27:20|161560.4|161470.4|161552|161462|161560.4|161470.4|161542.3|161452.3|25
1652182050000|2022-05-10 11:27:30|161551.8|161461.8|161552.6|161462.6|161557.3|161467.3|161551.8|161461.8|25
1652182060000|2022-05-10 11:27:40|161554|161464|161555.2|161465.2|161555.2|161465.2|161549.4|161459.4|16
1652182070000|2022-05-10 11:27:50|161554.6|161464.6|161546.7|161456.7|161554.9|161464.9|161544.4|161454.4|12
1652182080000|2022-05-10 11:28:00|161545.5|161455.5|161538.2|161448.2|161549.9|161459.9|161533.3|161443.3|27
1652182090000|2022-05-10 11:28:10|161537.3|161447.3|161528.1|161438.1|161541.2|161451.2|161526.7|161436.7|27
1652182100000|2022-05-10 11:28:20|161528.8|161438.8|161495.5|161405.5|161532.6|161442.6|161492.9|161402.9|29
1652182110000|2022-05-10 11:28:30|161494|161404|161492.5|161402.5|161496.6|161406.6|161491.5|161401.5|22
1652182120000|2022-05-10 11:28:40|161493.3|161403.3|161495.4|161405.4|161496.7|161406.7|161492.7|161402.7|22
1652182130000|2022-05-10 11:28:50|161495.5|161405.5|161480.7|161390.7|161495.8|161405.8|161480.6|161390.6|20
1652182140000|2022-05-10 11:29:00|161480.6|161390.6|161489.4|161399.4|161490|161400|161480.6|161390.6|22
1652182150000|2022-05-10 11:29:10|161489.5|161399.5|161491|161401|161498|161408|161489.5|161399.5|26
1652182160000|2022-05-10 11:29:20|161491.6|161401.6|161505|161415|161529.7|161439.7|161490|161400|15
1652182170000|2022-05-10 11:29:30|161506.9|161416.9|161483.6|161393.6|161507|161417|161479.4|161389.4|32
1652182180000|2022-05-10 11:29:40|161482.7|161392.7|161444.1|161354.1|161487.6|161397.6|161441|161351|38
1652182190000|2022-05-10 11:29:50|161442.8|161352.8|161444.8|161354.8|161445.2|161355.2|161431.8|161341.8|36
1652182200000|2022-05-10 11:30:00|161447.6|161357.6|161436.3|161346.3|161447.6|161357.6|161431.7|161341.7|29
1652182210000|2022-05-10 11:30:10|161436.7|161346.7|161477.5|161387.5|161480.8|161390.8|161436.7|161346.7|31
1652182220000|2022-05-10 11:30:20|161477.9|161387.9|161474.7|161384.7|161480.8|161390.8|161474.3|161384.3|24
1652182230000|2022-05-10 11:30:30|161474.5|161384.5|161475.2|161385.2|161476.1|161386.1|161472.3|161382.3|21
1652182240000|2022-05-10 11:30:40|161473.8|161383.8|161473.7|161383.7|161475.6|161385.6|161470.5|161380.5|22
1652182250000|2022-05-10 11:30:50|161473.6|161383.6|161476.9|161386.9|161477.9|161387.9|161472.8|161382.8|26
1652182260000|2022-05-10 11:31:00|161476|161386|161474.4|161384.4|161476|161386|161474.1|161384.1|17
1652182270000|2022-05-10 11:31:10|161474.2|161384.2|161410.6|161320.6|161474.3|161384.3|161399.2|161309.2|26
1652182280000|2022-05-10 11:31:20|161411.4|161321.4|161413|161323|161414.8|161324.8|161408.3|161318.3|31
1652182290000|2022-05-10 11:31:30|161413.7|161323.7|161389.2|161299.2|161414|161324|161382.7|161292.7|35
1652182300000|2022-05-10 11:31:40|161388.9|161298.9|161392.1|161302.1|161393.5|161303.5|161377.9|161287.9|36
1652182310000|2022-05-10 11:31:50|161393.1|161303.1|161391.4|161301.4|161395.5|161305.5|161384.2|161294.2|33
1652182320000|2022-05-10 11:32:00|161392.1|161302.1|161397.4|161307.4|161399.7|161309.7|161390.8|161300.8|27
1652182330000|2022-05-10 11:32:10|161397.8|161307.8|161392.5|161302.5|161398.4|161308.4|161392.5|161302.5|19
1652182340000|2022-05-10 11:32:20|161392|161302|161399.6|161309.6|161399.6|161309.6|161391.8|161301.8|28
1652182350000|2022-05-10 11:32:30|161397.4|161307.4|161385.8|161295.8|161397.4|161307.4|161383.7|161293.7|33
1652182360000|2022-05-10 11:32:40|161385.7|161295.7|161385.8|161295.8|161390.8|161300.8|161383.5|161293.5|26
1652182370000|2022-05-10 11:32:50|161385.9|161295.9|161391.4|161301.4|161393.1|161303.1|161383.9|161293.9|27
1652182380000|2022-05-10 11:33:00|161391.5|161301.5|161369.4|161279.4|161392.4|161302.4|161369.4|161279.4|29
1652182390000|2022-05-10 11:33:10|161370.3|161280.3|161372.8|161282.8|161378.7|161288.7|161365.7|161275.7|36
1652182400000|2022-05-10 11:33:20|161371.8|161281.8|161319.3|161229.3|161373.8|161283.8|161312.5|161222.5|36
1652182410000|2022-05-10 11:33:30|161321.5|161231.5|161344.2|161254.2|161350.5|161260.5|161315.8|161225.8|35
1652182420000|2022-05-10 11:33:40|161346.9|161256.9|161337.8|161247.8|161352.6|161262.6|161337.8|161247.8|32
1652182430000|2022-05-10 11:33:50|161337.9|161247.9|161340.2|161250.2|161343.7|161253.7|161337.9|161247.9|33
1652182440000|2022-05-10 11:34:00|161340.4|161250.4|161324.1|161234.1|161340.6|161250.6|161320|161230|37
1652182450000|2022-05-10 11:34:10|161325|161235|161325.2|161235.2|161327|161237|161322.3|161232.3|37
1652182460000|2022-05-10 11:34:20|161325|161235|161327.7|161237.7|161327.9|161237.9|161323.3|161233.3|31
1652182470000|2022-05-10 11:34:30|161328.5|161238.5|161339.1|161249.1|161340.4|161250.4|161325.1|161235.1|33
1652182480000|2022-05-10 11:34:40|161344.2|161254.2|161384.1|161294.1|161384.1|161294.1|161340.7|161250.7|39
1652182490000|2022-05-10 11:34:50|161378.6|161288.6|161414.2|161324.2|161434.7|161344.7|161378.6|161288.6|35
1652182500000|2022-05-10 11:35:00|161414.4|161324.4|161413|161323|161414.4|161324.4|161412.3|161322.3|20
1652182510000|2022-05-10 11:35:10|161413.3|161323.3|161403.8|161313.8|161414|161324|161401.1|161311.1|23
1652182520000|2022-05-10 11:35:20|161407.3|161317.3|161406.1|161316.1|161409.8|161319.8|161403.9|161313.9|27
1652182530000|2022-05-10 11:35:30|161406.3|161316.3|161402.6|161312.6|161406.3|161316.3|161399.4|161309.4|25
1652182540000|2022-05-10 11:35:40|161402|161312|161402.3|161312.3|161403.6|161313.6|161399.5|161309.5|20
1652182550000|2022-05-10 11:35:50|161400.4|161310.4|161400.6|161310.6|161406.8|161316.8|161398.9|161308.9|19
1652182560000|2022-05-10 11:36:00|161399.7|161309.7|161397.2|161307.2|161401.9|161311.9|161396.4|161306.4|31
1652182570000|2022-05-10 11:36:10|161397.1|161307.1|161402.5|161312.5|161403.4|161313.4|161397.1|161307.1|19
1652182580000|2022-05-10 11:36:20|161402|161312|161404.9|161314.9|161409.6|161319.6|161401.9|161311.9|32
1652182590000|2022-05-10 11:36:30|161406.2|161316.2|161415.5|161325.5|161416.6|161326.6|161406.2|161316.2|29
1652182600000|2022-05-10 11:36:40|161416.5|161326.5|161415.8|161325.8|161416.7|161326.7|161415.7|161325.7|21
1652182610000|2022-05-10 11:36:50|161416.2|161326.2|161419.4|161329.4|161419.4|161329.4|161416.1|161326.1|21
1652182620000|2022-05-10 11:37:00|161418.4|161328.4|161419.6|161329.6|161421.2|161331.2|161415.9|161325.9|25
1652182630000|2022-05-10 11:37:10|161420|161330|161494.4|161404.4|161499.1|161409.1|161419.4|161329.4|35
1652182640000|2022-05-10 11:37:20|161493|161403|161493.6|161403.6|161497.8|161407.8|161493|161403|29
1652182650000|2022-05-10 11:37:30|161493.2|161403.2|161489.9|161399.9|161494.7|161404.7|161488.4|161398.4|24
1652182660000|2022-05-10 11:37:40|161489.8|161399.8|161493.4|161403.4|161498.9|161408.9|161489.1|161399.1|30
1652182670000|2022-05-10 11:37:50|161493.1|161403.1|161495.8|161405.8|161495.8|161405.8|161491.5|161401.5|24
1652182680000|2022-05-10 11:38:00|161503.5|161413.5|161436|161346|161503.5|161413.5|161427|161337|36
1652182690000|2022-05-10 11:38:10|161433.2|161343.2|161431.1|161341.1|161436.8|161346.8|161430.9|161340.9|37
1652182700000|2022-05-10 11:38:20|161430.6|161340.6|161435.5|161345.5|161437.5|161347.5|161430.6|161340.6|37
1652182710000|2022-05-10 11:38:30|161435.7|161345.7|161447.6|161357.6|161448.2|161358.2|161434.8|161344.8|37
1652182720000|2022-05-10 11:38:40|161447.2|161357.2|161442|161352|161447.8|161357.8|161439.1|161349.1|33
1652182730000|2022-05-10 11:38:50|161442.6|161352.6|161451.8|161361.8|161452.6|161362.6|161442.2|161352.2|35
1652182740000|2022-05-10 11:39:00|161451.9|161361.9|161482.9|161392.9|161483|161393|161445.7|161355.7|35
1652182750000|2022-05-10 11:39:10|161481.8|161391.8|161472.7|161382.7|161483.3|161393.3|161472.3|161382.3|34
1652182760000|2022-05-10 11:39:20|161472.1|161382.1|161473.2|161383.2|161476.5|161386.5|161461.6|161371.6|34
1652182770000|2022-05-10 11:39:30|161474.5|161384.5|161477|161387|161477.5|161387.5|161472.5|161382.5|32
1652182780000|2022-05-10 11:39:40|161475.7|161385.7|161473.3|161383.3|161475.7|161385.7|161471.7|161381.7|17
1652182790000|2022-05-10 11:39:50|161471.6|161381.6|161465.9|161375.9|161471.6|161381.6|161462.4|161372.4|32
1652182800000|2022-05-10 11:40:00|161466.6|161376.6|161465.4|161375.4|161467|161377|161460.4|161370.4|28
1652182810000|2022-05-10 11:40:10|161465.9|161375.9|161462.4|161372.4|161465.9|161375.9|161462.4|161372.4|13
1652182820000|2022-05-10 11:40:20|161463.7|161373.7|161472.4|161382.4|161472.5|161382.5|161458.1|161368.1|27
1652182830000|2022-05-10 11:40:30|161472|161382|161478.1|161388.1|161479.4|161389.4|161471|161381|26
1652182840000|2022-05-10 11:40:40|161477.4|161387.4|161471.2|161381.2|161483.1|161393.1|161466.8|161376.8|36
1652182850000|2022-05-10 11:40:50|161471.6|161381.6|161469.2|161379.2|161472.7|161382.7|161465|161375|24
1652182860000|2022-05-10 11:41:00|161469.3|161379.3|161470.7|161380.7|161471.4|161381.4|161467.9|161377.9|26
1652182870000|2022-05-10 11:41:10|161469.9|161379.9|161469.5|161379.5|161471.7|161381.7|161468|161378|22
1652182880000|2022-05-10 11:41:20|161469.4|161379.4|161463.9|161373.9|161471.8|161381.8|161463.9|161373.9|23
1652182890000|2022-05-10 11:41:30|161464.8|161374.8|161467.8|161377.8|161468.5|161378.5|161461.5|161371.5|28
1652182900000|2022-05-10 11:41:40|161467.4|161377.4|161465.5|161375.5|161468|161378|161464.7|161374.7|20
1652182910000|2022-05-10 11:41:50|161464|161374|161468|161378|161468|161378|161463.9|161373.9|19
1652182920000|2022-05-10 11:42:00|161469.7|161379.7|161467.9|161377.9|161470.8|161380.8|161467.4|161377.4|24
1652182930000|2022-05-10 11:42:10|161467.5|161377.5|161441.6|161351.6|161469.7|161379.7|161441.5|161351.5|30
1652182940000|2022-05-10 11:42:20|161438.4|161348.4|161434.2|161344.2|161439|161349|161428.2|161338.2|25
1652182950000|2022-05-10 11:42:30|161433.2|161343.2|161431.3|161341.3|161434.2|161344.2|161430.9|161340.9|27
1652182960000|2022-05-10 11:42:40|161428.5|161338.5|161430.3|161340.3|161432.3|161342.3|161428.5|161338.5|21
1652182970000|2022-05-10 11:42:50|161430.9|161340.9|161419.1|161329.1|161430.9|161340.9|161419.1|161329.1|26
1652182980000|2022-05-10 11:43:00|161410.5|161320.5|161405.7|161315.7|161411|161321|161394.6|161304.6|36
1652182990000|2022-05-10 11:43:10|161404.5|161314.5|161441.8|161351.8|161451|161361|161404.5|161314.5|27
1652183000000|2022-05-10 11:43:20|161440.8|161350.8|161440.8|161350.8|161442.6|161352.6|161439|161349|27
1652183010000|2022-05-10 11:43:30|161440|161350|161443.7|161353.7|161444.3|161354.3|161439.5|161349.5|30
1652183020000|2022-05-10 11:43:40|161443|161353|161429.3|161339.3|161443.1|161353.1|161426.3|161336.3|30
1652183030000|2022-05-10 11:43:50|161430.7|161340.7|161437|161347|161437.5|161347.5|161427.1|161337.1|34
1652183040000|2022-05-10 11:44:00|161436.6|161346.6|161431.9|161341.9|161448|161358|161429.4|161339.4|36
1652183050000|2022-05-10 11:44:10|161430.8|161340.8|161390.5|161300.5|161430.8|161340.8|161369.5|161279.5|40
1652183060000|2022-05-10 11:44:20|161390.4|161300.4|161400.5|161310.5|161400.5|161310.5|161390.3|161300.3|31
1652183070000|2022-05-10 11:44:30|161399.2|161309.2|161423.2|161333.2|161423.2|161333.2|161397.8|161307.8|34
1652183080000|2022-05-10 11:44:40|161421.5|161331.5|161421.1|161331.1|161423.3|161333.3|161417.5|161327.5|31
1652183090000|2022-05-10 11:44:50|161420|161330|161423.5|161333.5|161434.8|161344.8|161419.9|161329.9|38
1652183100000|2022-05-10 11:45:00|161422.8|161332.8|161418.1|161328.1|161424.6|161334.6|161409.7|161319.7|30
1652183110000|2022-05-10 11:45:10|161418.9|161328.9|161411.8|161321.8|161418.9|161328.9|161410.6|161320.6|22
1652183120000|2022-05-10 11:45:20|161410.5|161320.5|161410.6|161320.6|161411.7|161321.7|161409.6|161319.6|16
1652183130000|2022-05-10 11:45:30|161410.8|161320.8|161392.1|161302.1|161410.9|161320.9|161384.6|161294.6|29
1652183140000|2022-05-10 11:45:40|161392.7|161302.7|161393.7|161303.7|161395.1|161305.1|161392.7|161302.7|28
1652183150000|2022-05-10 11:45:50|161394|161304|161396.1|161306.1|161396.2|161306.2|161394|161304|22
1652183160000|2022-05-10 11:46:00|161395.3|161305.3|161397.6|161307.6|161397.6|161307.6|161395|161305|19
1652183170000|2022-05-10 11:46:10|161398|161308|161390|161300|161398.6|161308.6|161389.7|161299.7|24
1652183180000|2022-05-10 11:46:20|161390.2|161300.2|161390.6|161300.6|161391|161301|161387.4|161297.4|23
1652183190000|2022-05-10 11:46:30|161389.4|161299.4|161390.1|161300.1|161391.9|161301.9|161389.3|161299.3|17
1652183200000|2022-05-10 11:46:40|161388|161298|161390.3|161300.3|161394.1|161304.1|161387.6|161297.6|19
1652183210000|2022-05-10 11:46:50|161391.7|161301.7|161393.2|161303.2|161393.8|161303.8|161389.7|161299.7|23
1652183220000|2022-05-10 11:47:00|161393.3|161303.3|161391|161301|161401.3|161311.3|161388.9|161298.9|23
1652183230000|2022-05-10 11:47:10|161392.8|161302.8|161387|161297|161392.8|161302.8|161384.6|161294.6|25
1652183240000|2022-05-10 11:47:20|161384.6|161294.6|161386.3|161296.3|161388|161298|161383.1|161293.1|29
1652183250000|2022-05-10 11:47:30|161387.1|161297.1|161392.8|161302.8|161397.1|161307.1|161387.1|161297.1|25
1652183260000|2022-05-10 11:47:40|161394.1|161304.1|161388.9|161298.9|161396.1|161306.1|161388.9|161298.9|26
1652183270000|2022-05-10 11:47:50|161390.8|161300.8|161333.5|161243.5|161391.1|161301.1|161333.5|161243.5|31
1652183280000|2022-05-10 11:48:00|161335.1|161245.1|161315.1|161225.1|161336|161246|161314.2|161224.2|36
1652183290000|2022-05-10 11:48:10|161316.6|161226.6|161324.5|161234.5|161327.3|161237.3|161314.3|161224.3|32
1652183300000|2022-05-10 11:48:20|161328.4|161238.4|161315.1|161225.1|161328.4|161238.4|161315.1|161225.1|22
1652183310000|2022-05-10 11:48:30|161317.2|161227.2|161317.6|161227.6|161319.1|161229.1|161313.9|161223.9|29
1652183320000|2022-05-10 11:48:40|161318.2|161228.2|161330.2|161240.2|161350.8|161241.1|161318.2|161220.7|25
1652183330000|2022-05-10 11:48:50|161327.9|161237.9|161331.1|161241.1|161331.1|161241.1|161326.4|161236.4|27
1652183340000|2022-05-10 11:49:00|161331.2|161241.2|161326.7|161236.7|161333.1|161243.1|161326.7|161236.7|25
1652183350000|2022-05-10 11:49:10|161327.6|161237.6|161347.2|161257.2|161349.5|161259.5|161326.2|161236.2|25
1652183360000|2022-05-10 11:49:20|161347.5|161257.5|161339.2|161249.2|161348.1|161258.1|161337.2|161247.2|27
1652183370000|2022-05-10 11:49:30|161339.1|161249.1|161327.1|161237.1|161339.5|161249.5|161320|161230|23
1652183380000|2022-05-10 11:49:40|161328.9|161238.9|161331.9|161241.9|161332.1|161242.1|161322.9|161232.9|18
1652183390000|2022-05-10 11:49:50|161331.5|161241.5|161329.7|161239.7|161332.3|161242.3|161329.5|161239.5|17
1652183400000|2022-05-10 11:50:00|161327.8|161237.8|161328.3|161238.3|161329.6|161239.6|161326.6|161236.6|16
1652183410000|2022-05-10 11:50:10|161328.4|161238.4|161334.6|161244.6|161340.8|161250.8|161327.5|161237.5|26
1652183420000|2022-05-10 11:50:20|161332.5|161242.5|161334.9|161244.9|161341.8|161251.8|161330.8|161240.8|21
1652183430000|2022-05-10 11:50:30|161339.8|161249.8|161334.8|161244.8|161339.8|161249.8|161334.7|161244.7|15
1652183440000|2022-05-10 11:50:40|161335|161245|161312.6|161222.6|161335.5|161245.5|161312.6|161222.6|18
1652183450000|2022-05-10 11:50:50|161310.7|161220.7|161349.8|161259.8|161362.6|161272.6|161310.7|161220.7|36
1652183460000|2022-05-10 11:51:00|161349.6|161259.6|161351.9|161261.9|161353.3|161263.3|161349|161259|28
1652183470000|2022-05-10 11:51:10|161353.7|161263.7|161368.3|161278.3|161368.3|161278.3|161351.1|161261.1|22
1652183480000|2022-05-10 11:51:20|161384.8|161294.8|161399.2|161309.2|161409.2|161319.2|161383.7|161293.7|35
1652183490000|2022-05-10 11:51:30|161398.2|161308.2|161403.6|161313.6|161403.6|161313.6|161386.6|161296.6|33
1652183500000|2022-05-10 11:51:40|161420.3|161290.3|161405.6|161315.6|161420.3|161315.6|161397.4|161290.3|19
1652183510000|2022-05-10 11:51:50|161405.7|161315.7|161425.1|161335.1|161427.3|161337.3|161403.9|161313.9|31
1652183520000|2022-05-10 11:52:00|161427|161337|161424.2|161334.2|161431.8|161341.8|161423.8|161333.8|21
1652183530000|2022-05-10 11:52:10|161423.1|161333.1|161424|161334|161425.2|161335.2|161420.9|161330.9|24
1652183540000|2022-05-10 11:52:20|161423.7|161333.7|161418.5|161328.5|161428.7|161338.7|161414.3|161324.3|19
1652183550000|2022-05-10 11:52:30|161418.4|161328.4|161419|161329|161422.6|161332.6|161417.8|161327.8|22
1652183560000|2022-05-10 11:52:40|161418.8|161328.8|161418|161328|161421|161331|161418|161328|17
1652183570000|2022-05-10 11:52:50|161419.6|161329.6|161438|161348|161442.6|161352.6|161418.4|161328.4|23
1652183580000|2022-05-10 11:53:00|161434.7|161344.7|161436.2|161346.2|161438.9|161348.9|161429.7|161339.7|34
1652183590000|2022-05-10 11:53:10|161433.5|161343.5|161455.6|161365.6|161455.8|161365.8|161433.5|161343.5|26
1652183600000|2022-05-10 11:53:20|161456.7|161366.7|161458.6|161368.6|161458.6|161368.6|161456.4|161366.4|13
1652183610000|2022-05-10 11:53:30|161457.7|161367.7|161460.5|161370.5|161460.6|161370.6|161457.7|161367.7|11
1652183620000|2022-05-10 11:53:40|161455.6|161365.6|161469.5|161379.5|161469.5|161379.5|161455.6|161365.6|32
1652183630000|2022-05-10 11:53:50|161467.9|161377.9|161466.3|161376.3|161470.8|161380.8|161463.9|161373.9|23
1652183640000|2022-05-10 11:54:00|161466.5|161376.5|161456.5|161366.5|161468.3|161378.3|161456.1|161366.1|21
1652183650000|2022-05-10 11:54:10|161457.3|161367.3|161435.4|161345.4|161457.3|161367.3|161432.5|161342.5|27
1652183660000|2022-05-10 11:54:20|161436.8|161346.8|161440.2|161350.2|161440.7|161350.7|161433.1|161343.1|17
1652183670000|2022-05-10 11:54:30|161438.6|161348.6|161432.6|161342.6|161438.9|161348.9|161431.2|161341.2|21
1652183680000|2022-05-10 11:54:40|161432.9|161342.9|161439.9|161349.9|161440.2|161350.2|161432.9|161342.9|22
1652183690000|2022-05-10 11:54:50|161440|161350|161449.6|161359.6|161450.8|161360.8|161440|161350|29
1652183700000|2022-05-10 11:55:00|161449.7|161359.7|161435.1|161345.1|161449.7|161359.7|161434.3|161344.3|28
1652183710000|2022-05-10 11:55:10|161435.3|161345.3|161441.1|161351.1|161441.5|161351.5|161434.6|161344.6|27
1652183720000|2022-05-10 11:55:20|161440.3|161350.3|161444.5|161354.5|161447.6|161357.6|161435.8|161345.8|31
1652183730000|2022-05-10 11:55:30|161444.7|161354.7|161431.2|161341.2|161445|161355|161430.7|161340.7|24
1652183740000|2022-05-10 11:55:40|161429.3|161339.3|161424.7|161334.7|161433.7|161343.7|161421.7|161331.7|23
1652183750000|2022-05-10 11:55:50|161425.1|161335.1|161426.9|161336.9|161426.9|161336.9|161418.5|161328.5|23
1652183760000|2022-05-10 11:56:00|161427.8|161337.8|161436.6|161346.6|161439.5|161349.5|161427.8|161337.8|27
1652183770000|2022-05-10 11:56:10|161436.2|161346.2|161367.7|161277.7|161436.2|161346.2|161359.2|161269.2|36
1652183780000|2022-05-10 11:56:20|161366.6|161276.6|161315.8|161225.8|161367.4|161277.4|161315.8|161225.8|32
1652183790000|2022-05-10 11:56:30|161320|161230|161311.3|161221.3|161320|161230|161309.3|161219.3|18
1652183800000|2022-05-10 11:56:40|161312.1|161222.1|161314.1|161224.1|161316.4|161226.4|161308.6|161218.6|22
1652183810000|2022-05-10 11:56:50|161313.9|161223.9|161266.2|161176.2|161317.6|161227.6|161266.2|161176.2|23
1652183820000|2022-05-10 11:57:00|161266|161176|161262.3|161172.3|161266.6|161176.6|161259.3|161169.3|24
1652183830000|2022-05-10 11:57:10|161264.6|161174.6|161265.9|161175.9|161266.6|161176.6|161264|161174|21
1652183840000|2022-05-10 11:57:20|161266|161176|161264.3|161174.3|161267.3|161177.3|161263.4|161173.4|14
1652183850000|2022-05-10 11:57:30|161264.4|161174.4|161269.4|161179.4|161271.3|161181.3|161262.3|161172.3|22
1652183860000|2022-05-10 11:57:40|161269.3|161179.3|161267.4|161177.4|161271.7|161181.7|161266.6|161176.6|22
1652183870000|2022-05-10 11:57:50|161281.3|161191.3|161389.3|161299.3|161397.2|161307.2|161278.9|161188.9|36
1652183880000|2022-05-10 11:58:00|161388.7|161298.7|161391.5|161301.5|161391.5|161301.5|161371.7|161281.7|35
1652183890000|2022-05-10 11:58:10|161391.2|161301.2|161400.1|161310.1|161406.1|161316.1|161391.2|161301.2|37
1652183900000|2022-05-10 11:58:20|161396.7|161306.7|161389.5|161299.5|161396.7|161306.7|161389.5|161299.5|26
1652183910000|2022-05-10 11:58:30|161389.2|161299.2|161370.1|161280.1|161393.4|161299.2|161364.7|161263.4|29
1652183920000|2022-05-10 11:58:40|161369.2|161279.2|161394.1|161304.1|161394.1|161304.1|161369.2|161279.2|31
1652183930000|2022-05-10 11:58:50|161395.3|161305.3|161395.8|161305.8|161396.7|161306.7|161379.2|161289.2|28
1652183940000|2022-05-10 11:59:00|161395.6|161305.6|161394.7|161304.7|161399.4|161309.4|161394.3|161304.3|28
1652183950000|2022-05-10 11:59:10|161394.5|161304.5|161360.2|161270.2|161394.8|161304.8|161347.4|161257.4|31
1652183960000|2022-05-10 11:59:20|161359|161269|161364.4|161274.4|161365.6|161275.6|161352.5|161262.5|30
1652183970000|2022-05-10 11:59:30|161364|161274|161362.4|161272.4|161366.6|161276.6|161361.6|161271.6|26
1652183980000|2022-05-10 11:59:40|161362.6|161272.6|161380.6|161290.6|161386.7|161296.7|161360.3|161270.3|30
1652183990000|2022-05-10 11:59:50|161376.7|161286.7|161411|161321|161412.3|161322.3|161376.7|161286.7|32
1652184000000|2022-05-10 12:00:00|161412.8|161322.8|161360.7|161270.7|161415.6|161325.6|161360.7|161270.7|31
1652184010000|2022-05-10 12:00:10|161357.7|161267.7|161404.4|161314.4|161409.2|161319.2|161357.7|161267.7|32
1652184020000|2022-05-10 12:00:20|161406.6|161316.6|161415|161325|161419.9|161329.9|161405.4|161315.4|28
1652184030000|2022-05-10 12:00:30|161429.2|161339.2|161412|161322|161429.2|161339.2|161412|161322|26
1652184040000|2022-05-10 12:00:40|161411.8|161321.8|161406.7|161316.7|161412.5|161322.5|161385.2|161295.2|35
1652184050000|2022-05-10 12:00:50|161407.9|161317.9|161359.7|161269.7|161408|161318|161359.7|161269.7|27
1652184060000|2022-05-10 12:01:00|161359.9|161269.9|161365.7|161275.7|161368.2|161278.2|161358.3|161268.3|33
1652184070000|2022-05-10 12:01:10|161368.1|161278.1|161374.7|161284.7|161378.8|161288.8|161366.3|161276.3|33
1652184080000|2022-05-10 12:01:20|161374.2|161284.2|161370.1|161280.1|161375.8|161285.8|161369.1|161279.1|32
1652184090000|2022-05-10 12:01:30|161369.9|161279.9|161378|161288|161378.3|161288.3|161369.9|161279.9|32
1652184100000|2022-05-10 12:01:40|161383.2|161293.2|161380.3|161290.3|161384.7|161294.7|161379.2|161289.2|31
1652184110000|2022-05-10 12:01:50|161382.2|161292.2|161408.6|161318.6|161408.6|161318.6|161379|161289|33
1652184120000|2022-05-10 12:02:00|161405.7|161315.7|161414.8|161324.8|161419.4|161329.4|161394.7|161304.7|33
1652184130000|2022-05-10 12:02:10|161415.1|161325.1|161408.5|161318.5|161423.1|161333.1|161407.1|161317.1|26
1652184140000|2022-05-10 12:02:20|161408.8|161318.8|161404.2|161314.2|161410.4|161320.4|161404.2|161314.2|21
1652184150000|2022-05-10 12:02:30|161406.7|161316.7|161436.3|161346.3|161439.6|161349.6|161406.7|161316.7|39
1652184160000|2022-05-10 12:02:40|161439.3|161349.3|161439.7|161349.7|161442.7|161352.7|161434|161344|38
1652184170000|2022-05-10 12:02:50|161439.8|161349.8|161436.4|161346.4|161444.9|161354.9|161436.4|161346.4|34
1652184180000|2022-05-10 12:03:00|161438|161348|161436.5|161346.5|161439.1|161349.1|161435.3|161345.3|30
1652184190000|2022-05-10 12:03:10|161436.6|161346.6|161426.3|161336.3|161438.1|161348.1|161425.6|161335.6|38
1652184200000|2022-05-10 12:03:20|161428.9|161338.9|161478.2|161388.2|161478.2|161388.2|161423.1|161333.1|37
1652184210000|2022-05-10 12:03:30|161474.5|161384.5|161431.9|161341.9|161474.7|161384.7|161431|161341|33
1652184220000|2022-05-10 12:03:40|161431.5|161341.5|161447.8|161357.8|161449.6|161359.6|161429.6|161339.6|32
1652184230000|2022-05-10 12:03:50|161445.6|161355.6|161441.1|161351.1|161445.6|161355.6|161438.9|161348.9|31
1652184240000|2022-05-10 12:04:00|161442.6|161352.6|161439.4|161349.4|161445.1|161355.1|161439.4|161349.4|30
1652184250000|2022-05-10 12:04:10|161439.8|161349.8|161442.1|161352.1|161442.1|161352.1|161434.1|161344.1|28
1652184260000|2022-05-10 12:04:20|161441.7|161351.7|161434.1|161344.1|161441.7|161351.7|161432.6|161342.6|25
1652184270000|2022-05-10 12:04:30|161434.3|161344.3|161375.6|161285.6|161434.3|161344.3|161374.5|161284.5|34
1652184280000|2022-05-10 12:04:40|161379.2|161289.2|161376.4|161286.4|161379.5|161289.5|161374.2|161284.2|22
1652184290000|2022-05-10 12:04:50|161377.6|161287.6|161365.2|161275.2|161377.6|161287.6|161357.8|161267.8|30
1652184300000|2022-05-10 12:05:00|161364.4|161274.4|161365.9|161275.9|161366.2|161276.2|161362.7|161272.7|23
1652184310000|2022-05-10 12:05:10|161365.7|161275.7|161361.6|161271.6|161390.9|161300.9|161361.6|161271.6|30
1652184320000|2022-05-10 12:05:20|161358.9|161268.9|161352.7|161262.7|161360.1|161270.1|161351.5|161261.5|23
1652184330000|2022-05-10 12:05:30|161352.3|161262.3|161351.7|161261.7|161353.5|161263.5|161350.4|161260.4|20
1652184340000|2022-05-10 12:05:40|161352|161262|161348.2|161258.2|161357.4|161267.4|161348.2|161258.2|23
1652184350000|2022-05-10 12:05:50|161347.4|161257.4|161328.3|161238.3|161348.7|161258.7|161328|161238|22
1652184360000|2022-05-10 12:06:00|161324.3|161234.3|161321.9|161231.9|161324.3|161234.3|161293.3|161203.3|34
1652184370000|2022-05-10 12:06:10|161320.4|161230.4|161321.4|161231.4|161324.7|161234.7|161320.1|161230.1|31
1652184380000|2022-05-10 12:06:20|161324.2|161234.2|161322.8|161232.8|161325.4|161235.4|161319.8|161229.8|28
1652184390000|2022-05-10 12:06:30|161320.8|161230.8|161321.1|161231.1|161322.3|161232.3|161320.8|161230.8|27
1652184400000|2022-05-10 12:06:40|161320.9|161230.9|161325.7|161235.7|161330.9|161240.9|161305|161215|37
1652184410000|2022-05-10 12:06:50|161325.6|161235.6|161324.6|161234.6|161327.3|161237.3|161322.6|161232.6|31
1652184420000|2022-05-10 12:07:00|161324.7|161234.7|161310.9|161220.9|161325.6|161235.6|161310.9|161220.9|28
1652184430000|2022-05-10 12:07:10|161309.3|161219.3|161332.6|161242.6|161335.1|161245.1|161305.7|161215.7|30
1652184440000|2022-05-10 12:07:20|161334.7|161244.7|161315.7|161225.7|161335.8|161245.8|161315.7|161225.7|29
1652184450000|2022-05-10 12:07:30|161317.1|161227.1|161300.2|161210.2|161317.1|161227.1|161291.9|161201.9|35
1652184460000|2022-05-10 12:07:40|161300.3|161210.3|161302.4|161212.4|161307.9|161217.9|161300.3|161210.3|39
1652184470000|2022-05-10 12:07:50|161303.2|161213.2|161300.2|161210.2|161304.1|161214.1|161297.5|161207.5|35
1652184480000|2022-05-10 12:08:00|161302.3|161212.3|161272.3|161182.3|161302.3|161212.3|161266.3|161176.3|37
1652184490000|2022-05-10 12:08:10|161271.8|161181.8|161288.2|161198.2|161311.7|161221.7|161271.8|161181.8|33
1652184500000|2022-05-10 12:08:20|161286.8|161196.8|161263.8|161173.8|161287.4|161197.4|161261.8|161171.8|36
1652184510000|2022-05-10 12:08:30|161261.5|161171.5|161264.9|161174.9|161265.3|161175.3|161259.7|161169.7|31
1652184520000|2022-05-10 12:08:40|161264.7|161174.7|161272.2|161182.2|161272.2|161182.2|161264.7|161174.7|32
1652184530000|2022-05-10 12:08:50|161272.3|161182.3|161290.5|161200.5|161293|161203|161269.8|161179.8|26
1652184540000|2022-05-10 12:09:00|161289.1|161199.1|161298.1|161208.1|161304|161214|161283|161193|34
1652184550000|2022-05-10 12:09:10|161297.7|161207.7|161299|161209|161330.6|161223.2|161288.3|161198.3|33
1652184560000|2022-05-10 12:09:20|161298.4|161208.4|161312.4|161222.4|161313|161223|161297|161207|31
1652184570000|2022-05-10 12:09:30|161312|161222|161285.7|161195.7|161312|161222|161282.1|161192.1|33
1652184580000|2022-05-10 12:09:40|161285.9|161195.9|161295.2|161205.2|161295.8|161205.8|161285.6|161195.6|31
1652184590000|2022-05-10 12:09:50|161295|161205|161292.2|161202.2|161296|161206|161292.2|161202.2|28
1652184600000|2022-05-10 12:10:00|161292.4|161202.4|161272.8|161182.8|161293.5|161202.7|161268.1|161163.5|28
1652184610000|2022-05-10 12:10:10|161272.5|161182.5|161288.7|161198.7|161291.2|161201.2|161270.2|161180.2|33
1652184620000|2022-05-10 12:10:20|161289.1|161199.1|161371.5|161281.5|161371.5|161281.5|161287.9|161197.9|30
1652184630000|2022-05-10 12:10:30|161371|161281|161362.5|161272.5|161371|161281|161359.6|161269.6|36
1652184640000|2022-05-10 12:10:40|161361.5|161271.5|161358.5|161268.5|161361.5|161271.5|161357|161267|29
1652184650000|2022-05-10 12:10:50|161356.8|161266.8|161401.5|161311.5|161406.2|161316.2|161352.4|161262.4|35
1652184660000|2022-05-10 12:11:00|161402.3|161312.3|161404.5|161314.5|161416.2|161326.2|161400.9|161310.9|39
1652184670000|2022-05-10 12:11:10|161405.1|161315.1|161406.1|161316.1|161413.6|161323.6|161404|161314|33
1652184680000|2022-05-10 12:11:20|161408.5|161318.5|161371.4|161281.4|161408.5|161318.5|161371|161281|35
1652184690000|2022-05-10 12:11:30|161371.9|161281.9|161380.6|161290.6|161381|161291|161363.3|161273.3|31
1652184700000|2022-05-10 12:11:40|161381.6|161291.6|161371.6|161281.6|161381.6|161291.6|161371.2|161281.2|32
1652184710000|2022-05-10 12:11:50|161371.7|161281.7|161369.1|161279.1|161371.9|161281.9|161366.6|161276.6|27
1652184720000|2022-05-10 12:12:00|161369.2|161279.2|161363.1|161273.1|161369.2|161279.2|161360.5|161270.5|36
1652184730000|2022-05-10 12:12:10|161363.4|161273.4|161355|161265|161363.4|161273.4|161354.6|161264.6|31
1652184740000|2022-05-10 12:12:20|161355.3|161265.3|161284.5|161194.5|161356|161266|161283.8|161193.8|33
1652184750000|2022-05-10 12:12:30|161284.4|161194.4|161291.8|161201.8|161291.8|161201.8|161283.8|161193.8|26
1652184760000|2022-05-10 12:12:40|161292|161202|161289.2|161199.2|161295.2|161205.2|161286.2|161196.2|28
1652184770000|2022-05-10 12:12:50|161288.9|161198.9|161279.2|161189.2|161288.9|161198.9|161278|161188|32
1652184780000|2022-05-10 12:13:00|161279.8|161189.8|161285.9|161195.9|161293.1|161203.1|161279.2|161189.2|33
1652184790000|2022-05-10 12:13:10|161287.5|161197.5|161283.4|161193.4|161289.7|161199.7|161283.1|161193.1|21
1652184800000|2022-05-10 12:13:20|161283.3|161193.3|161279.5|161189.5|161284.2|161194.2|161271.3|161181.3|27
1652184810000|2022-05-10 12:13:30|161279.4|161189.4|161276.6|161186.6|161281.3|161191.3|161275.6|161185.6|30
1652184820000|2022-05-10 12:13:40|161276.3|161186.3|161282.4|161192.4|161283.3|161193.3|161276.3|161186.3|16
1652184830000|2022-05-10 12:13:50|161281.7|161191.7|161244.9|161154.9|161285.5|161195.5|161244.9|161154.9|22
1652184840000|2022-05-10 12:14:00|161247.2|161157.2|161200.5|161110.5|161250.8|161160.8|161199|161109|32
1652184850000|2022-05-10 12:14:10|161201|161111|161199.5|161109.5|161202|161112|161197.5|161107.5|24
1652184860000|2022-05-10 12:14:20|161200.1|161110.1|161201.2|161111.2|161202.5|161112.5|161199.6|161109.6|19
1652184870000|2022-05-10 12:14:30|161201.9|161111.9|161203.4|161113.4|161203.7|161113.7|161201.6|161111.6|14
1652184880000|2022-05-10 12:14:40|161203.2|161113.2|161196.4|161106.4|161205.4|161115.4|161196.3|161106.3|20
1652184890000|2022-05-10 12:14:50|161196.8|161106.8|161170.9|161080.9|161197.6|161107.6|161153.6|161063.6|33
1652184900000|2022-05-10 12:15:00|161172.7|161082.7|161176.8|161086.8|161180.3|161090.3|161164.9|161074.9|36
1652184910000|2022-05-10 12:15:10|161178|161088|161176.2|161086.2|161179.7|161089.7|161175.3|161085.3|29
1652184920000|2022-05-10 12:15:20|161176.6|161086.6|161178.9|161088.9|161188.5|161098.5|161169.9|161079.9|32
1652184930000|2022-05-10 12:15:30|161177.5|161087.5|161179.6|161089.6|161182.3|161092.3|161172.4|161082.4|34
1652184940000|2022-05-10 12:15:40|161178.6|161088.6|161172.8|161082.8|161187.4|161097.4|161171.5|161081.5|36
1652184950000|2022-05-10 12:15:50|161172|161082|161181.5|161091.5|161190.2|161100.2|161172|161082|36
1652184960000|2022-05-10 12:16:00|161181.6|161091.6|161171.3|161081.3|161181.6|161091.6|161169.4|161079.4|29
1652184970000|2022-05-10 12:16:10|161172|161082|161169.6|161079.6|161173.8|161083.8|161169.1|161079.1|31
1652184980000|2022-05-10 12:16:20|161170.1|161080.1|161166|161076|161170.1|161080.1|161164.6|161074.6|27
1652184990000|2022-05-10 12:16:30|161166.2|161076.2|161179.4|161089.4|161182.6|161092.6|161164.5|161074.5|37
1652185000000|2022-05-10 12:16:40|161180.2|161090.2|161181.7|161091.7|161182.3|161092.3|161178.7|161088.7|31
1652185010000|2022-05-10 12:16:50|161181.8|161091.8|161179.9|161089.9|161187.1|161097.1|161179.9|161089.9|31
1652185020000|2022-05-10 12:17:00|161179|161089|161141.6|161051.6|161179.7|161089.7|161141.3|161051.3|30
1652185030000|2022-05-10 12:17:10|161135.8|161045.8|161157.7|161067.7|161157.7|161067.7|161126.1|161036.1|30
1652185040000|2022-05-10 12:17:20|161157.2|161067.2|161138.9|161048.9|161159.6|161069.6|161138.4|161048.4|21
1652185050000|2022-05-10 12:17:30|161139.2|161049.2|161128.5|161038.5|161143.4|161053.4|161127.6|161037.6|31
1652185060000|2022-05-10 12:17:40|161128.4|161038.4|161126.9|161036.9|161131.4|161041.4|161126.9|161036.9|29
1652185070000|2022-05-10 12:17:50|161125.5|161035.5|161120|161030|161125.5|161035.5|161113.3|161023.3|37
1652185080000|2022-05-10 12:18:00|161120.2|161030.2|161103.8|161013.8|161126.8|161036.8|161103|161013|38
1652185090000|2022-05-10 12:18:10|161103.6|161013.6|161139.1|161049.1|161140.7|161050.7|161103.2|161013.2|36
1652185100000|2022-05-10 12:18:20|161137.5|161047.5|161142.7|161052.7|161143.8|161053.8|161137.5|161047.5|32
1652185110000|2022-05-10 12:18:30|161142.2|161052.2|161177.7|161087.7|161186.7|161096.7|161121.6|161031.6|32
1652185120000|2022-05-10 12:18:40|161178.1|161088.1|161185.8|161095.8|161187.6|161097.6|161177.5|161087.5|30
1652185130000|2022-05-10 12:18:50|161185.4|161095.4|161143.3|161053.3|161191.3|161101.3|161142.2|161052.2|31
1652185140000|2022-05-10 12:19:00|161143.1|161053.1|161127.2|161037.2|161143.7|161053.7|161125.5|161035.5|27
1652185150000|2022-05-10 12:19:10|161120.4|161030.4|161108.5|161018.5|161121.3|161031.3|161107.1|161017.1|33
1652185160000|2022-05-10 12:19:20|161111.8|161021.8|161113.8|161023.8|161117.9|161027.9|161110|161020|30
1652185170000|2022-05-10 12:19:30|161117|161027|161127.2|161037.2|161129.6|161039.6|161099.2|161009.2|35
1652185180000|2022-05-10 12:19:40|161127.6|161037.6|161141.6|161051.6|161141.6|161051.6|161119.2|161029.2|26
1652185190000|2022-05-10 12:19:50|161141.5|161051.5|161143.3|161053.3|161145.1|161055.1|161140.7|161050.7|22
1652185200000|2022-05-10 12:20:00|161143.1|161053.1|161186.1|161096.1|161190.8|161100.8|161143.1|161053.1|36
1652185210000|2022-05-10 12:20:10|161186.3|161096.3|161185.3|161095.3|161189.7|161099.7|161179.1|161089.1|31
1652185220000|2022-05-10 12:20:20|161185.1|161095.1|161152.4|161062.4|161186|161096|161152.3|161062.3|27
1652185230000|2022-05-10 12:20:30|161151.8|161061.8|161131.6|161041.6|161151.8|161061.8|161129.9|161039.9|28
1652185240000|2022-05-10 12:20:40|161130.7|161040.7|161184.1|161094.1|161184.3|161094.3|161128.1|161038.1|37
1652185250000|2022-05-10 12:20:50|161184.4|161094.4|161179.5|161089.5|161191.7|161101.7|161174.9|161084.9|36
1652185260000|2022-05-10 12:21:00|161178.2|161088.2|161182.3|161092.3|161191.9|161101.9|161174.4|161084.4|35
1652185270000|2022-05-10 12:21:10|161183.6|161093.6|161186.5|161096.5|161194.1|161104.1|161180|161090|31
1652185280000|2022-05-10 12:21:20|161189|161099|161224.1|161134.1|161226.2|161136.2|161188.7|161098.7|37
1652185290000|2022-05-10 12:21:30|161224|161134|161190.8|161100.8|161224|161134|161185.3|161095.3|30
1652185300000|2022-05-10 12:21:40|161195.5|161105.5|161194.4|161104.4|161199.9|161109.9|161190.9|161100.9|31
1652185310000|2022-05-10 12:21:50|161195.5|161105.5|161200.2|161110.2|161201.1|161111.1|161189.3|161099.3|35
1652185320000|2022-05-10 12:22:00|161203.4|161113.4|161233.9|161143.9|161234.4|161144.4|161201.8|161111.8|37
1652185330000|2022-05-10 12:22:10|161235.2|161145.2|161230.3|161140.3|161235.2|161145.2|161226.5|161136.5|35
1652185340000|2022-05-10 12:22:20|161225.5|161135.5|161221.7|161131.7|161225.5|161135.5|161214.6|161124.6|29
1652185350000|2022-05-10 12:22:30|161217.6|161127.6|161207.1|161117.1|161219.2|161129.2|161195.7|161105.7|35
1652185360000|2022-05-10 12:22:40|161208.2|161118.2|161193.7|161103.7|161212.5|161122.5|161181.1|161091.1|40
1652185370000|2022-05-10 12:22:50|161193.6|161103.6|161217.8|161127.8|161219.3|161129.3|161193.6|161103.6|36
1652185380000|2022-05-10 12:23:00|161217.5|161127.5|161211.7|161121.7|161221.4|161131.4|161200.4|161110.4|34
1652185390000|2022-05-10 12:23:10|161211.3|161121.3|161212.1|161122.1|161213.5|161123.5|161206.4|161116.4|31
1652185400000|2022-05-10 12:23:20|161213.9|161123.9|161229.9|161139.9|161234.9|161144.9|161213.9|161123.9|33
1652185410000|2022-05-10 12:23:30|161226.2|161136.2|161225.9|161135.9|161232|161142|161224.5|161134.5|34
1652185420000|2022-05-10 12:23:40|161226|161136|161213.1|161123.1|161226|161136|161208.9|161118.9|34
1652185430000|2022-05-10 12:23:50|161218|161128|161215.3|161125.3|161220.2|161130.2|161214.6|161124.6|32
1652185440000|2022-05-10 12:24:00|161214.5|161124.5|161207.3|161117.3|161221.2|161131.2|161207.3|161117.3|31
1652185450000|2022-05-10 12:24:10|161206.8|161116.8|161207.5|161117.5|161213.7|161123.7|161179.5|161089.5|31
1652185460000|2022-05-10 12:24:20|161208.5|161118.5|161192.7|161102.7|161210.9|161120.9|161189.6|161099.6|28
1652185470000|2022-05-10 12:24:30|161193.7|161103.7|161201.4|161111.4|161202.8|161112.8|161188.6|161098.6|27
1652185480000|2022-05-10 12:24:40|161201|161111|161222.5|161132.5|161226.9|161136.9|161199.6|161109.6|28
1652185490000|2022-05-10 12:24:50|161225.2|161135.2|161194.4|161104.4|161225.2|161135.2|161188.7|161098.7|34
1652185500000|2022-05-10 12:25:00|161191.8|161101.8|161164.2|161074.2|161197|161107|161158.5|161068.5|34
1652185510000|2022-05-10 12:25:10|161163.5|161073.5|161160.1|161070.1|161163.5|161073.5|161153.9|161063.9|19
1652185520000|2022-05-10 12:25:20|161160.2|161070.2|161152.5|161062.5|161169|161079|161141.8|161051.8|28
1652185530000|2022-05-10 12:25:30|161150.9|161060.9|161138.3|161048.3|161150.9|161060.9|161136.3|161046.3|31
1652185540000|2022-05-10 12:25:40|161138.6|161048.6|161154|161064|161155|161065|161138.6|161048.6|32
1652185550000|2022-05-10 12:25:50|161155.3|161065.3|161162.6|161072.6|161170.2|161080.2|161153.5|161063.5|35
1652185560000|2022-05-10 12:26:00|161161.9|161071.9|161160.8|161070.8|161162.7|161072.7|161156.5|161066.5|27
1652185570000|2022-05-10 12:26:10|161160.2|161070.2|161160.2|161070.2|161162.6|161072.6|161156.6|161066.6|28
1652185580000|2022-05-10 12:26:20|161161.6|161071.6|161154.1|161064.1|161163.8|161073.8|161149.2|161059.2|32
1652185590000|2022-05-10 12:26:30|161154|161064|161153.6|161063.6|161154|161064|161147.8|161057.8|33
1652185600000|2022-05-10 12:26:40|161153.5|161063.5|161155.3|161065.3|161160.1|161070.1|161151|161061|27
1652185610000|2022-05-10 12:26:50|161155|161065|161151.7|161061.7|161164|161074|161141.6|161051.6|23
1652185620000|2022-05-10 12:27:00|161146.1|161056.1|161138.1|161048.1|161148.8|161058.8|161138|161048|22
1652185630000|2022-05-10 12:27:10|161140.8|161050.8|161103.1|161013.1|161141.5|161051.5|161103.1|161013.1|20
1652185640000|2022-05-10 12:27:20|161095.2|161005.2|161114.3|161024.3|161129.4|161039.4|161095.2|161005.2|32
1652185650000|2022-05-10 12:27:30|161116.9|161026.9|161095|161005|161118.1|161028.1|161091.2|161001.2|28
1652185660000|2022-05-10 12:27:40|161095.5|161005.5|161086.3|160996.3|161095.5|161005.5|161076.7|160986.7|34
1652185670000|2022-05-10 12:27:50|161087.6|160997.6|161086.4|160996.4|161088.8|160998.8|161082.1|160992.1|26
1652185680000|2022-05-10 12:28:00|161086.3|160996.3|161100.9|161010.9|161118.8|161028.8|161085.2|160995.2|28
1652185690000|2022-05-10 12:28:10|161103.1|161013.1|161080.6|160990.6|161103.1|161013.1|161075.4|160985.4|33
1652185700000|2022-05-10 12:28:20|161077.2|160987.2|161084|160994|161084.1|160994.1|161072.9|160982.9|32
1652185710000|2022-05-10 12:28:30|161083.7|160993.7|161105.5|161015.5|161109.7|161019.7|161083.3|160993.3|34
1652185720000|2022-05-10 12:28:40|161107.8|161017.8|161181.4|161091.4|161186.5|161096.5|161106.3|161016.3|31
1652185730000|2022-05-10 12:28:50|161181.7|161091.7|161184.6|161094.6|161189|161099|161177.1|161087.1|30
1652185740000|2022-05-10 12:29:00|161184.8|161094.8|161184.3|161094.3|161185.7|161095.7|161181.9|161091.9|27
1652185750000|2022-05-10 12:29:10|161184.4|161094.4|161174.9|161084.9|161190.2|161100.2|161171.7|161081.7|32
1652185760000|2022-05-10 12:29:20|161176.2|161086.2|161166.4|161076.4|161176.2|161086.2|161165.1|161075.1|20
1652185770000|2022-05-10 12:29:30|161166.3|161076.3|161173.6|161083.6|161173.6|161083.6|161159.6|161069.6|29
1652185780000|2022-05-10 12:29:40|161172.3|161082.3|161171.1|161081.1|161174.3|161084.3|161170.4|161080.4|21
1652185790000|2022-05-10 12:29:50|161170.6|161080.6|161170.1|161080.1|161171.2|161081.2|161168.6|161078.6|21
1652185800000|2022-05-10 12:30:00|161170.3|161080.3|161181.5|161091.5|161181.5|161091.5|161170|161080|21
1652185810000|2022-05-10 12:30:10|161181.8|161091.8|161237.5|161147.5|161254.5|161164.5|161181.8|161091.8|30
1652185820000|2022-05-10 12:30:20|161236|161146|161230|161140|161236.8|161146.8|161230|161140|23
1652185830000|2022-05-10 12:30:30|161230.3|161140.3|161221.2|161131.2|161230.3|161140.3|161218.4|161128.4|25
1652185840000|2022-05-10 12:30:40|161223.2|161133.2|161236.3|161146.3|161237.3|161147.3|161222|161132|24
1652185850000|2022-05-10 12:30:50|161237.3|161147.3|161212.6|161122.6|161237.4|161147.4|161212.2|161122.2|26
1652185860000|2022-05-10 12:31:00|161212.1|161122.1|161211.7|161121.7|161217.4|161127.4|161198.9|161108.9|26
1652185870000|2022-05-10 12:31:10|161210.7|161120.7|161206.6|161116.6|161219.1|161129.1|161206.6|161116.6|16
1652185880000|2022-05-10 12:31:20|161206.2|161116.2|161166.7|161076.7|161210|161120|161165.9|161075.9|31
1652185890000|2022-05-10 12:31:30|161168.1|161078.1|161152.9|161062.9|161170|161080|161152.4|161062.4|29
1652185900000|2022-05-10 12:31:40|161155.7|161065.7|161156.9|161066.9|161159.2|161069.2|161152.1|161062.1|31
1652185910000|2022-05-10 12:31:50|161157.1|161067.1|161161.6|161071.6|161162.1|161072.1|161155.6|161065.6|29
1652185920000|2022-05-10 12:32:00|161161.5|161071.5|161162.1|161072.1|161164.8|161074.8|161160.7|161070.7|26
1652185930000|2022-05-10 12:32:10|161161.3|161071.3|161154.1|161064.1|161162.1|161072.1|161149.4|161059.4|22
1652185940000|2022-05-10 12:32:20|161154.8|161064.8|161164.1|161074.1|161168.1|161078.1|161149.4|161059.4|26
1652185950000|2022-05-10 12:32:30|161165.1|161075.1|161232.6|161142.6|161244.4|161154.4|161160.6|161070.6|31
1652185960000|2022-05-10 12:32:40|161234.6|161144.6|161237.4|161147.4|161237.4|161147.4|161231.4|161141.4|16
1652185970000|2022-05-10 12:32:50|161236|161146|161234.8|161144.8|161236|161146|161234.8|161144.8|9
1652185980000|2022-05-10 12:33:00|161235.3|161145.3|161236.6|161146.6|161237.2|161147.2|161233.4|161143.4|14
1652185990000|2022-05-10 12:33:10|161236.9|161146.9|161231.9|161141.9|161238.1|161148.1|161230.9|161140.9|16
1652186000000|2022-05-10 12:33:20|161230.8|161140.8|161233.5|161143.5|161235.2|161145.2|161230.8|161140.8|14
1652186010000|2022-05-10 12:33:30|161234|161144|161227.1|161137.1|161234|161144|161225|161135|17
1652186020000|2022-05-10 12:33:40|161227.5|161137.5|161218.1|161128.1|161227.5|161137.5|161218.1|161128.1|19
1652186030000|2022-05-10 12:33:50|161220|161130|161230.4|161140.4|161231.2|161141.2|161217.7|161127.7|25
1652186040000|2022-05-10 12:34:00|161229.4|161139.4|161232.3|161142.3|161233.6|161143.6|161229.4|161139.4|13
1652186050000|2022-05-10 12:34:10|161230.8|161140.8|161229.5|161139.5|161232.1|161142.1|161229.5|161139.5|16
1652186060000|2022-05-10 12:34:20|161229.7|161139.7|161232|161142|161232.1|161142.1|161229|161139|18
1652186070000|2022-05-10 12:34:30|161231.5|161141.5|161232.8|161142.8|161232.8|161142.8|161231.2|161141.2|11
1652186080000|2022-05-10 12:34:40|161233|161143|161233.1|161143.1|161238.6|161148.6|161233|161143|21
1652186090000|2022-05-10 12:34:50|161233.4|161143.4|161237.3|161147.3|161238.9|161148.9|161232|161142|24
1652186100000|2022-05-10 12:35:00|161239.2|161149.2|161222.7|161132.7|161239.2|161149.2|161220.6|161130.6|26
1652186110000|2022-05-10 12:35:10|161221.3|161131.3|161221.3|161131.3|161223.2|161133.2|161220.9|161130.9|18
1652186120000|2022-05-10 12:35:20|161221|161131|161223.7|161133.7|161225.8|161135.8|161221|161131|23
1652186130000|2022-05-10 12:35:30|161222.2|161132.2|161221.7|161131.7|161223.5|161133.5|161220.6|161130.6|17
1652186140000|2022-05-10 12:35:40|161221.3|161131.3|161223.8|161133.8|161223.8|161133.8|161220.6|161130.6|11
1652186150000|2022-05-10 12:35:50|161222.9|161132.9|161218.4|161128.4|161225.7|161135.7|161214.1|161124.1|24
1652186160000|2022-05-10 12:36:00|161222|161132|161214.1|161124.1|161222|161132|161213.9|161123.9|20
1652186170000|2022-05-10 12:36:10|161214.5|161124.5|161221|161131|161222|161132|161213.5|161123.5|24
1652186180000|2022-05-10 12:36:20|161218.9|161128.9|161223.6|161133.6|161223.6|161133.6|161217.4|161127.4|18
1652186190000|2022-05-10 12:36:30|161223.5|161133.5|161215.5|161125.5|161224.2|161134.2|161215.5|161125.5|19
1652186200000|2022-05-10 12:36:40|161214.7|161124.7|161215.4|161125.4|161217.3|161127.3|161214.4|161124.4|13
1652186210000|2022-05-10 12:36:50|161215.7|161125.7|161215.5|161125.5|161217|161127|161213.8|161123.8|10
1652186220000|2022-05-10 12:37:00|161214|161124|161073.8|160983.8|161215.9|161125.9|161072.1|160982.1|20
1652186230000|2022-05-10 12:37:10|161073.7|160983.7|161058.4|160968.4|161074.2|160984.2|161057.9|160967.9|30
1652186240000|2022-05-10 12:37:20|161058.2|160968.2|161017.8|160927.8|161058.2|160968.2|161017.1|160927.1|30
1652186250000|2022-05-10 12:37:30|161018.1|160928.1|161004.8|160914.8|161018.1|160928.1|161002.5|160912.5|25
1652186260000|2022-05-10 12:37:40|161005.2|160915.2|160964.5|160874.5|161005.2|160915.2|160959.6|160869.6|26
1652186270000|2022-05-10 12:37:50|160963.9|160873.9|160965.8|160875.8|160965.8|160875.8|160961.2|160871.2|22
1652186280000|2022-05-10 12:38:00|160961.5|160871.5|160956.3|160866.3|160964|160874|160954.3|160864.3|23
1652186290000|2022-05-10 12:38:10|160956.7|160866.7|160956.5|160866.5|160959.5|160869.5|160955.1|160865.1|28
1652186300000|2022-05-10 12:38:20|160956.8|160866.8|160956.1|160866.1|160956.8|160866.8|160952.4|160862.4|29
1652186310000|2022-05-10 12:38:30|160956.7|160866.7|160962.5|160872.5|160977.4|160887.4|160956.7|160866.7|33
1652186320000|2022-05-10 12:38:40|160963.2|160873.2|160960.5|160870.5|160964.1|160874.1|160959|160869|30
1652186330000|2022-05-10 12:38:50|160959.8|160869.8|160961|160871|160963.6|160873.6|160959.8|160869.8|29
1652186340000|2022-05-10 12:39:00|160961.1|160871.1|160960.1|160870.1|160962.5|160872.5|160959.7|160869.7|19
1652186350000|2022-05-10 12:39:10|160960|160870|160961.6|160871.6|160961.6|160871.6|160958.5|160868.5|20
1652186360000|2022-05-10 12:39:20|160961|160871|160974.1|160884.1|160981.9|160891.9|160954.6|160864.6|33
1652186370000|2022-05-10 12:39:30|160969.8|160879.8|161040|160950|161057.3|160967.3|160969.8|160879.8|39
1652186380000|2022-05-10 12:39:40|161042.1|160952.1|161163.9|161073.9|161172.9|161082.9|161035.7|160945.7|39
1652186390000|2022-05-10 12:39:50|161160.4|161070.4|161134.8|161044.8|161172.5|161082.5|161131.3|161041.3|38
1652186400000|2022-05-10 12:40:00|161133.6|161043.6|161106.3|161016.3|161133.6|161043.6|161103.8|161013.8|28
1652186410000|2022-05-10 12:40:10|161108.1|161018.1|161146|161056|161150|161060|161106.7|161016.7|38
1652186420000|2022-05-10 12:40:20|161141.9|161051.9|161121|161031|161148.4|161058.4|161121|161031|30
1652186430000|2022-05-10 12:40:30|161115.5|161025.5|161121.9|161031.9|161122.9|161032.9|161113.2|161023.2|34
1652186440000|2022-05-10 12:40:40|161120.7|161030.7|161103.7|161013.7|161122.7|161032.7|161099.9|161009.9|29
1652186450000|2022-05-10 12:40:50|161102.5|161012.5|161102.8|161012.8|161107|161017|161101.2|161011.2|31
1652186460000|2022-05-10 12:41:00|161102.4|161012.4|161077.5|160987.5|161103.1|161013.1|161074.7|160984.7|25
1652186470000|2022-05-10 12:41:10|161080.2|160990.2|161087.9|160997.9|161088.7|160998.7|161078.6|160988.6|22
1652186480000|2022-05-10 12:41:20|161086.1|160996.1|161083.2|160993.2|161088|160998|161083.2|160993.2|26
1652186490000|2022-05-10 12:41:30|161083.1|160993.1|161153.2|161063.2|161164.8|161074.8|161082.8|160992.8|36
1652186500000|2022-05-10 12:41:40|161152.9|161062.9|161144.4|161054.4|161152.9|161062.9|161142.2|161052.2|26
1652186510000|2022-05-10 12:41:50|161144.5|161054.5|161137.5|161047.5|161144.5|161054.5|161133.7|161043.7|27
1652186520000|2022-05-10 12:42:00|161135.4|161045.4|161147.9|161057.9|161163|161073|161135.4|161045.4|27
1652186530000|2022-05-10 12:42:10|161147.5|161057.5|161132.6|161042.6|161147.5|161057.5|161130|161040|32
1652186540000|2022-05-10 12:42:20|161133.3|161043.3|161134.6|161044.6|161135.4|161045.4|161125.4|161035.4|28
1652186550000|2022-05-10 12:42:30|161135.5|161045.5|161137.4|161047.4|161137.4|161047.4|161131.4|161041.4|30
1652186560000|2022-05-10 12:42:40|161137.9|161047.9|161187.2|161097.2|161187.3|161097.3|161137.4|161047.4|34
1652186570000|2022-05-10 12:42:50|161186.8|161096.8|161223.3|161133.3|161236.2|161146.2|161182.8|161092.8|34
1652186580000|2022-05-10 12:43:00|161225.7|161135.7|161229.2|161139.2|161230|161140|161223.8|161133.8|29
1652186590000|2022-05-10 12:43:10|161231|161141|161212.4|161122.4|161232.9|161142.9|161212.1|161122.1|28
1652186600000|2022-05-10 12:43:20|161212.6|161122.6|161206.7|161116.7|161213.3|161123.3|161206.2|161116.2|28
1652186610000|2022-05-10 12:43:30|161208.8|161118.8|161162.5|161072.5|161211.9|161121.9|161162.5|161072.5|31
1652186620000|2022-05-10 12:43:40|161161|161071|161165.1|161075.1|161170.1|161080.1|161160.4|161070.4|25
1652186630000|2022-05-10 12:43:50|161165.7|161075.7|161169.2|161079.2|161169.4|161079.4|161164.5|161074.5|24
1652186640000|2022-05-10 12:44:00|161168.6|161078.6|161171.6|161081.6|161174.2|161084.2|161168.1|161078.1|25
1652186650000|2022-05-10 12:44:10|161173.7|161083.7|161170.9|161080.9|161184.9|161094.9|161165.8|161075.8|30
1652186660000|2022-05-10 12:44:20|161168.9|161078.9|161172.6|161082.6|161174.7|161084.7|161167.2|161077.2|28
1652186670000|2022-05-10 12:44:30|161176|161086|161175.6|161085.6|161179.3|161089.3|161171.1|161081.1|34
1652186680000|2022-05-10 12:44:40|161176|161086|161174.7|161084.7|161179.3|161089.3|161174.7|161084.7|28
1652186690000|2022-05-10 12:44:50|161174.5|161084.5|161184.4|161094.4|161188|161098|161173.4|161083.4|28
1652186700000|2022-05-10 12:45:00|161189.2|161099.2|161205.2|161115.2|161213.6|161123.6|161189|161099|36
1652186710000|2022-05-10 12:45:10|161207.6|161117.6|161204|161114|161207.6|161117.6|161201.2|161111.2|27
1652186720000|2022-05-10 12:45:20|161203.9|161113.9|161187.6|161097.6|161205|161115|161187.6|161097.6|23
1652186730000|2022-05-10 12:45:30|161176.1|161086.1|161178.9|161088.9|161179.5|161089.5|161155.3|161065.3|34
1652186740000|2022-05-10 12:45:40|161176|161086|161193.1|161103.1|161193.1|161103.1|161170.2|161080.2|34
1652186750000|2022-05-10 12:45:50|161193.3|161103.3|161196|161106|161207.4|161117.4|161193.3|161103.3|33
1652186760000|2022-05-10 12:46:00|161195.3|161105.3|161178.1|161088.1|161196.9|161106.9|161171.4|161081.4|28
1652186770000|2022-05-10 12:46:10|161178.7|161088.7|161173.8|161083.8|161193.7|161103.7|161173.2|161083.2|32
1652186780000|2022-05-10 12:46:20|161174.9|161084.9|161177.8|161087.8|161178.2|161088.2|161173.3|161083.3|18
1652186790000|2022-05-10 12:46:30|161176.8|161086.8|161154.9|161064.9|161180.1|161090.1|161154.9|161064.9|27
1652186800000|2022-05-10 12:46:40|161157.1|161067.1|161193.4|161103.4|161213.7|161123.7|161156|161066|36
1652186810000|2022-05-10 12:46:50|161191.7|161101.7|161214.9|161124.9|161230|161140|161189.8|161099.8|33
1652186820000|2022-05-10 12:47:00|161214.8|161124.8|161207.7|161117.7|161214.8|161124.8|161205.1|161115.1|26
1652186830000|2022-05-10 12:47:10|161206.7|161116.7|161203.6|161113.6|161208.8|161118.8|161202.5|161112.5|30
1652186840000|2022-05-10 12:47:20|161200.8|161110.8|161202.8|161112.8|161203.9|161113.9|161199.9|161109.9|34
1652186850000|2022-05-10 12:47:30|161203.3|161113.3|161207.4|161117.4|161208.1|161118.1|161201.7|161111.7|33
1652186860000|2022-05-10 12:47:40|161208.7|161118.7|161235|161145|161235|161145|161207.9|161117.9|33
1652186870000|2022-05-10 12:47:50|161234|161144|161304.1|161214.1|161310.2|161220.2|161233.5|161143.5|28
1652186880000|2022-05-10 12:48:00|161304.3|161214.3|161318.8|161228.8|161328.7|161238.7|161303.2|161213.2|32
1652186890000|2022-05-10 12:48:10|161318.9|161228.9|161319|161229|161322.7|161232.7|161317.4|161227.4|30
1652186900000|2022-05-10 12:48:20|161320.3|161230.3|161320|161230|161325.9|161235.9|161319.2|161229.2|29
1652186910000|2022-05-10 12:48:30|161319.6|161229.6|161312.7|161222.7|161320.4|161230.4|161310.6|161220.6|32
1652186920000|2022-05-10 12:48:40|161312.8|161222.8|161309.4|161219.4|161313.3|161223.3|161308.4|161218.4|28
1652186930000|2022-05-10 12:48:50|161309.7|161219.7|161238.7|161148.7|161309.7|161219.7|161238.1|161148.1|32
1652186940000|2022-05-10 12:49:00|161237.4|161147.4|161243.2|161153.2|161243.5|161153.5|161226.9|161136.9|30
1652186950000|2022-05-10 12:49:10|161241.8|161151.8|161240.5|161150.5|161243.4|161153.4|161239.6|161149.6|19
1652186960000|2022-05-10 12:49:20|161241.1|161151.1|161249.6|161159.6|161252.3|161162.3|161231.8|161141.8|31
1652186970000|2022-05-10 12:49:30|161250.8|161160.8|161259.3|161169.3|161259.3|161169.3|161244.6|161154.6|21
1652186980000|2022-05-10 12:49:40|161259.4|161169.4|161265.5|161175.5|161266.2|161176.2|161259|161169|24
1652186990000|2022-05-10 12:49:50|161264.7|161174.7|161257.6|161167.6|161268.1|161178.1|161257.6|161167.6|20
1652187000000|2022-05-10 12:50:00|161253.6|161163.6|161250.9|161160.9|161253.6|161163.6|161246.8|161156.8|19
1652187010000|2022-05-10 12:50:10|161250.8|161160.8|161250.8|161160.8|161252.2|161162.2|161249.7|161159.7|20
1652187020000|2022-05-10 12:50:20|161250.7|161160.7|161256.4|161166.4|161256.4|161166.4|161250.7|161160.7|24
1652187030000|2022-05-10 12:50:30|161256.2|161166.2|161251.6|161161.6|161256.2|161166.2|161251.3|161161.3|21
1652187040000|2022-05-10 12:50:40|161251.3|161161.3|161251.8|161161.8|161252.8|161162.8|161246.1|161156.1|26
1652187050000|2022-05-10 12:50:50|161251.5|161161.5|161249.3|161159.3|161254.2|161164.2|161249.3|161159.3|24
1652187060000|2022-05-10 12:51:00|161249.2|161159.2|161246.6|161156.6|161252|161162|161246.6|161156.6|18
1652187070000|2022-05-10 12:51:10|161251.1|161161.1|161245.3|161155.3|161251.7|161161.7|161245.3|161155.3|22
1652187080000|2022-05-10 12:51:20|161245.7|161155.7|161240.5|161150.5|161245.7|161155.7|161237.9|161147.9|20
1652187090000|2022-05-10 12:51:30|161240.3|161150.3|161242.1|161152.1|161244.3|161154.3|161240|161150|18
1652187100000|2022-05-10 12:51:40|161242.2|161152.2|161239.7|161149.7|161242.2|161152.2|161239.7|161149.7|16
1652187110000|2022-05-10 12:51:50|161240.2|161150.2|161257.4|161167.4|161261.7|161171.7|161240|161150|25
1652187120000|2022-05-10 12:52:00|161259.6|161169.6|161245.3|161155.3|161259.6|161169.6|161242|161152|34
1652187130000|2022-05-10 12:52:10|161245.2|161155.2|161252|161162|161255.6|161165.6|161245.2|161155.2|28
1652187140000|2022-05-10 12:52:20|161253.4|161163.4|161256.7|161166.7|161259.2|161169.2|161252.5|161162.5|24
1652187150000|2022-05-10 12:52:30|161258.1|161168.1|161261.9|161171.9|161265.1|161175.1|161257.2|161167.2|33
1652187160000|2022-05-10 12:52:40|161266.6|161176.6|161252.3|161162.3|161266.6|161176.6|161249.1|161159.1|32
1652187170000|2022-05-10 12:52:50|161252.8|161162.8|161236.7|161146.7|161253|161163|161236.5|161146.5|29
1652187180000|2022-05-10 12:53:00|161236|161146|161236.7|161146.7|161238.8|161148.8|161235.4|161145.4|19
1652187190000|2022-05-10 12:53:10|161235.6|161145.6|161161.1|161071.1|161237.5|161147.5|161159.2|161069.2|25
1652187200000|2022-05-10 12:53:20|161159|161069|161166.5|161076.5|161172.1|161082.1|161157.8|161067.8|28
1652187210000|2022-05-10 12:53:30|161166.6|161076.6|161169.7|161079.7|161169.9|161079.9|161166.3|161076.3|22
1652187220000|2022-05-10 12:53:40|161169.2|161079.2|161145.2|161055.2|161170.5|161080.5|161143.9|161053.9|33
1652187230000|2022-05-10 12:53:50|161144.9|161054.9|161147.3|161057.3|161152.6|161062.6|161144.9|161054.9|29
1652187240000|2022-05-10 12:54:00|161146.4|161056.4|161120.9|161030.9|161147.6|161057.6|161104.3|161014.3|27
1652187250000|2022-05-10 12:54:10|161120.6|161030.6|161143.8|161053.8|161150.9|161060.9|161069.6|160979.6|38
1652187260000|2022-05-10 12:54:20|161141|161051|161124.4|161034.4|161141|161051|161114.1|161024.1|34
1652187270000|2022-05-10 12:54:30|161122.8|161032.8|161126|161036|161126.8|161036.8|161121.1|161031.1|28
1652187280000|2022-05-10 12:54:40|161126.2|161036.2|161128.2|161038.2|161132.3|161042.3|161125.1|161035.1|31
1652187290000|2022-05-10 12:54:50|161129.4|161039.4|161128.1|161038.1|161131.1|161041.1|161128|161038|26
1652187300000|2022-05-10 12:55:00|161127.1|161037.1|161120.9|161030.9|161133|161043|161120.9|161030.9|31
1652187310000|2022-05-10 12:55:10|161119.7|161029.7|161176.5|161086.5|161180.9|161090.9|161111.4|161004.8|33
1652187320000|2022-05-10 12:55:20|161173.7|161083.7|161172.2|161082.2|161176|161086|161170.8|161080.8|31
1652187330000|2022-05-10 12:55:30|161172.4|161082.4|161206.8|161116.8|161209.9|161119.9|161171|161081|31
1652187340000|2022-05-10 12:55:40|161207.8|161117.8|161283.3|161193.3|161284.4|161194.4|161206.9|161116.9|35
1652187350000|2022-05-10 12:55:50|161282.8|161192.8|161277.4|161187.4|161282.9|161192.9|161275.8|161185.8|27
1652187360000|2022-05-10 12:56:00|161279.2|161189.2|161274.2|161184.2|161280.1|161190.1|161272.5|161182.5|26
1652187370000|2022-05-10 12:56:10|161274.8|161184.8|161265.2|161175.2|161275.6|161185.6|161264.5|161174.5|22
1652187380000|2022-05-10 12:56:20|161265.6|161175.6|161262|161172|161267.4|161177.4|161262|161172|22
1652187390000|2022-05-10 12:56:30|161260|161170|161195.1|161105.1|161260|161170|161192.9|161085|33
1652187400000|2022-05-10 12:56:40|161194.3|161104.3|161198.6|161108.6|161199.6|161109.6|161193.6|161103.6|25
1652187410000|2022-05-10 12:56:50|161201.4|161111.4|161186.2|161096.2|161205.1|161115.1|161182.2|161092.2|30
1652187420000|2022-05-10 12:57:00|161185.3|161095.3|161175.8|161085.8|161185.3|161095.3|161167.7|161077.7|37
1652187430000|2022-05-10 12:57:10|161174|161084|161175.9|161085.9|161178.5|161088.5|161170|161080|33
1652187440000|2022-05-10 12:57:20|161176.4|161086.4|161223|161133|161223|161133|161175.7|161085.7|28
1652187450000|2022-05-10 12:57:30|161218.1|161128.1|161243.8|161153.8|161255.1|161165.1|161218.1|161128.1|31
1652187460000|2022-05-10 12:57:40|161244.6|161154.6|161218.5|161128.5|161248.4|161158.4|161208.5|161118.5|33
1652187470000|2022-05-10 12:57:50|161224|161134|161212.4|161122.4|161227.7|161137.7|161208.4|161118.4|27
1652187480000|2022-05-10 12:58:00|161212|161122|161178.3|161088.3|161213.3|161123.3|161142.3|161052.3|31
1652187490000|2022-05-10 12:58:10|161169.2|161079.2|161169.1|161079.1|161184|161094|161166.3|161076.3|39
1652187500000|2022-05-10 12:58:20|161167.9|161077.9|161122|161032|161169.5|161079.5|161120.7|161030.7|36
1652187510000|2022-05-10 12:58:30|161120.9|161030.9|161135.2|161045.2|161142.7|161052.7|161120.9|161030.9|29
1652187520000|2022-05-10 12:58:40|161136|161046|161152.1|161062.1|161152.1|161062.1|161133.4|161043.4|25
1652187530000|2022-05-10 12:58:50|161143.5|161053.5|161196.1|161106.1|161196.1|161106.1|161140.8|161050.8|32
1652187540000|2022-05-10 12:59:00|161196|161106|161193.1|161103.1|161198.4|161108.4|161189.6|161099.6|35
1652187550000|2022-05-10 12:59:10|161193.2|161103.2|161193.5|161103.5|161194.5|161104.5|161191.4|161101.4|32
1652187560000|2022-05-10 12:59:20|161194.4|161104.4|161190.4|161100.4|161196|161106|161188.8|161098.8|30
1652187570000|2022-05-10 12:59:30|161190.7|161100.7|161195.1|161105.1|161195.1|161105.1|161189.3|161099.3|32
1652187580000|2022-05-10 12:59:40|161197.1|161107.1|161190.5|161100.5|161198.2|161108.2|161186.8|161096.8|36
1652187590000|2022-05-10 12:59:50|161189.7|161099.7|161162.7|161072.7|161190|161100|161160.5|161070.5|37
1652187600000|2022-05-10 13:00:00|161162.5|161072.5|161161.8|161071.8|161168.7|161078.7|161160.8|161070.8|36
1652187610000|2022-05-10 13:00:10|161157.6|161067.6|161141.6|161051.6|161157.6|161067.6|161127.3|161037.3|34
1652187620000|2022-05-10 13:00:20|161141.9|161051.9|161106.6|161016.6|161144|161054|161093.5|161003.5|38
1652187630000|2022-05-10 13:00:30|161106.3|161016.3|161114.9|161024.9|161115.9|161025.9|161101.1|161011.1|27
1652187640000|2022-05-10 13:00:40|161115|161025|161088.6|160998.6|161116.8|161026.8|161088.6|160998.6|34
1652187650000|2022-05-10 13:00:50|161090.8|161000.8|161082.6|160992.6|161090.8|161000.8|161066.2|160976.2|32
1652187660000|2022-05-10 13:01:00|161082.5|160992.5|161119.1|161029.1|161121.8|161031.8|161082.5|160992.5|30
1652187670000|2022-05-10 13:01:10|161117.9|161027.9|161116.3|161026.3|161119.4|161029.4|161109.7|161019.7|31
1652187680000|2022-05-10 13:01:20|161114.8|161024.8|161069.1|160979.1|161117.4|161027.4|161069.1|160979.1|29
1652187690000|2022-05-10 13:01:30|161074.6|160984.6|161084.4|160994.4|161088.5|160998.5|161074.5|160984.5|32
1652187700000|2022-05-10 13:01:40|161086|160996|161103.8|161013.8|161111.4|161021.4|161080.9|160990.9|37
1652187710000|2022-05-10 13:01:50|161106.8|161016.8|161077.5|160987.5|161107.5|161017.5|161073.7|160983.7|39
1652187720000|2022-05-10 13:02:00|161080.4|160990.4|161076.6|160986.6|161083.6|160993.6|161068|160978|38
1652187730000|2022-05-10 13:02:10|161071.6|160981.6|161100.3|161010.3|161100.3|161010.3|161059.6|160969.6|38
1652187740000|2022-05-10 13:02:20|161111.9|161021.9|161112|161022|161113.9|161023.9|161104.5|161014.5|36
1652187750000|2022-05-10 13:02:30|161130.1|161040.1|161169.9|161079.9|161175.1|161085.1|161130.1|161040.1|34
1652187760000|2022-05-10 13:02:40|161169.5|161079.5|161139.1|161049.1|161169.5|161079.5|161137.6|161047.6|36
1652187770000|2022-05-10 13:02:50|161137.6|161047.6|161175.6|161085.6|161180.7|161090.7|161137.6|161047.6|39
1652187780000|2022-05-10 13:03:00|161173.5|161083.5|161173.9|161083.9|161177.7|161087.7|161173|161083|35
1652187790000|2022-05-10 13:03:10|161175.9|161085.9|161170.6|161080.6|161177.4|161087.4|161169.1|161079.1|34
1652187800000|2022-05-10 13:03:20|161169.8|161079.8|161171|161081|161177.6|161087.6|161169.8|161079.8|31
1652187810000|2022-05-10 13:03:30|161172.7|161082.7|161154.8|161064.8|161172.7|161082.7|161154.8|161064.8|33
1652187820000|2022-05-10 13:03:40|161154.7|161064.7|161156.1|161066.1|161159.8|161069.8|161154.7|161064.7|29
1652187830000|2022-05-10 13:03:50|161156.2|161066.2|161171.8|161081.8|161174.2|161084.2|161156.2|161066.2|33
1652187840000|2022-05-10 13:04:00|161171.6|161081.6|161165.3|161075.3|161171.8|161081.8|161162|161072|36
1652187850000|2022-05-10 13:04:10|161166|161076|161167.8|161077.8|161168.2|161078.2|161165.4|161075.4|26
1652187860000|2022-05-10 13:04:20|161164.1|161074.1|161158.6|161068.6|161164.7|161074.7|161158.1|161068.1|19
1652187870000|2022-05-10 13:04:30|161158.3|161068.3|161167.6|161077.6|161171.6|161081.6|161149.8|161059.8|30
1652187880000|2022-05-10 13:04:40|161166.9|161076.9|161167.8|161077.8|161190.9|161100.9|161166.7|161076.7|33
1652187890000|2022-05-10 13:04:50|161161.3|161071.3|161120|161030|161168.7|161078.7|161092.1|161002.1|38
1652187900000|2022-05-10 13:05:00|161119.1|161029.1|161108.7|161018.7|161119.1|161029.1|161104.7|161014.7|34
1652187910000|2022-05-10 13:05:10|161108.8|161018.8|161103.9|161013.9|161119.8|161029.8|161097.3|161007.3|32
1652187920000|2022-05-10 13:05:20|161104.8|161014.8|161094.9|161004.9|161104.8|161014.8|161090.4|161000.4|28
1652187930000|2022-05-10 13:05:30|161100|161010|161072.1|160982.1|161100|161010|161071.2|160981.2|28
1652187940000|2022-05-10 13:05:40|161068.7|160978.7|161060.5|160970.5|161075|160985|161053.2|160963.2|38
1652187950000|2022-05-10 13:05:50|161057.3|160967.3|161054.8|160964.8|161058.5|160968.5|161053.8|160963.8|39
1652187960000|2022-05-10 13:06:00|161054.7|160964.7|161074.4|160984.4|161079.7|160989.7|161053.7|160963.7|38
1652187970000|2022-05-10 13:06:10|161072.9|160982.9|161069.9|160979.9|161075.1|160985.1|161066|160976|36
1652187980000|2022-05-10 13:06:20|161069.8|160979.8|161006.7|160916.7|161070.8|160980.8|161006.3|160916.3|35
1652187990000|2022-05-10 13:06:30|161007.5|160917.5|160985.3|160895.3|161007.5|160917.5|160985|160895|35
1652188000000|2022-05-10 13:06:40|160986.9|160896.9|160978.3|160888.3|160988.4|160898.4|160955|160865|37
1652188010000|2022-05-10 13:06:50|160977.5|160887.5|160973.7|160883.7|160984.4|160894.4|160963.9|160873.9|38
1652188020000|2022-05-10 13:07:00|160974.8|160884.8|160971.9|160881.9|160978.1|160888.1|160971.6|160881.6|36
1652188030000|2022-05-10 13:07:10|160973.2|160883.2|160965.6|160875.6|160980.3|160890.3|160956.9|160866.9|37
1652188040000|2022-05-10 13:07:20|160966|160876|160989.5|160899.5|161002.6|160912.6|160965.7|160875.7|37
1652188050000|2022-05-10 13:07:30|160989.7|160899.7|160993.1|160903.1|161002|160912|160986.2|160896.2|36
1652188060000|2022-05-10 13:07:40|160993.3|160903.3|160982.8|160892.8|160993.3|160903.3|160963.4|160873.4|37
1652188070000|2022-05-10 13:07:50|160981.7|160891.7|160971.5|160881.5|160984.7|160894.7|160967.1|160877.1|37
1652188080000|2022-05-10 13:08:00|160971.9|160881.9|160964.7|160874.7|160971.9|160881.9|160957.7|160867.7|38
1652188090000|2022-05-10 13:08:10|160965.4|160875.4|160833.6|160743.6|160965.4|160875.4|160832.8|160742.8|40
1652188100000|2022-05-10 13:08:20|160839.4|160749.4|160821.8|160731.8|160843.3|160753.3|160821.8|160731.8|31
1652188110000|2022-05-10 13:08:30|160818.6|160728.6|160825.9|160735.9|160825.9|160735.9|160817.2|160727.2|36
1652188120000|2022-05-10 13:08:40|160826.1|160736.1|160830.9|160740.9|160833.8|160743.8|160825|160735|32
1652188130000|2022-05-10 13:08:50|160831.9|160741.9|160855.6|160765.6|160863.3|160773.3|160831.9|160741.9|33
1652188140000|2022-05-10 13:09:00|160856.1|160766.1|160875.6|160785.6|160875.6|160785.6|160855.6|160765.6|35
1652188150000|2022-05-10 13:09:10|160870.8|160780.8|160864.7|160774.7|160870.8|160780.8|160862.9|160772.9|32
1652188160000|2022-05-10 13:09:20|160864.9|160774.9|160869|160779|160873|160783|160864.9|160774.9|32
1652188170000|2022-05-10 13:09:30|160865.6|160775.6|160870.1|160780.1|160871.8|160781.8|160865.2|160775.2|37
1652188180000|2022-05-10 13:09:40|160871|160781|160859.9|160769.9|160872.7|160782.7|160859.9|160769.9|33
1652188190000|2022-05-10 13:09:50|160853.8|160763.8|160860.8|160770.8|160864.2|160774.2|160852.3|160762.3|39
1652188200000|2022-05-10 13:10:00|160858.6|160768.6|160860.4|160770.4|160863.4|160773.4|160854.5|160764.5|35
1652188210000|2022-05-10 13:10:10|160859.9|160769.9|160861.8|160771.8|160872|160782|160859.9|160769.9|35
1652188220000|2022-05-10 13:10:20|160862.4|160772.4|160861.2|160771.2|160869.6|160779.6|160857.9|160767.9|33
1652188230000|2022-05-10 13:10:30|160862.5|160772.5|160885.4|160795.4|160911.2|160821.2|160862.5|160772.5|35
1652188240000|2022-05-10 13:10:40|160885.5|160795.5|160880.1|160790.1|160888.6|160798.6|160878.6|160788.6|32
1652188250000|2022-05-10 13:10:50|160879.2|160789.2|160879.7|160789.7|160880.5|160790.5|160878.9|160788.9|26
1652188260000|2022-05-10 13:11:00|160880.1|160790.1|160871.2|160781.2|160880.4|160790.4|160869|160779|23
1652188270000|2022-05-10 13:11:10|160869.1|160779.1|160850.3|160760.3|160871.9|160781.9|160847.9|160757.9|31
1652188280000|2022-05-10 13:11:20|160850.2|160760.2|160825.8|160735.8|160850.9|160760.9|160825.8|160735.8|29
1652188290000|2022-05-10 13:11:30|160825.6|160735.6|160766.3|160676.3|160827.5|160737.5|160764.9|160674.9|32
1652188300000|2022-05-10 13:11:40|160766.2|160676.2|160772.4|160682.4|160773.5|160683.5|160766.2|160676.2|37
1652188310000|2022-05-10 13:11:50|160772|160682|160777.7|160687.7|160777.7|160687.7|160766.6|160676.6|34
1652188320000|2022-05-10 13:12:00|160780.4|160690.4|160806.3|160716.3|160814.1|160724.1|160777.6|160687.6|40
1652188330000|2022-05-10 13:12:10|160801.6|160711.6|160782.4|160692.4|160801.6|160711.6|160770.7|160680.7|39
1652188340000|2022-05-10 13:12:20|160782.1|160692.1|160781.6|160691.6|160784.9|160694.9|160770.3|160680.3|39
1652188350000|2022-05-10 13:12:30|160781.5|160691.5|160771.5|160681.5|160788.1|160698.1|160769|160679|36
1652188360000|2022-05-10 13:12:40|160772.2|160682.2|160752.1|160662.1|160777.4|160687.4|160750.2|160660.2|38
1652188370000|2022-05-10 13:12:50|160751.5|160661.5|160763.8|160673.8|160763.8|160673.8|160747.5|160657.5|38
1652188380000|2022-05-10 13:13:00|160764.9|160674.9|160740.4|160650.4|160764.9|160674.9|160723.7|160633.7|34
1652188390000|2022-05-10 13:13:10|160741|160651|160737.2|160647.2|160743.7|160653.7|160736.7|160646.7|27
1652188400000|2022-05-10 13:13:20|160737.3|160647.3|160740|160650|160741|160651|160737.3|160647.3|23
1652188410000|2022-05-10 13:13:30|160740.5|160650.5|160781.8|160691.8|160786|160696|160739.3|160649.3|35
1652188420000|2022-05-10 13:13:40|160781.7|160691.7|160762.2|160672.2|160782.6|160692.6|160752.5|160662.5|35
1652188430000|2022-05-10 13:13:50|160761.5|160671.5|160764|160674|160764.7|160674.7|160753.9|160663.9|36
1652188440000|2022-05-10 13:14:00|160763.2|160673.2|160755.9|160665.9|160766.5|160676.5|160733.2|160643.2|33
1652188450000|2022-05-10 13:14:10|160756|160666|160736.5|160646.5|160779.9|160689.9|160736.5|160646.5|40
1652188460000|2022-05-10 13:14:20|160736.6|160646.6|160755.4|160665.4|160755.7|160665.7|160736.5|160646.5|32
1652188470000|2022-05-10 13:14:30|160757.2|160667.2|160783.1|160693.1|160788.4|160698.4|160755.7|160665.7|39
1652188480000|2022-05-10 13:14:40|160782.4|160692.4|160782.2|160692.2|160783.8|160693.8|160777.3|160687.3|34
1652188490000|2022-05-10 13:14:50|160782|160692|160781.3|160691.3|160783.2|160693.2|160776.6|160686.6|28
1652188500000|2022-05-10 13:15:00|160781.2|160691.2|160778.2|160688.2|160785.5|160695.5|160778.2|160688.2|32
1652188510000|2022-05-10 13:15:10|160780.4|160690.4|160802|160712|160804.5|160714.5|160776.5|160686.5|36
1652188520000|2022-05-10 13:15:20|160800.3|160710.3|160800.3|160710.3|160800.7|160710.7|160789.6|160699.6|34
1652188530000|2022-05-10 13:15:30|160799.8|160709.8|160820.4|160730.4|160824.9|160734.9|160790.2|160700.2|38
1652188540000|2022-05-10 13:15:40|160820.7|160730.7|160804.8|160714.8|160821.3|160731.3|160800.4|160710.4|37
1652188550000|2022-05-10 13:15:50|160804.6|160714.6|160818.4|160728.4|160820.7|160730.7|160804.6|160714.6|36
1652188560000|2022-05-10 13:16:00|160818.6|160728.6|160820.6|160730.6|160821.1|160731.1|160815.5|160725.5|32
1652188570000|2022-05-10 13:16:10|160820.1|160730.1|160820.7|160730.7|160821.6|160731.6|160815.9|160725.9|29
1652188580000|2022-05-10 13:16:20|160820.6|160730.6|160817.9|160727.9|160823.5|160733.5|160817.9|160727.9|33
1652188590000|2022-05-10 13:16:30|160818|160728|160824.8|160734.8|160826.7|160736.7|160815.7|160725.7|32
1652188600000|2022-05-10 13:16:40|160823.7|160733.7|160812.3|160722.3|160826.6|160736.6|160807.5|160717.5|34
1652188610000|2022-05-10 13:16:50|160812.7|160722.7|160817.2|160727.2|160817.2|160727.2|160811.4|160721.4|31
1652188620000|2022-05-10 13:17:00|160814.3|160724.3|160816.3|160726.3|160817.8|160727.8|160809.8|160719.8|27
1652188630000|2022-05-10 13:17:10|160815.5|160725.5|160801|160711|160815.5|160725.5|160788.7|160698.7|37
1652188640000|2022-05-10 13:17:20|160804|160714|160789.1|160699.1|160804|160714|160782.7|160692.7|36
1652188650000|2022-05-10 13:17:30|160788|160698|160781.3|160691.3|160790.8|160700.8|160779.8|160689.8|31
1652188660000|2022-05-10 13:17:40|160780|160690|160773.1|160683.1|160780|160690|160762.6|160672.6|30
1652188670000|2022-05-10 13:17:50|160774.5|160684.5|160802.3|160712.3|160805.1|160715.1|160773.7|160683.7|30
1652188680000|2022-05-10 13:18:00|160798.4|160708.4|160807.7|160717.7|160816.5|160726.5|160794.1|160704.1|35
1652188690000|2022-05-10 13:18:10|160807.9|160717.9|160804.5|160714.5|160807.9|160717.9|160801.7|160711.7|31
1652188700000|2022-05-10 13:18:20|160804.3|160714.3|160814.2|160724.2|160838.6|160748.6|160804.2|160714.2|33
1652188710000|2022-05-10 13:18:30|160814|160724|160822.4|160732.4|160822.4|160732.4|160813.3|160723.3|32
1652188720000|2022-05-10 13:18:40|160823.1|160733.1|160820.8|160730.8|160828.1|160738.1|160818.3|160728.3|31
1652188730000|2022-05-10 13:18:50|160824.1|160734.1|160873.3|160783.3|160891|160801|160824.1|160734.1|36
1652188740000|2022-05-10 13:19:00|160872.8|160782.8|160880.3|160790.3|160882.7|160792.7|160872.8|160782.8|31
1652188750000|2022-05-10 13:19:10|160879.9|160789.9|160911.8|160821.8|160913|160823|160879.7|160789.7|26
1652188760000|2022-05-10 13:19:20|160908.8|160818.8|160913.6|160823.6|160916.6|160826.6|160908.6|160818.6|35
1652188770000|2022-05-10 13:19:30|160913.8|160823.8|160905|160815|160914.4|160824.4|160905|160815|23
1652188780000|2022-05-10 13:19:40|160903.5|160813.5|160889.5|160799.5|160903.5|160813.5|160888.6|160798.6|19
1652188790000|2022-05-10 13:19:50|160892.3|160802.3|160886.9|160796.9|160907.4|160817.4|160885.5|160795.5|23
1652188800000|2022-05-10 13:20:00|160888.4|160798.4|160902.5|160812.5|160902.5|160812.5|160887.6|160797.6|16
1652188810000|2022-05-10 13:20:10|160902.8|160812.8|160905|160815|160913.1|160823.1|160902.8|160812.8|33
1652188820000|2022-05-10 13:20:20|160904.7|160814.7|160935|160845|160940.6|160850.6|160904.5|160814.5|29
1652188830000|2022-05-10 13:20:30|160932.6|160842.6|160892.9|160802.9|160936.9|160846.9|160892.9|160802.9|26
1652188840000|2022-05-10 13:20:40|160892.6|160802.6|160913.6|160823.6|160914.9|160824.9|160892.6|160802.6|18
1652188850000|2022-05-10 13:20:50|160913.5|160823.5|160919.5|160829.5|160927.8|160837.8|160913.4|160823.4|29
1652188860000|2022-05-10 13:21:00|160919.9|160829.9|160918.2|160828.2|160922.1|160832.1|160916.1|160826.1|32
1652188870000|2022-05-10 13:21:10|160918.1|160828.1|160917|160827|160921.2|160831.2|160915.8|160825.8|32
1652188880000|2022-05-10 13:21:20|160917.5|160827.5|160917.4|160827.4|160918|160828|160915.7|160825.7|29
1652188890000|2022-05-10 13:21:30|160918.8|160828.8|160918.3|160828.3|160927.4|160837.4|160914.8|160824.8|30
1652188900000|2022-05-10 13:21:40|160916.7|160826.7|160924.8|160834.8|160926.8|160836.8|160912.1|160822.1|32
1652188910000|2022-05-10 13:21:50|160926.2|160836.2|160920|160830|160926.2|160836.2|160915.3|160825.3|36
1652188920000|2022-05-10 13:22:00|160920.3|160830.3|160927.1|160837.1|160932.6|160842.6|160920.3|160830.3|34
1652188930000|2022-05-10 13:22:10|160926.7|160836.7|160930.4|160840.4|160931.7|160841.7|160922.1|160832.1|30
1652188940000|2022-05-10 13:22:20|160930.3|160840.3|160999|160909|161003.2|160913.2|160929.5|160839.5|35
1652188950000|2022-05-10 13:22:30|160995.2|160905.2|160986.2|160896.2|161000.3|160910.3|160983.3|160893.3|37
1652188960000|2022-05-10 13:22:40|160984.1|160894.1|160987|160897|160991.2|160901.2|160981.1|160891.1|36
1652188970000|2022-05-10 13:22:50|160986.5|160896.5|160986|160896|160988.2|160898.2|160976.5|160886.5|37
1652188980000|2022-05-10 13:23:00|160987.4|160897.4|160980.7|160890.7|160987.9|160897.9|160969.6|160879.6|39
1652188990000|2022-05-10 13:23:10|160984.3|160894.3|160994.7|160904.7|160998.7|160908.7|160984.3|160894.3|37
1652189000000|2022-05-10 13:23:20|160996.5|160906.5|161000.4|160910.4|161002.7|160912.7|160987.7|160897.7|33
1652189010000|2022-05-10 13:23:30|160998.8|160908.8|160993.9|160903.9|160999.7|160909.7|160986.8|160896.8|37
1652189020000|2022-05-10 13:23:40|160993.3|160903.3|160985.4|160895.4|161000.6|160910.6|160976|160886|36
1652189030000|2022-05-10 13:23:50|160984.9|160894.9|160995.8|160905.8|160996.5|160906.5|160981.6|160891.6|34
1652189040000|2022-05-10 13:24:00|160996.1|160906.1|161002|160912|161015.1|160925.1|160996.1|160906.1|32
1652189050000|2022-05-10 13:24:10|161001|160911|160999.2|160909.2|161005.4|160915.4|160999.2|160909.2|16
1652189060000|2022-05-10 13:24:20|160999.3|160909.3|160996.1|160906.1|160999.3|160909.3|160996.1|160906.1|13
1652189070000|2022-05-10 13:24:30|160996.5|160906.5|160994.9|160904.9|160996.5|160906.5|160991.4|160901.4|19
1652189080000|2022-05-10 13:24:40|160995.8|160905.8|161026.7|160936.7|161026.7|160936.7|160994.9|160904.9|21
1652189090000|2022-05-10 13:24:50|161025|160935|161029.3|160939.3|161031.6|160941.6|161018.3|160928.3|25
1652189100000|2022-05-10 13:25:00|161024.5|160934.5|161071.7|160981.7|161082.5|160992.5|161023.4|160933.4|33
1652189110000|2022-05-10 13:25:10|161073|160983|161067.1|160977.1|161074|160984|161063.7|160973.7|26
1652189120000|2022-05-10 13:25:20|161066|160976|161059.1|160969.1|161067.7|160977.7|161059.1|160969.1|24
1652189130000|2022-05-10 13:25:30|161056|160966|161054.6|160964.6|161073.3|160983.3|161054.1|160964.1|23
1652189140000|2022-05-10 13:25:40|161053.4|160963.4|161016.9|160926.9|161054.1|160964.1|161014.6|160924.6|26
1652189150000|2022-05-10 13:25:50|161016.6|160926.6|161016.5|160926.5|161017.4|160927.4|161014.9|160924.9|15
1652189160000|2022-05-10 13:26:00|161016.2|160926.2|161036.5|160946.5|161038.3|160948.3|161016.2|160926.2|36
1652189170000|2022-05-10 13:26:10|161037.1|160947.1|161038.7|160948.7|161038.7|160948.7|161032.4|160942.4|35
1652189180000|2022-05-10 13:26:20|161037.4|160947.4|161021.8|160931.8|161037.4|160947.4|161021.8|160931.8|31
1652189190000|2022-05-10 13:26:30|161020|160930|161027.4|160937.4|161027.4|160937.4|161017.4|160927.4|25
1652189200000|2022-05-10 13:26:40|161027.6|160937.6|161028.5|160938.5|161031.3|160941.3|161027.5|160937.5|26
1652189210000|2022-05-10 13:26:50|161028|160938|161122.3|161032.3|161124|161034|161027.6|160937.6|36
1652189220000|2022-05-10 13:27:00|161122.1|161032.1|161125.3|161035.3|161125.3|161035.3|161114.3|161024.3|32
1652189230000|2022-05-10 13:27:10|161125.6|161035.6|161106.2|161016.2|161127.2|161037.2|161104.1|161014.1|37
1652189240000|2022-05-10 13:27:20|161107.7|161017.7|161100.2|161010.2|161108|161018|161091.3|161001.3|33
1652189250000|2022-05-10 13:27:30|161100|161010|161099.5|161009.5|161101.7|161011.7|161096.4|161006.4|26
1652189260000|2022-05-10 13:27:40|161097.8|161007.8|161096.6|161006.6|161100.6|161010.6|161092.5|161002.5|31
1652189270000|2022-05-10 13:27:50|161095.8|161005.8|161028.8|160938.8|161095.8|161005.8|161025.7|160935.7|31
1652189280000|2022-05-10 13:28:00|161028.3|160938.3|161058.2|160968.2|161063.4|160973.4|161026.7|160936.7|32
1652189290000|2022-05-10 13:28:10|161057.4|160967.4|161061.9|160971.9|161066.7|160976.7|161057.4|160967.4|15
1652189300000|2022-05-10 13:28:20|161063.1|160973.1|161061.5|160971.5|161063.5|160973.5|161058.3|160968.3|14
1652189310000|2022-05-10 13:28:30|161059.3|160969.3|161054.3|160964.3|161059.3|160969.3|161050.4|160960.4|23
1652189320000|2022-05-10 13:28:40|161055.2|160965.2|161005.9|160915.9|161056|160966|160990.6|160900.6|21
1652189330000|2022-05-10 13:28:50|161004.7|160914.7|161025.6|160935.6|161027.9|160937.9|161003.1|160913.1|27
1652189340000|2022-05-10 13:29:00|161025.9|160935.9|161021.3|160931.3|161028.6|160938.6|161020.3|160930.3|19
1652189350000|2022-05-10 13:29:10|161021.2|160931.2|161007.3|160917.3|161021.2|160931.2|161004.9|160914.9|24
1652189360000|2022-05-10 13:29:20|161007.1|160917.1|161017.2|160927.2|161017.9|160927.9|161006.4|160916.4|32
1652189370000|2022-05-10 13:29:30|161017.1|160927.1|161018.8|160928.8|161036.3|160946.3|161017.1|160927.1|36
1652189380000|2022-05-10 13:29:40|161018.5|160928.5|160993.8|160903.8|161018.9|160928.9|160993.8|160903.8|31
1652189390000|2022-05-10 13:29:50|160990.2|160900.2|160946.7|160856.7|160990.2|160900.2|160944.8|160854.8|32
1652189400000|2022-05-10 13:30:00|160945.7|160855.7|160895|160805|160945.7|160855.7|160886.2|160796.2|38
1652189410000|2022-05-10 13:30:10|160895.1|160805.1|160877.9|160787.9|160895.1|160805.1|160877.8|160787.8|40
1652189420000|2022-05-10 13:30:20|160875|160785|160898.3|160808.3|160898.3|160808.3|160872.7|160782.7|34
1652189430000|2022-05-10 13:30:30|160899.9|160809.9|160898.5|160808.5|160901.8|160811.8|160888.6|160798.6|32
1652189440000|2022-05-10 13:30:40|160899|160809|160908.2|160818.2|160908.2|160818.2|160886.9|160796.9|37
1652189450000|2022-05-10 13:30:50|160907.2|160817.2|160892.7|160802.7|160907.2|160817.2|160892.7|160802.7|36
1652189460000|2022-05-10 13:31:00|160893.1|160803.1|160838.2|160748.2|160895.9|160805.9|160827.6|160737.6|35
1652189470000|2022-05-10 13:31:10|160839.1|160749.1|160867.1|160777.1|160867.1|160777.1|160835.6|160745.6|36
1652189480000|2022-05-10 13:31:20|160880.6|160790.6|160923|160833|160930.5|160840.5|160880.2|160790.2|40
1652189490000|2022-05-10 13:31:30|160919.1|160829.1|160916.1|160826.1|160922.8|160832.8|160909.4|160819.4|31
1652189500000|2022-05-10 13:31:40|160917.4|160827.4|160898.9|160808.9|160917.6|160827.6|160898.6|160808.6|28
1652189510000|2022-05-10 13:31:50|160894.1|160804.1|160900.3|160810.3|160906.3|160816.3|160870.2|160780.2|38
1652189520000|2022-05-10 13:32:00|160900.9|160810.9|160892.2|160802.2|160902|160812|160884.5|160794.5|39
1652189530000|2022-05-10 13:32:10|160894.8|160804.8|160888.5|160798.5|160908.1|160818.1|160886.8|160796.8|39
1652189540000|2022-05-10 13:32:20|160890.2|160800.2|160927.8|160837.8|160929.4|160839.4|160890.2|160800.2|39
1652189550000|2022-05-10 13:32:30|160927.7|160837.7|160925.2|160835.2|160930.2|160840.2|160909.4|160819.4|38
1652189560000|2022-05-10 13:32:40|160923.8|160833.8|160923.7|160833.7|160942.1|160852.1|160909.6|160819.6|39
1652189570000|2022-05-10 13:32:50|160921.6|160831.6|160919.2|160829.2|160926.2|160836.2|160910.4|160820.4|39
1652189580000|2022-05-10 13:33:00|160921.3|160831.3|160929.3|160839.3|160933.5|160843.5|160908.4|160818.4|38
1652189590000|2022-05-10 13:33:10|160930.2|160840.2|160980.8|160890.8|160989.2|160899.2|160922.5|160832.5|39
1652189600000|2022-05-10 13:33:20|160979.6|160889.6|161021.1|160931.1|161021.1|160931.1|160979.6|160889.6|38
1652189610000|2022-05-10 13:33:30|161028.6|160938.6|160927.5|160837.5|161034.3|160944.3|160918.4|160828.4|38
1652189620000|2022-05-10 13:33:40|160927.4|160837.4|160924.2|160834.2|160940.2|160850.2|160918.7|160828.7|35
1652189630000|2022-05-10 13:33:50|160924.5|160834.5|160925.1|160835.1|160934.8|160844.8|160921.6|160831.6|32
1652189640000|2022-05-10 13:34:00|160925.6|160835.6|160955.6|160865.6|160957|160867|160917.4|160827.4|37
1652189650000|2022-05-10 13:34:10|160957.5|160867.5|160994.7|160904.7|160997.1|160907.1|160943.9|160853.9|36
1652189660000|2022-05-10 13:34:20|160998.5|160908.5|160935.2|160845.2|161013.3|160923.3|160935.2|160845.2|36
1652189670000|2022-05-10 13:34:30|160928.5|160838.5|160976.9|160886.9|160976.9|160886.9|160922.5|160811.7|35
1652189680000|2022-05-10 13:34:40|160978.5|160888.5|161012.6|160922.6|161027.6|160937.6|160978.4|160871.7|40
1652189690000|2022-05-10 13:34:50|161015.2|160925.2|160969.9|160879.9|161025.3|160935.3|160963.3|160873.3|40
1652189700000|2022-05-10 13:35:00|160972.5|160882.5|160982.3|160892.3|160987.6|160897.6|160971.1|160881.1|39
1652189710000|2022-05-10 13:35:10|160982|160892|160981.5|160891.5|160984.3|160894.3|160972.5|160882.5|36
1652189720000|2022-05-10 13:35:20|160982.4|160892.4|160980.5|160890.5|160995|160905|160979|160889|37
1652189730000|2022-05-10 13:35:30|160979.8|160889.8|160979|160889|160981.3|160891.3|160977.2|160887.2|27
1652189740000|2022-05-10 13:35:40|160978.2|160888.2|161045.1|160955.1|161055.6|160965.6|160978.2|160888.2|35
1652189750000|2022-05-10 13:35:50|161041.5|160951.5|161000.1|160910.1|161046.5|160956.5|160984.5|160894.5|39
1652189760000|2022-05-10 13:36:00|160996|160906|161052.8|160962.8|161055.1|160965.1|160996|160906|39
1652189770000|2022-05-10 13:36:10|161054.1|160964.1|161024.2|160934.2|161054.1|160964.1|161020.3|160930.3|38
1652189780000|2022-05-10 13:36:20|161019.5|160929.5|161021.5|160931.5|161029|160939|161019.5|160929.5|36
1652189790000|2022-05-10 13:36:30|161022.7|160932.7|160988.9|160898.9|161022.7|160932.7|160983.7|160893.7|36
1652189800000|2022-05-10 13:36:40|160989.1|160899.1|160963.2|160873.2|160990.2|160900.2|160963.2|160873.2|24
1652189810000|2022-05-10 13:36:50|160960.7|160870.7|160957.1|160867.1|160963.4|160873.4|160957.1|160867.1|37
1652189820000|2022-05-10 13:37:00|160957.2|160867.2|160929.7|160839.7|160957.2|160867.2|160917.3|160827.3|37
1652189830000|2022-05-10 13:37:10|160925.5|160835.5|160919.2|160829.2|160925.5|160835.5|160913.2|160823.2|32
1652189840000|2022-05-10 13:37:20|160919.8|160829.8|160902.7|160812.7|160920.8|160830.8|160902.7|160812.7|32
1652189850000|2022-05-10 13:37:30|160903.1|160813.1|160910.5|160820.5|160910.7|160820.7|160901.4|160811.4|31
1652189860000|2022-05-10 13:37:40|160910.2|160820.2|160911.2|160821.2|160911.6|160821.6|160905.2|160815.2|24
1652189870000|2022-05-10 13:37:50|160911.7|160821.7|160917.3|160827.3|160917.5|160827.5|160910|160820|24
1652189880000|2022-05-10 13:38:00|160918|160828|160918.7|160828.7|160931.5|160841.5|160916.2|160826.2|39
1652189890000|2022-05-10 13:38:10|160918.5|160828.5|160966.2|160876.2|160969.1|160879.1|160917.2|160827.2|38
1652189900000|2022-05-10 13:38:20|160967.7|160877.7|160952.9|160862.9|160967.7|160877.7|160952.9|160862.9|40
1652189910000|2022-05-10 13:38:30|160955.7|160865.7|160942.1|160852.1|160958.4|160868.4|160935.6|160845.6|39
1652189920000|2022-05-10 13:38:40|160943|160853|160948.7|160858.7|160962.3|160872.3|160938.8|160848.8|38
1652189930000|2022-05-10 13:38:50|160949.4|160859.4|160953.7|160863.7|160964.6|160874.6|160938.2|160848.2|37
1652189940000|2022-05-10 13:39:00|160955.1|160865.1|160951.2|160861.2|160958.3|160868.3|160942.2|160852.2|38
1652189950000|2022-05-10 13:39:10|160951.6|160861.6|160943.7|160853.7|160951.6|160861.6|160940|160850|38
1652189960000|2022-05-10 13:39:20|160943.4|160853.4|160938.9|160848.9|160956.8|160866.8|160931.7|160841.7|37
1652189970000|2022-05-10 13:39:30|160933.8|160843.8|160914.4|160824.4|160940.6|160850.6|160914.4|160824.4|31
1652189980000|2022-05-10 13:39:40|160913.7|160823.7|160948.2|160858.2|160955.7|160865.7|160913.7|160823.7|40
1652189990000|2022-05-10 13:39:50|160947.4|160857.4|160950.3|160860.3|160957|160867|160942.7|160852.7|35
1652190000000|2022-05-10 13:40:00|160947.3|160857.3|160947.6|160857.6|160966.3|160876.3|160940.2|160850.2|39
1652190010000|2022-05-10 13:40:10|160946.6|160856.6|160950.8|160860.8|160962.5|160872.5|160945.6|160855.6|37
1652190020000|2022-05-10 13:40:20|160952.7|160862.7|160954.1|160864.1|160956.7|160866.7|160947|160857|33
1652190030000|2022-05-10 13:40:30|160953.5|160863.5|160944.9|160854.9|160953.5|160863.5|160934.6|160844.6|38
1652190040000|2022-05-10 13:40:40|160940.9|160850.9|160941.5|160851.5|160948.9|160858.9|160939.5|160849.5|38
1652190050000|2022-05-10 13:40:50|160941.6|160851.6|160936.4|160846.4|160948.5|160858.5|160925.7|160835.7|35
1652190060000|2022-05-10 13:41:00|160935.6|160845.6|160956.7|160866.7|160963|160873|160927|160837|38
1652190070000|2022-05-10 13:41:10|160959|160869|160945.7|160855.7|160960.1|160870.1|160944.4|160854.4|36
1652190080000|2022-05-10 13:41:20|160944.5|160854.5|160922.1|160832.1|160952.5|160862.5|160913.6|160823.6|39
1652190090000|2022-05-10 13:41:30|160921.8|160831.8|160992.7|160902.7|161000.9|160910.9|160921.8|160831.8|38
1652190100000|2022-05-10 13:41:40|160991.9|160901.9|160999.7|160909.7|161000.9|160910.9|160976.7|160886.7|36
1652190110000|2022-05-10 13:41:50|160997.8|160907.8|161000.9|160910.9|161001.7|160911.7|160992.2|160902.2|32
1652190120000|2022-05-10 13:42:00|160998.9|160908.9|161002.9|160912.9|161003.5|160913.5|160996.8|160906.8|30
1652190130000|2022-05-10 13:42:10|161003|160913|160989.3|160899.3|161003.4|160913.4|160978.5|160888.5|36
1652190140000|2022-05-10 13:42:20|160990|160900|160995.3|160905.3|160995.6|160905.6|160982|160892|39
1652190150000|2022-05-10 13:42:30|160995.7|160905.7|160982.6|160892.6|160995.7|160905.7|160976.6|160886.6|40
1652190160000|2022-05-10 13:42:40|160981.6|160891.6|161008.2|160918.2|161008.7|160918.7|160981.6|160891.6|37
1652190170000|2022-05-10 13:42:50|161002.8|160912.8|161009.1|160919.1|161010.2|160920.2|161001.9|160911.9|36
1652190180000|2022-05-10 13:43:00|161010.1|160920.1|161012.3|160922.3|161016.3|160926.3|161005.9|160915.9|29
1652190190000|2022-05-10 13:43:10|161011.6|160921.6|161005.1|160915.1|161014.3|160924.3|161002.7|160912.7|33
1652190200000|2022-05-10 13:43:20|161006.3|160916.3|161034.9|160944.9|161040.3|160950.3|161004.4|160914.4|27
1652190210000|2022-05-10 13:43:30|161032|160942|161034|160944|161034.9|160944.9|161027.1|160937.1|26
1652190220000|2022-05-10 13:43:40|161034.3|160944.3|161052.5|160962.5|161060.2|160970.2|161024.9|160934.9|33
1652190230000|2022-05-10 13:43:50|161062.4|160972.4|161133.2|161043.2|161133.9|161043.9|161061.3|160971.3|39
1652190240000|2022-05-10 13:44:00|161132.5|161042.5|161119.8|161029.8|161132.5|161042.5|161116.4|161026.4|34
1652190250000|2022-05-10 13:44:10|161133.4|161043.4|161136.3|161046.3|161141|161051|161130.7|161040.7|38
1652190260000|2022-05-10 13:44:20|161136.2|161046.2|161130.8|161040.8|161136.2|161046.2|161124.2|161034.2|40
1652190270000|2022-05-10 13:44:30|161128.2|161038.2|161132.7|161042.7|161134.5|161044.5|161119.3|161029.3|40
1652190280000|2022-05-10 13:44:40|161132.8|161042.8|161131.8|161041.8|161137.9|161047.9|161131.8|161041.8|37
1652190290000|2022-05-10 13:44:50|161131.2|161041.2|161134.3|161044.3|161138.9|161048.9|161129.9|161039.9|36
1652190300000|2022-05-10 13:45:00|161134.7|161044.7|161136|161046|161142.8|161052.8|161133.6|161043.6|31
1652190310000|2022-05-10 13:45:10|161137.5|161047.5|161201.9|161111.9|161203.8|161113.8|161137.3|161047.3|34
1652190320000|2022-05-10 13:45:20|161201.8|161111.8|161162|161072|161204.6|161114.6|161156|161066|36
1652190330000|2022-05-10 13:45:30|161161.7|161071.7|161179.6|161089.6|161183.1|161093.1|161161.3|161071.3|37
1652190340000|2022-05-10 13:45:40|161180|161090|161199.9|161109.9|161199.9|161109.9|161180|161090|39
1652190350000|2022-05-10 13:45:50|161199.3|161109.3|161200.2|161110.2|161200.5|161110.5|161196.5|161106.5|39
1652190360000|2022-05-10 13:46:00|161218.8|161128.8|161218.5|161128.5|161222.8|161132.8|161209.9|161119.9|40
1652190370000|2022-05-10 13:46:10|161215.8|161125.8|161218.1|161128.1|161221.5|161131.5|161213.8|161123.8|36
1652190380000|2022-05-10 13:46:20|161216.7|161126.7|161220.1|161130.1|161220.1|161130.1|161213.2|161123.2|34
1652190390000|2022-05-10 13:46:30|161217.4|161127.4|161214.4|161124.4|161222.9|161132.9|161212.8|161122.8|32
1652190400000|2022-05-10 13:46:40|161221.3|161131.3|161220.1|161130.1|161222.3|161132.3|161216.5|161126.5|33
1652190410000|2022-05-10 13:46:50|161219.6|161129.6|161215.7|161125.7|161220.6|161130.6|161210.3|161120.3|35
1652190420000|2022-05-10 13:47:00|161217|161127|161217.2|161127.2|161218.5|161128.5|161212|161122|30
1652190430000|2022-05-10 13:47:10|161210.6|161120.6|161176|161086|161210.6|161120.6|161176|161086|29
1652190440000|2022-05-10 13:47:20|161174.3|161084.3|161182.5|161092.5|161198.6|161108.6|161173.7|161083.7|38
1652190450000|2022-05-10 13:47:30|161182.1|161092.1|161209|161119|161209.4|161119.4|161182.1|161092.1|38
1652190460000|2022-05-10 13:47:40|161206|161116|161200.3|161110.3|161212.1|161122.1|161197.6|161107.6|34
1652190470000|2022-05-10 13:47:50|161199.3|161109.3|161197.9|161107.9|161203.3|161113.3|161195.7|161105.7|33
1652190480000|2022-05-10 13:48:00|161197.8|161107.8|161163.4|161073.4|161198.8|161108.8|161149.8|161059.8|33
1652190490000|2022-05-10 13:48:10|161164.1|161074.1|161166.8|161076.8|161167.4|161077.4|161154.5|161064.5|35
1652190500000|2022-05-10 13:48:20|161165.1|161075.1|161169.8|161079.8|161169.8|161079.8|161161.6|161071.6|31
1652190510000|2022-05-10 13:48:30|161169.2|161079.2|161182|161092|161184.6|161094.6|161167.8|161077.8|34
1652190520000|2022-05-10 13:48:40|161183.2|161093.2|161172.4|161082.4|161183.2|161093.2|161170.9|161080.9|37
1652190530000|2022-05-10 13:48:50|161173.7|161083.7|161184.1|161094.1|161186.8|161096.8|161173.4|161083.4|37
1652190540000|2022-05-10 13:49:00|161184.3|161094.3|161195|161105|161195.8|161105.8|161183.6|161093.6|36
1652190550000|2022-05-10 13:49:10|161193.9|161103.9|161189.9|161099.9|161193.9|161103.9|161189.9|161099.9|27
1652190560000|2022-05-10 13:49:20|161190.9|161100.9|161193.9|161103.9|161193.9|161103.9|161189.5|161099.5|34
1652190570000|2022-05-10 13:49:30|161192.7|161102.7|161180|161090|161193.5|161103.5|161180|161090|32
1652190580000|2022-05-10 13:49:40|161179.5|161089.5|161167|161077|161183.8|161093.8|161167|161077|31
1652190590000|2022-05-10 13:49:50|161166|161076|161167.3|161077.3|161184.5|161094.5|161163.8|161073.8|40
1652190600000|2022-05-10 13:50:00|161169.4|161079.4|161157.2|161067.2|161170.9|161080.9|161156|161066|34
1652190610000|2022-05-10 13:50:10|161157|161067|161156.9|161066.9|161163|161073|161154.5|161064.5|32
1652190620000|2022-05-10 13:50:20|161154.5|161064.5|161157.4|161067.4|161161|161071|161153.1|161063.1|34
1652190630000|2022-05-10 13:50:30|161157.7|161067.7|161157.9|161067.9|161158|161068|161152.6|161062.6|30
1652190640000|2022-05-10 13:50:40|161158|161068|161156.3|161066.3|161160.6|161070.6|161156.3|161066.3|23
1652190650000|2022-05-10 13:50:50|161156.8|161066.8|161157.9|161067.9|161159.3|161069.3|161155.6|161065.6|25
1652190660000|2022-05-10 13:51:00|161158.8|161068.8|161107.3|161017.3|161159.4|161069.4|161107.3|161017.3|27
1652190670000|2022-05-10 13:51:10|161094.7|161004.7|161101.8|161011.8|161102.7|161012.7|161092.4|161002.4|36
1652190680000|2022-05-10 13:51:20|161101.5|161011.5|161098|161008|161101.5|161011.5|161097.4|161007.4|30
1652190690000|2022-05-10 13:51:30|161098.1|161008.1|161108.2|161018.2|161108.2|161018.2|161096.8|161006.8|35
1652190700000|2022-05-10 13:51:40|161107.9|161017.9|161087.9|160997.9|161107.9|161017.9|161086.2|160996.2|36
1652190710000|2022-05-10 13:51:50|161088.7|160998.7|161014.9|160924.9|161088.7|160998.7|161014.1|160924.1|30
1652190720000|2022-05-10 13:52:00|161013.6|160923.6|161025.8|160935.8|161030.5|160940.5|161012.3|160922.3|32
1652190730000|2022-05-10 13:52:10|161026.1|160936.1|160978.9|160888.9|161026.1|160936.1|160973.8|160883.8|39
1652190740000|2022-05-10 13:52:20|160973.8|160883.8|160927.6|160837.6|160976.2|160886.2|160919.7|160829.7|34
1652190750000|2022-05-10 13:52:30|160929.7|160839.7|160928.3|160838.3|160932.7|160842.7|160923.2|160833.2|36
1652190760000|2022-05-10 13:52:40|160928|160838|160923.4|160833.4|160928.4|160838.4|160923.4|160833.4|34
1652190770000|2022-05-10 13:52:50|160922.7|160832.7|160916.7|160826.7|160923.7|160833.7|160909.7|160819.7|33
1652190780000|2022-05-10 13:53:00|160914.9|160824.9|160910.9|160820.9|160919.5|160829.5|160905.4|160815.4|39
1652190790000|2022-05-10 13:53:10|160912.2|160822.2|160913|160823|160920.8|160830.8|160909.5|160819.5|38
1652190800000|2022-05-10 13:53:20|160911|160821|160849.6|160759.6|160914.6|160824.6|160848.6|160736.2|40
1652190810000|2022-05-10 13:53:30|160852.3|160762.3|160872.7|160782.7|160872.9|160782.9|160851.6|160761.6|35
1652190820000|2022-05-10 13:53:40|160873.7|160783.7|160867.1|160777.1|160873.8|160783.8|160865.3|160775.3|20
1652190830000|2022-05-10 13:53:50|160867|160777|160898|160808|160898.8|160808.8|160865.1|160775.1|27
1652190840000|2022-05-10 13:54:00|160894.9|160804.9|160898.6|160808.6|160898.9|160808.9|160890.2|160800.2|32
1652190850000|2022-05-10 13:54:10|160899.3|160809.3|160856.5|160766.5|160899.3|160809.3|160832|160742|39
1652190860000|2022-05-10 13:54:20|160863.6|160773.6|160858.4|160768.4|160866.3|160776.3|160849.1|160759.1|38
1652190870000|2022-05-10 13:54:30|160859.4|160769.4|160861.2|160771.2|160863.7|160773.7|160842.7|160752.7|36
1652190880000|2022-05-10 13:54:40|160861.3|160771.3|160879.1|160789.1|160882.1|160792.1|160860.3|160770.3|37
1652190890000|2022-05-10 13:54:50|160877.9|160787.9|160896.5|160806.5|160901.2|160811.2|160874.5|160784.5|37
1652190900000|2022-05-10 13:55:00|160886.6|160796.6|160892.9|160802.9|160896.9|160806.9|160885.6|160795.6|34
1652190910000|2022-05-10 13:55:10|160892.2|160802.2|160902|160812|160917.3|160827.3|160890.3|160800.3|36
1652190920000|2022-05-10 13:55:20|160903.7|160813.7|160911.3|160821.3|160912.7|160822.7|160901.9|160811.9|29
1652190930000|2022-05-10 13:55:30|160913.9|160823.9|160891.6|160801.6|160913.9|160823.9|160890.4|160800.4|35
1652190940000|2022-05-10 13:55:40|160890.4|160800.4|160904.4|160814.4|160909.9|160819.9|160890.4|160800.4|30
1652190950000|2022-05-10 13:55:50|160907.9|160817.9|160911|160821|160911|160821|160905.6|160815.6|29
1652190960000|2022-05-10 13:56:00|160921.5|160831.5|160919.3|160829.3|160928.4|160838.4|160913.9|160823.9|32
1652190970000|2022-05-10 13:56:10|160918.8|160828.8|160930.6|160840.6|160934.4|160844.4|160918.8|160828.8|31
1652190980000|2022-05-10 13:56:20|160931.3|160841.3|160917.5|160827.5|160936.7|160846.7|160917.2|160827.2|39
1652190990000|2022-05-10 13:56:30|160919.2|160829.2|160916.2|160826.2|160935.3|160845.3|160916.2|160826.2|34
1652191000000|2022-05-10 13:56:40|160914.4|160824.4|160866|160776|160914.4|160824.4|160862.2|160772.2|38
1652191010000|2022-05-10 13:56:50|160867.1|160777.1|160860.4|160770.4|160869.6|160779.6|160847.6|160757.6|37
1652191020000|2022-05-10 13:57:00|160860.2|160770.2|160859.6|160769.6|160864.7|160774.7|160853.2|160763.2|34
1652191030000|2022-05-10 13:57:10|160859.5|160769.5|160846.3|160756.3|160862.2|160772.2|160846.3|160756.3|27
1652191040000|2022-05-10 13:57:20|160846.6|160756.6|160852.2|160762.2|160863|160773|160846.6|160756.6|36
1652191050000|2022-05-10 13:57:30|160853.4|160763.4|160870|160780|160870.6|160780.6|160850.1|160760.1|37
1652191060000|2022-05-10 13:57:40|160870.1|160780.1|160872.9|160782.9|160873.7|160783.7|160868.6|160778.6|35
1652191070000|2022-05-10 13:57:50|160872.7|160782.7|160862.5|160772.5|160874|160784|160861.4|160771.4|29
1652191080000|2022-05-10 13:58:00|160857.7|160767.7|160867.8|160777.8|160867.8|160777.8|160855.6|160765.6|27
1652191090000|2022-05-10 13:58:10|160869|160779|160860.9|160770.9|160873|160783|160859|160769|34
1652191100000|2022-05-10 13:58:20|160864.6|160774.6|160874.6|160784.6|160876.4|160786.4|160862.9|160772.9|32
1652191110000|2022-05-10 13:58:30|160874.5|160784.5|160896.2|160806.2|160897.2|160807.2|160869.4|160779.4|34
1652191120000|2022-05-10 13:58:40|160897.2|160807.2|160884.7|160794.7|160897.7|160807.7|160882.5|160792.5|32
1652191130000|2022-05-10 13:58:50|160885.1|160795.1|160916.4|160826.4|160924.6|160834.6|160885|160795|38
1652191140000|2022-05-10 13:59:00|160920.2|160830.2|160923|160833|160929|160839|160919.6|160829.6|37
1652191150000|2022-05-10 13:59:10|160916.3|160826.3|160922.6|160832.6|160927|160837|160916.3|160826.3|33
1652191160000|2022-05-10 13:59:20|160923.8|160833.8|160919.4|160829.4|160928.5|160838.5|160912.1|160822.1|34
1652191170000|2022-05-10 13:59:30|160918.5|160828.5|160923.3|160833.3|160930.4|160840.4|160916.9|160826.9|38
1652191180000|2022-05-10 13:59:40|160923.5|160833.5|160929|160839|160929|160839|160917.6|160827.6|34
1652191190000|2022-05-10 13:59:50|160929.2|160839.2|160922.5|160832.5|160947.1|160857.1|160921.1|160831.1|36
1652191200000|2022-05-10 14:00:00|160918.7|160828.7|160910.6|160820.6|160939.2|160849.2|160895.4|160805.4|40
1652191210000|2022-05-10 14:00:10|160909.1|160819.1|160914.5|160824.5|160922.2|160832.2|160892.1|160802.1|40
1652191220000|2022-05-10 14:00:20|160913.8|160823.8|160893|160803|160916|160826|160885|160795|35
1652191230000|2022-05-10 14:00:30|160892.7|160802.7|160883.2|160793.2|160926|160836|160857.8|160767.8|37
1652191240000|2022-05-10 14:00:40|160883.9|160793.9|160925.4|160835.4|160925.4|160835.4|160882.1|160792.1|36
1652191250000|2022-05-10 14:00:50|160920.7|160830.7|160918.3|160828.3|160930.1|160840.1|160908.7|160818.7|39
1652191260000|2022-05-10 14:01:00|160917.4|160827.4|160897.4|160807.4|160917.9|160827.9|160888.5|160798.5|39
1652191270000|2022-05-10 14:01:10|160898.3|160808.3|160913.3|160823.3|160916.1|160826.1|160884.2|160794.2|38
1652191280000|2022-05-10 14:01:20|160911.9|160821.9|160916.8|160826.8|160923.8|160833.8|160910.3|160820.3|36
1652191290000|2022-05-10 14:01:30|160917.5|160827.5|160914.3|160824.3|160919.1|160829.1|160899.8|160809.8|38
1652191300000|2022-05-10 14:01:40|160917.9|160827.9|160922.7|160832.7|160934.4|160844.4|160912.5|160822.5|35
1652191310000|2022-05-10 14:01:50|160922.5|160832.5|160927.5|160837.5|160928.9|160838.9|160920.9|160830.9|24
1652191320000|2022-05-10 14:02:00|160923.8|160833.8|160945.4|160855.4|160951.6|160861.6|160922.4|160832.4|33
1652191330000|2022-05-10 14:02:10|160949|160859|160946.6|160856.6|160949.8|160859.8|160938.8|160848.8|26
1652191340000|2022-05-10 14:02:20|160945.4|160855.4|160936.5|160846.5|160957.1|160867.1|160936.5|160846.5|35
1652191350000|2022-05-10 14:02:30|160946.6|160856.6|160992|160902|161003.9|160913.9|160933|160843|36
1652191360000|2022-05-10 14:02:40|160993.4|160903.4|160955.4|160865.4|160993.4|160903.4|160954.1|160864.1|32
1652191370000|2022-05-10 14:02:50|160954.8|160864.8|160959.1|160869.1|160981.7|160891.7|160954.8|160864.8|39
1652191380000|2022-05-10 14:03:00|160955.2|160865.2|160956.5|160866.5|160964|160874|160954.6|160864.6|30
1652191390000|2022-05-10 14:03:10|160958.4|160868.4|160985.3|160895.3|160991.2|160901.2|160916.2|160826.2|38
1652191400000|2022-05-10 14:03:20|160990.9|160900.9|160993.3|160903.3|160995.6|160905.6|160987.5|160897.5|31
1652191410000|2022-05-10 14:03:30|160994.2|160904.2|160985|160895|161000.7|160910.7|160976.8|160886.8|27
1652191420000|2022-05-10 14:03:40|160990.6|160900.6|160995.3|160905.3|161000.1|160910.1|160984.2|160894.2|23
1652191430000|2022-05-10 14:03:50|160994.6|160904.6|160976.6|160886.6|160994.6|160904.6|160976|160886|28
1652191440000|2022-05-10 14:04:00|160979.5|160889.5|160989.1|160899.1|160990.3|160900.3|160962.7|160872.7|36
1652191450000|2022-05-10 14:04:10|160985.7|160895.7|161047.5|160957.5|161048.6|160958.6|160982.6|160892.6|32
1652191460000|2022-05-10 14:04:20|161045.6|160955.6|161042.3|160952.3|161051.5|160961.5|161042.3|160952.3|26
1652191470000|2022-05-10 14:04:30|161043.2|160953.2|161039|160949|161044.5|160954.5|161038.2|160948.2|29
1652191480000|2022-05-10 14:04:40|161039.2|160949.2|161043.6|160953.6|161045.2|160955.2|161038|160948|22
1652191490000|2022-05-10 14:04:50|161044.8|160954.8|161040.2|160950.2|161046.7|160956.7|161040.2|160950.2|26
1652191500000|2022-05-10 14:05:00|161039.9|160949.9|161033.7|160943.7|161046.6|160956.6|161029.3|160939.3|36
1652191510000|2022-05-10 14:05:10|161033.9|160943.9|161039.7|160949.7|161039.9|160949.9|161030.3|160940.3|27
1652191520000|2022-05-10 14:05:20|161038.1|160948.1|161059.1|160969.1|161071.9|160981.9|161038.1|160948.1|36
1652191530000|2022-05-10 14:05:30|161060|160970|161068.6|160978.6|161068.6|160978.6|161055.8|160965.8|33
1652191540000|2022-05-10 14:05:40|161067.6|160977.6|161035.1|160945.1|161068.5|160978.5|161026.2|160936.2|35
1652191550000|2022-05-10 14:05:50|161032.1|160942.1|161030.3|160940.3|161033.9|160943.9|161024.2|160934.2|33
1652191560000|2022-05-10 14:06:00|161030.4|160940.4|160997|160907|161032|160942|160997|160907|33
1652191570000|2022-05-10 14:06:10|161003.7|160913.7|160948.1|160858.1|161005.8|160915.8|160948.1|160858.1|30
1652191580000|2022-05-10 14:06:20|160946.9|160856.9|160953.2|160863.2|160953.2|160863.2|160938.5|160848.5|36
1652191590000|2022-05-10 14:06:30|160953.4|160863.4|160953|160863|160959.4|160869.4|160946.1|160856.1|27
1652191600000|2022-05-10 14:06:40|160950.6|160860.6|160944.3|160854.3|160955.8|160865.8|160940.6|160850.6|27
1652191610000|2022-05-10 14:06:50|160946.5|160856.5|160956.6|160866.6|160956.6|160866.6|160944|160854|27
1652191620000|2022-05-10 14:07:00|160957.1|160867.1|160960|160870|160961.6|160871.6|160957.1|160867.1|25
1652191630000|2022-05-10 14:07:10|160960.9|160870.9|160953|160863|160962.2|160872.2|160953|160863|26
1652191640000|2022-05-10 14:07:20|160954.5|160864.5|160958.9|160868.9|160959.5|160869.5|160952.3|160862.3|23
1652191650000|2022-05-10 14:07:30|160958.6|160868.6|160966.1|160876.1|160976.6|160886.6|160958.6|160868.6|23
1652191660000|2022-05-10 14:07:40|160965.6|160875.6|160962.7|160872.7|160965.8|160875.8|160960.8|160870.8|18
1652191670000|2022-05-10 14:07:50|160962.4|160872.4|160960.6|160870.6|160963.9|160873.9|160958.5|160868.5|23
1652191680000|2022-05-10 14:08:00|160960|160870|160940.3|160850.3|160964.1|160874.1|160933|160843|32
1652191690000|2022-05-10 14:08:10|160940.8|160850.8|161010.6|160920.6|161010.6|160920.6|160938.9|160848.9|24
1652191700000|2022-05-10 14:08:20|161015.8|160925.8|161023.3|160933.3|161023.3|160933.3|161013|160923|36
1652191710000|2022-05-10 14:08:30|161021.6|160931.6|161033.3|160943.3|161040.4|160950.4|161017.9|160927.9|34
1652191720000|2022-05-10 14:08:40|161032.9|160942.9|161018.3|160928.3|161035.9|160945.9|161018.3|160928.3|29
1652191730000|2022-05-10 14:08:50|161012.6|160922.6|160984|160894|161015.5|160925.5|160979.2|160889.2|31
1652191740000|2022-05-10 14:09:00|160984.2|160894.2|160973.1|160883.1|160984.2|160894.2|160973.1|160883.1|19
1652191750000|2022-05-10 14:09:10|160974.4|160884.4|160987.8|160897.8|160988.6|160898.6|160974.4|160884.4|23
1652191760000|2022-05-10 14:09:20|160987.2|160897.2|161044.9|160954.9|161058.1|160968.1|160987.2|160897.2|34
1652191770000|2022-05-10 14:09:30|161042.1|160952.1|161035.7|160945.7|161046.2|160956.2|161035.5|160945.5|33
1652191780000|2022-05-10 14:09:40|161035|160945|161021.5|160931.5|161035.3|160945.3|161014.6|160924.6|33
1652191790000|2022-05-10 14:09:50|161021.2|160931.2|161019|160929|161021.2|160931.2|161014.6|160924.6|35
1652191800000|2022-05-10 14:10:00|161018.9|160928.9|161004.8|160914.8|161018.9|160928.9|161002.5|160912.5|37
1652191810000|2022-05-10 14:10:10|161003.3|160913.3|161002.6|160912.6|161010.3|160920.3|161001.7|160911.7|36
1652191820000|2022-05-10 14:10:20|161000.6|160910.6|160963.6|160873.6|161000.6|160910.6|160949.9|160859.9|40
1652191830000|2022-05-10 14:10:30|160962.7|160872.7|160970.3|160880.3|160982.9|160892.9|160959|160869|37
1652191840000|2022-05-10 14:10:40|160963.3|160873.3|160967.8|160877.8|160984.8|160894.8|160957.5|160867.5|37
1652191850000|2022-05-10 14:10:50|160967.5|160877.5|160985|160895|160985|160895|160965.2|160875.2|31
1652191860000|2022-05-10 14:11:00|160987.8|160897.8|160963|160873|160987.8|160897.8|160962.6|160872.6|32
1652191870000|2022-05-10 14:11:10|160963.4|160873.4|160970.5|160880.5|160982.7|160892.7|160955.9|160865.9|35
1652191880000|2022-05-10 14:11:20|160959.5|160869.5|160966.4|160876.4|160970.3|160880.3|160950.9|160860.9|36
1652191890000|2022-05-10 14:11:30|160965.2|160875.2|160983.9|160893.9|160985.4|160895.4|160953.8|160863.8|38
1652191900000|2022-05-10 14:11:40|160984.2|160894.2|160981.5|160891.5|160992.9|160902.9|160981.5|160891.5|34
1652191910000|2022-05-10 14:11:50|160981|160891|160982.5|160892.5|160986.6|160896.6|160976.8|160886.8|35
1652191920000|2022-05-10 14:12:00|160983.1|160893.1|160986|160896|160986|160896|160981.3|160891.3|24
1652191930000|2022-05-10 14:12:10|160985.6|160895.6|160978.9|160888.9|160994.6|160904.6|160971.4|160881.4|29
1652191940000|2022-05-10 14:12:20|160978.3|160888.3|160982.4|160892.4|160991.5|160901.5|160978.3|160888.3|29
1652191950000|2022-05-10 14:12:30|160983.3|160893.3|160990|160900|160990|160900|160975|160885|26
1652191960000|2022-05-10 14:12:40|160993.8|160903.8|161016.3|160926.3|161018.9|160928.9|160992.4|160902.4|36
1652191970000|2022-05-10 14:12:50|161016.9|160926.9|161013.7|160923.7|161021.5|160931.5|160982.6|160892.6|31
1652191980000|2022-05-10 14:13:00|161014.7|160924.7|161027.4|160937.4|161028.8|160938.8|161013.8|160923.8|37
1652191990000|2022-05-10 14:13:10|161028|160938|161025.5|160935.5|161028.1|160938.1|161020.6|160930.6|27
1652192000000|2022-05-10 14:13:20|161025.8|160935.8|161025.9|160935.9|161032.2|160942.2|161021.7|160931.7|24
1652192010000|2022-05-10 14:13:30|161025.1|160935.1|161005.6|160915.6|161027|160937|161003.7|160913.7|36
1652192020000|2022-05-10 14:13:40|161006|160916|160982.5|160892.5|161006|160916|160976|160886|35
1652192030000|2022-05-10 14:13:50|160983.2|160893.2|161042.9|160952.9|161057.5|160967.5|160982.1|160892.1|36
1652192040000|2022-05-10 14:14:00|161042.7|160952.7|160987.2|160897.2|161047.5|160957.5|160985.2|160895.2|32
1652192050000|2022-05-10 14:14:10|160985.4|160895.4|160987.7|160897.7|160996.4|160906.4|160985.4|160895.4|34
1652192060000|2022-05-10 14:14:20|160988.5|160898.5|161024.1|160934.1|161031.2|160941.2|160984.2|160894.2|32
1652192070000|2022-05-10 14:14:30|161022.4|160932.4|161016.2|160926.2|161044.5|160954.5|161014.6|160924.6|35
1652192080000|2022-05-10 14:14:40|161017.7|160927.7|161026.4|160936.4|161028.9|160938.9|161011.8|160921.8|32
1652192090000|2022-05-10 14:14:50|161026.7|160936.7|161050.4|160960.4|161057.8|160963.1|161021.5|160912.8|34
1652192100000|2022-05-10 14:15:00|161051.6|160961.6|161046.6|160956.6|161054.6|160964.6|161044|160954|34
1652192110000|2022-05-10 14:15:10|161046.8|160956.8|161041.5|160951.5|161046.8|160956.8|161038.8|160948.8|18
1652192120000|2022-05-10 14:15:20|161035.3|160945.3|161006.5|160916.5|161035.3|160945.3|161004|160914|34
1652192130000|2022-05-10 14:15:30|161003.8|160913.8|160968.7|160878.7|161004.4|160914.4|160964.9|160874.9|34
1652192140000|2022-05-10 14:15:40|160970.9|160880.9|160962.3|160872.3|160979|160889|160961.1|160871.1|32
1652192150000|2022-05-10 14:15:50|160963.5|160873.5|160958.2|160868.2|160969.4|160879.4|160958.2|160868.2|33
1652192160000|2022-05-10 14:16:00|160957.8|160867.8|160966.5|160876.5|160978.7|160888.7|160949|160859|36
1652192170000|2022-05-10 14:16:10|160967.4|160877.4|160964.8|160874.8|160971.2|160881.2|160963.6|160873.6|33
1652192180000|2022-05-10 14:16:20|160965.1|160875.1|160967.6|160877.6|160978.7|160888.7|160953.4|160863.4|31
1652192190000|2022-05-10 14:16:30|160968.7|160878.7|160958.8|160868.8|160970.7|160880.7|160954.9|160864.9|30
1652192200000|2022-05-10 14:16:40|160961.2|160871.2|160972.7|160882.7|161001.6|160911.6|160960.8|160870.8|36
1652192210000|2022-05-10 14:16:50|160968.6|160878.6|160954.2|160864.2|160968.9|160878.9|160951.4|160861.4|27
1652192220000|2022-05-10 14:17:00|160954.5|160864.5|160972.7|160882.7|160983.6|160893.6|160952.7|160862.7|29
1652192230000|2022-05-10 14:17:10|160973.8|160883.8|160977.7|160887.7|160984.4|160894.4|160967.9|160877.9|30
1652192240000|2022-05-10 14:17:20|160976.2|160886.2|160984.7|160894.7|160985.6|160895.6|160968.6|160878.6|33
1652192250000|2022-05-10 14:17:30|160985.1|160895.1|160987.4|160897.4|160991.6|160901.6|160984.3|160894.3|30
1652192260000|2022-05-10 14:17:40|160987.7|160897.7|160980.5|160890.5|160990.7|160900.7|160973.9|160883.9|35
1652192270000|2022-05-10 14:17:50|160980.8|160890.8|160970.3|160880.3|160981.9|160891.9|160969.3|160879.3|32
1652192280000|2022-05-10 14:18:00|160970|160880|160976.7|160886.7|160991.6|160901.6|160969.7|160879.7|35
1652192290000|2022-05-10 14:18:10|160977.9|160887.9|160975.8|160885.8|160979.3|160889.3|160974|160884|33
1652192300000|2022-05-10 14:18:20|160974.9|160884.9|160975.5|160885.5|160977.7|160887.7|160974|160884|32
1652192310000|2022-05-10 14:18:30|160975.4|160885.4|160979.3|160889.3|160979.8|160889.8|160973.9|160883.9|25
1652192320000|2022-05-10 14:18:40|160978.9|160888.9|161019.4|160929.4|161020.6|160930.6|160976.5|160886.5|30
1652192330000|2022-05-10 14:18:50|161019|160929|161023.6|160933.6|161024.1|160934.1|161010.4|160920.4|28
1652192340000|2022-05-10 14:19:00|161023.3|160933.3|161028.5|160938.5|161030.4|160940.4|161023.3|160933.3|29
1652192350000|2022-05-10 14:19:10|161025.7|160935.7|161017.3|160927.3|161027.4|160937.4|161017.3|160927.3|32
1652192360000|2022-05-10 14:19:20|161019.8|160929.8|160998.6|160908.6|161022.3|160932.3|160994.7|160904.7|30
1652192370000|2022-05-10 14:19:30|160996.8|160906.8|160999.6|160909.6|161001|160911|160995.5|160905.5|30
1652192380000|2022-05-10 14:19:40|160998.7|160908.7|161024.7|160934.7|161035.3|160945.3|160998.7|160908.7|31
1652192390000|2022-05-10 14:19:50|161024.9|160934.9|161029.2|160939.2|161033.2|160943.2|161023.9|160933.9|32
1652192400000|2022-05-10 14:20:00|161031|160941|161025.2|160935.2|161032.7|160942.7|161025.2|160935.2|33
1652192410000|2022-05-10 14:20:10|161024.8|160934.8|161023.9|160933.9|161026.9|160936.9|161013.3|160923.3|33
1652192420000|2022-05-10 14:20:20|161022.7|160932.7|161028.5|160938.5|161029.4|160939.4|161020.1|160930.1|22
1652192430000|2022-05-10 14:20:30|161028.4|160938.4|161032.2|160942.2|161039.2|160949.2|161026|160936|28
1652192440000|2022-05-10 14:20:40|161032.3|160942.3|161024|160934|161033.1|160943.1|161024|160934|16
1652192450000|2022-05-10 14:20:50|161024.4|160934.4|161024.1|160934.1|161031.1|160941.1|161022.5|160932.5|23
1652192460000|2022-05-10 14:21:00|161024.2|160934.2|161027.7|160937.7|161027.7|160937.7|161021.6|160931.6|23
1652192470000|2022-05-10 14:21:10|161026.2|160936.2|161031.7|160941.7|161033.6|160943.6|161024.8|160934.8|27
1652192480000|2022-05-10 14:21:20|161031.8|160941.8|161100.6|161010.6|161100.6|161010.6|161030.5|160940.5|21
1652192490000|2022-05-10 14:21:30|161110.5|161020.5|161117.1|161027.1|161118.3|161028.3|161105.8|161015.8|34
1652192500000|2022-05-10 14:21:40|161117.7|161027.7|161105.1|161015.1|161118.2|161028.2|161104.3|161014.3|34
1652192510000|2022-05-10 14:21:50|161105|161015|161101.4|161011.4|161107|161017|161096.3|161006.3|29
1652192520000|2022-05-10 14:22:00|161101.3|161011.3|161118.1|161028.1|161118.1|161028.1|161100.5|161010.5|37
1652192530000|2022-05-10 14:22:10|161119.1|161029.1|161151.7|161061.7|161154.5|161064.5|161119.1|161029.1|32
1652192540000|2022-05-10 14:22:20|161151|161061|161154.9|161064.9|161169.1|161079.1|161150.4|161060.4|37
1652192550000|2022-05-10 14:22:30|161154.4|161064.4|161152.8|161062.8|161158.4|161068.4|161145.7|161055.7|36
1652192560000|2022-05-10 14:22:40|161152.7|161062.7|161155.6|161065.6|161162|161072|161152.7|161062.7|31
1652192570000|2022-05-10 14:22:50|161156.7|161066.7|161158.3|161068.3|161162.8|161072.8|161151.5|161061.5|35
1652192580000|2022-05-10 14:23:00|161161.2|161071.2|161170.6|161080.6|161174.5|161084.5|161160.8|161070.8|39
1652192590000|2022-05-10 14:23:10|161170|161080|161166.3|161076.3|161173|161083|161162.6|161072.6|36
1652192600000|2022-05-10 14:23:20|161166|161076|161169.8|161079.8|161173.6|161083.6|161165.9|161075.9|31
1652192610000|2022-05-10 14:23:30|161172.2|161082.2|161169.5|161079.5|161176.9|161086.9|161169.5|161079.5|34
1652192620000|2022-05-10 14:23:40|161169.7|161079.7|161176.6|161086.6|161179.4|161089.4|161169.7|161079.7|37
1652192630000|2022-05-10 14:23:50|161176|161086|161171.4|161081.4|161178.1|161088.1|161170.7|161080.7|36
1652192640000|2022-05-10 14:24:00|161173.4|161083.4|161157|161067|161175.3|161085.3|161153.8|161063.8|36
1652192650000|2022-05-10 14:24:10|161157.7|161067.7|161184.4|161094.4|161189.9|161099.9|161156.9|161066.9|34
1652192660000|2022-05-10 14:24:20|161185.3|161095.3|161185.8|161095.8|161186.1|161096.1|161184.8|161094.8|27
1652192670000|2022-05-10 14:24:30|161183.3|161093.3|161187.5|161097.5|161189.3|161099.3|161177.9|161087.9|36
1652192680000|2022-05-10 14:24:40|161187.8|161097.8|161177.8|161087.8|161189.4|161099.4|161162.9|161072.9|35
1652192690000|2022-05-10 14:24:50|161178.8|161088.8|161174.1|161084.1|161184.8|161094.8|161170.4|161080.4|34
1652192700000|2022-05-10 14:25:00|161172.3|161082.3|161222.3|161132.3|161231.3|161141.3|161172.3|161082.3|39
1652192710000|2022-05-10 14:25:10|161225.9|161135.9|161217.9|161127.9|161228|161138|161217.1|161127.1|35
1652192720000|2022-05-10 14:25:20|161218.4|161128.4|161201.1|161111.1|161231.1|161141.1|161196.6|161106.6|36
1652192730000|2022-05-10 14:25:30|161200.1|161110.1|161211|161121|161211.8|161121.8|161198.6|161108.6|36
1652192740000|2022-05-10 14:25:40|161209.7|161119.7|161195.4|161105.4|161209.7|161119.7|161195.4|161105.4|35
1652192750000|2022-05-10 14:25:50|161197.4|161107.4|161192.3|161102.3|161197.4|161107.4|161190.2|161100.2|24
1652192760000|2022-05-10 14:26:00|161193|161103|161197.8|161107.8|161202.6|161112.6|161180.8|161090.8|29
1652192770000|2022-05-10 14:26:10|161196.5|161106.5|161207.3|161117.3|161207.3|161117.3|161187.7|161097.7|38
1652192780000|2022-05-10 14:26:20|161217.2|161127.2|161189.3|161099.3|161218.6|161128.6|161184.3|161094.3|35
1652192790000|2022-05-10 14:26:30|161171.2|161081.2|161183.7|161093.7|161183.7|161093.7|161164.3|161074.3|33
1652192800000|2022-05-10 14:26:40|161184.3|161094.3|161176.8|161086.8|161184.5|161094.5|161176.8|161086.8|37
1652192810000|2022-05-10 14:26:50|161176.9|161086.9|161180.7|161090.7|161184.6|161094.6|161175.5|161085.5|38
1652192820000|2022-05-10 14:27:00|161177.6|161087.6|161188.2|161098.2|161188.9|161098.9|161177.6|161087.6|36
1652192830000|2022-05-10 14:27:10|161186.7|161096.7|161215.7|161125.7|161227.6|161137.6|161184.2|161094.2|37
1652192840000|2022-05-10 14:27:20|161214.5|161124.5|161215.7|161125.7|161217.2|161127.2|161208.9|161118.9|34
1652192850000|2022-05-10 14:27:30|161216.9|161126.9|161341.6|161251.6|161341.6|161251.6|161214|161124|38
1652192860000|2022-05-10 14:27:40|161342.2|161252.2|161318.7|161228.7|161353.2|161263.2|161312.8|161222.8|38
1652192870000|2022-05-10 14:27:50|161317|161227|161325.8|161235.8|161333.8|161243.8|161313.2|161223.2|39
1652192880000|2022-05-10 14:28:00|161324.1|161234.1|161336.2|161246.2|161336.2|161246.2|161320.4|161230.4|37
1652192890000|2022-05-10 14:28:10|161335.7|161245.7|161326.6|161236.6|161342.2|161252.2|161321.2|161231.2|38
1652192900000|2022-05-10 14:28:20|161326.5|161236.5|161335.5|161245.5|161346.6|161256.6|161323.5|161233.5|36
1652192910000|2022-05-10 14:28:30|161333.9|161243.9|161335.9|161245.9|161341.3|161251.3|161331.7|161241.7|39
1652192920000|2022-05-10 14:28:40|161335.5|161245.5|161335.4|161245.4|161337.5|161247.5|161331.7|161241.7|30
1652192930000|2022-05-10 14:28:50|161334.5|161244.5|161342|161252|161345.8|161255.8|161333|161243|32
1652192940000|2022-05-10 14:29:00|161340.3|161250.3|161333.7|161243.7|161344.3|161254.3|161332.9|161242.9|36
1652192950000|2022-05-10 14:29:10|161336.8|161246.8|161410.8|161320.8|161413.3|161323.3|161335.6|161245.6|37
1652192960000|2022-05-10 14:29:20|161410.6|161320.6|161390.8|161300.8|161411.5|161321.5|161388.3|161298.3|32
1652192970000|2022-05-10 14:29:30|161389.6|161299.6|161381|161291|161389.6|161299.6|161362.2|161272.2|27
1652192980000|2022-05-10 14:29:40|161381.7|161291.7|161378.3|161288.3|161386.9|161296.9|161376.7|161286.7|22
1652192990000|2022-05-10 14:29:50|161380|161290|161378|161288|161381.3|161291.3|161374.8|161284.8|17
1652193000000|2022-05-10 14:30:00|161379|161289|161378.2|161288.2|161383.5|161293.5|161376.3|161286.3|24
1652193010000|2022-05-10 14:30:10|161375.6|161285.6|161367.5|161277.5|161379.8|161289.8|161366.5|161276.5|14
1652193020000|2022-05-10 14:30:20|161366.5|161276.5|161362.9|161272.9|161382.7|161292.7|161359.8|161269.8|23
1652193030000|2022-05-10 14:30:30|161360.7|161270.7|161288.7|161198.7|161370.1|161280.1|161288|161198|22
1652193040000|2022-05-10 14:30:40|161290.2|161200.2|161294.2|161204.2|161299.2|161209.2|161286.8|161196.8|39
1652193050000|2022-05-10 14:30:50|161295.7|161205.7|161269|161179|161305.3|161215.3|161268.1|161178.1|37
1652193060000|2022-05-10 14:31:00|161267.6|161177.6|161266.5|161176.5|161274.9|161184.9|161253.4|161163.4|35
1652193070000|2022-05-10 14:31:10|161267.5|161177.5|161271.4|161181.4|161294.8|161204.8|161261.5|161171.5|31
1652193080000|2022-05-10 14:31:20|161273.7|161183.7|161262.1|161172.1|161281.3|161191.3|161257.8|161167.8|23
1652193090000|2022-05-10 14:31:30|161272.8|161182.8|161282.5|161192.5|161283.3|161193.3|161253.1|161163.1|37
1652193100000|2022-05-10 14:31:40|161282.8|161192.8|161276.5|161186.5|161283.5|161193.5|161274.3|161184.3|33
1652193110000|2022-05-10 14:31:50|161275.4|161185.4|161273.8|161183.8|161278.4|161188.4|161272.2|161182.2|26
1652193120000|2022-05-10 14:32:00|161274.1|161184.1|161273.6|161183.6|161279.5|161189.5|161273.1|161183.1|30
1652193130000|2022-05-10 14:32:10|161273.2|161183.2|161350.4|161260.4|161355.8|161265.8|161269.3|161179.3|35
1652193140000|2022-05-10 14:32:20|161351.9|161261.9|161363.1|161273.1|161367.5|161277.5|161342.9|161252.9|38
1652193150000|2022-05-10 14:32:30|161358.4|161268.4|161294.3|161204.3|161358.4|161268.4|161294.1|161204.1|31
1652193160000|2022-05-10 14:32:40|161294.5|161204.5|161287.8|161197.8|161300.8|161210.8|161279.1|161189.1|38
1652193170000|2022-05-10 14:32:50|161288.3|161198.3|161288.9|161198.9|161296.9|161206.9|161285.4|161195.4|36
1652193180000|2022-05-10 14:33:00|161289.2|161199.2|161246.2|161156.2|161289.2|161199.2|161235.1|161145.1|38
1652193190000|2022-05-10 14:33:10|161247.2|161157.2|161280.2|161190.2|161285.1|161195.1|161244.9|161154.9|38
1652193200000|2022-05-10 14:33:20|161279.4|161189.4|161270.1|161180.1|161283|161193|161243.1|161153.1|39
1652193210000|2022-05-10 14:33:30|161277.4|161187.4|161272.1|161182.1|161281.4|161191.4|161268.9|161178.9|37
1652193220000|2022-05-10 14:33:40|161271.1|161181.1|161276|161186|161281.5|161191.5|161271.1|161181.1|30
1652193230000|2022-05-10 14:33:50|161276.2|161186.2|161352.2|161262.2|161353.2|161263.2|161269.5|161179.5|34
1652193240000|2022-05-10 14:34:00|161354.2|161264.2|161366.3|161276.3|161369.6|161279.6|161346.7|161256.7|39
1652193250000|2022-05-10 14:34:10|161367.2|161277.2|161367.2|161277.2|161370.8|161280.8|161346.7|161256.7|36
1652193260000|2022-05-10 14:34:20|161367.5|161277.5|161353|161263|161382.4|161292.4|161353|161263|37
1652193270000|2022-05-10 14:34:30|161350.8|161260.8|161293.2|161203.2|161350.9|161260.9|161289.8|161199.8|39
1652193280000|2022-05-10 14:34:40|161279|161189|161291.1|161201.1|161294.1|161204.1|161275|161185|35
1652193290000|2022-05-10 14:34:50|161290.7|161200.7|161296.6|161206.6|161323.6|161233.6|161289.9|161199.9|34
1652193300000|2022-05-10 14:35:00|161300.7|161210.7|161293|161203|161300.7|161210.7|161284.7|161194.7|39
1652193310000|2022-05-10 14:35:10|161291.2|161201.2|161280.1|161190.1|161302.9|161212.9|161277|161187|35
1652193320000|2022-05-10 14:35:20|161281.4|161191.4|161288.2|161198.2|161294.8|161204.8|161274.5|161184.5|37
1652193330000|2022-05-10 14:35:30|161289.7|161199.7|161272.5|161182.5|161292.6|161199.7|161264.9|161158.3|39
1652193340000|2022-05-10 14:35:40|161272.6|161182.6|161276.6|161186.6|161282.2|161192.2|161260.4|161170.4|39
1652193350000|2022-05-10 14:35:50|161278.1|161188.1|161287.4|161197.4|161296.1|161206.1|161278.1|161188.1|37
1652193360000|2022-05-10 14:36:00|161287|161197|161266.6|161176.6|161292.4|161202.4|161266.6|161176.6|37
1652193370000|2022-05-10 14:36:10|161252.4|161162.4|161273|161183|161279.3|161189.3|161248.2|161158.2|39
1652193380000|2022-05-10 14:36:20|161273.6|161183.6|161250.6|161160.6|161274.2|161184.2|161236.6|161146.6|34
1652193390000|2022-05-10 14:36:30|161250|161160|161278.5|161188.5|161278.5|161188.5|161239.4|161127.2|37
1652193400000|2022-05-10 14:36:40|161277.4|161187.4|161271.5|161181.5|161281.9|161191.9|161268.7|161178.7|40
1652193410000|2022-05-10 14:36:50|161273.1|161183.1|161276.1|161186.1|161285.1|161195.1|161268.3|161178.3|38
1652193420000|2022-05-10 14:37:00|161277.2|161187.2|161250.3|161160.3|161277.2|161187.2|161232.1|161142.1|38
1652193430000|2022-05-10 14:37:10|161248.9|161158.9|161267.4|161177.4|161270.1|161180.1|161236.4|161146.4|39
1652193440000|2022-05-10 14:37:20|161272.6|161182.6|161300.3|161210.3|161300.3|161210.3|161268.5|161178.5|38
1652193450000|2022-05-10 14:37:30|161310.8|161220.8|161325.4|161235.4|161325.4|161235.4|161297.1|161207.1|34
1652193460000|2022-05-10 14:37:40|161323.9|161233.9|161412.9|161322.9|161412.9|161322.9|161313|161223|37
1652193470000|2022-05-10 14:37:50|161413.9|161323.9|161410.7|161320.7|161414.3|161324.3|161398.3|161308.3|36
1652193480000|2022-05-10 14:38:00|161409.5|161319.5|161399.4|161309.4|161419.1|161329.1|161397|161307|33
1652193490000|2022-05-10 14:38:10|161396.4|161306.4|161402.6|161312.6|161406.5|161316.5|161394|161304|33
1652193500000|2022-05-10 14:38:20|161400.8|161310.8|161418.5|161328.5|161421.6|161331.6|161397.2|161307.2|29
1652193510000|2022-05-10 14:38:30|161417.4|161327.4|161417.8|161327.8|161419|161329|161411.6|161321.6|26
1652193520000|2022-05-10 14:38:40|161419.7|161329.7|161414.6|161324.6|161419.7|161329.7|161405.4|161315.4|28
1652193530000|2022-05-10 14:38:50|161415.3|161325.3|161407.9|161317.9|161415.8|161325.8|161406.3|161316.3|21
1652193540000|2022-05-10 14:39:00|161411.1|161321.1|161410.5|161320.5|161416|161326|161405|161315|30
1652193550000|2022-05-10 14:39:10|161410.6|161320.6|161405.8|161315.8|161410.6|161320.6|161405.7|161315.7|23
1652193560000|2022-05-10 14:39:20|161404.8|161314.8|161403.6|161313.6|161405.1|161315.1|161393.9|161303.9|26
1652193570000|2022-05-10 14:39:30|161402.7|161312.7|161414|161324|161415.4|161325.4|161402.7|161312.7|26
1652193580000|2022-05-10 14:39:40|161412.9|161322.9|161414.9|161324.9|161417.1|161327.1|161411.7|161321.7|24
1652193590000|2022-05-10 14:39:50|161415.2|161325.2|161413.1|161323.1|161417.7|161327.7|161413.1|161323.1|22
1652193600000|2022-05-10 14:40:00|161413.2|161323.2|161418.5|161328.5|161418.5|161328.5|161409.1|161319.1|26
1652193610000|2022-05-10 14:40:10|161419.5|161329.5|161431.3|161341.3|161433.5|161343.5|161409.7|161319.7|23
1652193620000|2022-05-10 14:40:20|161430.8|161340.8|161431.6|161341.6|161434.5|161344.5|161429.5|161339.5|20
1652193630000|2022-05-10 14:40:30|161431.7|161341.7|161429.3|161339.3|161433.3|161343.3|161429.3|161339.3|19
1652193640000|2022-05-10 14:40:40|161430.5|161340.5|161427.7|161337.7|161431.8|161341.8|161421.8|161331.8|20
1652193650000|2022-05-10 14:40:50|161427|161337|161422.6|161332.6|161432.4|161342.4|161422.6|161332.6|17
1652193660000|2022-05-10 14:41:00|161422.7|161332.7|161422.6|161332.6|161429.3|161339.3|161418.1|161328.1|20
1652193670000|2022-05-10 14:41:10|161422.4|161332.4|161471.7|161381.7|161486|161396|161420.9|161330.9|26
1652193680000|2022-05-10 14:41:20|161472.6|161382.6|161476.3|161386.3|161482.8|161392.8|161459.3|161369.3|39
1652193690000|2022-05-10 14:41:30|161474.9|161384.9|161491.2|161401.2|161497.5|161407.5|161473.6|161383.6|39
1652193700000|2022-05-10 14:41:40|161477.7|161387.7|161473.9|161383.9|161478.1|161388.1|161469.9|161379.9|34
1652193710000|2022-05-10 14:41:50|161474.9|161384.9|161477.1|161387.1|161478.4|161388.4|161466.4|161376.4|35
1652193720000|2022-05-10 14:42:00|161477|161387|161472.7|161382.7|161479.5|161389.5|161472.2|161382.2|34
1652193730000|2022-05-10 14:42:10|161472.3|161382.3|161466.2|161376.2|161474.1|161384.1|161462.7|161372.7|34
1652193740000|2022-05-10 14:42:20|161469.3|161379.3|161468.3|161378.3|161488.8|161398.8|161466.4|161376.4|33
1652193750000|2022-05-10 14:42:30|161470.7|161380.7|161447|161357|161470.7|161380.7|161431.7|161341.7|36
1652193760000|2022-05-10 14:42:40|161446.7|161356.7|161460.5|161370.5|161463.7|161373.7|161434.7|161344.7|32
1652193770000|2022-05-10 14:42:50|161461.7|161371.7|161469|161379|161484.2|161394.2|161461.1|161371.1|38
1652193780000|2022-05-10 14:43:00|161467.5|161377.5|161472.2|161382.2|161483.6|161393.6|161466.6|161376.6|34
1652193790000|2022-05-10 14:43:10|161472.3|161382.3|161458.2|161368.2|161472.6|161382.6|161453.6|161363.6|34
1652193800000|2022-05-10 14:43:20|161458.1|161368.1|161457.1|161367.1|161461.7|161371.7|161456.2|161366.2|29
1652193810000|2022-05-10 14:43:30|161433.1|161343.1|161399.9|161309.9|161440.8|161350.8|161393.5|161303.5|34
1652193820000|2022-05-10 14:43:40|161400.8|161310.8|161419|161329|161427.7|161337.7|161400.2|161310.2|31
1652193830000|2022-05-10 14:43:50|161383.9|161293.9|161371.3|161281.3|161383.9|161293.9|161352|161262|32
1652193840000|2022-05-10 14:44:00|161370.1|161280.1|161362.6|161272.6|161374.4|161284.4|161359.9|161269.9|25
1652193850000|2022-05-10 14:44:10|161362.4|161272.4|161367|161277|161367|161277|161362.3|161272.3|16
1652193860000|2022-05-10 14:44:20|161367.4|161277.4|161370.6|161280.6|161372.7|161282.7|161366.1|161276.1|18
1652193870000|2022-05-10 14:44:30|161370.9|161280.9|161404.2|161314.2|161406.7|161316.7|161370.9|161280.9|27
1652193880000|2022-05-10 14:44:40|161405.9|161315.9|161397.4|161307.4|161405.9|161315.9|161393|161303|25
1652193890000|2022-05-10 14:44:50|161397.1|161307.1|161361.3|161271.3|161397.7|161307.7|161357.4|161267.4|27
1652193900000|2022-05-10 14:45:00|161361.1|161271.1|161358.2|161268.2|161364.2|161274.2|161358.2|161268.2|30
1652193910000|2022-05-10 14:45:10|161358.3|161268.3|161351.7|161261.7|161362.5|161272.5|161351.7|161261.7|21
1652193920000|2022-05-10 14:45:20|161352.4|161262.4|161308.2|161218.2|161352.4|161262.4|161296.9|161188.3|36
1652193930000|2022-05-10 14:45:30|161310.9|161220.9|161305.6|161215.6|161319.5|161229.5|161305.3|161215.3|39
1652193940000|2022-05-10 14:45:40|161306.4|161216.4|161303.8|161213.8|161317.5|161227.5|161277.7|161187.7|33
1652193950000|2022-05-10 14:45:50|161304.5|161214.5|161334.5|161244.5|161340.3|161250.3|161302|161212|29
1652193960000|2022-05-10 14:46:00|161331.9|161241.9|161349.4|161259.4|161354|161264|161328.4|161238.4|35
1652193970000|2022-05-10 14:46:10|161348.9|161258.9|161345.7|161255.7|161351.3|161261.3|161344|161254|25
1652193980000|2022-05-10 14:46:20|161347.4|161257.4|161421.6|161331.6|161421.6|161331.6|161345.7|161255.7|26
1652193990000|2022-05-10 14:46:30|161420.7|161330.7|161468.3|161378.3|161470.1|161380.1|161420.7|161330.7|35
1652194000000|2022-05-10 14:46:40|161471|161381|161463.1|161373.1|161477.3|161387.3|161452.8|161362.8|33
1652194010000|2022-05-10 14:46:50|161462.3|161372.3|161455.3|161365.3|161471.6|161381.6|161455.3|161365.3|32
1652194020000|2022-05-10 14:47:00|161455.4|161365.4|161439.2|161349.2|161463.1|161373.1|161436.1|161346.1|32
1652194030000|2022-05-10 14:47:10|161447.4|161357.4|161458.5|161368.5|161467.5|161377.5|161447.4|161357.4|35
1652194040000|2022-05-10 14:47:20|161457.5|161367.5|161449.5|161359.5|161463.6|161373.6|161439.2|161349.2|30
1652194050000|2022-05-10 14:47:30|161436.5|161346.5|161423.3|161333.3|161436.5|161346.5|161409.8|161319.8|35
1652194060000|2022-05-10 14:47:40|161421.4|161331.4|161445.1|161355.1|161449.3|161359.3|161420.4|161330.4|38
1652194070000|2022-05-10 14:47:50|161447.4|161357.4|161470.9|161380.9|161474|161384|161446.9|161356.9|35
1652194080000|2022-05-10 14:48:00|161470.2|161380.2|161445.9|161355.9|161470.2|161380.2|161443.1|161353.1|34
1652194090000|2022-05-10 14:48:10|161446.4|161356.4|161466.5|161376.5|161469.6|161379.6|161445.6|161355.6|32
1652194100000|2022-05-10 14:48:20|161454.6|161364.6|161458.3|161368.3|161459.5|161369.5|161452.6|161362.6|26
1652194110000|2022-05-10 14:48:30|161458.2|161368.2|161465.5|161375.5|161466.6|161376.6|161457.1|161367.1|30
1652194120000|2022-05-10 14:48:40|161466.5|161376.5|161522.4|161432.4|161525|161435|161466.1|161376.1|29
1652194130000|2022-05-10 14:48:50|161521.8|161431.8|161579.2|161489.2|161583.5|161493.5|161521.8|161431.8|29
1652194140000|2022-05-10 14:49:00|161580.8|161490.8|161586.2|161496.2|161600.9|161510.9|161578.5|161488.5|32
1652194150000|2022-05-10 14:49:10|161586.1|161496.1|161602.1|161512.1|161620.4|161530.4|161586.1|161496.1|32
1652194160000|2022-05-10 14:49:20|161599.9|161509.9|161572.5|161482.5|161604.1|161514.1|161571.6|161481.6|31
1652194170000|2022-05-10 14:49:30|161563.4|161473.4|161542.5|161452.5|161563.4|161473.4|161534.1|161444.1|37
1652194180000|2022-05-10 14:49:40|161541|161451|161542.9|161452.9|161558.1|161468.1|161538.1|161448.1|39
1652194190000|2022-05-10 14:49:50|161544.3|161454.3|161546.3|161456.3|161577.2|161487.2|161542.3|161452.3|37
1652194200000|2022-05-10 14:50:00|161544.8|161454.8|161562.5|161472.5|161584.2|161494.2|161543.2|161453.2|36
1652194210000|2022-05-10 14:50:10|161563.7|161473.7|161549.3|161459.3|161563.7|161473.7|161541.7|161451.7|28
1652194220000|2022-05-10 14:50:20|161550.3|161460.3|161492.6|161402.6|161550.3|161460.3|161486.4|161396.4|35
1652194230000|2022-05-10 14:50:30|161493.3|161403.3|161466.9|161376.9|161497.6|161407.6|161464.5|161374.5|36
1652194240000|2022-05-10 14:50:40|161465.1|161375.1|161468.3|161378.3|161470.6|161380.6|161462.1|161372.1|38
1652194250000|2022-05-10 14:50:50|161465.8|161375.8|161418.1|161328.1|161482.1|161392.1|161418.1|161328.1|32
1652194260000|2022-05-10 14:51:00|161414.8|161324.8|161421.6|161331.6|161429.7|161339.7|161394.7|161304.7|40
1652194270000|2022-05-10 14:51:10|161416.7|161326.7|161428|161338|161428.7|161338.7|161416.4|161326.4|39
1652194280000|2022-05-10 14:51:20|161427.3|161337.3|161430.5|161340.5|161436|161346|161420.6|161330.6|40
1652194290000|2022-05-10 14:51:30|161429.9|161339.9|161469.5|161379.5|161469.5|161379.5|161425.4|161335.4|39
1652194300000|2022-05-10 14:51:40|161471.1|161381.1|161482.1|161392.1|161488.8|161398.8|161469.4|161379.4|36
1652194310000|2022-05-10 14:51:50|161480.6|161390.6|161466.6|161376.6|161485.2|161395.2|161460.8|161370.8|38
1652194320000|2022-05-10 14:52:00|161463.3|161373.3|161451.8|161361.8|161472.7|161382.7|161451.1|161361.1|39
1652194330000|2022-05-10 14:52:10|161452.6|161362.6|161481.4|161391.4|161481.4|161391.4|161447.8|161357.8|34
1652194340000|2022-05-10 14:52:20|161493.5|161403.5|161494.4|161404.4|161502.1|161412.1|161487.3|161397.3|36
1652194350000|2022-05-10 14:52:30|161495.6|161405.6|161551.9|161461.9|161553.9|161463.9|161495.2|161405.2|24
1652194360000|2022-05-10 14:52:40|161550.8|161460.8|161527.7|161437.7|161550.8|161460.8|161526.8|161436.8|36
1652194370000|2022-05-10 14:52:50|161529.5|161439.5|161492.5|161402.5|161535.7|161445.7|161488.9|161398.9|37
1652194380000|2022-05-10 14:53:00|161493.4|161403.4|161543.4|161453.4|161557.5|161456.3|161492.6|161402.6|26
1652194390000|2022-05-10 14:53:10|161544.2|161454.2|161552.1|161462.1|161552.1|161462.1|161538.7|161448.7|34
1652194400000|2022-05-10 14:53:20|161548.4|161458.4|161550.6|161460.6|161552.7|161462.7|161540.8|161450.8|32
1652194410000|2022-05-10 14:53:30|161549.9|161459.9|161523.6|161433.6|161601.2|161511.2|161521.7|161431.7|38
1652194420000|2022-05-10 14:53:40|161523.5|161433.5|161530.4|161440.4|161532|161442|161518.9|161428.9|30
1652194430000|2022-05-10 14:53:50|161530.9|161440.9|161482|161392|161531.2|161441.2|161482|161392|38
1652194440000|2022-05-10 14:54:00|161485.1|161395.1|161459.1|161369.1|161490.2|161400.2|161456.8|161366.8|36
1652194450000|2022-05-10 14:54:10|161459.7|161369.7|161393.5|161303.5|161462.7|161372.7|161389.7|161299.7|37
1652194460000|2022-05-10 14:54:20|161395.8|161305.8|161441.1|161351.1|161441.1|161351.1|161390.9|161300.9|33
1652194470000|2022-05-10 14:54:30|161434.8|161344.8|161417.7|161327.7|161437.1|161347.1|161409.2|161319.2|37
1652194480000|2022-05-10 14:54:40|161417.2|161327.2|161422.8|161332.8|161426.3|161336.3|161413.6|161323.6|30
1652194490000|2022-05-10 14:54:50|161422.2|161332.2|161482.1|161392.1|161482.1|161392.1|161419.8|161329.8|33
1652194500000|2022-05-10 14:55:00|161480.2|161390.2|161480.5|161390.5|161489.9|161399.9|161471.1|161381.1|33
1652194510000|2022-05-10 14:55:10|161479.1|161389.1|161498.6|161408.6|161514.5|161424.5|161474.5|161384.5|31
1652194520000|2022-05-10 14:55:20|161493.1|161403.1|161528.4|161438.4|161528.4|161438.4|161486.9|161396.9|36
1652194530000|2022-05-10 14:55:30|161526.1|161436.1|161523.6|161433.6|161529.8|161439.8|161523.6|161433.6|23
1652194540000|2022-05-10 14:55:40|161523.3|161433.3|161523.1|161433.1|161526.6|161436.6|161521.6|161431.6|22
1652194550000|2022-05-10 14:55:50|161522.9|161432.9|161520.6|161430.6|161523.6|161433.6|161519.8|161429.8|25
1652194560000|2022-05-10 14:56:00|161525.7|161435.7|161520.1|161430.1|161525.8|161435.8|161508|161418|34
1652194570000|2022-05-10 14:56:10|161521.8|161431.8|161517.9|161427.9|161523.8|161433.8|161514|161424|33
1652194580000|2022-05-10 14:56:20|161516.9|161426.9|161502.9|161412.9|161530.5|161440.5|161500|161410|38
1652194590000|2022-05-10 14:56:30|161502.2|161412.2|161500.8|161410.8|161513.6|161423.6|161498.6|161408.6|37
1652194600000|2022-05-10 14:56:40|161505.2|161415.2|161482.5|161392.5|161507.7|161417.7|161479.8|161389.8|37
1652194610000|2022-05-10 14:56:50|161484.2|161394.2|161479.7|161389.7|161510.6|161420.6|161478.1|161388.1|36
1652194620000|2022-05-10 14:57:00|161479|161389|161475.7|161385.7|161483.3|161393.3|161466.3|161376.3|30
1652194630000|2022-05-10 14:57:10|161478.5|161388.5|161481.5|161391.5|161483.1|161393.1|161475.3|161385.3|25
1652194640000|2022-05-10 14:57:20|161479|161389|161478.7|161388.7|161489.3|161399.3|161478.3|161388.3|26
1652194650000|2022-05-10 14:57:30|161481|161391|161487.6|161397.6|161487.6|161397.6|161481|161391|34
1652194660000|2022-05-10 14:57:40|161486.6|161396.6|161486.2|161396.2|161489.8|161399.8|161478.5|161388.5|33
1652194670000|2022-05-10 14:57:50|161485.3|161395.3|161484.1|161394.1|161487.3|161397.3|161480.7|161390.7|33
1652194680000|2022-05-10 14:58:00|161482.4|161392.4|161502.4|161412.4|161509.1|161419.1|161477.5|161387.5|39
1652194690000|2022-05-10 14:58:10|161508.2|161418.2|161496.7|161406.7|161518.3|161428.3|161495.3|161405.3|37
1652194700000|2022-05-10 14:58:20|161495|161405|161519.4|161429.4|161519.4|161429.4|161492.9|161402.9|39
1652194710000|2022-05-10 14:58:30|161519.8|161429.8|161494.1|161404.1|161519.8|161429.8|161489.1|161399.1|36
1652194720000|2022-05-10 14:58:40|161495.1|161405.1|161496.5|161406.5|161504.2|161414.2|161489.3|161399.3|38
1652194730000|2022-05-10 14:58:50|161496.4|161406.4|161456.5|161366.5|161502.2|161412.2|161450.9|161360.9|38
1652194740000|2022-05-10 14:59:00|161452.4|161362.4|161489.1|161399.1|161491.8|161401.8|161452.4|161362.4|39
1652194750000|2022-05-10 14:59:10|161488.5|161398.5|161567.5|161477.5|161581.8|161491.8|161487.5|161397.5|36
1652194760000|2022-05-10 14:59:20|161566.2|161476.2|161606.1|161516.1|161618.6|161528.6|161566.2|161476.2|35
1652194770000|2022-05-10 14:59:30|161614.3|161524.3|161602.1|161512.1|161616.6|161526.6|161602.1|161512.1|30
1652194780000|2022-05-10 14:59:40|161602.2|161512.2|161598.5|161508.5|161603.8|161513.8|161596.8|161506.8|33
1652194790000|2022-05-10 14:59:50|161596.7|161506.7|161607.1|161517.1|161612.3|161522.3|161594.7|161504.7|33
1652194800000|2022-05-10 15:00:00|161612.1|161522.1|161606.6|161516.6|161642.5|161552.5|161601.9|161511.9|34
1652194810000|2022-05-10 15:00:10|161603.9|161513.9|161607.5|161517.5|161610|161520|161596.8|161506.8|34
1652194820000|2022-05-10 15:00:20|161605.2|161515.2|161607.5|161517.5|161614|161524|161605.2|161515.2|28
1652194830000|2022-05-10 15:00:30|161607.7|161517.7|161596.1|161506.1|161612.9|161522.9|161596.1|161506.1|28
1652194840000|2022-05-10 15:00:40|161594.3|161504.3|161595.8|161505.8|161606.2|161516.2|161590.9|161500.9|34
1652194850000|2022-05-10 15:00:50|161600.9|161510.9|161601.9|161511.9|161605.7|161515.7|161596.7|161506.7|34
1652194860000|2022-05-10 15:01:00|161602.1|161512.1|161590.1|161500.1|161602.2|161512.2|161587.4|161497.4|34
1652194870000|2022-05-10 15:01:10|161590.8|161500.8|161594.1|161504.1|161595.3|161505.3|161590.4|161500.4|33
1652194880000|2022-05-10 15:01:20|161594.5|161504.5|161592.4|161502.4|161594.5|161504.5|161589.8|161499.8|25
1652194890000|2022-05-10 15:01:30|161592.2|161502.2|161564.1|161474.1|161594.7|161504.7|161527.3|161437.3|36
1652194900000|2022-05-10 15:01:40|161564.9|161474.9|161574.3|161484.3|161574.3|161484.3|161564.5|161474.5|29
1652194910000|2022-05-10 15:01:50|161574.8|161484.8|161577.8|161487.8|161580.2|161490.2|161569.3|161479.3|33
1652194920000|2022-05-10 15:02:00|161576.7|161486.7|161582.6|161492.6|161582.6|161492.6|161575.4|161485.4|36
1652194930000|2022-05-10 15:02:10|161565.5|161475.5|161566.5|161476.5|161568.1|161478.1|161541.7|161451.7|39
1652194940000|2022-05-10 15:02:20|161566.4|161476.4|161544.5|161454.5|161570|161480|161540.5|161450.5|39
1652194950000|2022-05-10 15:02:30|161546.6|161456.6|161568.7|161478.7|161568.7|161478.7|161529.9|161439.9|37
1652194960000|2022-05-10 15:02:40|161567.2|161477.2|161561.1|161471.1|161567.2|161477.2|161553.7|161463.7|32
1652194970000|2022-05-10 15:02:50|161560.6|161470.6|161523.1|161433.1|161560.9|161470.9|161517.8|161427.8|37
1652194980000|2022-05-10 15:03:00|161524.2|161434.2|161521.4|161431.4|161525.4|161435.4|161518.8|161428.8|39
1652194990000|2022-05-10 15:03:10|161521.2|161431.2|161521.7|161431.7|161522.9|161432.9|161518.4|161428.4|35
1652195000000|2022-05-10 15:03:20|161521.5|161431.5|161573.1|161483.1|161576.1|161486.1|161520.6|161430.6|34
1652195010000|2022-05-10 15:03:30|161574.9|161484.9|161586|161496|161586.4|161496.4|161572.9|161482.9|35
1652195020000|2022-05-10 15:03:40|161584.8|161494.8|161748.9|161658.9|161748.9|161658.9|161582.7|161492.7|39
1652195030000|2022-05-10 15:03:50|161751|161661|161746.3|161656.3|161752.9|161662.9|161743.1|161653.1|36
1652195040000|2022-05-10 15:04:00|161747.4|161657.4|161702.8|161612.8|161747.7|161657.7|161696.5|161606.5|39
1652195050000|2022-05-10 15:04:10|161699.5|161609.5|161705.3|161615.3|161722.1|161632.1|161680.6|161590.6|39
1652195060000|2022-05-10 15:04:20|161705.5|161615.5|161724|161634|161730.9|161640.9|161701.2|161611.2|38
1652195070000|2022-05-10 15:04:30|161725.5|161635.5|161738.3|161648.3|161748.2|161658.2|161709.9|161619.9|40
1652195080000|2022-05-10 15:04:40|161739.5|161649.5|161713.3|161623.3|161744.4|161654.4|161700.4|161610.4|40
1652195090000|2022-05-10 15:04:50|161712.6|161622.6|161701.6|161611.6|161714|161624|161695.9|161605.9|38
1652195100000|2022-05-10 15:05:00|161701|161611|161708.9|161618.9|161712|161622|161685.2|161595.2|38
1652195110000|2022-05-10 15:05:10|161707.6|161617.6|161710.6|161620.6|161716.1|161626.1|161707.2|161617.2|38
1652195120000|2022-05-10 15:05:20|161710.1|161620.1|161749.8|161659.8|161749.8|161659.8|161707.6|161617.6|40
1652195130000|2022-05-10 15:05:30|161753.4|161663.4|161779|161689|161783|161693|161744.5|161641.2|40
1652195140000|2022-05-10 15:05:40|161780.3|161690.3|161800.5|161710.5|161800.5|161710.5|161776.9|161686.9|38
1652195150000|2022-05-10 15:05:50|161799.2|161709.2|161796.9|161706.9|161807|161717|161791.8|161701.8|38
1652195160000|2022-05-10 15:06:00|161799.9|161709.9|161801.6|161711.6|161804.5|161714.5|161777.3|161687.3|40
1652195170000|2022-05-10 15:06:10|161813.4|161723.4|161830.1|161740.1|161830.1|161740.1|161813.4|161723.4|40
1652195180000|2022-05-10 15:06:20|161828.4|161738.4|161808.1|161718.1|161831.8|161741.8|161801.8|161711.8|38
1652195190000|2022-05-10 15:06:30|161810.3|161720.3|161814.9|161724.9|161828.7|161738.7|161801.3|161711.3|35
1652195200000|2022-05-10 15:06:40|161815.1|161725.1|161807.8|161717.8|161816.8|161726.8|161803.5|161713.5|33
1652195210000|2022-05-10 15:06:50|161806|161716|161811.3|161721.3|161823|161733|161805.1|161715.1|40
1652195220000|2022-05-10 15:07:00|161812.1|161722.1|161813.6|161723.6|161817.3|161727.3|161809.1|161719.1|39
1652195230000|2022-05-10 15:07:10|161810.9|161720.9|161807.5|161717.5|161829.6|161739.6|161802.2|161712.2|40
1652195240000|2022-05-10 15:07:20|161806.5|161716.5|161839.8|161749.8|161843.6|161753.6|161801.8|161711.8|36
1652195250000|2022-05-10 15:07:30|161840.7|161750.7|161837.3|161747.3|161845.2|161755.2|161837.3|161747.3|35
1652195260000|2022-05-10 15:07:40|161840.3|161750.3|161899.7|161809.7|161899.8|161809.8|161836.7|161746.7|36
1652195270000|2022-05-10 15:07:50|161894.7|161804.7|161896.2|161806.2|161897.4|161807.4|161890.1|161800.1|36
1652195280000|2022-05-10 15:08:00|161895.9|161805.9|161876.1|161786.1|161895.9|161805.9|161874.1|161784.1|36
1652195290000|2022-05-10 15:08:10|161873.2|161783.2|161932.7|161842.7|161934.1|161844.1|161866.3|161776.3|35
1652195300000|2022-05-10 15:08:20|161931.6|161841.6|161955.3|161865.3|161956.8|161866.8|161927.2|161837.2|31
1652195310000|2022-05-10 15:08:30|161955.4|161865.4|161949.7|161859.7|161965.2|161875.2|161939.1|161849.1|40
1652195320000|2022-05-10 15:08:40|161944.2|161854.2|161927.6|161837.6|161944.8|161854.8|161927.6|161837.6|34
1652195330000|2022-05-10 15:08:50|161929.1|161839.1|161942.8|161852.8|161943.2|161853.2|161923.1|161833.1|34
1652195340000|2022-05-10 15:09:00|161946.8|161856.8|161953.2|161863.2|161953.2|161863.2|161936.5|161846.5|36
1652195350000|2022-05-10 15:09:10|161954.1|161864.1|161936.3|161846.3|161954.1|161864.1|161920.6|161830.6|38
1652195360000|2022-05-10 15:09:20|161936.7|161846.7|161887.4|161797.4|161936.7|161846.7|161881.9|161791.9|38
1652195370000|2022-05-10 15:09:30|161888|161798|161886.3|161796.3|161897.7|161807.7|161882.2|161792.2|30
1652195380000|2022-05-10 15:09:40|161892|161802|161908.3|161818.3|161915|161825|161888.1|161798.1|34
1652195390000|2022-05-10 15:09:50|161907.8|161817.8|161895.9|161805.9|161907.8|161817.8|161893.2|161803.2|25
1652195400000|2022-05-10 15:10:00|161893.8|161803.8|161892.3|161802.3|161898.4|161808.4|161880|161790|27
1652195410000|2022-05-10 15:10:10|161892.4|161802.4|161886.1|161796.1|161897.7|161807.7|161885.4|161795.4|24
1652195420000|2022-05-10 15:10:20|161886.4|161796.4|161887.3|161797.3|161888|161798|161886.4|161796.4|18
1652195430000|2022-05-10 15:10:30|161887.2|161797.2|161774.5|161684.5|161887.2|161797.2|161771.4|161681.4|31
1652195440000|2022-05-10 15:10:40|161774.9|161684.9|161773.5|161683.5|161776.6|161686.6|161757.9|161667.9|40
1652195450000|2022-05-10 15:10:50|161772|161682|161709|161619|161772.9|161682.9|161707.4|161617.4|39
1652195460000|2022-05-10 15:11:00|161722.4|161632.4|161723.5|161633.5|161733.4|161643.4|161718.5|161628.5|38
1652195470000|2022-05-10 15:11:10|161725.1|161635.1|161706.8|161616.8|161727.1|161637.1|161706.8|161616.8|36
1652195480000|2022-05-10 15:11:20|161706.4|161616.4|161714.9|161624.9|161716.8|161626.8|161704.2|161614.2|35
1652195490000|2022-05-10 15:11:30|161714.2|161624.2|161717|161627|161717.4|161627.4|161713|161623|38
1652195500000|2022-05-10 15:11:40|161717.8|161627.8|161776.8|161686.8|161787.8|161697.8|161717.8|161627.8|39
1652195510000|2022-05-10 15:11:50|161773.7|161683.7|161767.8|161677.8|161776.7|161686.7|161766.9|161676.9|34
1652195520000|2022-05-10 15:12:00|161766.8|161676.8|161726.2|161636.2|161766.8|161676.8|161726|161636|39
1652195530000|2022-05-10 15:12:10|161726.7|161636.7|161720.2|161630.2|161727|161637|161691.2|161601.2|33
1652195540000|2022-05-10 15:12:20|161722.7|161632.7|161735.6|161645.6|161736.5|161646.5|161720.5|161630.5|35
1652195550000|2022-05-10 15:12:30|161737.4|161647.4|161733.1|161643.1|161744.7|161654.7|161730.4|161640.4|39
1652195560000|2022-05-10 15:12:40|161732.4|161642.4|161709.7|161619.7|161740.3|161650.3|161701.1|161611.1|36
1652195570000|2022-05-10 15:12:50|161711.6|161621.6|161728|161638|161729|161639|161711.2|161621.2|27
1652195580000|2022-05-10 15:13:00|161727.9|161637.9|161729.6|161639.6|161738.1|161648.1|161723.9|161633.9|32
1652195590000|2022-05-10 15:13:10|161727.5|161637.5|161712.6|161622.6|161730.1|161640.1|161706.8|161616.8|30
1652195600000|2022-05-10 15:13:20|161712.3|161622.3|161718.7|161628.7|161729.1|161639.1|161705|161615|36
1652195610000|2022-05-10 15:13:30|161721.5|161631.5|161720.6|161630.6|161721.5|161631.5|161718.3|161628.3|24
1652195620000|2022-05-10 15:13:40|161720.1|161630.1|161701.9|161611.9|161720.1|161630.1|161696.4|161606.4|27
1652195630000|2022-05-10 15:13:50|161711.9|161621.9|161702.8|161612.8|161713.4|161623.4|161701.1|161611.1|37
1652195640000|2022-05-10 15:14:00|161702.2|161612.2|161723.1|161633.1|161730.1|161640.1|161702.2|161612.2|39
1652195650000|2022-05-10 15:14:10|161721.3|161631.3|161724.7|161634.7|161726.3|161636.3|161721.3|161631.3|31
1652195660000|2022-05-10 15:14:20|161724.9|161634.9|161720.1|161630.1|161725.2|161635.2|161711.4|161621.4|35
1652195670000|2022-05-10 15:14:30|161719.1|161629.1|161744.6|161654.6|161744.6|161654.6|161718.4|161628.4|36
1652195680000|2022-05-10 15:14:40|161745.2|161655.2|161744.1|161654.1|161746.6|161656.6|161741.4|161651.4|33
1652195690000|2022-05-10 15:14:50|161744.8|161654.8|161741.1|161651.1|161746.4|161656.4|161735.6|161645.6|30
1652195700000|2022-05-10 15:15:00|161742.4|161652.4|161716.5|161626.5|161743|161653|161710|161620|37
1652195710000|2022-05-10 15:15:10|161716.1|161626.1|161720.2|161630.2|161720.6|161630.6|161714.1|161624.1|35
1652195720000|2022-05-10 15:15:20|161720.8|161630.8|161718.8|161628.8|161748.6|161658.6|161718.8|161628.8|34
1652195730000|2022-05-10 15:15:30|161710.5|161620.5|161672.7|161582.7|161716.2|161626.2|161671.3|161581.3|38
1652195740000|2022-05-10 15:15:40|161670.9|161580.9|161672.5|161582.5|161686|161596|161662.6|161572.6|37
1652195750000|2022-05-10 15:15:50|161672.4|161582.4|161677.9|161587.9|161683.1|161593.1|161669.2|161579.2|39
1652195760000|2022-05-10 15:16:00|161678.4|161588.4|161673.3|161583.3|161682.7|161592.7|161673.3|161583.3|35
1652195770000|2022-05-10 15:16:10|161672.9|161582.9|161638.1|161548.1|161674|161584|161633.3|161543.3|38
1652195780000|2022-05-10 15:16:20|161637.3|161547.3|161666.8|161576.8|161667.4|161577.4|161634.9|161544.9|39
1652195790000|2022-05-10 15:16:30|161668.2|161578.2|161654.3|161564.3|161669.3|161579.3|161653.3|161563.3|33
1652195800000|2022-05-10 15:16:40|161653.6|161563.6|161653.4|161563.4|161654.5|161564.5|161648.1|161558.1|28
1652195810000|2022-05-10 15:16:50|161653.2|161563.2|161601.9|161511.9|161653.2|161563.2|161601.5|161511.5|38
1652195820000|2022-05-10 15:17:00|161601.7|161511.7|161592.5|161502.5|161601.7|161511.7|161579.5|161489.5|36
1652195830000|2022-05-10 15:17:10|161592.4|161502.4|161604|161514|161604|161514|161592|161502|34
1652195840000|2022-05-10 15:17:20|161604.7|161514.7|161600.8|161510.8|161606.9|161516.9|161596.5|161506.5|33
1652195850000|2022-05-10 15:17:30|161599.7|161509.7|161670.4|161580.4|161670.4|161580.4|161599.7|161509.7|34
1652195860000|2022-05-10 15:17:40|161670.5|161580.5|161666.8|161576.8|161675.2|161585.2|161663.7|161573.7|26
1652195870000|2022-05-10 15:17:50|161669.7|161579.7|161668.3|161578.3|161670.9|161580.9|161665|161575|17
1652195880000|2022-05-10 15:18:00|161665.8|161575.8|161647.2|161557.2|161669.1|161579.1|161646.5|161556.5|36
1652195890000|2022-05-10 15:18:10|161646.4|161556.4|161659.5|161569.5|161664.4|161574.4|161646.4|161556.4|29
1652195900000|2022-05-10 15:18:20|161659.2|161569.2|161665.8|161575.8|161665.8|161575.8|161658.4|161568.4|30
1652195910000|2022-05-10 15:18:30|161665.6|161575.6|161663.8|161573.8|161672.2|161582.2|161663.8|161573.8|37
1652195920000|2022-05-10 15:18:40|161667|161577|161658.9|161568.9|161671.4|161581.4|161658.2|161568.2|32
1652195930000|2022-05-10 15:18:50|161657|161567|161655.8|161565.8|161659.8|161569.8|161654.1|161564.1|34
1652195940000|2022-05-10 15:19:00|161654.6|161564.6|161661.2|161571.2|161661.5|161571.5|161651.6|161561.6|32
1652195950000|2022-05-10 15:19:10|161659.7|161569.7|161655|161565|161670.8|161580.8|161655|161565|32
1652195960000|2022-05-10 15:19:20|161657.6|161567.6|161654.1|161564.1|161657.6|161567.6|161652.9|161562.9|26
1652195970000|2022-05-10 15:19:30|161654.3|161564.3|161648.8|161558.8|161658.3|161568.3|161630.4|161540.4|36
1652195980000|2022-05-10 15:19:40|161653.4|161563.4|161601|161511|161656.2|161566.2|161601|161511|36
1652195990000|2022-05-10 15:19:50|161605.5|161515.5|161541.3|161451.3|161605.5|161515.5|161531.2|161441.2|29
1652196000000|2022-05-10 15:20:00|161534.8|161444.8|161562|161472|161576.2|161486.2|161531.7|161441.7|24
1652196010000|2022-05-10 15:20:10|161557.5|161467.5|161572.1|161482.1|161592.1|161502.1|161557.5|161467.5|35
1652196020000|2022-05-10 15:20:20|161573|161483|161565.8|161475.8|161574.4|161484.4|161536.9|161446.9|37
1652196030000|2022-05-10 15:20:30|161565.3|161475.3|161590.6|161500.6|161603|161513|161553.8|161463.8|40
1652196040000|2022-05-10 15:20:40|161589.1|161499.1|161577.6|161447.6|161589.5|161499.3|161557.5|161447.6|40
1652196050000|2022-05-10 15:20:50|161582.9|161452.9|161549.7|161459.7|161582.9|161486.3|161546|161448.6|39
1652196060000|2022-05-10 15:21:00|161547.6|161457.6|161561.7|161471.7|161571.3|161481.3|161543.7|161453.7|35
1652196070000|2022-05-10 15:21:10|161562|161472|161588.5|161498.5|161594.1|161504.1|161560.5|161470.5|30
1652196080000|2022-05-10 15:21:20|161587.9|161497.9|161580.2|161490.2|161594.5|161504.5|161569|161479|36
1652196090000|2022-05-10 15:21:30|161576.5|161486.5|161588.8|161498.8|161588.8|161498.8|161575.3|161485.3|31
1652196100000|2022-05-10 15:21:40|161588.3|161498.3|161600.4|161510.4|161601.3|161511.3|161579.1|161489.1|36
1652196110000|2022-05-10 15:21:50|161599.9|161509.9|161588.7|161498.7|161601.3|161511.3|161588.7|161498.7|28
1652196120000|2022-05-10 15:22:00|161592.7|161502.7|161588.6|161498.6|161594.6|161504.6|161586.6|161496.6|34
1652196130000|2022-05-10 15:22:10|161586.4|161496.4|161598|161508|161600.1|161510.1|161563.6|161473.6|35
1652196140000|2022-05-10 15:22:20|161600|161510|161574.4|161484.4|161603.2|161513.2|161570.1|161480.1|30
1652196150000|2022-05-10 15:22:30|161571.5|161481.5|161559.8|161469.8|161571.7|161481.7|161556.9|161466.9|39
1652196160000|2022-05-10 15:22:40|161560.1|161470.1|161574|161484|161577.2|161487.2|161555.5|161465.5|39
1652196170000|2022-05-10 15:22:50|161572|161482|161568.1|161478.1|161601.9|161511.9|161568.1|161478.1|33
1652196180000|2022-05-10 15:23:00|161564.8|161474.8|161582.4|161492.4|161589.2|161499.2|161560.6|161470.6|37
1652196190000|2022-05-10 15:23:10|161586|161496|161593|161503|161593.8|161503.8|161564|161474|38
1652196200000|2022-05-10 15:23:20|161586.3|161496.3|161573.7|161483.7|161591|161501|161561.9|161471.9|34
1652196210000|2022-05-10 15:23:30|161567.8|161477.8|161573.5|161483.5|161598.5|161508.5|161567.8|161477.8|35
1652196220000|2022-05-10 15:23:40|161562|161472|161591.7|161501.7|161591.7|161501.7|161548.3|161458.3|37
1652196230000|2022-05-10 15:23:50|161583.4|161493.4|161569.6|161479.6|161592.4|161502.4|161566.8|161476.8|34
1652196240000|2022-05-10 15:24:00|161570.9|161480.9|161570.9|161480.9|161575.7|161485.7|161554.2|161464.2|38
1652196250000|2022-05-10 15:24:10|161568.3|161478.3|161576.9|161486.9|161588.1|161498.1|161568.3|161478.3|36
1652196260000|2022-05-10 15:24:20|161578.9|161488.9|161583.2|161493.2|161589.9|161499.9|161572.2|161482.2|36
1652196270000|2022-05-10 15:24:30|161583|161493|161576.6|161486.6|161589.6|161499.6|161574.3|161484.3|33
1652196280000|2022-05-10 15:24:40|161575.4|161485.4|161579|161489|161588.6|161498.6|161575.4|161485.4|28
1652196290000|2022-05-10 15:24:50|161579.2|161489.2|161628.5|161538.5|161628.5|161538.5|161575.8|161485.8|30
1652196300000|2022-05-10 15:25:00|161624.1|161534.1|161660.2|161570.2|161663.9|161573.9|161624.1|161534.1|34
1652196310000|2022-05-10 15:25:10|161660.6|161570.6|161645.6|161555.6|161662.2|161572.2|161637.5|161547.5|31
1652196320000|2022-05-10 15:25:20|161646.9|161556.9|161670.6|161580.6|161682.7|161592.7|161638.7|161548.7|35
1652196330000|2022-05-10 15:25:30|161672|161582|161680.4|161590.4|161681.5|161591.5|161667|161577|34
1652196340000|2022-05-10 15:25:40|161681.4|161591.4|161721.9|161631.9|161727.2|161637.2|161675.7|161585.7|36
1652196350000|2022-05-10 15:25:50|161722.1|161632.1|161719.9|161629.9|161732|161642|161716.4|161626.4|38
1652196360000|2022-05-10 15:26:00|161721.5|161631.5|161775.2|161685.2|161779.7|161689.7|161709.8|161619.8|40
1652196370000|2022-05-10 15:26:10|161770.8|161680.8|161810.1|161720.1|161811.4|161721.4|161770.8|161680.8|38
1652196380000|2022-05-10 15:26:20|161809.7|161719.7|161806.8|161716.8|161809.7|161719.7|161799.1|161709.1|35
1652196390000|2022-05-10 15:26:30|161802.2|161712.2|161853.5|161763.5|161854.4|161764.4|161801.8|161711.8|33
1652196400000|2022-05-10 15:26:40|161853.2|161763.2|161853.8|161763.8|161857.4|161767.4|161848.1|161758.1|36
1652196410000|2022-05-10 15:26:50|161855.2|161765.2|161850.7|161760.7|161856.1|161766.1|161849.8|161759.8|33
1652196420000|2022-05-10 15:27:00|161852.7|161762.7|161784.3|161694.3|161853|161763|161776|161686|37
1652196430000|2022-05-10 15:27:10|161784|161694|161785.2|161695.2|161792.1|161702.1|161784|161694|37
1652196440000|2022-05-10 15:27:20|161785.6|161695.6|161719.3|161629.3|161785.6|161695.6|161708|161618|37
1652196450000|2022-05-10 15:27:30|161718.3|161628.3|161719.7|161629.7|161742.9|161652.9|161716.2|161626.2|39
1652196460000|2022-05-10 15:27:40|161720.9|161630.9|161727.7|161637.7|161734.2|161644.2|161716.8|161626.8|33
1652196470000|2022-05-10 15:27:50|161726.7|161636.7|161713.6|161623.6|161727|161637|161711.5|161621.5|36
1652196480000|2022-05-10 15:28:00|161715.9|161625.9|161717|161627|161727.3|161637.3|161711.6|161621.6|37
1652196490000|2022-05-10 15:28:10|161716.2|161626.2|161717.4|161627.4|161718|161628|161716.2|161626.2|31
1652196500000|2022-05-10 15:28:20|161717.2|161627.2|161731.5|161641.5|161749.9|161659.9|161717|161627|28
1652196510000|2022-05-10 15:28:30|161731.6|161641.6|161736.4|161646.4|161742.2|161652.2|161731.6|161641.6|36
1652196520000|2022-05-10 15:28:40|161736.9|161646.9|161737.6|161647.6|161742.9|161652.9|161736.7|161646.7|27
1652196530000|2022-05-10 15:28:50|161738.1|161648.1|161735.2|161645.2|161738.1|161648.1|161726.5|161636.5|25
1652196540000|2022-05-10 15:29:00|161735|161645|161732.4|161642.4|161737.5|161647.5|161730.5|161640.5|28
1652196550000|2022-05-10 15:29:10|161732.2|161642.2|161742.7|161652.7|161748.1|161658.1|161730.4|161640.4|25
1652196560000|2022-05-10 15:29:20|161741|161651|161718.8|161628.8|161742.5|161652.5|161718.8|161628.8|34
1652196570000|2022-05-10 15:29:30|161712.9|161622.9|161717.1|161627.1|161721.4|161631.4|161710.5|161620.5|34
1652196580000|2022-05-10 15:29:40|161717|161627|161719.3|161629.3|161723.2|161633.2|161715.2|161625.2|33
1652196590000|2022-05-10 15:29:50|161721|161631|161715.7|161625.7|161721|161631|161714.4|161624.4|23
1652196600000|2022-05-10 15:30:00|161711.3|161621.3|161722.3|161632.3|161722.3|161632.3|161709.8|161619.8|36
1652196610000|2022-05-10 15:30:10|161722.7|161632.7|161735.2|161645.2|161738.9|161648.9|161719.9|161629.9|37
1652196620000|2022-05-10 15:30:20|161734.9|161644.9|161712.5|161622.5|161735.1|161645.1|161708.2|161618.2|33
1652196630000|2022-05-10 15:30:30|161708.7|161618.7|161667.4|161577.4|161708.7|161618.7|161654.6|161564.6|35
1652196640000|2022-05-10 15:30:40|161668|161578|161663.6|161573.6|161671.5|161581.5|161663.5|161573.5|29
1652196650000|2022-05-10 15:30:50|161663.4|161573.4|161667.3|161577.3|161675.8|161585.8|161663.4|161573.4|27
1652196660000|2022-05-10 15:31:00|161668|161578|161664|161574|161676.4|161586.4|161661.2|161571.2|38
1652196670000|2022-05-10 15:31:10|161664.4|161574.4|161662.5|161572.5|161665.6|161575.6|161649.9|161559.9|33
1652196680000|2022-05-10 15:31:20|161661.3|161571.3|161656.6|161566.6|161673.3|161583.3|161653.5|161563.5|37
1652196690000|2022-05-10 15:31:30|161655.1|161565.1|161654|161564|161663.5|161573.5|161653.2|161563.2|35
1652196700000|2022-05-10 15:31:40|161654.3|161564.3|161649.8|161559.8|161656|161566|161649.6|161559.6|28
1652196710000|2022-05-10 15:31:50|161649.4|161559.4|161659.2|161569.2|161659.4|161569.4|161649.4|161559.4|32
1652196720000|2022-05-10 15:32:00|161664.3|161574.3|161666.6|161576.6|161667.3|161577.3|161661.1|161571.1|22
1652196730000|2022-05-10 15:32:10|161674.4|161584.4|161688.7|161598.7|161689.3|161599.3|161674.4|161584.4|31
1652196740000|2022-05-10 15:32:20|161688.5|161598.5|161738.1|161648.1|161739.3|161649.3|161686.4|161596.4|34
1652196750000|2022-05-10 15:32:30|161737.3|161647.3|161720.8|161630.8|161740|161650|161720.8|161630.8|34
1652196760000|2022-05-10 15:32:40|161724.4|161634.4|161741.9|161651.9|161745.6|161655.6|161724.3|161634.3|28
1652196770000|2022-05-10 15:32:50|161745.1|161655.1|161751.1|161661.1|161756.4|161666.4|161742.1|161652.1|38
1652196780000|2022-05-10 15:33:00|161751.2|161661.2|161743.5|161653.5|161755.2|161665.2|161740.9|161650.9|32
1652196790000|2022-05-10 15:33:10|161743.8|161653.8|161759.8|161629.8|161759.8|161665.8|161743.7|161629.8|29
1652196800000|2022-05-10 15:33:20|161763|161633|161739.4|161649.4|161763|161668.5|161739.1|161633|39
1652196810000|2022-05-10 15:33:30|161746.5|161656.5|161737.7|161647.7|161755|161663.6|161729.3|161622.9|36
1652196820000|2022-05-10 15:33:40|161737.1|161647.1|161738.1|161648.1|161740.9|161650.9|161731.1|161641.1|32
1652196830000|2022-05-10 15:33:50|161737.7|161647.7|161707.1|161617.1|161741.2|161647.7|161705.4|161608.2|37
1652196840000|2022-05-10 15:34:00|161705.3|161615.3|161680|161590|161707.1|161617.1|161659.7|161569.7|40
1652196850000|2022-05-10 15:34:10|161680.8|161590.8|161709|161579|161712.5|161603.8|161676.2|161578.9|33
1652196860000|2022-05-10 15:34:20|161695.7|161565.7|161676.6|161586.6|161708.8|161587.7|161676.2|161564.7|30
1652196870000|2022-05-10 15:34:30|161677.1|161587.1|161678.4|161588.4|161678.4|161588.4|161654|161564|36
1652196880000|2022-05-10 15:34:40|161680.2|161590.2|161669.3|161579.3|161688.4|161598.4|161667.9|161577.9|36
1652196890000|2022-05-10 15:34:50|161672|161582|161721.1|161631.1|161721.1|161631.1|161672|161582|29
1652196900000|2022-05-10 15:35:00|161719.3|161629.3|161705.2|161615.2|161724.3|161634.3|161702.7|161612.7|35
1652196910000|2022-05-10 15:35:10|161705.4|161615.4|161711.6|161621.6|161714.8|161624.8|161703.6|161613.6|34
1652196920000|2022-05-10 15:35:20|161711.5|161621.5|161707.7|161617.7|161712|161622|161706.6|161616.6|30
1652196930000|2022-05-10 15:35:30|161708.2|161618.2|161666|161576|161708.9|161618.9|161666|161564.7|31
1652196940000|2022-05-10 15:35:40|161664.2|161574.2|161692.4|161562.4|161693.9|161588|161659.3|161550.9|33
1652196950000|2022-05-10 15:35:50|161691.2|161561.2|161633.3|161543.3|161691.2|161585.7|161631.3|161541.3|36
1652196960000|2022-05-10 15:36:00|161637.1|161547.1|161614|161524|161659.6|161569.6|161604.1|161514.1|39
1652196970000|2022-05-10 15:36:10|161610.8|161520.8|161603.4|161513.4|161624|161525.4|161603|161490.5|38
1652196980000|2022-05-10 15:36:20|161601.9|161511.9|161602.1|161512.1|161608|161518|161601.6|161511.6|27
1652196990000|2022-05-10 15:36:30|161601.5|161511.5|161602.7|161512.7|161606.3|161516.3|161593.8|161503.8|32
1652197000000|2022-05-10 15:36:40|161602.4|161512.4|161580.9|161490.9|161623.1|161533.1|161571.6|161481.6|31
1652197010000|2022-05-10 15:36:50|161576.2|161486.2|161583.6|161493.6|161594.6|161504.6|161576.2|161486.2|35
1652197020000|2022-05-10 15:37:00|161584.7|161494.7|161581.6|161491.6|161593.4|161503.4|161581.6|161491.6|34
1652197030000|2022-05-10 15:37:10|161580.7|161490.7|161574.1|161484.1|161587.7|161497.7|161571.5|161481.5|28
1652197040000|2022-05-10 15:37:20|161575.5|161485.5|161501.7|161371.7|161578.2|161488.2|161498|161371.3|36
1652197050000|2022-05-10 15:37:30|161503.5|161373.5|161489.2|161399.2|161503.5|161399.2|161474.6|161360.3|34
1652197060000|2022-05-10 15:37:40|161488.5|161398.5|161498.8|161368.8|161502|161398.5|161469.4|161340.3|32
1652197070000|2022-05-10 15:37:50|161498|161368|161504.3|161374.3|161510.9|161380.9|161498|161368|35
1652197080000|2022-05-10 15:38:00|161503.3|161373.3|161540|161410|161546.1|161424.1|161502.9|161372.9|32
1652197090000|2022-05-10 15:38:10|161541.6|161411.6|161523|161393|161548.1|161418.1|161492.7|161390.1|35
1652197100000|2022-05-10 15:38:20|161522.2|161392.2|161504|161414|161524.2|161414|161492.8|161391.1|36
1652197110000|2022-05-10 15:38:30|161501.6|161411.6|161499.2|161409.2|161507.5|161417.5|161499.2|161409.2|33
1652197120000|2022-05-10 15:38:40|161500.3|161410.3|161500.9|161410.9|161531.4|161423.2|161500.1|161401.4|34
1652197130000|2022-05-10 15:38:50|161502.9|161412.9|161497.8|161407.8|161506.7|161416.7|161496.6|161406.6|31
1652197140000|2022-05-10 15:39:00|161498.1|161408.1|161441.1|161351.1|161500.8|161408.2|161441.1|161351.1|31
1652197150000|2022-05-10 15:39:10|161434|161344|161427.2|161297.2|161460.1|161347.3|161412.4|161297.2|35
1652197160000|2022-05-10 15:39:20|161426.7|161296.7|161418|161288|161426.7|161311.4|161400.4|161284.5|36
1652197170000|2022-05-10 15:39:30|161417.2|161287.2|161430.7|161300.7|161444.4|161314.4|161417.2|161287.2|34
1652197180000|2022-05-10 15:39:40|161432.1|161302.1|161494.3|161364.3|161507.8|161401|161432.1|161302.1|36
1652197190000|2022-05-10 15:39:50|161495.3|161365.3|161490.9|161360.9|161495.5|161387.9|161472|161357.1|31
1652197200000|2022-05-10 15:40:00|161488.7|161358.7|161494.8|161364.8|161501.8|161371.8|161488.7|161358.7|26
1652197210000|2022-05-10 15:40:10|161494.9|161364.9|161447.6|161317.6|161495.7|161365.7|161447.6|161317.6|28
1652197220000|2022-05-10 15:40:20|161445.5|161315.5|161434.2|161304.2|161450|161340.3|161422.1|161292.1|33
1652197230000|2022-05-10 15:40:30|161433.2|161303.2|161445|161315|161445|161315|161433.2|161303.2|32
1652197240000|2022-05-10 15:40:40|161454.5|161324.5|161495.4|161365.4|161504|161389.7|161454.5|161324.5|32
1652197250000|2022-05-10 15:40:50|161501.4|161371.4|161489.4|161359.4|161502|161372|161488.8|161358.8|30
1652197260000|2022-05-10 15:41:00|161489|161359|161536|161406|161545.1|161433.2|161489|161359|35
1652197270000|2022-05-10 15:41:10|161533|161403|161527.6|161397.6|161543.5|161413.5|161526.5|161396.5|35
1652197280000|2022-05-10 15:41:20|161526.7|161396.7|161529.2|161399.2|161532|161421.4|161511.4|161391.9|36
1652197290000|2022-05-10 15:41:30|161529.1|161399.1|161526.7|161396.7|161530|161400|161524.4|161394.4|25
1652197300000|2022-05-10 15:41:40|161524.8|161394.8|161529.6|161399.6|161533.8|161403.8|161524.5|161394.5|25
1652197310000|2022-05-10 15:41:50|161529.4|161399.4|161505.4|161415.4|161543.2|161443.8|161499|161398|28
1652197320000|2022-05-10 15:42:00|161506.4|161416.4|161606.6|161476.6|161606.6|161499.7|161503.1|161398.3|40
1652197330000|2022-05-10 15:42:10|161587.3|161497.3|161647.1|161517.1|161647.1|161517.1|161583.6|161491.6|34
1652197340000|2022-05-10 15:42:20|161650.5|161520.5|161637.4|161507.4|161651.8|161521.8|161635.3|161505.3|32
1652197350000|2022-05-10 15:42:30|161639.9|161509.9|161621.2|161491.2|161641.5|161511.5|161594.5|161485.4|24
1652197360000|2022-05-10 15:42:40|161620.2|161490.2|161618.2|161488.2|161624.3|161494.3|161618.2|161488.2|32
1652197370000|2022-05-10 15:42:50|161622.5|161492.5|161622.7|161492.7|161623.5|161493.5|161616.1|161486.1|25
1652197380000|2022-05-10 15:43:00|161622.9|161492.9|161592.8|161502.8|161623|161507.9|161592.8|161487.8|32
1652197390000|2022-05-10 15:43:10|161589.4|161499.4|161593.9|161503.9|161601.3|161511.3|161586.3|161496.3|17
1652197400000|2022-05-10 15:43:20|161595|161505|161595.2|161505.2|161596.4|161506.4|161592.8|161502.8|30
1652197410000|2022-05-10 15:43:30|161595.1|161505.1|161592.1|161502.1|161595.9|161505.9|161591.2|161501.2|21
1652197420000|2022-05-10 15:43:40|161592.3|161502.3|161593.6|161503.6|161594.6|161504.6|161591.6|161501.6|22
1652197430000|2022-05-10 15:43:50|161592.8|161502.8|161618.2|161488.2|161618.2|161511.7|161592.3|161488.2|18
1652197440000|2022-05-10 15:44:00|161617.8|161487.8|161596.3|161506.3|161618.2|161506.3|161596.3|161480.1|26
1652197450000|2022-05-10 15:44:10|161577.6|161487.6|161556.5|161466.5|161577.6|161487.6|161554.6|161464.6|31
1652197460000|2022-05-10 15:44:20|161559.2|161469.2|161575.7|161485.7|161578.8|161488.8|161559.2|161469.2|19
1652197470000|2022-05-10 15:44:30|161575.1|161485.1|161599.9|161469.9|161601.5|161485.9|161575.1|161460.5|27
1652197480000|2022-05-10 15:44:40|161598.2|161468.2|161580|161450|161598.9|161468.9|161578.6|161448.6|24
1652197490000|2022-05-10 15:44:50|161583.6|161453.6|161580.9|161450.9|161584.6|161454.6|161580.4|161450.4|23
1652197500000|2022-05-10 15:45:00|161582.1|161452.1|161588.7|161458.7|161588.8|161458.8|161580.5|161450.5|27
1652197510000|2022-05-10 15:45:10|161588.2|161458.2|161574|161484|161589.4|161484.1|161573.5|161456.4|20
1652197520000|2022-05-10 15:45:20|161574.3|161484.3|161581.8|161491.8|161584.8|161494.8|161574.3|161484.3|27
1652197530000|2022-05-10 15:45:30|161582.2|161492.2|161579.3|161489.3|161584.3|161494.3|161577.7|161487.7|20
1652197540000|2022-05-10 15:45:40|161579.2|161489.2|161579.8|161489.8|161580.9|161490.9|161575.3|161485.3|29
1652197550000|2022-05-10 15:45:50|161580.6|161490.6|161575.9|161485.9|161580.6|161490.6|161573.9|161483.9|24
1652197560000|2022-05-10 15:46:00|161576.6|161486.6|161580.6|161490.6|161581.1|161491.1|161576.6|161486.6|22
1652197570000|2022-05-10 15:46:10|161581.1|161491.1|161607.7|161517.7|161608|161518|161581|161491|32
1652197580000|2022-05-10 15:46:20|161608.1|161518.1|161661|161571|161667.3|161577.3|161604|161514|31
1652197590000|2022-05-10 15:46:30|161659.4|161569.4|161726.4|161596.4|161728.2|161618.9|161659.4|161569.4|20
1652197600000|2022-05-10 15:46:40|161724.3|161594.3|161699.8|161609.8|161725.2|161613|161699.2|161588.7|29
1652197610000|2022-05-10 15:46:50|161701.2|161611.2|161705.7|161615.7|161708.8|161618.8|161698.2|161608.2|34
1652197620000|2022-05-10 15:47:00|161705.6|161615.6|161720.9|161590.9|161723.9|161615.6|161703.1|161589|29
1652197630000|2022-05-10 15:47:10|161720.7|161590.7|161704.2|161614.2|161720.7|161616.5|161695.2|161590.5|36
1652197640000|2022-05-10 15:47:20|161704.4|161614.4|161649.3|161559.3|161704.4|161614.4|161628.3|161538.3|39
1652197650000|2022-05-10 15:47:30|161648.3|161558.3|161635.1|161545.1|161649.7|161559.7|161627.8|161537.8|32
1652197660000|2022-05-10 15:47:40|161636.6|161546.6|161629.9|161539.9|161636.6|161546.6|161626.7|161536.7|32
1652197670000|2022-05-10 15:47:50|161632.3|161542.3|161587.6|161497.6|161632.3|161542.3|161578.2|161488.2|34
1652197680000|2022-05-10 15:48:00|161587.9|161497.9|161636.5|161546.5|161639.3|161549.3|161587.1|161497.1|32
1652197690000|2022-05-10 15:48:10|161631.8|161541.8|161652.6|161562.6|161653.8|161563.8|161631.8|161541.8|34
1652197700000|2022-05-10 15:48:20|161653.3|161563.3|161644.3|161554.3|161655.3|161565.3|161643.9|161553.9|31
1652197710000|2022-05-10 15:48:30|161644.5|161554.5|161625.1|161535.1|161651.5|161561.5|161625.1|161535.1|37
1652197720000|2022-05-10 15:48:40|161625.2|161535.2|161638.9|161548.9|161643.6|161553.6|161624|161534|35
1652197730000|2022-05-10 15:48:50|161639.8|161549.8|161643.9|161553.9|161650|161560|161636.5|161546.5|32
1652197740000|2022-05-10 15:49:00|161642.3|161552.3|161638.4|161548.4|161644.7|161554.7|161628.9|161538.9|33
1652197750000|2022-05-10 15:49:10|161639|161549|161633.9|161543.9|161639|161549|161629.8|161539.8|33
1652197760000|2022-05-10 15:49:20|161633.4|161543.4|161636|161546|161647|161557|161631.6|161541.6|36
1652197770000|2022-05-10 15:49:30|161636.6|161546.6|161643.1|161553.1|161648.9|161558.9|161632|161542|38
1652197780000|2022-05-10 15:49:40|161643|161553|161630.6|161540.6|161643.5|161553.5|161629.6|161539.6|34
1652197790000|2022-05-10 15:49:50|161635.7|161545.7|161640.1|161550.1|161645.2|161555.2|161633.9|161543.9|34
1652197800000|2022-05-10 15:50:00|161639.8|161549.8|161641.5|161551.5|161643.7|161553.7|161634.6|161544.6|38
1652197810000|2022-05-10 15:50:10|161642.1|161552.1|161640.5|161550.5|161650.6|161560.6|161640.5|161550.5|30
1652197820000|2022-05-10 15:50:20|161640.7|161550.7|161638.2|161548.2|161641.6|161551.6|161637.3|161547.3|31
1652197830000|2022-05-10 15:50:30|161637.4|161547.4|161637.5|161547.5|161645.5|161555.5|161637.1|161547.1|28
1652197840000|2022-05-10 15:50:40|161638|161548|161629.7|161539.7|161641.3|161551.3|161629|161539|34
1652197850000|2022-05-10 15:50:50|161629.2|161539.2|161644.2|161554.2|161645.4|161555.4|161628|161538|34
1652197860000|2022-05-10 15:51:00|161645.4|161555.4|161656.8|161566.8|161663.1|161573.1|161645.4|161555.4|36
1652197870000|2022-05-10 15:51:10|161657|161567|161654.4|161564.4|161662.2|161572.2|161654|161564|38
1652197880000|2022-05-10 15:51:20|161654|161564|161650.3|161560.3|161654.7|161564.7|161648.4|161558.4|36
1652197890000|2022-05-10 15:51:30|161649.3|161559.3|161782.6|161692.6|161784.5|161694.5|161648.8|161558.8|38
1652197900000|2022-05-10 15:51:40|161783|161693|161776.9|161686.9|161785.2|161695.2|161775.3|161685.3|34
1652197910000|2022-05-10 15:51:50|161777|161687|161777.8|161687.8|161783.7|161693.7|161775.2|161685.2|35
1652197920000|2022-05-10 15:52:00|161778.7|161688.7|161779.5|161689.5|161784.1|161694.1|161772.8|161682.8|40
1652197930000|2022-05-10 15:52:10|161783.3|161693.3|161777.2|161687.2|161783.3|161693.3|161772.8|161682.8|34
1652197940000|2022-05-10 15:52:20|161775.7|161685.7|161771.1|161681.1|161780.9|161690.9|161771.1|161681.1|39
1652197950000|2022-05-10 15:52:30|161770.6|161680.6|161777.1|161687.1|161778.8|161688.8|161759.4|161669.4|40
1652197960000|2022-05-10 15:52:40|161776.8|161686.8|161782.6|161692.6|161785.7|161695.7|161776|161686|33
1652197970000|2022-05-10 15:52:50|161781.9|161691.9|161789.1|161699.1|161789.1|161699.1|161781.3|161691.3|26
1652197980000|2022-05-10 15:53:00|161789.2|161699.2|161775|161685|161789.6|161699.6|161774.3|161684.3|33
1652197990000|2022-05-10 15:53:10|161774.3|161684.3|161774.1|161684.1|161781.7|161691.7|161774.1|161684.1|36
1652198000000|2022-05-10 15:53:20|161772.4|161682.4|161743.9|161653.9|161778.1|161688.1|161743.9|161653.9|35
1652198010000|2022-05-10 15:53:30|161744|161654|161746.6|161656.6|161758.9|161668.9|161741.6|161651.6|38
1652198020000|2022-05-10 15:53:40|161747.7|161657.7|161752.5|161662.5|161752.6|161662.6|161745.8|161655.8|25
1652198030000|2022-05-10 15:53:50|161752.3|161662.3|161748.8|161658.8|161780|161690|161743.3|161653.3|35
1652198040000|2022-05-10 15:54:00|161748|161658|161764.7|161674.7|161771.7|161681.7|161741.8|161651.8|38
1652198050000|2022-05-10 15:54:10|161764.3|161674.3|161742|161652|161764.3|161674.3|161738.4|161648.4|36
1652198060000|2022-05-10 15:54:20|161740.2|161650.2|161741.2|161651.2|161746|161656|161737.4|161647.4|37
1652198070000|2022-05-10 15:54:30|161733.7|161643.7|161718.3|161628.3|161744.9|161654.9|161718.3|161628.3|37
1652198080000|2022-05-10 15:54:40|161723|161633|161725.5|161635.5|161732.7|161642.7|161717.8|161627.8|39
1652198090000|2022-05-10 15:54:50|161725.7|161635.7|161734.5|161644.5|161736.6|161646.6|161725.3|161635.3|36
1652198100000|2022-05-10 15:55:00|161734.7|161644.7|161785.9|161695.9|161785.9|161695.9|161731.1|161641.1|40
1652198110000|2022-05-10 15:55:10|161753.9|161663.9|161761.6|161671.6|161761.6|161671.6|161747.9|161657.9|37
1652198120000|2022-05-10 15:55:20|161762.6|161672.6|161748.4|161658.4|161763.4|161673.4|161748.4|161658.4|32
1652198130000|2022-05-10 15:55:30|161742.4|161652.4|161764|161674|161767.4|161677.4|161740.6|161650.6|36
1652198140000|2022-05-10 15:55:40|161763.9|161673.9|161762.2|161672.2|161763.9|161673.9|161759.7|161669.7|24
1652198150000|2022-05-10 15:55:50|161762.5|161672.5|161762.7|161672.7|161769.9|161679.9|161757.4|161667.4|31
1652198160000|2022-05-10 15:56:00|161762.5|161672.5|161771.5|161681.5|161775.7|161685.7|161762.5|161672.5|30
1652198170000|2022-05-10 15:56:10|161771.9|161681.9|161841.2|161751.2|161841.2|161751.2|161770.1|161680.1|31
1652198180000|2022-05-10 15:56:20|161839.1|161749.1|161840.6|161750.6|161844.3|161754.3|161829.5|161739.5|38
1652198190000|2022-05-10 15:56:30|161840.8|161750.8|161824.9|161734.9|161841.4|161751.4|161820.8|161730.8|32
1652198200000|2022-05-10 15:56:40|161824.2|161734.2|161825.9|161735.9|161829.8|161739.8|161813.7|161723.7|36
1652198210000|2022-05-10 15:56:50|161824.3|161734.3|161824.1|161734.1|161832.2|161742.2|161816.4|161726.4|37
1652198220000|2022-05-10 15:57:00|161823.8|161733.8|161817.7|161727.7|161824.2|161734.2|161813.5|161723.5|35
1652198230000|2022-05-10 15:57:10|161817.6|161727.6|161869.2|161779.2|161890.4|161800.4|161817.2|161727.2|34
1652198240000|2022-05-10 15:57:20|161871|161781|161847.5|161757.5|161871|161781|161842|161752|37
1652198250000|2022-05-10 15:57:30|161846.2|161756.2|161834.9|161744.9|161849.8|161759.8|161833|161743|33
1652198260000|2022-05-10 15:57:40|161836.1|161746.1|161828.7|161738.7|161836.8|161746.8|161818.8|161728.8|35
1652198270000|2022-05-10 15:57:50|161828.9|161738.9|161822|161732|161837.7|161747.7|161821.8|161731.8|29
1652198280000|2022-05-10 15:58:00|161812.6|161722.6|161815.2|161725.2|161815.2|161725.2|161790|161700|37
1652198290000|2022-05-10 15:58:10|161813.9|161723.9|161812.3|161722.3|161819.7|161729.7|161811.2|161721.2|27
1652198300000|2022-05-10 15:58:20|161812.4|161722.4|161813.9|161723.9|161814.7|161724.7|161811.9|161721.9|19
1652198310000|2022-05-10 15:58:30|161813.8|161723.8|161814.7|161724.7|161816.2|161726.2|161813.7|161723.7|23
1652198320000|2022-05-10 15:58:40|161814.8|161724.8|161814.4|161724.4|161816.5|161726.5|161814|161724|22
1652198330000|2022-05-10 15:58:50|161814|161724|161807.5|161717.5|161814|161724|161805.7|161715.7|22
1652198340000|2022-05-10 15:59:00|161807|161717|161809.1|161719.1|161809.1|161719.1|161806.5|161716.5|19
1652198350000|2022-05-10 15:59:10|161809.5|161719.5|161822.1|161732.1|161822.1|161732.1|161809.4|161719.4|29
1652198360000|2022-05-10 15:59:20|161826|161736|161822.5|161732.5|161827.3|161737.3|161819.2|161729.2|19
1652198370000|2022-05-10 15:59:30|161821.7|161731.7|161815.2|161725.2|161821.7|161731.7|161814.3|161724.3|17
1652198380000|2022-05-10 15:59:40|161815.7|161725.7|161811.1|161721.1|161817.1|161727.1|161809.4|161719.4|26
1652198390000|2022-05-10 15:59:50|161810|161720|161807|161717|161810|161720|161805.7|161715.7|22
1652198400000|2022-05-10 16:00:00|161808.6|161718.6|161807|161717|161809|161719|161806.9|161716.9|24
1652198410000|2022-05-10 16:00:10|161807.2|161717.2|161815.1|161725.1|161815.6|161725.6|161807.2|161717.2|26
1652198420000|2022-05-10 16:00:20|161816|161726|161865.5|161775.5|161866.3|161776.3|161816|161726|29
1652198430000|2022-05-10 16:00:30|161855.4|161765.4|161868.3|161778.3|161869.5|161779.5|161855.4|161765.4|13
1652198440000|2022-05-10 16:00:40|161868.5|161778.5|161855.9|161765.9|161869.5|161779.5|161854.8|161764.8|24
1652198450000|2022-05-10 16:00:50|161859.7|161769.7|161854.9|161764.9|161861.6|161771.6|161850.1|161760.1|31
1652198460000|2022-05-10 16:01:00|161855.8|161765.8|161873.4|161783.4|161882.1|161792.1|161855.8|161765.8|29
1652198470000|2022-05-10 16:01:10|161862.1|161772.1|161836.6|161746.6|161862.9|161772.9|161828.9|161738.9|39
1652198480000|2022-05-10 16:01:20|161835.2|161745.2|161737.8|161647.8|161836.9|161746.9|161731|161641|38
1652198490000|2022-05-10 16:01:30|161735.4|161645.4|161650.9|161560.9|161735.4|161645.4|161643.4|161553.4|37
1652198500000|2022-05-10 16:01:40|161649.9|161559.9|161615.8|161485.8|161657.7|161562.1|161606.1|161483.4|38
1652198510000|2022-05-10 16:01:50|161616.1|161486.1|161621.6|161491.6|161654|161543.7|161614.9|161484.9|36
1652198520000|2022-05-10 16:02:00|161621.1|161491.1|161621.6|161491.6|161621.8|161491.8|161616.9|161486.9|39
1652198530000|2022-05-10 16:02:10|161621|161491|161616.4|161486.4|161653.2|161523.2|161609.5|161479.5|35
1652198540000|2022-05-10 16:02:20|161616|161486|161642.6|161512.6|161644.5|161526.7|161607.4|161482.8|32
1652198550000|2022-05-10 16:02:30|161643.3|161513.3|161688.3|161558.3|161692.9|161562.9|161635.8|161510.3|38
1652198560000|2022-05-10 16:02:40|161687.8|161557.8|161688|161558|161691.9|161561.9|161681.8|161551.8|35
1652198570000|2022-05-10 16:02:50|161690.5|161560.5|161665.5|161535.5|161694.5|161564.5|161665.5|161535.5|36
1652198580000|2022-05-10 16:03:00|161663.1|161533.1|161598.4|161508.4|161667.6|161537.6|161584.9|161476.6|38
1652198590000|2022-05-10 16:03:10|161599.7|161509.7|161609.1|161519.1|161626.7|161519.6|161599.7|161493.3|38
1652198600000|2022-05-10 16:03:20|161606.8|161516.8|161572.7|161482.7|161606.8|161516.8|161572.7|161482.7|34
1652198610000|2022-05-10 16:03:30|161571.7|161481.7|161586.5|161456.5|161586.5|161490.2|161538|161448|32
1652198620000|2022-05-10 16:03:40|161581.2|161451.2|161592.1|161462.1|161592.2|161477.8|161544.2|161441.2|37
1652198630000|2022-05-10 16:03:50|161592.2|161462.2|161604.3|161474.3|161643.7|161513.7|161592.2|161462.2|33
1652198640000|2022-05-10 16:04:00|161604.7|161474.7|161622.4|161492.4|161623.4|161493.4|161595.7|161465.7|36
1652198650000|2022-05-10 16:04:10|161622.2|161492.2|161577|161487|161622.2|161492.2|161577|161463|32
1652198660000|2022-05-10 16:04:20|161577.7|161487.7|161561.1|161431.1|161577.7|161487.7|161542.5|161418.3|39
1652198670000|2022-05-10 16:04:30|161562.6|161432.6|161544.7|161454.7|161570.3|161458.5|161540.7|161432.6|32
1652198680000|2022-05-10 16:04:40|161544.5|161454.5|161547.1|161457.1|161549|161459|161540.5|161450.5|26
1652198690000|2022-05-10 16:04:50|161546.6|161456.6|161550.9|161460.9|161590.4|161470.2|161546.6|161441.3|32
1652198700000|2022-05-10 16:05:00|161551.8|161461.8|161511.4|161421.4|161552.8|161462.8|161508.4|161418.4|34
1652198710000|2022-05-10 16:05:10|161508.9|161418.9|161526.4|161436.4|161538.3|161437.9|161508.9|161404|19
1652198720000|2022-05-10 16:05:20|161522.3|161432.3|161516.3|161426.3|161534.8|161444.8|161511.7|161421.7|13
1652198730000|2022-05-10 16:05:30|161515.6|161425.6|161514.9|161424.9|161520.8|161430.8|161514.5|161424.5|14
1652198740000|2022-05-10 16:05:40|161515|161425|161516.6|161426.6|161522.4|161432.4|161513.3|161423.3|20
1652198750000|2022-05-10 16:05:50|161521.2|161431.2|161520.6|161430.6|161522.5|161432.5|161520|161430|14
1652198760000|2022-05-10 16:06:00|161521|161431|161522.8|161432.8|161522.9|161432.9|161521|161431|12
1652198770000|2022-05-10 16:06:10|161522.7|161432.7|161523.3|161433.3|161524.3|161434.3|161520.2|161430.2|25
1652198780000|2022-05-10 16:06:20|161522|161432|161523.4|161433.4|161525.1|161435.1|161510|161420|26
1652198790000|2022-05-10 16:06:30|161527.5|161437.5|161521.3|161431.3|161527.5|161437.5|161519.5|161429.5|21
1652198800000|2022-05-10 16:06:40|161521.5|161431.5|161521.2|161431.2|161523.5|161433.5|161516.2|161426.2|31
1652198810000|2022-05-10 16:06:50|161522|161432|161519.7|161429.7|161524.7|161434.7|161510.2|161420.2|31
1652198820000|2022-05-10 16:07:00|161519.8|161429.8|161525.3|161435.3|161527.8|161437.8|161519.8|161429.8|19
1652198830000|2022-05-10 16:07:10|161519.6|161429.6|161631.4|161501.4|161631.4|161531.1|161517.8|161427.8|31
1652198840000|2022-05-10 16:07:20|161619.3|161529.3|161607.7|161517.7|161629.6|161529.5|161607.2|161495.1|28
1652198850000|2022-05-10 16:07:30|161607.3|161517.3|161607.7|161517.7|161609.2|161519.2|161605.7|161515.7|11
1652198860000|2022-05-10 16:07:40|161608.3|161518.3|161609.3|161519.3|161609.7|161519.7|161607.4|161517.4|24
1652198870000|2022-05-10 16:07:50|161608.2|161518.2|161603.6|161513.6|161610.8|161520.8|161602.3|161512.3|24
1652198880000|2022-05-10 16:08:00|161604.6|161514.6|161616.7|161526.7|161639.5|161535.6|161604.6|161508.3|34
1652198890000|2022-05-10 16:08:10|161618.4|161528.4|161612.3|161522.3|161619.6|161529.6|161609.5|161519.5|31
1652198900000|2022-05-10 16:08:20|161612.5|161522.5|161604.7|161514.7|161613.2|161523.2|161603.3|161513.3|24
1652198910000|2022-05-10 16:08:30|161605|161515|161607.1|161517.1|161607.5|161517.5|161604.7|161514.7|16
1652198920000|2022-05-10 16:08:40|161606.8|161516.8|161602.9|161512.9|161613|161523|161601.5|161511.5|28
1652198930000|2022-05-10 16:08:50|161603.5|161513.5|161614.5|161524.5|161626.5|161536.5|161603|161513|24
1652198940000|2022-05-10 16:09:00|161615.2|161525.2|161616.6|161526.6|161635.9|161536|161614.3|161504.1|33
1652198950000|2022-05-10 16:09:10|161615.5|161525.5|161695.5|161565.5|161699.1|161569.1|161615.5|161525.5|31
1652198960000|2022-05-10 16:09:20|161693.7|161563.7|161698.9|161568.9|161699.8|161569.8|161691.3|161561.3|23
1652198970000|2022-05-10 16:09:30|161699.3|161569.3|161702.2|161572.2|161703.4|161573.4|161699.3|161569.3|17
1652198980000|2022-05-10 16:09:40|161701.8|161571.8|161704.7|161574.7|161707.5|161577.5|161701.8|161571.8|16
1652198990000|2022-05-10 16:09:50|161704.4|161574.4|161708.3|161578.3|161708.3|161578.3|161704.4|161574.4|13
1652199000000|2022-05-10 16:10:00|161689.6|161599.6|161810.3|161680.3|161815.4|161691.4|161680.7|161590.7|32
1652199010000|2022-05-10 16:10:10|161811.2|161681.2|161829.3|161699.3|161832.8|161728|161809.3|161679.3|24
1652199020000|2022-05-10 16:10:20|161827.8|161697.8|161829.2|161699.2|161830.3|161700.3|161826.4|161696.4|29
1652199030000|2022-05-10 16:10:30|161828.8|161698.8|161828.8|161698.8|161829.4|161699.4|161827.7|161697.7|21
1652199040000|2022-05-10 16:10:40|161828.4|161698.4|161822.1|161692.1|161829.6|161699.6|161820.8|161690.8|17
1652199050000|2022-05-10 16:10:50|161821.8|161691.8|161822.5|161692.5|161830|161700|161821.2|161691.2|25
1652199060000|2022-05-10 16:11:00|161821.7|161691.7|161828.2|161698.2|161828.6|161698.6|161820.1|161690.1|15
1652199070000|2022-05-10 16:11:10|161827.9|161697.9|161798.9|161708.9|161827.9|161715.3|161798.7|161688.4|13
1652199080000|2022-05-10 16:11:20|161795.8|161705.8|161798.6|161708.6|161802.7|161712.7|161787.3|161697.3|18
1652199090000|2022-05-10 16:11:30|161794.7|161704.7|161792.2|161702.2|161800.7|161710.7|161790.6|161700.6|22
1652199100000|2022-05-10 16:11:40|161791.5|161701.5|161786.3|161696.3|161791.5|161701.5|161785.3|161695.3|22
1652199110000|2022-05-10 16:11:50|161786.7|161696.7|161713.8|161583.8|161789.9|161699.9|161713.8|161583.8|21
1652199120000|2022-05-10 16:12:00|161715.9|161585.9|161689|161559|161715.9|161595.5|161685.5|161559|33
1652199130000|2022-05-10 16:12:10|161689.5|161559.5|161688.9|161558.9|161691.7|161561.7|161686.4|161556.4|29
1652199140000|2022-05-10 16:12:20|161689.1|161559.1|161691.4|161561.4|161695.8|161565.8|161686.6|161556.6|28
1652199150000|2022-05-10 16:12:30|161691.3|161561.3|161688.2|161598.2|161712.5|161602|161686.8|161561.3|31
1652199160000|2022-05-10 16:12:40|161688.1|161598.1|161617.9|161487.9|161696.8|161601.4|161605|161482.8|36
1652199170000|2022-05-10 16:12:50|161620.4|161490.4|161617.4|161487.4|161625.6|161495.6|161616.1|161486.1|33
1652199180000|2022-05-10 16:13:00|161615.9|161485.9|161607.1|161477.1|161615.9|161485.9|161603.9|161473.9|30
1652199190000|2022-05-10 16:13:10|161607.4|161477.4|161608.2|161478.2|161615.1|161485.1|161607.4|161477.4|25
1652199200000|2022-05-10 16:13:20|161609.2|161479.2|161602.3|161472.3|161611.6|161481.6|161600.4|161470.4|36
1652199210000|2022-05-10 16:13:30|161602.6|161472.6|161605.6|161475.6|161606.7|161476.7|161602|161472|30
1652199220000|2022-05-10 16:13:40|161608|161478|161603.1|161473.1|161608|161478|161600.8|161470.8|28
1652199230000|2022-05-10 16:13:50|161603.2|161473.2|161609.7|161479.7|161610|161480|161603.2|161473.2|24
1652199240000|2022-05-10 16:14:00|161609.9|161479.9|161573.4|161483.4|161609.9|161498.5|161572.3|161476.7|35
1652199250000|2022-05-10 16:14:10|161572.9|161482.9|161589.4|161499.4|161589.4|161499.4|161572.9|161482.9|33
1652199260000|2022-05-10 16:14:20|161589.3|161499.3|161587.5|161497.5|161590.5|161500.5|161587.5|161497.5|28
1652199270000|2022-05-10 16:14:30|161588.2|161498.2|161588.8|161498.8|161589.2|161499.2|161587.7|161497.7|19
1652199280000|2022-05-10 16:14:40|161588.9|161498.9|161598.7|161508.7|161598.7|161508.7|161578.1|161488.1|32
1652199290000|2022-05-10 16:14:50|161596.9|161506.9|161606.4|161516.4|161606.4|161516.4|161596.9|161506.9|32
1652199300000|2022-05-10 16:15:00|161606.3|161516.3|161593.3|161503.3|161606.3|161516.3|161589.7|161499.7|39
1652199310000|2022-05-10 16:15:10|161593.7|161503.7|161594|161504|161594.8|161504.8|161593.1|161503.1|20
1652199320000|2022-05-10 16:15:20|161593.8|161503.8|161577.9|161487.9|161593.8|161503.8|161573|161483|22
1652199330000|2022-05-10 16:15:30|161578.3|161488.3|161579.5|161489.5|161579.5|161489.5|161577.2|161487.2|22
1652199340000|2022-05-10 16:15:40|161579.7|161489.7|161568.5|161478.5|161579.8|161489.8|161568.5|161478.5|25
1652199350000|2022-05-10 16:15:50|161569.2|161479.2|161539.4|161449.4|161570.1|161480.1|161536.7|161446.7|34
1652199360000|2022-05-10 16:16:00|161539.8|161449.8|161547|161457|161547|161457|161538.2|161448.2|36
1652199370000|2022-05-10 16:16:10|161546.8|161456.8|161566.1|161476.1|161566.9|161476.9|161546.1|161456.1|28
1652199380000|2022-05-10 16:16:20|161562.6|161472.6|161563.3|161473.3|161564.3|161474.3|161561.2|161471.2|27
1652199390000|2022-05-10 16:16:30|161563.4|161473.4|161561.8|161471.8|161563.4|161473.4|161560.8|161470.8|17
1652199400000|2022-05-10 16:16:40|161562|161472|161572.3|161482.3|161572.3|161482.3|161562|161472|22
1652199410000|2022-05-10 16:16:50|161572.5|161482.5|161570.5|161480.5|161576.7|161486.7|161566.6|161476.6|27
1652199420000|2022-05-10 16:17:00|161567.7|161477.7|161561.9|161471.9|161570.1|161480.1|161561.9|161471.9|35
1652199430000|2022-05-10 16:17:10|161561.8|161471.8|161558.7|161468.7|161561.9|161471.9|161551.1|161461.1|35
1652199440000|2022-05-10 16:17:20|161559.4|161469.4|161563.9|161473.9|161564|161474|161559.4|161469.4|27
1652199450000|2022-05-10 16:17:30|161563.5|161473.5|161563.6|161473.6|161565.2|161475.2|161562.1|161472.1|23
1652199460000|2022-05-10 16:17:40|161563.7|161473.7|161571.1|161481.1|161571.1|161481.1|161556.1|161466.1|26
1652199470000|2022-05-10 16:17:50|161570.7|161480.7|161561.4|161471.4|161573.2|161483.2|161559.9|161469.9|30
1652199480000|2022-05-10 16:18:00|161559.9|161469.9|161561.4|161471.4|161564.5|161474.5|161559.9|161469.9|32
1652199490000|2022-05-10 16:18:10|161566.5|161476.5|161566.5|161476.5|161568.6|161478.6|161564.1|161474.1|35
1652199500000|2022-05-10 16:18:20|161566.1|161476.1|161569.5|161479.5|161570.5|161480.5|161565.3|161475.3|30
1652199510000|2022-05-10 16:18:30|161569.1|161479.1|161567.4|161477.4|161569.4|161479.4|161562.5|161472.5|34
1652199520000|2022-05-10 16:18:40|161567.1|161477.1|161566.3|161476.3|161567.4|161477.4|161563.3|161473.3|29
1652199530000|2022-05-10 16:18:50|161567|161477|161582.1|161492.1|161589.1|161499.1|161564.8|161474.8|29
1652199540000|2022-05-10 16:19:00|161581.3|161491.3|161588|161498|161588|161498|161572.9|161482.9|34
1652199550000|2022-05-10 16:19:10|161587.3|161497.3|161583.9|161493.9|161587.4|161497.4|161582.5|161492.5|30
1652199560000|2022-05-10 16:19:20|161583.7|161493.7|161573.2|161483.2|161584.6|161494.6|161570.6|161480.6|35
1652199570000|2022-05-10 16:19:30|161572.4|161482.4|161572.9|161482.9|161576|161486|161572.4|161482.4|27
1652199580000|2022-05-10 16:19:40|161572.8|161482.8|161571.3|161481.3|161573.2|161483.2|161571.3|161481.3|22
1652199590000|2022-05-10 16:19:50|161571.7|161481.7|161581.9|161491.9|161582.4|161492.4|161568|161478|36
1652199600000|2022-05-10 16:20:00|161582.8|161492.8|161581.7|161491.7|161583.7|161493.7|161579.7|161489.7|29
1652199610000|2022-05-10 16:20:10|161582|161492|161583.8|161493.8|161585.9|161495.9|161580.5|161490.5|22
1652199620000|2022-05-10 16:20:20|161600.5|161510.5|161590.1|161500.1|161601.8|161511.8|161587|161497|30
1652199630000|2022-05-10 16:20:30|161589.4|161499.4|161590.2|161500.2|161591.2|161501.2|161587.3|161497.3|23
1652199640000|2022-05-10 16:20:40|161590.4|161500.4|161573.3|161483.3|161590.4|161500.4|161572.6|161482.6|33
1652199650000|2022-05-10 16:20:50|161575|161485|161555.7|161465.7|161576.5|161486.5|161553.7|161463.7|33
1652199660000|2022-05-10 16:21:00|161555.6|161465.6|161563.4|161473.4|161567.5|161477.5|161555.3|161465.3|31
1652199670000|2022-05-10 16:21:10|161564.9|161474.9|161559.5|161469.5|161565.7|161475.7|161559.5|161469.5|36
1652199680000|2022-05-10 16:21:20|161559.2|161469.2|161566.9|161476.9|161570.8|161480.8|161559.2|161469.2|31
1652199690000|2022-05-10 16:21:30|161567|161477|161565.9|161475.9|161568.1|161478.1|161564.8|161474.8|26
1652199700000|2022-05-10 16:21:40|161566.2|161476.2|161572.4|161482.4|161575.6|161485.6|161563.9|161473.9|34
1652199710000|2022-05-10 16:21:50|161573.4|161483.4|161570.8|161480.8|161574.2|161484.2|161569.5|161479.5|35
1652199720000|2022-05-10 16:22:00|161571.9|161481.9|161629.2|161539.2|161632.1|161542.1|161569.9|161479.9|38
1652199730000|2022-05-10 16:22:10|161629.8|161539.8|161627.1|161537.1|161635.8|161545.8|161625.9|161535.9|34
1652199740000|2022-05-10 16:22:20|161626.8|161536.8|161632.8|161542.8|161636.6|161546.6|161623.6|161533.6|25
1652199750000|2022-05-10 16:22:30|161633|161543|161630|161540|161635|161545|161630|161540|33
1652199760000|2022-05-10 16:22:40|161635.8|161545.8|161621.4|161531.4|161635.8|161545.8|161621.4|161531.4|37
1652199770000|2022-05-10 16:22:50|161605.9|161515.9|161593|161503|161630.3|161540.3|161593|161503|33
1652199780000|2022-05-10 16:23:00|161599.2|161509.2|161605.2|161515.2|161609.6|161519.6|161599.2|161509.2|33
1652199790000|2022-05-10 16:23:10|161604.7|161514.7|161600.1|161510.1|161604.7|161514.7|161586.5|161496.5|39
1652199800000|2022-05-10 16:23:20|161598.9|161508.9|161604.6|161514.6|161604.6|161514.6|161594|161504|34
1652199810000|2022-05-10 16:23:30|161604.7|161514.7|161635.7|161545.7|161639.3|161549.3|161604.1|161514.1|31
1652199820000|2022-05-10 16:23:40|161633.3|161543.3|161606.1|161516.1|161635.5|161545.5|161606.1|161516.1|35
1652199830000|2022-05-10 16:23:50|161605.1|161515.1|161600.6|161510.6|161605.1|161515.1|161597|161507|32
1652199840000|2022-05-10 16:24:00|161603.3|161513.3|161593.5|161503.5|161603.5|161513.5|161592.8|161502.8|30
1652199850000|2022-05-10 16:24:10|161594.2|161504.2|161606.3|161516.3|161606.3|161516.3|161594.2|161504.2|29
1652199860000|2022-05-10 16:24:20|161607.1|161517.1|161605.9|161515.9|161608.2|161518.2|161605|161515|32
1652199870000|2022-05-10 16:24:30|161605|161515|161610.4|161520.4|161610.4|161520.4|161604.6|161514.6|24
1652199880000|2022-05-10 16:24:40|161610.5|161520.5|161634.5|161544.5|161634.5|161544.5|161609.4|161519.4|18
1652199890000|2022-05-10 16:24:50|161634.9|161544.9|161635.7|161545.7|161641.5|161551.5|161634.1|161544.1|29
1652199900000|2022-05-10 16:25:00|161651|161561|161634.5|161544.5|161659.2|161569.2|161633.5|161543.5|33
1652199910000|2022-05-10 16:25:10|161636.3|161546.3|161633.1|161543.1|161643|161553|161633.1|161543.1|33
1652199920000|2022-05-10 16:25:20|161634.4|161544.4|161635.3|161545.3|161638|161548|161633.4|161543.4|33
1652199930000|2022-05-10 16:25:30|161634.8|161544.8|161633.7|161543.7|161637.5|161547.5|161633.1|161543.1|36
1652199940000|2022-05-10 16:25:40|161634.6|161544.6|161631.3|161541.3|161635.1|161545.1|161629.6|161539.6|32
1652199950000|2022-05-10 16:25:50|161631.9|161541.9|161628.7|161538.7|161635.3|161545.3|161627.1|161537.1|35
1652199960000|2022-05-10 16:26:00|161630.5|161540.5|161632.9|161542.9|161634.3|161544.3|161628.3|161538.3|34
1652199970000|2022-05-10 16:26:10|161632.8|161542.8|161645.7|161555.7|161645.7|161555.7|161631.1|161541.1|35
1652199980000|2022-05-10 16:26:20|161645.9|161555.9|161637.4|161547.4|161648.5|161558.5|161637.1|161547.1|35
1652199990000|2022-05-10 16:26:30|161637.2|161547.2|161638.1|161548.1|161638.1|161548.1|161634.9|161544.9|25
1652200000000|2022-05-10 16:26:40|161636.7|161546.7|161636.5|161546.5|161637.9|161547.9|161632.1|161542.1|27
1652200010000|2022-05-10 16:26:50|161636|161546|161632.4|161542.4|161636.5|161546.5|161623.9|161533.9|34
1652200020000|2022-05-10 16:27:00|161633.2|161543.2|161633.2|161543.2|161633.5|161543.5|161627.6|161537.6|28
1652200030000|2022-05-10 16:27:10|161633.4|161543.4|161640.9|161550.9|161643.8|161553.8|161633|161543|25
1652200040000|2022-05-10 16:27:20|161640.5|161550.5|161639.1|161549.1|161640.7|161550.7|161639.1|161549.1|26
1652200050000|2022-05-10 16:27:30|161639|161549|161640.7|161550.7|161641.3|161551.3|161636|161546|31
1652200060000|2022-05-10 16:27:40|161640.6|161550.6|161644.5|161554.5|161647.8|161557.8|161640|161550|27
1652200070000|2022-05-10 16:27:50|161644.9|161554.9|161643.7|161553.7|161646.9|161556.9|161643.5|161553.5|27
1652200080000|2022-05-10 16:28:00|161644|161554|161650.2|161560.2|161659.7|161569.7|161642.1|161552.1|35
1652200090000|2022-05-10 16:28:10|161650.1|161560.1|161669.1|161579.1|161669.1|161579.1|161649.3|161559.3|31
1652200100000|2022-05-10 16:28:20|161710.6|161620.6|161740.5|161650.5|161742.1|161652.1|161708.4|161618.4|38
1652200110000|2022-05-10 16:28:30|161740|161650|161723.1|161633.1|161742.4|161652.4|161723.1|161633.1|36
1652200120000|2022-05-10 16:28:40|161725.2|161635.2|161690.1|161600.1|161725.5|161635.5|161673.6|161576.2|38
1652200130000|2022-05-10 16:28:50|161688.3|161598.3|161666.2|161576.2|161691.7|161601.7|161647.9|161557.9|37
1652200140000|2022-05-10 16:29:00|161675.1|161585.1|161676|161586|161676|161586|161669.7|161579.7|36
1652200150000|2022-05-10 16:29:10|161675.7|161585.7|161680.5|161590.5|161682.8|161592.8|161674.2|161584.2|33
1652200160000|2022-05-10 16:29:20|161680.2|161590.2|161700.1|161610.1|161720.9|161617.7|161680.2|161575.7|39
1652200170000|2022-05-10 16:29:30|161700.9|161610.9|161705.6|161615.6|161706.6|161616.6|161700.6|161610.6|29
1652200180000|2022-05-10 16:29:40|161707|161617|161712|161622|161712|161622|161706.9|161616.9|27
1652200190000|2022-05-10 16:29:50|161711.8|161621.8|161669.1|161579.1|161712.9|161622.9|161662.5|161572.5|30
1652200200000|2022-05-10 16:30:00|161669.8|161579.8|161667.4|161577.4|161680.2|161590.2|161664.9|161574.9|39
1652200210000|2022-05-10 16:30:10|161668.1|161578.1|161651.7|161561.7|161668.1|161578.1|161647.1|161557.1|39
1652200220000|2022-05-10 16:30:20|161651.2|161561.2|161667.6|161577.6|161670.2|161580.2|161651.2|161561.2|38
1652200230000|2022-05-10 16:30:30|161668|161578|161666.7|161576.7|161676.3|161586.3|161666.7|161576.7|34
1652200240000|2022-05-10 16:30:40|161666.4|161576.4|161673.4|161583.4|161673.6|161583.6|161665.4|161575.4|29
1652200250000|2022-05-10 16:30:50|161673.8|161583.8|161720.5|161630.5|161721.2|161631.2|161673.8|161583.8|36
1652200260000|2022-05-10 16:31:00|161721.4|161631.4|161742.8|161652.8|161742.8|161652.8|161719.8|161629.8|39
1652200270000|2022-05-10 16:31:10|161742.1|161652.1|161744.6|161654.6|161748.4|161658.4|161741.4|161651.4|29
1652200280000|2022-05-10 16:31:20|161745.3|161655.3|161739|161649|161746.1|161656.1|161737.7|161647.7|30
1652200290000|2022-05-10 16:31:30|161739.8|161649.8|161743.7|161653.7|161745.1|161655.1|161736.6|161646.6|36
1652200300000|2022-05-10 16:31:40|161743|161653|161743.9|161653.9|161745.3|161655.3|161741.9|161651.9|31
1652200310000|2022-05-10 16:31:50|161743.7|161653.7|161714|161624|161745|161655|161713.4|161623.4|31
1652200320000|2022-05-10 16:32:00|161714.5|161624.5|161737|161647|161738.4|161648.4|161713.3|161623.3|35
1652200330000|2022-05-10 16:32:10|161735.3|161645.3|161739.3|161649.3|161746.4|161656.4|161732.4|161642.4|35
1652200340000|2022-05-10 16:32:20|161740.5|161650.5|161736.6|161646.6|161741.9|161651.9|161735.5|161645.5|31
1652200350000|2022-05-10 16:32:30|161741|161651|161744.5|161654.5|161745.6|161655.6|161741|161651|24
1652200360000|2022-05-10 16:32:40|161744.4|161654.4|161737.2|161647.2|161749.5|161659.5|161736.9|161646.9|29
1652200370000|2022-05-10 16:32:50|161731.1|161641.1|161738.5|161648.5|161738.7|161648.7|161724.9|161634.9|26
1652200380000|2022-05-10 16:33:00|161738.8|161648.8|161741.2|161651.2|161741.3|161651.3|161738.6|161648.6|29
1652200390000|2022-05-10 16:33:10|161741.4|161651.4|161741.8|161651.8|161742.1|161652.1|161740.5|161650.5|23
1652200400000|2022-05-10 16:33:20|161742|161652|161741.6|161651.6|161743.4|161653.4|161740.2|161650.2|27
1652200410000|2022-05-10 16:33:30|161741|161651|161734.2|161644.2|161741.6|161651.6|161732.2|161642.2|25
1652200420000|2022-05-10 16:33:40|161732.6|161642.6|161723.9|161633.9|161734.6|161644.6|161723.8|161633.8|28
1652200430000|2022-05-10 16:33:50|161724.7|161634.7|161726.3|161636.3|161728.5|161638.5|161724.2|161634.2|23
1652200440000|2022-05-10 16:34:00|161726.7|161636.7|161673.6|161583.6|161728.5|161638.5|161673.3|161583.3|28
1652200450000|2022-05-10 16:34:10|161674.2|161584.2|161665.9|161575.9|161677.3|161587.3|161664.1|161574.1|33
1652200460000|2022-05-10 16:34:20|161664.3|161574.3|161664.6|161574.6|161667.8|161577.8|161661.5|161571.5|34
1652200470000|2022-05-10 16:34:30|161664.5|161574.5|161665.4|161575.4|161665.4|161575.4|161653.2|161563.2|29
1652200480000|2022-05-10 16:34:40|161667.4|161577.4|161660|161570|161667.5|161577.5|161659.6|161569.6|27
1652200490000|2022-05-10 16:34:50|161663.1|161573.1|161663.8|161573.8|161665.7|161575.7|161662.9|161572.9|30
1652200500000|2022-05-10 16:35:00|161666.1|161576.1|161660.4|161570.4|161669.4|161579.4|161659.7|161569.7|26
1652200510000|2022-05-10 16:35:10|161660.3|161570.3|161599.3|161509.3|161662.3|161572.3|161549.6|161442.4|39
1652200520000|2022-05-10 16:35:20|161603.9|161513.9|161608.5|161518.5|161609|161519|161596.1|161506.1|37
1652200530000|2022-05-10 16:35:30|161609.2|161519.2|161528.2|161438.2|161609.3|161519.3|161527.8|161437.8|35
1652200540000|2022-05-10 16:35:40|161528|161438|161531.3|161441.3|161532.6|161442.6|161526|161436|36
1652200550000|2022-05-10 16:35:50|161533.1|161443.1|161540|161450|161545.7|161455.7|161528.6|161438.6|31
1652200560000|2022-05-10 16:36:00|161542.5|161452.5|161538.9|161448.9|161543.8|161453.8|161529.3|161439.3|35
1652200570000|2022-05-10 16:36:10|161538.5|161448.5|161539.6|161449.6|161543.2|161453.2|161532.5|161442.5|39
1652200580000|2022-05-10 16:36:20|161539.8|161449.8|161533.6|161443.6|161544.5|161454.5|161528.5|161438.5|32
1652200590000|2022-05-10 16:36:30|161532.8|161442.8|161542.7|161452.7|161543.1|161453.1|161532.7|161442.7|30
1652200600000|2022-05-10 16:36:40|161543.1|161453.1|161532.7|161442.7|161543.1|161453.1|161523.9|161433.9|38
1652200610000|2022-05-10 16:36:50|161532.4|161442.4|161528.4|161438.4|161537.8|161447.8|161517.9|161427.9|39
1652200620000|2022-05-10 16:37:00|161528.2|161438.2|161542.4|161452.4|161552.7|161462.7|161520.1|161430.1|39
1652200630000|2022-05-10 16:37:10|161541.1|161451.1|161548.6|161458.6|161549.1|161459.1|161541.1|161451.1|36
1652200640000|2022-05-10 16:37:20|161547.4|161457.4|161535.6|161445.6|161548.6|161458.6|161528.9|161438.9|36
1652200650000|2022-05-10 16:37:30|161540.8|161450.8|161531.4|161441.4|161542.3|161452.3|161528.3|161438.3|37
1652200660000|2022-05-10 16:37:40|161532.1|161442.1|161553.9|161463.9|161554.3|161464.3|161532.1|161442.1|36
1652200670000|2022-05-10 16:37:50|161554.7|161464.7|161536.5|161446.5|161554.7|161464.7|161534.2|161444.2|30
1652200680000|2022-05-10 16:38:00|161540|161450|161536.5|161446.5|161549.8|161459.8|161535.6|161445.6|28
1652200690000|2022-05-10 16:38:10|161536.7|161446.7|161531.6|161441.6|161541.3|161451.3|161516.8|161426.8|38
1652200700000|2022-05-10 16:38:20|161537.1|161447.1|161547|161457|161548.5|161458.5|161530.5|161440.5|36
1652200710000|2022-05-10 16:38:30|161546.8|161456.8|161545.2|161455.2|161548.5|161458.5|161538.3|161448.3|33
1652200720000|2022-05-10 16:38:40|161544.7|161454.7|161545.7|161455.7|161547.8|161457.8|161544.1|161454.1|33
1652200730000|2022-05-10 16:38:50|161544.5|161454.5|161533.4|161443.4|161546.2|161456.2|161533.2|161443.2|28
1652200740000|2022-05-10 16:39:00|161533.8|161443.8|161529.9|161439.9|161537.3|161447.3|161518.9|161428.9|38
1652200750000|2022-05-10 16:39:10|161530.1|161440.1|161539.2|161449.2|161544.4|161454.4|161529.9|161439.9|30
1652200760000|2022-05-10 16:39:20|161539.9|161449.9|161527.4|161437.4|161540.1|161450.1|161524.5|161434.5|24
1652200770000|2022-05-10 16:39:30|161524.7|161434.7|161583.3|161493.3|161599.2|161493.3|161521.7|161431.7|30
1652200780000|2022-05-10 16:39:40|161580.2|161490.2|161573.4|161483.4|161582.7|161492.7|161568.6|161478.6|35
1652200790000|2022-05-10 16:39:50|161570.8|161480.8|161569.9|161479.9|161572.6|161482.6|161568.2|161478.2|27
1652200800000|2022-05-10 16:40:00|161570.6|161480.6|161592.2|161502.2|161594.2|161504.2|161570.6|161480.6|33
1652200810000|2022-05-10 16:40:10|161595.4|161505.4|161536.6|161446.6|161596.1|161506.1|161532.3|161442.3|36
1652200820000|2022-05-10 16:40:20|161540.3|161450.3|161546.8|161456.8|161548.8|161458.8|161529|161439|40
1652200830000|2022-05-10 16:40:30|161546.3|161456.3|161539.8|161449.8|161549|161459|161527|161437|39
1652200840000|2022-05-10 16:40:40|161542.6|161452.6|161531.5|161441.5|161550.5|161460.5|161531.5|161441.5|36
1652200850000|2022-05-10 16:40:50|161531|161441|161540.2|161450.2|161548.6|161458.6|161529.6|161439.6|36
1652200860000|2022-05-10 16:41:00|161540.3|161450.3|161541.3|161451.3|161554.9|161464.9|161539.8|161449.8|37
1652200870000|2022-05-10 16:41:10|161542.2|161452.2|161544.7|161454.7|161548|161458|161537.3|161447.3|40
1652200880000|2022-05-10 16:41:20|161539|161449|161532.7|161442.7|161552.2|161462.2|161531.8|161441.8|39
1652200890000|2022-05-10 16:41:30|161532.9|161442.9|161546|161456|161546|161456|161530|161440|34
1652200900000|2022-05-10 16:41:40|161544.2|161454.2|161535|161445|161545.8|161455.8|161535|161445|34
1652200910000|2022-05-10 16:41:50|161535.1|161445.1|161538.3|161448.3|161540.6|161450.6|161530.2|161440.2|32
1652200920000|2022-05-10 16:42:00|161538.4|161448.4|161539.5|161449.5|161546|161456|161527.3|161437.3|38
1652200930000|2022-05-10 16:42:10|161538.8|161448.8|161546.3|161456.3|161546.3|161456.3|161531.2|161441.2|33
1652200940000|2022-05-10 16:42:20|161545.1|161455.1|161541.5|161451.5|161545.1|161455.1|161533.9|161443.9|33
1652200950000|2022-05-10 16:42:30|161541.3|161451.3|161533.5|161443.5|161541.5|161451.5|161530.8|161440.8|31
1652200960000|2022-05-10 16:42:40|161533.6|161443.6|161538.9|161448.9|161543.1|161453.1|161525.7|161435.7|33
1652200970000|2022-05-10 16:42:50|161539.6|161449.6|161539.9|161449.9|161541.5|161451.5|161536.8|161446.8|33
1652200980000|2022-05-10 16:43:00|161539.6|161449.6|161540.7|161450.7|161550.5|161460.5|161539.3|161449.3|34
1652200990000|2022-05-10 16:43:10|161539.6|161449.6|161540.8|161450.8|161545|161455|161539.6|161449.6|31
1652201000000|2022-05-10 16:43:20|161538|161448|161524.6|161434.6|161544.9|161454.9|161524.6|161434.6|31
1652201010000|2022-05-10 16:43:30|161529.2|161439.2|161527.2|161437.2|161532.1|161442.1|161522|161432|37
1652201020000|2022-05-10 16:43:40|161530.2|161440.2|161532.6|161442.6|161541.8|161451.8|161530.2|161440.2|36
1652201030000|2022-05-10 16:43:50|161533.6|161443.6|161529.4|161439.4|161537.7|161447.7|161526.5|161436.5|39
1652201040000|2022-05-10 16:44:00|161531.6|161441.6|161524.2|161434.2|161543.4|161453.4|161524|161434|37
1652201050000|2022-05-10 16:44:10|161525.5|161435.5|161524.4|161434.4|161531.9|161441.9|161523.9|161433.9|35
1652201060000|2022-05-10 16:44:20|161525.4|161435.4|161539.7|161449.7|161541.4|161451.4|161525.4|161435.4|35
1652201070000|2022-05-10 16:44:30|161537.3|161447.3|161527|161437|161539|161449|161525.6|161435.6|35
1652201080000|2022-05-10 16:44:40|161528.8|161438.8|161538.7|161448.7|161544.5|161454.5|161524.8|161434.8|38
1652201090000|2022-05-10 16:44:50|161538.9|161448.9|161537.7|161447.7|161540.7|161450.7|161529.2|161439.2|32
1652201100000|2022-05-10 16:45:00|161538.1|161448.1|161523.2|161433.2|161538.1|161448.1|161523.2|161433.2|30
1652201110000|2022-05-10 16:45:10|161523.8|161433.8|161532|161442|161537.2|161447.2|161522.2|161432.2|32
1652201120000|2022-05-10 16:45:20|161532.4|161442.4|161523.4|161433.4|161537.6|161447.6|161521.7|161431.7|36
1652201130000|2022-05-10 16:45:30|161524|161434|161537.1|161447.1|161537.1|161447.1|161524|161434|34
1652201140000|2022-05-10 16:45:40|161540.6|161450.6|161534.3|161444.3|161541.9|161451.9|161528.2|161438.2|36
1652201150000|2022-05-10 16:45:50|161535.3|161445.3|161533.2|161443.2|161535.5|161445.5|161522.8|161432.8|30
1652201160000|2022-05-10 16:46:00|161534|161444|161531.9|161441.9|161534|161444|161525.9|161435.9|35
1652201170000|2022-05-10 16:46:10|161527.7|161437.7|161527.6|161437.6|161530.2|161440.2|161525.2|161435.2|37
1652201180000|2022-05-10 16:46:20|161527.7|161437.7|161533.9|161443.9|161538.3|161448.3|161526.6|161436.6|30
1652201190000|2022-05-10 16:46:30|161534.6|161444.6|161535|161445|161535.6|161445.6|161527.5|161437.5|30
1652201200000|2022-05-10 16:46:40|161534.8|161444.8|161544.1|161454.1|161545.6|161455.6|161534.8|161444.8|30
1652201210000|2022-05-10 16:46:50|161544.3|161454.3|161543.8|161453.8|161544.6|161454.6|161543.2|161453.2|20
1652201220000|2022-05-10 16:47:00|161543|161453|161542.3|161452.3|161544.2|161454.2|161539.3|161449.3|25
1652201230000|2022-05-10 16:47:10|161542.1|161452.1|161538|161448|161543.8|161453.8|161526.9|161436.9|27
1652201240000|2022-05-10 16:47:20|161536.9|161446.9|161531.6|161441.6|161538.9|161448.9|161527.8|161437.8|36
1652201250000|2022-05-10 16:47:30|161539.9|161449.9|161539.8|161449.8|161546.2|161456.2|161539.5|161449.5|32
1652201260000|2022-05-10 16:47:40|161539.9|161449.9|161540.1|161450.1|161541|161451|161530.6|161440.6|32
1652201270000|2022-05-10 16:47:50|161539.7|161449.7|161539.2|161449.2|161542.2|161452.2|161537.8|161447.8|26
1652201280000|2022-05-10 16:48:00|161537.6|161447.6|161539.8|161449.8|161542.6|161452.6|161537.6|161447.6|27
1652201290000|2022-05-10 16:48:10|161539.7|161449.7|161541.6|161451.6|161541.6|161451.6|161538.4|161448.4|28
1652201300000|2022-05-10 16:48:20|161541.7|161451.7|161524.4|161434.4|161541.9|161451.9|161524.4|161434.4|28
1652201310000|2022-05-10 16:48:30|161526.2|161436.2|161534.4|161444.4|161534.4|161444.4|161525.5|161435.5|38
1652201320000|2022-05-10 16:48:40|161534.3|161444.3|161527.3|161437.3|161537.2|161447.2|161527.1|161437.1|38
1652201330000|2022-05-10 16:48:50|161527.9|161437.9|161520.4|161430.4|161527.9|161437.9|161518.6|161428.6|36
1652201340000|2022-05-10 16:49:00|161522.5|161432.5|161433.1|161343.1|161522.5|161432.5|161396.3|161306.3|38
1652201350000|2022-05-10 16:49:10|161433|161343|161459.9|161369.9|161459.9|161369.9|161432.4|161342.4|31
1652201360000|2022-05-10 16:49:20|161460.7|161370.7|161465|161375|161470.8|161380.8|161459.1|161369.1|35
1652201370000|2022-05-10 16:49:30|161465.8|161375.8|161461.8|161371.8|161469.7|161379.7|161460.6|161370.6|26
1652201380000|2022-05-10 16:49:40|161461.6|161371.6|161461.3|161371.3|161462.5|161372.5|161460.4|161370.4|22
1652201390000|2022-05-10 16:49:50|161461.6|161371.6|161477.2|161347.2|161481.5|161375.2|161461.4|161347.2|25
1652201400000|2022-05-10 16:50:00|161478|161348|161473.2|161383.2|161483.1|161387.1|161472.3|161348|26
1652201410000|2022-05-10 16:50:10|161471.8|161381.8|161514.5|161424.5|161517.9|161427.9|161471.8|161381.8|26
1652201420000|2022-05-10 16:50:20|161514.4|161424.4|161513.8|161423.8|161515.7|161425.7|161513.2|161423.2|28
1652201430000|2022-05-10 16:50:30|161514.1|161424.1|161506.5|161416.5|161527.2|161427.7|161505.5|161396.2|29
1652201440000|2022-05-10 16:50:40|161506.7|161416.7|161482.3|161392.3|161507|161417|161474.5|161384.5|18
1652201450000|2022-05-10 16:50:50|161481.8|161391.8|161470.4|161380.4|161481.8|161391.8|161470.4|161380.4|17
1652201460000|2022-05-10 16:51:00|161470.1|161380.1|161476.7|161386.7|161476.7|161386.7|161469.8|161379.8|18
1652201470000|2022-05-10 16:51:10|161477.4|161387.4|161474.8|161384.8|161481.1|161391.1|161474.8|161384.8|21
1652201480000|2022-05-10 16:51:20|161474.5|161384.5|161477.1|161387.1|161480.5|161390.5|161473.2|161383.2|28
1652201490000|2022-05-10 16:51:30|161475.2|161385.2|161477.8|161387.8|161478.1|161388.1|161469.3|161379.3|35
1652201500000|2022-05-10 16:51:40|161478|161388|161484.2|161394.2|161488.1|161398.1|161475.1|161385.1|20
1652201510000|2022-05-10 16:51:50|161484.7|161394.7|161486.3|161396.3|161486.3|161396.3|161480.4|161390.4|17
1652201520000|2022-05-10 16:52:00|161486.2|161396.2|161538.6|161448.6|161538.6|161448.6|161483.7|161393.7|31
1652201530000|2022-05-10 16:52:10|161538.1|161448.1|161545.4|161455.4|161545.4|161455.4|161537.9|161447.9|20
1652201540000|2022-05-10 16:52:20|161545.8|161455.8|161537.4|161447.4|161545.8|161455.8|161536.7|161446.7|19
1652201550000|2022-05-10 16:52:30|161537.5|161447.5|161544.3|161454.3|161544.3|161454.3|161537.5|161447.5|22
1652201560000|2022-05-10 16:52:40|161544.9|161454.9|161541.5|161451.5|161544.9|161454.9|161539.3|161449.3|15
1652201570000|2022-05-10 16:52:50|161541.4|161451.4|161542.8|161452.8|161545.9|161455.9|161541|161451|11
1652201580000|2022-05-10 16:53:00|161544.1|161454.1|161536.8|161446.8|161548|161458|161535.2|161445.2|28
1652201590000|2022-05-10 16:53:10|161538.1|161448.1|161536.4|161446.4|161538.2|161448.2|161535.2|161445.2|21
1652201600000|2022-05-10 16:53:20|161540.6|161450.6|161541|161451|161541.1|161451.1|161539.9|161449.9|18
1652201610000|2022-05-10 16:53:30|161541.2|161451.2|161540|161450|161544.4|161454.4|161536|161446|23
1652201620000|2022-05-10 16:53:40|161539.5|161449.5|161540.6|161450.6|161541.2|161451.2|161539.3|161449.3|21
1652201630000|2022-05-10 16:53:50|161540.4|161450.4|161534.3|161444.3|161543.5|161453.5|161532|161442|23
1652201640000|2022-05-10 16:54:00|161533.5|161443.5|161536|161446|161536.8|161446.8|161531|161441|16
1652201650000|2022-05-10 16:54:10|161535.7|161445.7|161540.3|161450.3|161542|161452|161532.9|161442.9|24
1652201660000|2022-05-10 16:54:20|161539.6|161449.6|161539.3|161449.3|161539.7|161449.7|161528|161438|26
1652201670000|2022-05-10 16:54:30|161537.4|161447.4|161543|161453|161543.7|161453.7|161535.2|161445.2|24
1652201680000|2022-05-10 16:54:40|161543.2|161453.2|161540.7|161450.7|161544.7|161454.7|161540|161450|19
1652201690000|2022-05-10 16:54:50|161541|161451|161560.7|161430.7|161562.6|161453.1|161541|161428.4|16
1652201700000|2022-05-10 16:55:00|161560|161430|161558.4|161428.4|161561.5|161431.5|161558.1|161428.1|14
1652201710000|2022-05-10 16:55:10|161559.4|161429.4|161503.8|161413.8|161561.7|161453.9|161499.9|161409.9|24
1652201720000|2022-05-10 16:55:20|161503.5|161413.5|161509.9|161419.9|161511.8|161421.8|161502.3|161412.3|32
1652201730000|2022-05-10 16:55:30|161510.6|161420.6|161504.7|161414.7|161510.6|161420.6|161491.7|161401.7|28
1652201740000|2022-05-10 16:55:40|161506.2|161416.2|161495.1|161405.1|161510.4|161420.4|161494.6|161404.6|30
1652201750000|2022-05-10 16:55:50|161494.2|161404.2|161496.9|161406.9|161500.5|161410.5|161494.2|161404.2|33
1652201760000|2022-05-10 16:56:00|161496.7|161406.7|161520.7|161390.7|161521.9|161406.7|161492.1|161374.1|39
1652201770000|2022-05-10 16:56:10|161499.5|161409.5|161492.7|161402.7|161502.5|161412.5|161492|161402|32
1652201780000|2022-05-10 16:56:20|161493.1|161403.1|161501.9|161411.9|161503.1|161413.1|161493.1|161403.1|31
1652201790000|2022-05-10 16:56:30|161502.2|161412.2|161503|161413|161503.7|161413.7|161491.3|161401.3|36
1652201800000|2022-05-10 16:56:40|161502|161412|161499.7|161409.7|161503|161413|161498.3|161408.3|32
1652201810000|2022-05-10 16:56:50|161500.2|161410.2|161501.3|161411.3|161501.6|161411.6|161498.8|161408.8|18
1652201820000|2022-05-10 16:57:00|161496.2|161406.2|161501.2|161411.2|161504.9|161414.9|161494.1|161404.1|31
1652201830000|2022-05-10 16:57:10|161500.8|161410.8|161493.5|161403.5|161500.8|161410.8|161491.1|161401.1|31
1652201840000|2022-05-10 16:57:20|161493.7|161403.7|161499.2|161409.2|161499.2|161409.2|161491.2|161401.2|28
1652201850000|2022-05-10 16:57:30|161499.4|161409.4|161501.9|161411.9|161514.1|161424.1|161493.2|161403.2|32
1652201860000|2022-05-10 16:57:40|161499.3|161409.3|161484.9|161394.9|161499.3|161409.3|161483.2|161393.2|29
1652201870000|2022-05-10 16:57:50|161484.7|161394.7|161505.9|161415.9|161506.7|161416.7|161484.6|161394.6|36
1652201880000|2022-05-10 16:58:00|161505.7|161415.7|161509|161419|161509.6|161419.6|161504.1|161414.1|34
1652201890000|2022-05-10 16:58:10|161506.5|161416.5|161503.4|161413.4|161508.5|161418.5|161502.2|161412.2|36
1652201900000|2022-05-10 16:58:20|161503.2|161413.2|161493.1|161403.1|161507.9|161417.9|161492|161402|35
1652201910000|2022-05-10 16:58:30|161491.9|161401.9|161503.2|161413.2|161503.2|161413.2|161489.1|161399.1|34
1652201920000|2022-05-10 16:58:40|161503.1|161413.1|161500.2|161410.2|161503.5|161413.5|161497.6|161407.6|32
1652201930000|2022-05-10 16:58:50|161499.4|161409.4|161502.8|161412.8|161503|161413|161491.7|161401.7|33
1652201940000|2022-05-10 16:59:00|161503.3|161413.3|161527.9|161437.9|161531.4|161441.4|161503.3|161413.3|36
1652201950000|2022-05-10 16:59:10|161520.4|161430.4|161500.7|161410.7|161520.4|161430.4|161500.7|161410.7|39
1652201960000|2022-05-10 16:59:20|161502.2|161412.2|161506.7|161416.7|161518|161428|161496.7|161406.7|36
1652201970000|2022-05-10 16:59:30|161506.6|161416.6|161500|161410|161508.7|161418.7|161500|161410|31
1652201980000|2022-05-10 16:59:40|161499.9|161409.9|161500.6|161410.6|161501.8|161411.8|161498.3|161408.3|26
1652201990000|2022-05-10 16:59:50|161500.7|161410.7|161524.1|161394.1|161533.4|161418.4|161500.7|161391.1|23
1652202000000|2022-05-10 17:00:00|161530.6|161400.6|161514.4|161424.4|161530.6|161425.6|161505.7|161400.6|34
1652202010000|2022-05-10 17:00:10|161514.5|161424.5|161511.3|161421.3|161514.5|161424.5|161494.4|161404.4|38
1652202020000|2022-05-10 17:00:20|161512.3|161422.3|161538.9|161448.9|161541|161451|161510.4|161420.4|37
1652202030000|2022-05-10 17:00:30|161539.7|161449.7|161540.9|161450.9|161563.4|161473.4|161539.2|161449.2|38
1652202040000|2022-05-10 17:00:40|161533.3|161443.3|161495.5|161405.5|161533.6|161443.6|161482.8|161392.8|39
1652202050000|2022-05-10 17:00:50|161497|161407|161496.9|161406.9|161499.6|161409.6|161487|161397|38
1652202060000|2022-05-10 17:01:00|161497.2|161407.2|161463|161373|161499.8|161409.8|161463|161373|40
1652202070000|2022-05-10 17:01:10|161450.3|161360.3|161445.5|161355.5|161452.2|161362.2|161445|161355|38
1652202080000|2022-05-10 17:01:20|161445.6|161355.6|161445.1|161355.1|161447.6|161357.6|161441.3|161351.3|32
1652202090000|2022-05-10 17:01:30|161444.9|161354.9|161459.3|161369.3|161465.3|161375.3|161441.6|161351.6|36
1652202100000|2022-05-10 17:01:40|161458.9|161368.9|161464.2|161374.2|161467.5|161377.5|161455.6|161365.6|33
1652202110000|2022-05-10 17:01:50|161464.8|161374.8|161495.7|161405.7|161506|161416|161463.5|161373.5|35
1652202120000|2022-05-10 17:02:00|161493.2|161403.2|161494.8|161404.8|161496.5|161406.5|161493.2|161403.2|34
1652202130000|2022-05-10 17:02:10|161494.1|161404.1|161505.1|161415.1|161505.5|161415.5|161488.4|161398.4|33
1652202140000|2022-05-10 17:02:20|161504.8|161414.8|161496.9|161406.9|161505|161415|161496.9|161406.9|27
1652202150000|2022-05-10 17:02:30|161497.2|161407.2|161441.9|161351.9|161501.4|161411.4|161407.8|161317.8|38
1652202160000|2022-05-10 17:02:40|161442.5|161352.5|161437.9|161347.9|161445|161355|161437.9|161347.9|32
1652202170000|2022-05-10 17:02:50|161438.3|161348.3|161445.8|161355.8|161449|161359|161438.3|161348.3|25
1652202180000|2022-05-10 17:03:00|161445.9|161355.9|161429.9|161339.9|161445.9|161355.9|161425.8|161335.8|34
1652202190000|2022-05-10 17:03:10|161429.7|161339.7|161428.8|161338.8|161432.3|161342.3|161426.7|161336.7|29
1652202200000|2022-05-10 17:03:20|161429.2|161339.2|161430.9|161340.9|161430.9|161340.9|161429.2|161339.2|11
1652202210000|2022-05-10 17:03:30|161433.1|161343.1|161435.2|161345.2|161435.2|161345.2|161432.4|161342.4|15
1652202220000|2022-05-10 17:03:40|161435.6|161345.6|161430.7|161340.7|161435.6|161345.6|161425.8|161335.8|11
1652202230000|2022-05-10 17:03:50|161430.2|161340.2|161433.9|161343.9|161434.7|161344.7|161423.3|161333.3|23
1652202240000|2022-05-10 17:04:00|161433.8|161343.8|161428|161338|161442.6|161352.6|161423.8|161333.8|30
1652202250000|2022-05-10 17:04:10|161428.1|161338.1|161425.8|161335.8|161430.7|161340.7|161425|161335|27
1652202260000|2022-05-10 17:04:20|161427.1|161337.1|161438|161348|161441.7|161351.7|161426|161336|30
1652202270000|2022-05-10 17:04:30|161437.6|161347.6|161435.1|161345.1|161439.2|161349.2|161432.9|161342.9|31
1652202280000|2022-05-10 17:04:40|161435.5|161345.5|161439.6|161349.6|161440|161350|161435.3|161345.3|18
1652202290000|2022-05-10 17:04:50|161439.3|161349.3|161438.2|161348.2|161441|161351|161433.9|161343.9|24
1652202300000|2022-05-10 17:05:00|161437.7|161347.7|161438.1|161348.1|161440.1|161350.1|161426.7|161336.7|31
1652202310000|2022-05-10 17:05:10|161437.1|161347.1|161421.6|161331.6|161437.1|161347.1|161417|161327|21
1652202320000|2022-05-10 17:05:20|161423.6|161333.6|161367.8|161277.8|161434.2|161344.2|161367.8|161277.8|37
1652202330000|2022-05-10 17:05:30|161368.2|161278.2|161374.3|161284.3|161374.6|161284.6|161367.8|161277.8|31
1652202340000|2022-05-10 17:05:40|161374.4|161284.4|161365|161275|161374.4|161284.4|161364.6|161274.6|30
1652202350000|2022-05-10 17:05:50|161364.1|161274.1|161355.3|161265.3|161383.2|161274.1|161355.2|161241.7|32
1652202360000|2022-05-10 17:06:00|161354.3|161264.3|161375.1|161285.1|161377.5|161287.5|161354.3|161264.3|35
1652202370000|2022-05-10 17:06:10|161376.3|161286.3|161362|161272|161376.6|161286.6|161357.4|161267.4|32
1652202380000|2022-05-10 17:06:20|161362.1|161272.1|161362.1|161272.1|161363.8|161273.8|161361.3|161271.3|16
1652202390000|2022-05-10 17:06:30|161363.1|161273.1|161372.3|161282.3|161376.4|161286.4|161362.9|161272.9|23
1652202400000|2022-05-10 17:06:40|161374.7|161284.7|161375.3|161285.3|161375.4|161285.4|161357.6|161267.6|34
1652202410000|2022-05-10 17:06:50|161372.9|161282.9|161391.9|161301.9|161391.9|161301.9|161368.3|161278.3|32
1652202420000|2022-05-10 17:07:00|161393.6|161303.6|161368.3|161278.3|161393.6|161303.6|161364.1|161274.1|32
1652202430000|2022-05-10 17:07:10|161368.9|161278.9|161361.8|161271.8|161373|161283|161359.4|161269.4|28
1652202440000|2022-05-10 17:07:20|161365.4|161275.4|161367.3|161277.3|161378|161288|161362|161272|26
1652202450000|2022-05-10 17:07:30|161368.9|161278.9|161361.9|161271.9|161370.1|161280.1|161360.1|161270.1|34
1652202460000|2022-05-10 17:07:40|161360.8|161270.8|161368|161278|161368.3|161278.3|161360.8|161270.8|21
1652202470000|2022-05-10 17:07:50|161367.3|161277.3|161370.7|161280.7|161370.7|161280.7|161367.3|161277.3|12
1652202480000|2022-05-10 17:08:00|161374.2|161284.2|161376.1|161286.1|161376.9|161286.9|161368.4|161278.4|27
1652202490000|2022-05-10 17:08:10|161370.7|161280.7|161360.8|161270.8|161374.2|161284.2|161358.5|161268.5|29
1652202500000|2022-05-10 17:08:20|161362.5|161272.5|161377|161287|161379.2|161289.2|161361.5|161271.5|29
1652202510000|2022-05-10 17:08:30|161377.5|161287.5|161426.1|161336.1|161441.4|161351.4|161377.4|161287.4|30
1652202520000|2022-05-10 17:08:40|161418.9|161328.9|161426.8|161336.8|161428.6|161338.6|161418.9|161328.9|34
1652202530000|2022-05-10 17:08:50|161427.6|161337.6|161427.1|161337.1|161428.7|161338.7|161421.9|161331.9|20
1652202540000|2022-05-10 17:09:00|161427.3|161337.3|161422.2|161332.2|161429.8|161339.8|161420.8|161330.8|25
1652202550000|2022-05-10 17:09:10|161427.1|161337.1|161436.3|161346.3|161440.8|161350.8|161420.9|161330.9|33
1652202560000|2022-05-10 17:09:20|161436.6|161346.6|161431.8|161341.8|161439.5|161349.5|161427.6|161337.6|35
1652202570000|2022-05-10 17:09:30|161432.1|161342.1|161429.9|161339.9|161437.2|161347.2|161429.8|161339.8|26
1652202580000|2022-05-10 17:09:40|161427.3|161337.3|161422.2|161332.2|161427.3|161337.3|161418.5|161328.5|22
1652202590000|2022-05-10 17:09:50|161422.3|161332.3|161427.4|161337.4|161432.7|161337.4|161410.9|161302.7|19
1652202600000|2022-05-10 17:10:00|161438|161348|161453.5|161363.5|161459.9|161369.9|161429.6|161339.6|39
1652202610000|2022-05-10 17:10:10|161458.2|161368.2|161455.6|161365.6|161466.9|161376.9|161446.8|161356.8|35
1652202620000|2022-05-10 17:10:20|161456.7|161366.7|161509.7|161379.7|161517.1|161387.1|161455.5|161365.5|35
1652202630000|2022-05-10 17:10:30|161511.2|161381.2|161502.8|161372.8|161512.3|161382.3|161502.8|161372.8|28
1652202640000|2022-05-10 17:10:40|161503|161373|161508.5|161378.5|161508.5|161378.5|161499.3|161369.3|19
1652202650000|2022-05-10 17:10:50|161506.4|161376.4|161507.4|161377.4|161508.4|161378.4|161504.8|161374.8|15
1652202660000|2022-05-10 17:11:00|161507|161377|161554.9|161424.9|161567.9|161437.9|161507|161377|30
1652202670000|2022-05-10 17:11:10|161554.1|161424.1|161551|161421|161556.9|161426.9|161549.4|161419.4|33
1652202680000|2022-05-10 17:11:20|161551.1|161421.1|161563.9|161433.9|161571.4|161441.4|161549.1|161419.1|33
1652202690000|2022-05-10 17:11:30|161564.2|161434.2|161602.3|161472.3|161603.7|161493.1|161564.2|161434.2|31
1652202700000|2022-05-10 17:11:40|161600.7|161470.7|161597.8|161467.8|161603.3|161473.3|161597.1|161467.1|28
1652202710000|2022-05-10 17:11:50|161603|161473|161625.1|161495.1|161631.1|161501.1|161603|161473|34
1652202720000|2022-05-10 17:12:00|161632.4|161502.4|161637.7|161507.7|161639.3|161509.3|161632.2|161502.2|25
1652202730000|2022-05-10 17:12:10|161641|161511|161676.3|161546.3|161676.8|161546.8|161633.7|161503.7|31
1652202740000|2022-05-10 17:12:20|161675.7|161545.7|161665.8|161535.8|161676|161546|161664.5|161534.5|31
1652202750000|2022-05-10 17:12:30|161664.8|161534.8|161645.3|161515.3|161666.3|161536.3|161627.8|161497.8|35
1652202760000|2022-05-10 17:12:40|161645.7|161515.7|161640.8|161510.8|161648.5|161518.5|161640.7|161510.7|37
1652202770000|2022-05-10 17:12:50|161640.6|161510.6|161621.3|161531.3|161642.6|161532.3|161616.7|161509.9|32
1652202780000|2022-05-10 17:13:00|161618.1|161528.1|161626.8|161536.8|161630|161540|161615.7|161525.7|39
1652202790000|2022-05-10 17:13:10|161626|161536|161620.2|161530.2|161628.8|161538.8|161620.2|161530.2|31
1652202800000|2022-05-10 17:13:20|161620.9|161530.9|161623.3|161533.3|161628.6|161538.6|161619.7|161529.7|33
1652202810000|2022-05-10 17:13:30|161624|161534|161644.4|161554.4|161645.4|161555.4|161623.9|161533.9|35
1652202820000|2022-05-10 17:13:40|161646.8|161556.8|161659.2|161569.2|161674.1|161584.1|161641.8|161551.8|33
1652202830000|2022-05-10 17:13:50|161690.8|161600.8|161679.4|161589.4|161691.4|161601.4|161657.6|161567.6|38
1652202840000|2022-05-10 17:14:00|161687.7|161597.7|161758.7|161668.7|161761.6|161671.6|161687.7|161597.7|34
1652202850000|2022-05-10 17:14:10|161758.5|161668.5|161760.5|161670.5|161760.7|161670.7|161752.5|161662.5|33
1652202860000|2022-05-10 17:14:20|161759.9|161669.9|161762.6|161672.6|161763.5|161673.5|161759.4|161669.4|30
1652202870000|2022-05-10 17:14:30|161758.7|161668.7|161696.9|161606.9|161758.7|161668.7|161692.9|161602.9|32
1652202880000|2022-05-10 17:14:40|161697.3|161607.3|161721.7|161591.7|161722.7|161618.5|161666.1|161576.1|38
1652202890000|2022-05-10 17:14:50|161721.4|161591.4|161732.6|161602.6|161736|161606|161721.4|161591.4|34
1652202900000|2022-05-10 17:15:00|161743|161613|161774.4|161644.4|161779.2|161649.2|161743|161613|39
1652202910000|2022-05-10 17:15:10|161773.1|161643.1|161777.4|161687.4|161798.6|161687.4|161771.1|161641.1|34
1652202920000|2022-05-10 17:15:20|161777.1|161687.1|161771.4|161681.4|161781.1|161691.1|161769.7|161679.7|30
1652202930000|2022-05-10 17:15:30|161771|161681|161775.3|161685.3|161776.9|161686.9|161771|161681|29
1652202940000|2022-05-10 17:15:40|161774.3|161684.3|161777.7|161687.7|161777.7|161687.7|161772.3|161682.3|34
1652202950000|2022-05-10 17:15:50|161779.7|161689.7|161776.2|161686.2|161780.3|161690.3|161776.2|161686.2|19
1652202960000|2022-05-10 17:16:00|161776.3|161686.3|161765.9|161675.9|161777.4|161687.4|161764.8|161674.8|27
1652202970000|2022-05-10 17:16:10|161764|161674|161728.1|161638.1|161764|161674|161711.5|161621.5|40
1652202980000|2022-05-10 17:16:20|161734.6|161644.6|161746.3|161656.3|161747.4|161657.4|161732.7|161642.7|37
1652202990000|2022-05-10 17:16:30|161748.6|161658.6|161768.6|161678.6|161768.6|161678.6|161737.6|161647.6|37
1652203000000|2022-05-10 17:16:40|161768.9|161678.9|161772.3|161682.3|161773.6|161683.6|161765.8|161675.8|36
1652203010000|2022-05-10 17:16:50|161772.1|161682.1|161781|161691|161781.3|161691.3|161772.1|161682.1|32
1652203020000|2022-05-10 17:17:00|161781.5|161691.5|161838.9|161748.9|161860|161770|161781.5|161691.5|38
1652203030000|2022-05-10 17:17:10|161842.3|161752.3|161830.9|161740.9|161843.8|161753.8|161823.2|161733.2|37
1652203040000|2022-05-10 17:17:20|161828.8|161738.8|161831.8|161741.8|161836.3|161746.3|161824.9|161734.9|39
1652203050000|2022-05-10 17:17:30|161829.8|161739.8|161842.7|161752.7|161848.5|161758.5|161829.1|161739.1|36
1652203060000|2022-05-10 17:17:40|161841.1|161751.1|161849.1|161759.1|161870.8|161780.8|161840.6|161750.6|36
1652203070000|2022-05-10 17:17:50|161849.6|161759.6|161844.6|161754.6|161850.9|161760.9|161843.3|161753.3|34
1652203080000|2022-05-10 17:18:00|161839.8|161749.8|161833.2|161743.2|161841|161751|161831.4|161741.4|35
1652203090000|2022-05-10 17:18:10|161832.7|161742.7|161840.2|161750.2|161849.5|161759.5|161831|161741|33
1652203100000|2022-05-10 17:18:20|161840.5|161750.5|161843.7|161753.7|161852|161762|161839|161749|31
1652203110000|2022-05-10 17:18:30|161843|161753|161837|161747|161844.2|161754.2|161835.6|161745.6|37
1652203120000|2022-05-10 17:18:40|161837.1|161747.1|161842.2|161752.2|161846.4|161756.4|161836|161746|37
1652203130000|2022-05-10 17:18:50|161842.9|161752.9|161848|161758|161851|161761|161838.4|161748.4|30
1652203140000|2022-05-10 17:19:00|161855.2|161765.2|161751.8|161661.8|161855.2|161765.2|161746.2|161656.2|39
1652203150000|2022-05-10 17:19:10|161754.2|161664.2|161764.8|161674.8|161764.9|161674.9|161752.7|161662.7|31
1652203160000|2022-05-10 17:19:20|161765.1|161675.1|161784.5|161694.5|161801|161694.7|161761.4|161668|30
1652203170000|2022-05-10 17:19:30|161782|161692|161773.6|161683.6|161783.6|161693.6|161771.3|161681.3|35
1652203180000|2022-05-10 17:19:40|161774.2|161684.2|161772.3|161682.3|161787.1|161697.1|161766.3|161676.3|31
1652203190000|2022-05-10 17:19:50|161768.9|161678.9|161795.6|161705.6|161797.7|161707.7|161768.9|161678.9|29
1652203200000|2022-05-10 17:20:00|161784.8|161694.8|161795.2|161705.2|161796.5|161706.5|161780.7|161690.7|38
1652203210000|2022-05-10 17:20:10|161794.4|161704.4|161782.4|161692.4|161796.5|161706.5|161781.1|161691.1|37
1652203220000|2022-05-10 17:20:20|161782.2|161692.2|161763.3|161673.3|161789.7|161699.7|161761.9|161671.9|33
1652203230000|2022-05-10 17:20:30|161762.5|161672.5|161781.1|161691.1|161782.9|161692.9|161761.3|161671.3|35
1652203240000|2022-05-10 17:20:40|161784.3|161694.3|161806.7|161716.7|161820.9|161730.9|161783.2|161693.2|33
1652203250000|2022-05-10 17:20:50|161805.4|161715.4|161813|161723|161813|161723|161801.1|161711.1|27
1652203260000|2022-05-10 17:21:00|161813.3|161723.3|161804.9|161714.9|161826.3|161723.3|161802.8|161694.3|29
1652203270000|2022-05-10 17:21:10|161806.3|161716.3|161824.5|161694.5|161827|161722.3|161805.5|161694.5|21
1652203280000|2022-05-10 17:21:20|161826|161696|161805.3|161715.3|161826|161717.9|161804.4|161696|20
1652203290000|2022-05-10 17:21:30|161806|161716|161804.4|161714.4|161806.9|161716.9|161802|161712|29
1652203300000|2022-05-10 17:21:40|161804.5|161714.5|161809.1|161719.1|161809.1|161719.1|161804.3|161714.3|19
1652203310000|2022-05-10 17:21:50|161808.9|161718.9|161801.5|161711.5|161809.9|161719.9|161801.5|161711.5|19
1652203320000|2022-05-10 17:22:00|161801.1|161711.1|161807|161717|161807.7|161717.7|161801.1|161711.1|15
1652203330000|2022-05-10 17:22:10|161806.6|161716.6|161806.2|161716.2|161806.7|161716.7|161798.3|161708.3|15
1652203340000|2022-05-10 17:22:20|161806.7|161716.7|161793.9|161703.9|161806.7|161716.7|161778.6|161688.6|23
1652203350000|2022-05-10 17:22:30|161800.6|161710.6|161795.6|161705.6|161800.7|161710.7|161790.4|161700.4|17
1652203360000|2022-05-10 17:22:40|161792.7|161702.7|161799.4|161709.4|161799.9|161709.9|161792.3|161702.3|9
1652203370000|2022-05-10 17:22:50|161799.3|161709.3|161861.9|161731.9|161865.8|161735.8|161798|161708|23
1652203380000|2022-05-10 17:23:00|161860.1|161730.1|161859.4|161729.4|161864.8|161734.8|161854.1|161724.1|31
1652203390000|2022-05-10 17:23:10|161861|161731|161859|161729|161865.3|161735.3|161840.7|161710.7|30
1652203400000|2022-05-10 17:23:20|161853.7|161723.7|161863|161733|161863.3|161733.3|161852.9|161722.9|16
1652203410000|2022-05-10 17:23:30|161862.7|161732.7|161850.9|161720.9|161863.8|161733.8|161849.4|161719.4|11
1652203420000|2022-05-10 17:23:40|161852.6|161722.6|161855.5|161725.5|161855.5|161725.5|161847.1|161717.1|26
1652203430000|2022-05-10 17:23:50|161858.1|161728.1|161856.8|161726.8|161868.3|161738.3|161855.3|161725.3|32
1652203440000|2022-05-10 17:24:00|161856.7|161726.7|161846.9|161716.9|161859.8|161729.8|161828.3|161698.3|35
1652203450000|2022-05-10 17:24:10|161845.4|161715.4|161841.2|161711.2|161848.1|161718.1|161837.7|161707.7|28
1652203460000|2022-05-10 17:24:20|161841.6|161711.6|161801.7|161671.7|161841.9|161711.9|161799.1|161669.1|31
1652203470000|2022-05-10 17:24:30|161802.7|161672.7|161796.8|161666.8|161805.5|161675.5|161789.9|161659.9|34
1652203480000|2022-05-10 17:24:40|161792.2|161662.2|161798|161668|161799.4|161686.5|161776.5|161648.9|24
1652203490000|2022-05-10 17:24:50|161798.2|161668.2|161789.8|161659.8|161800.3|161670.3|161788.9|161658.9|15
1652203500000|2022-05-10 17:25:00|161791|161661|161735|161605|161791|161661|161732.1|161602.1|32
1652203510000|2022-05-10 17:25:10|161734|161604|161740.7|161610.7|161741.3|161611.3|161733.3|161603.3|22
1652203520000|2022-05-10 17:25:20|161741.2|161611.2|161734.6|161604.6|161741.2|161611.2|161734.3|161604.3|15
1652203530000|2022-05-10 17:25:30|161734.4|161604.4|161724.9|161634.9|161738.2|161635.9|161699.4|161604.3|23
1652203540000|2022-05-10 17:25:40|161724.7|161634.7|161728.2|161638.2|161730.5|161640.5|161702.8|161612.8|26
1652203550000|2022-05-10 17:25:50|161727.6|161637.6|161728.1|161638.1|161730.6|161640.6|161715.5|161625.5|22
1652203560000|2022-05-10 17:26:00|161729.3|161639.3|161733.6|161643.6|161734.3|161644.3|161727.3|161637.3|23
1652203570000|2022-05-10 17:26:10|161733.3|161643.3|161795.9|161665.9|161802.6|161672.6|161732.8|161629|33
1652203580000|2022-05-10 17:26:20|161796.2|161666.2|161830.1|161700.1|161830.1|161718|161796.2|161666.2|28
1652203590000|2022-05-10 17:26:30|161831.3|161701.3|161803.5|161673.5|161831.3|161701.3|161794.6|161664.6|24
1652203600000|2022-05-10 17:26:40|161804.7|161674.7|161808.8|161678.8|161808.8|161678.8|161804.7|161674.7|9
1652203610000|2022-05-10 17:26:50|161808|161678|161785.7|161695.7|161808.1|161696.7|161784.5|161673.2|18
1652203620000|2022-05-10 17:27:00|161785.1|161695.1|161779.6|161689.6|161785.9|161695.9|161778.8|161688.8|17
1652203630000|2022-05-10 17:27:10|161782.8|161692.8|161814.4|161684.4|161823.1|161713.9|161782.8|161684.4|26
1652203640000|2022-05-10 17:27:20|161810.2|161680.2|161781.4|161691.4|161813.2|161701|161778.4|161675.9|28
1652203650000|2022-05-10 17:27:30|161784.1|161694.1|161781.6|161691.6|161785.9|161695.9|161777.5|161687.5|18
1652203660000|2022-05-10 17:27:40|161781.4|161691.4|161749.5|161619.5|161805.6|161699|161713|161610.3|32
1652203670000|2022-05-10 17:27:50|161751.3|161621.3|161766.7|161636.7|161768|161638|161740.4|161610.4|33
1652203680000|2022-05-10 17:28:00|161766.1|161636.1|161774.1|161644.1|161780.6|161650.6|161765.8|161635.8|27
1652203690000|2022-05-10 17:28:10|161773.5|161643.5|161760.3|161630.3|161778.6|161648.6|161759.6|161629.6|27
1652203700000|2022-05-10 17:28:20|161762.1|161632.1|161762.1|161632.1|161768.5|161638.5|161760.9|161630.9|19
1652203710000|2022-05-10 17:28:30|161763|161633|161741.3|161651.3|161764.6|161651.3|161739.9|161630.5|27
1652203720000|2022-05-10 17:28:40|161742.2|161652.2|161731.7|161641.7|161744.5|161654.5|161731.5|161641.5|26
1652203730000|2022-05-10 17:28:50|161736.5|161646.5|161730.1|161640.1|161741.8|161651.8|161729|161639|25
1652203740000|2022-05-10 17:29:00|161729.8|161639.8|161614.1|161484.1|161729.8|161639.8|161599.7|161470.4|39
1652203750000|2022-05-10 17:29:10|161613.3|161483.3|161610.4|161520.4|161680.4|161567.8|161591|161461|39
1652203760000|2022-05-10 17:29:20|161607.2|161517.2|161625.4|161535.4|161654.2|161544|161606.4|161499.2|36
1652203770000|2022-05-10 17:29:30|161623.5|161533.5|161632.4|161542.4|161641.1|161551.1|161623.5|161533.5|31
1652203780000|2022-05-10 17:29:40|161632.7|161542.7|161633.2|161543.2|161634.5|161544.5|161631.6|161541.6|26
1652203790000|2022-05-10 17:29:50|161632.9|161542.9|161635.6|161545.6|161636.1|161546.1|161631.9|161541.9|24
1652203800000|2022-05-10 17:30:00|161635.7|161545.7|161625|161535|161635.7|161545.7|161600.4|161510.4|36
1652203810000|2022-05-10 17:30:10|161624.6|161534.6|161612.2|161522.2|161635.8|161538.1|161612.2|161489.8|33
1652203820000|2022-05-10 17:30:20|161612|161522|161599.4|161509.4|161612|161522|161598.6|161508.6|38
1652203830000|2022-05-10 17:30:30|161599.5|161509.5|161627.1|161497.1|161627.1|161534.9|161588.8|161478.9|33
1652203840000|2022-05-10 17:30:40|161620.1|161490.1|161615.6|161525.6|161636|161530.8|161610.7|161490|34
1652203850000|2022-05-10 17:30:50|161617.9|161527.9|161609.1|161519.1|161640.1|161533.6|161601.1|161510.1|30
1652203860000|2022-05-10 17:31:00|161611.5|161521.5|161599|161509|161611.5|161521.5|161586.8|161496.8|37
1652203870000|2022-05-10 17:31:10|161599.8|161509.8|161654.2|161524.2|161659|161558.2|161599|161509|40
1652203880000|2022-05-10 17:31:20|161648.5|161518.5|161641.2|161511.2|161648.8|161518.8|161637.4|161507.4|25
1652203890000|2022-05-10 17:31:30|161642.2|161512.2|161646.2|161516.2|161662|161532|161639.5|161509.5|34
1652203900000|2022-05-10 17:31:40|161645.3|161515.3|161598.7|161468.7|161645.8|161515.8|161597.4|161467.4|36
1652203910000|2022-05-10 17:31:50|161601.1|161471.1|161596.5|161466.5|161605.4|161475.4|161592.9|161462.9|29
1652203920000|2022-05-10 17:32:00|161596.7|161466.7|161591.7|161461.7|161602.3|161472.3|161590.7|161460.7|30
1652203930000|2022-05-10 17:32:10|161592.5|161462.5|161607.3|161477.3|161614.8|161484.8|161592.5|161462.5|26
1652203940000|2022-05-10 17:32:20|161611.6|161481.6|161617.6|161487.6|161621.5|161491.5|161609|161479|35
1652203950000|2022-05-10 17:32:30|161616.7|161486.7|161616.3|161486.3|161618.1|161488.1|161605.8|161475.8|37
1652203960000|2022-05-10 17:32:40|161614.8|161484.8|161588.9|161498.9|161616.6|161503.5|161564.8|161473.6|38
1652203970000|2022-05-10 17:32:50|161590.9|161500.9|161587.9|161497.9|161590.9|161500.9|161569.7|161479.7|39
1652203980000|2022-05-10 17:33:00|161585.6|161495.6|161595.7|161505.7|161600.3|161510.3|161579|161489|35
1652203990000|2022-05-10 17:33:10|161597|161507|161597.4|161507.4|161599.8|161509.8|161593.4|161503.4|37
1652204000000|2022-05-10 17:33:20|161603.1|161513.1|161601.2|161511.2|161606.5|161516.5|161591.9|161501.9|38
1652204010000|2022-05-10 17:33:30|161600.6|161510.6|161601.7|161511.7|161607.7|161517.7|161597.7|161507.7|36
1652204020000|2022-05-10 17:33:40|161603|161513|161604|161514|161609.2|161519.2|161598.3|161508.3|36
1652204030000|2022-05-10 17:33:50|161603.2|161513.2|161600.4|161510.4|161607|161517|161599.3|161509.3|35
1652204040000|2022-05-10 17:34:00|161598.1|161508.1|161572.6|161482.6|161598.1|161508.1|161569.4|161479.4|38
1652204050000|2022-05-10 17:34:10|161573.4|161483.4|161583.5|161493.5|161587.7|161497.7|161573.4|161483.4|37
1652204060000|2022-05-10 17:34:20|161585.4|161495.4|161592|161502|161592|161502|161583.8|161493.8|31
1652204070000|2022-05-10 17:34:30|161593|161503|161586.9|161496.9|161593.5|161503.5|161578.1|161488.1|32
1652204080000|2022-05-10 17:34:40|161585.3|161495.3|161587.7|161497.7|161588.6|161498.6|161582.4|161492.4|34
1652204090000|2022-05-10 17:34:50|161587.4|161497.4|161593.7|161503.7|161596.1|161506.1|161586.7|161496.7|28
1652204100000|2022-05-10 17:35:00|161596.2|161506.2|161583|161493|161596.2|161506.2|161575.6|161485.6|35
1652204110000|2022-05-10 17:35:10|161587.6|161497.6|161591.8|161501.8|161591.8|161501.8|161585.4|161495.4|37
1652204120000|2022-05-10 17:35:20|161592.4|161502.4|161532.8|161442.8|161592.4|161502.4|161532.8|161442.8|39
1652204130000|2022-05-10 17:35:30|161537.1|161447.1|161527.8|161437.8|161548.9|161458.9|161522.5|161432.5|37
1652204140000|2022-05-10 17:35:40|161530.3|161440.3|161523.8|161393.8|161550.6|161441.2|161523.8|161393.8|33
1652204150000|2022-05-10 17:35:50|161524.6|161394.6|161469.1|161339.1|161524.6|161394.6|161438.1|161330.2|37
1652204160000|2022-05-10 17:36:00|161469.4|161339.4|161455.8|161325.8|161469.4|161339.4|161449.2|161319.2|33
1652204170000|2022-05-10 17:36:10|161455.9|161325.9|161469.2|161339.2|161470.5|161340.5|161452.4|161322.4|30
1652204180000|2022-05-10 17:36:20|161464.4|161334.4|161458.1|161328.1|161466.8|161336.8|161455.3|161325.3|36
1652204190000|2022-05-10 17:36:30|161456.6|161326.6|161406.1|161276.1|161458.4|161328.4|161400.7|161270.7|36
1652204200000|2022-05-10 17:36:40|161405.9|161275.9|161404.1|161274.1|161406.8|161276.8|161402.1|161272.1|35
1652204210000|2022-05-10 17:36:50|161403.7|161273.7|161407.6|161277.6|161411.3|161281.3|161398.3|161268.3|31
1652204220000|2022-05-10 17:37:00|161408|161278|161398.9|161268.9|161409.5|161279.5|161398.9|161268.9|26
1652204230000|2022-05-10 17:37:10|161406.7|161276.7|161408.8|161278.8|161410.1|161280.1|161403.2|161273.2|28
1652204240000|2022-05-10 17:37:20|161407.8|161277.8|161403.8|161273.8|161410.7|161280.7|161397|161267|31
1652204250000|2022-05-10 17:37:30|161402.6|161272.6|161387.8|161257.8|161405.5|161275.5|161387.8|161257.8|36
1652204260000|2022-05-10 17:37:40|161387.4|161257.4|161393.1|161263.1|161395.3|161265.3|161387.4|161257.4|24
1652204270000|2022-05-10 17:37:50|161391.5|161261.5|161393.8|161263.8|161397.4|161267.4|161383.8|161253.8|23
1652204280000|2022-05-10 17:38:00|161393.2|161263.2|161395|161265|161395.5|161265.5|161393.1|161263.1|21
1652204290000|2022-05-10 17:38:10|161394.8|161264.8|161395.3|161265.3|161395.6|161265.6|161390|161260|29
1652204300000|2022-05-10 17:38:20|161395.1|161265.1|161417.4|161287.4|161428.5|161298.5|161374.5|161265.1|36
1652204310000|2022-05-10 17:38:30|161418.1|161288.1|161399.7|161269.7|161422.9|161292.9|161399.7|161269.7|27
1652204320000|2022-05-10 17:38:40|161400.2|161270.2|161422.1|161292.1|161423.5|161293.5|161400.2|161270.2|32
1652204330000|2022-05-10 17:38:50|161421.8|161291.8|161419|161289|161422.7|161292.7|161417|161287|32
1652204340000|2022-05-10 17:39:00|161419.5|161289.5|161414.1|161284.1|161420.2|161290.2|161414.1|161284.1|27
1652204350000|2022-05-10 17:39:10|161413.6|161283.6|161411.7|161281.7|161417.9|161287.9|161410.7|161280.7|29
1652204360000|2022-05-10 17:39:20|161408.2|161278.2|161410.5|161280.5|161413.6|161283.6|161404|161274|20
1652204370000|2022-05-10 17:39:30|161410.9|161280.9|161400.2|161310.2|161421.1|161312.6|161396|161278.9|23
1652204380000|2022-05-10 17:39:40|161400.9|161310.9|161401.6|161311.6|161402.5|161312.5|161398.5|161308.5|22
1652204390000|2022-05-10 17:39:50|161401.3|161311.3|161398.7|161268.7|161417.4|161312.1|161392|161264.2|24
1652204400000|2022-05-10 17:40:00|161399.4|161269.4|161395.8|161265.8|161402.3|161272.3|161393.1|161263.1|32
1652204410000|2022-05-10 17:40:10|161397.1|161267.1|161387.5|161257.5|161398.4|161296.8|161371|161255.2|38
1652204420000|2022-05-10 17:40:20|161388.3|161258.3|161342.8|161212.8|161388.3|161258.3|161342.2|161212.2|40
1652204430000|2022-05-10 17:40:30|161341.4|161211.4|161385|161255|161385.5|161283.3|161341.4|161211.4|35
1652204440000|2022-05-10 17:40:40|161386.5|161256.5|161389|161259|161389|161259|161383.7|161253.7|27
1652204450000|2022-05-10 17:40:50|161388.5|161258.5|161396.9|161266.9|161400.4|161270.4|161385.6|161255.6|24
1652204460000|2022-05-10 17:41:00|161396.7|161266.7|161400|161270|161406.5|161316.5|161396.7|161266.7|27
1652204470000|2022-05-10 17:41:10|161401.2|161271.2|161403|161273|161404.1|161274.1|161399.5|161269.5|26
1652204480000|2022-05-10 17:41:20|161403.2|161273.2|161404.8|161274.8|161407.5|161277.5|161400.9|161270.9|33
1652204490000|2022-05-10 17:41:30|161404.6|161274.6|161384.5|161254.5|161405.9|161275.9|161383|161253|35
1652204500000|2022-05-10 17:41:40|161384.9|161254.9|161383|161253|161385.9|161255.9|161381.3|161251.3|30
1652204510000|2022-05-10 17:41:50|161383.7|161253.7|161338.2|161208.2|161383.7|161253.7|161336.5|161206.5|37
1652204520000|2022-05-10 17:42:00|161338|161208|161356|161266|161359.6|161269.6|161288.4|161192.1|38
1652204530000|2022-05-10 17:42:10|161357.3|161267.3|161342.6|161212.6|161357.3|161267.3|161340.4|161210.4|33
1652204540000|2022-05-10 17:42:20|161341.5|161211.5|161359.9|161229.9|161362.2|161232.2|161341.3|161211.3|28
1652204550000|2022-05-10 17:42:30|161359.2|161229.2|161347.1|161217.1|161359.2|161229.2|161346.3|161216.3|37
1652204560000|2022-05-10 17:42:40|161348.2|161218.2|161349.3|161219.3|161350.4|161220.4|161346.8|161216.8|25
1652204570000|2022-05-10 17:42:50|161347.1|161217.1|161342|161212|161347.4|161217.4|161326.4|161196.4|36
1652204580000|2022-05-10 17:43:00|161342.6|161212.6|161313.5|161223.5|161343.2|161224.2|161313.5|161201.7|34
1652204590000|2022-05-10 17:43:10|161316.8|161226.8|161330.4|161240.4|161331.9|161241.9|161315|161225|37
1652204600000|2022-05-10 17:43:20|161330.6|161240.6|161313.1|161223.1|161330.6|161240.6|161310.3|161220.3|29
1652204610000|2022-05-10 17:43:30|161308.9|161218.9|161312|161222|161312|161222|161304.6|161214.6|32
1652204620000|2022-05-10 17:43:40|161320.6|161230.6|161327.6|161237.6|161328.8|161238.8|161320.6|161230.6|30
1652204630000|2022-05-10 17:43:50|161327.4|161237.4|161322.7|161232.7|161327.5|161237.5|161322.4|161232.4|23
1652204640000|2022-05-10 17:44:00|161321.8|161231.8|161325|161235|161325.1|161235.1|161321.8|161231.8|31
1652204650000|2022-05-10 17:44:10|161323.4|161233.4|161329|161239|161329|161239|161317.5|161227.5|29
1652204660000|2022-05-10 17:44:20|161329.9|161239.9|161334.8|161244.8|161341.2|161251.2|161329|161239|30
1652204670000|2022-05-10 17:44:30|161335.5|161245.5|161340.3|161250.3|161342.8|161252.8|161334.2|161244.2|36
1652204680000|2022-05-10 17:44:40|161339.3|161249.3|161339.8|161249.8|161341.1|161251.1|161338.3|161248.3|36
1652204690000|2022-05-10 17:44:50|161340.8|161250.8|161328.5|161238.5|161343.2|161253.2|161327|161237|30
1652204700000|2022-05-10 17:45:00|161327.4|161237.4|161301.4|161211.4|161328.4|161238.4|161301.4|161211.4|38
1652204710000|2022-05-10 17:45:10|161302.5|161212.5|161332.4|161202.4|161339.9|161216.6|161302.5|161193|38
1652204720000|2022-05-10 17:45:20|161332.6|161202.6|161335.7|161245.7|161344.4|161246.4|161332.6|161202.6|32
1652204730000|2022-05-10 17:45:30|161334.9|161244.9|161323.8|161233.8|161335|161245|161322.4|161232.4|28
1652204740000|2022-05-10 17:45:40|161323.5|161233.5|161310.9|161220.9|161324.1|161234.1|161309.8|161219.8|35
1652204750000|2022-05-10 17:45:50|161311|161221|161309.7|161219.7|161318|161228|161309.7|161219.7|33
1652204760000|2022-05-10 17:46:00|161304.8|161214.8|161344.5|161214.5|161346.2|161218.4|161301.1|161199.2|38
1652204770000|2022-05-10 17:46:10|161346.6|161216.6|161352|161222|161353|161223|161341.7|161211.7|34
1652204780000|2022-05-10 17:46:20|161355.5|161225.5|161362.8|161232.8|161363.3|161233.3|161355.5|161225.5|35
1652204790000|2022-05-10 17:46:30|161363|161233|161363.3|161233.3|161364.4|161234.4|161360.1|161230.1|21
1652204800000|2022-05-10 17:46:40|161363.7|161233.7|161360.9|161230.9|161363.7|161233.7|161360.1|161230.1|23
1652204810000|2022-05-10 17:46:50|161360.5|161230.5|161319.8|161229.8|161360.5|161236.7|161315.5|161213|35
1652204820000|2022-05-10 17:47:00|161319.6|161229.6|161311.3|161221.3|161328|161238|161309.5|161219.5|39
1652204830000|2022-05-10 17:47:10|161310.7|161220.7|161309.3|161219.3|161311.7|161221.7|161307.8|161217.8|30
1652204840000|2022-05-10 17:47:20|161309.4|161219.4|161311.9|161221.9|161312.1|161222.1|161309.4|161219.4|28
1652204850000|2022-05-10 17:47:30|161311.3|161221.3|161311.7|161221.7|161328.2|161222|161300|161198.2|31
1652204860000|2022-05-10 17:47:40|161311.9|161221.9|161319.6|161229.6|161320.8|161230.8|161311|161221|32
1652204870000|2022-05-10 17:47:50|161319.9|161229.9|161297.9|161207.9|161319.9|161229.9|161289.7|161199.7|35
1652204880000|2022-05-10 17:48:00|161297.7|161207.7|161292.6|161202.6|161297.7|161207.7|161292.1|161202.1|36
1652204890000|2022-05-10 17:48:10|161292.8|161202.8|161294.2|161204.2|161295.7|161205.7|161291.6|161201.6|33
1652204900000|2022-05-10 17:48:20|161292.6|161202.6|161296.6|161206.6|161296.6|161206.6|161291|161201|28
1652204910000|2022-05-10 17:48:30|161297.1|161207.1|161300|161210|161303.2|161213.2|161297|161207|29
1652204920000|2022-05-10 17:48:40|161299.5|161209.5|161283.2|161193.2|161300|161210|161282.8|161192.8|36
1652204930000|2022-05-10 17:48:50|161282.7|161192.7|161285.3|161195.3|161289.3|161199.3|161282.6|161192.6|40
1652204940000|2022-05-10 17:49:00|161285.2|161195.2|161285.3|161195.3|161287|161197|161278.6|161188.6|33
1652204950000|2022-05-10 17:49:10|161286.7|161196.7|161295.7|161205.7|161297.9|161207.9|161285.6|161195.6|30
1652204960000|2022-05-10 17:49:20|161296.4|161206.4|161297.1|161207.1|161300.6|161210.6|161294.8|161204.8|36
1652204970000|2022-05-10 17:49:30|161297|161207|161287.6|161197.6|161297.7|161207.7|161285.8|161195.8|28
1652204980000|2022-05-10 17:49:40|161288.9|161198.9|161285.6|161195.6|161289.2|161199.2|161284.7|161194.7|26
1652204990000|2022-05-10 17:49:50|161285.7|161195.7|161284.5|161194.5|161291.4|161201.4|161283.3|161193.3|37
1652205000000|2022-05-10 17:50:00|161284.6|161194.6|161291.1|161201.1|161292.4|161202.4|161283.4|161193.4|34
1652205010000|2022-05-10 17:50:10|161291|161201|161289.3|161199.3|161291|161201|161285.2|161195.2|33
1652205020000|2022-05-10 17:50:20|161289.5|161199.5|161285|161195|161289.5|161199.5|161285|161195|27
1652205030000|2022-05-10 17:50:30|161286.8|161196.8|161289.4|161199.4|161293.7|161203.7|161284.4|161194.4|33
1652205040000|2022-05-10 17:50:40|161288.2|161198.2|161279.1|161189.1|161289.9|161199.9|161277.4|161187.4|36
1652205050000|2022-05-10 17:50:50|161279.6|161189.6|161285.9|161195.9|161286.1|161196.1|161279.1|161189.1|31
1652205060000|2022-05-10 17:51:00|161285.5|161195.5|161273.6|161183.6|161285.5|161195.5|161273.3|161183.3|33
1652205070000|2022-05-10 17:51:10|161276.7|161186.7|161289.7|161199.7|161293.4|161203.4|161275.2|161185.2|38
1652205080000|2022-05-10 17:51:20|161288.2|161198.2|161293.1|161203.1|161293.1|161203.1|161287.5|161197.5|31
1652205090000|2022-05-10 17:51:30|161292.6|161202.6|161298.6|161208.6|161299|161209|161291|161201|31
1652205100000|2022-05-10 17:51:40|161298.4|161208.4|161299|161209|161300.7|161210.7|161297.2|161207.2|34
1652205110000|2022-05-10 17:51:50|161298.7|161208.7|161290.4|161200.4|161298.7|161208.7|161290.4|161200.4|29
1652205120000|2022-05-10 17:52:00|161290.7|161200.7|161290.2|161200.2|161293|161203|161290.1|161200.1|29
1652205130000|2022-05-10 17:52:10|161289.9|161199.9|161295.3|161205.3|161299.6|161209.6|161289.6|161199.6|29
1652205140000|2022-05-10 17:52:20|161295.6|161205.6|161298.3|161208.3|161298.3|161208.3|161290|161200|30
1652205150000|2022-05-10 17:52:30|161297.3|161207.3|161296|161206|161298.3|161208.3|161295.2|161205.2|33
1652205160000|2022-05-10 17:52:40|161295.7|161205.7|161294.4|161204.4|161296.7|161206.7|161293.5|161203.5|31
1652205170000|2022-05-10 17:52:50|161293.7|161203.7|161287.4|161197.4|161293.8|161203.8|161284.6|161194.6|37
1652205180000|2022-05-10 17:53:00|161286.5|161196.5|161289.8|161199.8|161292.8|161202.8|161286.5|161196.5|34
1652205190000|2022-05-10 17:53:10|161291.6|161201.6|161284.6|161194.6|161291.6|161201.6|161283.7|161193.7|34
1652205200000|2022-05-10 17:53:20|161283.4|161193.4|161290.4|161200.4|161291.9|161201.9|161280.8|161190.8|35
1652205210000|2022-05-10 17:53:30|161291.8|161201.8|161286|161196|161292.9|161202.9|161286|161196|34
1652205220000|2022-05-10 17:53:40|161285.7|161195.7|161287.2|161197.2|161289.6|161199.6|161281.3|161191.3|38
1652205230000|2022-05-10 17:53:50|161288.2|161198.2|161288.5|161198.5|161289.9|161199.9|161284.5|161194.5|29
1652205240000|2022-05-10 17:54:00|161289.5|161199.5|161278.1|161188.1|161289.5|161199.5|161274.7|161184.7|37
1652205250000|2022-05-10 17:54:10|161276.5|161186.5|161277|161187|161282.4|161192.4|161276.5|161186.5|31
1652205260000|2022-05-10 17:54:20|161276.4|161186.4|161276.7|161186.7|161290.3|161200.3|161266.6|161176.6|29
1652205270000|2022-05-10 17:54:30|161276.9|161186.9|161272.8|161182.8|161277.2|161187.2|161267.1|161177.1|25
1652205280000|2022-05-10 17:54:40|161275.7|161185.7|161277.4|161187.4|161279.9|161189.9|161275.1|161185.1|29
1652205290000|2022-05-10 17:54:50|161276.2|161186.2|161274|161184|161278.5|161188.5|161269.8|161179.8|31
1652205300000|2022-05-10 17:55:00|161273.8|161183.8|161272.9|161182.9|161275.1|161185.1|161271.2|161181.2|27
1652205310000|2022-05-10 17:55:10|161272.7|161182.7|161280|161190|161285.8|161195.8|161272.2|161182.2|34
1652205320000|2022-05-10 17:55:20|161277.8|161187.8|161279.7|161189.7|161282.5|161192.5|161276.7|161186.7|34
1652205330000|2022-05-10 17:55:30|161279.2|161189.2|161277.9|161187.9|161280.8|161190.8|161274.2|161184.2|31
1652205340000|2022-05-10 17:55:40|161278.3|161188.3|161275.2|161185.2|161279.8|161189.8|161273.1|161183.1|29
1652205350000|2022-05-10 17:55:50|161275.9|161185.9|161271.3|161181.3|161281.5|161191.5|161269.4|161179.4|32
1652205360000|2022-05-10 17:56:00|161272.2|161182.2|161281.4|161191.4|161283.1|161193.1|161272|161182|34
1652205370000|2022-05-10 17:56:10|161282|161192|161273.1|161183.1|161282|161192|161268.2|161178.2|32
1652205380000|2022-05-10 17:56:20|161271.3|161181.3|161279.5|161189.5|161281.5|161191.5|161271.3|161181.3|33
1652205390000|2022-05-10 17:56:30|161279.4|161189.4|161267.7|161177.7|161279.4|161189.4|161267.3|161177.3|32
1652205400000|2022-05-10 17:56:40|161267.4|161177.4|161268.1|161178.1|161275.1|161185.1|161260.8|161170.8|33
1652205410000|2022-05-10 17:56:50|161270.4|161180.4|161273.2|161183.2|161274.1|161184.1|161264.9|161174.9|35
1652205420000|2022-05-10 17:57:00|161273.9|161183.9|161269.6|161179.6|161278.7|161188.7|161267|161177|36
1652205430000|2022-05-10 17:57:10|161275.8|161185.8|161271|161181|161278.2|161188.2|161271|161181|35
1652205440000|2022-05-10 17:57:20|161271.3|161181.3|161261.4|161171.4|161274.1|161184.1|161260.8|161170.8|38
1652205450000|2022-05-10 17:57:30|161261.3|161171.3|161275|161185|161278.2|161188.2|161261.3|161171.3|34
1652205460000|2022-05-10 17:57:40|161270.3|161180.3|161156.9|161026.9|161278.1|161188.1|161143.9|161026.9|35
1652205470000|2022-05-10 17:57:50|161158.5|161028.5|161146.2|161016.2|161160.5|161030.5|161138.4|161008.4|38
1652205480000|2022-05-10 17:58:00|161146|161016|161140.4|161010.4|161146.5|161016.5|161136.6|161006.6|33
1652205490000|2022-05-10 17:58:10|161138.6|161008.6|161126.2|160996.2|161143.8|161013.8|161124.6|160994.6|26
1652205500000|2022-05-10 17:58:20|161126.9|160996.9|161121.1|160991.1|161127.1|160997.1|161103.6|160973.6|37
1652205510000|2022-05-10 17:58:30|161122.9|160992.9|161120.1|160990.1|161123.5|160993.5|161116.7|160986.7|27
1652205520000|2022-05-10 17:58:40|161117.8|160987.8|161128.3|160998.3|161129.7|160999.7|161117.8|160987.8|35
1652205530000|2022-05-10 17:58:50|161127.9|160997.9|161116.1|160986.1|161130.5|161000.5|161115.8|160985.8|33
1652205540000|2022-05-10 17:59:00|161116.2|160986.2|161112.8|160982.8|161118.6|160988.6|161112.8|160982.8|26
1652205550000|2022-05-10 17:59:10|161114.3|160984.3|161090.5|161000.5|161119|161001.1|161084.8|160983.3|28
1652205560000|2022-05-10 17:59:20|161091.6|161001.6|161080|160950|161100.9|161001.6|161075.1|160945.1|35
1652205570000|2022-05-10 17:59:30|161081.4|160951.4|161061.7|160931.7|161087.5|160969.2|161049.2|160928.5|35
1652205580000|2022-05-10 17:59:40|161063.7|160933.7|161063.3|160933.3|161066.5|160936.5|161059.4|160929.4|37
1652205590000|2022-05-10 17:59:50|161062.2|160932.2|161058.5|160928.5|161062.2|160932.2|161054.1|160924.1|29
1652205600000|2022-05-10 18:00:00|161055.7|160925.7|161028.1|160898.1|161055.7|160925.7|161008.5|160891.7|39
1652205610000|2022-05-10 18:00:10|161026.4|160896.4|161024.9|160894.9|161027.5|160897.5|161017.5|160887.5|31
1652205620000|2022-05-10 18:00:20|161024.8|160894.8|161075.5|160945.5|161083.9|160953.9|161024.7|160894.7|33
1652205630000|2022-05-10 18:00:30|161076.2|160946.2|161062|160932|161076.2|160946.2|161057.8|160927.8|26
1652205640000|2022-05-10 18:00:40|161061.9|160931.9|161065.5|160935.5|161092.9|160962.9|161061.6|160931.6|31
1652205650000|2022-05-10 18:00:50|161066.6|160936.6|161055.8|160925.8|161067|160937|161049|160919|33
1652205660000|2022-05-10 18:01:00|161054.3|160924.3|161081.4|160951.4|161091.9|160961.9|161054.3|160924.3|36
1652205670000|2022-05-10 18:01:10|161082.1|160952.1|161079|160949|161085.8|160955.8|161078.6|160948.6|29
1652205680000|2022-05-10 18:01:20|161078.9|160948.9|161084.4|160954.4|161086.1|160956.1|161078.9|160948.9|29
1652205690000|2022-05-10 18:01:30|161086.8|160956.8|161114.4|161024.4|161126.1|161024.4|161055|160954.6|36
1652205700000|2022-05-10 18:01:40|161113.9|161023.9|161118.4|161028.4|161118.8|161028.8|161105|161015|33
1652205710000|2022-05-10 18:01:50|161115.9|161025.9|161114.2|161024.2|161147.9|161027.4|161110.3|161002.2|35
1652205720000|2022-05-10 18:02:00|161112.8|161022.8|161110.4|161020.4|161116.5|161026.5|161108|161018|34
1652205730000|2022-05-10 18:02:10|161109.9|161019.9|161113.1|161023.1|161113.7|161023.7|161109.4|161019.4|20
1652205740000|2022-05-10 18:02:20|161105.5|161015.5|161109.5|161019.5|161124.9|161034.9|161103.6|161013.6|32
1652205750000|2022-05-10 18:02:30|161109.1|161019.1|161103.6|161013.6|161109.1|161019.1|161099.5|161009.5|33
1652205760000|2022-05-10 18:02:40|161101.3|161011.3|161090.5|161000.5|161104.2|161014.2|161090.5|161000.5|34
1652205770000|2022-05-10 18:02:50|161085.4|160995.4|161089.2|160999.2|161090.6|161000.6|161081.6|160991.6|38
1652205780000|2022-05-10 18:03:00|161089.5|160999.5|161085.7|160995.7|161089.5|160999.5|161085.5|160995.5|30
1652205790000|2022-05-10 18:03:10|161084.8|160994.8|161090.1|161000.1|161092.7|161002.7|161084.8|160994.8|25
1652205800000|2022-05-10 18:03:20|161090.9|161000.9|161086.5|160996.5|161090.9|161000.9|161085.4|160995.4|26
1652205810000|2022-05-10 18:03:30|161086.4|160996.4|161087.6|160997.6|161089|160999|161086.4|160996.4|25
1652205820000|2022-05-10 18:03:40|161087.4|160997.4|161083|160993|161087.8|160997.8|161082.7|160992.7|24
1652205830000|2022-05-10 18:03:50|161082|160992|161082.6|160992.6|161083.8|160993.8|161079.4|160989.4|31
1652205840000|2022-05-10 18:04:00|161083.1|160993.1|161081.4|160991.4|161083.8|160993.8|161080.1|160990.1|33
1652205850000|2022-05-10 18:04:10|161081.3|160991.3|161076|160986|161081.3|160991.3|161075.7|160985.7|28
1652205860000|2022-05-10 18:04:20|161075.8|160985.8|161078.9|160988.9|161079.7|160989.7|161075.8|160985.8|27
1652205870000|2022-05-10 18:04:30|161079.5|160989.5|161080.5|160990.5|161086.2|160996.2|161079|160989|28
1652205880000|2022-05-10 18:04:40|161080.7|160990.7|161077.2|160987.2|161082.3|160992.3|161076.1|160986.1|28
1652205890000|2022-05-10 18:04:50|161077.4|160987.4|161078.9|160988.9|161083.7|160993.7|161077.4|160987.4|32
1652205900000|2022-05-10 18:05:00|161079.2|160989.2|161079.7|160989.7|161082.7|160992.7|161077.3|160987.3|28
1652205910000|2022-05-10 18:05:10|161079.3|160989.3|161086.2|160996.2|161088.9|160998.9|161079.3|160989.3|32
1652205920000|2022-05-10 18:05:20|161086.3|160996.3|161086.1|160996.1|161086.7|160996.7|161085.3|160995.3|23
1652205930000|2022-05-10 18:05:30|161086|160996|161089.7|160999.7|161089.8|160999.8|161085.7|160995.7|18
1652205940000|2022-05-10 18:05:40|161090.2|161000.2|161136|161046|161148|161058|161089.8|160999.8|33
1652205950000|2022-05-10 18:05:50|161136.9|161046.9|161139.3|161049.3|161139.7|161049.7|161133.1|161043.1|26
1652205960000|2022-05-10 18:06:00|161138.8|161048.8|161125.8|161035.8|161138.8|161048.8|161122.7|161032.7|21
1652205970000|2022-05-10 18:06:10|161125.4|161035.4|161136.1|161046.1|161142.5|161052.5|161124.3|161034.3|33
1652205980000|2022-05-10 18:06:20|161137.2|161047.2|161129.2|161039.2|161140.4|161050.4|161126.7|161036.7|35
1652205990000|2022-05-10 18:06:30|161129.7|161039.7|161138.4|161048.4|161140.7|161050.7|161129.7|161039.7|31
1652206000000|2022-05-10 18:06:40|161137.5|161047.5|161134.2|161044.2|161142.4|161052.4|161133.4|161043.4|31
1652206010000|2022-05-10 18:06:50|161134.3|161044.3|161130.2|161040.2|161137.9|161047.9|161125|161035|28
1652206020000|2022-05-10 18:07:00|161124.1|161034.1|161133.6|161043.6|161149.4|161044.5|161124|161014.3|30
1652206030000|2022-05-10 18:07:10|161134.4|161044.4|161125.3|161035.3|161135.1|161045.1|161124.3|161034.3|34
1652206040000|2022-05-10 18:07:20|161125.1|161035.1|161135|161045|161136.9|161046.9|161120.5|161030.5|37
1652206050000|2022-05-10 18:07:30|161135.5|161045.5|161130.5|161040.5|161136.2|161046.2|161128.3|161038.3|30
1652206060000|2022-05-10 18:07:40|161130.7|161040.7|161108.7|161018.7|161131|161041|161098.6|161008.6|35
1652206070000|2022-05-10 18:07:50|161108.5|161018.5|161107.9|161017.9|161108.9|161018.9|161106.3|161016.3|30
1652206080000|2022-05-10 18:08:00|161108.7|161018.7|161109.8|161019.8|161110.9|161020.9|161108.7|161018.7|24
1652206090000|2022-05-10 18:08:10|161109.3|161019.3|161109.1|161019.1|161110.2|161020.2|161102.4|161012.4|30
1652206100000|2022-05-10 18:08:20|161109|161019|161089.8|160999.8|161110.6|161020.6|161089.8|160999.8|31
1652206110000|2022-05-10 18:08:30|161090|161000|161085.6|160995.6|161091|161001|161084.9|160994.9|27
1652206120000|2022-05-10 18:08:40|161085.7|160995.7|161086.7|160996.7|161088.2|160998.2|161084.5|160994.5|32
1652206130000|2022-05-10 18:08:50|161087.1|160997.1|161090.4|161000.4|161094.4|161004.4|161085.7|160995.7|31
1652206140000|2022-05-10 18:09:00|161088.3|160998.3|161093.8|161003.8|161094.3|161004.3|161088.3|160998.3|32
1652206150000|2022-05-10 18:09:10|161093.9|161003.9|161086.5|160996.5|161093.9|161003.9|161085.2|160995.2|28
1652206160000|2022-05-10 18:09:20|161086.4|160996.4|161083.8|160993.8|161086.9|160996.9|161082.8|160992.8|29
1652206170000|2022-05-10 18:09:30|161083.5|160993.5|161089.5|160999.5|161089.7|160999.7|161083.5|160993.5|24
1652206180000|2022-05-10 18:09:40|161089.6|160999.6|161091.4|161001.4|161092.6|161002.6|161089.4|160999.4|15
1652206190000|2022-05-10 18:09:50|161095.6|161005.6|161109.9|161019.9|161110.6|161020.6|161092.9|161002.9|31
1652206200000|2022-05-10 18:10:00|161110|161020|161097.8|161007.8|161110.8|161020.8|161096.4|161006.4|32
1652206210000|2022-05-10 18:10:10|161103.5|161013.5|161116.5|161026.5|161130.9|161040.9|161103.5|161013.5|33
1652206220000|2022-05-10 18:10:20|161116|161026|161108|161018|161127.2|161037.2|161105.7|161015.7|37
1652206230000|2022-05-10 18:10:30|161106.7|161016.7|161107.3|161017.3|161109.3|161019.3|161105.4|161015.4|35
1652206240000|2022-05-10 18:10:40|161107.1|161017.1|161120.9|161030.9|161121.5|161031.5|161101.6|161011.6|36
1652206250000|2022-05-10 18:10:50|161114.6|161024.6|161119.4|161029.4|161130.1|161040.1|161114.6|161024.6|35
1652206260000|2022-05-10 18:11:00|161119.7|161029.7|161122.8|161032.8|161133.3|161043.3|161119.7|161029.7|28
1652206270000|2022-05-10 18:11:10|161123.1|161033.1|161119.9|161029.9|161124.2|161034.2|161117.5|161027.5|29
1652206280000|2022-05-10 18:11:20|161120.6|161030.6|161104.1|161014.1|161120.6|161030.6|161098.2|161008.2|30
1652206290000|2022-05-10 18:11:30|161105.3|161015.3|161106.2|161016.2|161108.3|161018.3|161104.8|161014.8|23
1652206300000|2022-05-10 18:11:40|161106.5|161016.5|161109.1|161019.1|161110|161020|161096.9|161006.9|35
1652206310000|2022-05-10 18:11:50|161106.6|161016.6|161109|161019|161129.9|161039.9|161096.9|161006.9|36
1652206320000|2022-05-10 18:12:00|161099.7|161009.7|161116.9|161026.9|161126.5|161036.5|161099.4|161009.4|28
1652206330000|2022-05-10 18:12:10|161116.6|161026.6|161089.2|160999.2|161116.6|161026.6|161088.6|160998.6|30
1652206340000|2022-05-10 18:12:20|161089.5|160999.5|161089.2|160999.2|161089.8|160999.8|161088.2|160998.2|21
1652206350000|2022-05-10 18:12:30|161089.4|160999.4|161082.7|160992.7|161097.4|161007.4|161082.7|160992.7|35
1652206360000|2022-05-10 18:12:40|161082.8|160992.8|161084.4|160994.4|161084.5|160994.5|161082.8|160992.8|29
1652206370000|2022-05-10 18:12:50|161086|160996|161088.6|160998.6|161088.8|160998.8|161086|160996|22
1652206380000|2022-05-10 18:13:00|161088|160998|161091.8|161001.8|161092.9|161002.9|161086.2|160996.2|26
1652206390000|2022-05-10 18:13:10|161092.9|161002.9|161091.4|161001.4|161093.3|161003.3|161088.9|160998.9|31
1652206400000|2022-05-10 18:13:20|161091.2|161001.2|161090.4|161000.4|161095.1|161005.1|161088|160998|29
1652206410000|2022-05-10 18:13:30|161087.2|160997.2|161092.8|161002.8|161097.5|161007.5|161087.2|160997.2|28
1652206420000|2022-05-10 18:13:40|161092.4|161002.4|161083|160993|161092.4|161002.4|161083|160993|33
1652206430000|2022-05-10 18:13:50|161082.7|160992.7|161080.9|160990.9|161086.2|160996.2|161075.8|160985.8|29
1652206440000|2022-05-10 18:14:00|161080.2|160990.2|161084|160994|161087.6|160997.6|161079|160989|30
1652206450000|2022-05-10 18:14:10|161084.3|160994.3|161081.8|160991.8|161084.3|160994.3|161080.1|160990.1|23
1652206460000|2022-05-10 18:14:20|161083.1|160993.1|161081.7|160991.7|161085.9|160995.9|161081.7|160991.7|30
1652206470000|2022-05-10 18:14:30|161081.1|160991.1|161082.4|160992.4|161083.8|160993.8|161081.1|160991.1|22
1652206480000|2022-05-10 18:14:40|161079.3|160989.3|161076.4|160986.4|161079.3|160989.3|161075.5|160985.5|29
1652206490000|2022-05-10 18:14:50|161076.6|160986.6|161082.5|160992.5|161085|160995|161075.8|160985.8|28
1652206500000|2022-05-10 18:15:00|161085.8|160995.8|161086|160996|161089.6|160999.6|161084.6|160994.6|33
1652206510000|2022-05-10 18:15:10|161085.3|160995.3|161086|160996|161087.3|160997.3|161084.5|160994.5|23
1652206520000|2022-05-10 18:15:20|161085.9|160995.9|161087.2|160997.2|161098.7|161008.7|161085.3|160995.3|32
1652206530000|2022-05-10 18:15:30|161090.7|161000.7|161133.4|161043.4|161134.8|161044.8|161089.9|160999.9|39
1652206540000|2022-05-10 18:15:40|161132|161042|161135.2|161045.2|161143.2|161053.2|161131.9|161041.9|37
1652206550000|2022-05-10 18:15:50|161135.1|161045.1|161128.1|161038.1|161135.4|161045.4|161127.8|161037.8|32
1652206560000|2022-05-10 18:16:00|161128.2|161038.2|161147.9|161057.9|161192.2|161102.2|161128.1|161038.1|38
1652206570000|2022-05-10 18:16:10|161147.4|161057.4|161150.1|161060.1|161154.5|161064.5|161147.4|161057.4|37
1652206580000|2022-05-10 18:16:20|161151.5|161061.5|161170.3|161080.3|161170.3|161080.3|161149.2|161059.2|35
1652206590000|2022-05-10 18:16:30|161170.4|161080.4|161152.1|161062.1|161172.7|161082.7|161149|161059|39
1652206600000|2022-05-10 18:16:40|161151.4|161061.4|161158.6|161068.6|161158.9|161068.9|161150.8|161060.8|35
1652206610000|2022-05-10 18:16:50|161159.2|161069.2|161157.9|161067.9|161163|161073|161154.5|161064.5|31
1652206620000|2022-05-10 18:17:00|161159.2|161069.2|161163.1|161073.1|161168.5|161078.5|161159.2|161069.2|34
1652206630000|2022-05-10 18:17:10|161162.6|161072.6|161161.9|161071.9|161163.5|161073.5|161161.3|161071.3|29
1652206640000|2022-05-10 18:17:20|161162|161072|161158.8|161068.8|161162|161072|161154.4|161064.4|34
1652206650000|2022-05-10 18:17:30|161159.2|161069.2|161151.5|161061.5|161160|161070|161143.2|161053.2|38
1652206660000|2022-05-10 18:17:40|161152.1|161062.1|161162.1|161072.1|161166.7|161076.7|161152.1|161062.1|36
1652206670000|2022-05-10 18:17:50|161162.7|161072.7|161155.9|161065.9|161163.2|161073.2|161155.2|161065.2|36
1652206680000|2022-05-10 18:18:00|161155.7|161065.7|161160.7|161070.7|161161.5|161071.5|161149.2|161059.2|34
1652206690000|2022-05-10 18:18:10|161160.5|161070.5|161155|161065|161160.5|161070.5|161152.6|161062.6|34
1652206700000|2022-05-10 18:18:20|161155.1|161065.1|161154.5|161064.5|161155.3|161065.3|161148.5|161058.5|35
1652206710000|2022-05-10 18:18:30|161154.2|161064.2|161145.5|161055.5|161156.6|161066.6|161142.1|161052.1|24
1652206720000|2022-05-10 18:18:40|161145.2|161055.2|161133|161043|161145.2|161055.2|161122.3|161032.3|32
1652206730000|2022-05-10 18:18:50|161131.3|161041.3|161135.5|161045.5|161135.5|161045.5|161128|161038|29
1652206740000|2022-05-10 18:19:00|161132.5|161042.5|161150.4|161060.4|161155.9|161065.9|161089.7|160999.7|40
1652206750000|2022-05-10 18:19:10|161148.5|161058.5|161149.8|161059.8|161152.7|161062.7|161145.3|161055.3|36
1652206760000|2022-05-10 18:19:20|161149.9|161059.9|161157.2|161067.2|161160|161070|161149.9|161059.9|40
1652206770000|2022-05-10 18:19:30|161156.4|161066.4|161157.9|161067.9|161164.5|161074.5|161156.1|161066.1|36
1652206780000|2022-05-10 18:19:40|161157.8|161067.8|161158.5|161068.5|161159.8|161069.8|161154.8|161064.8|36
1652206790000|2022-05-10 18:19:50|161158.8|161068.8|161151.9|161061.9|161158.8|161068.8|161149.1|161059.1|33
1652206800000|2022-05-10 18:20:00|161151.8|161061.8|161158.2|161068.2|161159.3|161069.3|161145.4|161055.4|38
1652206810000|2022-05-10 18:20:10|161157|161067|161120.7|161030.7|161157.3|161067.3|161118.8|161012.7|40
1652206820000|2022-05-10 18:20:20|161120.6|161030.6|161087.1|160997.1|161122.2|161032.2|161087.1|160997.1|34
1652206830000|2022-05-10 18:20:30|161083|160993|161148|161018|161154.1|161036.6|161082.8|160992.8|39
1652206840000|2022-05-10 18:20:40|161146.8|161016.8|161163.1|161033.1|161171.8|161041.8|161146.2|161016.2|36
1652206850000|2022-05-10 18:20:50|161163|161033|161163.7|161033.7|161172.6|161042.6|161155.6|161025.6|37
1652206860000|2022-05-10 18:21:00|161163.1|161033.1|161155.3|161025.3|161163.1|161033.1|161154.2|161024.2|31
1652206870000|2022-05-10 18:21:10|161154.7|161024.7|161142.1|161052.1|161158.4|161057.5|161141|161023.8|20
1652206880000|2022-05-10 18:21:20|161140.7|161050.7|161134.4|161044.4|161140.7|161050.7|161133|161043|25
1652206890000|2022-05-10 18:21:30|161134.5|161044.5|161122|161032|161142.2|161052.2|161121.1|161031.1|33
1652206900000|2022-05-10 18:21:40|161122.5|161032.5|161131|161041|161137.6|161047.6|161121.1|161031.1|30
1652206910000|2022-05-10 18:21:50|161131.1|161041.1|161126.7|161036.7|161137.4|161047.4|161126.7|161036.7|21
1652206920000|2022-05-10 18:22:00|161127.8|161037.8|161125.3|161035.3|161145.8|161055.8|161118.8|161028.8|34
1652206930000|2022-05-10 18:22:10|161126.9|161036.9|161138.4|161048.4|161138.6|161048.6|161124.5|161034.5|31
1652206940000|2022-05-10 18:22:20|161137.1|161047.1|161146.8|161056.8|161150.5|161060.5|161126.5|161036.5|36
1652206950000|2022-05-10 18:22:30|161146.6|161056.6|161146.2|161056.2|161152.3|161062.3|161143.9|161053.9|28
1652206960000|2022-05-10 18:22:40|161148.7|161058.7|161155.6|161065.6|161158.9|161068.9|161143.7|161053.7|26
1652206970000|2022-05-10 18:22:50|161155.5|161065.5|161152.1|161062.1|161158.6|161068.6|161152.1|161062.1|26
1652206980000|2022-05-10 18:23:00|161155.8|161065.8|161162.7|161072.7|161172.8|161082.8|161153.4|161063.4|31
1652206990000|2022-05-10 18:23:10|161165.2|161075.2|161157|161067|161165.2|161075.2|161154.2|161064.2|37
1652207000000|2022-05-10 18:23:20|161156.1|161066.1|161159.6|161069.6|161160.4|161070.4|161145.6|161055.6|30
1652207010000|2022-05-10 18:23:30|161159.5|161069.5|161156.4|161066.4|161161.7|161071.7|161156.3|161066.3|23
1652207020000|2022-05-10 18:23:40|161159.2|161069.2|161160.7|161070.7|161160.7|161070.7|161151.1|161061.1|36
1652207030000|2022-05-10 18:23:50|161160.5|161070.5|161163.8|161073.8|161170.2|161080.2|161158.8|161068.8|36
1652207040000|2022-05-10 18:24:00|161164.3|161074.3|161165.2|161075.2|161168.8|161078.8|161162.5|161072.5|37
1652207050000|2022-05-10 18:24:10|161165.1|161075.1|161271.7|161141.7|161299.8|161169.8|161165.1|161066.7|30
1652207060000|2022-05-10 18:24:20|161274.2|161144.2|161278.6|161148.6|161278.6|161148.6|161260.7|161130.7|31
1652207070000|2022-05-10 18:24:30|161278.5|161148.5|161264.6|161134.6|161280.3|161150.3|161261.7|161131.7|29
1652207080000|2022-05-10 18:24:40|161264.8|161134.8|161163.5|161033.5|161265.2|161135.2|161154.4|161024.4|27
1652207090000|2022-05-10 18:24:50|161161.8|161031.8|161150.1|161020.1|161165.9|161035.9|161150.1|161020.1|20
1652207100000|2022-05-10 18:25:00|161157.4|161027.4|161171|161041|161177.8|161047.8|161157.4|161027.4|23
1652207110000|2022-05-10 18:25:10|161170.9|161040.9|161172.3|161042.3|161172.3|161042.3|161166.6|161036.6|31
1652207120000|2022-05-10 18:25:20|161167|161037|161162.6|161032.6|161172.6|161042.6|161159.8|161029.8|26
1652207130000|2022-05-10 18:25:30|161160.3|161030.3|161167.6|161037.6|161167.6|161037.6|161160.3|161030.3|37
1652207140000|2022-05-10 18:25:40|161168.2|161038.2|161167.3|161037.3|161168.8|161038.8|161162.9|161032.9|25
1652207150000|2022-05-10 18:25:50|161167.5|161037.5|161161.3|161031.3|161168.2|161038.2|161161.3|161031.3|19
1652207160000|2022-05-10 18:26:00|161161.8|161031.8|161169.5|161039.5|161171.4|161041.4|161161.6|161031.6|32
1652207170000|2022-05-10 18:26:10|161169.8|161039.8|161172.4|161042.4|161174|161044|161168.6|161038.6|33
1652207180000|2022-05-10 18:26:20|161172.5|161042.5|161161.6|161031.6|161172.6|161042.6|161161.6|161031.6|34
1652207190000|2022-05-10 18:26:30|161161.4|161031.4|161161.1|161031.1|161163.5|161033.5|161160.5|161030.5|29
1652207200000|2022-05-10 18:26:40|161161.4|161031.4|161163.9|161033.9|161167.6|161037.6|161161.4|161031.4|28
1652207210000|2022-05-10 18:26:50|161164|161034|161164.7|161034.7|161168.2|161038.2|161163.9|161033.9|21
1652207220000|2022-05-10 18:27:00|161163.4|161033.4|161167.1|161037.1|161168.7|161038.7|161163.4|161033.4|23
1652207230000|2022-05-10 18:27:10|161167|161037|161161.3|161031.3|161168.5|161038.5|161160.7|161030.7|23
1652207240000|2022-05-10 18:27:20|161162.9|161032.9|161167.5|161037.5|161170.5|161040.5|161161.8|161031.8|30
1652207250000|2022-05-10 18:27:30|161165.3|161035.3|161144.1|161054.1|161167.2|161054.3|161144.1|161033.4|23
1652207260000|2022-05-10 18:27:40|161147.6|161057.6|161146.9|161056.9|161149.5|161059.5|161145.7|161055.7|15
1652207270000|2022-05-10 18:27:50|161146.3|161056.3|161147.2|161057.2|161150.7|161060.7|161146|161056|10
1652207280000|2022-05-10 18:28:00|161152|161062|161153.8|161023.8|161164.8|161062|161152|161022.6|36
1652207290000|2022-05-10 18:28:10|161153.7|161023.7|161160.6|161030.6|161170|161040|161153.7|161023.7|38
1652207300000|2022-05-10 18:28:20|161158.9|161028.9|161162.2|161032.2|161165.1|161035.1|161150.8|161020.8|37
1652207310000|2022-05-10 18:28:30|161162.5|161032.5|161174.5|161044.5|161175.7|161045.7|161162.5|161032.5|33
1652207320000|2022-05-10 18:28:40|161174.2|161044.2|161171|161041|161175.7|161045.7|161170.6|161040.6|33
1652207330000|2022-05-10 18:28:50|161176.1|161046.1|161179.4|161049.4|161182.6|161052.6|161174.2|161044.2|32
1652207340000|2022-05-10 18:29:00|161180.2|161050.2|161184.5|161054.5|161185.5|161055.5|161177.2|161047.2|34
1652207350000|2022-05-10 18:29:10|161182.6|161052.6|161178.7|161048.7|161183.4|161053.4|161171.2|161041.2|34
1652207360000|2022-05-10 18:29:20|161179.6|161049.6|161178.6|161048.6|161181|161051|161158.4|161028.4|37
1652207370000|2022-05-10 18:29:30|161178.3|161048.3|161169.3|161039.3|161178.3|161048.3|161164.9|161034.9|37
1652207380000|2022-05-10 18:29:40|161169.2|161039.2|161178.1|161048.1|161179.3|161049.3|161167.1|161037.1|30
1652207390000|2022-05-10 18:29:50|161175.4|161045.4|161150|161060|161175.5|161066|161150|161036.8|35
1652207400000|2022-05-10 18:30:00|161150.4|161060.4|161158.3|161068.3|161161.6|161071.6|161147.6|161057.6|36
1652207410000|2022-05-10 18:30:10|161157.7|161067.7|161178.2|161048.2|161179.6|161070.8|161143.3|161042.8|36
1652207420000|2022-05-10 18:30:20|161174.9|161044.9|161176.8|161046.8|161176.8|161046.8|161171.2|161041.2|32
1652207430000|2022-05-10 18:30:30|161176.3|161046.3|161161.1|161031.1|161180.3|161050.3|161156.5|161026.5|36
1652207440000|2022-05-10 18:30:40|161161|161031|161172|161042|161177.8|161047.8|161160.7|161030.7|33
1652207450000|2022-05-10 18:30:50|161171|161041|161180.1|161050.1|161182.2|161052.2|161170.9|161040.9|37
1652207460000|2022-05-10 18:31:00|161180.6|161050.6|161182.4|161052.4|161184.5|161054.5|161180|161050|27
1652207470000|2022-05-10 18:31:10|161182|161052|161179.8|161049.8|161182|161052|161178|161048|21
1652207480000|2022-05-10 18:31:20|161178.2|161048.2|161176|161046|161178.8|161048.8|161164.1|161034.1|32
1652207490000|2022-05-10 18:31:30|161178.2|161048.2|161180.2|161050.2|161184.6|161054.6|161173.9|161043.9|38
1652207500000|2022-05-10 18:31:40|161181.7|161051.7|161181.8|161051.8|161184.7|161054.7|161177.9|161047.9|31
1652207510000|2022-05-10 18:31:50|161194.6|161064.6|161188.5|161058.5|161199.7|161069.7|161188.5|161058.5|34
1652207520000|2022-05-10 18:32:00|161189.1|161059.1|161188.3|161058.3|161191.4|161061.4|161184.3|161054.3|35
1652207530000|2022-05-10 18:32:10|161190.4|161060.4|161187.1|161057.1|161190.4|161060.4|161185|161055|32
1652207540000|2022-05-10 18:32:20|161187.6|161057.6|161192.7|161062.7|161192.8|161062.8|161186|161056|34
1652207550000|2022-05-10 18:32:30|161193.1|161063.1|161173.9|161083.9|161193.1|161083.9|161166|161059.6|24
1652207560000|2022-05-10 18:32:40|161170.6|161080.6|161166.9|161076.9|161175.3|161085.3|161161|161071|22
1652207570000|2022-05-10 18:32:50|161166.2|161076.2|161201|161071|161205.9|161092.8|161166.2|161069.2|37
1652207580000|2022-05-10 18:33:00|161201.2|161071.2|161192.5|161062.5|161201.2|161071.2|161187.5|161057.5|31
1652207590000|2022-05-10 18:33:10|161193|161063|161240|161110|161245.3|161115.3|161193|161063|37
1652207600000|2022-05-10 18:33:20|161239.8|161109.8|161231.3|161101.3|161239.8|161109.8|161230.7|161100.7|35
1652207610000|2022-05-10 18:33:30|161231.2|161101.2|161235.5|161105.5|161237.1|161107.1|161230.3|161100.3|25
1652207620000|2022-05-10 18:33:40|161234.6|161104.6|161228.1|161098.1|161237.9|161107.9|161227|161097|20
1652207630000|2022-05-10 18:33:50|161228.2|161098.2|161226.3|161096.3|161228.6|161098.6|161226.1|161096.1|21
1652207640000|2022-05-10 18:34:00|161228.6|161098.6|161235|161105|161237.6|161107.6|161226.8|161096.8|22
1652207650000|2022-05-10 18:34:10|161234.9|161104.9|161207.2|161117.2|161236.7|161117.2|161204.4|161090.3|27
1652207660000|2022-05-10 18:34:20|161206.6|161116.6|161210.3|161120.3|161213.3|161123.3|161206.6|161116.6|26
1652207670000|2022-05-10 18:34:30|161211.6|161121.6|161212.4|161122.4|161214.2|161124.2|161210|161120|21
1652207680000|2022-05-10 18:34:40|161211.7|161121.7|161221.1|161131.1|161223.5|161133.5|161211.7|161121.7|20
1652207690000|2022-05-10 18:34:50|161220.7|161130.7|161220.3|161130.3|161221.8|161131.8|161218.5|161128.5|20
1652207700000|2022-05-10 18:35:00|161219.9|161129.9|161222.9|161092.9|161226.4|161129.9|161206|161092.9|30
1652207710000|2022-05-10 18:35:10|161225.3|161095.3|161237.2|161107.2|161238|161126.5|161208.6|161095.3|28
1652207720000|2022-05-10 18:35:20|161237|161107|161223.6|161093.6|161237.1|161107.1|161223.3|161093.3|31
1652207730000|2022-05-10 18:35:30|161223.3|161093.3|161239.6|161109.6|161242.1|161130|161220|161093.3|26
1652207740000|2022-05-10 18:35:40|161241.1|161111.1|161236.5|161106.5|161241.7|161111.7|161231.9|161101.9|31
1652207750000|2022-05-10 18:35:50|161237.3|161107.3|161225.5|161095.5|161238|161108|161224.7|161094.7|31
1652207760000|2022-05-10 18:36:00|161225.3|161095.3|161205.7|161075.7|161232|161102|161204.4|161074.4|28
1652207770000|2022-05-10 18:36:10|161205.6|161075.6|161206.1|161076.1|161221.5|161091.5|161205.6|161075.6|29
1652207780000|2022-05-10 18:36:20|161206.5|161076.5|161207.9|161077.9|161208.8|161078.8|161205.9|161075.9|18
1652207790000|2022-05-10 18:36:30|161207.8|161077.8|161198.6|161108.6|161222.2|161109.4|161198.1|161077.4|27
1652207800000|2022-05-10 18:36:40|161199|161109|161201.4|161111.4|161201.4|161111.4|161198.4|161108.4|21
1652207810000|2022-05-10 18:36:50|161201|161111|161213.7|161123.7|161216.9|161126.9|161201|161111|28
1652207820000|2022-05-10 18:37:00|161213.9|161123.9|161206.7|161116.7|161220.1|161130.1|161203.8|161113.8|34
1652207830000|2022-05-10 18:37:10|161205.7|161115.7|161212.3|161122.3|161212.9|161122.9|161204.7|161114.7|27
1652207840000|2022-05-10 18:37:20|161212.5|161122.5|161223.1|161133.1|161223.1|161133.1|161212|161122|33
1652207850000|2022-05-10 18:37:30|161223.5|161133.5|161223.5|161133.5|161224.4|161134.4|161222.5|161132.5|25
1652207860000|2022-05-10 18:37:40|161223.6|161133.6|161223.2|161133.2|161223.7|161133.7|161220|161130|27
1652207870000|2022-05-10 18:37:50|161223.6|161133.6|161222.5|161132.5|161226|161136|161222.5|161132.5|23
1652207880000|2022-05-10 18:38:00|161222.3|161132.3|161223.7|161133.7|161224.5|161134.5|161222.3|161132.3|16
1652207890000|2022-05-10 18:38:10|161220.1|161130.1|161240.3|161110.3|161242.3|161130.1|161213.6|161101.5|33
1652207900000|2022-05-10 18:38:20|161240.2|161110.2|161313.5|161183.5|161313.7|161195.3|161239.1|161109.1|29
1652207910000|2022-05-10 18:38:30|161312.8|161182.8|161298.6|161168.6|161312.8|161182.8|161298.3|161168.3|28
1652207920000|2022-05-10 18:38:40|161298.9|161168.9|161299.7|161169.7|161299.9|161169.9|161296.5|161166.5|23
1652207930000|2022-05-10 18:38:50|161299.8|161169.8|161338.6|161208.6|161338.6|161208.6|161280.5|161169.4|22
1652207940000|2022-05-10 18:39:00|161340.2|161210.2|161332.6|161202.6|161340.2|161210.2|161328|161198|27
1652207950000|2022-05-10 18:39:10|161332|161202|161344|161214|161345|161215|161331.2|161201.2|25
1652207960000|2022-05-10 18:39:20|161344.2|161214.2|161341.8|161211.8|161344.5|161214.5|161341.2|161211.2|22
1652207970000|2022-05-10 18:39:30|161341.7|161211.7|161339.2|161209.2|161343.3|161213.3|161339.1|161209.1|19
1652207980000|2022-05-10 18:39:40|161339.5|161209.5|161337.8|161207.8|161339.5|161209.5|161337.5|161207.5|11
1652207990000|2022-05-10 18:39:50|161339.3|161209.3|161337.6|161207.6|161339.5|161209.5|161337.4|161207.4|16
1652208000000|2022-05-10 18:40:00|161349.6|161219.6|161331.3|161241.3|161349.6|161241.3|161325.8|161215.5|21
1652208010000|2022-05-10 18:40:10|161348.9|161218.9|161341.2|161251.2|161360.5|161255.6|161331.9|161217.9|25
1652208020000|2022-05-10 18:40:20|161340.1|161250.1|161422.1|161292.1|161422.3|161300|161339.2|161249.2|29
1652208030000|2022-05-10 18:40:30|161422.5|161292.5|161417.4|161287.4|161422.5|161292.5|161416.9|161286.9|21
1652208040000|2022-05-10 18:40:40|161418|161288|161415.6|161285.6|161418.3|161288.3|161415.4|161285.4|22
1652208050000|2022-05-10 18:40:50|161394.3|161264.3|161399.6|161269.6|161399.6|161269.6|161385.9|161255.9|34
1652208060000|2022-05-10 18:41:00|161398.9|161268.9|161402.9|161272.9|161403.5|161273.5|161398.1|161268.1|25
1652208070000|2022-05-10 18:41:10|161399.5|161269.5|161399.2|161269.2|161403.5|161273.5|161397.3|161267.3|23
1652208080000|2022-05-10 18:41:20|161399|161269|161386.7|161256.7|161399.3|161285.7|161373|161256.7|20
1652208090000|2022-05-10 18:41:30|161387.8|161257.8|161314.4|161184.4|161387.8|161257.8|161289.9|161175.3|29
1652208100000|2022-05-10 18:41:40|161311.5|161181.5|161307.6|161177.6|161311.5|161181.5|161305.9|161175.9|13
1652208110000|2022-05-10 18:41:50|161304.8|161174.8|161306.5|161176.5|161308.1|161178.1|161304.8|161174.8|22
1652208120000|2022-05-10 18:42:00|161307.3|161177.3|161289.3|161159.3|161308.4|161185.2|161272.3|161159.3|29
1652208130000|2022-05-10 18:42:10|161289.7|161159.7|161286.6|161156.6|161290.4|161160.4|161273.7|161143.7|36
1652208140000|2022-05-10 18:42:20|161286.9|161156.9|161300.5|161170.5|161301.4|161171.4|161286.4|161156.4|31
1652208150000|2022-05-10 18:42:30|161300.4|161170.4|161303.7|161173.7|161304|161174|161297.5|161167.5|23
1652208160000|2022-05-10 18:42:40|161303|161173|161280.6|161190.6|161303.2|161192.9|161279.1|161173|24
1652208170000|2022-05-10 18:42:50|161280.5|161190.5|161280.6|161190.6|161282.2|161192.2|161279.3|161189.3|26
1652208180000|2022-05-10 18:43:00|161281.6|161191.6|161278.2|161188.2|161282.3|161192.3|161276.7|161186.7|29
1652208190000|2022-05-10 18:43:10|161279.1|161189.1|161277.6|161187.6|161280.9|161190.9|161275.1|161185.1|27
1652208200000|2022-05-10 18:43:20|161277.2|161187.2|161268.6|161178.6|161277.9|161187.9|161268.5|161178.5|23
1652208210000|2022-05-10 18:43:30|161269.1|161179.1|161269.4|161179.4|161271.9|161181.9|161268.4|161178.4|23
1652208220000|2022-05-10 18:43:40|161269|161179|161268.3|161178.3|161269.4|161179.4|161267.5|161177.5|12
1652208230000|2022-05-10 18:43:50|161267.4|161177.4|161268|161178|161270.8|161180.8|161267.4|161177.4|16
1652208240000|2022-05-10 18:44:00|161268.5|161178.5|161268.4|161178.4|161270.3|161180.3|161267|161177|13
1652208250000|2022-05-10 18:44:10|161267.6|161177.6|161268.6|161178.6|161269.1|161179.1|161267.6|161177.6|12
1652208260000|2022-05-10 18:44:20|161268|161178|161265.2|161175.2|161269.2|161179.2|161263.6|161173.6|20
1652208270000|2022-05-10 18:44:30|161264.4|161174.4|161266.5|161176.5|161266.5|161176.5|161263.5|161173.5|15
1652208280000|2022-05-10 18:44:40|161265.8|161175.8|161269.5|161179.5|161270.1|161180.1|161264.9|161174.9|14
1652208290000|2022-05-10 18:44:50|161267.8|161177.8|161271.6|161181.6|161271.9|161181.9|161266.5|161176.5|19
1652208300000|2022-05-10 18:45:00|161271.8|161181.8|161273.4|161183.4|161276|161186|161271.8|161181.8|18
1652208310000|2022-05-10 18:45:10|161273|161183|161276.9|161186.9|161278|161188|161273|161183|17
1652208320000|2022-05-10 18:45:20|161277.6|161187.6|161273.4|161183.4|161277.6|161187.6|161273.4|161183.4|6
1652208330000|2022-05-10 18:45:30|161272.5|161182.5|161275.7|161185.7|161276.3|161186.3|161272.5|161182.5|13
1652208340000|2022-05-10 18:45:40|161275.2|161185.2|161277.6|161187.6|161278.7|161188.7|161274.9|161184.9|17
1652208350000|2022-05-10 18:45:50|161277.5|161187.5|161273.3|161183.3|161277.5|161187.5|161273.2|161183.2|18
1652208360000|2022-05-10 18:46:00|161273.5|161183.5|161275.3|161185.3|161275.6|161185.6|161273.5|161183.5|12
1652208370000|2022-05-10 18:46:10|161275|161185|161276.5|161186.5|161276.7|161186.7|161275|161185|7
1652208380000|2022-05-10 18:46:20|161276.4|161186.4|161285.9|161195.9|161287.2|161197.2|161275.8|161185.8|20
1652208390000|2022-05-10 18:46:30|161287.1|161197.1|161286.9|161196.9|161287.1|161197.1|161285.4|161195.4|16
1652208400000|2022-05-10 18:46:40|161290|161200|161285.8|161195.8|161290|161200|161285.5|161195.5|8
1652208410000|2022-05-10 18:46:50|161286.9|161196.9|161285.7|161195.7|161287|161197|161284.3|161194.3|12
1652208420000|2022-05-10 18:47:00|161283.7|161193.7|161330.7|161200.7|161331.3|161201.3|161283.7|161191.4|18
1652208430000|2022-05-10 18:47:10|161330.5|161200.5|161340.1|161210.1|161340.1|161210.1|161330.5|161200.5|11
1652208440000|2022-05-10 18:47:20|161393.8|161263.8|161420.5|161290.5|161421.9|161291.9|161377.4|161262.7|35
1652208450000|2022-05-10 18:47:30|161420.8|161290.8|161420.7|161290.7|161421|161291|161419.6|161289.6|22
1652208460000|2022-05-10 18:47:40|161420.4|161290.4|161421.1|161291.1|161421.8|161291.8|161419.4|161289.4|19
1652208470000|2022-05-10 18:47:50|161422.7|161292.7|161399.3|161309.3|161422.7|161309.3|161396.1|161288.1|18
1652208480000|2022-05-10 18:48:00|161398.9|161308.9|161396.9|161306.9|161400.6|161310.6|161395.9|161305.9|22
1652208490000|2022-05-10 18:48:10|161397.2|161307.2|161380.9|161290.9|161398.1|161308.1|161380.2|161290.2|26
1652208500000|2022-05-10 18:48:20|161382.1|161292.1|161381.4|161291.4|161382.1|161292.1|161380.5|161290.5|14
1652208510000|2022-05-10 18:48:30|161382.9|161292.9|161382.2|161292.2|161383.5|161293.5|161381.8|161291.8|16
1652208520000|2022-05-10 18:48:40|161382.6|161292.6|161381.1|161291.1|161382.7|161292.7|161380.7|161290.7|19
1652208530000|2022-05-10 18:48:50|161381.9|161291.9|161401.8|161271.8|161403.9|161293|161377.5|161271.2|14
1652208540000|2022-05-10 18:49:00|161401.9|161271.9|161401.3|161271.3|161403.7|161273.7|161399.7|161269.7|16
1652208550000|2022-05-10 18:49:10|161399.7|161269.7|161403.1|161273.1|161403.1|161273.1|161399.7|161269.7|18
1652208560000|2022-05-10 18:49:20|161403.2|161273.2|161398.2|161308.2|161408|161308.2|161385.9|161273.2|31
1652208570000|2022-05-10 18:49:30|161398.1|161308.1|161395.8|161305.8|161398.2|161308.2|161395.8|161305.8|19
1652208580000|2022-05-10 18:49:40|161396.9|161306.9|161422.2|161292.2|161422.9|161309.2|161396.5|161289.4|18
1652208590000|2022-05-10 18:49:50|161422.6|161292.6|161417.9|161287.9|161423.3|161293.3|161415.9|161285.9|21
1652208600000|2022-05-10 18:50:00|161418.3|161288.3|161401.8|161271.8|161428.5|161298.5|161374|161263.4|33
1652208610000|2022-05-10 18:50:10|161401|161271|161366.4|161276.4|161401|161276.4|161355|161247.4|37
1652208620000|2022-05-10 18:50:20|161366.7|161276.7|161366.6|161276.6|161367.7|161277.7|161366.1|161276.1|26
1652208630000|2022-05-10 18:50:30|161366.4|161276.4|161366.6|161276.6|161367.9|161277.9|161364.9|161274.9|30
1652208640000|2022-05-10 18:50:40|161366|161276|161365.8|161275.8|161367.9|161277.9|161362.7|161272.7|22
1652208650000|2022-05-10 18:50:50|161364.2|161274.2|161403.4|161273.4|161417.7|161287.7|161364.2|161272.9|35
1652208660000|2022-05-10 18:51:00|161406|161276|161401.8|161271.8|161406.1|161276.1|161399|161269|28
1652208670000|2022-05-10 18:51:10|161401.6|161271.6|161432.5|161302.5|161433.2|161303.2|161401.6|161271.6|22
1652208680000|2022-05-10 18:51:20|161433.1|161303.1|161427.3|161297.3|161433.1|161303.1|161425.4|161295.4|26
1652208690000|2022-05-10 18:51:30|161427.1|161297.1|161428.3|161298.3|161429.9|161299.9|161424.7|161294.7|26
1652208700000|2022-05-10 18:51:40|161427.8|161297.8|161428.5|161298.5|161430|161300|161427|161297|18
1652208710000|2022-05-10 18:51:50|161428.7|161298.7|161428.4|161298.4|161429.8|161299.8|161425.5|161295.5|15
1652208720000|2022-05-10 18:52:00|161429.2|161299.2|161427.2|161297.2|161432.1|161302.1|161423.1|161293.1|26
1652208730000|2022-05-10 18:52:10|161435.9|161305.9|161427|161297|161435.9|161305.9|161425.2|161295.2|27
1652208740000|2022-05-10 18:52:20|161433|161303|161405.3|161315.3|161433|161323|161403|161287.3|30
1652208750000|2022-05-10 18:52:30|161406.8|161316.8|161402.7|161312.7|161409.7|161319.7|161402.6|161312.6|30
1652208760000|2022-05-10 18:52:40|161403.1|161313.1|161412.6|161322.6|161412.6|161322.6|161402.9|161312.9|22
1652208770000|2022-05-10 18:52:50|161412.4|161322.4|161414.5|161284.5|161416.6|161322.4|161387.7|161268.7|31
1652208780000|2022-05-10 18:53:00|161421.1|161291.1|161425.9|161295.9|161426.1|161296.1|161421|161291|27
1652208790000|2022-05-10 18:53:10|161425.8|161295.8|161416.7|161286.7|161425.8|161295.8|161416.7|161286.7|25
1652208800000|2022-05-10 18:53:20|161416|161286|161395.1|161305.1|161418.3|161305.1|161386.5|161276.9|21
1652208810000|2022-05-10 18:53:30|161392.9|161302.9|161403.3|161273.3|161406.4|161302.9|161387.4|161273.3|30
1652208820000|2022-05-10 18:53:40|161404.6|161274.6|161384.9|161294.9|161405.4|161294.9|161384.9|161270.6|22
1652208830000|2022-05-10 18:53:50|161385|161295|161383.6|161293.6|161385.2|161295.2|161382.8|161292.8|16
1652208840000|2022-05-10 18:54:00|161383.5|161293.5|161385.1|161295.1|161385.1|161295.1|161381.9|161291.9|15
1652208850000|2022-05-10 18:54:10|161385.8|161295.8|161369.1|161239.1|161385.8|161295.8|161367|161237|26
1652208860000|2022-05-10 18:54:20|161369.4|161239.4|161365.1|161235.1|161369.9|161239.9|161364.6|161234.6|20
1652208870000|2022-05-10 18:54:30|161369.7|161239.7|161369.2|161239.2|161372.4|161242.4|161368.4|161238.4|21
1652208880000|2022-05-10 18:54:40|161369.5|161239.5|161372.2|161242.2|161372.9|161242.9|161369.5|161239.5|18
1652208890000|2022-05-10 18:54:50|161371.7|161241.7|161354.5|161224.5|161372.3|161247.5|161335.1|161224|25
1652208900000|2022-05-10 18:55:00|161358.8|161228.8|161314.3|161224.3|161358.8|161228.8|161310.4|161220.4|31
1652208910000|2022-05-10 18:55:10|161314.4|161224.4|161320.9|161230.9|161321.3|161231.3|161314.4|161224.4|27
1652208920000|2022-05-10 18:55:20|161321.1|161231.1|161325.8|161235.8|161328.1|161238.1|161320.8|161230.8|25
1652208930000|2022-05-10 18:55:30|161327.2|161237.2|161324.3|161234.3|161329.1|161239.1|161324.1|161234.1|19
1652208940000|2022-05-10 18:55:40|161324.2|161234.2|161331.4|161241.4|161331.7|161241.7|161323.4|161233.4|20
1652208950000|2022-05-10 18:55:50|161331.7|161241.7|161368|161238|161369.7|161256.7|161325.8|161235.8|25
1652208960000|2022-05-10 18:56:00|161368.2|161238.2|161355.4|161265.4|161368.2|161275.7|161355|161238.2|38
1652208970000|2022-05-10 18:56:10|161355.8|161265.8|161358.5|161268.5|161358.5|161268.5|161352.8|161262.8|33
1652208980000|2022-05-10 18:56:20|161358.2|161268.2|161359.5|161269.5|161359.9|161269.9|161355.6|161265.6|27
1652208990000|2022-05-10 18:56:30|161361.4|161271.4|161353.5|161263.5|161361.4|161271.4|161352.9|161262.9|34
1652209000000|2022-05-10 18:56:40|161353.9|161263.9|161366|161276|161367.4|161277.4|161353.9|161263.9|35
1652209010000|2022-05-10 18:56:50|161365.6|161275.6|161359.1|161269.1|161367.7|161277.7|161359|161269|32
1652209020000|2022-05-10 18:57:00|161359.5|161269.5|161340.8|161250.8|161359.5|161269.5|161340.8|161250.8|24
1652209030000|2022-05-10 18:57:10|161345.2|161255.2|161351.9|161261.9|161353.4|161263.4|161341.5|161251.5|29
1652209040000|2022-05-10 18:57:20|161354.3|161264.3|161321.1|161231.1|161355.9|161265.9|161320.7|161230.7|35
1652209050000|2022-05-10 18:57:30|161321|161231|161341.6|161251.6|161342.1|161252.1|161320.9|161230.9|32
1652209060000|2022-05-10 18:57:40|161345.3|161255.3|161342.3|161252.3|161345.3|161255.3|161340.8|161250.8|27
1652209070000|2022-05-10 18:57:50|161343.3|161253.3|161343.3|161253.3|161345.3|161255.3|161340.5|161250.5|27
1652209080000|2022-05-10 18:58:00|161343.2|161253.2|161348|161258|161348|161258|161340.2|161250.2|22
1652209090000|2022-05-10 18:58:10|161348.5|161258.5|161346|161256|161349.2|161259.2|161344.6|161254.6|27
1652209100000|2022-05-10 18:58:20|161347.3|161257.3|161346.8|161256.8|161349.1|161259.1|161345.8|161255.8|22
1652209110000|2022-05-10 18:58:30|161347.4|161257.4|161351.2|161261.2|161352.6|161262.6|161336.1|161246.1|25
1652209120000|2022-05-10 18:58:40|161352.5|161262.5|161360.5|161270.5|161362.6|161272.6|161349.2|161259.2|35
1652209130000|2022-05-10 18:58:50|161359.6|161269.6|161357.1|161267.1|161361.5|161271.5|161356.6|161266.6|25
1652209140000|2022-05-10 18:59:00|161357|161267|161362.5|161272.5|161362.5|161272.5|161356.4|161266.4|30
1652209150000|2022-05-10 18:59:10|161362.8|161272.8|161365|161275|161366.1|161276.1|161362.6|161272.6|28
1652209160000|2022-05-10 18:59:20|161365.4|161275.4|161354.7|161264.7|161366.3|161276.3|161354.4|161264.4|24
1652209170000|2022-05-10 18:59:30|161354.8|161264.8|161366.2|161276.2|161366.2|161276.2|161352.6|161262.6|33
1652209180000|2022-05-10 18:59:40|161362|161272|161363|161273|161364.2|161274.2|161361.1|161271.1|32
1652209190000|2022-05-10 18:59:50|161364.1|161274.1|161357.1|161267.1|161367|161277|161356.9|161266.9|37
1652209200000|2022-05-10 19:00:00|161357|161267|161369.5|161279.5|161373.9|161283.9|161357|161267|38
1652209210000|2022-05-10 19:00:10|161367.5|161277.5|161443.1|161353.1|161443.1|161353.1|161356.5|161266.5|36
1652209220000|2022-05-10 19:00:20|161443.8|161353.8|161440.3|161350.3|161447.2|161357.2|161437|161347|38
1652209230000|2022-05-10 19:00:30|161440.2|161350.2|161415.7|161285.7|161440.9|161350.9|161415.7|161285.7|35
1652209240000|2022-05-10 19:00:40|161415|161285|161414.3|161284.3|161422.2|161292.2|161413.9|161283.9|31
1652209250000|2022-05-10 19:00:50|161414.5|161284.5|161413.3|161283.3|161415.8|161285.8|161413.3|161283.3|17
1652209260000|2022-05-10 19:01:00|161413.9|161283.9|161396.4|161306.4|161416.5|161306.5|161395.9|161283.3|24
1652209270000|2022-05-10 19:01:10|161396.8|161306.8|161388.6|161298.6|161397.3|161307.3|161387.7|161297.7|21
1652209280000|2022-05-10 19:01:20|161389.2|161299.2|161385.9|161295.9|161389.2|161299.2|161380.6|161290.6|34
1652209290000|2022-05-10 19:01:30|161385.3|161295.3|161366.6|161276.6|161387.7|161297.7|161361.3|161271.3|32
1652209300000|2022-05-10 19:01:40|161366.7|161276.7|161365.6|161275.6|161367.3|161277.3|161362|161272|35
1652209310000|2022-05-10 19:01:50|161364.7|161274.7|161367.2|161277.2|161370.1|161280.1|161364.7|161274.7|30
1652209320000|2022-05-10 19:02:00|161367.5|161277.5|161366.7|161276.7|161370.3|161280.3|161362.9|161272.9|28
1652209330000|2022-05-10 19:02:10|161365.8|161275.8|161366.1|161276.1|161368.3|161278.3|161361.4|161271.4|33
1652209340000|2022-05-10 19:02:20|161365.7|161275.7|161365.5|161275.5|161366.7|161276.7|161358.5|161268.5|35
1652209350000|2022-05-10 19:02:30|161366.2|161276.2|161369.8|161279.8|161407.6|161282.6|161345|161255|26
1652209360000|2022-05-10 19:02:40|161369.3|161279.3|161350.1|161260.1|161371|161281|161350.1|161260.1|28
1652209370000|2022-05-10 19:02:50|161349.2|161259.2|161367.8|161277.8|161368.2|161278.2|161348.1|161258.1|35
1652209380000|2022-05-10 19:03:00|161368|161278|161366.1|161276.1|161370.7|161280.7|161365.3|161275.3|37
1652209390000|2022-05-10 19:03:10|161366|161276|161366.6|161276.6|161367|161277|161362|161272|29
1652209400000|2022-05-10 19:03:20|161366.2|161276.2|161356.4|161266.4|161366.6|161276.6|161356.4|161266.4|28
1652209410000|2022-05-10 19:03:30|161364.4|161274.4|161360.9|161270.9|161366.8|161276.8|161352.3|161262.3|40
1652209420000|2022-05-10 19:03:40|161360.7|161270.7|161368.4|161278.4|161371.4|161281.4|161359.7|161269.7|37
1652209430000|2022-05-10 19:03:50|161367.5|161277.5|161405.4|161275.4|161409.2|161289.1|161366.1|161273.3|32
1652209440000|2022-05-10 19:04:00|161403.3|161273.3|161403.6|161273.6|161405.3|161275.3|161402.8|161272.8|25
1652209450000|2022-05-10 19:04:10|161403.7|161273.7|161398.1|161268.1|161403.7|161273.7|161398.1|161268.1|21
1652209460000|2022-05-10 19:04:20|161400.1|161270.1|161386|161296|161400.7|161297.5|161378|161269|26
1652209470000|2022-05-10 19:04:30|161385.6|161295.6|161387.6|161297.6|161390.7|161300.7|161385|161295|28
1652209480000|2022-05-10 19:04:40|161388.4|161298.4|161387|161297|161390.8|161300.8|161381.1|161291.1|29
1652209490000|2022-05-10 19:04:50|161386.5|161296.5|161386|161296|161389.5|161299.5|161384.9|161294.9|27
1652209500000|2022-05-10 19:05:00|161385.5|161295.5|161384.8|161294.8|161388.6|161298.6|161384.7|161294.7|22
1652209510000|2022-05-10 19:05:10|161385.3|161295.3|161389.7|161299.7|161392.5|161302.5|161383.7|161293.7|29
1652209520000|2022-05-10 19:05:20|161390.7|161300.7|161392.3|161302.3|161393.7|161303.7|161389.7|161299.7|19
1652209530000|2022-05-10 19:05:30|161391.8|161301.8|161388.6|161298.6|161392.5|161302.5|161384.2|161294.2|19
1652209540000|2022-05-10 19:05:40|161386.9|161296.9|161389.3|161299.3|161392.4|161302.4|161385.1|161295.1|31
1652209550000|2022-05-10 19:05:50|161389.8|161299.8|161376.7|161286.7|161390.9|161300.9|161374.8|161284.8|28
1652209560000|2022-05-10 19:06:00|161376.2|161286.2|161346.1|161256.1|161397.6|161289.1|161331.5|161241.5|35
1652209570000|2022-05-10 19:06:10|161345.7|161255.7|161307.7|161177.7|161345.7|161255.7|161282.6|161177.7|38
1652209580000|2022-05-10 19:06:20|161308.7|161178.7|161304.1|161174.1|161308.7|161178.7|161304.1|161174.1|28
1652209590000|2022-05-10 19:06:30|161304|161174|161306.2|161176.2|161307.4|161177.4|161304|161174|31
1652209600000|2022-05-10 19:06:40|161306.1|161176.1|161312|161182|161316.8|161186.8|161306.1|161176.1|32
1652209610000|2022-05-10 19:06:50|161312.1|161182.1|161298.7|161208.7|161313.5|161209.2|161296.7|161181.8|28
1652209620000|2022-05-10 19:07:00|161298.4|161208.4|161298.3|161208.3|161299.1|161209.1|161295.4|161205.4|31
1652209630000|2022-05-10 19:07:10|161297.1|161207.1|161303.7|161213.7|161303.7|161213.7|161297.1|161207.1|22
1652209640000|2022-05-10 19:07:20|161302.7|161212.7|161310.6|161220.6|161310.8|161220.8|161300.4|161210.4|15
1652209650000|2022-05-10 19:07:30|161310.7|161220.7|161299.8|161209.8|161310.8|161220.8|161291.7|161201.7|20
1652209660000|2022-05-10 19:07:40|161299.9|161209.9|161300.2|161210.2|161306.3|161216.3|161296.8|161206.8|16
1652209670000|2022-05-10 19:07:50|161299.7|161209.7|161296.3|161206.3|161301|161211|161293.7|161203.7|15
1652209680000|2022-05-10 19:08:00|161297.2|161207.2|161299.2|161209.2|161299.4|161209.4|161294.4|161204.4|19
1652209690000|2022-05-10 19:08:10|161296.8|161206.8|161335.3|161205.3|161346.3|161236.7|161296.8|161202.1|34
1652209700000|2022-05-10 19:08:20|161334.4|161204.4|161327.1|161197.1|161340.5|161210.5|161327.1|161197.1|29
1652209710000|2022-05-10 19:08:30|161326.4|161196.4|161324.8|161194.8|161326.4|161196.4|161323.1|161193.1|16
1652209720000|2022-05-10 19:08:40|161324.7|161194.7|161331.3|161201.3|161332.8|161202.8|161324.4|161194.4|22
1652209730000|2022-05-10 19:08:50|161331.4|161201.4|161300.6|161210.6|161331.4|161217.6|161300|161197.2|22
1652209740000|2022-05-10 19:09:00|161302.5|161212.5|161302.4|161212.4|161303.2|161213.2|161298.2|161208.2|27
1652209750000|2022-05-10 19:09:10|161303.2|161213.2|161305.4|161215.4|161306.3|161216.3|161301.6|161211.6|20
1652209760000|2022-05-10 19:09:20|161304.4|161214.4|161307.5|161217.5|161307.5|161217.5|161301.3|161211.3|13
1652209770000|2022-05-10 19:09:30|161307.8|161217.8|161307.6|161217.6|161309.6|161219.6|161306.7|161216.7|21
1652209780000|2022-05-10 19:09:40|161308.4|161218.4|161360|161270|161379.7|161270|161308.4|161218.4|32
1652209790000|2022-05-10 19:09:50|161357.6|161267.6|161352.8|161262.8|161357.6|161267.6|161346.1|161256.1|30
1652209800000|2022-05-10 19:10:00|161350.4|161260.4|161381.6|161251.6|161397.2|161270.7|161350.4|161251.6|36
1652209810000|2022-05-10 19:10:10|161378.4|161248.4|161391.2|161261.2|161391.8|161261.8|161377.6|161247.6|25
1652209820000|2022-05-10 19:10:20|161391.7|161261.7|161398|161268|161404.6|161274.6|161391.7|161261.7|18
1652209830000|2022-05-10 19:10:30|161397.9|161267.9|161402.5|161272.5|161402.5|161272.5|161397.9|161267.9|15
1652209840000|2022-05-10 19:10:40|161382.8|161292.8|161380.9|161290.9|161385.8|161295.8|161377.2|161287.2|21
1652209850000|2022-05-10 19:10:50|161380.4|161290.4|161382.2|161292.2|161382.3|161292.3|161375.5|161285.5|16
1652209860000|2022-05-10 19:11:00|161382.3|161292.3|161387.8|161297.8|161388.4|161298.4|161374.4|161284.4|19
1652209870000|2022-05-10 19:11:10|161386.8|161296.8|161373.4|161283.4|161386.8|161296.8|161364|161274|17
1652209880000|2022-05-10 19:11:20|161373.7|161283.7|161374.8|161284.8|161378.6|161288.6|161373.7|161283.7|19
1652209890000|2022-05-10 19:11:30|161375.5|161285.5|161396.6|161266.6|161397.1|161288.8|161372.9|161266.6|20
1652209900000|2022-05-10 19:11:40|161398.4|161268.4|161378.6|161288.6|161399.6|161297.4|161375.9|161266.5|17
1652209910000|2022-05-10 19:11:50|161380.1|161290.1|161379.4|161289.4|161385.8|161295.8|161378.3|161288.3|6
1652209920000|2022-05-10 19:12:00|161375.4|161285.4|161384|161294|161384|161294|161368.9|161278.9|27
1652209930000|2022-05-10 19:12:10|161390.2|161260.2|161377.3|161287.3|161398.2|161299.4|161375.4|161260.2|23
1652209940000|2022-05-10 19:12:20|161379.3|161289.3|161377.3|161287.3|161383.6|161293.6|161377.3|161287.3|16
1652209950000|2022-05-10 19:12:30|161377.4|161287.4|161380.6|161290.6|161382.6|161292.6|161376.7|161286.7|19
1652209960000|2022-05-10 19:12:40|161386.3|161296.3|161376.4|161286.4|161386.7|161296.7|161375.2|161285.2|13
1652209970000|2022-05-10 19:12:50|161376.5|161286.5|161379.7|161289.7|161384.5|161294.5|161374.2|161284.2|15
1652209980000|2022-05-10 19:13:00|161379.8|161289.8|161376.3|161286.3|161380.2|161290.2|161372.8|161282.8|18
1652209990000|2022-05-10 19:13:10|161366|161276|161375.9|161285.9|161382.2|161290.7|161354.5|161248.9|30
1652210000000|2022-05-10 19:13:20|161374.3|161284.3|161402.7|161272.7|161402.7|161297.5|161374.3|161266.7|22
1652210010000|2022-05-10 19:13:30|161381.2|161251.2|161398.2|161268.2|161403.4|161273.4|161381.2|161251.2|30
1652210020000|2022-05-10 19:13:40|161399.7|161269.7|161375.4|161285.4|161402.4|161290.1|161375.3|161269.7|17
1652210030000|2022-05-10 19:13:50|161377.1|161287.1|161387.9|161257.9|161388.7|161287.9|161367.3|161255.1|28
1652210040000|2022-05-10 19:14:00|161387|161257|161388.1|161258.1|161394.5|161264.5|161387|161257|14
1652210050000|2022-05-10 19:14:10|161388.8|161258.8|161371.1|161281.1|161388.8|161284.7|161370.3|161258.8|20
1652210060000|2022-05-10 19:14:20|161375.4|161285.4|161374.7|161284.7|161379.3|161289.3|161371|161281|16
1652210070000|2022-05-10 19:14:30|161374.6|161284.6|161370.5|161280.5|161374.6|161284.6|161367.3|161277.3|20
1652210080000|2022-05-10 19:14:40|161369.9|161279.9|161373.1|161283.1|161375|161285|161369.9|161279.9|16
1652210090000|2022-05-10 19:14:50|161375|161285|161367.7|161277.7|161375|161285|161367.7|161277.7|17
1652210100000|2022-05-10 19:15:00|161369.7|161279.7|161371.9|161281.9|161372.4|161282.4|161367.4|161277.4|21
1652210110000|2022-05-10 19:15:10|161372.1|161282.1|161377.5|161287.5|161377.5|161287.5|161371.1|161281.1|13
1652210120000|2022-05-10 19:15:20|161377.3|161287.3|161371.9|161281.9|161379.3|161289.3|161370.4|161280.4|13
1652210130000|2022-05-10 19:15:30|161372.8|161282.8|161375.9|161285.9|161391|161301|161372.8|161282.8|26
1652210140000|2022-05-10 19:15:40|161377.6|161287.6|161390|161260|161393.1|161288.9|161364.6|161256.9|29
1652210150000|2022-05-10 19:15:50|161390.9|161260.9|161390.8|161260.8|161391.4|161261.4|161386.5|161256.5|23
1652210160000|2022-05-10 19:16:00|161391.7|161261.7|161392.1|161262.1|161392.6|161262.6|161387.5|161257.5|17
1652210170000|2022-05-10 19:16:10|161390.4|161260.4|161370.9|161280.9|161391.2|161283.1|161370.3|161260.4|15
1652210180000|2022-05-10 19:16:20|161370.4|161280.4|161372|161282|161372.8|161282.8|161370.4|161280.4|10
1652210190000|2022-05-10 19:16:30|161372.7|161282.7|161374.7|161284.7|161388|161298|161371.2|161281.2|22
1652210200000|2022-05-10 19:16:40|161380.6|161290.6|161384.7|161294.7|161392.8|161302.8|161374.1|161284.1|30
1652210210000|2022-05-10 19:16:50|161384.4|161294.4|161386.1|161296.1|161386.7|161296.7|161381.9|161291.9|25
1652210220000|2022-05-10 19:17:00|161386.8|161296.8|161403.9|161273.9|161412|161301.3|161386.8|161273.9|26
1652210230000|2022-05-10 19:17:10|161403.7|161273.7|161405.2|161275.2|161408.3|161278.3|161399.5|161269.5|26
1652210240000|2022-05-10 19:17:20|161404.7|161274.7|161403|161273|161407.6|161277.6|161402.3|161272.3|18
1652210250000|2022-05-10 19:17:30|161405.3|161275.3|161385.7|161295.7|161405.3|161300.5|161384|161275.3|15
1652210260000|2022-05-10 19:17:40|161388.5|161298.5|161384.8|161294.8|161390.2|161300.2|161382.3|161292.3|15
1652210270000|2022-05-10 19:17:50|161384.2|161294.2|161393|161263|161394.6|161297.8|161384.2|161258|16
1652210280000|2022-05-10 19:18:00|161390.6|161260.6|161389.1|161259.1|161398.3|161268.3|161384.4|161254.4|28
1652210290000|2022-05-10 19:18:10|161390.2|161260.2|161391.3|161261.3|161391.3|161261.3|161387.8|161257.8|17
1652210300000|2022-05-10 19:18:20|161392.6|161262.6|161398|161268|161398.5|161268.5|161392.1|161262.1|17
1652210310000|2022-05-10 19:18:30|161397.3|161267.3|161377.3|161287.3|161399.9|161290.1|161377.2|161267.3|17
1652210320000|2022-05-10 19:18:40|161378.1|161288.1|161380.6|161290.6|161382.8|161292.8|161378.1|161288.1|12
1652210330000|2022-05-10 19:18:50|161381.1|161291.1|161377.2|161287.2|161383.4|161293.4|161375.8|161285.8|23
1652210340000|2022-05-10 19:19:00|161378.3|161288.3|161376.3|161286.3|161379.1|161289.1|161372.3|161282.3|25
1652210350000|2022-05-10 19:19:10|161376.7|161286.7|161376.3|161286.3|161377.4|161287.4|161375.5|161285.5|11
1652210360000|2022-05-10 19:19:20|161374.6|161284.6|161374.2|161284.2|161376|161286|161373.2|161283.2|15
1652210370000|2022-05-10 19:19:30|161375.2|161285.2|161386.8|161256.8|161394|161285.8|161369.5|161252.8|24
1652210380000|2022-05-10 19:19:40|161384.2|161254.2|161384.4|161254.4|161389.2|161259.2|161382.2|161252.2|26
1652210390000|2022-05-10 19:19:50|161385.4|161255.4|161382.9|161252.9|161387.1|161257.1|161379.5|161249.5|17
1652210400000|2022-05-10 19:20:00|161382|161252|161361.4|161271.4|161382.9|161279.3|161360.2|161250.5|20
1652210410000|2022-05-10 19:20:10|161361.7|161271.7|161367.3|161277.3|161369.4|161279.4|161361.7|161271.7|22
1652210420000|2022-05-10 19:20:20|161368.1|161278.1|161373|161283|161375.4|161285.4|161364.6|161274.6|23
1652210430000|2022-05-10 19:20:30|161373.2|161283.2|161389.2|161259.2|161395.4|161283.2|161358.8|161247.1|29
1652210440000|2022-05-10 19:20:40|161388.7|161258.7|161386.8|161256.8|161389.3|161259.3|161381.5|161251.5|22
1652210450000|2022-05-10 19:20:50|161352.6|161262.6|161374.2|161244.2|161376.3|161262.6|161342.8|161239.2|29
1652210460000|2022-05-10 19:21:00|161372.2|161242.2|161368.5|161238.5|161372.9|161242.9|161368|161238|28
1652210470000|2022-05-10 19:21:10|161368.3|161238.3|161369.6|161239.6|161370.8|161240.8|161367.3|161237.3|21
1652210480000|2022-05-10 19:21:20|161369.7|161239.7|161358.8|161268.8|161369.8|161275.2|161356.8|161239.7|21
1652210490000|2022-05-10 19:21:30|161360.9|161270.9|161354.8|161224.8|161362.7|161272.5|161346.6|161224.8|30
1652210500000|2022-05-10 19:21:40|161357.2|161227.2|161373.3|161243.3|161378.5|161266.1|161353.5|161227.2|35
1652210510000|2022-05-10 19:21:50|161373.2|161243.2|161381|161251|161381|161251|161372|161242|33
1652210520000|2022-05-10 19:22:00|161380.7|161250.7|161369.9|161279.9|161386.1|161282.5|161365.1|161245.6|24
1652210530000|2022-05-10 19:22:10|161373.6|161283.6|161381|161251|161382.6|161283.6|161359.9|161250.2|31
1652210540000|2022-05-10 19:22:20|161381.5|161251.5|161379.3|161249.3|161382.7|161252.7|161377.4|161247.4|22
1652210550000|2022-05-10 19:22:30|161379.1|161249.1|161356.9|161266.9|161385|161276.2|161356.9|161249.1|18
1652210560000|2022-05-10 19:22:40|161358.9|161268.9|161355.5|161265.5|161359|161269|161349.4|161259.4|18
1652210570000|2022-05-10 19:22:50|161358.1|161268.1|161348.8|161258.8|161358.1|161268.1|161348.8|161258.8|24
1652210580000|2022-05-10 19:23:00|161350|161260|161357.4|161267.4|161357.7|161267.7|161350|161260|21
1652210590000|2022-05-10 19:23:10|161357|161267|161360.6|161270.6|161368|161278|161350.3|161260.3|19
1652210600000|2022-05-10 19:23:20|161364|161274|161361.1|161271.1|161364.8|161274.8|161355.2|161265.2|24
1652210610000|2022-05-10 19:23:30|161359.6|161269.6|161354.7|161264.7|161368.1|161278.1|161346.2|161256.2|35
1652210620000|2022-05-10 19:23:40|161355.7|161265.7|161387|161257|161387|161271.1|161346.1|161237.2|23
1652210630000|2022-05-10 19:23:50|161387.2|161257.2|161391.6|161261.6|161400.5|161290.9|161369|161249.1|28
1652210640000|2022-05-10 19:24:00|161391.7|161261.7|161365.5|161275.5|161391.7|161280.6|161359.7|161261.7|21
1652210650000|2022-05-10 19:24:10|161365.2|161275.2|161365.5|161275.5|161366.5|161276.5|161361.7|161271.7|15
1652210660000|2022-05-10 19:24:20|161365.8|161275.8|161350|161220|161416.3|161289.4|161350|161220|19
1652210670000|2022-05-10 19:24:30|161373.4|161243.4|161377.3|161247.3|161397.9|161267.9|161373.4|161243.4|36
1652210680000|2022-05-10 19:24:40|161378|161248|161375.2|161245.2|161379.7|161249.7|161374.4|161244.4|27
1652210690000|2022-05-10 19:24:50|161377.4|161247.4|161377.1|161247.1|161378.6|161248.6|161375.8|161245.8|18
1652210700000|2022-05-10 19:25:00|161377.6|161247.6|161367|161237|161377.6|161247.6|161364.1|161234.1|30
1652210710000|2022-05-10 19:25:10|161365.3|161235.3|161381.6|161251.6|161381.7|161251.7|161365.3|161235.3|27
1652210720000|2022-05-10 19:25:20|161362.9|161272.9|161357.4|161267.4|161362.9|161272.9|161355.4|161265.4|25
1652210730000|2022-05-10 19:25:30|161358.1|161268.1|161362.9|161272.9|161362.9|161272.9|161354.2|161264.2|23
1652210740000|2022-05-10 19:25:40|161363.1|161273.1|161398.1|161268.1|161414|161297.8|161363.1|161267.5|31
1652210750000|2022-05-10 19:25:50|161399.2|161269.2|161389.6|161259.6|161400.9|161270.9|161386.9|161256.9|32
1652210760000|2022-05-10 19:26:00|161388.8|161258.8|161413.4|161283.4|161415.6|161285.6|161388.7|161258.7|24
1652210770000|2022-05-10 19:26:10|161415|161285|161398.3|161308.3|161415.3|161308.3|161394.6|161285|12
1652210780000|2022-05-10 19:26:20|161399|161309|161383.2|161293.2|161401.2|161311.2|161379.9|161289.9|26
1652210790000|2022-05-10 19:26:30|161386.1|161296.1|161396.2|161266.2|161396.6|161300.1|161376.4|161265.3|25
1652210800000|2022-05-10 19:26:40|161393.5|161263.5|161390.4|161260.4|161395|161265|161390.3|161260.3|18
1652210810000|2022-05-10 19:26:50|161392.1|161262.1|161393.2|161263.2|161393.2|161263.2|161389.7|161259.7|19
1652210820000|2022-05-10 19:27:00|161392.1|161262.1|161391.5|161261.5|161393.8|161263.8|161390.8|161260.8|19
1652210830000|2022-05-10 19:27:10|161393|161263|161406.1|161276.1|161431.9|161301.9|161370.4|161263|26
1652210840000|2022-05-10 19:27:20|161406.8|161276.8|161397.5|161267.5|161406.8|161276.8|161396|161266|27
1652210850000|2022-05-10 19:27:30|161398.4|161268.4|161399.7|161269.7|161399.7|161269.7|161397.7|161267.7|19
1652210860000|2022-05-10 19:27:40|161399.8|161269.8|161394.5|161264.5|161399.8|161269.8|161392.5|161262.5|23
1652210870000|2022-05-10 19:27:50|161394.1|161264.1|161396.3|161266.3|161397|161267|161394.1|161264.1|15
1652210880000|2022-05-10 19:28:00|161396.2|161266.2|161396.7|161266.7|161396.7|161266.7|161392.4|161262.4|29
1652210890000|2022-05-10 19:28:10|161396.8|161266.8|161391.5|161261.5|161398.3|161268.3|161391.5|161261.5|18
1652210900000|2022-05-10 19:28:20|161393.7|161263.7|161370.2|161240.2|161393.7|161263.7|161365.7|161235.7|25
1652210910000|2022-05-10 19:28:30|161370.4|161240.4|161352.1|161262.1|161370.4|161273|161350.9|161240.1|29
1652210920000|2022-05-10 19:28:40|161351.4|161261.4|161355.9|161265.9|161355.9|161265.9|161350.5|161260.5|19
1652210930000|2022-05-10 19:28:50|161355.2|161265.2|161354.5|161264.5|161358.3|161268.3|161351.6|161261.6|21
1652210940000|2022-05-10 19:29:00|161351.8|161261.8|161348.1|161258.1|161356|161266|161348.1|161258.1|25
1652210950000|2022-05-10 19:29:10|161348|161258|161346.7|161256.7|161350.3|161260.3|161344.8|161254.8|22
1652210960000|2022-05-10 19:29:20|161348|161258|161348.9|161258.9|161349.8|161259.8|161346.7|161256.7|18
1652210970000|2022-05-10 19:29:30|161349.2|161259.2|161349.9|161259.9|161350.7|161260.7|161349.2|161259.2|10
1652210980000|2022-05-10 19:29:40|161349.1|161259.1|161357.8|161267.8|161357.8|161267.8|161343.8|161253.8|12
1652210990000|2022-05-10 19:29:50|161351|161261|161351|161261|161354|161264|161347.8|161257.8|12
1652211000000|2022-05-10 19:30:00|161364|161234|161394.9|161264.9|161395.3|161265.3|161363.6|161233.6|29
1652211010000|2022-05-10 19:30:10|161395.9|161265.9|161402.7|161272.7|161419.5|161289.5|161394.9|161264.9|21
1652211020000|2022-05-10 19:30:20|161403|161273|161399.6|161269.6|161404.1|161274.1|161399.6|161269.6|25
1652211030000|2022-05-10 19:30:30|161399.2|161269.2|161399.8|161269.8|161401.2|161271.2|161396.5|161266.5|23
1652211040000|2022-05-10 19:30:40|161399.5|161269.5|161401.9|161311.9|161419.1|161314.3|161397.3|161267.3|26
1652211050000|2022-05-10 19:30:50|161402|161312|161375.9|161285.9|161402.1|161312.1|161375.9|161285.9|30
1652211060000|2022-05-10 19:31:00|161375.3|161285.3|161379.4|161249.4|161385.7|161288.3|161370.3|161247.4|26
1652211070000|2022-05-10 19:31:10|161379.2|161249.2|161359.6|161269.6|161380.6|161270|161359.6|161247|17
1652211080000|2022-05-10 19:31:20|161360.2|161270.2|161379.6|161289.6|161383.3|161293.3|161356.7|161266.7|25
1652211090000|2022-05-10 19:31:30|161380.1|161290.1|161372.2|161282.2|161399.6|161292.8|161371|161269.6|16
1652211100000|2022-05-10 19:31:40|161371.4|161281.4|161381.6|161251.6|161381.6|161285.2|161362.7|161250.5|24
1652211110000|2022-05-10 19:31:50|161381.1|161251.1|161377.3|161247.3|161381.3|161251.3|161376.7|161246.7|27
1652211120000|2022-05-10 19:32:00|161378.2|161248.2|161378|161248|161378.4|161248.4|161361.2|161231.2|28
1652211130000|2022-05-10 19:32:10|161379.9|161249.9|161386.4|161256.4|161387.2|161257.2|161379.9|161249.9|23
1652211140000|2022-05-10 19:32:20|161386.1|161256.1|161388|161258|161389.4|161259.4|161386.1|161256.1|16
1652211150000|2022-05-10 19:32:30|161388.5|161258.5|161370.4|161280.4|161388.5|161280.6|161368.3|161254.2|19
1652211160000|2022-05-10 19:32:40|161371.1|161281.1|161372.3|161282.3|161376.2|161286.2|161369.5|161279.5|19
1652211170000|2022-05-10 19:32:50|161374|161284|161372.8|161282.8|161375|161285|161370.3|161280.3|19
1652211180000|2022-05-10 19:33:00|161371.4|161281.4|161367.1|161277.1|161371.7|161281.7|161365.4|161275.4|18
1652211190000|2022-05-10 19:33:10|161364.6|161274.6|161381.9|161291.9|161402.9|161294.2|161361.7|161270.9|23
1652211200000|2022-05-10 19:33:20|161381.8|161291.8|161380.9|161250.9|161383.1|161293.1|161360.7|161249.9|22
1652211210000|2022-05-10 19:33:30|161382|161252|161382|161252|161382|161252|161381.1|161251.1|7
1652211220000|2022-05-10 19:33:40|161381.1|161251.1|161391.8|161261.8|161391.8|161261.8|161377.8|161247.8|21
1652211230000|2022-05-10 19:33:50|161391.2|161261.2|161364.3|161274.3|161391.2|161280|161361.4|161255.5|16
1652211240000|2022-05-10 19:34:00|161363.1|161273.1|161390.6|161300.6|161402.2|161301.1|161363.1|161272.2|28
1652211250000|2022-05-10 19:34:10|161389.5|161299.5|161364.9|161274.9|161392.4|161299.5|161364.5|161258.4|31
1652211260000|2022-05-10 19:34:20|161366.3|161276.3|161380.6|161250.6|161390|161280|161364.2|161249.3|21
1652211270000|2022-05-10 19:34:30|161380.1|161250.1|161402.1|161272.1|161402.4|161272.4|161380.1|161250.1|28
1652211280000|2022-05-10 19:34:40|161400.8|161270.8|161395.4|161265.4|161409.3|161279.3|161360.7|161262.6|31
1652211290000|2022-05-10 19:34:50|161396.8|161266.8|161376.5|161246.5|161401.9|161271.9|161374.5|161244.5|33
1652211300000|2022-05-10 19:35:00|161374.6|161244.6|161373.9|161243.9|161382.6|161252.6|161372.5|161242.5|33
1652211310000|2022-05-10 19:35:10|161374.9|161244.9|161379.7|161249.7|161383.4|161253.4|161374.2|161244.2|29
1652211320000|2022-05-10 19:35:20|161380.6|161250.6|161383.6|161253.6|161383.9|161253.9|161376.3|161246.3|34
1652211330000|2022-05-10 19:35:30|161385.1|161255.1|161380.2|161250.2|161385.9|161255.9|161376.3|161246.3|32
1652211340000|2022-05-10 19:35:40|161380|161250|161380.2|161250.2|161392.2|161262.2|161376.5|161246.5|28
1652211350000|2022-05-10 19:35:50|161381.1|161251.1|161375.1|161245.1|161382.9|161271.8|161348.9|161242|33
1652211360000|2022-05-10 19:36:00|161375.4|161245.4|161356.9|161266.9|161378.6|161271.1|161352.9|161245.4|28
1652211370000|2022-05-10 19:36:10|161358|161268|161382.3|161252.3|161382.7|161270.7|161355.1|161251.3|30
1652211380000|2022-05-10 19:36:20|161380.4|161250.4|161374.1|161244.1|161382.3|161252.3|161372.7|161242.7|31
1652211390000|2022-05-10 19:36:30|161374|161244|161335.8|161245.8|161375.3|161269.7|161335.5|161229.5|31
1652211400000|2022-05-10 19:36:40|161335.4|161245.4|161347.2|161257.2|161347.8|161257.8|161335.1|161245.1|27
1652211410000|2022-05-10 19:36:50|161347.4|161257.4|161345.4|161255.4|161347.4|161257.4|161343.8|161253.8|18
1652211420000|2022-05-10 19:37:00|161344|161254|161346.1|161256.1|161347.9|161257.9|161342.1|161252.1|17
1652211430000|2022-05-10 19:37:10|161346.4|161256.4|161350.4|161260.4|161351|161261|161344.4|161254.4|16
1652211440000|2022-05-10 19:37:20|161351.3|161261.3|161350.8|161260.8|161351.5|161261.5|161348.3|161258.3|22
1652211450000|2022-05-10 19:37:30|161350.2|161260.2|161349.5|161259.5|161350.8|161260.8|161347.2|161257.2|18
1652211460000|2022-05-10 19:37:40|161349.9|161259.9|161368.9|161238.9|161372|161260.9|161348|161238.6|22
1652211470000|2022-05-10 19:37:50|161369|161239|161368.1|161238.1|161372.3|161242.3|161368.1|161238.1|19
1652211480000|2022-05-10 19:38:00|161369.7|161239.7|161372.6|161242.6|161398.3|161279.3|161347.9|161238.1|39
1652211490000|2022-05-10 19:38:10|161350.2|161260.2|161367.8|161237.8|161374.4|161260.2|161350.2|161229|31
1652211500000|2022-05-10 19:38:20|161368|161238|161359.3|161229.3|161368.5|161238.5|161358.5|161228.5|29
1652211510000|2022-05-10 19:38:30|161358.4|161228.4|161362.3|161232.3|161366|161236|161354.9|161224.9|30
1652211520000|2022-05-10 19:38:40|161363.9|161233.9|161356.9|161226.9|161363.9|161233.9|161356.6|161226.6|20
1652211530000|2022-05-10 19:38:50|161356.3|161226.3|161360.6|161230.6|161364.7|161234.7|161356.3|161226.3|24
1652211540000|2022-05-10 19:39:00|161360|161230|161356.5|161226.5|161361.2|161231.2|161356.5|161226.5|21
1652211550000|2022-05-10 19:39:10|161356.8|161226.8|161359.6|161229.6|161359.7|161229.7|161356.7|161226.7|21
1652211560000|2022-05-10 19:39:20|161360|161230|161336|161246|161360|161253.2|161334.5|161230|16
1652211570000|2022-05-10 19:39:30|161334.8|161244.8|161338.3|161248.3|161341.2|161251.2|161334.8|161244.8|14
1652211580000|2022-05-10 19:39:40|161333.2|161243.2|161341.8|161251.8|161343.6|161253.6|161333.2|161243.2|18
1652211590000|2022-05-10 19:39:50|161340.6|161250.6|161340.5|161250.5|161341.2|161251.2|161340.4|161250.4|8
1652211600000|2022-05-10 19:40:00|161340.4|161250.4|161340.2|161250.2|161342.3|161252.3|161339.7|161249.7|8
1652211610000|2022-05-10 19:40:10|161340.4|161250.4|161344.6|161254.6|161346.8|161256.8|161340.4|161250.4|4
1652211620000|2022-05-10 19:40:20|161339.1|161249.1|161343.7|161253.7|161344.6|161254.6|161339.1|161249.1|10
1652211630000|2022-05-10 19:40:30|161343.1|161253.1|161344.8|161254.8|161345.1|161255.1|161343.1|161253.1|3
1652211640000|2022-05-10 19:40:40|161344.2|161254.2|161348.8|161258.8|161348.8|161258.8|161340.3|161250.3|20
1652211650000|2022-05-10 19:40:50|161348.9|161258.9|161348.2|161258.2|161351.3|161261.3|161348.2|161258.2|12
1652211660000|2022-05-10 19:41:00|161349.2|161259.2|161352.9|161262.9|161356.9|161266.9|161346.7|161256.7|24
1652211670000|2022-05-10 19:41:10|161353.4|161263.4|161354.3|161264.3|161356.2|161266.2|161353|161263|14
1652211680000|2022-05-10 19:41:20|161354.9|161264.9|161352.3|161262.3|161354.9|161264.9|161350.5|161260.5|19
1652211690000|2022-05-10 19:41:30|161351.3|161261.3|161352.2|161262.2|161352.8|161262.8|161351.2|161261.2|5
1652211700000|2022-05-10 19:41:40|161353.4|161263.4|161352.1|161262.1|161353.4|161263.4|161351.9|161261.9|12
1652211710000|2022-05-10 19:41:50|161352.3|161262.3|161351.5|161261.5|161352.4|161262.4|161351.5|161261.5|5
1652211720000|2022-05-10 19:42:00|161352|161262|161353.5|161263.5|161353.5|161263.5|161349.9|161259.9|11
1652211730000|2022-05-10 19:42:10|161354.2|161264.2|161352.8|161262.8|161354.2|161264.2|161351.8|161261.8|9
1652211740000|2022-05-10 19:42:20|161352.9|161262.9|161355.4|161265.4|161355.4|161265.4|161344.2|161254.2|15
1652211750000|2022-05-10 19:42:30|161352.5|161262.5|161358.7|161268.7|161363|161273|161352.5|161262.5|23
1652211760000|2022-05-10 19:42:40|161358|161268|161355|161265|161358.8|161268.8|161355|161265|19
1652211770000|2022-05-10 19:42:50|161354.9|161264.9|161353.5|161263.5|161355.7|161265.7|161352.1|161262.1|13
1652211780000|2022-05-10 19:43:00|161360.4|161270.4|161357.2|161267.2|161361.3|161271.3|161357.2|161267.2|19
1652211790000|2022-05-10 19:43:10|161356.2|161266.2|161352|161262|161356.2|161266.2|161351.9|161261.9|19
1652211800000|2022-05-10 19:43:20|161351.9|161261.9|161351.7|161261.7|161351.9|161261.9|161349.7|161259.7|17
1652211810000|2022-05-10 19:43:30|161351.8|161261.8|161353.4|161263.4|161353.5|161263.5|161351.5|161261.5|12
1652211820000|2022-05-10 19:43:40|161353|161263|161351.2|161261.2|161358|161268|161351.2|161261.2|12
1652211830000|2022-05-10 19:43:50|161350.6|161260.6|161351.4|161261.4|161352.7|161262.7|161350.5|161260.5|22
1652211840000|2022-05-10 19:44:00|161351|161261|161354.8|161264.8|161356|161266|161351|161261|19
1652211850000|2022-05-10 19:44:10|161355.4|161265.4|161351.8|161261.8|161355.6|161265.6|161351.8|161261.8|21
1652211860000|2022-05-10 19:44:20|161351.7|161261.7|161351.2|161261.2|161352|161262|161351.1|161261.1|18
1652211870000|2022-05-10 19:44:30|161350.9|161260.9|161351.3|161261.3|161351.5|161261.5|161349.4|161259.4|16
1652211880000|2022-05-10 19:44:40|161349.6|161259.6|161350.5|161260.5|161350.8|161260.8|161349.6|161259.6|8
1652211890000|2022-05-10 19:44:50|161351.6|161261.6|161350.9|161260.9|161351.6|161261.6|161350.2|161260.2|6
1652211900000|2022-05-10 19:45:00|161350|161260|161357.1|161267.1|161358.3|161268.3|161350|161260|23
1652211910000|2022-05-10 19:45:10|161357|161267|161356.4|161266.4|161357.8|161267.8|161354.7|161264.7|22
1652211920000|2022-05-10 19:45:20|161357.2|161267.2|161356.2|161266.2|161357.2|161267.2|161354|161264|18
1652211930000|2022-05-10 19:45:30|161356.1|161266.1|161356.9|161266.9|161356.9|161266.9|161355.7|161265.7|13
1652211940000|2022-05-10 19:45:40|161354.6|161264.6|161357.2|161267.2|161357.8|161267.8|161354|161264|18
1652211950000|2022-05-10 19:45:50|161356|161266|161353.6|161263.6|161358.1|161268.1|161351.8|161261.8|24
1652211960000|2022-05-10 19:46:00|161353.3|161263.3|161355|161265|161355|161265|161353.3|161263.3|10
1652211970000|2022-05-10 19:46:10|161354.7|161264.7|161357.5|161267.5|161357.9|161267.9|161354.7|161264.7|13
1652211980000|2022-05-10 19:46:20|161357.9|161267.9|161357.7|161267.7|161359.6|161269.6|161351.6|161261.6|25
1652211990000|2022-05-10 19:46:30|161359|161269|161354.1|161264.1|161360.5|161270.5|161353.1|161263.1|30
1652212000000|2022-05-10 19:46:40|161355.9|161265.9|161350.8|161260.8|161356.1|161266.1|161350|161260|21
1652212010000|2022-05-10 19:46:50|161351.3|161261.3|161350.9|161260.9|161354.3|161264.3|161350|161260|25
1652212020000|2022-05-10 19:47:00|161351.3|161261.3|161352.1|161262.1|161352.5|161262.5|161348.7|161258.7|23
1652212030000|2022-05-10 19:47:10|161347.5|161257.5|161346.6|161256.6|161352.3|161262.3|161345.8|161255.8|31
1652212040000|2022-05-10 19:47:20|161343.3|161253.3|161339.7|161249.7|161345.8|161255.8|161338.9|161248.9|16
1652212050000|2022-05-10 19:47:30|161340.2|161250.2|161351.9|161261.9|161354|161264|161340.2|161250.2|25
1652212060000|2022-05-10 19:47:40|161347.4|161257.4|161346.2|161256.2|161347.4|161257.4|161346|161256|12
1652212070000|2022-05-10 19:47:50|161346.8|161256.8|161346.2|161256.2|161346.8|161256.8|161345.4|161255.4|15
1652212080000|2022-05-10 19:48:00|161346.3|161256.3|161349.7|161259.7|161350.5|161260.5|161345.3|161255.3|21
1652212090000|2022-05-10 19:48:10|161349.5|161259.5|161349.1|161259.1|161351.3|161261.3|161348.7|161258.7|20
1652212100000|2022-05-10 19:48:20|161349.3|161259.3|161346.8|161256.8|161349.4|161259.4|161346.8|161256.8|21
1652212110000|2022-05-10 19:48:30|161347.1|161257.1|161349.1|161259.1|161349.5|161259.5|161347.1|161257.1|18
1652212120000|2022-05-10 19:48:40|161348.5|161258.5|161347.1|161257.1|161348.5|161258.5|161346.3|161256.3|18
1652212130000|2022-05-10 19:48:50|161346.7|161256.7|161340.8|161250.8|161346.7|161256.7|161340.8|161250.8|13
1652212140000|2022-05-10 19:49:00|161340.5|161250.5|161310.7|161180.7|161350.4|161260.4|161294.3|161178.6|34
1652212150000|2022-05-10 19:49:10|161310.3|161180.3|161302.9|161172.9|161310.3|161180.3|161302.9|161172.9|31
1652212160000|2022-05-10 19:49:20|161302.8|161172.8|161302.2|161172.2|161304.5|161174.5|161301.4|161171.4|23
1652212170000|2022-05-10 19:49:30|161302|161172|161278.6|161188.6|161302.2|161191.7|161278.6|161170.9|22
1652212180000|2022-05-10 19:49:40|161278|161188|161285.1|161195.1|161285.1|161195.1|161278|161188|20
1652212190000|2022-05-10 19:49:50|161286|161196|161285.3|161195.3|161286|161196|161282.7|161192.7|17
1652212200000|2022-05-10 19:50:00|161285.7|161195.7|161297.3|161207.3|161299.5|161209.5|161285.7|161195.7|29
1652212210000|2022-05-10 19:50:10|161294.8|161204.8|161294.6|161204.6|161294.8|161204.8|161294.6|161204.6|2
1652212220000|2022-05-10 19:50:20|161292.7|161202.7|161308.8|161178.8|161308.8|161208.5|161292.3|161171.8|19
1652212230000|2022-05-10 19:50:30|161308.6|161178.6|161306.8|161176.8|161310|161206.4|161285.4|161171.5|11
1652212240000|2022-05-10 19:50:40|161291.7|161201.7|161310.9|161180.9|161312.1|161202.1|161291.7|161172.7|24
1652212250000|2022-05-10 19:50:50|161310.6|161180.6|161310.7|161180.7|161312.3|161182.3|161306.7|161176.7|28
1652212260000|2022-05-10 19:51:00|161309.6|161179.6|161299|161209|161309.6|161209|161294.4|161176.5|13
1652212270000|2022-05-10 19:51:10|161295.7|161205.7|161295.2|161205.2|161296.1|161206.1|161294.7|161204.7|7
1652212280000|2022-05-10 19:51:20|161294.9|161204.9|161295.8|161205.8|161296.6|161206.6|161294.9|161204.9|7
1652212290000|2022-05-10 19:51:30|161295.9|161205.9|161286.5|161196.5|161306.8|161207.9|161281.8|161171|21
1652212300000|2022-05-10 19:51:40|161289.5|161199.5|161300.1|161210.1|161329.7|161220.2|161289.5|161173.5|27
1652212310000|2022-05-10 19:51:50|161302.4|161212.4|161311.8|161221.8|161312.5|161222.5|161302.4|161212.4|31
1652212320000|2022-05-10 19:52:00|161311.7|161221.7|161310.7|161220.7|161323.8|161233.8|161308.3|161218.3|29
1652212330000|2022-05-10 19:52:10|161311.1|161221.1|161321.9|161231.9|161321.9|161231.9|161307|161217|32
1652212340000|2022-05-10 19:52:20|161314.1|161224.1|161309.4|161219.4|161330.8|161229.8|161309.4|161199.3|33
1652212350000|2022-05-10 19:52:30|161309.6|161219.6|161317.8|161187.8|161319.3|161219.6|161302.6|161187.4|28
1652212360000|2022-05-10 19:52:40|161298.2|161208.2|161300.3|161210.3|161302.8|161212.8|161298.2|161208.2|19
1652212370000|2022-05-10 19:52:50|161300.1|161210.1|161302|161172|161306.6|161210.1|161282.6|161170.8|27
1652212380000|2022-05-10 19:53:00|161304.1|161174.1|161301.9|161171.9|161317.3|161193.6|161283.6|161166.2|31
1652212390000|2022-05-10 19:53:10|161305.6|161175.6|161302.8|161172.8|161305.6|161175.6|161301.2|161171.2|22
1652212400000|2022-05-10 19:53:20|161301.8|161171.8|161302.1|161172.1|161305.1|161175.1|161299.9|161169.9|21
1652212410000|2022-05-10 19:53:30|161301.9|161171.9|161291.1|161161.1|161301.9|161171.9|161290.2|161160.2|17
1652212420000|2022-05-10 19:53:40|161258.7|161128.7|161241.8|161111.8|161265.8|161135.8|161230.8|161100.8|29
1652212430000|2022-05-10 19:53:50|161239.3|161109.3|161236|161106|161242.6|161112.6|161235.9|161105.9|18
1652212440000|2022-05-10 19:54:00|161236.1|161106.1|161249|161119|161250.6|161120.6|161235.8|161105.8|22
1652212450000|2022-05-10 19:54:10|161249.4|161119.4|161232.7|161142.7|161250.1|161142.7|161228.3|161117|24
1652212460000|2022-05-10 19:54:20|161229.8|161139.8|161228.1|161138.1|161233|161143|161226.7|161136.7|22
1652212470000|2022-05-10 19:54:30|161226.6|161136.6|161226.6|161136.6|161229|161139|161226.2|161136.2|12
1652212480000|2022-05-10 19:54:40|161227.2|161137.2|161228.2|161138.2|161229.6|161139.6|161226.4|161136.4|13
1652212490000|2022-05-10 19:54:50|161222.8|161132.8|161225.6|161135.6|161230.9|161140.9|161222.8|161132.8|14
1652212500000|2022-05-10 19:55:00|161230.8|161140.8|161227.2|161137.2|161230.8|161140.8|161222.3|161132.3|25
1652212510000|2022-05-10 19:55:10|161229.2|161139.2|161231.1|161141.1|161231.3|161141.3|161228.1|161138.1|15
1652212520000|2022-05-10 19:55:20|161230.8|161140.8|161222.8|161132.8|161236.6|161146.6|161222.8|161132.8|23
1652212530000|2022-05-10 19:55:30|161222.9|161132.9|161235|161145|161235.3|161145.3|161220.5|161130.5|26
1652212540000|2022-05-10 19:55:40|161235.9|161145.9|161232.8|161142.8|161235.9|161145.9|161232.4|161142.4|17
1652212550000|2022-05-10 19:55:50|161233.3|161143.3|161234|161144|161236.2|161146.2|161233.3|161143.3|11
1652212560000|2022-05-10 19:56:00|161236.1|161146.1|161245.7|161155.7|161246.5|161156.5|161236.1|161146.1|16
1652212570000|2022-05-10 19:56:10|161241.9|161151.9|161241.7|161151.7|161248.5|161158.5|161239.6|161149.6|18
1652212580000|2022-05-10 19:56:20|161240.1|161150.1|161241.2|161151.2|161245.2|161155.2|161240.1|161150.1|15
1652212590000|2022-05-10 19:56:30|161247.3|161157.3|161241|161151|161247.3|161157.3|161234.5|161144.5|11
1652212600000|2022-05-10 19:56:40|161240.3|161150.3|161243.1|161153.1|161244.8|161154.8|161234.7|161144.7|16
1652212610000|2022-05-10 19:56:50|161244.3|161154.3|161247.9|161157.9|161251|161161|161240.7|161150.7|21
1652212620000|2022-05-10 19:57:00|161247.1|161157.1|161239.5|161149.5|161247.1|161157.1|161225.1|161135.1|26
1652212630000|2022-05-10 19:57:10|161237.1|161147.1|161231.9|161141.9|161240.4|161150.4|161231.9|161141.9|13
1652212640000|2022-05-10 19:57:20|161232.2|161142.2|161232.5|161142.5|161233.4|161143.4|161230.7|161140.7|10
1652212650000|2022-05-10 19:57:30|161237.6|161147.6|161230.3|161140.3|161257.8|161152.5|161230.3|161126.9|20
1652212660000|2022-05-10 19:57:40|161229.8|161139.8|161229.5|161139.5|161230.7|161140.7|161229.5|161139.5|13
1652212670000|2022-05-10 19:57:50|161229.6|161139.6|161236.3|161146.3|161236.8|161146.8|161229.6|161139.6|19
1652212680000|2022-05-10 19:58:00|161235.3|161145.3|161193.3|161063.3|161236.8|161146.8|161193.3|161063.3|28
1652212690000|2022-05-10 19:58:10|161191.9|161061.9|161213.9|161083.9|161227.5|161097.5|161191.9|161061.9|31
1652212700000|2022-05-10 19:58:20|161213.6|161083.6|161200.1|161070.1|161214|161084|161197.6|161067.6|28
1652212710000|2022-05-10 19:58:30|161199.9|161069.9|161197.1|161067.1|161200.7|161070.7|161196.4|161066.4|26
1652212720000|2022-05-10 19:58:40|161195.4|161065.4|161192.5|161102.5|161198.8|161108.8|161183.6|161062.4|26
1652212730000|2022-05-10 19:58:50|161192.4|161102.4|161193.5|161103.5|161195.8|161105.8|161192.4|161102.4|32
1652212740000|2022-05-10 19:59:00|161193.3|161103.3|161204.1|161114.1|161227.4|161118.8|161193.3|161088.6|37
1652212750000|2022-05-10 19:59:10|161209.5|161119.5|161209.3|161119.3|161210.4|161120.4|161204.5|161114.5|25
1652212760000|2022-05-10 19:59:20|161209.1|161119.1|161201|161111|161239.3|161149.3|161197.1|161091.6|35
1652212770000|2022-05-10 19:59:30|161200.8|161110.8|161196.5|161106.5|161202.5|161112.5|161195.7|161105.7|29
1652212780000|2022-05-10 19:59:40|161195.5|161105.5|161214.2|161084.2|161225.6|161124|161188.4|161084.2|36
1652212790000|2022-05-10 19:59:50|161222|161092|161224.7|161094.7|161233.6|161127.4|161183.1|161082.1|40
1652212800000|2022-05-10 20:00:00|161223.4|161093.4|161308.8|161178.8|161309.2|161179.2|161212.9|161093.4|38
1652212810000|2022-05-10 20:00:10|161308.9|161178.9|161297.6|161167.6|161311.7|161181.7|161292.6|161162.6|34
1652212820000|2022-05-10 20:00:20|161297.7|161167.7|161300.3|161170.3|161338.8|161228.6|161294.4|161164.4|39
1652212830000|2022-05-10 20:00:30|161297.7|161167.7|161291.6|161161.6|161312.7|161182.7|161291.6|161161.6|40
1652212840000|2022-05-10 20:00:40|161295.6|161165.6|161300.9|161170.9|161307.7|161177.7|161286.7|161156.7|40
1652212850000|2022-05-10 20:00:50|161299.3|161169.3|161306.8|161176.8|161319.2|161189.2|161296.9|161166.9|33
1652212860000|2022-05-10 20:01:00|161307.5|161177.5|161303.8|161173.8|161309.7|161179.7|161303.3|161173.3|32
1652212870000|2022-05-10 20:01:10|161305|161175|161331|161201|161333.8|161203.8|161305|161175|26
1652212880000|2022-05-10 20:01:20|161331.2|161201.2|161309.1|161179.1|161335.9|161205.9|161303.1|161173.1|28
1652212890000|2022-05-10 20:01:30|161305.6|161175.6|161323.2|161193.2|161323.4|161198.2|161288.2|161167.9|39
1652212900000|2022-05-10 20:01:40|161305.3|161175.3|161325.6|161195.6|161325.6|161217.8|161299.1|161169.1|40
1652212910000|2022-05-10 20:01:50|161329|161199|161329.3|161199.3|161331.9|161201.9|161325.1|161195.1|36
1652212920000|2022-05-10 20:02:00|161327.5|161197.5|161320.9|161190.9|161329|161199|161311.9|161181.9|40
1652212930000|2022-05-10 20:02:10|161318.8|161188.8|161340.5|161210.5|161371.4|161245.5|161317.9|161188.8|39
1652212940000|2022-05-10 20:02:20|161339.6|161209.6|161336.8|161206.8|161341.8|161211.8|161332.1|161202.1|39
1652212950000|2022-05-10 20:02:30|161334.5|161204.5|161337.6|161207.6|161337.9|161207.9|161334.5|161204.5|22
1652212960000|2022-05-10 20:02:40|161337.3|161207.3|161337.2|161207.2|161337.7|161207.7|161337.1|161207.1|21
1652212970000|2022-05-10 20:02:50|161337.5|161207.5|161341.6|161211.6|161341.6|161211.6|161337.5|161207.5|18
1652212980000|2022-05-10 20:03:00|161342.9|161212.9|161324.2|161234.2|161342.9|161236|161321.6|161210.9|14
1652212990000|2022-05-10 20:03:10|161323.3|161233.3|161326|161236|161327.8|161237.8|161323.3|161233.3|20
1652213000000|2022-05-10 20:03:20|161325.5|161235.5|161327.7|161237.7|161329|161239|161322.8|161232.8|18
1652213010000|2022-05-10 20:03:30|161327|161237|161319.4|161229.4|161327.3|161237.3|161318|161228|27
1652213020000|2022-05-10 20:03:40|161319.2|161229.2|161320.7|161230.7|161324|161234|161319.2|161229.2|23
1652213030000|2022-05-10 20:03:50|161320.6|161230.6|161353.8|161223.8|161355|161242.4|161320.6|161222.6|24
1652213040000|2022-05-10 20:04:00|161356|161226|161360.8|161230.8|161363.1|161233.1|161353.7|161223.7|24
1652213050000|2022-05-10 20:04:10|161360.4|161230.4|161377.9|161247.9|161378.1|161248.1|161359.6|161229.6|27
1652213060000|2022-05-10 20:04:20|161378.3|161248.3|161377|161247|161381.3|161251.3|161377|161247|30
1652213070000|2022-05-10 20:04:30|161376.4|161246.4|161375.6|161245.6|161376.4|161246.4|161375.5|161245.5|22
1652213080000|2022-05-10 20:04:40|161375.3|161245.3|161349.4|161259.4|161375.6|161265.2|161349.4|161242.3|19
1652213090000|2022-05-10 20:04:50|161350.3|161260.3|161357.4|161227.4|161367.7|161262|161344.1|161227.4|28
1652213100000|2022-05-10 20:05:00|161357.3|161227.3|161353|161223|161357.7|161227.7|161351.9|161221.9|31
1652213110000|2022-05-10 20:05:10|161352.3|161222.3|161345.5|161215.5|161352.8|161222.8|161345.5|161215.5|20
1652213120000|2022-05-10 20:05:20|161345.8|161215.8|161346.9|161216.9|161347.3|161217.3|161345.8|161215.8|13
1652213130000|2022-05-10 20:05:30|161347.1|161217.1|161340.1|161210.1|161347.8|161217.8|161340.1|161210.1|16
1652213140000|2022-05-10 20:05:40|161340.5|161210.5|161320.3|161230.3|161340.5|161232.8|161319.9|161210.2|11
1652213150000|2022-05-10 20:05:50|161328.2|161238.2|161327|161237|161329.3|161239.3|161326.2|161236.2|9
1652213160000|2022-05-10 20:06:00|161328.4|161238.4|161328.6|161238.6|161329.6|161239.6|161326.3|161236.3|9
1652213170000|2022-05-10 20:06:10|161327.5|161237.5|161345.2|161215.2|161345.4|161237.5|161326.9|161214.7|12
1652213180000|2022-05-10 20:06:20|161348.1|161218.1|161345.1|161215.1|161348.1|161218.1|161345|161215|15
1652213190000|2022-05-10 20:06:30|161345.6|161215.6|161355.3|161265.3|161355.3|161265.3|161345.3|161215.3|10
1652213200000|2022-05-10 20:06:40|161367.8|161277.8|161374.3|161284.3|161384.4|161291.9|161365.5|161251.6|28
1652213210000|2022-05-10 20:06:50|161374.5|161284.5|161370|161280|161378.9|161288.9|161367.3|161277.3|27
1652213220000|2022-05-10 20:07:00|161370.9|161280.9|161373.9|161283.9|161375.1|161285.1|161367.9|161277.9|25
1652213230000|2022-05-10 20:07:10|161373.2|161283.2|161375.2|161285.2|161377.1|161287.1|161371.6|161281.6|24
1652213240000|2022-05-10 20:07:20|161375.3|161285.3|161374.7|161284.7|161375.4|161285.4|161373.4|161283.4|25
1652213250000|2022-05-10 20:07:30|161373.9|161283.9|161344.5|161214.5|161373.9|161283.9|161343.7|161213.7|36
1652213260000|2022-05-10 20:07:40|161345.4|161215.4|161396|161266|161396.1|161266.1|161342.8|161212.8|29
1652213270000|2022-05-10 20:07:50|161395|161265|161396.5|161266.5|161398|161268|161391.2|161261.2|24
1652213280000|2022-05-10 20:08:00|161396.4|161266.4|161373.6|161283.6|161396.9|161287.2|161373.6|161264.1|28
1652213290000|2022-05-10 20:08:10|161374.6|161284.6|161374.7|161284.7|161378.1|161288.1|161374.5|161284.5|20
1652213300000|2022-05-10 20:08:20|161374.6|161284.6|161367.1|161237.1|161375.9|161285.9|161345.6|161235|20
1652213310000|2022-05-10 20:08:30|161366.9|161236.9|161364.1|161234.1|161368.8|161238.8|161364.1|161234.1|16
1652213320000|2022-05-10 20:08:40|161356.9|161266.9|161371.4|161241.4|161389.6|161288.9|161356.9|161238.9|30
1652213330000|2022-05-10 20:08:50|161349|161259|161351.1|161261.1|161351.5|161261.5|161349|161259|23
1652213340000|2022-05-10 20:09:00|161349.4|161259.4|161351.1|161261.1|161351.1|161261.1|161348.2|161258.2|17
1652213350000|2022-05-10 20:09:10|161350|161260|161351|161261|161352.8|161262.8|161349.6|161259.6|16
1652213360000|2022-05-10 20:09:20|161350.9|161260.9|161352.2|161262.2|161353.2|161263.2|161347.4|161257.4|17
1652213370000|2022-05-10 20:09:30|161356.1|161266.1|161356|161266|161358.8|161268.8|161354.6|161264.6|18
1652213380000|2022-05-10 20:09:40|161355.5|161265.5|161356|161266|161359.8|161269.8|161353.7|161263.7|15
1652213390000|2022-05-10 20:09:50|161357.2|161267.2|161377.1|161247.1|161378.4|161269.4|161357.1|161245.8|16
1652213400000|2022-05-10 20:10:00|161376.7|161246.7|161353.5|161263.5|161377|161263.5|161353.5|161246.2|10
1652213410000|2022-05-10 20:10:10|161354.5|161264.5|161355.5|161265.5|161356|161266|161353.9|161263.9|13
1652213420000|2022-05-10 20:10:20|161355.9|161265.9|161357.3|161267.3|161357.4|161267.4|161355.5|161265.5|10
1652213430000|2022-05-10 20:10:30|161354.7|161264.7|161356.5|161266.5|161356.7|161266.7|161354.7|161264.7|20
1652213440000|2022-05-10 20:10:40|161356.3|161266.3|161352.9|161262.9|161357.3|161267.3|161352.9|161262.9|18
1652213450000|2022-05-10 20:10:50|161352.7|161262.7|161353.1|161263.1|161374|161263.5|161352|161241|22
1652213460000|2022-05-10 20:11:00|161353.9|161263.9|161359.2|161269.2|161359.2|161269.2|161353.5|161263.5|23
1652213470000|2022-05-10 20:11:10|161358.4|161268.4|161358.9|161268.9|161359|161269|161358.3|161268.3|11
1652213480000|2022-05-10 20:11:20|161359|161269|161378.4|161248.4|161381.1|161270.1|161359|161243.8|25
1652213490000|2022-05-10 20:11:30|161378.3|161248.3|161378.5|161288.5|161382.7|161292.7|161355.3|161247.7|24
1652213500000|2022-05-10 20:11:40|161380.1|161290.1|161432.8|161302.8|161433.8|161312.4|161380.1|161289.5|33
1652213510000|2022-05-10 20:11:50|161432.4|161302.4|161427|161297|161434.6|161304.6|161427|161297|17
1652213520000|2022-05-10 20:12:00|161426.2|161296.2|161423.8|161293.8|161427.6|161297.6|161422|161292|15
1652213530000|2022-05-10 20:12:10|161423.9|161293.9|161408|161318|161427.2|161319.4|161408|161293.6|18
1652213540000|2022-05-10 20:12:20|161408.1|161318.1|161415.3|161285.3|161416|161322|161394.3|161282.2|22
1652213550000|2022-05-10 20:12:30|161412.8|161282.8|161420.3|161290.3|161420.3|161290.3|161408.8|161278.8|29
1652213560000|2022-05-10 20:12:40|161418.5|161288.5|161416.9|161286.9|161423.9|161293.9|161414.5|161284.5|36
1652213570000|2022-05-10 20:12:50|161420.6|161290.6|161436|161306|161438|161308|161415.6|161285.6|35
1652213580000|2022-05-10 20:13:00|161436.1|161306.1|161437.5|161307.5|161439.7|161309.7|161435|161305|29
1652213590000|2022-05-10 20:13:10|161435.9|161305.9|161432.7|161302.7|161439.3|161309.3|161432.5|161302.5|25
1652213600000|2022-05-10 20:13:20|161431|161301|161435.7|161305.7|161438.8|161308.8|161431|161301|18
1652213610000|2022-05-10 20:13:30|161432.5|161302.5|161432.6|161302.6|161437.3|161307.3|161431.7|161301.7|16
1652213620000|2022-05-10 20:13:40|161430.8|161300.8|161433.9|161303.9|161436|161306|161430.8|161300.8|16
1652213630000|2022-05-10 20:13:50|161432.9|161302.9|161435.1|161305.1|161435.9|161305.9|161432.8|161302.8|16
1652213640000|2022-05-10 20:14:00|161436.1|161306.1|161427.4|161297.4|161436.1|161306.1|161427.4|161297.4|14
1652213650000|2022-05-10 20:14:10|161425.9|161295.9|161428.1|161298.1|161436.8|161306.8|161425.2|161295.2|17
1652213660000|2022-05-10 20:14:20|161427.6|161297.6|161426.9|161296.9|161427.6|161297.6|161425.7|161295.7|18
1652213670000|2022-05-10 20:14:30|161427|161297|161428.9|161298.9|161429.6|161299.6|161425.6|161295.6|12
1652213680000|2022-05-10 20:14:40|161428.7|161298.7|161409.6|161319.6|161428.7|161320.4|161409.6|161297.6|11
1652213690000|2022-05-10 20:14:50|161409.9|161319.9|161410.4|161320.4|161410.4|161320.4|161408.8|161318.8|6
1652213700000|2022-05-10 20:15:00|161410|161320|161411.5|161321.5|161413|161323|161410|161320|15
1652213710000|2022-05-10 20:15:10|161410.8|161320.8|161426.6|161296.6|161428.5|161322.4|161410.8|161294.7|16
1652213720000|2022-05-10 20:15:20|161427|161297|161425.7|161295.7|161427.5|161297.5|161425.3|161295.3|19
1652213730000|2022-05-10 20:15:30|161424|161294|161428.7|161298.7|161428.7|161298.7|161424|161294|17
1652213740000|2022-05-10 20:15:40|161428.8|161298.8|161410.2|161320.2|161429.1|161320.2|161408|161297.4|17
1652213750000|2022-05-10 20:15:50|161410.6|161320.6|161406.2|161316.2|161411.3|161321.3|161405.5|161315.5|10
1652213760000|2022-05-10 20:16:00|161404.5|161314.5|161424.5|161294.5|161424.5|161319.7|161404.5|161294.5|12
1652213770000|2022-05-10 20:16:10|161424.1|161294.1|161425.9|161295.9|161426.9|161317.4|161406.5|161294.1|12
1652213780000|2022-05-10 20:16:20|161426.2|161296.2|161426.7|161296.7|161427.4|161297.4|161425.8|161295.8|14
1652213790000|2022-05-10 20:16:30|161426.5|161296.5|161411.6|161321.6|161427.6|161321.6|161409.1|161296.1|19
1652213800000|2022-05-10 20:16:40|161410.5|161320.5|161433.2|161303.2|161435.9|161324.7|161404.9|161303.2|14
1652213810000|2022-05-10 20:16:50|161436.9|161306.9|161413.8|161283.8|161444.3|161314.3|161409.7|161279.7|18
1652213820000|2022-05-10 20:17:00|161414.1|161284.1|161407.1|161277.1|161414.1|161302.4|161387.7|161277.1|24
1652213830000|2022-05-10 20:17:10|161406.9|161276.9|161406.3|161276.3|161407|161277|161406.1|161276.1|12
1652213840000|2022-05-10 20:17:20|161406.4|161276.4|161383|161293|161406.9|161299.3|161379.6|161276.3|20
1652213850000|2022-05-10 20:17:30|161380.7|161290.7|161373.4|161283.4|161380.7|161290.7|161373.1|161283.1|24
1652213860000|2022-05-10 20:17:40|161373.3|161283.3|161379.3|161289.3|161381.5|161291.5|161372.7|161282.7|21
1652213870000|2022-05-10 20:17:50|161378.7|161288.7|161374.6|161284.6|161379.3|161289.3|161372.4|161282.4|18
1652213880000|2022-05-10 20:18:00|161373.3|161283.3|161369.4|161279.4|161374.5|161284.5|161369.4|161279.4|19
1652213890000|2022-05-10 20:18:10|161369.8|161279.8|161368.9|161278.9|161374|161284|161366.6|161276.6|16
1652213900000|2022-05-10 20:18:20|161372.1|161282.1|161367.1|161277.1|161372.1|161282.1|161366.4|161276.4|9
1652213910000|2022-05-10 20:18:30|161366.4|161276.4|161382.2|161292.2|161388|161298|161364.7|161274.7|24
1652213920000|2022-05-10 20:18:40|161359.8|161229.8|161343.9|161213.9|161359.8|161246|161334|161213.9|28
1652213930000|2022-05-10 20:18:50|161344.2|161214.2|161343.9|161213.9|161344.2|161214.2|161343.1|161213.1|13
1652213940000|2022-05-10 20:19:00|161343.6|161213.6|161326.4|161196.4|161343.9|161213.9|161326.2|161196.2|16
1652213950000|2022-05-10 20:19:10|161326.1|161196.1|161313.1|161183.1|161326.1|161196.1|161311.5|161181.5|14
1652213960000|2022-05-10 20:19:20|161312.1|161182.1|161312.4|161182.4|161312.8|161182.8|161312.1|161182.1|3
1652213970000|2022-05-10 20:19:30|161291.9|161201.9|161315.5|161185.5|161315.5|161201.9|161289.3|161184.4|7
1652213980000|2022-05-10 20:19:40|161315|161185|161313.2|161183.2|161315|161185|161309.5|161179.5|6
1652213990000|2022-05-10 20:19:50|161312.5|161182.5|161297|161207|161315.5|161207|161296.1|161182.1|8
1652214000000|2022-05-10 20:20:00|161296.2|161206.2|161298.7|161208.7|161317.4|161208.7|161293|161184.2|8
1652214010000|2022-05-10 20:20:10|161295.4|161205.4|161296|161206|161297.7|161207.7|161295|161205|12
1652214020000|2022-05-10 20:20:20|161296.3|161206.3|161296.4|161206.4|161296.4|161206.4|161295.7|161205.7|6
1652214030000|2022-05-10 20:20:30|161296|161206|161297.9|161207.9|161297.9|161207.9|161290.6|161200.6|5
1652214040000|2022-05-10 20:20:40|161298.3|161208.3|161296.2|161206.2|161298.9|161208.9|161296.2|161206.2|9
1652214050000|2022-05-10 20:20:50|161318|161188|161297.5|161207.5|161318.4|161207.5|161296.4|161188|9
1652214060000|2022-05-10 20:21:00|161297.8|161207.8|161296.9|161206.9|161297.8|161207.8|161295.5|161205.5|6
1652214070000|2022-05-10 20:21:10|161296.2|161206.2|161317.6|161187.6|161319.6|161206.9|161292.5|161187.6|9
1652214080000|2022-05-10 20:21:20|161318.2|161188.2|161299.2|161209.2|161318.6|161209.6|161295.2|161188.2|9
1652214090000|2022-05-10 20:21:30|161298.4|161208.4|161318.1|161188.1|161318.1|161209.2|161297.3|161188.1|7
1652214100000|2022-05-10 20:21:40|161314.6|161184.6|161323.2|161193.2|161323.7|161206.5|161296.5|161184.6|19
1652214110000|2022-05-10 20:21:50|161323|161193|161305.6|161215.6|161323.9|161215.6|161305.3|161192.4|8
1652214120000|2022-05-10 20:22:00|161302|161212|161340.9|161210.9|161340.9|161214.1|161301.6|161191.5|13
1652214130000|2022-05-10 20:22:10|161340.8|161210.8|161339.6|161209.6|161341.3|161211.3|161339.1|161209.1|12
1652214140000|2022-05-10 20:22:20|161339.8|161209.8|161320|161190|161340.8|161210.8|161319.7|161189.7|8
1652214150000|2022-05-10 20:22:30|161302.3|161212.3|161304|161214|161308|161218|161300.7|161210.7|12
1652214160000|2022-05-10 20:22:40|161302.7|161212.7|161304|161214|161304.8|161214.8|161298.8|161208.8|16
1652214170000|2022-05-10 20:22:50|161304.8|161214.8|161304.9|161214.9|161305.1|161215.1|161304.7|161214.7|5
1652214180000|2022-05-10 20:23:00|161306.6|161216.6|161306|161216|161306.6|161216.6|161305.1|161215.1|5
1652214190000|2022-05-10 20:23:10|161305.9|161215.9|161302.3|161212.3|161306|161216|161302.3|161212.3|6
1652214200000|2022-05-10 20:23:20|161306|161216|161318.8|161188.8|161318.8|161216.4|161297.8|161187.1|14
1652214210000|2022-05-10 20:23:30|161320.1|161190.1|161302.8|161212.8|161320.1|161217.2|161294.6|161189.6|21
1652214220000|2022-05-10 20:23:40|161302.7|161212.7|161304.8|161214.8|161304.8|161214.8|161302.7|161212.7|7
1652214230000|2022-05-10 20:23:50|161304.7|161214.7|161309.1|161219.1|161309.3|161219.3|161304.7|161214.7|7
1652214240000|2022-05-10 20:24:00|161308.1|161218.1|161310.5|161220.5|161311.8|161221.8|161305.6|161215.6|9
1652214250000|2022-05-10 20:24:10|161310|161220|161307.3|161217.3|161310|161220|161301.5|161211.5|13
1652214260000|2022-05-10 20:24:20|161306|161216|161306|161216|161306.6|161216.6|161305.2|161215.2|5
1652214270000|2022-05-10 20:24:30|161306.6|161216.6|161304.9|161214.9|161307.7|161217.7|161304.9|161214.9|10
1652214280000|2022-05-10 20:24:40|161305|161215|161304.8|161214.8|161305.2|161215.2|161304.5|161214.5|6
1652214290000|2022-05-10 20:24:50|161300|161210|161301.3|161211.3|161304.7|161214.7|161298.4|161208.4|13
1652214300000|2022-05-10 20:25:00|161302.3|161212.3|161320.2|161190.2|161321.3|161212.3|161295.4|161189.2|11
1652214310000|2022-05-10 20:25:10|161321|161191|161306.4|161216.4|161323.2|161216.5|161303.8|161191|9
1652214320000|2022-05-10 20:25:20|161303.1|161213.1|161304.2|161214.2|161304.5|161214.5|161302.8|161212.8|8
1652214330000|2022-05-10 20:25:30|161304.4|161214.4|161305|161215|161305.1|161215.1|161304.2|161214.2|8
1652214340000|2022-05-10 20:25:40|161304.7|161214.7|161300.8|161210.8|161304.7|161214.7|161299.4|161209.4|8
1652214350000|2022-05-10 20:25:50|161301.6|161211.6|161299.9|161209.9|161302.6|161212.6|161299.9|161209.9|5
1652214360000|2022-05-10 20:26:00|161301.6|161211.6|161302.6|161212.6|161320.6|161214.3|161300|161190.1|11
1652214370000|2022-05-10 20:26:10|161302.5|161212.5|161303.5|161213.5|161305|161215|161302.5|161212.5|8
1652214380000|2022-05-10 20:26:20|161303.8|161213.8|161319.7|161189.7|161321.8|161213.8|161301.9|161189.7|8
1652214390000|2022-05-10 20:26:30|161320.6|161190.6|161304|161214|161321|161214.6|161303.1|161190.6|8
1652214400000|2022-05-10 20:26:40|161303.1|161213.1|161332.2|161202.2|161332.2|161214.8|161301.4|161191.1|14
1652214410000|2022-05-10 20:26:50|161329.3|161199.3|161304.1|161214.1|161329.5|161218.8|161304.1|161198|9
1652214420000|2022-05-10 20:27:00|161304.4|161214.4|161324.5|161194.5|161324.5|161214.4|161304.3|161192.6|6
1652214430000|2022-05-10 20:27:10|161324.1|161194.1|161306.7|161216.7|161326.1|161216.7|161306.3|161191.8|9
1652214440000|2022-05-10 20:27:20|161301.1|161211.1|161307.1|161217.1|161307.1|161217.1|161301.1|161211.1|5
1652214450000|2022-05-10 20:27:30|161304.3|161214.3|161306.4|161216.4|161308|161218|161304.3|161214.3|7
1652214460000|2022-05-10 20:27:40|161299.2|161209.2|161304.5|161214.5|161308.9|161218.9|161299.2|161209.2|5
1652214470000|2022-05-10 20:27:50|161308.9|161218.9|161306.7|161216.7|161308.9|161218.9|161305|161215|6
1652214480000|2022-05-10 20:28:00|161303.1|161213.1|161310|161220|161310|161220|161303.1|161213.1|7
1652214490000|2022-05-10 20:28:10|161310.2|161220.2|161309|161219|161310.2|161220.2|161309|161219|8
1652214500000|2022-05-10 20:28:20|161309.6|161219.6|161309.3|161219.3|161310|161220|161308.7|161218.7|6
1652214510000|2022-05-10 20:28:30|161309.8|161219.8|161304.5|161214.5|161309.8|161219.8|161303.6|161213.6|8
1652214520000|2022-05-10 20:28:40|161305.1|161215.1|161307.2|161217.2|161307.2|161217.2|161303.6|161213.6|8
1652214530000|2022-05-10 20:28:50|161302.9|161212.9|161296.1|161206.1|161310|161220|161294.6|161204.6|9
1652214540000|2022-05-10 20:29:00|161299.6|161209.6|161295.9|161205.9|161299.8|161209.8|161292.7|161202.7|8
1652214550000|2022-05-10 20:29:10|161298|161208|161295.7|161205.7|161299.8|161209.8|161294.7|161204.7|13
1652214560000|2022-05-10 20:29:20|161295.6|161205.6|161295.9|161205.9|161300|161210|161292.8|161202.8|19
1652214570000|2022-05-10 20:29:30|161303|161213|161308.5|161218.5|161308.6|161218.6|161294|161204|26
1652214580000|2022-05-10 20:29:40|161305.3|161215.3|161309.1|161219.1|161309.8|161219.8|161305.3|161215.3|20
1652214590000|2022-05-10 20:29:50|161306.4|161216.4|161309.4|161179.4|161328.1|161217.6|161306.4|161179.4|16
1652214600000|2022-05-10 20:30:00|161315.9|161185.9|161312.2|161182.2|161315.9|161185.9|161305.1|161175.1|18
1652214610000|2022-05-10 20:30:10|161318.8|161188.8|161311.1|161181.1|161318.8|161188.8|161311.1|161181.1|11
1652214620000|2022-05-10 20:30:20|161311.6|161181.6|161308.3|161178.3|161312.3|161182.3|161308.3|161178.3|6
1652214630000|2022-05-10 20:30:30|161307.9|161177.9|161301.7|161171.7|161308.2|161178.2|161301.6|161171.6|7
1652214640000|2022-05-10 20:30:40|161301.5|161171.5|161301.1|161171.1|161301.5|161171.5|161298.6|161168.6|7
1652214650000|2022-05-10 20:30:50|161285.7|161195.7|161287.5|161197.5|161287.5|161197.5|161274.6|161184.6|5
1652214660000|2022-05-10 20:31:00|161306.8|161176.8|161310.6|161180.6|161313.3|161183.3|161306.8|161176.8|4
1652214670000|2022-05-10 20:31:10|161311.7|161181.7|161309.2|161179.2|161312.5|161182.5|161308.7|161178.7|6
1652214680000|2022-05-10 20:31:20|161309.4|161179.4|161309|161179|161311.5|161181.5|161306.9|161176.9|5
1652214690000|2022-05-10 20:31:30|161282.5|161192.5|161274.8|161184.8|161282.5|161192.5|161272.4|161182.4|4
1652214700000|2022-05-10 20:31:40|161272.4|161182.4|161272.4|161182.4|161272.4|161182.4|161272.4|161182.4|1
1652214710000|2022-05-10 20:31:50|161282|161192|161274.9|161184.9|161282|161192|161274.9|161184.9|5
1652214720000|2022-05-10 20:32:00|161262.9|161172.9|161262.9|161172.9|161262.9|161172.9|161262.9|161172.9|1
1652214730000|2022-05-10 20:32:10|161262.3|161172.3|161298.4|161168.4|161299.3|161172.3|161262.3|161168.4|3
1652214740000|2022-05-10 20:32:20|161282.8|161192.8|161281.3|161191.3|161282.8|161192.8|161274|161184|11
1652214750000|2022-05-10 20:32:30|161278.9|161188.9|161276.7|161186.7|161279.6|161189.6|161276.7|161186.7|4
1652214760000|2022-05-10 20:32:40|161276.1|161186.1|161281.1|161191.1|161285.9|161195.9|161276.1|161186.1|12
1652214770000|2022-05-10 20:32:50|161282.1|161192.1|161281.8|161191.8|161282.1|161192.1|161278.3|161188.3|8
1652214780000|2022-05-10 20:33:00|161280.6|161190.6|161284.8|161194.8|161285.2|161195.2|161279.6|161189.6|9
1652214790000|2022-05-10 20:33:10|161283.9|161193.9|161283.8|161193.8|161287.1|161197.1|161283.3|161193.3|11
1652214800000|2022-05-10 20:33:20|161319.1|161189.1|161304.3|161174.3|161320.5|161190.5|161293.6|161163.6|18
1652214810000|2022-05-10 20:33:30|161303.8|161173.8|161323.3|161193.3|161326.8|161196.8|161300.2|161170.2|12
1652214820000|2022-05-10 20:33:40|161326.4|161196.4|161313.4|161183.4|161326.4|161196.4|161312.1|161182.1|8
1652214830000|2022-05-10 20:33:50|161304.6|161174.6|161310.1|161180.1|161310.1|161180.1|161304.6|161174.6|4
1652214840000|2022-05-10 20:34:00|161311.6|161181.6|161278.4|161188.4|161312.6|161188.4|161278.2|161175.6|10
1652214850000|2022-05-10 20:34:10|161289.2|161199.2|161281.5|161191.5|161289.2|161199.2|161270.3|161180.3|8
1652214860000|2022-05-10 20:34:20|161280.8|161190.8|161314|161184|161314.3|161190.8|161280.8|161183.6|4
1652214870000|2022-05-10 20:34:30|161317.7|161187.7|161294|161204|161318.2|161204|161290.9|161179.1|11
1652214880000|2022-05-10 20:34:40|161295.2|161205.2|161296.9|161206.9|161297.5|161207.5|161295.2|161205.2|5
1652214890000|2022-05-10 20:34:50|161296.8|161206.8|161287.7|161197.7|161296.9|161206.9|161282.8|161192.8|6
1652214900000|2022-05-10 20:35:00|161287.5|161197.5|161288|161198|161289|161199|161285.3|161195.3|8
1652214910000|2022-05-10 20:35:10|161286.2|161196.2|161294.9|161204.9|161294.9|161204.9|161286.2|161196.2|5
1652214920000|2022-05-10 20:35:20|161288.9|161198.9|161313.4|161183.4|161313.4|161201|161288.9|161180.3|5
1652214930000|2022-05-10 20:35:30|161313.3|161183.3|161311.4|161181.4|161313.3|161183.3|161299.6|161169.6|6
1652214940000|2022-05-10 20:35:40|161305.4|161175.4|161271|161181|161305.4|161206.4|161271|161175.4|7
1652214950000|2022-05-10 20:35:50|161287.2|161197.2|161293.5|161203.5|161293.5|161203.5|161278.1|161188.1|6
1652214970000|2022-05-10 20:36:10|161276.4|161186.4|161301.7|161171.7|161301.7|161186.4|161276.4|161171.7|2
1652214980000|2022-05-10 20:36:20|161304.8|161174.8|161318.2|161188.2|161318.2|161188.2|161304.8|161174.8|3
1652214990000|2022-05-10 20:36:30|161265.6|161175.6|161306.8|161176.8|161314.1|161190.7|161265.6|161171.9|12
1652215000000|2022-05-10 20:36:40|161300.8|161170.8|161310.7|161180.7|161310.7|161180.7|161300.8|161170.8|6
1652215010000|2022-05-10 20:36:50|161303|161173|161312.2|161182.2|161312.5|161182.5|161300.9|161170.9|6
1652215020000|2022-05-10 20:37:00|161312.6|161182.6|161305.6|161175.6|161312.6|161182.6|161304.1|161174.1|6
1652215030000|2022-05-10 20:37:10|161308.7|161178.7|161313.6|161183.6|161313.6|161183.6|161308.7|161178.7|3
1652215040000|2022-05-10 20:37:20|161331.2|161201.2|161317.3|161187.3|161331.2|161201.2|161313.5|161183.5|7
1652215050000|2022-05-10 20:37:30|161314.6|161184.6|161301.9|161171.9|161317.5|161187.5|161301.9|161171.9|5
1652215060000|2022-05-10 20:37:40|161301.7|161171.7|161306.6|161176.6|161306.6|161176.6|161300.6|161170.6|6
1652215070000|2022-05-10 20:37:50|161306.8|161176.8|161300.9|161170.9|161306.8|161176.8|161296.7|161166.7|3
1652215080000|2022-05-10 20:38:00|161303|161173|161270.2|161180.2|161303|161180.2|161270.2|161168|5
1652215100000|2022-05-10 20:38:20|161282.2|161192.2|161282.2|161192.2|161282.2|161192.2|161282.2|161192.2|1
1652215110000|2022-05-10 20:38:30|161307|161177|161300|161170|161318.2|161194.9|161278.2|161169.9|7
1652215120000|2022-05-10 20:38:40|161296.3|161166.3|161312.7|161182.7|161312.8|161182.8|161296.3|161166.3|7
1652215130000|2022-05-10 20:38:50|161312.4|161182.4|161309.7|161179.7|161313.7|161183.7|161305.6|161175.6|6
1652215140000|2022-05-10 20:39:00|161304.3|161174.3|161311.3|161181.3|161311.3|161181.3|161302.5|161172.5|6
1652215150000|2022-05-10 20:39:10|161306.2|161176.2|161309|161179|161309|161179|161301.8|161171.8|4
1652215160000|2022-05-10 20:39:20|161285.2|161195.2|161311.1|161181.1|161311.1|161199.3|161285.2|161181.1|4
1652215180000|2022-05-10 20:39:40|161281.1|161191.1|161297.1|161207.1|161298.7|161208.7|161281.1|161191.1|6
1652215190000|2022-05-10 20:39:50|161297.8|161207.8|161289.1|161199.1|161297.8|161207.8|161289.1|161167.1|7
1652215200000|2022-05-10 20:40:00|161285.7|161195.7|161365|161235|161366.5|161236.5|161285.7|161195.7|25
1652215210000|2022-05-10 20:40:10|161365.7|161235.7|161363.1|161233.1|161366.9|161236.9|161363.1|161233.1|14
1652215220000|2022-05-10 20:40:20|161369.9|161239.9|161369.7|161239.7|161372.3|161242.3|161367.4|161237.4|14
1652215230000|2022-05-10 20:40:30|161367|161237|161368.2|161238.2|161368.9|161238.9|161364|161234|14
1652215240000|2022-05-10 20:40:40|161369.1|161239.1|161377.1|161247.1|161381.8|161251.8|161359.9|161229.9|15
1652215250000|2022-05-10 20:40:50|161379.5|161249.5|161291.6|161161.6|161379.5|161249.5|161286.5|161156.5|31
1652215260000|2022-05-10 20:41:00|161286.9|161156.9|161320.8|161190.8|161320.8|161190.8|161286.9|161156.9|15
1652215270000|2022-05-10 20:41:10|161315.8|161185.8|161308.2|161178.2|161315.8|161185.8|161308.2|161178.2|10
1652215280000|2022-05-10 20:41:20|161309.4|161179.4|161289.3|161199.3|161314|161199.3|161289.3|161179.4|7
1652215290000|2022-05-10 20:41:30|161289.7|161199.7|161287.2|161197.2|161289.8|161199.8|161285.8|161195.8|4
1652215300000|2022-05-10 20:41:40|161287.4|161197.4|161290.5|161200.5|161290.5|161200.5|161274.7|161184.7|6
1652215310000|2022-05-10 20:41:50|161308.9|161178.9|161302.3|161172.3|161315.8|161185.8|161302.3|161172.3|5
1652215320000|2022-05-10 20:42:00|161299.6|161169.6|161312.9|161182.9|161318.1|161202.8|161286.7|161169.6|14
1652215330000|2022-05-10 20:42:10|161316|161186|161312.9|161182.9|161319.9|161189.9|161310.4|161180.4|6
1652215340000|2022-05-10 20:42:20|161313.5|161183.5|161316.9|161186.9|161318.7|161188.7|161313.3|161183.3|5
1652215350000|2022-05-10 20:42:30|161319.5|161189.5|161311.3|161181.3|161319.5|161189.5|161311.3|161181.3|4
1652215360000|2022-05-10 20:42:40|161309.7|161179.7|161310.2|161180.2|161310.8|161180.8|161309.4|161179.4|6
1652215370000|2022-05-10 20:42:50|161310.5|161180.5|161311.2|161181.2|161311.2|161181.2|161310.5|161180.5|3
1652215380000|2022-05-10 20:43:00|161318.2|161188.2|161315.5|161185.5|161318.2|161204.9|161293.6|161182|8
1652215390000|2022-05-10 20:43:10|161313.9|161183.9|161311.4|161181.4|161313.9|161206.4|161291.9|161180.7|7
1652215400000|2022-05-10 20:43:20|161311.6|161181.6|161309.5|161179.5|161312.4|161182.4|161309.5|161179.5|5
1652215410000|2022-05-10 20:43:30|161310.1|161180.1|161292.5|161202.5|161310.1|161202.5|161291.9|161180.1|4
1652215420000|2022-05-10 20:43:40|161291.6|161201.6|161311.3|161181.3|161313.1|161201.6|161291.6|161180.7|6
1652215430000|2022-05-10 20:43:50|161309.9|161179.9|161306.5|161176.5|161312.5|161182.5|161303.8|161173.8|6
1652215440000|2022-05-10 20:44:00|161287.8|161197.8|161296.9|161206.9|161298.9|161208.9|161287.8|161197.8|11
1652215450000|2022-05-10 20:44:10|161298.3|161208.3|161310.5|161180.5|161310.5|161208.3|161289.8|161171.2|11
1652215460000|2022-05-10 20:44:20|161309.6|161179.6|161307.8|161177.8|161309.6|161179.6|161304.7|161174.7|3
1652215470000|2022-05-10 20:44:30|161307.3|161177.3|161291.2|161201.2|161309|161201.3|161285.4|161177.3|9
1652215480000|2022-05-10 20:44:40|161291.1|161201.1|161302.9|161172.9|161310.4|161201.1|161290.1|161172.9|5
1652215490000|2022-05-10 20:44:50|161304|161174|161303.6|161173.6|161304|161174|161300.2|161170.2|4
1652215500000|2022-05-10 20:45:00|161290.7|161200.7|161301.8|161171.8|161307.3|161203.7|161285.5|161169.6|10
1652215510000|2022-05-10 20:45:10|161307.4|161177.4|161315.3|161185.3|161317.5|161187.5|161307.3|161177.3|8
1652215520000|2022-05-10 20:45:20|161314.5|161184.5|161306.9|161176.9|161314.5|161184.5|161306.6|161176.6|7
1652215530000|2022-05-10 20:45:30|161308.4|161178.4|161291.8|161201.8|161313.7|161201.8|161291.8|161168.6|14
1652215540000|2022-05-10 20:45:40|161280|161150|161282|161192|161282|161192|161278|161150|3
1652215550000|2022-05-10 20:45:50|161299|161169|161291.2|161201.2|161299.8|161201.2|161290|161169|6
1652215560000|2022-05-10 20:46:00|161290.7|161200.7|161316.2|161186.2|161357.8|161201.7|161290.7|161154|11
1652215570000|2022-05-10 20:46:10|161313.5|161183.5|161312.1|161182.1|161316.7|161186.7|161304.6|161174.6|8
1652215580000|2022-05-10 20:46:20|161310.6|161180.6|161312.6|161182.6|161313.8|161183.8|161308.5|161178.5|8
1652215590000|2022-05-10 20:46:30|161311.8|161181.8|161285.9|161195.9|161314.3|161201.5|161285.9|161181.8|7
1652215600000|2022-05-10 20:46:40|161287.2|161197.2|161282.9|161192.9|161288.5|161198.5|161282.9|161192.9|4
1652215610000|2022-05-10 20:46:50|161285.2|161195.2|161296.6|161166.6|161296.7|161201.4|161285.2|161166.6|6
1652215620000|2022-05-10 20:47:00|161293.4|161163.4|161318.9|161188.9|161363.8|161188.9|161287.6|161136.7|8
1652215630000|2022-05-10 20:47:10|161319|161189|161316.9|161186.9|161320.7|161190.7|161315.8|161185.8|7
1652215640000|2022-05-10 20:47:20|161317.7|161187.7|161305|161175|161317.7|161187.7|161305|161175|10
1652215650000|2022-05-10 20:47:30|161315.8|161185.8|161305.2|161175.2|161315.8|161185.8|161305.2|161175.2|8
1652215660000|2022-05-10 20:47:40|161290.7|161160.7|161306.5|161176.5|161310.6|161180.6|161266|161157.9|18
1652215670000|2022-05-10 20:47:50|161301.2|161171.2|161311.1|161181.1|161316.5|161186.5|161301.2|161171.2|15
1652215680000|2022-05-10 20:48:00|161312.6|161182.6|161324.5|161194.5|161326.4|161196.4|161311.8|161181.8|21
1652215690000|2022-05-10 20:48:10|161332.1|161202.1|161324.3|161194.3|161333.5|161203.5|161324.3|161194.3|18
1652215700000|2022-05-10 20:48:20|161326.4|161196.4|161326.6|161196.6|161333.8|161203.8|161325.3|161195.3|14
1652215710000|2022-05-10 20:48:30|161325.9|161195.9|161332|161202|161335.1|161205.1|161325.9|161195.9|12
1652215720000|2022-05-10 20:48:40|161326|161196|161305.2|161215.2|161326|161215.2|161305.2|161192.3|12
1652215730000|2022-05-10 20:48:50|161301.9|161211.9|161330.8|161200.8|161342.1|161215.6|161301.9|161199|15
1652215740000|2022-05-10 20:49:00|161335.7|161205.7|161329.1|161199.1|161335.7|161205.7|161326.7|161196.7|22
1652215750000|2022-05-10 20:49:10|161326.7|161196.7|161334.1|161204.1|161337.8|161207.8|161326.7|161196.7|16
1652215760000|2022-05-10 20:49:20|161334.6|161204.6|161327.3|161197.3|161334.6|161204.6|161327.2|161197.2|10
1652215770000|2022-05-10 20:49:30|161327|161197|161323.5|161193.5|161327.5|161197.5|161323.5|161193.5|7
1652215780000|2022-05-10 20:49:40|161321.4|161191.4|161322|161192|161322|161192|161321.4|161191.4|2
1652215790000|2022-05-10 20:49:50|161298.3|161208.3|161367.8|161237.8|161407.7|161244.4|161298.3|161204.3|13
1652215800000|2022-05-10 20:50:00|161359.7|161229.7|161370.8|161240.8|161411.7|161245.1|161359.7|161203|11
1652215810000|2022-05-10 20:50:10|161370.5|161240.5|161370.4|161240.4|161412.1|161242.5|161367.2|161203.5|9
1652215820000|2022-05-10 20:50:20|161370.8|161240.8|161370.1|161240.1|161370.8|161240.8|161368.4|161238.4|3
1652215830000|2022-05-10 20:50:30|161363.1|161233.1|161362.6|161232.6|161363.1|161233.1|161362.6|161232.6|2
1652215840000|2022-05-10 20:50:40|161366.2|161236.2|161338.6|161248.6|161372.1|161249.8|161338.6|161236.2|6
1652215850000|2022-05-10 20:50:50|161341.5|161251.5|161373.3|161243.3|161374.2|161251.5|161341.5|161221.2|6
1652215860000|2022-05-10 20:51:00|161341.5|161251.5|161369.1|161239.1|161412.7|161251.5|161341.5|161205|10
1652215870000|2022-05-10 20:51:10|161370.1|161240.1|161426.5|161189.8|161437.3|161240.1|161369.1|161179|12
1652215880000|2022-05-10 20:51:20|161434.1|161180.2|161432.1|161183|161434.1|161196.1|161422.4|161180.2|5
1652215890000|2022-05-10 20:51:30|161424.1|161194.3|161376.3|161246.3|161424.1|161246.3|161364.1|161194.3|6
1652215900000|2022-05-10 20:51:40|161418.3|161199.5|161372.8|161242.8|161440.1|161243.4|161359.3|161192.6|14
1652215910000|2022-05-10 20:51:50|161373.1|161243.1|161410.7|161199|161422.1|161243.1|161373.1|161185.3|4
1652215920000|2022-05-10 20:52:00|161371.5|161241.5|161435.2|161181.5|161435.2|161245|161371.5|161181.5|6
1652215930000|2022-05-10 20:52:10|161384.7|161254.7|161418.5|161202.7|161418.5|161256.7|161378.5|161202.7|8
1652215940000|2022-05-10 20:52:20|161415|161207.5|161377.8|161247.8|161416.6|161247.8|161377.8|161205.3|3
1652215950000|2022-05-10 20:52:30|161418.5|161215.3|161426.3|161204.7|161433.8|161247.1|161376.1|161197|8
1652215960000|2022-05-10 20:52:40|161431.3|161196.1|161446.1|161177.2|161451.2|161196.1|161431.3|161174.9|4
1652215970000|2022-05-10 20:52:50|161433.1|161195|161367.8|161237.8|161440.8|161239.6|161364.4|161183.2|6
1652215980000|2022-05-10 20:53:00|161417.1|161196.3|161369.5|161239.5|161417.1|161245.5|161369.5|161195.3|7
1652215990000|2022-05-10 20:53:10|161371.9|161241.9|161370.3|161240.3|161371.9|161241.9|161370.3|161240.3|2
1652216000000|2022-05-10 20:53:20|161373.5|161243.5|161368.4|161238.4|161373.5|161243.5|161366.5|161236.5|4
1652216010000|2022-05-10 20:53:30|161344|161254|161381|161251|161381.5|161254|161344|161251|3
1652216020000|2022-05-10 20:53:40|161335.7|161245.7|161347|161257|161347|161257|161335.7|161245.7|3
1652216030000|2022-05-10 20:53:50|161346.3|161256.3|161339.3|161249.3|161346.3|161256.3|161339.3|161249.3|5
1652216040000|2022-05-10 20:54:00|161353.6|161263.6|161381.1|161251.1|161381.1|161263.6|161353.6|161250.8|4
1652216050000|2022-05-10 20:54:10|161381.3|161251.3|161380.8|161250.8|161381.3|161251.3|161380.8|161250.8|3
1652216060000|2022-05-10 20:54:20|161381|161251|161351.2|161261.2|161381|161261.2|161340.7|161250.7|4
1652216070000|2022-05-10 20:54:30|161346.9|161256.9|161341.7|161251.7|161352.1|161262.1|161341.2|161251.2|8
1652216080000|2022-05-10 20:54:40|161343.5|161253.5|161370.3|161240.3|161371.1|161260.6|161340.9|161220.1|8
1652216090000|2022-05-10 20:54:50|161373.2|161243.2|161383|161253|161383.7|161253.7|161373.2|161243.2|5
1652216100000|2022-05-10 20:55:00|161464.9|161185|161448.2|161208.6|161471.3|161233|161433.3|161185|17
1652216110000|2022-05-10 20:55:10|161455.3|161196.6|161449.1|161218.4|161461.8|161225|161446.1|161196.6|9
1652216120000|2022-05-10 20:55:20|161473.2|161182.9|161449|161208.4|161473.2|161208.4|161435.7|161182.9|5
1652216130000|2022-05-10 20:55:30|161456.4|161198|161453|161244.8|161468.7|161273.4|161387.1|161198|9
1652216140000|2022-05-10 20:55:40|161467.9|161229.9|161404.9|161274.9|161467.9|161282.7|161404.9|161229.9|6
1652216150000|2022-05-10 20:55:50|161441.7|161237.7|161453.3|161235.9|161474.8|161237.7|161441.7|161209.5|6
1652216160000|2022-05-10 20:56:00|161433.9|161221|161438.6|161236.3|161442.5|161236.3|161430.4|161221|6
1652216170000|2022-05-10 20:56:10|161445.4|161236.7|161407.6|161277.6|161445.4|161278|161404.8|161236.7|6
1652216180000|2022-05-10 20:56:20|161429.4|161299.4|161447.5|161214.1|161450.6|161299.5|161429.4|161209|5
1652216190000|2022-05-10 20:56:30|161425.9|161197.2|161398.8|161268.8|161446.5|161268.8|161398.8|161178.9|4
1652216200000|2022-05-10 20:56:40|161449.1|161228.3|161452.3|161214.8|161472|161286.7|161408|161192|10
1652216210000|2022-05-10 20:56:50|161423.8|161205.9|161443.4|161228.3|161464.2|161228.3|161423.8|161177.8|6
1652216220000|2022-05-10 20:57:00|161441.7|161225.2|161477.8|161180.2|161498.6|161269.9|161399.9|161155.4|10
1652216230000|2022-05-10 20:57:10|161493.2|161169.9|161486.7|161178|161493.2|161196.6|161471.4|161169.9|4
1652216240000|2022-05-10 20:57:20|161437.1|161198.1|161446|161206.8|161452.5|161215.3|161437.1|161189.6|7
1652216250000|2022-05-10 20:57:30|161476.2|161178.3|161415.8|161285.8|161478.3|161291.3|161415.8|161174.1|4
1652216260000|2022-05-10 20:57:40|161384.4|161254.4|161451|161181|161451|161254.4|161384.4|161181|5
1652216270000|2022-05-10 20:57:50|161434.7|161210.7|161489.5|161169.3|161489.5|161210.7|161434.7|161169.3|3
1652216280000|2022-05-10 20:58:00|161503.8|161161.8|161491.1|161157.1|161503.8|161206.6|161444.3|161157.1|6
1652216290000|2022-05-10 20:58:10|161498.6|161156.6|161480.9|161181.9|161502.6|161181.9|161480.9|161156.6|5
1652216300000|2022-05-10 20:58:20|161448.5|161187.7|161456.5|161179.8|161456.5|161187.7|161448.5|161179.8|2
1652216310000|2022-05-10 20:58:30|161466.8|161212.4|161473.4|161207.5|161477.5|161213.6|161466.8|161202.4|9
1652216320000|2022-05-10 20:58:40|161446.6|161193.9|161475.3|161194.2|161480.4|161204.5|161446.6|161177.9|11
1652216330000|2022-05-10 20:58:50|161469.8|161199.8|161487.7|161203.1|161488.1|161219.8|161445.6|161185|14
1652216340000|2022-05-10 20:59:00|161481.8|161211.1|161486.9|161209.2|161488.3|161214.7|161468.3|161207.1|13
1652216350000|2022-05-10 20:59:10|161475.4|161218.5|161483.9|161214.6|161493.1|161225.1|161472.1|161197|13
1652216360000|2022-05-10 20:59:20|161471.7|161217.1|161494.1|161206|161494.1|161225.5|161462.6|161206|12
1652216370000|2022-05-10 20:59:30|161450.3|161239.1|161445.4|161224.3|161453.7|161239.1|161445|161224.3|15
1652216380000|2022-05-10 20:59:40|161445.5|161224.2|161442.9|161222.4|161445.5|161224.2|161438|161221.5|9
1652216390000|2022-05-10 20:59:50|161438.4|161222.3|161430.1|161107.9|161438.5|161222.3|161405.8|161086.1|12
1652216400000|2022-05-10 21:00:00|161443.6|161101.6|161478.2|161136.2|161488.3|161146.3|161443.6|161101.6|5
1652216410000|2022-05-10 21:00:10|161489.6|161147.6|161500|161158|161500|161158|161489.6|161147.6|2
1652216420000|2022-05-10 21:00:20|161511.3|161169.3|161560.1|161218.1|161560.1|161218.1|161511.3|161169.3|3
1652216430000|2022-05-10 21:00:30|161563.4|161221.4|161573.6|161231.6|161573.6|161231.6|161562.3|161220.3|3
1652216440000|2022-05-10 21:00:40|161577.2|161235.2|161577.2|161235.2|161577.2|161235.2|161577.2|161235.2|1
1652216450000|2022-05-10 21:00:50|161573.2|161231.2|161580.3|161238.3|161580.3|161238.3|161573.2|161231.2|5
1652216460000|2022-05-10 21:01:00|161581.1|161239.1|161568.4|161226.4|161581.1|161239.1|161568.4|161226.4|2
1652216470000|2022-05-10 21:01:10|161554.9|161212.9|161573.5|161231.5|161573.5|161231.5|161554.9|161212.9|4
1652216480000|2022-05-10 21:01:20|161573.6|161231.6|161574.7|161232.7|161574.7|161232.7|161573.6|161231.6|5
1652216490000|2022-05-10 21:01:30|161574.6|161232.6|161574.9|161232.9|161574.9|161232.9|161566.6|161224.6|6
1652216500000|2022-05-10 21:01:40|161571.7|161229.7|161571.7|161229.7|161571.7|161229.7|161571.7|161229.7|1
1652216510000|2022-05-10 21:01:50|161571.8|161229.8|161566.9|161224.9|161575.6|161233.6|161566.9|161224.9|5
1652216520000|2022-05-10 21:02:00|161578|161236|161578|161236|161578|161236|161578|161236|1
1652216560000|2022-05-10 21:02:40|161582|161240|161584.4|161242.4|161584.4|161242.4|161582|161240|6
1652216570000|2022-05-10 21:02:50|161584.5|161242.5|161584.7|161242.7|161584.7|161242.7|161584.5|161242.5|3
1652216580000|2022-05-10 21:03:00|161581.9|161239.9|161579.7|161237.7|161582.3|161240.3|161579.6|161237.6|4
1652216590000|2022-05-10 21:03:10|161579.8|161237.8|161579.9|161237.9|161579.9|161237.9|161579.8|161237.8|2
1652216600000|2022-05-10 21:03:20|161580|161238|161580|161238|161580|161238|161580|161238|1
1652216610000|2022-05-10 21:03:30|161580.1|161238.1|161580.1|161238.1|161580.1|161238.1|161580.1|161238.1|1
1652216620000|2022-05-10 21:03:40|161577.8|161235.8|161582.4|161240.4|161582.4|161240.4|161577.8|161235.8|2
1652216630000|2022-05-10 21:03:50|161582.5|161240.5|161580.7|161238.7|161582.5|161240.5|161580.7|161238.7|2
1652216640000|2022-05-10 21:04:00|161600.8|161258.8|161615.8|161273.8|161615.9|161273.9|161600.8|161258.8|3
1652216650000|2022-05-10 21:04:10|161615.7|161273.7|161612.4|161270.4|161615.8|161273.8|161610.5|161268.5|10
1652216660000|2022-05-10 21:04:20|161590|161248|161613.7|161271.7|161613.9|161271.9|161589.6|161247.6|8
1652216670000|2022-05-10 21:04:30|161613.6|161271.6|161613.5|161271.5|161613.6|161271.6|161613.5|161271.5|2
1652216680000|2022-05-10 21:04:40|161613.4|161271.4|161597.1|161255.1|161613.4|161271.4|161585.5|161243.5|5
1652216690000|2022-05-10 21:04:50|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|1
1652216700000|2022-05-10 21:05:00|161606|161264|161600.4|161258.4|161606|161264|161600.4|161258.4|6
1652216710000|2022-05-10 21:05:10|161596.8|161254.8|161606.7|161264.7|161606.7|161264.7|161594.7|161252.7|6
1652216720000|2022-05-10 21:05:20|161606.1|161264.1|161603.9|161261.9|161606.1|161264.1|161603.9|161261.9|2
1652216730000|2022-05-10 21:05:30|161604.9|161262.9|161603.7|161261.7|161604.9|161262.9|161603.7|161261.7|2
1652216750000|2022-05-10 21:05:50|161602.5|161260.5|161603|161261|161603|161261|161601.7|161259.7|3
1652216760000|2022-05-10 21:06:00|161593.4|161251.4|161596|161254|161596|161254|161593.4|161251.4|2
1652216770000|2022-05-10 21:06:10|161594.5|161252.5|161594.1|161252.1|161595.5|161253.5|161594.1|161252.1|3
1652216780000|2022-05-10 21:06:20|161592.4|161250.4|161592.4|161250.4|161592.4|161250.4|161592.4|161250.4|1
1652216790000|2022-05-10 21:06:30|161588.8|161246.8|161591.6|161249.6|161591.6|161249.6|161588.8|161246.8|2
1652216800000|2022-05-10 21:06:40|161593.3|161251.3|161593.3|161251.3|161593.3|161251.3|161593.3|161251.3|1
1652216810000|2022-05-10 21:06:50|161594.9|161252.9|161594.9|161252.9|161594.9|161252.9|161594.9|161252.9|1
1652216820000|2022-05-10 21:07:00|161595.4|161253.4|161600.5|161258.5|161602.1|161260.1|161595.4|161253.4|5
1652216830000|2022-05-10 21:07:10|161599.3|161257.3|161599.2|161257.2|161599.3|161257.3|161599.2|161257.2|2
1652216840000|2022-05-10 21:07:20|161607.3|161265.3|161607.4|161265.4|161607.4|161265.4|161607.3|161265.3|6
1652216850000|2022-05-10 21:07:30|161607.3|161265.3|161606.3|161264.3|161607.4|161265.4|161606.2|161264.2|10
1652216860000|2022-05-10 21:07:40|161606.1|161264.1|161605.6|161263.6|161606.1|161264.1|161605.6|161263.6|2
1652216870000|2022-05-10 21:07:50|161604|161262|161604|161262|161604|161262|161604|161262|1
1652216880000|2022-05-10 21:08:00|161604.2|161262.2|161605.6|161263.6|161605.6|161263.6|161604.2|161262.2|2
1652216890000|2022-05-10 21:08:10|161604.8|161262.8|161605.6|161263.6|161605.7|161263.7|161604.8|161262.8|3
1652216900000|2022-05-10 21:08:20|161602.4|161260.4|161606.9|161264.9|161607|161265|161602.4|161260.4|3
1652216910000|2022-05-10 21:08:30|161607|161265|161607|161265|161607|161265|161606.9|161264.9|5
1652216920000|2022-05-10 21:08:40|161606.8|161264.8|161606.9|161264.9|161606.9|161264.9|161606.8|161264.8|2
1652216930000|2022-05-10 21:08:50|161606.8|161264.8|161607|161265|161607|161265|161606.8|161264.8|3
1652216940000|2022-05-10 21:09:00|161606.9|161264.9|161607|161265|161607|161265|161606.9|161264.9|2
1652216950000|2022-05-10 21:09:10|161601.7|161259.7|161605.6|161263.6|161606.1|161264.1|161601.7|161259.7|4
1652216960000|2022-05-10 21:09:20|161605.5|161263.5|161602.5|161260.5|161605.7|161263.7|161602.4|161260.4|13
1652216970000|2022-05-10 21:09:30|161602.6|161260.6|161602.9|161260.9|161602.9|161260.9|161602.5|161260.5|17
1652216980000|2022-05-10 21:09:40|161603|161261|161601.3|161259.3|161603.1|161261.1|161601.2|161259.2|17
1652216990000|2022-05-10 21:09:50|161599|161257|161598.4|161256.4|161599.2|161257.2|161598.3|161256.3|14
1652217000000|2022-05-10 21:10:00|161575.1|161233.1|161554.7|161212.7|161575.1|161233.1|161554.7|161212.7|3
1652217010000|2022-05-10 21:10:10|161555|161213|161555|161213|161555|161213|161554.7|161212.7|3
1652217030000|2022-05-10 21:10:30|161584.7|161242.7|161590.9|161248.9|161590.9|161248.9|161580.6|161238.6|4
1652217070000|2022-05-10 21:11:10|161580.3|161238.3|161574.4|161232.4|161580.3|161238.3|161574.4|161232.4|2
1652217130000|2022-05-10 21:12:10|161587.1|161245.1|161587.1|161245.1|161587.1|161245.1|161587.1|161245.1|1
1652217150000|2022-05-10 21:12:30|161603.2|161261.2|161596.1|161254.1|161603.2|161261.2|161584.5|161242.5|5
1652217170000|2022-05-10 21:12:50|161580.9|161238.9|161580.9|161238.9|161580.9|161238.9|161580.9|161238.9|1
1652217200000|2022-05-10 21:13:20|161575.1|161233.1|161590.4|161248.4|161594.1|161252.1|161575.1|161233.1|3
1652217220000|2022-05-10 21:13:40|161566.4|161224.4|161566.4|161224.4|161566.4|161224.4|161566.4|161224.4|1
1652217230000|2022-05-10 21:13:50|161642.6|161300.6|161642.6|161300.6|161642.6|161300.6|161642.6|161300.6|1
1652217250000|2022-05-10 21:14:10|161430.4|161088.4|161430.4|161088.4|161430.4|161088.4|161430.4|161088.4|1
1652217270000|2022-05-10 21:14:30|161476.6|161134.6|161473|161131|161572.3|161230.3|161473|161131|3
1652217290000|2022-05-10 21:14:50|161563.7|161221.7|161557.5|161215.5|161563.7|161221.7|161557.5|161215.5|2
1652217300000|2022-05-10 21:15:00|161555|161213|161491.9|161149.9|161586.8|161244.8|161491.9|161149.9|4
1652217310000|2022-05-10 21:15:10|161510|161168|161510|161168|161510|161168|161510|161168|1
1652217330000|2022-05-10 21:15:30|161498.4|161156.4|161498.4|161156.4|161498.4|161156.4|161498.4|161156.4|1
1652217350000|2022-05-10 21:15:50|161582|161240|161584.5|161242.5|161584.5|161242.5|161582|161240|2
1652217360000|2022-05-10 21:16:00|161588.5|161246.5|161596.7|161254.7|161601.5|161259.5|161588.5|161246.5|3
1652217370000|2022-05-10 21:16:10|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|1
1652217380000|2022-05-10 21:16:20|161549.6|161207.6|161549.6|161207.6|161549.6|161207.6|161549.6|161207.6|1
1652217390000|2022-05-10 21:16:30|161540.4|161198.4|161540.4|161198.4|161540.4|161198.4|161540.4|161198.4|1
1652217400000|2022-05-10 21:16:40|161551.5|161209.5|161566.5|161224.5|161566.5|161224.5|161551.5|161209.5|3
1652217410000|2022-05-10 21:16:50|161551.5|161209.5|161551.5|161209.5|161551.5|161209.5|161551.5|161209.5|1
1652217420000|2022-05-10 21:17:00|161571|161229|161571|161229|161571|161229|161571|161229|1
1652217430000|2022-05-10 21:17:10|161558.9|161216.9|161558.9|161216.9|161558.9|161216.9|161558.9|161216.9|1
1652217440000|2022-05-10 21:17:20|161566.5|161224.5|161566.5|161224.5|161566.5|161224.5|161566.5|161224.5|1
1652217450000|2022-05-10 21:17:30|161562.9|161220.9|161616.4|161274.4|161616.4|161274.4|161555.8|161213.8|4
1652217460000|2022-05-10 21:17:40|161715.9|161373.9|161715.9|161373.9|161715.9|161373.9|161715.9|161373.9|1
1652217480000|2022-05-10 21:18:00|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|1
1652217500000|2022-05-10 21:18:20|161664.2|161322.2|161645.8|161303.8|161664.2|161322.2|161645.8|161303.8|2
1652217530000|2022-05-10 21:18:50|161582.3|161240.3|161582.2|161240.2|161582.3|161240.3|161582.2|161240.2|4
1652217540000|2022-05-10 21:19:00|161582.3|161240.3|161597.5|161255.5|161611.1|161269.1|161582.3|161240.3|3
1652217560000|2022-05-10 21:19:20|161572.1|161230.1|161570.8|161228.8|161572.1|161230.1|161570.8|161228.8|2
1652217590000|2022-05-10 21:19:50|161610|161268|161616.9|161274.9|161624.4|161282.4|161607.8|161265.8|9
1652217610000|2022-05-10 21:20:10|161592.6|161250.6|161596.2|161254.2|161597.8|161255.8|161589|161247|11
1652217620000|2022-05-10 21:20:20|161599.1|161257.1|161590.8|161248.8|161599.1|161257.1|161590.8|161248.8|2
1652217640000|2022-05-10 21:20:40|161592.2|161250.2|161590.2|161248.2|161599.5|161257.5|161589.1|161247.1|9
1652217650000|2022-05-10 21:20:50|161590.3|161248.3|161594.3|161252.3|161600.5|161258.5|161590.3|161248.3|4
1652217670000|2022-05-10 21:21:10|161595.1|161253.1|161596.1|161254.1|161596.1|161254.1|161585.5|161243.5|7
1652217680000|2022-05-10 21:21:20|161613|161271|161606.8|161264.8|161616.6|161274.6|161606.8|161264.8|3
1652217690000|2022-05-10 21:21:30|161613|161271|161602.2|161260.2|161613|161271|161597.5|161255.5|7
1652217700000|2022-05-10 21:21:40|161593.4|161251.4|161604.1|161262.1|161604.1|161262.1|161592.2|161250.2|6
1652217710000|2022-05-10 21:21:50|161604.9|161262.9|161592|161250|161604.9|161262.9|161592|161250|4
1652217720000|2022-05-10 21:22:00|161577.5|161235.5|161594.5|161252.5|161598.2|161256.2|161573.7|161231.7|7
1652217730000|2022-05-10 21:22:10|161582.6|161240.6|161586.7|161244.7|161601.2|161259.2|161582.6|161240.6|5
1652217740000|2022-05-10 21:22:20|161574.9|161232.9|161577.9|161235.9|161601.7|161259.7|161574.9|161232.9|3
1652217750000|2022-05-10 21:22:30|161571.7|161229.7|161589.7|161247.7|161595.1|161253.1|161571.7|161229.7|3
1652217760000|2022-05-10 21:22:40|161571.7|161229.7|161570.8|161228.8|161601.5|161259.5|161570.8|161228.8|7
1652217770000|2022-05-10 21:22:50|161570.3|161228.3|161581.6|161239.6|161585.5|161243.5|161570.3|161228.3|3
1652217780000|2022-05-10 21:23:00|161585.1|161243.1|161584.4|161242.4|161600.3|161258.3|161576.7|161234.7|6
1652217790000|2022-05-10 21:23:10|161576.6|161234.6|161550.1|161208.1|161576.6|161234.6|161550.1|161208.1|3
1652217820000|2022-05-10 21:23:40|161613.3|161271.3|161570.1|161228.1|161613.3|161271.3|161570.1|161228.1|5
1652217830000|2022-05-10 21:23:50|161569.3|161227.3|161569.3|161227.3|161569.3|161227.3|161569.3|161227.3|1
1652217840000|2022-05-10 21:24:00|161586.5|161244.5|161574.5|161232.5|161586.5|161244.5|161574.5|161232.5|2
1652217850000|2022-05-10 21:24:10|161576.6|161234.6|161577.9|161235.9|161599.5|161257.5|161549.8|161207.8|4
1652217860000|2022-05-10 21:24:20|161556.3|161214.3|161559.8|161217.8|161563.5|161221.5|161556.3|161214.3|4
1652217870000|2022-05-10 21:24:30|161553.5|161211.5|161549.8|161207.8|161553.5|161211.5|161549.8|161207.8|2
1652217880000|2022-05-10 21:24:40|161564.8|161222.8|161564.8|161222.8|161564.8|161222.8|161564.8|161222.8|1
1652217890000|2022-05-10 21:24:50|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|1
1652217930000|2022-05-10 21:25:30|161577.1|161235.1|161564.3|161222.3|161577.1|161235.1|161564.3|161222.3|2
1652217970000|2022-05-10 21:26:10|161599.8|161257.8|161588.3|161246.3|161605.1|161263.1|161588.3|161246.3|3
1652218000000|2022-05-10 21:26:40|161608.5|161266.5|161599.8|161257.8|161608.5|161266.5|161599.8|161257.8|2
1652218020000|2022-05-10 21:27:00|161636.2|161294.2|161636.2|161294.2|161636.2|161294.2|161636.2|161294.2|1
1652218030000|2022-05-10 21:27:10|161618.9|161276.9|161574|161232|161618.9|161276.9|161574|161232|3
1652218060000|2022-05-10 21:27:40|161597.2|161255.2|161566.7|161224.7|161597.2|161255.2|161566.7|161224.7|2
1652218070000|2022-05-10 21:27:50|161568.2|161226.2|161564.6|161222.6|161568.2|161226.2|161564.6|161222.6|2
1652218080000|2022-05-10 21:28:00|161571.9|161229.9|161577.1|161235.1|161577.1|161235.1|161571.9|161229.9|2
1652218110000|2022-05-10 21:28:30|161571.9|161229.9|161571.9|161229.9|161571.9|161229.9|161571.9|161229.9|1
1652218120000|2022-05-10 21:28:40|161568.2|161226.2|161568.2|161226.2|161568.2|161226.2|161568.2|161226.2|1
1652218130000|2022-05-10 21:28:50|161626.8|161284.8|161628.4|161286.4|161628.6|161286.6|161626.8|161284.8|3
1652218190000|2022-05-10 21:29:50|161620.2|161278.2|161621.1|161279.1|161621.2|161279.2|161620.2|161278.2|3
1652218200000|2022-05-10 21:30:00|161608.7|161266.7|161621|161279|161624.1|161282.1|161608.7|161266.7|3
1652218210000|2022-05-10 21:30:10|161613.3|161271.3|161617.5|161275.5|161620.5|161278.5|161610.1|161268.1|6
1652218220000|2022-05-10 21:30:20|161611.6|161269.6|161611.3|161269.3|161611.6|161269.6|161611.3|161269.3|2
1652218230000|2022-05-10 21:30:30|161625.2|161283.2|161623.3|161281.3|161629.3|161287.3|161609.3|161267.3|12
1652218240000|2022-05-10 21:30:40|161626.1|161284.1|161624.4|161282.4|161628.5|161286.5|161611|161269|8
1652218250000|2022-05-10 21:30:50|161622.2|161280.2|161611.9|161269.9|161622.2|161280.2|161611.9|161269.9|6
1652218260000|2022-05-10 21:31:00|161613|161271|161622.5|161280.5|161624.5|161282.5|161611|161269|8
1652218270000|2022-05-10 21:31:10|161618.4|161276.4|161623|161281|161633.7|161291.7|161610.5|161268.5|9
1652218280000|2022-05-10 21:31:20|161620.7|161278.7|161618.2|161276.2|161629.6|161287.6|161609.5|161267.5|6
1652218290000|2022-05-10 21:31:30|161617.4|161275.4|161615.7|161273.7|161618.7|161276.7|161615.7|161273.7|6
1652218300000|2022-05-10 21:31:40|161626.1|161284.1|161616.2|161274.2|161626.1|161284.1|161601.8|161259.8|5
1652218310000|2022-05-10 21:31:50|161616.5|161274.5|161615.9|161273.9|161624.5|161282.5|161615.9|161273.9|5
1652218320000|2022-05-10 21:32:00|161615.2|161273.2|161616.3|161274.3|161635.1|161293.1|161615.2|161273.2|5
1652218330000|2022-05-10 21:32:10|161612.5|161270.5|161615.7|161273.7|161627.4|161285.4|161612.5|161270.5|3
1652218340000|2022-05-10 21:32:20|161616.8|161274.8|161603.6|161261.6|161631.2|161289.2|161603.6|161261.6|4
1652218350000|2022-05-10 21:32:30|161611|161269|161617.8|161275.8|161621.2|161279.2|161611|161269|4
1652218360000|2022-05-10 21:32:40|161585.4|161243.4|161591.1|161249.1|161592|161250|161584.5|161242.5|6
1652218370000|2022-05-10 21:32:50|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|1
1652218380000|2022-05-10 21:33:00|161585.7|161243.7|161585.7|161243.7|161585.7|161243.7|161585.7|161243.7|1
1652218390000|2022-05-10 21:33:10|161589.6|161247.6|161599.5|161257.5|161599.5|161257.5|161586.7|161244.7|4
1652218400000|2022-05-10 21:33:20|161584.5|161242.5|161584.5|161242.5|161584.5|161242.5|161584.5|161242.5|1
1652218410000|2022-05-10 21:33:30|161599.5|161257.5|161599.5|161257.5|161599.5|161257.5|161599.5|161257.5|1
1652218430000|2022-05-10 21:33:50|161602.2|161260.2|161583.2|161241.2|161602.2|161260.2|161583.2|161241.2|3
1652218440000|2022-05-10 21:34:00|161590.5|161248.5|161590.5|161248.5|161590.5|161248.5|161590.5|161248.5|1
1652218450000|2022-05-10 21:34:10|161588.3|161246.3|161559.3|161217.3|161599.9|161257.9|161558.2|161216.2|5
1652218460000|2022-05-10 21:34:20|161602.1|161260.1|161612.6|161270.6|161612.6|161270.6|161602.1|161260.1|2
1652218470000|2022-05-10 21:34:30|161605.2|161263.2|161600.2|161258.2|161605.2|161263.2|161587|161245|4
1652218480000|2022-05-10 21:34:40|161599.2|161257.2|161599.9|161257.9|161599.9|161257.9|161598.2|161256.2|3
1652218490000|2022-05-10 21:34:50|161584.7|161242.7|161594.5|161252.5|161594.5|161252.5|161584.7|161242.7|3
1652218500000|2022-05-10 21:35:00|161595|161253|161599.9|161257.9|161599.9|161257.9|161595|161253|2
1652218510000|2022-05-10 21:35:10|161612.6|161270.6|161608.4|161266.4|161612.6|161270.6|161608.4|161266.4|2
1652218520000|2022-05-10 21:35:20|161609|161267|161584.7|161242.7|161609|161267|161584.7|161242.7|3
1652218530000|2022-05-10 21:35:30|161590.8|161248.8|161595.3|161253.3|161595.3|161253.3|161590.8|161248.8|3
1652218540000|2022-05-10 21:35:40|161594|161252|161588.5|161246.5|161594|161252|161584.7|161242.7|4
1652218550000|2022-05-10 21:35:50|161590.8|161248.8|161602.1|161260.1|161602.1|161260.1|161590.8|161248.8|2
1652218560000|2022-05-10 21:36:00|161597.8|161255.8|161595.9|161253.9|161606.9|161264.9|161580.4|161238.4|5
1652218570000|2022-05-10 21:36:10|161599.9|161257.9|161599.9|161257.9|161599.9|161257.9|161599.9|161257.9|1
1652218580000|2022-05-10 21:36:20|161584.7|161242.7|161593.2|161251.2|161593.2|161251.2|161584.7|161242.7|2
1652218590000|2022-05-10 21:36:30|161593.9|161251.9|161610.8|161268.8|161610.8|161268.8|161592.9|161250.9|4
1652218600000|2022-05-10 21:36:40|161609|161267|161597.9|161255.9|161609|161267|161587.7|161245.7|5
1652218610000|2022-05-10 21:36:50|161600.3|161258.3|161599.4|161257.4|161604.4|161262.4|161599.4|161257.4|3
1652218620000|2022-05-10 21:37:00|161597.4|161255.4|161591.2|161249.2|161597.8|161255.8|161586.3|161244.3|4
1652218630000|2022-05-10 21:37:10|161590.8|161248.8|161590.8|161248.8|161590.8|161248.8|161590.8|161248.8|1
1652218640000|2022-05-10 21:37:20|161596.1|161254.1|161595.8|161253.8|161596.1|161254.1|161595.8|161253.8|2
1652218650000|2022-05-10 21:37:30|161547.8|161205.8|161554.6|161212.6|161554.6|161212.6|161547.8|161205.8|2
1652218660000|2022-05-10 21:37:40|161547.1|161205.1|161559.3|161217.3|161559.3|161217.3|161547.1|161205.1|2
1652218670000|2022-05-10 21:37:50|161599.7|161257.7|161586.8|161244.8|161599.7|161257.7|161581.6|161239.6|4
1652218680000|2022-05-10 21:38:00|161588.4|161246.4|161599.7|161257.7|161599.7|161257.7|161588.4|161246.4|2
1652218690000|2022-05-10 21:38:10|161577.1|161235.1|161586.8|161244.8|161586.8|161244.8|161577.1|161235.1|2
1652218700000|2022-05-10 21:38:20|161590.7|161248.7|161599.7|161257.7|161599.7|161257.7|161590.7|161248.7|2
1652218710000|2022-05-10 21:38:30|161582.7|161240.7|161577.1|161235.1|161582.7|161240.7|161577.1|161235.1|2
1652218720000|2022-05-10 21:38:40|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|1
1652218730000|2022-05-10 21:38:50|161582.7|161240.7|161590.7|161248.7|161590.7|161248.7|161582.7|161240.7|2
1652218740000|2022-05-10 21:39:00|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|1
1652218750000|2022-05-10 21:39:10|161585|161243|161601|161259|161603.5|161261.5|161585|161243|4
1652218760000|2022-05-10 21:39:20|161600.1|161258.1|161602.4|161260.4|161604.2|161262.2|161600|161258|4
1652218770000|2022-05-10 21:39:30|161608.3|161266.3|161587|161245|161608.3|161266.3|161587|161245|3
1652218780000|2022-05-10 21:39:40|161591.1|161249.1|161590.7|161248.7|161593.1|161251.1|161586.8|161244.8|4
1652218790000|2022-05-10 21:39:50|161584.6|161242.6|161588.4|161246.4|161588.4|161246.4|161584.6|161242.6|2
1652218800000|2022-05-10 21:40:00|161590.7|161248.7|161599.7|161257.7|161599.7|161257.7|161590.7|161248.7|2
1652218810000|2022-05-10 21:40:10|161602.3|161260.3|161590.7|161248.7|161602.3|161260.3|161580.3|161238.3|4
1652218820000|2022-05-10 21:40:20|161602.1|161260.1|161602.1|161260.1|161602.1|161260.1|161602.1|161260.1|1
1652218830000|2022-05-10 21:40:30|161597.1|161255.1|161607.7|161265.7|161608.3|161266.3|161597.1|161255.1|6
1652218840000|2022-05-10 21:40:40|161560.3|161218.3|161561.2|161219.2|161561.2|161219.2|161560.3|161218.3|2
1652218850000|2022-05-10 21:40:50|161558.8|161216.8|161590.1|161248.1|161590.1|161248.1|161558.8|161216.8|4
1652218860000|2022-05-10 21:41:00|161586.2|161244.2|161574.8|161232.8|161586.2|161244.2|161546.3|161204.3|5
1652218870000|2022-05-10 21:41:10|161593.5|161251.5|161595.3|161253.3|161595.3|161253.3|161593.5|161251.5|2
1652218880000|2022-05-10 21:41:20|161588|161246|161593.5|161251.5|161593.5|161251.5|161588|161246|2
1652218890000|2022-05-10 21:41:30|161598.8|161256.8|161589.1|161247.1|161598.8|161256.8|161589.1|161247.1|2
1652218900000|2022-05-10 21:41:40|161589.7|161247.7|161584.9|161242.9|161592.3|161250.3|161582.7|161240.7|4
1652218910000|2022-05-10 21:41:50|161587.8|161245.8|161589.3|161247.3|161589.3|161247.3|161587.8|161245.8|2
1652218920000|2022-05-10 21:42:00|161572.2|161230.2|161588|161246|161588|161246|161572.2|161230.2|3
1652218930000|2022-05-10 21:42:10|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|1
1652218940000|2022-05-10 21:42:20|161588|161246|161586.4|161244.4|161590.1|161248.1|161584.3|161242.3|4
1652218950000|2022-05-10 21:42:30|161590.1|161248.1|161598.8|161256.8|161598.8|161256.8|161590.1|161248.1|2
1652218960000|2022-05-10 21:42:40|161581.4|161239.4|161588|161246|161588|161246|161581.4|161239.4|2
1652218970000|2022-05-10 21:42:50|161598.8|161256.8|161598.8|161256.8|161598.8|161256.8|161598.8|161256.8|1
1652218980000|2022-05-10 21:43:00|161577.1|161235.1|161594.5|161252.5|161594.5|161252.5|161577.1|161235.1|3
1652218990000|2022-05-10 21:43:10|161595.3|161253.3|161597.2|161255.2|161602.4|161260.4|161595.3|161253.3|4
1652219000000|2022-05-10 21:43:20|161595.3|161253.3|161593.5|161251.5|161595.3|161253.3|161588|161246|3
1652219010000|2022-05-10 21:43:30|161595.3|161253.3|161598.8|161256.8|161598.8|161256.8|161595.3|161253.3|2
1652219020000|2022-05-10 21:43:40|161585.1|161243.1|161590.6|161248.6|161590.6|161248.6|161583.4|161241.4|3
1652219030000|2022-05-10 21:43:50|161581.6|161239.6|161586.4|161244.4|161586.4|161244.4|161581.6|161239.6|2
1652219040000|2022-05-10 21:44:00|161585.8|161243.8|161602.1|161260.1|161602.1|161260.1|161585.8|161243.8|4
1652219050000|2022-05-10 21:44:10|161598.9|161256.9|161588|161246|161607.7|161265.7|161580.2|161238.2|5
1652219060000|2022-05-10 21:44:20|161590.1|161248.1|161609.8|161267.8|161612.1|161270.1|161590.1|161248.1|4
1652219070000|2022-05-10 21:44:30|161607.9|161265.9|161592.7|161250.7|161607.9|161265.9|161588.5|161246.5|4
1652219080000|2022-05-10 21:44:40|161595.3|161253.3|161569.7|161227.7|161595.9|161253.9|161564.5|161222.5|5
1652219090000|2022-05-10 21:44:50|161570.9|161228.9|161578.8|161236.8|161578.8|161236.8|161567.6|161225.6|3
1652219100000|2022-05-10 21:45:00|161462.1|161120.1|161545|161203|161608|161266|161462.1|161120.1|8
1652219110000|2022-05-10 21:45:10|161561|161219|161561|161219|161561|161219|161561|161219|1
1652219120000|2022-05-10 21:45:20|161564.5|161222.5|161574.9|161232.9|161576.2|161234.2|161564.5|161222.5|7
1652219130000|2022-05-10 21:45:30|161564.9|161222.9|161565.8|161223.8|161572.5|161230.5|161564.9|161222.9|3
1652219140000|2022-05-10 21:45:40|161555.9|161213.9|161562|161220|161562.6|161220.6|161555.9|161213.9|4
1652219150000|2022-05-10 21:45:50|161552.3|161210.3|161576.8|161234.8|161576.8|161234.8|161552.3|161210.3|7
1652219160000|2022-05-10 21:46:00|161573.8|161231.8|161574.8|161232.8|161577.5|161235.5|161552.6|161210.6|4
1652219170000|2022-05-10 21:46:10|161556.7|161214.7|161559.7|161217.7|161573.6|161231.6|161556.7|161214.7|5
1652219180000|2022-05-10 21:46:20|161568.9|161226.9|161564.4|161222.4|161568.9|161226.9|161562.6|161220.6|4
1652219200000|2022-05-10 21:46:40|161557.5|161215.5|161549.8|161207.8|161561.7|161219.7|161544.8|161202.8|7
1652219210000|2022-05-10 21:46:50|161556.6|161214.6|161541.6|161199.6|161556.6|161214.6|161534.4|161192.4|3
1652219220000|2022-05-10 21:47:00|161548.2|161206.2|161601.7|161259.7|161604.2|161262.2|161548.2|161206.2|8
1652219230000|2022-05-10 21:47:10|161569.6|161227.6|161565.7|161223.7|161569.7|161227.7|161543.8|161201.8|5
1652219240000|2022-05-10 21:47:20|161566.9|161224.9|161570.1|161228.1|161570.1|161228.1|161566.9|161224.9|2
1652219250000|2022-05-10 21:47:30|161569.5|161227.5|161565.4|161223.4|161573.4|161231.4|161550.2|161208.2|5
1652219260000|2022-05-10 21:47:40|161572.5|161230.5|161556.6|161214.6|161576.1|161234.1|161547.1|161205.1|7
1652219270000|2022-05-10 21:47:50|161562.4|161220.4|161534.9|161192.9|161562.4|161220.4|161534.9|161192.9|5
1652219280000|2022-05-10 21:48:00|161543.3|161201.3|161554.1|161212.1|161577.3|161235.3|161543.3|161201.3|4
1652219290000|2022-05-10 21:48:10|161570.7|161228.7|161572.9|161230.9|161608.6|161266.6|161541.4|161199.4|6
1652219300000|2022-05-10 21:48:20|161582.6|161240.6|161597.3|161255.3|161600.4|161258.4|161582.6|161240.6|7
1652219310000|2022-05-10 21:48:30|161554.3|161212.3|161557.9|161215.9|161558.8|161216.8|161554.3|161212.3|3
1652219320000|2022-05-10 21:48:40|161542.8|161200.8|161562.6|161220.6|161562.6|161220.6|161542.8|161200.8|5
1652219330000|2022-05-10 21:48:50|161565.5|161223.5|161550.9|161208.9|161565.5|161223.5|161543|161201|6
1652219340000|2022-05-10 21:49:00|161557.9|161215.9|161547|161205|161580.9|161238.9|161547|161205|7
1652219350000|2022-05-10 21:49:10|161570|161228|161606.1|161264.1|161606.1|161264.1|161540.9|161198.9|6
1652219360000|2022-05-10 21:49:20|161601.6|161259.6|161571.2|161229.2|161601.6|161259.6|161560|161218|3
1652219370000|2022-05-10 21:49:30|161577.3|161235.3|161572.2|161230.2|161590.6|161248.6|161572.2|161230.2|3
1652219380000|2022-05-10 21:49:40|161575.6|161233.6|161570.9|161228.9|161589.7|161247.7|161570.9|161228.9|6
1652219390000|2022-05-10 21:49:50|161587.2|161245.2|161568.7|161226.7|161587.2|161245.2|161551.6|161209.6|7
1652219400000|2022-05-10 21:50:00|161578.6|161236.6|161568.8|161226.8|161578.6|161236.6|161546.4|161204.4|3
1652219410000|2022-05-10 21:50:10|161568.6|161226.6|161590|161248|161607.4|161265.4|161546.3|161204.3|9
1652219420000|2022-05-10 21:50:20|161589.9|161247.9|161571.5|161229.5|161590.1|161248.1|161571.5|161229.5|3
1652219430000|2022-05-10 21:50:30|161590.2|161248.2|161590.2|161248.2|161590.2|161248.2|161590.2|161248.2|1
1652219440000|2022-05-10 21:50:40|161589.5|161247.5|161591.9|161249.9|161598.6|161256.6|161589.5|161247.5|6
1652219450000|2022-05-10 21:50:50|161582.4|161240.4|161586.2|161244.2|161590.5|161248.5|161582.4|161240.4|4
1652219460000|2022-05-10 21:51:00|161583.7|161241.7|161574.3|161232.3|161599.1|161257.1|161574.3|161232.3|9
1652219470000|2022-05-10 21:51:10|161568.5|161226.5|161576.1|161234.1|161576.1|161234.1|161568.5|161226.5|2
1652219490000|2022-05-10 21:51:30|161601.9|161259.9|161615|161273|161615|161273|161601.9|161259.9|4
1652219500000|2022-05-10 21:51:40|161603.2|161261.2|161615.9|161273.9|161617|161275|161603.2|161261.2|5
1652219510000|2022-05-10 21:51:50|161610.6|161268.6|161581.9|161239.9|161615.7|161273.7|161556.5|161214.5|7
1652219520000|2022-05-10 21:52:00|161582.9|161240.9|161614.6|161272.6|161616.7|161274.7|161582.9|161240.9|7
1652219530000|2022-05-10 21:52:10|161613.9|161271.9|161615.1|161273.1|161615.9|161273.9|161613.9|161271.9|4
1652219540000|2022-05-10 21:52:20|161614.2|161272.2|161615.1|161273.1|161615.8|161273.8|161610.6|161268.6|7
1652219550000|2022-05-10 21:52:30|161612.2|161270.2|161611.3|161269.3|161612.2|161270.2|161611.3|161269.3|2
1652219560000|2022-05-10 21:52:40|161614.1|161272.1|161612.8|161270.8|161614.1|161272.1|161607.1|161265.1|3
1652219570000|2022-05-10 21:52:50|161610.9|161268.9|161613|161271|161616.2|161274.2|161610.9|161268.9|5
1652219580000|2022-05-10 21:53:00|161609.6|161267.6|161609.6|161267.6|161609.6|161267.6|161609.6|161267.6|1
1652219590000|2022-05-10 21:53:10|161609.1|161267.1|161601.5|161259.5|161609.6|161267.6|161570.5|161228.5|6
1652219600000|2022-05-10 21:53:20|161591.8|161249.8|161616.4|161274.4|161616.4|161274.4|161591.8|161249.8|2
1652219610000|2022-05-10 21:53:30|161614.5|161272.5|161615.8|161273.8|161617.4|161275.4|161614.5|161272.5|4
1652219620000|2022-05-10 21:53:40|161615.2|161273.2|161611.4|161269.4|161619.3|161277.3|161610.6|161268.6|7
1652219630000|2022-05-10 21:53:50|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|1
1652219640000|2022-05-10 21:54:00|161615.8|161273.8|161615.8|161273.8|161615.8|161273.8|161615.8|161273.8|1
1652219650000|2022-05-10 21:54:10|161612.9|161270.9|161611.6|161269.6|161617.1|161275.1|161611.6|161269.6|5
1652219660000|2022-05-10 21:54:20|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|1
1652219670000|2022-05-10 21:54:30|161616|161274|161572.1|161230.1|161616|161274|161561|161219|6
1652219680000|2022-05-10 21:54:40|161558.4|161216.4|161573|161231|161573|161231|161558.4|161216.4|2
1652219690000|2022-05-10 21:54:50|161617|161275|161614.4|161272.4|161617.6|161275.6|161614.4|161272.4|5
1652219700000|2022-05-10 21:55:00|161613.4|161271.4|161614.5|161272.5|161614.5|161272.5|161613.4|161271.4|2
1652219710000|2022-05-10 21:55:10|161612.9|161270.9|161568|161226|161615.1|161273.1|161568|161226|6
1652219720000|2022-05-10 21:55:20|161578.1|161236.1|161608|161266|161614.5|161272.5|161578.1|161236.1|5
1652219730000|2022-05-10 21:55:30|161604.9|161262.9|161642.9|161300.9|161642.9|161300.9|161604.9|161262.9|3
1652219740000|2022-05-10 21:55:40|161628.6|161286.6|161628.6|161286.6|161628.6|161286.6|161628.6|161286.6|1
1652219750000|2022-05-10 21:55:50|161611.3|161269.3|161609.5|161267.5|161611.3|161269.3|161609.5|161267.5|3
1652219760000|2022-05-10 21:56:00|161609.2|161267.2|161614|161272|161614|161272|161608|161266|3
1652219770000|2022-05-10 21:56:10|161611.7|161269.7|161611.3|161269.3|161615.5|161273.5|161611.3|161269.3|5
1652219780000|2022-05-10 21:56:20|161608.9|161266.9|161611.3|161269.3|161615.6|161273.6|161608.9|161266.9|3
1652219790000|2022-05-10 21:56:30|161610.3|161268.3|161617|161275|161617|161275|161608|161266|5
1652219800000|2022-05-10 21:56:40|161610.5|161268.5|161613.5|161271.5|161615.9|161273.9|161610.5|161268.5|3
1652219810000|2022-05-10 21:56:50|161610.5|161268.5|161613.5|161271.5|161613.5|161271.5|161610.5|161268.5|2
1652219820000|2022-05-10 21:57:00|161614.8|161272.8|161610.7|161268.7|161614.8|161272.8|161610.7|161268.7|3
1652219830000|2022-05-10 21:57:10|161608|161266|161608|161266|161609.2|161267.2|161608|161266|3
1652219840000|2022-05-10 21:57:20|161610.6|161268.6|161604.9|161262.9|161610.6|161268.6|161604.9|161262.9|3
1652219860000|2022-05-10 21:57:40|161607.9|161265.9|161604.7|161262.7|161607.9|161265.9|161604.6|161262.6|3
1652219880000|2022-05-10 21:58:00|161604.5|161262.5|161608.1|161266.1|161611.6|161269.6|161604.5|161262.5|4
1652219890000|2022-05-10 21:58:10|161647.5|161305.5|161633.1|161291.1|161647.5|161305.5|161633.1|161291.1|4
1652219900000|2022-05-10 21:58:20|161634.2|161292.2|161606|161264|161634.2|161292.2|161606|161264|2
1652219910000|2022-05-10 21:58:30|161608.6|161266.6|161609.7|161267.7|161612.5|161270.5|161608.6|161266.6|4
1652219920000|2022-05-10 21:58:40|161610.6|161268.6|161610.3|161268.3|161615.1|161273.1|161610.3|161268.3|4
1652219930000|2022-05-10 21:58:50|161610.8|161268.8|161610.5|161268.5|161610.8|161268.8|161566.3|161224.3|4
1652219950000|2022-05-10 21:59:10|161657.3|161315.3|161657.3|161315.3|161657.3|161315.3|161657.3|161315.3|1
1652219960000|2022-05-10 21:59:20|161671|161329|161606.3|161264.3|161671|161329|161606.3|161264.3|2
1652219970000|2022-05-10 21:59:30|161705.1|161363.1|161705.1|161363.1|161705.1|161363.1|161705.1|161363.1|1
1652219980000|2022-05-10 21:59:40|161680.7|161338.7|161671|161329|161680.7|161338.7|161657.3|161315.3|3
1652219990000|2022-05-10 21:59:50|161602.7|161260.7|161667.2|161325.2|161693.3|161351.3|161602.7|161260.7|6
1652220000000|2022-05-10 22:00:00|161617.9|161275.9|161617.6|161275.6|161617.9|161275.9|161617.6|161275.6|2
1652220010000|2022-05-10 22:00:10|161615.6|161273.6|161611.2|161269.2|161618.4|161276.4|161602.2|161260.2|7
1652220020000|2022-05-10 22:00:20|161620.3|161278.3|161620.3|161278.3|161620.3|161278.3|161620.3|161278.3|1
1652220030000|2022-05-10 22:00:30|161616.9|161274.9|161617.3|161275.3|161617.3|161275.3|161616.8|161274.8|3
1652220040000|2022-05-10 22:00:40|161631.2|161289.2|161617.5|161275.5|161631.2|161289.2|161605.6|161263.6|9
1652220050000|2022-05-10 22:00:50|161615.5|161273.5|161617.5|161275.5|161620|161278|161615.5|161273.5|12
1652220060000|2022-05-10 22:01:00|161586.3|161244.3|161613.6|161271.6|161617.2|161275.2|161586.3|161244.3|9
1652220070000|2022-05-10 22:01:10|161615.9|161273.9|161580.7|161238.7|161615.9|161273.9|161557.8|161215.8|7
1652220080000|2022-05-10 22:01:20|161587.3|161245.3|161587.4|161245.4|161590.1|161248.1|161573.6|161231.6|8
1652220090000|2022-05-10 22:01:30|161587.7|161245.7|161599.7|161257.7|161599.7|161257.7|161557.3|161215.3|9
1652220100000|2022-05-10 22:01:40|161601|161259|161585|161243|161601|161259|161570.5|161228.5|11
1652220110000|2022-05-10 22:01:50|161585.7|161243.7|161611|161269|161612.3|161270.3|161560|161218|11
1652220120000|2022-05-10 22:02:00|161612.1|161270.1|161537.4|161195.4|161612.1|161270.1|161519.6|161177.6|22
1652220130000|2022-05-10 22:02:10|161521.5|161179.5|161565.7|161223.7|161565.7|161223.7|161521.5|161179.5|5
1652220140000|2022-05-10 22:02:20|161576|161234|161603.9|161261.9|161603.9|161261.9|161529.4|161187.4|7
1652220150000|2022-05-10 22:02:30|161617.1|161275.1|161567.9|161225.9|161617.1|161275.1|161567.9|161225.9|2
1652220800000|2022-05-10 22:13:20|161464|161122|161464|161122|161464|161122|161464|161122|1
1652220840000|2022-05-10 22:14:00|161465.2|161123.2|161464.6|161122.6|161465.2|161123.2|161464.6|161122.6|2
1652220890000|2022-05-10 22:14:50|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|1
1652220940000|2022-05-10 22:15:40|161464.6|161122.6|161464.6|161122.6|161464.6|161122.6|161464.6|161122.6|1
1652220950000|2022-05-10 22:15:50|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|1
1652221020000|2022-05-10 22:17:00|161467.6|161125.6|161467.6|161125.6|161467.6|161125.6|161467.6|161125.6|1
1652221070000|2022-05-10 22:17:50|161465|161123|161465|161123|161465|161123|161465|161123|1
1652221130000|2022-05-10 22:18:50|161478.6|161136.6|161476|161134|161478.6|161136.6|161476|161134|4
1652221140000|2022-05-10 22:19:00|161483|161141|161483|161141|161483|161141|161483|161141|1
1652221150000|2022-05-10 22:19:10|161466.7|161124.7|161466.4|161124.4|161466.7|161124.7|161466.4|161124.4|2
1652221160000|2022-05-10 22:19:20|161480.7|161138.7|161474.4|161132.4|161480.7|161138.7|161474.4|161132.4|2
1652221170000|2022-05-10 22:19:30|161474.7|161132.7|161463.5|161121.5|161474.7|161132.7|161463.5|161121.5|2
1652221220000|2022-05-10 22:20:20|161477.5|161135.5|161474.7|161132.7|161477.5|161135.5|161474.7|161132.7|2
1652221230000|2022-05-10 22:20:30|161463.9|161121.9|161465.7|161123.7|161467.5|161125.5|161463.9|161121.9|3
1652221240000|2022-05-10 22:20:40|161464.6|161122.6|161475.4|161133.4|161485.4|161143.4|161464.6|161122.6|3
1652221250000|2022-05-10 22:20:50|161479.1|161137.1|161475.4|161133.4|161479.1|161137.1|161475.4|161133.4|2
1652221280000|2022-05-10 22:21:20|161487.2|161145.2|161484.6|161142.6|161487.2|161145.2|161484.6|161142.6|2
1652221330000|2022-05-10 22:22:10|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|1
1652221340000|2022-05-10 22:22:20|161463.3|161121.3|161463.3|161121.3|161463.3|161121.3|161463.3|161121.3|1
1652221350000|2022-05-10 22:22:30|161466.9|161124.9|161464.8|161122.8|161466.9|161124.9|161464.8|161122.8|2
1652221360000|2022-05-10 22:22:40|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|1
1652221410000|2022-05-10 22:23:30|161460.7|161118.7|161460.7|161118.7|161460.7|161118.7|161460.7|161118.7|1
1652221580000|2022-05-10 22:26:20|161464.2|161122.2|161464.2|161122.2|161464.2|161122.2|161464.2|161122.2|1
1652221970000|2022-05-10 22:32:50|161413.4|161071.4|161422.9|161080.9|161422.9|161080.9|161413.4|161071.4|2
1652221980000|2022-05-10 22:33:00|161425.9|161083.9|161425.9|161083.9|161425.9|161083.9|161425.9|161083.9|1
1652222030000|2022-05-10 22:33:50|161391.8|161049.8|161418.5|161076.5|161418.5|161076.5|161391.8|161049.8|2
1652222100000|2022-05-10 22:35:00|161446.8|161104.8|161446.8|161104.8|161446.8|161104.8|161446.8|161104.8|1
1652222250000|2022-05-10 22:37:30|161439.2|161097.2|161439.2|161097.2|161439.2|161097.2|161439.2|161097.2|1
1652222360000|2022-05-10 22:39:20|161437.1|161095.1|161437.1|161095.1|161437.1|161095.1|161437.1|161095.1|1
1652222420000|2022-05-10 22:40:20|161439.5|161097.5|161439.5|161097.5|161439.5|161097.5|161439.5|161097.5|1
1652222430000|2022-05-10 22:40:30|161437.5|161095.5|161450.9|161108.9|161450.9|161108.9|161437.5|161095.5|3
1652222470000|2022-05-10 22:41:10|161455.1|161113.1|161439|161097|161455.1|161113.1|161438.3|161096.3|3
1652222500000|2022-05-10 22:41:40|161448.9|161106.9|161436.2|161094.2|161448.9|161106.9|161436.2|161094.2|2
1652222520000|2022-05-10 22:42:00|161455.3|161113.3|161450.1|161108.1|161455.3|161113.3|161429.2|161087.2|6
1652222580000|2022-05-10 22:43:00|161414.9|161072.9|161449.6|161107.6|161449.6|161107.6|161414.9|161072.9|2
1652222590000|2022-05-10 22:43:10|161455.2|161113.2|161449.8|161107.8|161455.2|161113.2|161449.8|161107.8|2
1652222630000|2022-05-10 22:43:50|161409.4|161067.4|161416.2|161074.2|161416.2|161074.2|161409.4|161067.4|2
1652222690000|2022-05-10 22:44:50|161439.9|161097.9|161439.5|161097.5|161443.7|161101.7|161439.5|161097.5|3
1652222740000|2022-05-10 22:45:40|161412.6|161070.6|161414.2|161072.2|161414.2|161072.2|161412.6|161070.6|2
1652222750000|2022-05-10 22:45:50|161415.8|161073.8|161415.8|161073.8|161415.8|161073.8|161415.8|161073.8|1
1652222800000|2022-05-10 22:46:40|161454.7|161112.7|161431.8|161089.8|161454.7|161112.7|161431.8|161089.8|3
1652222850000|2022-05-10 22:47:30|161451.2|161109.2|161451.2|161109.2|161451.2|161109.2|161451.2|161109.2|1
1652222860000|2022-05-10 22:47:40|161417.7|161075.7|161417.7|161075.7|161417.7|161075.7|161417.7|161075.7|1
1652222870000|2022-05-10 22:47:50|161416.8|161074.8|161416.8|161074.8|161416.8|161074.8|161416.8|161074.8|1
1652222910000|2022-05-10 22:48:30|161413.1|161071.1|161417.7|161075.7|161417.7|161075.7|161413.1|161071.1|3
1652222960000|2022-05-10 22:49:20|161440.9|161098.9|161415.4|161073.4|161440.9|161098.9|161415.4|161073.4|3
1652222970000|2022-05-10 22:49:30|161418.4|161076.4|161418.4|161076.4|161418.4|161076.4|161418.4|161076.4|1
1652222980000|2022-05-10 22:49:40|161417.4|161075.4|161417.4|161075.4|161417.4|161075.4|161417.4|161075.4|1
1652223020000|2022-05-10 22:50:20|161414.1|161072.1|161417.7|161075.7|161417.7|161075.7|161414.1|161072.1|2
1652223070000|2022-05-10 22:51:10|161436.8|161094.8|161436.8|161094.8|161436.8|161094.8|161436.8|161094.8|1
1652223080000|2022-05-10 22:51:20|161434.4|161092.4|161439.9|161097.9|161439.9|161097.9|161434.1|161092.1|3
1652223130000|2022-05-10 22:52:10|161439.6|161097.6|161435.3|161093.3|161439.6|161097.6|161433.6|161091.6|4
1652223140000|2022-05-10 22:52:20|161437.1|161095.1|161435.9|161093.9|161437.1|161095.1|161435.9|161093.9|2
1652223150000|2022-05-10 22:52:30|161434.2|161092.2|161431.9|161089.9|161434.2|161092.2|161431.9|161089.9|2
1652223180000|2022-05-10 22:53:00|161414.9|161072.9|161414.9|161072.9|161414.9|161072.9|161414.9|161072.9|1
1652223190000|2022-05-10 22:53:10|161414.1|161072.1|161414.1|161072.1|161414.1|161072.1|161414.1|161072.1|1
1652223240000|2022-05-10 22:54:00|161427.5|161085.5|161430.3|161088.3|161449|161107|161427.5|161085.5|4
1652223250000|2022-05-10 22:54:10|161428.3|161086.3|161440.5|161098.5|161448.6|161106.6|161428.3|161086.3|3
1652223290000|2022-05-10 22:54:50|161427|161085|161426.2|161084.2|161427|161085|161426.2|161084.2|2
1652223300000|2022-05-10 22:55:00|161430|161088|161417.6|161075.6|161430|161088|161417.6|161075.6|2
1652223350000|2022-05-10 22:55:50|161423.3|161081.3|161433.4|161091.4|161436.6|161094.6|161423.3|161081.3|4
1652223390000|2022-05-10 22:56:30|161451.8|161109.8|161455.6|161113.6|161455.6|161113.6|161451.8|161109.8|3
1652223400000|2022-05-10 22:56:40|161442.4|161100.4|161441.5|161099.5|161449.6|161107.6|161441.5|161099.5|3
1652223410000|2022-05-10 22:56:50|161446|161104|161469|161127|161469.2|161127.2|161446|161104|9
1652223420000|2022-05-10 22:57:00|161450.4|161108.4|161460.4|161118.4|161460.4|161118.4|161450.4|161108.4|6
1652223430000|2022-05-10 22:57:10|161461.5|161119.5|161457.5|161115.5|161462.6|161120.6|161454.4|161112.4|7
1652223440000|2022-05-10 22:57:20|161458.8|161116.8|161460.8|161118.8|161461.5|161119.5|161455.8|161113.8|8
1652223450000|2022-05-10 22:57:30|161460.9|161118.9|161456.7|161114.7|161469.6|161127.6|161439.9|161097.9|7
1652223460000|2022-05-10 22:57:40|161463.3|161121.3|161458.3|161116.3|161463.3|161121.3|161429.7|161087.7|8
1652223470000|2022-05-10 22:57:50|161461.2|161119.2|161465.3|161123.3|161465.3|161123.3|161461.2|161119.2|5
1652223480000|2022-05-10 22:58:00|161469.6|161127.6|161455.1|161113.1|161469.6|161127.6|161455.1|161113.1|3
1652223490000|2022-05-10 22:58:10|161469|161127|161469|161127|161469|161127|161469|161127|1
1652223530000|2022-05-10 22:58:50|161456|161114|161456.6|161114.6|161460.5|161118.5|161454.8|161112.8|6
1652223540000|2022-05-10 22:59:00|161457.3|161115.3|161463.3|161121.3|161463.3|161121.3|161457.3|161115.3|4
1652223550000|2022-05-10 22:59:10|161467.9|161125.9|161469|161127|161469.4|161127.4|161467.9|161125.9|4
1652223560000|2022-05-10 22:59:20|161468.3|161126.3|161468.3|161126.3|161468.3|161126.3|161444.4|161102.4|5
1652223570000|2022-05-10 22:59:30|161409|161067|161451|161109|161451|161109|161409|161067|3
1652223580000|2022-05-10 22:59:40|161452.3|161110.3|161462.3|161120.3|161462.3|161120.3|161448.6|161106.6|6
1652223590000|2022-05-10 22:59:50|161461.4|161119.4|161460.3|161118.3|161461.4|161119.4|161458.8|161116.8|4
1652223600000|2022-05-10 23:00:00|161458.8|161116.8|161470.3|161128.3|161470.3|161128.3|161458.8|161116.8|2
1652223610000|2022-05-10 23:00:10|161470.4|161128.4|161470.4|161128.4|161470.4|161128.4|161470.4|161128.4|1
1652223620000|2022-05-10 23:00:20|161455|161113|161455|161113|161455|161113|161455|161113|1
1652223640000|2022-05-10 23:00:40|161471.1|161129.1|161472.6|161130.6|161472.6|161130.6|161471.1|161129.1|2
1652223660000|2022-05-10 23:01:00|161466.7|161124.7|161464.9|161122.9|161466.7|161124.7|161464.9|161122.9|2
1652223670000|2022-05-10 23:01:10|161463.6|161121.6|161464.7|161122.7|161464.7|161122.7|161463.4|161121.4|3
1652223680000|2022-05-10 23:01:20|161452.8|161110.8|161458.8|161116.8|161458.8|161116.8|161452.7|161110.7|5
1652223690000|2022-05-10 23:01:30|161454.8|161112.8|161452.7|161110.7|161454.8|161112.8|161452.7|161110.7|2
1652223700000|2022-05-10 23:01:40|161454.8|161112.8|161454.8|161112.8|161456.7|161114.7|161445.1|161103.1|4
1652223710000|2022-05-10 23:01:50|161468.3|161126.3|161469.7|161127.7|161469.7|161127.7|161466.9|161124.9|4
1652223720000|2022-05-10 23:02:00|161470.3|161128.3|161469.1|161127.1|161470.3|161128.3|161469.1|161127.1|4
1652223730000|2022-05-10 23:02:10|161468.9|161126.9|161454.2|161112.2|161468.9|161126.9|161446.6|161104.6|4
1652223740000|2022-05-10 23:02:20|161454.7|161112.7|161458.2|161116.2|161468|161126|161454.7|161112.7|5
1652223750000|2022-05-10 23:02:30|161466.5|161124.5|161447.1|161105.1|161466.5|161124.5|161447.1|161105.1|4
1652223780000|2022-05-10 23:03:00|161412.8|161070.8|161432.3|161090.3|161454.4|161112.4|161412.8|161070.8|16
1652223790000|2022-05-10 23:03:10|161451.2|161109.2|161467.1|161125.1|161467.1|161125.1|161451.2|161109.2|12
1652223800000|2022-05-10 23:03:20|161458.8|161116.8|161480.8|161138.8|161484|161142|161455.7|161113.7|18
1652223810000|2022-05-10 23:03:30|161477.5|161135.5|161469.4|161127.4|161489.1|161147.1|161469.2|161127.2|18
1652223820000|2022-05-10 23:03:40|161465.7|161123.7|161445.3|161103.3|161465.7|161123.7|161445.3|161103.3|4
1652223830000|2022-05-10 23:03:50|161438.1|161096.1|161442.8|161100.8|161442.8|161100.8|161438.1|161096.1|2
1652223840000|2022-05-10 23:04:00|161452.4|161110.4|161418.4|161076.4|161454.4|161112.4|161406|161064|19
1652223850000|2022-05-10 23:04:10|161425.3|161083.3|161444|161102|161444|161102|161425.3|161083.3|5
1652223860000|2022-05-10 23:04:20|161435.6|161093.6|161428.6|161086.6|161439.4|161097.4|161413|161071|6
1652223870000|2022-05-10 23:04:30|161423.6|161081.6|161488.2|161146.2|161493.6|161151.6|161376.9|161034.9|11
1652223880000|2022-05-10 23:04:40|161480.8|161138.8|161479.2|161137.2|161480.8|161138.8|161479.2|161137.2|2
1652223890000|2022-05-10 23:04:50|161484.2|161142.2|161484.2|161142.2|161484.2|161142.2|161484.2|161142.2|1
1652223900000|2022-05-10 23:05:00|161489|161147|161489|161147|161489|161147|161489|161147|1
1652223910000|2022-05-10 23:05:10|161483.2|161141.2|161487.6|161145.6|161488.9|161146.9|161483.2|161141.2|3
1652223930000|2022-05-10 23:05:30|161477|161135|161477.7|161135.7|161477.7|161135.7|161477|161135|2
1652223940000|2022-05-10 23:05:40|161505.8|161163.8|161505.8|161163.8|161505.8|161163.8|161505.8|161163.8|1
1652223950000|2022-05-10 23:05:50|161504|161162|161491.9|161149.9|161504|161162|161491.9|161149.9|3
1652223980000|2022-05-10 23:06:20|161482.3|161140.3|161484.9|161142.9|161484.9|161142.9|161482.3|161140.3|2
1652223990000|2022-05-10 23:06:30|161488.4|161146.4|161488.4|161146.4|161488.4|161146.4|161488.4|161146.4|1
1652224000000|2022-05-10 23:06:40|161494.7|161152.7|161494.1|161152.1|161494.7|161152.7|161494.1|161152.1|2
1652224010000|2022-05-10 23:06:50|161495.7|161153.7|161496.4|161154.4|161496.4|161154.4|161495.7|161153.7|2
1652224020000|2022-05-10 23:07:00|161491.3|161149.3|161469|161127|161491.3|161149.3|161467.3|161125.3|10
1652224030000|2022-05-10 23:07:10|161467.3|161125.3|161468.8|161126.8|161469|161127|161467.3|161125.3|6
1652224040000|2022-05-10 23:07:20|161470.8|161128.8|161474|161132|161476|161134|161469.4|161127.4|6
1652224050000|2022-05-10 23:07:30|161485.7|161143.7|161480.3|161138.3|161486.5|161144.5|161477.1|161135.1|8
1652224060000|2022-05-10 23:07:40|161479.3|161137.3|161474.5|161132.5|161479.3|161137.3|161474.5|161132.5|8
1652224070000|2022-05-10 23:07:50|161469.2|161127.2|161475.7|161133.7|161477.2|161135.2|161469.2|161127.2|3
1652224080000|2022-05-10 23:08:00|161475.6|161133.6|161475.6|161133.6|161475.6|161133.6|161475.6|161133.6|1
1652224090000|2022-05-10 23:08:10|161479.2|161137.2|161474.5|161132.5|161479.2|161137.2|161473.6|161131.6|4
1652224100000|2022-05-10 23:08:20|161475|161133|161468.9|161126.9|161475|161133|161467.5|161125.5|3
1652224110000|2022-05-10 23:08:30|161468.4|161126.4|161473.9|161131.9|161474.8|161132.8|161467|161125|10
1652224120000|2022-05-10 23:08:40|161473.5|161131.5|161476|161134|161476|161134|161468.2|161126.2|9
1652224130000|2022-05-10 23:08:50|161475.1|161133.1|161468.5|161126.5|161475.1|161133.1|161467|161125|12
1652224140000|2022-05-10 23:09:00|161467|161125|161468.4|161126.4|161469|161127|161466.9|161124.9|8
1652224150000|2022-05-10 23:09:10|161469.4|161127.4|161468.7|161126.7|161469.4|161127.4|161468.2|161126.2|7
1652224160000|2022-05-10 23:09:20|161468|161126|161472.7|161130.7|161477.1|161135.1|161468|161126|8
1652224170000|2022-05-10 23:09:30|161473.3|161131.3|161475.5|161133.5|161475.5|161133.5|161472.4|161130.4|4
1652224180000|2022-05-10 23:09:40|161471.4|161129.4|161468.4|161126.4|161471.5|161129.5|161468.3|161126.3|6
1652224190000|2022-05-10 23:09:50|161467.1|161125.1|161468.5|161126.5|161468.5|161126.5|161467.1|161125.1|6
1652224200000|2022-05-10 23:10:00|161474.1|161132.1|161469.2|161127.2|161474.1|161132.1|161469.2|161127.2|5
1652224210000|2022-05-10 23:10:10|161468.5|161126.5|161478.4|161136.4|161478.4|161136.4|161468.5|161126.5|3
1652224220000|2022-05-10 23:10:20|161472.8|161130.8|161472.1|161130.1|161472.8|161130.8|161472.1|161130.1|3
1652224230000|2022-05-10 23:10:30|161472|161130|161472.9|161130.9|161475.7|161133.7|161472|161130|4
1652224240000|2022-05-10 23:10:40|161472.7|161130.7|161468.5|161126.5|161472.7|161130.7|161468.5|161126.5|5
1652224250000|2022-05-10 23:10:50|161467.5|161125.5|161467.5|161125.5|161467.5|161125.5|161467.5|161125.5|1
1652224260000|2022-05-10 23:11:00|161474.2|161132.2|161472.6|161130.6|161480.5|161138.5|161472.3|161130.3|10
1652224270000|2022-05-10 23:11:10|161475.1|161133.1|161476.7|161134.7|161476.7|161134.7|161473.1|161131.1|6
1652224280000|2022-05-10 23:11:20|161474|161132|161472.7|161130.7|161475.4|161133.4|161472.7|161130.7|3
1652224290000|2022-05-10 23:11:30|161472.8|161130.8|161477.7|161135.7|161477.7|161135.7|161472.6|161130.6|4
1652224300000|2022-05-10 23:11:40|161473.5|161131.5|161473.5|161131.5|161473.5|161131.5|161473.5|161131.5|1
1652224310000|2022-05-10 23:11:50|161463.4|161121.4|161480.2|161138.2|161480.2|161138.2|161463.4|161121.4|3
1652224320000|2022-05-10 23:12:00|161484.1|161142.1|161473.9|161131.9|161484.1|161142.1|161473.9|161131.9|4
1652224330000|2022-05-10 23:12:10|161474.4|161132.4|161474.4|161132.4|161474.4|161132.4|161474.4|161132.4|1
1652224530000|2022-05-10 23:15:30|161465.8|161123.8|161465.9|161123.9|161465.9|161123.9|161465.8|161123.8|2
1652224590000|2022-05-10 23:16:30|161464.8|161122.8|161464.8|161122.8|161464.8|161122.8|161464.8|161122.8|1
1652224640000|2022-05-10 23:17:20|161463.4|161121.4|161462.4|161120.4|161463.4|161121.4|161462.4|161120.4|2
1652224650000|2022-05-10 23:17:30|161464.4|161122.4|161464.2|161122.2|161464.4|161122.4|161464.2|161122.2|2
1652224670000|2022-05-10 23:17:50|161461.2|161119.2|161460.7|161118.7|161461.2|161119.2|161460.7|161118.7|2
1652224680000|2022-05-10 23:18:00|161461.2|161119.2|161460.7|161118.7|161461.2|161119.2|161460.7|161118.7|2
1652224690000|2022-05-10 23:18:10|161463.1|161121.1|161463.1|161121.1|161463.1|161121.1|161463.1|161121.1|1
1652224700000|2022-05-10 23:18:20|161465.2|161123.2|161461.2|161119.2|161465.2|161123.2|161461.2|161119.2|3
1652224750000|2022-05-10 23:19:10|161467.2|161125.2|161467.1|161125.1|161468|161126|161467.1|161125.1|4
1652224780000|2022-05-10 23:19:40|161468.1|161126.1|161468.3|161126.3|161468.3|161126.3|161467.2|161125.2|7
1652224790000|2022-05-10 23:19:50|161467.4|161125.4|161467.5|161125.5|161467.5|161125.5|161466.8|161124.8|3
1652224800000|2022-05-10 23:20:00|161467.7|161125.7|161465.5|161123.5|161468.6|161126.6|161465.5|161123.5|3
1652224810000|2022-05-10 23:20:10|161467.8|161125.8|161467.4|161125.4|161467.8|161125.8|161467.4|161125.4|2
1652224860000|2022-05-10 23:21:00|161469.1|161127.1|161469.1|161127.1|161469.1|161127.1|161469.1|161127.1|1
1652224870000|2022-05-10 23:21:10|161467.2|161125.2|161467.2|161125.2|161467.2|161125.2|161467.2|161125.2|1
1652224890000|2022-05-10 23:21:30|161468.7|161126.7|161466.2|161124.2|161468.7|161126.7|161466.2|161124.2|3
1652224900000|2022-05-10 23:21:40|161467.1|161125.1|161467.1|161125.1|161467.1|161125.1|161467.1|161125.1|1
1652224920000|2022-05-10 23:22:00|161467.6|161125.6|161467|161125|161467.6|161125.6|161466.2|161124.2|6
1652224960000|2022-05-10 23:22:40|161466.3|161124.3|161466.3|161124.3|161466.3|161124.3|161466.3|161124.3|1
1652224970000|2022-05-10 23:22:50|161465.7|161123.7|161467.9|161125.9|161467.9|161125.9|161465.1|161123.1|4
1652224980000|2022-05-10 23:23:00|161464.4|161122.4|161467|161125|161467|161125|161464.3|161122.3|4
1652225000000|2022-05-10 23:23:20|161462|161120|161462|161120|161462|161120|161462|161120|1
1652225030000|2022-05-10 23:23:50|161467.8|161125.8|161466.4|161124.4|161467.8|161125.8|161466.4|161124.4|2
1652225040000|2022-05-10 23:24:00|161464.3|161122.3|161462|161120|161464.3|161122.3|161462|161120|2
1652225250000|2022-05-10 23:27:30|161473.1|161131.1|161471.6|161129.6|161473.1|161131.1|161471.6|161129.6|2
1652225330000|2022-05-10 23:28:50|161468.7|161126.7|161468.7|161126.7|161468.7|161126.7|161468.7|161126.7|1
1652225360000|2022-05-10 23:29:20|161470.1|161128.1|161465.9|161123.9|161472.4|161130.4|161465.9|161123.9|4
1652225370000|2022-05-10 23:29:30|161466.5|161124.5|161466.2|161124.2|161466.5|161124.5|161466.2|161124.2|2
1652225380000|2022-05-10 23:29:40|161466.5|161124.5|161466.5|161124.5|161466.5|161124.5|161466.5|161124.5|1
1652225390000|2022-05-10 23:29:50|161467.9|161125.9|161467.9|161125.9|161467.9|161125.9|161467.9|161125.9|1
1652225410000|2022-05-10 23:30:10|161459.9|161117.9|161466.1|161124.1|161466.1|161124.1|161459.9|161117.9|6
1652225420000|2022-05-10 23:30:20|161466.7|161124.7|161459.1|161117.1|161466.9|161124.9|161459.1|161117.1|5
1652225430000|2022-05-10 23:30:30|161468.5|161126.5|161461.1|161119.1|161468.5|161126.5|161459.1|161117.1|7
1652225440000|2022-05-10 23:30:40|161456.6|161114.6|161472.9|161130.9|161474.1|161132.1|161456.6|161114.6|7
1652225450000|2022-05-10 23:30:50|161473.2|161131.2|161474.3|161132.3|161476|161134|161472.5|161130.5|9
1652225460000|2022-05-10 23:31:00|161471.1|161129.1|161470.3|161128.3|161471.1|161129.1|161470.3|161128.3|3
1652225470000|2022-05-10 23:31:10|161470.8|161128.8|161468.2|161126.2|161476.9|161134.9|161464.5|161122.5|10
1652225480000|2022-05-10 23:31:20|161466.9|161124.9|161468.2|161126.2|161468.2|161126.2|161466.9|161124.9|3
1652225490000|2022-05-10 23:31:30|161477.5|161135.5|161473.8|161131.8|161479.2|161137.2|161473.8|161131.8|6
1652225500000|2022-05-10 23:31:40|161477.2|161135.2|161477.2|161135.2|161477.2|161135.2|161477.2|161135.2|1
1652225520000|2022-05-10 23:32:00|161476.3|161134.3|161475.4|161133.4|161476.6|161134.6|161475.4|161133.4|4
1652225530000|2022-05-10 23:32:10|161469.3|161127.3|161468.2|161126.2|161469.3|161127.3|161468.2|161126.2|2
1652225560000|2022-05-10 23:32:40|161468.9|161126.9|161468.9|161126.9|161468.9|161126.9|161468.9|161126.9|1
1652225580000|2022-05-10 23:33:00|161480.2|161138.2|161475.2|161133.2|161480.3|161138.3|161475.2|161133.2|7
1652225590000|2022-05-10 23:33:10|161475.4|161133.4|161469.1|161127.1|161475.4|161133.4|161469.1|161127.1|2
1652225610000|2022-05-10 23:33:30|161473.4|161131.4|161471.4|161129.4|161473.4|161131.4|161470.8|161128.8|4
1652225620000|2022-05-10 23:33:40|161470.8|161128.8|161470.8|161128.8|161470.8|161128.8|161470.8|161128.8|1
1652225640000|2022-05-10 23:34:00|161483|161141|161479.9|161137.9|161483|161141|161479.9|161137.9|2
1652225650000|2022-05-10 23:34:10|161477.3|161135.3|161477.1|161135.1|161477.3|161135.3|161477.1|161135.1|2
1652225690000|2022-05-10 23:34:50|161472.3|161130.3|161472.3|161130.3|161472.3|161130.3|161472.3|161130.3|1
1652225740000|2022-05-10 23:35:40|161475.3|161133.3|161473.9|161131.9|161475.3|161133.3|161473.9|161131.9|3
1652225750000|2022-05-10 23:35:50|161468.8|161126.8|161469.4|161127.4|161469.4|161127.4|161468.8|161126.8|2
1652225790000|2022-05-10 23:36:30|161469.5|161127.5|161468.8|161126.8|161469.5|161127.5|161468.8|161126.8|2
1652225800000|2022-05-10 23:36:40|161470|161128|161469.2|161127.2|161470|161128|161469.1|161127.1|4
1652225810000|2022-05-10 23:36:50|161469.4|161127.4|161469|161127|161469.4|161127.4|161469|161127|2
1652225830000|2022-05-10 23:37:10|161468.2|161126.2|161479.9|161137.9|161479.9|161137.9|161468.2|161126.2|4
1652225840000|2022-05-10 23:37:20|161480.9|161138.9|161477.3|161135.3|161480.9|161138.9|161477.3|161135.3|2
1652225850000|2022-05-10 23:37:30|161476.6|161134.6|161468.8|161126.8|161478.2|161136.2|161468.8|161126.8|4
1652225860000|2022-05-10 23:37:40|161481.9|161139.9|161479.8|161137.8|161481.9|161139.9|161479.8|161137.8|2
1652225890000|2022-05-10 23:38:10|161469.9|161127.9|161433|161091|161469.9|161127.9|161412.8|161070.8|4
1652225900000|2022-05-10 23:38:20|161413.3|161071.3|161423.2|161081.2|161441.6|161099.6|161413.3|161071.3|7
1652225910000|2022-05-10 23:38:30|161412.6|161070.6|161435.8|161093.8|161445.4|161103.4|161406.5|161064.5|6
1652225920000|2022-05-10 23:38:40|161441|161099|161434.1|161092.1|161453.7|161111.7|161423.2|161081.2|5
1652225930000|2022-05-10 23:38:50|161420.4|161078.4|161434.7|161092.7|161434.7|161092.7|161420.4|161078.4|4
1652225940000|2022-05-10 23:39:00|161436.2|161094.2|161405.2|161063.2|161436.2|161094.2|161405.2|161063.2|3
1652225950000|2022-05-10 23:39:10|161407.1|161065.1|161434.9|161092.9|161434.9|161092.9|161402.4|161060.4|4
1652225960000|2022-05-10 23:39:20|161467.4|161125.4|161469.6|161127.6|161469.6|161127.6|161467.4|161125.4|3
1652225970000|2022-05-10 23:39:30|161468.3|161126.3|161434.9|161092.9|161468.3|161126.3|161402.4|161060.4|3
1652225980000|2022-05-10 23:39:40|161421|161079|161434.9|161092.9|161434.9|161092.9|161421|161079|2
1652225990000|2022-05-10 23:39:50|161413.2|161071.2|161467.4|161125.4|161467.4|161125.4|161406.5|161064.5|3
1652226020000|2022-05-10 23:40:20|161469.6|161127.6|161435.2|161093.2|161469.6|161127.6|161403.8|161061.8|4
1652226030000|2022-05-10 23:40:30|161411.9|161069.9|161431.3|161089.3|161431.3|161089.3|161411.9|161069.9|3
1652226040000|2022-05-10 23:40:40|161434.6|161092.6|161418.6|161076.6|161440|161098|161413.2|161071.2|4
1652226050000|2022-05-10 23:40:50|161426.9|161084.9|161434.6|161092.6|161434.6|161092.6|161426.9|161084.9|2
1652226060000|2022-05-10 23:41:00|161426.4|161084.4|161401.8|161059.8|161467.4|161125.4|161401.8|161059.8|3
1652226070000|2022-05-10 23:41:10|161407.8|161065.8|161468.3|161126.3|161471|161129|161407.8|161065.8|5
1652226100000|2022-05-10 23:41:40|161429.5|161087.5|161436.9|161094.9|161436.9|161094.9|161429.5|161087.5|2
1652226110000|2022-05-10 23:41:50|161417.4|161075.4|161436.9|161094.9|161436.9|161094.9|161417.4|161075.4|3
1652226120000|2022-05-10 23:42:00|161466|161124|161464.4|161122.4|161466|161124|161464.4|161122.4|4
1652226130000|2022-05-10 23:42:10|161424.5|161082.5|161441.1|161099.1|161441.1|161099.1|161424.5|161082.5|5
1652226140000|2022-05-10 23:42:20|161429.3|161087.3|161437.3|161095.3|161437.3|161095.3|161429.3|161087.3|3
1652226150000|2022-05-10 23:42:30|161442.9|161100.9|161447.3|161105.3|161447.3|161105.3|161442.9|161100.9|2
1652226160000|2022-05-10 23:42:40|161434.5|161092.5|161424|161082|161441.4|161099.4|161418.7|161076.7|4
1652226170000|2022-05-10 23:42:50|161435.5|161093.5|161390|161048|161462.2|161120.2|161390|161048|3
1652226180000|2022-05-10 23:43:00|161433.3|161091.3|161470.6|161128.6|161470.6|161128.6|161433.3|161091.3|7
1652226190000|2022-05-10 23:43:10|161468.9|161126.9|161468.9|161126.9|161470.5|161128.5|161468.9|161126.9|8
1652226200000|2022-05-10 23:43:20|161468.7|161126.7|161439.9|161097.9|161470.1|161128.1|161439.9|161097.9|5
1652226210000|2022-05-10 23:43:30|161439.3|161097.3|161470|161128|161470|161128|161439.3|161097.3|8
1652226220000|2022-05-10 23:43:40|161467.5|161125.5|161432.6|161090.6|161492.9|161150.9|161413.2|161071.2|8
1652226230000|2022-05-10 23:43:50|161452|161110|161457.7|161115.7|161457.7|161115.7|161451|161109|9
1652226240000|2022-05-10 23:44:00|161453.9|161111.9|161455.4|161113.4|161455.4|161113.4|161453.9|161111.9|2
1652226270000|2022-05-10 23:44:30|161465.8|161123.8|161465.8|161123.8|161465.8|161123.8|161465.8|161123.8|1
1652226280000|2022-05-10 23:44:40|161470|161128|161463.2|161121.2|161470|161128|161436.2|161094.2|4
1652226290000|2022-05-10 23:44:50|161468.4|161126.4|161467.7|161125.7|161469.4|161127.4|161467.7|161125.7|3
1652226300000|2022-05-10 23:45:00|161467.1|161125.1|161444.8|161102.8|161467.1|161125.1|161425.5|161083.5|6
1652226310000|2022-05-10 23:45:10|161439.2|161097.2|161440.6|161098.6|161448.2|161106.2|161439.2|161097.2|4
1652226320000|2022-05-10 23:45:20|161433|161091|161463.2|161121.2|161463.2|161121.2|161433|161091|3
1652226330000|2022-05-10 23:45:30|161409.4|161067.4|161463.2|161121.2|161463.2|161121.2|161409.4|161067.4|4
1652226350000|2022-05-10 23:45:50|161468.4|161126.4|161419.2|161077.2|161468.4|161126.4|161419.2|161077.2|2
1652226360000|2022-05-10 23:46:00|161464.2|161122.2|161466.4|161124.4|161466.4|161124.4|161464.2|161122.2|3
1652226380000|2022-05-10 23:46:20|161455.3|161113.3|161455.3|161113.3|161455.3|161113.3|161455.3|161113.3|1
1652226390000|2022-05-10 23:46:30|161466.4|161124.4|161466.4|161124.4|161466.4|161124.4|161466.4|161124.4|1
1652226400000|2022-05-10 23:46:40|161461.7|161119.7|161465.2|161123.2|161465.9|161123.9|161461.7|161119.7|6
1652226410000|2022-05-10 23:46:50|161455.4|161113.4|161464.4|161122.4|161464.4|161122.4|161455.4|161113.4|6
1652226420000|2022-05-10 23:47:00|161465.1|161123.1|161458.4|161116.4|161465.1|161123.1|161458.4|161116.4|3
1652226480000|2022-05-10 23:48:00|161453.5|161111.5|161453.5|161111.5|161453.5|161111.5|161453.5|161111.5|1
1652226510000|2022-05-10 23:48:30|161466|161124|161467.6|161125.6|161467.6|161125.6|161466|161124|6
1652226520000|2022-05-10 23:48:40|161469.1|161127.1|161470.3|161128.3|161470.4|161128.4|161469.1|161127.1|4
1652226530000|2022-05-10 23:48:50|161470.4|161128.4|161470.3|161128.3|161470.5|161128.5|161470.3|161128.3|3
1652226540000|2022-05-10 23:49:00|161469.3|161127.3|161465.2|161123.2|161469.6|161127.6|161465.2|161123.2|3
1652226550000|2022-05-10 23:49:10|161466|161124|161468.3|161126.3|161468.3|161126.3|161466|161124|9
1652226560000|2022-05-10 23:49:20|161467.5|161125.5|161468.3|161126.3|161468.3|161126.3|161467.5|161125.5|6
1652226570000|2022-05-10 23:49:30|161470|161128|161469.2|161127.2|161470|161128|161466.1|161124.1|8
1652226580000|2022-05-10 23:49:40|161468.3|161126.3|161466.3|161124.3|161469.2|161127.2|161466.3|161124.3|7
1652226590000|2022-05-10 23:49:50|161470|161128|161470.6|161128.6|161470.6|161128.6|161469.7|161127.7|6
1652226600000|2022-05-10 23:50:00|161470.3|161128.3|161471.3|161129.3|161471.8|161129.8|161470.1|161128.1|6
1652226610000|2022-05-10 23:50:10|161470.8|161128.8|161470.4|161128.4|161470.8|161128.8|161469.8|161127.8|5
1652226620000|2022-05-10 23:50:20|161470|161128|161471.4|161129.4|161471.6|161129.6|161468.2|161126.2|5
1652226630000|2022-05-10 23:50:30|161471|161129|161470.3|161128.3|161471|161129|161470|161128|5
1652226640000|2022-05-10 23:50:40|161470|161128|161596.4|161254.4|161596.4|161254.4|161470|161128|9
1652226650000|2022-05-10 23:50:50|161592.4|161250.4|161594.7|161252.7|161596.2|161254.2|161584.9|161242.9|15
1652226660000|2022-05-10 23:51:00|161596.3|161254.3|161592.5|161250.5|161596.8|161254.8|161586.9|161244.9|10
1652226670000|2022-05-10 23:51:10|161592.4|161250.4|161596.5|161254.5|161596.5|161254.5|161585.1|161243.1|17
1652226680000|2022-05-10 23:51:20|161596.8|161254.8|161591.8|161249.8|161596.8|161254.8|161579.1|161237.1|22
1652226690000|2022-05-10 23:51:30|161590.5|161248.5|161591.3|161249.3|161596.6|161254.6|161581.4|161239.4|14
1652226700000|2022-05-10 23:51:40|161593.4|161251.4|161596.2|161254.2|161596.2|161254.2|161573.8|161231.8|23
1652226710000|2022-05-10 23:51:50|161595.6|161253.6|161594.5|161252.5|161597|161255|161579|161237|16
1652226720000|2022-05-10 23:52:00|161579|161237|161590.8|161248.8|161594.5|161252.5|161579|161237|15
1652226730000|2022-05-10 23:52:10|161592.3|161250.3|161593.7|161251.7|161595.9|161253.9|161585.5|161243.5|14
1652226740000|2022-05-10 23:52:20|161603.5|161261.5|161606.6|161264.6|161607.3|161265.3|161603.5|161261.5|15
1652226750000|2022-05-10 23:52:30|161606.2|161264.2|161589.6|161247.6|161607.4|161265.4|161573.8|161231.8|13
1652226760000|2022-05-10 23:52:40|161590.1|161248.1|161585.5|161243.5|161590.1|161248.1|161576.2|161234.2|11
1652226770000|2022-05-10 23:52:50|161585.6|161243.6|161594.8|161252.8|161595.3|161253.3|161585.6|161243.6|5
1652226780000|2022-05-10 23:53:00|161592.9|161250.9|161604.4|161262.4|161604.4|161262.4|161589.3|161247.3|7
1652226790000|2022-05-10 23:53:10|161600.7|161258.7|161579.3|161237.3|161600.7|161258.7|161578.6|161236.6|7
1652226800000|2022-05-10 23:53:20|161592.9|161250.9|161593.5|161251.5|161593.5|161251.5|161586.9|161244.9|4
1652226810000|2022-05-10 23:53:30|161576|161234|161572|161230|161576|161234|161568.7|161226.7|6
1652226820000|2022-05-10 23:53:40|161572.8|161230.8|161598.5|161256.5|161598.5|161256.5|161572.8|161230.8|7
1652226830000|2022-05-10 23:53:50|161582.9|161240.9|161562.1|161220.1|161582.9|161240.9|161551|161209|4
1652226840000|2022-05-10 23:54:00|161578.2|161236.2|161553.1|161211.1|161578.2|161236.2|161553.1|161211.1|3
1652226850000|2022-05-10 23:54:10|161557.6|161215.6|161588.4|161246.4|161589.8|161247.8|161557.6|161215.6|7
1652226860000|2022-05-10 23:54:20|161585.6|161243.6|161585.8|161243.8|161587.5|161245.5|161566.9|161224.9|5
1652226870000|2022-05-10 23:54:30|161583.2|161241.2|161591.3|161249.3|161591.3|161249.3|161583.2|161241.2|2
1652226880000|2022-05-10 23:54:40|161587.8|161245.8|161594.1|161252.1|161594.1|161252.1|161585.1|161243.1|6
1652226890000|2022-05-10 23:54:50|161589.1|161247.1|161587.1|161245.1|161598.3|161256.3|161587.1|161245.1|5
1652226900000|2022-05-10 23:55:00|161590.6|161248.6|161595.1|161253.1|161595.1|161253.1|161585.2|161243.2|4
1652226910000|2022-05-10 23:55:10|161597.5|161255.5|161592.5|161250.5|161599.1|161257.1|161586|161244|9
1652226920000|2022-05-10 23:55:20|161587.3|161245.3|161583.5|161241.5|161604.3|161262.3|161581.5|161239.5|5
1652226930000|2022-05-10 23:55:30|161580.4|161238.4|161597.4|161255.4|161597.4|161255.4|161575.2|161233.2|6
1652226940000|2022-05-10 23:55:40|161592.5|161250.5|161586.5|161244.5|161593.5|161251.5|161586.5|161244.5|6
1652226950000|2022-05-10 23:55:50|161598.5|161256.5|161585.5|161243.5|161613.5|161271.5|161576.9|161234.9|6
1652226960000|2022-05-10 23:56:00|161570.2|161228.2|161570.2|161228.2|161570.2|161228.2|161570.2|161228.2|1
1652226970000|2022-05-10 23:56:10|161546.8|161204.8|161589|161247|161596.3|161254.3|161546.8|161204.8|4
1652226980000|2022-05-10 23:56:20|161570.2|161228.2|161578.5|161236.5|161603.1|161261.1|161570.2|161228.2|4
1652226990000|2022-05-10 23:56:30|161578.6|161236.6|161579|161237|161580.4|161238.4|161578.6|161236.6|3
1652227000000|2022-05-10 23:56:40|161574|161232|161608|161266|161608|161266|161574|161232|7
1652227010000|2022-05-10 23:56:50|161589.5|161247.5|161559.6|161217.6|161589.5|161247.5|161533.5|161191.5|4
1652227020000|2022-05-10 23:57:00|161585.3|161243.3|161541.5|161199.5|161585.3|161243.3|161541.5|161199.5|3
1652227030000|2022-05-10 23:57:10|161548.2|161206.2|161605.8|161263.8|161605.8|161263.8|161548.2|161206.2|7
1652227040000|2022-05-10 23:57:20|161602.8|161260.8|161588.3|161246.3|161606.9|161264.9|161588.3|161246.3|9
1652227050000|2022-05-10 23:57:30|161590.7|161248.7|161598|161256|161600.3|161258.3|161590.7|161248.7|8
1652227060000|2022-05-10 23:57:40|161599.1|161257.1|161586|161244|161599.1|161257.1|161581.8|161239.8|9
1652227070000|2022-05-10 23:57:50|161592.3|161250.3|161597.4|161255.4|161598.6|161256.6|161578.4|161236.4|10
1652227080000|2022-05-10 23:58:00|161595.9|161253.9|161604.1|161262.1|161606.9|161264.9|161573.8|161231.8|9
1652227090000|2022-05-10 23:58:10|161601.5|161259.5|161603.1|161261.1|161603.8|161261.8|161580.5|161238.5|7
1652227100000|2022-05-10 23:58:20|161602.6|161260.6|161594.1|161252.1|161602.9|161260.9|161592.9|161250.9|7
1652227110000|2022-05-10 23:58:30|161594.3|161252.3|161597.7|161255.7|161598.1|161256.1|161594.3|161252.3|6
1652227120000|2022-05-10 23:58:40|161596.2|161254.2|161593.6|161251.6|161596.2|161254.2|161570.6|161228.6|6
1652227130000|2022-05-10 23:58:50|161583.2|161241.2|161578|161236|161593.4|161251.4|161568.5|161226.5|9
1652227140000|2022-05-10 23:59:00|161577.3|161235.3|161597.8|161255.8|161597.8|161255.8|161575.2|161233.2|11
1652227150000|2022-05-10 23:59:10|161590.6|161248.6|161594.6|161252.6|161598.5|161256.5|161589.1|161247.1|13
1652227160000|2022-05-10 23:59:20|161577.4|161235.4|161591|161249|161591|161249|161575.2|161233.2|11
1652227170000|2022-05-10 23:59:30|161586|161244|161579.5|161237.5|161590.1|161248.1|161579.5|161237.5|5
1652227180000|2022-05-10 23:59:40|161574|161232|161592.9|161250.9|161596.2|161254.2|161573.6|161231.6|10
1652227190000|2022-05-10 23:59:50|161589.4|161247.4|161588.7|161246.7|161596.9|161254.9|161587.9|161245.9|7
1652227200000|2022-05-11 00:00:00|161597.1|161255.1|161632.1|161290.1|161633.6|161291.6|161578.9|161236.9|31
1652227210000|2022-05-11 00:00:10|161641.9|161299.9|161610.8|161268.8|161641.9|161299.9|161606.3|161264.3|23
1652227220000|2022-05-11 00:00:20|161614.1|161272.1|161634.5|161292.5|161636.2|161294.2|161613|161271|32
1652227230000|2022-05-11 00:00:30|161631.5|161289.5|161622.6|161280.6|161631.5|161289.5|161601.4|161259.4|13
1652227240000|2022-05-11 00:00:40|161634.5|161292.5|161629.9|161287.9|161638.2|161296.2|161624.4|161282.4|12
1652227250000|2022-05-11 00:00:50|161629.8|161287.8|161613|161271|161634.2|161292.2|161613|161271|6
1652227260000|2022-05-11 00:01:00|161616.3|161274.3|161635.3|161293.3|161646.5|161304.5|161615.6|161273.6|22
1652227270000|2022-05-11 00:01:10|161637.6|161295.6|161631|161289|161648.9|161306.9|161615.3|161273.3|22
1652227280000|2022-05-11 00:01:20|161634.7|161292.7|161600.1|161258.1|161657|161315|161600.1|161258.1|18
1652227290000|2022-05-11 00:01:30|161598.2|161256.2|161646.8|161304.8|161646.8|161304.8|161591.8|161249.8|8
1652227300000|2022-05-11 00:01:40|161603.6|161261.6|161633|161291|161640.5|161298.5|161601.8|161259.8|11
1652227310000|2022-05-11 00:01:50|161632.7|161290.7|161628.6|161286.6|161642.3|161300.3|161596.5|161254.5|19
1652227320000|2022-05-11 00:02:00|161624.5|161282.5|161611|161269|161627.4|161285.4|161603.5|161261.5|11
1652227330000|2022-05-11 00:02:10|161622.4|161280.4|161614|161272|161630.7|161288.7|161611|161269|8
1652227340000|2022-05-11 00:02:20|161610.9|161268.9|161612.1|161270.1|161616.1|161274.1|161579.7|161237.7|14
1652227350000|2022-05-11 00:02:30|161599.8|161257.8|161628|161286|161628|161286|161586|161244|18
1652227360000|2022-05-11 00:02:40|161619.5|161277.5|161599.9|161257.9|161626.2|161284.2|161581.6|161239.6|11
1652227370000|2022-05-11 00:02:50|161589.3|161247.3|161607.7|161265.7|161618.3|161276.3|161589.3|161247.3|13
1652227380000|2022-05-11 00:03:00|161600.6|161258.6|161594.6|161252.6|161600.6|161258.6|161588.2|161246.2|9
1652227390000|2022-05-11 00:03:10|161606.5|161264.5|161620.9|161278.9|161629.4|161287.4|161597.1|161255.1|9
1652227400000|2022-05-11 00:03:20|161604.8|161262.8|161601.2|161259.2|161604.8|161262.8|161597.5|161255.5|5
1652227410000|2022-05-11 00:03:30|161605.7|161263.7|161613.4|161271.4|161613.4|161271.4|161595.9|161253.9|7
1652227420000|2022-05-11 00:03:40|161610.3|161268.3|161606.4|161264.4|161611.3|161269.3|161597.4|161255.4|14
1652227430000|2022-05-11 00:03:50|161610.7|161268.7|161609.9|161267.9|161610.7|161268.7|161584.3|161242.3|6
1652227440000|2022-05-11 00:04:00|161606.7|161264.7|161593.1|161251.1|161614.8|161272.8|161593.1|161251.1|8
1652227450000|2022-05-11 00:04:10|161590.9|161248.9|161556.4|161214.4|161604.2|161262.2|161556.4|161214.4|7
1652227460000|2022-05-11 00:04:20|161611.5|161269.5|161597.1|161255.1|161612.4|161270.4|161547.3|161205.3|7
1652227470000|2022-05-11 00:04:30|161581.5|161239.5|161601.7|161259.7|161604.6|161262.6|161581.5|161239.5|20
1652227480000|2022-05-11 00:04:40|161583.7|161241.7|161608.2|161266.2|161612.2|161270.2|161583.7|161241.7|5
1652227490000|2022-05-11 00:04:50|161618.3|161276.3|161636.3|161294.3|161640.3|161298.3|161574.8|161232.8|16
1652227500000|2022-05-11 00:05:00|161632.7|161290.7|161618.6|161276.6|161632.7|161290.7|161591.5|161249.5|13
1652227510000|2022-05-11 00:05:10|161626.5|161284.5|161509.3|161167.3|161636.8|161294.8|161509.3|161167.3|8
1652227520000|2022-05-11 00:05:20|161565.3|161223.3|161601.3|161259.3|161634.6|161292.6|161565.3|161223.3|11
1652227530000|2022-05-11 00:05:30|161630|161288|161580.7|161238.7|161632.1|161290.1|161580.7|161238.7|15
1652227540000|2022-05-11 00:05:40|161611.5|161269.5|161637.7|161295.7|161644.3|161302.3|161608.4|161266.4|17
1652227550000|2022-05-11 00:05:50|161637.8|161295.8|161635.3|161293.3|161637.8|161295.8|161631|161289|10
1652227560000|2022-05-11 00:06:00|161637.9|161295.9|161630.8|161288.8|161638|161296|161627.8|161285.8|9
1652227570000|2022-05-11 00:06:10|161590.4|161248.4|161611.3|161269.3|161619.7|161277.7|161590.4|161248.4|12
1652227580000|2022-05-11 00:06:20|161616.3|161274.3|161636.8|161294.8|161639.9|161297.9|161616.3|161274.3|6
1652227590000|2022-05-11 00:06:30|161588.1|161246.1|161613.3|161271.3|161613.3|161271.3|161588.1|161246.1|10
1652227600000|2022-05-11 00:06:40|161605|161263|161612.9|161270.9|161616.9|161274.9|161604.4|161262.4|19
1652227610000|2022-05-11 00:06:50|161614|161272|161604.5|161262.5|161617.3|161275.3|161597.6|161255.6|13
1652227620000|2022-05-11 00:07:00|161609.8|161267.8|161615|161273|161617|161275|161607.4|161265.4|12
1652227630000|2022-05-11 00:07:10|161608.8|161266.8|161597.6|161255.6|161632.6|161290.6|161589.2|161247.2|14
1652227640000|2022-05-11 00:07:20|161604|161262|161625.7|161283.7|161632.2|161290.2|161604|161262|14
1652227650000|2022-05-11 00:07:30|161583.6|161241.6|161613.4|161271.4|161615.2|161273.2|161583.6|161241.6|15
1652227660000|2022-05-11 00:07:40|161605|161263|161624|161282|161632.3|161290.3|161589.8|161247.8|26
1652227670000|2022-05-11 00:07:50|161626.1|161284.1|161627.7|161285.7|161629|161287|161623|161281|17
1652227680000|2022-05-11 00:08:00|161627.1|161285.1|161616|161274|161627.3|161285.3|161600.6|161258.6|14
1652227690000|2022-05-11 00:08:10|161613.9|161271.9|161622.9|161280.9|161628.4|161286.4|161613.9|161271.9|11
1652227700000|2022-05-11 00:08:20|161620.9|161278.9|161589|161247|161631.5|161289.5|161589|161247|19
1652227710000|2022-05-11 00:08:30|161594.8|161252.8|161613.9|161271.9|161623.3|161281.3|161587.5|161245.5|24
1652227720000|2022-05-11 00:08:40|161578.6|161236.6|161604.4|161262.4|161656.1|161314.1|161578.6|161236.6|27
1652227730000|2022-05-11 00:08:50|161605.7|161263.7|161584.8|161242.8|161608.1|161266.1|161583|161241|18
1652227740000|2022-05-11 00:09:00|161591.9|161249.9|161611.9|161269.9|161612.4|161270.4|161580.6|161238.6|15
1652227750000|2022-05-11 00:09:10|161611.8|161269.8|161634.4|161292.4|161635.5|161293.5|161584.4|161242.4|21
1652227760000|2022-05-11 00:09:20|161634.3|161292.3|161579|161237|161634.4|161292.4|161575.1|161233.1|14
1652227770000|2022-05-11 00:09:30|161582.5|161240.5|161586.9|161244.9|161603|161261|161573.4|161231.4|15
1652227780000|2022-05-11 00:09:40|161589.5|161247.5|161612.3|161270.3|161612.5|161270.5|161589.5|161247.5|19
1652227790000|2022-05-11 00:09:50|161608.1|161266.1|161606.4|161264.4|161608.6|161266.6|161587.9|161245.9|12
1652227800000|2022-05-11 00:10:00|161575.5|161233.5|161606.3|161264.3|161607.1|161265.1|161575.5|161233.5|13
1652227810000|2022-05-11 00:10:10|161613.2|161271.2|161649.3|161307.3|161649.4|161307.4|161599.2|161257.2|14
1652227820000|2022-05-11 00:10:20|161649.4|161307.4|161578.9|161236.9|161649.4|161307.4|161578.9|161236.9|11
1652227830000|2022-05-11 00:10:30|161585.4|161243.4|161600.1|161258.1|161600.1|161258.1|161570.5|161228.5|13
1652227840000|2022-05-11 00:10:40|161586.5|161244.5|161642.8|161300.8|161651.2|161309.2|161586.5|161244.5|29
1652227850000|2022-05-11 00:10:50|161646.3|161304.3|161645.5|161303.5|161656.2|161314.2|161626.8|161284.8|18
1652227860000|2022-05-11 00:11:00|161652|161310|161624|161282|161652|161310|161609|161267|16
1652227870000|2022-05-11 00:11:10|161623.9|161281.9|161621.4|161279.4|161648|161306|161590.7|161248.7|16
1652227880000|2022-05-11 00:11:20|161621.5|161279.5|161631.1|161289.1|161661.3|161319.3|161604.3|161262.3|18
1652227890000|2022-05-11 00:11:30|161632.7|161290.7|161627.6|161285.6|161644.1|161302.1|161600.3|161258.3|19
1652227900000|2022-05-11 00:11:40|161585.6|161243.6|161639.6|161297.6|161645.9|161303.9|161585.6|161243.6|28
1652227910000|2022-05-11 00:11:50|161622.7|161280.7|161637.8|161295.8|161639|161297|161612.1|161270.1|23
1652227920000|2022-05-11 00:12:00|161640.4|161298.4|161629.9|161287.9|161640.4|161298.4|161608.5|161266.5|20
1652227930000|2022-05-11 00:12:10|161636.8|161294.8|161670.8|161328.8|161680.8|161338.8|161636.8|161294.8|32
1652227940000|2022-05-11 00:12:20|161666.3|161324.3|161657.2|161315.2|161672.2|161330.2|161646.5|161304.5|28
1652227950000|2022-05-11 00:12:30|161659.1|161317.1|161650.1|161308.1|161659.8|161317.8|161644.5|161302.5|25
1652227960000|2022-05-11 00:12:40|161651.2|161309.2|161654.4|161312.4|161662|161320|161644.2|161302.2|26
1652227970000|2022-05-11 00:12:50|161658.1|161316.1|161674.8|161332.8|161674.8|161332.8|161633.5|161291.5|26
1652227980000|2022-05-11 00:13:00|161673.6|161331.6|161662.5|161320.5|161677.5|161335.5|161662.5|161320.5|30
1652227990000|2022-05-11 00:13:10|161665.6|161323.6|161664.5|161322.5|161672.6|161330.6|161663.3|161321.3|19
1652228000000|2022-05-11 00:13:20|161664.4|161322.4|161674.7|161332.7|161675.9|161333.9|161662.2|161320.2|18
1652228010000|2022-05-11 00:13:30|161686.2|161344.2|161663.2|161321.2|161686.2|161344.2|161657.3|161315.3|24
1652228020000|2022-05-11 00:13:40|161664.5|161322.5|161656.5|161314.5|161669.9|161327.9|161646.6|161304.6|26
1652228030000|2022-05-11 00:13:50|161657.6|161315.6|161664.5|161322.5|161664.6|161322.6|161657.6|161315.6|22
1652228040000|2022-05-11 00:14:00|161668.9|161326.9|161671.9|161329.9|161673.2|161331.2|161663.2|161321.2|20
1652228050000|2022-05-11 00:14:10|161672|161330|161695.1|161353.1|161704.5|161362.5|161658.9|161316.9|23
1652228060000|2022-05-11 00:14:20|161674.8|161332.8|161685.7|161343.7|161693.9|161351.9|161674.8|161332.8|25
1652228070000|2022-05-11 00:14:30|161685.8|161343.8|161544.8|161202.8|161685.8|161343.8|161528.6|161186.6|35
1652228080000|2022-05-11 00:14:40|161549.4|161207.4|161515.6|161173.6|161549.6|161207.6|161503.6|161161.6|31
1652228090000|2022-05-11 00:14:50|161509.3|161167.3|161567.1|161225.1|161589.8|161247.8|161509.3|161167.3|38
1652228100000|2022-05-11 00:15:00|161567.6|161225.6|161561.7|161219.7|161573.4|161231.4|161560.8|161218.8|37
1652228110000|2022-05-11 00:15:10|161559.7|161217.7|161534.4|161192.4|161571.9|161229.9|161528.9|161186.9|40
1652228120000|2022-05-11 00:15:20|161535|161193|161543.5|161201.5|161548.6|161206.6|161534.2|161192.2|37
1652228130000|2022-05-11 00:15:30|161543.6|161201.6|161518.1|161176.1|161544|161202|161505.7|161172.6|39
1652228140000|2022-05-11 00:15:40|161521.1|161179.1|161500.5|161181.3|161521.1|161181.3|161500.5|161166.5|39
1652228150000|2022-05-11 00:15:50|161500.4|161181.4|161505|161183.8|161510.9|161189.1|161490.9|161167.7|34
1652228160000|2022-05-11 00:16:00|161500.3|161187|161509.9|161189.5|161510.3|161196.1|161498.5|161186.2|36
1652228170000|2022-05-11 00:16:10|161504.8|161203.3|161485.4|161214.2|161521.7|161220.3|161467.7|161186.3|38
1652228180000|2022-05-11 00:16:20|161481.4|161219.3|161463.1|161215.7|161492.1|161219.3|161456|161202.5|34
1652228190000|2022-05-11 00:16:30|161456.2|161211.3|161482.9|161190|161503.3|161215.2|161456.2|161186.8|37
1652228200000|2022-05-11 00:16:40|161485|161194.7|161464.3|161158.5|161495.1|161194.9|161453|161158.5|35
1652228210000|2022-05-11 00:16:50|161461.2|161163.2|161455.2|161171.2|161466.6|161171.3|161454.2|161161.8|29
1652228220000|2022-05-11 00:17:00|161450|161170.6|161450.6|161173.6|161454|161174|161446.1|161168.8|31
1652228230000|2022-05-11 00:17:10|161445.9|161177.6|161456.3|161153.4|161464.4|161195.6|161433.4|161153.4|23
1652228240000|2022-05-11 00:17:20|161427|161184.3|161428.8|161185|161437.7|161195.5|161420.7|161170.6|32
1652228250000|2022-05-11 00:17:30|161426.7|161188.9|161448.8|161174.6|161455.4|161193.3|161422.8|161159.6|38
1652228260000|2022-05-11 00:17:40|161448.9|161174.1|161442.5|161169.8|161451|161177|161440.6|161164.6|30
1652228270000|2022-05-11 00:17:50|161442.6|161169.4|161437.1|161166.6|161442.6|161172.5|161435|161160.8|32
1652228280000|2022-05-11 00:18:00|161436|161167.5|161418.4|161194.4|161443.7|161207.2|161401|161164.6|39
1652228290000|2022-05-11 00:18:10|161427.3|161192.3|161423.2|161184|161443.5|161202|161411.1|161171.2|38
1652228300000|2022-05-11 00:18:20|161424|161189.5|161427.7|161181.8|161442.9|161192|161419.2|161172.8|26
1652228310000|2022-05-11 00:18:30|161427.1|161182|161422.1|161185.6|161427.1|161190|161420.1|161178.9|31
1652228320000|2022-05-11 00:18:40|161425.9|161185.9|161430.4|161191.9|161474.5|161203.6|161413.6|161158.6|25
1652228330000|2022-05-11 00:18:50|161419.4|161195.7|161415.6|161193.7|161435.3|161238.4|161363.3|161186.3|32
1652228340000|2022-05-11 00:19:00|161372.2|161242.2|161401.5|161179.7|161439.4|161242.2|161372.2|161173.6|27
1652228350000|2022-05-11 00:19:10|161402|161181|161430.2|161173.8|161436.6|161181|161401.1|161164.6|38
1652228360000|2022-05-11 00:19:20|161429|161173.2|161442.1|161156.5|161450.7|161175.5|161412.5|161156.5|36
1652228370000|2022-05-11 00:19:30|161437.3|161159.5|161445.6|161161.1|161445.6|161182.2|161431.5|161156.8|37
1652228380000|2022-05-11 00:19:40|161445.1|161161.7|161445.5|161200.1|161480|161200.1|161433.5|161161.7|37
1652228390000|2022-05-11 00:19:50|161440|161180.2|161460.8|161193.3|161472.7|161193.4|161440|161169.1|33
1652228400000|2022-05-11 00:20:00|161455.8|161185.8|161443.9|161174.3|161460.7|161194.2|161443.9|161174.3|36
1652228410000|2022-05-11 00:20:10|161444.5|161174.6|161411.8|161171|161449.7|161182.6|161410.8|161171|30
1652228420000|2022-05-11 00:20:20|161407.7|161179.9|161423.9|161194.1|161445.8|161236.6|161349.2|161176.3|35
1652228430000|2022-05-11 00:20:30|161420.7|161202.7|161441.1|161112.5|161464.4|161217.1|161410.8|161111.2|38
1652228440000|2022-05-11 00:20:40|161436.3|161128.9|161451.1|161152.3|161461.3|161156.8|161420.2|161110.8|38
1652228450000|2022-05-11 00:20:50|161451.2|161152.7|161447.1|161137.8|161451.6|161152.7|161433.5|161137.8|34
1652228460000|2022-05-11 00:21:00|161448.1|161140.2|161446.4|161151|161462.3|161151.4|161446.2|161139.8|34
1652228470000|2022-05-11 00:21:10|161445.2|161151.3|161389.8|161184.1|161457.7|161256|161386|161140.4|34
1652228480000|2022-05-11 00:21:20|161388.6|161172.2|161406.9|161163.6|161419.9|161187.6|161388.6|161147|31
1652228490000|2022-05-11 00:21:30|161403.3|161161.8|161411.9|161172.9|161420.9|161179.9|161394.1|161161.6|33
1652228500000|2022-05-11 00:21:40|161401|161161.4|161408.3|161168.3|161412.2|161170.9|161391.5|161161.4|28
1652228510000|2022-05-11 00:21:50|161406.3|161168.8|161378.2|161154.3|161412.3|161173|161378.2|161154.3|18
1652228520000|2022-05-11 00:22:00|161382|161167.7|161408.6|161173.2|161454.3|161191.5|161382|161153|33
1652228530000|2022-05-11 00:22:10|161407.1|161181|161400.3|161157.4|161441.4|161181|161386.9|161109.2|40
1652228540000|2022-05-11 00:22:20|161405.2|161148.7|161442.8|161131.6|161442.8|161157.9|161395|161123.2|32
1652228550000|2022-05-11 00:22:30|161448.7|161135.7|161441.5|161143.3|161448.7|161146.8|161427.3|161127.9|28
1652228560000|2022-05-11 00:22:40|161438.4|161145.2|161435.5|161136.4|161449.5|161145.2|161432.8|161130.8|33
1652228570000|2022-05-11 00:22:50|161439.4|161138.1|161415.5|161160|161445.6|161167.1|161405.9|161130.7|33
1652228580000|2022-05-11 00:23:00|161419.7|161159.3|161385.3|161145.2|161437.1|161173.8|161385.3|161132|32
1652228590000|2022-05-11 00:23:10|161398.7|161140.9|161389.7|161143.1|161414.3|161160.4|161377.5|161123.5|37
1652228600000|2022-05-11 00:23:20|161391.3|161159.2|161398.4|161141.2|161424.6|161159.2|161391.3|161124.7|27
1652228610000|2022-05-11 00:23:30|161404.6|161135.8|161416.1|161136.5|161416.1|161150.9|161387.4|161129.9|36
1652228620000|2022-05-11 00:23:40|161411.3|161134.2|161393.7|161141|161412|161169.1|161372.3|161134.2|29
1652228630000|2022-05-11 00:23:50|161387.1|161142.8|161400.6|161142.7|161403|161159.5|161378.8|161139.2|33
1652228640000|2022-05-11 00:24:00|161390|161142|161394.1|161143.6|161401.1|161152.9|161385.6|161140.9|29
1652228650000|2022-05-11 00:24:10|161397.1|161145.8|161358.8|161123.4|161401.3|161151.1|161356|161099.6|34
1652228660000|2022-05-11 00:24:20|161376.8|161125.2|161371.1|161126.2|161387.6|161129.8|161360.3|161112.7|35
1652228670000|2022-05-11 00:24:30|161373.6|161129.6|161383.3|161124.9|161388.6|161130.2|161369.2|161115.2|33
1652228680000|2022-05-11 00:24:40|161383|161124|161302.9|161172.9|161383|161188|161298.7|161124|34
1652228690000|2022-05-11 00:24:50|161300.6|161170.6|161305|161175|161308.6|161178.6|161299.7|161169.7|21
1652228700000|2022-05-11 00:25:00|161308.8|161178.8|161305.1|161175.1|161356.1|161182.1|161296.8|161138.8|36
1652228710000|2022-05-11 00:25:10|161305.2|161175.2|161299.3|161169.3|161350.3|161182.9|161297.1|161145.8|28
1652228720000|2022-05-11 00:25:20|161301.6|161171.6|161346.8|161047|161363.1|161182.9|161297.8|161041.8|31
1652228730000|2022-05-11 00:25:30|161335.1|161066|161316|161060.6|161336.7|161075.1|161311.6|161045.6|34
1652228740000|2022-05-11 00:25:40|161324.6|161058.1|161326.4|161060.2|161332.2|161070.8|161312.7|161056.9|31
1652228750000|2022-05-11 00:25:50|161322.1|161068.5|161245|161115|161325.8|161116.4|161244.2|161053.3|29
1652228760000|2022-05-11 00:26:00|161249.3|161119.3|161268.8|161041.5|161316.3|161120.7|161239|161032.5|31
1652228770000|2022-05-11 00:26:10|161272.5|161038.4|161259.8|161048.6|161276.6|161049.9|161259.3|161036.6|36
1652228780000|2022-05-11 00:26:20|161217.3|161087.3|161273.6|161062.5|161273.6|161090.9|161214.5|161044.9|25
1652228790000|2022-05-11 00:26:30|161231.9|161101.9|161126.9|160996.9|161263.2|161101.9|161124.6|160955.7|35
1652228800000|2022-05-11 00:26:40|161124|160994|161160.6|160959.5|161160.6|160998.6|161120|160956.1|30
1652228810000|2022-05-11 00:26:50|161126.1|160996.1|161122.2|160992.2|161162.6|160998.1|161121.1|160960.4|23
1652228820000|2022-05-11 00:27:00|161122.4|160992.4|161126.4|160996.4|161128.2|160998.2|161120.6|160990.6|22
1652228830000|2022-05-11 00:27:10|161126.7|160996.7|161126.3|160996.3|161137.6|161007.6|161119.3|160989.3|30
1652228840000|2022-05-11 00:27:20|161123.5|160993.5|161131.4|161001.4|161135.2|161005.2|161117.9|160987.9|22
1652228850000|2022-05-11 00:27:30|161129.7|160999.7|161120.9|160990.9|161130.6|161000.6|161118|160988|21
1652228860000|2022-05-11 00:27:40|161119.4|160989.4|161126.7|160996.7|161128|160998|161119|160989|24
1652228870000|2022-05-11 00:27:50|161128.1|160998.1|161130.3|161000.3|161132.7|161002.7|161124.8|160994.8|26
1652228880000|2022-05-11 00:28:00|161130.6|161000.6|161114.5|161024.5|161143.9|161028.3|161111.8|161000.3|29
1652228890000|2022-05-11 00:28:10|161114.1|161024.1|161116.1|160986.1|161150.7|161024.1|161113.4|160949.6|28
1652228900000|2022-05-11 00:28:20|161116.6|160986.6|161117.8|160987.8|161117.9|160987.9|161113.7|160983.7|21
1652228910000|2022-05-11 00:28:30|161117.7|160987.7|161114.6|160984.6|161121.5|160991.5|161112.2|160982.2|26
1652228920000|2022-05-11 00:28:40|161113|160983|161105.8|160975.8|161113|160983|161105.8|160975.8|26
1652228930000|2022-05-11 00:28:50|161103.7|160973.7|161110.5|160980.5|161156.4|160987.7|161103.7|160947.6|27
1652228940000|2022-05-11 00:29:00|161114.1|160984.1|161112.7|160982.7|161114.1|160984.1|161109.8|160979.8|23
1652228950000|2022-05-11 00:29:10|161112.9|160982.9|161118|160988|161118.3|160988.3|161111.7|160981.7|24
1652228960000|2022-05-11 00:29:20|161118.1|160988.1|161121.3|160991.3|161122.5|160992.5|161115.8|160985.8|23
1652228970000|2022-05-11 00:29:30|161107.3|160977.3|161106.5|160976.5|161117.4|160987.4|161103.4|160973.4|33
1652228980000|2022-05-11 00:29:40|161108.1|160978.1|161112.3|160982.3|161115.9|160985.9|161104.9|160974.9|30
1652228990000|2022-05-11 00:29:50|161112.4|160982.4|161111.3|160981.3|161115.9|160985.9|161103.6|160973.6|33
1652229000000|2022-05-11 00:30:00|161115.4|160985.4|161100.8|160970.8|161115.4|160985.4|161100.8|160970.8|28
1652229010000|2022-05-11 00:30:10|161104.2|160974.2|161110|160980|161112.1|160982.1|161102.2|160972.2|31
1652229020000|2022-05-11 00:30:20|161109.1|160979.1|161114.6|160984.6|161114.8|160984.8|161108.6|160978.6|26
1652229030000|2022-05-11 00:30:30|161114.7|160984.7|161116.1|160986.1|161116.9|160986.9|161112.1|160982.1|34
1652229040000|2022-05-11 00:30:40|161112.8|160982.8|161114.4|160984.4|161116.7|160986.7|161108.5|160978.5|30
1652229050000|2022-05-11 00:30:50|161113.2|160983.2|161113.9|160983.9|161124|160994|161107.3|160977.3|31
1652229060000|2022-05-11 00:31:00|161114.5|160984.5|161113.3|160983.3|161117|160987|161111.8|160981.8|31
1652229070000|2022-05-11 00:31:10|161115.3|160985.3|161115.5|160985.5|161119.3|160989.3|161113.4|160983.4|20
1652229080000|2022-05-11 00:31:20|161115.6|160985.6|161094|161004|161119.9|161004|161092.1|160980.9|20
1652229090000|2022-05-11 00:31:30|161091.9|161001.9|161118.5|160988.5|161156.7|161013.2|161090.8|160952.5|32
1652229100000|2022-05-11 00:31:40|161116.2|160986.2|161195.4|160975.3|161213.8|161065.9|161114.6|160974.8|32
1652229110000|2022-05-11 00:31:50|161159.7|161029.7|161167|161037|161216.1|161046.9|161147.9|160995.8|36
1652229120000|2022-05-11 00:32:00|161166.5|161036.5|161169.6|161039.6|161169.9|161039.9|161164.4|161034.4|18
1652229130000|2022-05-11 00:32:10|161170.3|161040.3|161170.8|161040.8|161177.4|161047.4|161168.6|161038.6|21
1652229140000|2022-05-11 00:32:20|161171.6|161041.6|161173.4|161043.4|161184.4|161054.4|161168.7|161038.7|22
1652229150000|2022-05-11 00:32:30|161163.5|161033.5|161167.1|161037.1|161181.6|161051.6|161163.5|161033.5|23
1652229160000|2022-05-11 00:32:40|161166.8|161036.8|161164.7|161034.7|161187|161057|161164.6|161034.6|26
1652229170000|2022-05-11 00:32:50|161166.4|161036.4|161186.4|160954.8|161192.7|161036.4|161137|160954.8|39
1652229180000|2022-05-11 00:33:00|161179|160973.7|161181.5|160959.3|161185.6|160975.3|161171.1|160959.1|40
1652229190000|2022-05-11 00:33:10|161182.3|160960.2|161164.4|160963.2|161185.8|160968.9|161164.4|160959.8|32
1652229200000|2022-05-11 00:33:20|161164.6|160963.5|161117.4|160987.4|161167.9|160999.7|161112.6|160959.6|23
1652229210000|2022-05-11 00:33:30|161114.8|160984.8|161128.2|160998.2|161136.1|161006.1|161112.3|160982.3|19
1652229220000|2022-05-11 00:33:40|161128|160998|161132.3|161002.3|161183.8|161005.8|161119.3|160947.5|25
1652229230000|2022-05-11 00:33:50|161126.5|160996.5|161122.9|160992.9|161179.5|161000.2|161114.8|160948.8|22
1652229240000|2022-05-11 00:34:00|161118.9|160988.9|161125.8|160995.8|161156.5|160995.9|161117|160942.4|19
1652229250000|2022-05-11 00:34:10|161125.4|160995.4|161117.9|160987.9|161130.1|161000.1|161117.8|160987.8|20
1652229260000|2022-05-11 00:34:20|161119.4|160989.4|161123.4|160993.4|161125.5|160995.5|161117.7|160987.7|14
1652229270000|2022-05-11 00:34:30|161123.1|160993.1|161113.9|160983.9|161123.5|160993.5|161108.3|160978.3|29
1652229280000|2022-05-11 00:34:40|161114.9|160984.9|161114|160984|161119.7|160989.7|161111.3|160981.3|34
1652229290000|2022-05-11 00:34:50|161115.5|160985.5|161113.8|160983.8|161115.5|160985.5|161109.6|160979.6|27
1652229300000|2022-05-11 00:35:00|161113.9|160983.9|161111.7|160981.7|161115|160985|161110.5|160980.5|27
1652229310000|2022-05-11 00:35:10|161111.6|160981.6|161114.6|160984.6|161116.7|160986.7|161111.6|160981.6|23
1652229320000|2022-05-11 00:35:20|161114.3|160984.3|161115.6|160985.6|161117.6|160987.6|161106.3|160976.3|19
1652229330000|2022-05-11 00:35:30|161116.3|160986.3|161114.2|160984.2|161125.5|160995.5|161095.3|160965.3|26
1652229340000|2022-05-11 00:35:40|161112.2|160982.2|161131.3|161001.3|161166.1|161004.8|161112.2|160959.2|29
1652229350000|2022-05-11 00:35:50|161168.8|160965.7|161172.3|160964.4|161184.5|161005.5|161131.3|160951.8|21
1652229360000|2022-05-11 00:36:00|161128.1|160998.1|161131.6|161001.6|161169.7|161003.7|161126.7|160962.3|23
1652229370000|2022-05-11 00:36:10|161132.4|161002.4|161133.5|161003.5|161133.5|161003.5|161129.7|160999.7|20
1652229380000|2022-05-11 00:36:20|161133.2|161003.2|161125.5|160995.5|161133.8|161003.8|161113.7|160983.7|15
1652229390000|2022-05-11 00:36:30|161124.3|160994.3|161134.7|161004.7|161134.7|161004.7|161116.3|160986.3|21
1652229400000|2022-05-11 00:36:40|161133.9|161003.9|161129.4|160999.4|161136.2|161006.2|161108.4|160978.4|19
1652229410000|2022-05-11 00:36:50|161128.4|160998.4|161128.2|160998.2|161138.5|161008.5|161127.8|160997.8|24
1652229420000|2022-05-11 00:37:00|161129.4|160999.4|161131.9|161001.9|161133.6|161003.6|161127.5|160997.5|23
1652229430000|2022-05-11 00:37:10|161131.7|161001.7|161127.1|160997.1|161133.5|161003.5|161126.1|160996.1|18
1652229440000|2022-05-11 00:37:20|161128|160998|161122.7|160992.7|161143.4|161013.4|161122.5|160992.5|12
1652229450000|2022-05-11 00:37:30|161123|160993|161129|160999|161130|161000|161121.2|160991.2|16
1652229460000|2022-05-11 00:37:40|161121.8|160991.8|161127.7|160997.7|161134|161004|161121.8|160991.8|25
1652229470000|2022-05-11 00:37:50|161129.2|160999.2|161130.2|161000.2|161131.8|161001.8|161126.3|160996.3|13
1652229480000|2022-05-11 00:38:00|161130.9|161000.9|161134.5|161004.5|161134.5|161004.5|161127.3|160997.3|19
1652229490000|2022-05-11 00:38:10|161134|161004|161119.7|160989.7|161134|161004|161114.8|160984.8|20
1652229500000|2022-05-11 00:38:20|161108.9|160978.9|161114.3|160984.3|161125.3|160995.3|161108.9|160978.9|17
1652229510000|2022-05-11 00:38:30|161118.7|160988.7|161130.5|161000.5|161166.4|161001.7|161117.7|160966|21
1652229520000|2022-05-11 00:38:40|161133.6|161003.6|161128.1|160998.1|161163.9|161003.6|161120.3|160963.2|19
1652229530000|2022-05-11 00:38:50|161128.3|160998.3|161132.8|161002.8|161133.5|161003.5|161126.9|160996.9|22
1652229540000|2022-05-11 00:39:00|161132.7|161002.7|161127.7|160997.7|161132.7|161002.7|161124|160994|23
1652229550000|2022-05-11 00:39:10|161126.5|160996.5|161127.3|160997.3|161189|161003.5|161120|160952|14
1652229560000|2022-05-11 00:39:20|161122.2|160992.2|161126.4|160996.4|161139.1|161009.1|161119.5|160989.5|24
1652229570000|2022-05-11 00:39:30|161130.4|161000.4|161136.2|161006.2|161170.6|161007.7|161125.6|160965.6|22
1652229580000|2022-05-11 00:39:40|161136.1|161006.1|161133.1|161003.1|161136.6|161006.6|161126.6|160996.6|25
1652229590000|2022-05-11 00:39:50|161132.8|161002.8|161133.9|161003.9|161136|161006|161130.4|161000.4|22
1652229600000|2022-05-11 00:40:00|161134.3|161004.3|161135.9|161005.9|161139.2|161009.2|161129.6|160999.6|24
1652229610000|2022-05-11 00:40:10|161135.4|161005.4|161133.3|161003.3|161135.4|161005.4|161128.7|160998.7|21
1652229620000|2022-05-11 00:40:20|161134.3|161004.3|161128.5|160998.5|161163.8|161004.3|161128.5|160963.7|27
1652229630000|2022-05-11 00:40:30|161128.9|160998.9|161132.6|161002.6|161134.1|161004.1|161128.9|160998.9|24
1652229640000|2022-05-11 00:40:40|161132.5|161002.5|161135.6|161005.6|161136.3|161006.3|161131.6|161001.6|22
1652229650000|2022-05-11 00:40:50|161135.2|161005.2|161130.6|161000.6|161135.2|161005.2|161130.1|161000.1|25
1652229660000|2022-05-11 00:41:00|161130.1|161000.1|161130.6|161000.6|161134.1|161004.1|161128.4|160998.4|21
1652229670000|2022-05-11 00:41:10|161133.2|161003.2|161131.6|161001.6|161139.2|161009.2|161127.1|160997.1|28
1652229680000|2022-05-11 00:41:20|161131.8|161001.8|161134.7|161004.7|161138.4|161008.4|161129|160999|28
1652229690000|2022-05-11 00:41:30|161134.4|161004.4|161132.6|161002.6|161138.1|161008.1|161130.4|161000.4|26
1652229700000|2022-05-11 00:41:40|161131.8|161001.8|161136.7|161006.7|161139.8|161009.8|161126.5|160996.5|18
1652229710000|2022-05-11 00:41:50|161137.1|161007.1|161122.2|160992.2|161138.7|161008.7|161110.1|160980.1|15
1652229720000|2022-05-11 00:42:00|161123.2|160993.2|161124.2|160994.2|161140.2|161010.2|161117.7|160987.7|20
1652229730000|2022-05-11 00:42:10|161133.8|161003.8|161138.6|161008.6|161179.3|161009.8|161133.1|160968.5|20
1652229740000|2022-05-11 00:42:20|161138.9|161008.9|161141.1|161011.1|161142.4|161012.4|161138.1|161008.1|18
1652229750000|2022-05-11 00:42:30|161141.3|161011.3|161135.8|161005.8|161143.2|161013.2|161130.1|161000.1|16
1652229760000|2022-05-11 00:42:40|161136.1|161006.1|161138.5|161008.5|161138.8|161008.8|161136.1|161006.1|17
1652229770000|2022-05-11 00:42:50|161138.7|161008.7|161128.5|160998.5|161139.2|161009.2|161128.5|160998.5|13
1652229780000|2022-05-11 00:43:00|161129.9|160999.9|161138.7|161008.7|161141|161011|161129.9|160999.9|21
1652229790000|2022-05-11 00:43:10|161139.4|161009.4|161137|161007|161139.7|161009.7|161136.4|161006.4|17
1652229800000|2022-05-11 00:43:20|161136.2|161006.2|161133.6|161003.6|161137.3|161007.3|161126|160996|20
1652229810000|2022-05-11 00:43:30|161133|161003|161140.3|161010.3|161141.1|161011.1|161133|161003|15
1652229820000|2022-05-11 00:43:40|161138.2|161008.2|161134.8|161004.8|161140.5|161010.5|161124.1|160994.1|27
1652229830000|2022-05-11 00:43:50|161133.3|161003.3|161141.8|161011.8|161142.2|161012.2|161132.3|161002.3|22
1652229840000|2022-05-11 00:44:00|161141.5|161011.5|161134.5|161004.5|161182.5|161011.5|161131.2|160968.1|28
1652229850000|2022-05-11 00:44:10|161134.4|161004.4|161133|161003|161136.1|161006.1|161133|161003|18
1652229860000|2022-05-11 00:44:20|161133.3|161003.3|161134.3|161004.3|161134.8|161004.8|161129.2|160999.2|21
1652229870000|2022-05-11 00:44:30|161136.7|161006.7|161136.8|161006.8|161137.3|161007.3|161134.7|161004.7|9
1652229880000|2022-05-11 00:44:40|161137.3|161007.3|161141.4|161011.4|161148.5|161018.5|161122.4|160992.4|23
1652229890000|2022-05-11 00:44:50|161142.4|161012.4|161141.4|161011.4|161143.6|161013.6|161140.3|161010.3|24
1652229900000|2022-05-11 00:45:00|161132.2|161002.2|161136.3|161006.3|161139.3|161009.3|161132.2|161002.2|29
1652229910000|2022-05-11 00:45:10|161136.2|161006.2|161134.2|161004.2|161136.9|161006.9|161131.3|161001.3|28
1652229920000|2022-05-11 00:45:20|161134.3|161004.3|161135.6|161005.6|161137.3|161007.3|161132.2|161002.2|30
1652229930000|2022-05-11 00:45:30|161134.5|161004.5|161139.3|161009.3|161139.7|161009.7|161132.7|161002.7|28
1652229940000|2022-05-11 00:45:40|161139.5|161009.5|161151.7|161021.7|161151.7|161021.7|161130.9|161000.9|32
1652229950000|2022-05-11 00:45:50|161148.9|161018.9|161141.4|161011.4|161196|161022.3|161134.6|160983|20
1652229960000|2022-05-11 00:46:00|161141.7|161011.7|161143.2|161013.2|161144.8|161014.8|161137.1|161007.1|27
1652229970000|2022-05-11 00:46:10|161142.9|161012.9|161147.4|161017.4|161150.7|161020.7|161140.2|161010.2|23
1652229980000|2022-05-11 00:46:20|161148.3|161018.3|161148.8|161018.8|161148.8|161018.8|161143.9|161013.9|20
1652229990000|2022-05-11 00:46:30|161148.1|161018.1|161144.7|161014.7|161149.2|161019.2|161142.8|161012.8|18
1652230000000|2022-05-11 00:46:40|161145.3|161015.3|161144.2|161014.2|161180.4|161018.2|161142.3|160978.2|21
1652230010000|2022-05-11 00:46:50|161144|161014|161138.8|161008.8|161145.5|161015.5|161138.6|161008.6|18
1652230020000|2022-05-11 00:47:00|161137.4|161007.4|161137.8|161007.8|161139.2|161009.2|161137.4|161007.4|15
1652230030000|2022-05-11 00:47:10|161136.7|161006.7|161135.3|161005.3|161139.3|161009.3|161133.7|161003.7|20
1652230040000|2022-05-11 00:47:20|161136.7|161006.7|161138.1|161008.1|161142.9|161012.9|161132.8|161002.8|24
1652230050000|2022-05-11 00:47:30|161128.8|160998.8|161141.5|161011.5|161141.7|161011.7|161128.7|160998.7|21
1652230060000|2022-05-11 00:47:40|161180.9|160970.6|161139|161009|161184.3|161010.9|161135|160968.7|17
1652230070000|2022-05-11 00:47:50|161139.6|161009.6|161135.5|161005.5|161141.2|161011.2|161135|161005|25
1652230080000|2022-05-11 00:48:00|161136.1|161006.1|161137.9|161007.9|161137.9|161007.9|161135.6|161005.6|26
1652230090000|2022-05-11 00:48:10|161137.1|161007.1|161135.9|161005.9|161140|161010|161131.4|161001.4|21
1652230100000|2022-05-11 00:48:20|161133.5|161003.5|161139|161009|161139.2|161009.2|161133.5|161003.5|20
1652230110000|2022-05-11 00:48:30|161139.7|161009.7|161136.8|161006.8|161140.4|161010.4|161132.7|161002.7|24
1652230120000|2022-05-11 00:48:40|161136|161006|161139.5|161009.5|161175.7|161010.6|161134.2|160974|30
1652230130000|2022-05-11 00:48:50|161140.2|161010.2|161135.4|161005.4|161140.2|161010.2|161134.1|161004.1|22
1652230140000|2022-05-11 00:49:00|161135.5|161005.5|161139.9|161009.9|161141.5|161011.5|161135.5|161005.5|18
1652230150000|2022-05-11 00:49:10|161140.9|161010.9|161139.9|161009.9|161140.9|161010.9|161131.6|161001.6|34
1652230160000|2022-05-11 00:49:20|161141.2|161011.2|161138.7|161008.7|161141.5|161011.5|161136.8|161006.8|23
1652230170000|2022-05-11 00:49:30|161137.8|161007.8|161137.1|161007.1|161177.1|161010.7|161137.1|160972.4|16
1652230180000|2022-05-11 00:49:40|161136|161006|161136.6|161006.6|161138.8|161008.8|161134.5|161004.5|15
1652230190000|2022-05-11 00:49:50|161138.2|161008.2|161139|161009|161139.2|161009.2|161136.8|161006.8|12
1652230200000|2022-05-11 00:50:00|161138.9|161008.9|161141.8|161011.8|161143.3|161013.3|161138.6|161008.6|12
1652230210000|2022-05-11 00:50:10|161141.1|161011.1|161140.7|161010.7|161141.6|161011.6|161138.3|161008.3|16
1652230220000|2022-05-11 00:50:20|161138.7|161008.7|161140.7|161010.7|161143.9|161013.9|161134.1|161004.1|18
1652230230000|2022-05-11 00:50:30|161140.5|161010.5|161141.2|161011.2|161142.3|161012.3|161139.7|161009.7|16
1652230240000|2022-05-11 00:50:40|161139.9|161009.9|161138.7|161008.7|161143.9|161013.9|161138.7|161008.7|21
1652230250000|2022-05-11 00:50:50|161138.9|161008.9|161142.7|161012.7|161142.7|161012.7|161135.5|161005.5|16
1652230260000|2022-05-11 00:51:00|161141.6|161011.6|161145.4|161015.4|161152|161022|161137|161007|22
1652230270000|2022-05-11 00:51:10|161144.4|161014.4|161140.5|161010.5|161148.4|161018.4|161132.5|161002.5|23
1652230280000|2022-05-11 00:51:20|161180.4|160973.6|161139.7|161009.7|161188.6|161012.3|161135.8|160964.8|18
1652230290000|2022-05-11 00:51:30|161179.8|160969.5|161139.6|161009.6|161180.5|161010.4|161136.5|160969.5|19
1652230300000|2022-05-11 00:51:40|161174.5|160973.4|161137.8|161007.8|161174.5|161010.5|161137|160973.4|20
1652230310000|2022-05-11 00:51:50|161138|161008|161140.2|161010.2|161142.4|161012.4|161137.8|161007.8|21
1652230320000|2022-05-11 00:52:00|161140.7|161010.7|161137.1|161007.1|161141.4|161011.4|161128|160998|21
1652230330000|2022-05-11 00:52:10|161125.5|160995.5|161147.5|161017.5|161149.5|161019.5|161125.5|160995.5|31
1652230340000|2022-05-11 00:52:20|161146.6|161016.6|161147.1|161017.1|161147.8|161017.8|161144.5|161014.5|19
1652230350000|2022-05-11 00:52:30|161147|161017|161149|161019|161151.2|161021.2|161144.6|161014.6|22
1652230360000|2022-05-11 00:52:40|161148.3|161018.3|161132.6|161002.6|161148.3|161018.3|161132|161002|23
1652230370000|2022-05-11 00:52:50|161130.5|161000.5|161134|161004|161147.3|161017.3|161130.5|161000.5|25
1652230380000|2022-05-11 00:53:00|161134.1|161004.1|161137.5|161007.5|161142|161012|161133|161003|26
1652230390000|2022-05-11 00:53:10|161149.1|161019.1|161147.1|161017.1|161151.4|161021.4|161143|161013|25
1652230400000|2022-05-11 00:53:20|161148.3|161018.3|161147.3|161017.3|161149.2|161019.2|161146.3|161016.3|25
1652230410000|2022-05-11 00:53:30|161146.8|161016.8|161148.7|161018.7|161154.2|161024.2|161146.6|161016.6|24
1652230420000|2022-05-11 00:53:40|161139.8|161009.8|161144.4|161014.4|161147|161017|161125.1|160995.1|32
1652230430000|2022-05-11 00:53:50|161142.1|161012.1|161142.5|161012.5|161147.2|161017.2|161133.9|161003.9|32
1652230440000|2022-05-11 00:54:00|161138.7|161008.7|161140.9|161010.9|161151.2|161021.2|161136.1|161006.1|36
1652230450000|2022-05-11 00:54:10|161140.3|161010.3|161140.9|161010.9|161142.2|161012.2|161137.4|161007.4|26
1652230460000|2022-05-11 00:54:20|161140.7|161010.7|161141.2|161011.2|161175.3|161012|161139|160972.5|24
1652230470000|2022-05-11 00:54:30|161141.4|161011.4|161137.8|161007.8|161144.7|161014.7|161137.8|161007.8|30
1652230480000|2022-05-11 00:54:40|161137.6|161007.6|161135.3|161005.3|161140|161010|161132|161002|28
1652230490000|2022-05-11 00:54:50|161138.8|161008.8|161137|161007|161142.1|161012.1|161130.9|161000.9|36
1652230500000|2022-05-11 00:55:00|161142|161012|161142.9|161012.9|161145.9|161015.9|161141.4|161011.4|31
1652230510000|2022-05-11 00:55:10|161143.1|161013.1|161142.6|161012.6|161143.9|161013.9|161141.9|161011.9|21
1652230520000|2022-05-11 00:55:20|161145.7|161015.7|161140.2|161010.2|161145.7|161015.7|161138.8|161008.8|23
1652230530000|2022-05-11 00:55:30|161140.3|161010.3|161132.3|161002.3|161140.3|161010.3|161129.4|160999.4|27
1652230540000|2022-05-11 00:55:40|161131.3|161001.3|161133.5|161003.5|161142.8|161012.8|161126.6|160996.6|28
1652230550000|2022-05-11 00:55:50|161132.6|161002.6|161140.1|161010.1|161142.1|161012.1|161130.4|161000.4|28
1652230560000|2022-05-11 00:56:00|161140.9|161010.9|161145.7|161015.7|161145.7|161015.7|161139.4|161009.4|24
1652230570000|2022-05-11 00:56:10|161145.6|161015.6|161140.3|161010.3|161145.6|161015.6|161140.1|161010.1|27
1652230580000|2022-05-11 00:56:20|161140.2|161010.2|161132.4|161002.4|161143.5|161013.5|161131.4|161001.4|23
1652230590000|2022-05-11 00:56:30|161131.2|161001.2|161132.8|161002.8|161138.3|161008.3|161127.6|160997.6|37
1652230600000|2022-05-11 00:56:40|161133.2|161003.2|161128.3|160998.3|161137.3|161007.3|161127|160997|30
1652230610000|2022-05-11 00:56:50|161140.9|161010.9|161141.9|161011.9|161180|161012.1|161139.9|160972.9|26
1652230620000|2022-05-11 00:57:00|161142.1|161012.1|161143.1|161013.1|161143.1|161013.1|161140.9|161010.9|23
1652230630000|2022-05-11 00:57:10|161142.7|161012.7|161142.8|161012.8|161143|161013|161141.1|161011.1|21
1652230640000|2022-05-11 00:57:20|161138.1|161008.1|161136.8|161006.8|161139.3|161009.3|161127.2|160997.2|31
1652230650000|2022-05-11 00:57:30|161136.4|161006.4|161135|161005|161140.6|161010.6|161131.6|161001.6|39
1652230660000|2022-05-11 00:57:40|161139.6|161009.6|161147.1|161017.1|161183.9|161018.8|161133.3|160982.3|30
1652230670000|2022-05-11 00:57:50|161147|161017|161151.5|161021.5|161151.5|161021.5|161146.2|161016.2|22
1652230680000|2022-05-11 00:58:00|161151.3|161021.3|161146.2|161016.2|161151.3|161021.3|161146.2|161016.2|25
1652230690000|2022-05-11 00:58:10|161145.7|161015.7|161145.7|161015.7|161147.9|161017.9|161142.8|161012.8|26
1652230700000|2022-05-11 00:58:20|161145.5|161015.5|161149.2|161019.2|161177.7|161020.1|161144.5|160973.4|19
1652230710000|2022-05-11 00:58:30|161148.9|161018.9|161154.2|161024.2|161186.2|161024.2|161144.6|160971.4|30
1652230720000|2022-05-11 00:58:40|161196.4|160973.8|161154.5|161024.5|161196.4|161025.1|161144.5|160973.8|35
1652230730000|2022-05-11 00:58:50|161154.3|161024.3|161149.4|161019.4|161190.2|161025.4|161149|160985.1|31
1652230740000|2022-05-11 00:59:00|161149.1|161019.1|161153.6|161023.6|161153.8|161023.8|161149|161019|21
1652230750000|2022-05-11 00:59:10|161144.7|161014.7|161139.8|161009.8|161149.8|161019.8|161139.1|161009.1|21
1652230760000|2022-05-11 00:59:20|161139|161009|161149.5|161019.5|161158.1|161028.1|161136|161006|23
1652230770000|2022-05-11 00:59:30|161150.6|161020.6|161159.9|161029.9|161174.8|161044.8|161143.6|161013.6|34
1652230780000|2022-05-11 00:59:40|161158.7|161028.7|161152.1|161022.1|161160.2|161030.2|161151.3|161021.3|31
1652230790000|2022-05-11 00:59:50|161152.6|161022.6|161148.3|161018.3|161182.8|161026.5|161147.9|160981.9|23
1652230800000|2022-05-11 01:00:00|161148.6|161018.6|161150.2|161020.2|161150.3|161020.3|161139.9|161009.9|33
1652230810000|2022-05-11 01:00:10|161150.7|161020.7|161152.5|161022.5|161153|161023|161150.7|161020.7|28
1652230820000|2022-05-11 01:00:20|161150.6|161020.6|161166|161036|161205.2|161042.6|161150.6|160984.4|32
1652230830000|2022-05-11 01:00:30|161164.7|161034.7|161164.3|161034.3|161168.4|161038.4|161162.4|161032.4|26
1652230840000|2022-05-11 01:00:40|161165.7|161035.7|161161.9|161031.9|161165.7|161035.7|161160.7|161030.7|24
1652230850000|2022-05-11 01:00:50|161161.5|161031.5|161158|161028|161201.7|161033.7|161154.9|160974.9|26
1652230860000|2022-05-11 01:01:00|161155.4|161025.4|161165.8|161035.8|161170|161063.5|161153.5|161025.4|31
1652230870000|2022-05-11 01:01:10|161168.3|161038.3|161203.2|161073.2|161235.1|161073.2|161168.3|161012.8|25
1652230880000|2022-05-11 01:01:20|161202.4|161072.4|161202.6|161072.6|161237.4|161075.6|161200.5|161033.1|21
1652230890000|2022-05-11 01:01:30|161202.4|161072.4|161199.5|161069.5|161235.8|161073.2|161197.1|161031.6|21
1652230900000|2022-05-11 01:01:40|161200.6|161070.6|161206.5|161076.5|161207.9|161077.9|161200.6|161070.6|20
1652230910000|2022-05-11 01:01:50|161206.8|161076.8|161203.3|161073.3|161207.8|161077.8|161195.6|161065.6|25
1652230920000|2022-05-11 01:02:00|161203.4|161073.4|161205.6|161075.6|161206|161076|161203.4|161073.4|14
1652230930000|2022-05-11 01:02:10|161205.5|161075.5|161204.4|161074.4|161233.6|161075.5|161196|161024.6|12
1652230940000|2022-05-11 01:02:20|161203.9|161073.9|161200.8|161070.8|161204|161074|161198.4|161068.4|19
1652230950000|2022-05-11 01:02:30|161201|161071|161201.1|161071.1|161204.4|161074.4|161198.8|161068.8|13
1652230960000|2022-05-11 01:02:40|161201.4|161071.4|161200|161070|161206.5|161076.5|161196.3|161066.3|19
1652230970000|2022-05-11 01:02:50|161201.2|161071.2|161201.3|161071.3|161203.1|161073.1|161199.6|161069.6|11
1652230980000|2022-05-11 01:03:00|161200.9|161070.9|161214.5|161084.5|161216.6|161086.6|161200.9|161070.9|10
1652230990000|2022-05-11 01:03:10|161214.4|161084.4|161218.1|161088.1|161218.1|161088.1|161209.2|161079.2|10
1652231000000|2022-05-11 01:03:20|161220.5|161090.5|161218.9|161088.9|161220.5|161090.5|161213.7|161083.7|9
1652231010000|2022-05-11 01:03:30|161248.4|161031.2|161201.2|161071.2|161248.4|161084.3|161201.2|161027.6|10
1652231020000|2022-05-11 01:03:40|161218.8|161088.8|161206.1|161076.1|161241.9|161088.8|161202.5|161029.3|14
1652231030000|2022-05-11 01:03:50|161206.7|161076.7|161211.4|161081.4|161256|161087.5|161203.6|161012|16
1652231040000|2022-05-11 01:04:00|161210.7|161080.7|161208.7|161078.7|161216|161086|161208.6|161078.6|12
1652231050000|2022-05-11 01:04:10|161208.9|161078.9|161210|161080|161213.5|161083.5|161206.7|161076.7|25
1652231060000|2022-05-11 01:04:20|161209|161079|161205.7|161075.7|161247|161086.8|161205.7|161032|19
1652231070000|2022-05-11 01:04:30|161207.2|161077.2|161210.5|161080.5|161210.5|161080.5|161206.6|161076.6|16
1652231080000|2022-05-11 01:04:40|161208.9|161078.9|161209.8|161079.8|161209.8|161079.8|161207.4|161077.4|15
1652231090000|2022-05-11 01:04:50|161254.1|161034.3|161217|161087|161254.1|161088.7|161214.9|161034.3|10
1652231100000|2022-05-11 01:05:00|161216.2|161086.2|161216.4|161086.4|161225.8|161095.8|161215.7|161085.7|11
1652231110000|2022-05-11 01:05:10|161215.3|161085.3|161214.9|161084.9|161220.4|161090.4|161214.9|161084.9|11
1652231120000|2022-05-11 01:05:20|161215.1|161085.1|161213.8|161083.8|161227|161097|161207.3|161077.3|25
1652231130000|2022-05-11 01:05:30|161214.2|161084.2|161213.9|161083.9|161221.1|161091.1|161210.8|161080.8|20
1652231140000|2022-05-11 01:05:40|161222.1|161092.1|161214.9|161084.9|161229.3|161099.3|161213|161083|13
1652231150000|2022-05-11 01:05:50|161214.4|161084.4|161216.7|161086.7|161216.7|161086.7|161212.7|161082.7|12
1652231160000|2022-05-11 01:06:00|161215|161085|161213.8|161083.8|161215.2|161085.2|161212|161082|15
1652231170000|2022-05-11 01:06:10|161212.3|161082.3|161210.7|161080.7|161257.8|161083.2|161205.4|161010.5|13
1652231180000|2022-05-11 01:06:20|161210.2|161080.2|161210.6|161080.6|161210.9|161080.9|161210|161080|10
1652231190000|2022-05-11 01:06:30|161210.3|161080.3|161211.6|161081.6|161211.8|161081.8|161210.3|161080.3|5
1652231200000|2022-05-11 01:06:40|161211.5|161081.5|161213.9|161083.9|161214.8|161084.8|161211|161081|6
1652231210000|2022-05-11 01:06:50|161217.2|161087.2|161217.1|161087.1|161218.3|161088.3|161217.1|161087.1|4
1652231220000|2022-05-11 01:07:00|161222.5|161092.5|161212.9|161082.9|161222.5|161092.5|161212.9|161082.9|7
1652231230000|2022-05-11 01:07:10|161211|161081|161209.9|161079.9|161211|161081|161208.7|161078.7|4
1652231240000|2022-05-11 01:07:20|161209.6|161079.6|161212.1|161082.1|161214.3|161084.3|161209.6|161079.6|3
1652231250000|2022-05-11 01:07:30|161211.7|161081.7|161214.4|161084.4|161217.1|161087.1|161211.7|161081.7|4
1652231260000|2022-05-11 01:07:40|161214.7|161084.7|161211.2|161081.2|161214.7|161084.7|161211.2|161081.2|7
1652231280000|2022-05-11 01:08:00|161214.5|161084.5|161213.8|161083.8|161214.5|161084.5|161213.2|161083.2|3
1652231290000|2022-05-11 01:08:10|161212.4|161082.4|161208.3|161078.3|161212.4|161082.4|161199.8|161069.8|6
1652231300000|2022-05-11 01:08:20|161202.2|161072.2|161203.8|161073.8|161205.9|161075.9|161202.2|161072.2|4
1652231310000|2022-05-11 01:08:30|161210.9|161080.9|161209.9|161079.9|161210.9|161080.9|161209.8|161079.8|4
1652231320000|2022-05-11 01:08:40|161208.4|161078.4|161211.8|161081.8|161213.4|161083.4|161208.4|161078.4|6
1652231330000|2022-05-11 01:08:50|161211.9|161081.9|161209|161079|161211.9|161081.9|161205.4|161075.4|5
1652231340000|2022-05-11 01:09:00|161209.1|161079.1|161207.6|161077.6|161209.1|161079.1|161207.6|161077.6|3
1652231350000|2022-05-11 01:09:10|161208.3|161078.3|161216.8|161086.8|161220.4|161090.4|161208.3|161078.3|5
1652231360000|2022-05-11 01:09:20|161216.3|161086.3|161212|161082|161216.3|161086.3|161212|161082|5
1652231370000|2022-05-11 01:09:30|161210.2|161080.2|161200.8|161070.8|161210.2|161080.2|161198.1|161068.1|3
1652231380000|2022-05-11 01:09:40|161203.5|161073.5|161210.5|161080.5|161210.8|161080.8|161203.5|161073.5|8
1652231390000|2022-05-11 01:09:50|161211.1|161081.1|161218.7|161088.7|161218.7|161088.7|161209.4|161079.4|4
1652231400000|2022-05-11 01:10:00|161217.4|161087.4|161214.8|161084.8|161217.4|161087.4|161210|161080|10
1652231410000|2022-05-11 01:10:10|161213.1|161083.1|161212.7|161082.7|161218.5|161088.5|161204.7|161074.7|10
1652231420000|2022-05-11 01:10:20|161272.3|161027.2|161211.7|161081.7|161272.3|161089.9|161211.7|161024|10
1652231430000|2022-05-11 01:10:30|161214.4|161084.4|161213.5|161083.5|161217.6|161087.6|161213.5|161083.5|4
1652231440000|2022-05-11 01:10:40|161223.8|161093.8|161219.2|161089.2|161254.7|161096.5|161219.2|161048.3|8
1652231450000|2022-05-11 01:10:50|161212.7|161082.7|161224.5|161094.5|161234.4|161104.4|161212.7|161082.7|4
1652231460000|2022-05-11 01:11:00|161221.5|161091.5|161214.9|161084.9|161221.6|161091.6|161211.8|161081.8|5
1652231470000|2022-05-11 01:11:10|161216.8|161086.8|161223.1|161093.1|161231.6|161101.6|161216.8|161086.8|7
1652231480000|2022-05-11 01:11:20|161220.4|161090.4|161217.3|161087.3|161220.4|161090.4|161217.3|161087.3|4
1652231490000|2022-05-11 01:11:30|161222.5|161092.5|161215.9|161085.9|161222.5|161092.5|161215.8|161085.8|6
1652231500000|2022-05-11 01:11:40|161215.6|161085.6|161216.9|161086.9|161220.7|161090.7|161214.8|161084.8|7
1652231510000|2022-05-11 01:11:50|161220.9|161090.9|161217.4|161087.4|161224.6|161094.6|161209|161079|7
1652231520000|2022-05-11 01:12:00|161222|161092|161221.5|161091.5|161224|161094|161218|161088|11
1652231530000|2022-05-11 01:12:10|161220.2|161090.2|161208.6|161078.6|161244.4|161090.2|161208.4|161041.7|10
1652231540000|2022-05-11 01:12:20|161206.7|161076.7|161213.4|161083.4|161249.1|161083.4|161206.7|161027.9|5
1652231550000|2022-05-11 01:12:30|161247.7|161046.6|161218.6|161088.6|161247.7|161089.4|161213.9|161046.6|6
1652231560000|2022-05-11 01:12:40|161216.3|161086.3|161213.2|161083.2|161259.2|161092.5|161207.2|161018|10
1652231570000|2022-05-11 01:12:50|161212.6|161082.6|161224.2|161094.2|161233.3|161103.3|161212.6|161082.6|7
1652231580000|2022-05-11 01:13:00|161226|161096|161233.1|161103.1|161233.1|161103.1|161225.6|161095.6|13
1652231590000|2022-05-11 01:13:10|161229.7|161099.7|161217.8|161087.8|161231.1|161101.1|161217.8|161087.8|7
1652231600000|2022-05-11 01:13:20|161215.6|161085.6|161211.9|161081.9|161216.8|161086.8|161211.9|161081.9|5
1652231610000|2022-05-11 01:13:30|161214.7|161084.7|161229.7|161099.7|161232.9|161102.9|161214.7|161084.7|9
1652231620000|2022-05-11 01:13:40|161224|161094|161222|161092|161225.1|161095.1|161219.7|161089.7|7
1652231630000|2022-05-11 01:13:50|161224.5|161094.5|161228.4|161098.4|161243.1|161113.1|161224.5|161094.5|4
1652231640000|2022-05-11 01:14:00|161234.4|161104.4|161219.8|161089.8|161277.2|161104.4|161214.8|161019.5|14
1652231650000|2022-05-11 01:14:10|161221.5|161091.5|161216.2|161086.2|161221.7|161091.7|161214.1|161084.1|21
1652231660000|2022-05-11 01:14:20|161215.5|161085.5|161220.5|161090.5|161223.5|161093.5|161215.5|161085.5|15
1652231670000|2022-05-11 01:14:30|161219|161089|161230|161100|161231.1|161101.1|161217.6|161087.6|18
1652231680000|2022-05-11 01:14:40|161225.8|161095.8|161226.2|161096.2|161232.7|161102.7|161218.2|161088.2|19
1652231690000|2022-05-11 01:14:50|161223.5|161093.5|161232.4|161102.4|161237.9|161107.9|161219.4|161089.4|13
1652231700000|2022-05-11 01:15:00|161233.8|161103.8|161230.9|161100.9|161234.9|161104.9|161226.1|161096.1|8
1652231710000|2022-05-11 01:15:10|161232.8|161102.8|161215.5|161085.5|161232.8|161102.8|161214.6|161084.6|15
1652231720000|2022-05-11 01:15:20|161221.2|161091.2|161217.7|161087.7|161231.2|161101.2|161217.7|161087.7|14
1652231730000|2022-05-11 01:15:30|161215.7|161085.7|161243.3|161025|161254.1|161093.8|161202.9|161015.5|24
1652231740000|2022-05-11 01:15:40|161237.6|161034.1|161205.5|161075.5|161240|161079.1|161203|161033.2|25
1652231750000|2022-05-11 01:15:50|161253.1|161030.9|161246.9|161039.3|161253.1|161081.4|161209.2|161030.7|12
1652231760000|2022-05-11 01:16:00|161247|161036.1|161218.9|161088.9|161249.4|161090|161207.8|161035.6|19
1652231770000|2022-05-11 01:16:10|161216.8|161086.8|161217|161087|161219.8|161089.8|161215|161085|7
1652231780000|2022-05-11 01:16:20|161216.3|161086.3|161210.2|161080.2|161217.4|161087.4|161208.7|161078.7|15
1652231790000|2022-05-11 01:16:30|161207.4|161077.4|161204.5|161074.5|161235.9|161085.9|161202.1|161029.8|18
1652231800000|2022-05-11 01:16:40|161208.5|161078.5|161211.4|161081.4|161265.7|161081.4|161208.5|161018.7|7
1652231810000|2022-05-11 01:16:50|161246|161030.8|161209.5|161079.5|161246|161080.7|161207.2|161030.8|6
1652231820000|2022-05-11 01:17:00|161252.1|161042.7|161212.7|161082.7|161252.1|161090|161211.2|161042.7|12
1652231830000|2022-05-11 01:17:10|161212.8|161082.8|161218|161088|161219.7|161089.7|161212.8|161082.8|17
1652231840000|2022-05-11 01:17:20|161220|161090|161219.8|161089.8|161220.8|161090.8|161216.7|161086.7|9
1652231850000|2022-05-11 01:17:30|161219.6|161089.6|161224.1|161094.1|161224.1|161094.1|161216|161086|9
1652231860000|2022-05-11 01:17:40|161222|161092|161225|161095|161226.5|161096.5|161214.3|161084.3|7
1652231870000|2022-05-11 01:17:50|161223.8|161093.8|161223.9|161093.9|161225|161095|161222|161092|4
1652231880000|2022-05-11 01:18:00|161222.5|161092.5|161222.8|161092.8|161222.8|161092.8|161222|161092|4
1652231890000|2022-05-11 01:18:10|161225.4|161095.4|161219.5|161089.5|161229|161099|161213.6|161083.6|8
1652231900000|2022-05-11 01:18:20|161221|161091|161210.4|161080.4|161225.9|161095.9|161210.3|161080.3|19
1652231910000|2022-05-11 01:18:30|161216.7|161086.7|161217.2|161087.2|161222.2|161092.2|161211.3|161081.3|13
1652231920000|2022-05-11 01:18:40|161218|161088|161222.2|161092.2|161223|161093|161218|161088|5
1652231930000|2022-05-11 01:18:50|161221.2|161091.2|161220.1|161090.1|161221.2|161091.2|161220.1|161090.1|4
1652231940000|2022-05-11 01:19:00|161225.9|161095.9|161226.5|161096.5|161227.3|161097.3|161225.6|161095.6|4
1652231950000|2022-05-11 01:19:10|161225.6|161095.6|161223.7|161093.7|161225.6|161095.6|161223.7|161093.7|3
1652231960000|2022-05-11 01:19:20|161204.7|161074.7|161208.8|161078.8|161256.4|161090.9|161199.7|161006.1|18
1652231970000|2022-05-11 01:19:30|161257.5|161029.3|161207.4|161077.4|161257.5|161081.7|161206.9|161029.3|18
1652231980000|2022-05-11 01:19:40|161247.7|161031.2|161208.2|161078.2|161247.7|161078.2|161205.9|161031.2|19
1652231990000|2022-05-11 01:19:50|161208.4|161078.4|161213.5|161083.5|161241|161085|161206.6|161040.8|14
1652232000000|2022-05-11 01:20:00|161213.6|161083.6|161217.3|161087.3|161222.2|161092.2|161213.6|161083.6|8
1652232010000|2022-05-11 01:20:10|161219.3|161089.3|161217.8|161087.8|161219.3|161089.3|161215.2|161085.2|7
1652232020000|2022-05-11 01:20:20|161217.6|161087.6|161216.3|161086.3|161217.6|161087.6|161203.8|161073.8|6
1652232030000|2022-05-11 01:20:30|161243.2|161042.8|161234.4|161031.6|161243.2|161081.8|161198.8|161030.1|20
1652232040000|2022-05-11 01:20:40|161198.8|161068.8|161199.7|161069.7|161241.8|161070.5|161198.3|161019.9|26
1652232050000|2022-05-11 01:20:50|161199.9|161069.9|161200.5|161070.5|161238.7|161072|161199.3|161027.3|22
1652232060000|2022-05-11 01:21:00|161200.9|161070.9|161151.6|161021.6|161218|161071.2|161151.6|160973|33
1652232070000|2022-05-11 01:21:10|161152.3|161022.3|161156.5|161026.5|161190.3|161026.5|161149.7|160980.5|32
1652232080000|2022-05-11 01:21:20|161155.7|161025.7|161151.5|161021.5|161185.4|161025.7|161147.6|160975.6|21
1652232090000|2022-05-11 01:21:30|161151.9|161021.9|161149.2|161019.2|161189.2|161028.7|161147.8|160967.6|34
1652232100000|2022-05-11 01:21:40|161186.5|160984.6|161151.6|161021.6|161186.5|161024.8|161148.6|160978.4|25
1652232110000|2022-05-11 01:21:50|161151.2|161021.2|161191.7|160987.9|161196|161027.6|161151.2|160979.7|28
1652232120000|2022-05-11 01:22:00|161154.3|161024.3|161151.9|161021.9|161191.4|161034.2|161148.4|160988.8|27
1652232130000|2022-05-11 01:22:10|161151.2|161021.2|161150.7|161020.7|161153.9|161023.9|161145.1|161015.1|25
1652232140000|2022-05-11 01:22:20|161150.1|161020.1|161185.2|160965.1|161185.2|161020.6|161146.7|160965.1|27
1652232150000|2022-05-11 01:22:30|161183|160969|161138.6|161008.6|161185.2|161017.2|161137.7|160962.5|27
1652232160000|2022-05-11 01:22:40|161139.7|161009.7|161107.3|160977.3|161182|161014.3|161104.9|160936.9|34
1652232170000|2022-05-11 01:22:50|161104.2|160974.2|161108.1|160978.1|161121.2|160991.2|161095.8|160965.8|23
1652232180000|2022-05-11 01:23:00|161107.1|160977.1|161103.9|160973.9|161108|160978|161095|160965|22
1652232190000|2022-05-11 01:23:10|161104.6|160974.6|161096.8|160966.8|161108.3|160978.3|161096.8|160966.8|17
1652232200000|2022-05-11 01:23:20|161098.5|160968.5|161084.9|160994.9|161108.5|160994.9|161084.9|160967.1|16
1652232210000|2022-05-11 01:23:30|161112.8|160982.8|161087.8|160997.8|161112.8|161012.7|161085.8|160969|14
1652232220000|2022-05-11 01:23:40|161085|160995|161089.1|160999.1|161093.4|161003.4|161085|160995|14
1652232230000|2022-05-11 01:23:50|161088.3|160998.3|161086.9|160996.9|161089.5|160999.5|161082.3|160992.3|12
1652232240000|2022-05-11 01:24:00|161087.8|160997.8|161097.4|160967.4|161097.4|160997.8|161084.8|160963.9|18
1652232250000|2022-05-11 01:24:10|161097.5|160967.5|161083|160993|161099.9|160996|161080.4|160958.2|22
1652232260000|2022-05-11 01:24:20|161082.8|160992.8|161082.4|160992.4|161102|160992.8|161079|160969.7|22
1652232270000|2022-05-11 01:24:30|161081|160991|161085.2|160995.2|161085.2|160995.2|161080.2|160990.2|16
1652232280000|2022-05-11 01:24:40|161084|160994|161082.5|160992.5|161084.9|160994.9|161080.9|160990.9|19
1652232290000|2022-05-11 01:24:50|161082.6|160992.6|161083.4|160993.4|161086.1|160996.1|161082.6|160992.6|10
1652232300000|2022-05-11 01:25:00|161083.3|160993.3|161108.9|160978.9|161138.6|160994.8|161082.9|160898.9|28
1652232310000|2022-05-11 01:25:10|161107.1|160977.1|161101|160971|161109|160979|161097.2|160967.2|30
1652232320000|2022-05-11 01:25:20|161101.3|160971.3|161101.3|160971.3|161107.6|160977.6|161099.1|160969.1|27
1652232330000|2022-05-11 01:25:30|161101.6|160971.6|161121.8|160913.8|161121.8|160975.2|161084.5|160913.8|21
1652232340000|2022-05-11 01:25:40|161085.4|160955.4|161101.6|160971.6|161121.4|160974.4|161084.2|160910.9|26
1652232350000|2022-05-11 01:25:50|161091.5|160961.5|161092.6|160962.6|161105|160975|161091.5|160961.5|25
1652232360000|2022-05-11 01:26:00|161099|160969|161096.3|160966.3|161101|160971|161096.1|160966.1|23
1652232370000|2022-05-11 01:26:10|161095.9|160965.9|161100.8|160970.8|161103.8|160973.8|161093.9|160963.9|24
1652232380000|2022-05-11 01:26:20|161100.3|160970.3|161096.4|160966.4|161102.4|160972.4|161093.1|160963.1|26
1652232390000|2022-05-11 01:26:30|161096.5|160966.5|161094.9|160964.9|161106.9|160987.3|161075.5|160962.4|26
1652232400000|2022-05-11 01:26:40|161095.6|160965.6|161099.8|160969.8|161099.8|160969.8|161094.1|160964.1|19
1652232410000|2022-05-11 01:26:50|161097.7|160967.7|161095.2|160965.2|161098.7|160968.7|161088.9|160958.9|21
1652232420000|2022-05-11 01:27:00|161095.5|160965.5|161096|160966|161097.9|160988.8|161076.3|160963.1|22
1652232430000|2022-05-11 01:27:10|161095.2|160965.2|161093.7|160963.7|161100.5|160970.5|161093.7|160963.7|18
1652232440000|2022-05-11 01:27:20|161092.5|160962.5|161079|160989|161100.4|160989|161078.4|160961.9|17
1652232450000|2022-05-11 01:27:30|161086.9|160956.9|161095.7|160965.7|161102.4|160996.6|161077.6|160956.9|32
1652232460000|2022-05-11 01:27:40|161095.1|160965.1|161091.8|160961.8|161124.7|160996.5|161086|160912.1|30
1652232470000|2022-05-11 01:27:50|161090.3|160960.3|161091.1|160961.1|161100.2|160970.2|161088.9|160958.9|23
1652232480000|2022-05-11 01:28:00|161089.1|160959.1|161094.6|160964.6|161099.5|160969.5|161089.1|160959.1|26
1652232490000|2022-05-11 01:28:10|161095.1|160965.1|161088.2|160958.2|161096.1|160966.1|161087.1|160957.1|15
1652232500000|2022-05-11 01:28:20|161091|160961|161087.5|160957.5|161106.8|160994.5|161075.2|160954.5|26
1652232510000|2022-05-11 01:28:30|161087.9|160957.9|161090.4|160960.4|161092.6|160962.6|161083.8|160953.8|23
1652232520000|2022-05-11 01:28:40|161091.1|160961.1|161085.4|160955.4|161091.1|160961.1|161082.3|160952.3|15
1652232530000|2022-05-11 01:28:50|161082.9|160952.9|161088.5|160958.5|161088.5|160958.5|161080|160950|21
1652232540000|2022-05-11 01:29:00|161089.1|160959.1|161087.8|160957.8|161097|160967|161086.6|160956.6|25
1652232550000|2022-05-11 01:29:10|161089.9|160959.9|161090|160960|161096.4|160966.4|161086.3|160956.3|11
1652232560000|2022-05-11 01:29:20|161090.3|160960.3|161094.4|160964.4|161095.5|160965.5|161089.3|160959.3|15
1652232570000|2022-05-11 01:29:30|161087.9|160957.9|161076.6|160986.6|161089.8|160986.6|161076.6|160957.5|9
1652232580000|2022-05-11 01:29:40|161074.9|160984.9|161072.8|160982.8|161078|160988|161072.8|160982.8|7
1652232590000|2022-05-11 01:29:50|161073.8|160983.8|161089|160959|161089.7|160985|161070.4|160953|21
1652232600000|2022-05-11 01:30:00|161090.3|160960.3|161089.2|160959.2|161090.7|160960.7|161087.1|160957.1|6
1652232610000|2022-05-11 01:30:10|161090.1|160960.1|161088.3|160958.3|161093.7|160963.7|161086.3|160956.3|14
1652232620000|2022-05-11 01:30:20|161088.6|160958.6|161082.7|160952.7|161092.3|160985|161075|160949.4|17
1652232630000|2022-05-11 01:30:30|161083.7|160953.7|161080.1|160950.1|161107.8|160977.8|161080|160950|17
1652232640000|2022-05-11 01:30:40|161078.9|160948.9|161082.9|160952.9|161082.9|160952.9|161076.8|160946.8|29
1652232650000|2022-05-11 01:30:50|161083|160953|161076.5|160946.5|161085.5|160955.5|161076.5|160946.5|26
1652232660000|2022-05-11 01:31:00|161078|160948|160896.1|160684.8|161078|160948|160848.2|160631.7|37
1652232670000|2022-05-11 01:31:10|160907.3|160670.6|160906.8|160698.1|160909.2|160757.1|160858.6|160659.3|32
1652232680000|2022-05-11 01:31:20|160905.2|160695.9|160913.6|160696.3|160915.3|160751.1|160877.5|160695.9|19
1652232690000|2022-05-11 01:31:30|160918.2|160699.4|160863.1|160733.1|160918.2|160745.5|160849.5|160682.1|17
1652232700000|2022-05-11 01:31:40|160881.9|160751.9|160854.7|160724.7|160883.6|160753.6|160854.4|160724.4|26
1652232710000|2022-05-11 01:31:50|160854.6|160724.6|160890.6|160643.3|160890.6|160729.5|160828.7|160643.3|27
1652232720000|2022-05-11 01:32:00|160839.9|160709.9|160851.3|160721.3|160893.8|160749.3|160839.9|160690.3|21
1652232730000|2022-05-11 01:32:10|160850.9|160720.9|160859|160729|160899.7|160742.3|160848|160663.7|33
1652232740000|2022-05-11 01:32:20|160860.3|160730.3|160901.8|160771.8|160911.6|160781.6|160856.5|160691.4|27
1652232750000|2022-05-11 01:32:30|160900.8|160770.8|160895.6|160765.6|160901.7|160771.7|160892.6|160762.6|29
1652232760000|2022-05-11 01:32:40|160895.3|160765.3|160899.1|160769.1|160904.3|160774.3|160894.3|160764.3|26
1652232770000|2022-05-11 01:32:50|160899.3|160769.3|160880.8|160790.8|160909.9|160793.4|160880.8|160766.3|30
1652232780000|2022-05-11 01:33:00|160879.7|160789.7|160938.3|160808.3|160938.3|160813.9|160878.7|160781.3|23
1652232790000|2022-05-11 01:33:10|160930.5|160800.5|160944|160814|160944|160814|160926.3|160796.3|18
1652232800000|2022-05-11 01:33:20|160941.1|160811.1|160925.6|160795.6|160946.3|160816.3|160925.2|160795.2|19
1652232810000|2022-05-11 01:33:30|160928.9|160798.9|160930.5|160800.5|160941.5|160811.5|160924.7|160794.7|26
1652232820000|2022-05-11 01:33:40|160930.7|160800.7|160972.8|160842.8|161030|160856.7|160929.9|160799.9|36
1652232830000|2022-05-11 01:33:50|160971.3|160841.3|160974.2|160844.2|160978.2|160848.2|160964.9|160834.9|31
1652232840000|2022-05-11 01:34:00|160973.8|160843.8|160970.8|160840.8|160986.6|160856.6|160970.8|160840.8|27
1652232850000|2022-05-11 01:34:10|160971.1|160841.1|160984.1|160854.1|161004.9|160860.2|160966.3|160793.8|34
1652232860000|2022-05-11 01:34:20|160981.4|160851.4|160980.9|160850.9|160989.2|160859.2|160980.8|160850.8|24
1652232870000|2022-05-11 01:34:30|160984.2|160854.2|161012.4|160882.4|161053.6|160889.6|160981.6|160850.4|37
1652232880000|2022-05-11 01:34:40|161003.8|160873.8|161005.6|160875.6|161009.1|160879.1|161002.9|160872.9|32
1652232890000|2022-05-11 01:34:50|161005.8|160875.8|161006.1|160876.1|161009|160879|161003.7|160873.7|27
1652232900000|2022-05-11 01:35:00|161004.4|160874.4|160995|160865|161008.8|160878.8|160995|160865|25
1652232910000|2022-05-11 01:35:10|160991.3|160861.3|160993.3|160863.3|161037.2|160873|160983.8|160833.1|35
1652232920000|2022-05-11 01:35:20|160981.7|160851.7|161006.3|160876.3|161026.9|160876.8|160981.7|160818.2|35
1652232930000|2022-05-11 01:35:30|161005.6|160875.6|161041.4|160911.4|161081.8|160920|161003|160865.9|37
1652232940000|2022-05-11 01:35:40|161043.9|160913.9|161077.7|160874|161079.9|160926|161041.2|160871.8|28
1652232950000|2022-05-11 01:35:50|161043.4|160913.4|161017.6|160887.6|161058|160914.4|161010.8|160830.3|28
1652232960000|2022-05-11 01:36:00|161014.5|160884.5|161029.3|160899.3|161065.6|160903.3|161012.8|160849.6|31
1652232970000|2022-05-11 01:36:10|161029.1|160899.1|161030.4|160900.4|161067.6|160905.2|161026|160863|30
1652232980000|2022-05-11 01:36:20|161030.5|160900.5|161029.1|160899.1|161033.9|160903.9|161027.9|160897.9|27
1652232990000|2022-05-11 01:36:30|161029|160899|161031.6|160901.6|161033|160903|161028.7|160898.7|21
1652233000000|2022-05-11 01:36:40|161030.2|160900.2|161035.9|160905.9|161040.1|160910.1|161029.9|160899.9|21
1652233010000|2022-05-11 01:36:50|161035.3|160905.3|161045.7|160915.7|161051|160921|161034.3|160904.3|22
1652233020000|2022-05-11 01:37:00|161036.6|160906.6|161037.7|160907.7|161042.4|160912.4|161031.4|160901.4|27
1652233030000|2022-05-11 01:37:10|161069.2|160846.7|161033.1|160903.1|161074.6|160909.1|161025.4|160845.6|37
1652233040000|2022-05-11 01:37:20|161033|160903|161033.1|160903.1|161038.4|160908.4|161031.4|160901.4|29
1652233050000|2022-05-11 01:37:30|161033.9|160903.9|161037.5|160907.5|161041.8|160911.8|161032.3|160902.3|29
1652233060000|2022-05-11 01:37:40|161036.7|160906.7|161067.4|160852.4|161080.6|160917.1|161006.9|160820.6|30
1652233070000|2022-05-11 01:37:50|161072.4|160851.3|161026.9|160896.9|161091.7|160901.8|161026.7|160827|23
1652233080000|2022-05-11 01:38:00|161027.3|160897.3|161065.4|160864.9|161074|160900|161026.2|160849.8|21
1652233090000|2022-05-11 01:38:10|161029.5|160899.5|161071.5|160858.2|161074.2|160899.5|161029.1|160854.7|11
1652233100000|2022-05-11 01:38:20|161072.3|160858.6|161030|160900|161076.1|160903.6|161027.9|160842.2|17
1652233110000|2022-05-11 01:38:30|161027.3|160897.3|161010.4|160880.4|161067.6|160910.1|161010.4|160826.1|23
1652233120000|2022-05-11 01:38:40|161047|160845.1|160934.9|160804.9|161049|160882.1|160934.8|160804.8|33
1652233130000|2022-05-11 01:38:50|160938.9|160808.9|160941.8|160811.8|160941.8|160811.8|160929.2|160799.2|35
1652233140000|2022-05-11 01:39:00|160948.8|160818.8|160947.1|160817.1|160959.6|160829.6|160934.8|160804.8|31
1652233150000|2022-05-11 01:39:10|160947|160817|160944.5|160814.5|160947|160817|160940.3|160810.3|22
1652233160000|2022-05-11 01:39:20|160942.1|160812.1|160936.3|160806.3|160944.4|160814.4|160936.3|160806.3|25
1652233170000|2022-05-11 01:39:30|160950.8|160820.8|160943.7|160813.7|160955.1|160825.1|160937.9|160807.9|19
1652233180000|2022-05-11 01:39:40|160944.4|160814.4|160945.2|160815.2|160946.6|160816.6|160938.5|160808.5|19
1652233190000|2022-05-11 01:39:50|160945.3|160815.3|160929.8|160799.8|160946.8|160816.8|160926.5|160796.5|28
1652233200000|2022-05-11 01:40:00|160930|160800|160942.8|160812.8|160943.7|160813.7|160927.6|160797.6|33
1652233210000|2022-05-11 01:40:10|160942.7|160812.7|160935.4|160805.4|160943.9|160813.9|160934.6|160804.6|29
1652233220000|2022-05-11 01:40:20|160933.1|160803.1|160922.4|160792.4|160935.9|160805.9|160917.6|160787.6|34
1652233230000|2022-05-11 01:40:30|160920.7|160790.7|160927.4|160797.4|160930.5|160800.5|160918.5|160788.5|35
1652233240000|2022-05-11 01:40:40|160926.9|160796.9|160924.5|160794.5|160932.8|160802.8|160923.3|160793.3|29
1652233250000|2022-05-11 01:40:50|160923|160793|160935|160805|160935.1|160824.8|160910.4|160791.8|34
1652233260000|2022-05-11 01:41:00|160932.1|160802.1|160913.9|160823.9|160936.1|160828.9|160910.7|160801.4|35
1652233270000|2022-05-11 01:41:10|160917.3|160827.3|160914.1|160824.1|160917.3|160827.3|160910.5|160820.5|29
1652233280000|2022-05-11 01:41:20|160911.8|160821.8|160925.6|160795.6|160928.4|160821.8|160911.2|160781.2|35
1652233290000|2022-05-11 01:41:30|160924.5|160794.5|160924.4|160794.4|160933|160803|160923.8|160793.8|33
1652233300000|2022-05-11 01:41:40|160924|160794|160921.3|160791.3|160926|160796|160921.3|160791.3|24
1652233310000|2022-05-11 01:41:50|160922.8|160792.8|160911.9|160821.9|160930.1|160821.9|160907.2|160792.8|34
1652233320000|2022-05-11 01:42:00|160911.7|160821.7|160915.2|160825.2|160915.2|160825.2|160909.2|160819.2|34
1652233330000|2022-05-11 01:42:10|160913.4|160823.4|160929.2|160799.2|160933.2|160824.5|160907.7|160790.8|31
1652233340000|2022-05-11 01:42:20|160925|160795|160919.4|160789.4|160925|160795|160916.5|160786.5|25
1652233350000|2022-05-11 01:42:30|160920.4|160790.4|160919.2|160789.2|160921.4|160791.4|160918.7|160788.7|30
1652233360000|2022-05-11 01:42:40|160915.7|160785.7|160925.2|160795.2|160931.1|160801.1|160913.8|160783.8|36
1652233370000|2022-05-11 01:42:50|160926.5|160796.5|160926|160796|160926.5|160796.5|160923.3|160793.3|36
1652233380000|2022-05-11 01:43:00|160925.2|160795.2|160927.7|160797.7|160928.5|160798.5|160925.2|160795.2|32
1652233390000|2022-05-11 01:43:10|160927.6|160797.6|160918.2|160788.2|160927.6|160797.6|160912.5|160782.5|28
1652233400000|2022-05-11 01:43:20|160916.7|160786.7|160915.4|160785.4|160922.6|160792.6|160914.8|160784.8|34
1652233410000|2022-05-11 01:43:30|160916.5|160786.5|160918.9|160788.9|160920.7|160790.7|160915.1|160785.1|32
1652233420000|2022-05-11 01:43:40|160918.8|160788.8|160918.2|160788.2|160948.4|160799.5|160916.2|160741.1|36
1652233430000|2022-05-11 01:43:50|160920.9|160790.9|160927.4|160797.4|160928.7|160798.7|160920.5|160790.5|25
1652233440000|2022-05-11 01:44:00|160927.2|160797.2|160920|160790|160930.1|160800.1|160918.1|160788.1|32
1652233450000|2022-05-11 01:44:10|160921.3|160791.3|160925.8|160795.8|160928.3|160798.3|160917.3|160787.3|34
1652233460000|2022-05-11 01:44:20|160926|160796|160926.9|160796.9|160932.1|160802.1|160918.8|160788.8|33
1652233470000|2022-05-11 01:44:30|160926.6|160796.6|160927.4|160797.4|160930.4|160800.4|160918.4|160788.4|34
1652233480000|2022-05-11 01:44:40|160927|160797|160925|160795|160929.1|160799.1|160922.9|160792.9|35
1652233490000|2022-05-11 01:44:50|160924.9|160794.9|160924.9|160794.9|160929.2|160815.6|160904.8|160793.9|35
1652233500000|2022-05-11 01:45:00|160923.7|160793.7|160917.6|160787.6|160932.1|160802.1|160916.3|160786.3|38
1652233510000|2022-05-11 01:45:10|160916.5|160786.5|160927.6|160797.6|160929.9|160799.9|160916.5|160786.5|34
1652233520000|2022-05-11 01:45:20|160927.1|160797.1|160919.6|160789.6|160928.6|160798.6|160917.2|160787.2|28
1652233530000|2022-05-11 01:45:30|160919.1|160789.1|160925.8|160795.8|160929.5|160799.5|160919.1|160789.1|37
1652233540000|2022-05-11 01:45:40|160925.1|160795.1|160926.7|160796.7|160927.7|160814.9|160903.9|160793.5|32
1652233550000|2022-05-11 01:45:50|160926.8|160796.8|160921.6|160791.6|160928.9|160798.9|160912.5|160782.5|32
1652233560000|2022-05-11 01:46:00|160920.4|160790.4|160919.5|160789.5|160928.8|160798.8|160916.9|160786.9|36
1652233570000|2022-05-11 01:46:10|160920.9|160790.9|160918.9|160788.9|160928.8|160798.8|160918.3|160788.3|32
1652233580000|2022-05-11 01:46:20|160919.1|160789.1|160927.7|160797.7|160929.5|160799.5|160917.6|160787.6|35
1652233590000|2022-05-11 01:46:30|160928.1|160798.1|160928.3|160798.3|160929.7|160799.7|160926.1|160796.1|32
1652233600000|2022-05-11 01:46:40|160928|160798|160926.8|160796.8|160929.7|160799.7|160926.4|160796.4|36
1652233610000|2022-05-11 01:46:50|160926.9|160796.9|160919.2|160789.2|160926.9|160796.9|160913.5|160783.5|37
1652233620000|2022-05-11 01:47:00|160917.8|160787.8|160918.3|160788.3|160926.9|160796.9|160917.5|160787.5|36
1652233630000|2022-05-11 01:47:10|160918.9|160788.9|160920|160790|160922.1|160792.1|160918.1|160788.1|35
1652233640000|2022-05-11 01:47:20|160919.2|160789.2|160926.7|160796.7|160927.7|160814.3|160904|160789|28
1652233650000|2022-05-11 01:47:30|160926.8|160796.8|160930.5|160800.5|160932.1|160802.1|160926.2|160796.2|36
1652233660000|2022-05-11 01:47:40|160929.5|160799.5|160917.5|160787.5|160930.9|160800.9|160917.4|160787.4|24
1652233670000|2022-05-11 01:47:50|160917.6|160787.6|160917.1|160787.1|160919.4|160789.4|160916.7|160786.7|26
1652233680000|2022-05-11 01:48:00|160916.9|160786.9|160918.2|160788.2|160928.1|160798.1|160915.4|160785.4|30
1652233690000|2022-05-11 01:48:10|160918|160788|160932.6|160802.6|160938.2|160808.2|160916|160786|31
1652233700000|2022-05-11 01:48:20|160932.9|160802.9|160927.4|160797.4|160933.6|160803.6|160927.4|160797.4|33
1652233710000|2022-05-11 01:48:30|160927.7|160797.7|160926.6|160796.6|160929.6|160799.6|160926.4|160796.4|28
1652233720000|2022-05-11 01:48:40|160915.5|160785.5|160917.2|160787.2|160927.6|160797.6|160915.2|160785.2|31
1652233730000|2022-05-11 01:48:50|160915.6|160785.6|160916.4|160786.4|160927.5|160797.5|160915.1|160785.1|32
1652233740000|2022-05-11 01:49:00|160915.6|160785.6|160916.6|160786.6|160924.4|160794.4|160914.6|160784.6|32
1652233750000|2022-05-11 01:49:10|160916.9|160786.9|160920.1|160790.1|160927.5|160813.2|160899.2|160786.4|34
1652233760000|2022-05-11 01:49:20|160920.5|160790.5|160921.3|160791.3|160931.6|160816.5|160902.7|160787.3|34
1652233770000|2022-05-11 01:49:30|160924.5|160794.5|160915.6|160785.6|160948.6|160796.2|160912|160748.2|30
1652233780000|2022-05-11 01:49:40|160914.8|160784.8|160916.6|160786.6|160921.1|160791.1|160913.6|160783.6|36
1652233790000|2022-05-11 01:49:50|160916.5|160786.5|160920.5|160790.5|160921.7|160791.7|160916.2|160786.2|28
1652233800000|2022-05-11 01:50:00|160920.7|160790.7|160927.4|160797.4|160931.6|160801.6|160920.7|160790.7|33
1652233810000|2022-05-11 01:50:10|160926.9|160796.9|160920.1|160790.1|160928.6|160798.6|160916.6|160786.6|36
1652233820000|2022-05-11 01:50:20|160924.4|160794.4|160926.9|160796.9|160928.1|160813.9|160903.9|160784.8|34
1652233830000|2022-05-11 01:50:30|160927.8|160797.8|160939.9|160809.9|160944|160814|160921.7|160791.7|32
1652233840000|2022-05-11 01:50:40|160975|160845|160949.3|160819.3|160980.6|160850.6|160945.5|160815.5|33
1652233850000|2022-05-11 01:50:50|160950.4|160820.4|160953.4|160823.4|160967.7|160837.7|160944.2|160814.2|29
1652233860000|2022-05-11 01:51:00|160951.6|160821.6|160975.7|160845.7|160997.6|160848|160951.6|160781.2|27
1652233870000|2022-05-11 01:51:10|160978|160848|160973.8|160843.8|160979.5|160849.5|160967|160837|32
1652233880000|2022-05-11 01:51:20|160972.3|160842.3|160970.4|160840.4|160973.6|160843.6|160968.1|160838.1|24
1652233890000|2022-05-11 01:51:30|160989.7|160859.7|160983.9|160853.9|160989.7|160859.7|160970.9|160840.9|34
1652233900000|2022-05-11 01:51:40|160981.3|160851.3|160976.8|160846.8|160983.6|160853.6|160972.8|160842.8|35
1652233910000|2022-05-11 01:51:50|160977.1|160847.1|160983.6|160853.6|160984.3|160854.3|160970.9|160840.9|28
1652233920000|2022-05-11 01:52:00|160989.6|160859.6|160969.2|160839.2|160989.6|160859.6|160968.6|160838.6|34
1652233930000|2022-05-11 01:52:10|160970.8|160840.8|160983.6|160853.6|160990.6|160860.6|160969.1|160839.1|32
1652233940000|2022-05-11 01:52:20|160983.8|160853.8|161038.1|160908.1|161075.4|160912.2|160980.4|160850|36
1652233950000|2022-05-11 01:52:30|161038.6|160908.6|161031.6|160901.6|161069.7|160909|161029.7|160862.2|31
1652233960000|2022-05-11 01:52:40|161064.8|160862.5|161030.8|160900.8|161068.1|160911.2|161030.4|160860.4|29
1652233970000|2022-05-11 01:52:50|161066.2|160866.1|161034.5|160904.5|161066.2|160917.6|161031.3|160866.1|32
1652233980000|2022-05-11 01:53:00|161040.4|160910.4|161033.4|160903.4|161040.4|160910.4|161030.7|160900.7|32
1652233990000|2022-05-11 01:53:10|161032.5|160902.5|161035.6|160905.6|161043.6|160913.6|161032.5|160902.5|30
1652234000000|2022-05-11 01:53:20|161036.3|160906.3|161033|160903|161069.5|160906.9|161026.5|160854.4|30
1652234010000|2022-05-11 01:53:30|161035.2|160905.2|161031.5|160901.5|161068.4|160909.3|161031.2|160868.2|23
1652234020000|2022-05-11 01:53:40|161031.2|160901.2|161040.4|160910.4|161045.9|160915.9|161030.5|160900.5|24
1652234030000|2022-05-11 01:53:50|161042.5|160912.5|161041.3|160911.3|161044.6|160914.6|161021.4|160891.4|22
1652234040000|2022-05-11 01:54:00|161037.2|160907.2|161035.5|160905.5|161050.5|160920.5|161026.1|160896.1|32
1652234050000|2022-05-11 01:54:10|161032.7|160902.7|161031|160901|161066.7|160912|161024.7|160858.9|30
1652234060000|2022-05-11 01:54:20|161029.3|160899.3|161036.3|160906.3|161040.6|160910.6|161029.3|160899.3|27
1652234070000|2022-05-11 01:54:30|161036.5|160906.5|161037.6|160907.6|161038.4|160908.4|161032.1|160902.1|24
1652234080000|2022-05-11 01:54:40|161038.2|160908.2|161024.7|160894.7|161039.5|160909.5|161022.8|160892.8|25
1652234090000|2022-05-11 01:54:50|161040.1|160910.1|161026.8|160896.8|161049.2|160919.2|161026.8|160896.8|25
1652234100000|2022-05-11 01:55:00|161027|160897|161034.3|160904.3|161044.2|160914.2|161026.8|160896.8|21
1652234110000|2022-05-11 01:55:10|161067.3|160866|161038.9|160908.9|161068|160912.7|161032.2|160866|26
1652234120000|2022-05-11 01:55:20|161036.4|160906.4|161036|160906|161071.7|160909|161030.6|160864.5|35
1652234130000|2022-05-11 01:55:30|161038.5|160908.5|161035.7|160905.7|161040.7|160910.7|161029.5|160899.5|26
1652234140000|2022-05-11 01:55:40|161034.6|160904.6|161038.4|160908.4|161045.2|160915.2|161028.8|160898.8|27
1652234150000|2022-05-11 01:55:50|161035.7|160905.7|161034.3|160904.3|161049.5|160919.5|161026|160896|32
1652234160000|2022-05-11 01:56:00|161032.9|160902.9|161065.9|160865|161065.9|160913|161024.3|160849.3|31
1652234170000|2022-05-11 01:56:10|161063.3|160859|161035|160905|161069.1|160912.8|161030.3|160851.3|21
1652234180000|2022-05-11 01:56:20|161039.6|160909.6|161026.2|160896.2|161064.9|160909.6|161025.7|160859.9|30
1652234190000|2022-05-11 01:56:30|161034.2|160904.2|161028.7|160898.7|161035|160905|161024.4|160894.4|22
1652234200000|2022-05-11 01:56:40|161027.8|160897.8|161024.6|160894.6|161088|160902.6|161022.8|160827|19
1652234210000|2022-05-11 01:56:50|161022.7|160892.7|161036.7|160906.7|161041.1|160911.1|161018.1|160888.1|29
1652234220000|2022-05-11 01:57:00|161034.4|160904.4|161028.8|160898.8|161040.7|160910.7|161027.4|160897.4|28
1652234230000|2022-05-11 01:57:10|161028.3|160898.3|161025.5|160895.5|161029.6|160899.6|161021.9|160891.9|20
1652234240000|2022-05-11 01:57:20|161025.9|160895.9|161027.7|160897.7|161057.6|160898|161020.8|160857|25
1652234250000|2022-05-11 01:57:30|161028.3|160898.3|161025.6|160895.6|161062.8|160899.7|161025|160861.1|20
1652234260000|2022-05-11 01:57:40|161026.6|160896.6|161033.9|160903.9|161033.9|160903.9|161026.6|160896.6|27
1652234270000|2022-05-11 01:57:50|161040.8|160910.8|161066.2|160862.1|161072|160922.4|161025|160850.7|22
1652234280000|2022-05-11 01:58:00|161031.7|160901.7|161026.1|160896.1|161060.6|160906.9|161026.1|160859.5|26
1652234290000|2022-05-11 01:58:10|161028.1|160898.1|161031.3|160901.3|161033.4|160903.4|161026.3|160896.3|17
1652234300000|2022-05-11 01:58:20|161032.9|160902.9|161043.8|160913.8|161043.8|160913.8|161025.8|160895.8|26
1652234310000|2022-05-11 01:58:30|161035.8|160905.8|161035.8|160905.8|161040.6|160910.6|161026.9|160896.9|31
1652234320000|2022-05-11 01:58:40|161025|160895|161030.2|160900.2|161069.7|160916.4|161025|160844.2|31
1652234330000|2022-05-11 01:58:50|161061.5|160857.2|160871.3|160741.3|161065.5|160902.5|160865.3|160735.3|32
1652234340000|2022-05-11 01:59:00|160874.2|160744.2|160917.4|160787.4|160925.8|160795.8|160858.1|160728.1|39
1652234350000|2022-05-11 01:59:10|160915.3|160785.3|160913.6|160783.6|160921.6|160791.6|160909.5|160779.5|37
1652234360000|2022-05-11 01:59:20|160917.2|160787.2|160920|160790|160920.1|160790.1|160914.7|160784.7|32
1652234370000|2022-05-11 01:59:30|160919.8|160789.8|160920|160790|160923.3|160793.3|160918|160788|27
1652234380000|2022-05-11 01:59:40|160915.2|160785.2|160927.6|160797.6|160935.4|160805.4|160914.2|160784.2|28
1652234390000|2022-05-11 01:59:50|160927.5|160797.5|160917.2|160787.2|160927.5|160797.5|160909.3|160779.3|33
1652234400000|2022-05-11 02:00:00|160914|160784|160963.6|160833.6|160997.9|160845|160912.5|160782.5|38
1652234410000|2022-05-11 02:00:10|160962.5|160832.5|160970.3|160840.3|160983.1|160853.1|160962.5|160832.5|36
1652234420000|2022-05-11 02:00:20|160968.4|160838.4|160972.3|160842.3|160979.1|160849.1|160968.4|160838.4|27
1652234430000|2022-05-11 02:00:30|160971.9|160841.9|160969.7|160839.7|160973.3|160843.3|160967.4|160837.4|30
1652234440000|2022-05-11 02:00:40|160969.4|160839.4|160977.9|160847.9|160980|160850|160969.4|160839.4|31
1652234450000|2022-05-11 02:00:50|160977.7|160847.7|160967.4|160837.4|160977.7|160847.7|160964.6|160834.6|30
1652234460000|2022-05-11 02:01:00|160967.2|160837.2|160961.3|160831.3|160999.1|160842.8|160958.7|160785.9|33
1652234470000|2022-05-11 02:01:10|160964.4|160834.4|160994.7|160793.2|160995.7|160838.7|160958|160791|36
1652234480000|2022-05-11 02:01:20|160996.3|160791.5|160960.6|160760.5|160996.3|160842.5|160959.5|160760.5|27
1652234490000|2022-05-11 02:01:30|160924.3|160794.3|160920.6|160790.6|160924.3|160794.3|160909.9|160779.9|32
1652234500000|2022-05-11 02:01:40|160920.2|160790.2|160928.3|160798.3|160944.4|160814.4|160917.3|160787.3|32
1652234510000|2022-05-11 02:01:50|160927.1|160797.1|160924.5|160794.5|160932.9|160802.9|160923.6|160793.6|37
1652234520000|2022-05-11 02:02:00|160922.6|160792.6|160923.2|160793.2|160930.6|160800.6|160921.4|160791.4|26
1652234530000|2022-05-11 02:02:10|160923.8|160793.8|160928.7|160798.7|160929.4|160799.4|160922.3|160792.3|29
1652234540000|2022-05-11 02:02:20|160929.1|160799.1|160920.8|160790.8|160930.7|160800.7|160915.8|160785.8|34
1652234550000|2022-05-11 02:02:30|160919.4|160789.4|160909.4|160779.4|160919.4|160789.4|160909.4|160779.4|28
1652234560000|2022-05-11 02:02:40|160911.5|160781.5|160914.6|160784.6|160914.6|160784.6|160910.6|160780.6|25
1652234570000|2022-05-11 02:02:50|160916.7|160786.7|160916.5|160786.5|160919.2|160789.2|160909|160779|27
1652234580000|2022-05-11 02:03:00|160916.8|160786.8|160915.5|160785.5|160920.2|160790.2|160901.5|160771.5|36
1652234590000|2022-05-11 02:03:10|160917.1|160787.1|160908.7|160778.7|160917.9|160787.9|160907.3|160777.3|30
1652234600000|2022-05-11 02:03:20|160909.8|160779.8|160907.9|160777.9|160943.6|160789.4|160907.6|160742.4|31
1652234610000|2022-05-11 02:03:30|160908.6|160778.6|160909.6|160779.6|160947.1|160781.9|160906.7|160742.3|30
1652234620000|2022-05-11 02:03:40|160910.3|160780.3|160909.2|160779.2|160947.6|160781.1|160907.2|160736.9|26
1652234630000|2022-05-11 02:03:50|160909.4|160779.4|160911.6|160781.6|160915|160785|160909.4|160779.4|27
1652234640000|2022-05-11 02:04:00|160914.4|160784.4|160911.6|160781.6|160917.4|160787.4|160907.2|160777.2|33
1652234650000|2022-05-11 02:04:10|160912.4|160782.4|160905.7|160775.7|160915|160785|160905.7|160775.7|27
1652234660000|2022-05-11 02:04:20|160902.5|160772.5|160910.3|160780.3|160911.7|160781.7|160902.5|160772.5|22
1652234670000|2022-05-11 02:04:30|160909.6|160779.6|160908|160778|160910.4|160780.4|160907.3|160777.3|30
1652234680000|2022-05-11 02:04:40|160908.2|160778.2|160904.2|160774.2|160909.3|160779.3|160901.3|160771.3|26
1652234690000|2022-05-11 02:04:50|160903.9|160773.9|160905.3|160775.3|160906.9|160776.9|160903.5|160773.5|30
1652234700000|2022-05-11 02:05:00|160904.6|160774.6|160888.2|160758.2|160916.9|160774.7|160881.3|160714|32
1652234710000|2022-05-11 02:05:10|160888.5|160758.5|160893.2|160763.2|160893.2|160763.2|160887.4|160757.4|34
1652234720000|2022-05-11 02:05:20|160891.8|160761.8|160890.4|160760.4|160899.6|160769.6|160888|160758|30
1652234730000|2022-05-11 02:05:30|160925.4|160722.2|160916.3|160786.3|160925.4|160791.7|160902.5|160722.2|40
1652234740000|2022-05-11 02:05:40|160916.7|160786.7|160919.6|160789.6|160924.1|160794.1|160916.5|160786.5|37
1652234750000|2022-05-11 02:05:50|160918.7|160788.7|160923.5|160793.5|160923.5|160793.5|160913.8|160783.8|39
1652234760000|2022-05-11 02:06:00|160923.6|160793.6|160908.5|160778.5|160923.6|160793.6|160906.1|160776.1|31
1652234770000|2022-05-11 02:06:10|160908.7|160778.7|160917.3|160787.3|160921.6|160791.6|160908|160778|37
1652234780000|2022-05-11 02:06:20|160914.2|160784.2|160914.4|160784.4|160919.1|160789.1|160911.1|160781.1|29
1652234790000|2022-05-11 02:06:30|160913.5|160783.5|160915.9|160785.9|160920.6|160790.6|160913.5|160783.5|36
1652234800000|2022-05-11 02:06:40|160916|160786|160928.8|160798.8|160935.7|160805.7|160914.6|160784.6|34
1652234810000|2022-05-11 02:06:50|160930|160800|160911.2|160781.2|160932.7|160802.7|160910.1|160780.1|32
1652234820000|2022-05-11 02:07:00|160911.4|160781.4|160912.4|160782.4|160918.4|160788.4|160909.4|160779.4|33
1652234830000|2022-05-11 02:07:10|160909.4|160779.4|160909.8|160779.8|160915.1|160785.1|160905.7|160775.7|36
1652234840000|2022-05-11 02:07:20|160910.5|160780.5|160936.4|160734.9|160936.4|160781.1|160896.9|160734.9|35
1652234850000|2022-05-11 02:07:30|160934.5|160732.6|160856.3|160726.3|160934.5|160768.2|160851.2|160721.2|34
1652234860000|2022-05-11 02:07:40|160856.8|160726.8|160857.5|160727.5|160862.8|160732.8|160855.4|160725.4|36
1652234870000|2022-05-11 02:07:50|160857.8|160727.8|160853.4|160723.4|160857.8|160727.8|160852.2|160722.2|32
1652234880000|2022-05-11 02:08:00|160853.3|160723.3|160856.4|160726.4|160863.2|160733.2|160848.9|160718.9|31
1652234890000|2022-05-11 02:08:10|160857.2|160727.2|160843.5|160713.5|160862|160732|160842|160712|38
1652234900000|2022-05-11 02:08:20|160845.4|160715.4|160847.2|160717.2|160854.9|160724.9|160845.4|160715.4|38
1652234910000|2022-05-11 02:08:30|160847.3|160717.3|160843.5|160713.5|160847.3|160717.3|160841.3|160711.3|32
1652234920000|2022-05-11 02:08:40|160843.7|160713.7|160845.7|160715.7|160850.9|160720.9|160841.2|160711.2|31
1652234930000|2022-05-11 02:08:50|160845.2|160715.2|160855|160725|160858.9|160728.9|160843.5|160713.5|30
1652234940000|2022-05-11 02:09:00|160856.2|160726.2|160865.9|160735.9|160870.3|160740.3|160847.9|160717.9|36
1652234950000|2022-05-11 02:09:10|160858.9|160728.9|160861.6|160731.6|160862.3|160732.3|160850.6|160720.6|28
1652234960000|2022-05-11 02:09:20|160863.4|160733.4|160857.8|160727.8|160863.4|160733.4|160844.3|160714.3|32
1652234970000|2022-05-11 02:09:30|160856.1|160726.1|160855.3|160725.3|160861.5|160731.5|160849.4|160719.4|32
1652234980000|2022-05-11 02:09:40|160853.1|160723.1|160843.9|160713.9|160853.1|160723.1|160841.2|160711.2|26
1652234990000|2022-05-11 02:09:50|160843.2|160713.2|160841.7|160711.7|160843.6|160713.6|160837.2|160707.2|22
1652235000000|2022-05-11 02:10:00|160840.5|160710.5|160859.6|160729.6|160864.3|160734.3|160840.2|160710.2|36
1652235010000|2022-05-11 02:10:10|160859.8|160729.8|160861.5|160731.5|160864.3|160734.3|160847.2|160717.2|32
1652235020000|2022-05-11 02:10:20|160860.9|160730.9|160842.5|160712.5|160860.9|160730.9|160842.4|160712.4|31
1652235030000|2022-05-11 02:10:30|160842.4|160712.4|160840.5|160710.5|160855.1|160725.1|160840.5|160710.5|30
1652235040000|2022-05-11 02:10:40|160840|160710|160859.2|160729.2|160860.3|160730.3|160839.5|160709.5|22
1652235050000|2022-05-11 02:10:50|160861.7|160731.7|160844.3|160714.3|160863.1|160733.1|160844.3|160714.3|30
1652235060000|2022-05-11 02:11:00|160844|160714|160844.4|160714.4|160855.3|160725.3|160843.8|160713.8|32
1652235070000|2022-05-11 02:11:10|160844.8|160714.8|160842.2|160712.2|160854.6|160737.4|160825.7|160707.6|36
1652235080000|2022-05-11 02:11:20|160843.4|160713.4|160840.5|160710.5|160854.1|160724.1|160840.5|160710.5|30
1652235090000|2022-05-11 02:11:30|160842.4|160712.4|160841.3|160711.3|160842.6|160712.6|160839.7|160709.7|20
1652235100000|2022-05-11 02:11:40|160842.4|160712.4|160870.9|160740.9|160878|160748|160840.9|160710.9|30
1652235110000|2022-05-11 02:11:50|160871|160741|160856.1|160726.1|160875.2|160745.2|160852.6|160722.6|25
1652235120000|2022-05-11 02:12:00|160854.4|160724.4|160845.5|160715.5|160859.9|160729.9|160842.4|160712.4|17
1652235130000|2022-05-11 02:12:10|160846.6|160716.6|160858|160728|160858.7|160728.7|160846.1|160716.1|28
1652235140000|2022-05-11 02:12:20|160856|160726|160851.6|160721.6|160856|160726|160840.8|160710.8|30
1652235150000|2022-05-11 02:12:30|160848.9|160718.9|160850.9|160720.9|160859.6|160729.6|160846.8|160716.8|25
1652235160000|2022-05-11 02:12:40|160849.2|160719.2|160843.7|160713.7|160854.9|160724.9|160842.4|160712.4|24
1652235170000|2022-05-11 02:12:50|160843.2|160713.2|160835.5|160705.5|160859|160713.2|160818.3|160648.3|28
1652235180000|2022-05-11 02:13:00|160834.6|160704.6|160829.7|160699.7|160834.6|160704.6|160825.2|160695.2|24
1652235190000|2022-05-11 02:13:10|160828.9|160698.9|160831.1|160701.1|160835.1|160705.1|160827.8|160697.8|25
1652235200000|2022-05-11 02:13:20|160830.1|160700.1|160843.6|160713.6|160844.6|160714.6|160828.8|160698.8|26
1652235210000|2022-05-11 02:13:30|160844.9|160714.9|160836.2|160706.2|160846.4|160733.4|160823.4|160699.6|34
1652235220000|2022-05-11 02:13:40|160814.7|160724.7|160832.9|160702.9|160841.2|160728|160814.4|160697.9|27
1652235230000|2022-05-11 02:13:50|160823|160693|160821.2|160691.2|160833.4|160703.4|160820.4|160690.4|25
1652235240000|2022-05-11 02:14:00|160820.3|160690.3|160819.1|160689.1|160821.4|160691.4|160817|160687|28
1652235250000|2022-05-11 02:14:10|160820|160690|160810.6|160680.6|160820|160690|160804.3|160674.3|29
1652235260000|2022-05-11 02:14:20|160810.3|160680.3|160811.3|160681.3|160811.3|160681.3|160807.9|160677.9|21
1652235270000|2022-05-11 02:14:30|160811.4|160681.4|160814.7|160684.7|160821.9|160691.9|160810.5|160680.5|30
1652235280000|2022-05-11 02:14:40|160814.9|160684.9|160798.5|160668.5|160838.9|160685.8|160797.2|160631.3|24
1652235290000|2022-05-11 02:14:50|160796.3|160666.3|160802.4|160672.4|160806.5|160676.5|160796.3|160666.3|24
1652235300000|2022-05-11 02:15:00|160802.8|160672.8|160801.9|160671.9|160812.1|160682.1|160798.9|160668.9|29
1652235310000|2022-05-11 02:15:10|160802.3|160672.3|160803.9|160673.9|160804.3|160695.3|160777.1|160670.8|25
1652235320000|2022-05-11 02:15:20|160804.4|160674.4|160784.1|160694.1|160804.5|160695.8|160780.6|160670.9|24
1652235330000|2022-05-11 02:15:30|160785.1|160695.1|160797.2|160667.2|160817.4|160709.7|160776.5|160667.2|30
1652235340000|2022-05-11 02:15:40|160801.7|160671.7|160794.9|160664.9|160805|160675|160794.9|160664.9|24
1652235350000|2022-05-11 02:15:50|160790.6|160660.6|160795.7|160665.7|160805|160675|160790.6|160660.6|27
1652235360000|2022-05-11 02:16:00|160795.9|160665.9|160806.4|160676.4|160808.3|160678.3|160795.9|160665.9|35
1652235370000|2022-05-11 02:16:10|160786.4|160696.4|160812.8|160682.8|160812.8|160701.4|160775.9|160679.1|31
1652235380000|2022-05-11 02:16:20|160805.8|160675.8|160787.2|160697.2|160818.5|160700.2|160779.1|160675.2|32
1652235390000|2022-05-11 02:16:30|160787.7|160697.7|160799.6|160669.6|160811.3|160701|160786.6|160669.6|22
1652235400000|2022-05-11 02:16:40|160807.4|160677.4|160811.4|160681.4|160811.4|160681.4|160798.1|160668.1|25
1652235410000|2022-05-11 02:16:50|160808|160678|160810.4|160680.4|160816.7|160686.7|160803.6|160673.6|33
1652235420000|2022-05-11 02:17:00|160811.1|160681.1|160801.1|160711.1|160821.4|160711.1|160792.3|160679.3|27
1652235430000|2022-05-11 02:17:10|160797.2|160707.2|160793.9|160703.9|160821.2|160712.3|160793.9|160684.9|33
1652235440000|2022-05-11 02:17:20|160793.2|160703.2|160807|160677|160819.3|160706.2|160782.3|160677|22
1652235450000|2022-05-11 02:17:30|160837.7|160634.1|160802.6|160672.6|160837.7|160685.1|160800.7|160634.1|20
1652235460000|2022-05-11 02:17:40|160806.9|160676.9|160808.3|160678.3|160818.6|160688.6|160805.6|160675.6|24
1652235470000|2022-05-11 02:17:50|160809.8|160679.8|160813.4|160683.4|160813.4|160683.4|160805.4|160675.4|27
1652235480000|2022-05-11 02:18:00|160813.3|160683.3|160797.4|160707.4|160821.4|160708.1|160796.4|160678.1|22
1652235490000|2022-05-11 02:18:10|160796.9|160706.9|160814|160684|160822|160708.6|160783.8|160680.1|30
1652235500000|2022-05-11 02:18:20|160813.6|160683.6|160812.8|160682.8|160842.7|160710.1|160795.1|160641.8|28
1652235510000|2022-05-11 02:18:30|160811.4|160681.4|160809.8|160679.8|160811.4|160681.4|160803.3|160673.3|31
1652235520000|2022-05-11 02:18:40|160809.7|160679.7|160805.5|160675.5|160810.6|160680.6|160805.5|160675.5|13
1652235530000|2022-05-11 02:18:50|160805.8|160675.8|160816.2|160686.2|160824.6|160706.7|160793.5|160673.9|25
1652235540000|2022-05-11 02:19:00|160817.3|160687.3|160814.9|160684.9|160820|160690|160813.3|160683.3|24
1652235550000|2022-05-11 02:19:10|160814.1|160684.1|160812.4|160682.4|160830.3|160700.3|160812.4|160682.4|35
1652235560000|2022-05-11 02:19:20|160814.9|160684.9|160812.7|160682.7|160815|160685|160800.1|160670.1|24
1652235570000|2022-05-11 02:19:30|160812.4|160682.4|160813.6|160683.6|160815|160685|160802|160672|26
1652235580000|2022-05-11 02:19:40|160813.5|160683.5|160815.7|160685.7|160815.7|160685.7|160800.3|160670.3|22
1652235590000|2022-05-11 02:19:50|160815.9|160685.9|160788|160698|160817.1|160699.8|160788|160683.4|22
1652235600000|2022-05-11 02:20:00|160787.6|160697.6|160817.1|160687.1|160817.1|160700.3|160787.3|160687.1|17
1652235610000|2022-05-11 02:20:10|160813.4|160683.4|160800.8|160670.8|160816.8|160686.8|160798.8|160668.8|26
1652235620000|2022-05-11 02:20:20|160802.2|160672.2|160801.1|160671.1|160807|160677|160799.8|160669.8|23
1652235630000|2022-05-11 02:20:30|160800.7|160670.7|160802|160672|160806.8|160676.8|160800.7|160670.7|23
1652235640000|2022-05-11 02:20:40|160801.3|160671.3|160820.9|160690.9|160822.8|160692.8|160801.3|160671.3|23
1652235650000|2022-05-11 02:20:50|160819.4|160689.4|160792.6|160702.6|160822.1|160704.3|160790.5|160689.3|22
1652235660000|2022-05-11 02:21:00|160792.5|160702.5|160800.8|160670.8|160800.8|160702.5|160789|160670.8|15
1652235670000|2022-05-11 02:21:10|160798.7|160668.7|160802.3|160672.3|160807.8|160677.8|160796.4|160666.4|23
1652235680000|2022-05-11 02:21:20|160801.2|160671.2|160805.5|160675.5|160808.5|160678.5|160800.1|160670.1|28
1652235690000|2022-05-11 02:21:30|160805.3|160675.3|160795|160705|160810.5|160705|160795|160674|23
1652235700000|2022-05-11 02:21:40|160795.2|160705.2|160821.8|160691.8|160828.3|160708.7|160790|160684.4|29
1652235710000|2022-05-11 02:21:50|160820.4|160690.4|160825.5|160695.5|160826.7|160696.7|160818.2|160688.2|35
1652235720000|2022-05-11 02:22:00|160825.8|160695.8|160815.9|160685.9|160826.4|160696.4|160807.2|160677.2|33
1652235730000|2022-05-11 02:22:10|160816.7|160686.7|160823.3|160693.3|160824|160694|160810.6|160680.6|33
1652235740000|2022-05-11 02:22:20|160822.5|160692.5|160815.4|160685.4|160823.4|160693.4|160806.1|160676.1|29
1652235750000|2022-05-11 02:22:30|160815.7|160685.7|160790.8|160700.8|160815.7|160701.7|160786|160675.5|19
1652235760000|2022-05-11 02:22:40|160791.2|160701.2|160787.4|160697.4|160791.2|160701.2|160787.4|160697.4|23
1652235770000|2022-05-11 02:22:50|160787.5|160697.5|160809.3|160679.3|160809.3|160702.3|160786.3|160679.3|22
1652235780000|2022-05-11 02:23:00|160809.7|160679.7|160804.9|160674.9|160837.5|160679.7|160795.5|160622.1|23
1652235790000|2022-05-11 02:23:10|160807.1|160677.1|160806.3|160676.3|160807.9|160677.9|160802.9|160672.9|26
1652235800000|2022-05-11 02:23:20|160806.1|160676.1|160807.2|160677.2|160808.1|160678.1|160804.4|160674.4|18
1652235810000|2022-05-11 02:23:30|160793.9|160703.9|160812.2|160682.2|160817.9|160703.9|160791.5|160679.4|25
1652235820000|2022-05-11 02:23:40|160810.3|160680.3|160812.2|160682.2|160817.3|160687.3|160808.9|160678.9|31
1652235830000|2022-05-11 02:23:50|160812.7|160682.7|160799.8|160669.8|160812.7|160682.7|160798.2|160668.2|24
1652235840000|2022-05-11 02:24:00|160799.3|160669.3|160803|160673|160806.3|160676.3|160799.3|160669.3|28
1652235850000|2022-05-11 02:24:10|160803.3|160673.3|160801.4|160671.4|160803.3|160673.3|160798.1|160668.1|22
1652235860000|2022-05-11 02:24:20|160797.4|160667.4|160787.4|160697.4|160798.5|160697.9|160786.3|160666.2|18
1652235870000|2022-05-11 02:24:30|160787.5|160697.5|160784.5|160694.5|160787.5|160697.5|160784.5|160694.5|12
1652235880000|2022-05-11 02:24:40|160787.1|160697.1|160799.2|160669.2|160801.7|160701.2|160785.9|160669.2|22
1652235890000|2022-05-11 02:24:50|160800.1|160670.1|160794.7|160664.7|160800.5|160670.5|160794.7|160664.7|17
1652235900000|2022-05-11 02:25:00|160797.6|160667.6|160801.5|160671.5|160805.7|160675.7|160797.3|160667.3|32
1652235910000|2022-05-11 02:25:10|160800.7|160670.7|160786.6|160696.6|160801.4|160696.7|160786.6|160668|23
1652235920000|2022-05-11 02:25:20|160786.7|160696.7|160787.6|160697.6|160787.6|160697.6|160785.7|160695.7|13
1652235930000|2022-05-11 02:25:30|160787.5|160697.5|160787|160697|160805.6|160700.5|160783.5|160674.7|26
1652235940000|2022-05-11 02:25:40|160787.6|160697.6|160795.9|160665.9|160831.8|160697.8|160785.5|160622.3|22
1652235950000|2022-05-11 02:25:50|160796.4|160666.4|160796.3|160666.3|160798.9|160668.9|160793.1|160663.1|18
1652235960000|2022-05-11 02:26:00|160798.9|160668.9|160803.6|160673.6|160803.6|160673.6|160797|160667|22
1652235970000|2022-05-11 02:26:10|160803.1|160673.1|160816.3|160686.3|160820.8|160694.8|160783|160669|27
1652235980000|2022-05-11 02:26:20|160817.5|160687.5|160812.3|160682.3|160823.5|160693.5|160809.8|160679.8|31
1652235990000|2022-05-11 02:26:30|160815.2|160685.2|160799.6|160669.6|160821.4|160691.4|160799.6|160669.6|24
1652236000000|2022-05-11 02:26:40|160799.4|160669.4|160808.1|160678.1|160808.9|160678.9|160799.4|160669.4|27
1652236010000|2022-05-11 02:26:50|160808.6|160678.6|160889.6|160678.4|160891.9|160736.9|160808.6|160671.7|35
1652236020000|2022-05-11 02:27:00|160855.5|160725.5|160850.4|160720.4|160856.5|160726.5|160849.8|160719.8|33
1652236030000|2022-05-11 02:27:10|160850.7|160720.7|160851.1|160721.1|160854.1|160724.1|160848.4|160718.4|26
1652236040000|2022-05-11 02:27:20|160851.2|160721.2|160855.1|160725.1|160857|160727|160848.5|160718.5|25
1652236050000|2022-05-11 02:27:30|160855.2|160725.2|160861.3|160731.3|160863.1|160733.1|160854|160724|29
1652236060000|2022-05-11 02:27:40|160861.7|160731.7|160874.6|160744.6|160874.6|160744.6|160856.3|160726.3|28
1652236070000|2022-05-11 02:27:50|160875.3|160745.3|160897.6|160695.3|160897.6|160747.9|160859.8|160695.3|32
1652236080000|2022-05-11 02:28:00|160867.8|160737.8|160880|160750|160880.5|160750.5|160858.4|160728.4|35
1652236090000|2022-05-11 02:28:10|160876.4|160746.4|160869.7|160739.7|160885.6|160755.6|160866.8|160736.8|27
1652236100000|2022-05-11 02:28:20|160870.8|160740.8|160874.6|160744.6|160876.3|160746.3|160863.2|160733.2|26
1652236110000|2022-05-11 02:28:30|160875.8|160745.8|160860.5|160730.5|160892|160746|160855.8|160691.4|20
1652236120000|2022-05-11 02:28:40|160859.3|160729.3|160853.3|160723.3|160859.3|160729.3|160849.7|160719.7|18
1652236130000|2022-05-11 02:28:50|160854.2|160724.2|160849.7|160719.7|160884.7|160724.2|160847.5|160682|20
1652236140000|2022-05-11 02:29:00|160849.9|160719.9|160862.7|160732.7|160862.7|160732.7|160848.4|160718.4|21
1652236150000|2022-05-11 02:29:10|160861.5|160731.5|160862.2|160732.2|160865.4|160735.4|160859.9|160729.9|19
1652236160000|2022-05-11 02:29:20|160861.4|160731.4|160858.2|160728.2|160862.1|160732.1|160855.3|160725.3|12
1652236170000|2022-05-11 02:29:30|160857.4|160727.4|160857.3|160727.3|160858.5|160728.5|160856.2|160726.2|18
1652236180000|2022-05-11 02:29:40|160860.1|160730.1|160856.7|160726.7|160860.1|160730.1|160853.5|160723.5|6
1652236190000|2022-05-11 02:29:50|160857.7|160727.7|160852.6|160722.6|160858.3|160728.3|160848.8|160718.8|22
1652236200000|2022-05-11 02:30:00|160852.8|160722.8|160846.1|160716.1|160855|160725|160846.1|160716.1|20
1652236210000|2022-05-11 02:30:10|160845.1|160715.1|160847.7|160717.7|160849.4|160719.4|160843.9|160713.9|24
1652236220000|2022-05-11 02:30:20|160848.6|160718.6|160836|160706|160849.3|160719.3|160834.4|160704.4|34
1652236230000|2022-05-11 02:30:30|160835.7|160705.7|160839.1|160709.1|160840.1|160710.1|160832.8|160702.8|28
1652236240000|2022-05-11 02:30:40|160838.3|160708.3|160838.4|160708.4|160839.3|160709.3|160835.9|160705.9|25
1652236250000|2022-05-11 02:30:50|160838.8|160708.8|160857.2|160727.2|160857.2|160727.2|160837.6|160707.6|36
1652236260000|2022-05-11 02:31:00|160852|160722|160851.4|160721.4|160872.1|160742.1|160845.1|160715.1|26
1652236270000|2022-05-11 02:31:10|160850.1|160720.1|160847.1|160717.1|160862|160732|160836.7|160706.7|31
1652236280000|2022-05-11 02:31:20|160841.8|160711.8|160839.4|160709.4|160873|160718.3|160838.7|160671.1|29
1652236290000|2022-05-11 02:31:30|160839.7|160709.7|160849.8|160719.8|160850.3|160720.3|160839.3|160709.3|27
1652236300000|2022-05-11 02:31:40|160850.1|160720.1|160869.4|160739.4|160891.4|160749.5|160847.9|160690.6|29
1652236310000|2022-05-11 02:31:50|160872.4|160742.4|160886.5|160756.5|160912.3|160757.6|160869.4|160708.6|20
1652236320000|2022-05-11 02:32:00|160883.8|160753.8|160887.7|160757.7|160889.1|160759.1|160877.4|160747.4|14
1652236330000|2022-05-11 02:32:10|160890.4|160760.4|160889.4|160759.4|160890.5|160760.5|160889.1|160759.1|5
1652236340000|2022-05-11 02:32:20|160891.8|160761.8|160875.5|160745.5|160891.8|160761.8|160875.5|160745.5|15
1652236350000|2022-05-11 02:32:30|160875.9|160745.9|160861.1|160731.1|160893.4|160745.9|160858.3|160691.3|9
1652236360000|2022-05-11 02:32:40|160861.2|160731.2|160857.4|160727.4|160863.3|160733.3|160853.6|160723.6|10
1652236370000|2022-05-11 02:32:50|160856.5|160726.5|160852.8|160722.8|160856.5|160726.5|160850.7|160720.7|18
1652236380000|2022-05-11 02:33:00|160850.7|160720.7|160825|160735|160855.3|160747.1|160821.8|160719.3|19
1652236390000|2022-05-11 02:33:10|160825.5|160735.5|160860|160730|160865.2|160749.2|160825.5|160724.4|18
1652236400000|2022-05-11 02:33:20|160834.9|160744.9|160900.9|160679.7|160900.9|160746.1|160834.9|160679.7|27
1652236410000|2022-05-11 02:33:30|160850.2|160720.2|160844.3|160714.3|160887.8|160723.6|160843.9|160675.5|20
1652236420000|2022-05-11 02:33:40|160846.3|160716.3|160860.8|160730.8|160897.6|160731.5|160845.8|160674|15
1652236430000|2022-05-11 02:33:50|160862.8|160732.8|160860.7|160730.7|160903.3|160732.8|160860.7|160685.4|6
1652236440000|2022-05-11 02:34:00|160900.9|160688.5|160864|160734|160904.6|160745.6|160863.3|160688.5|16
1652236450000|2022-05-11 02:34:10|160863.7|160733.7|160864.8|160734.8|160872|160742|160855.5|160725.5|27
1652236460000|2022-05-11 02:34:20|160864.6|160734.6|160850.7|160720.7|160865.8|160735.8|160849.4|160719.4|25
1652236470000|2022-05-11 02:34:30|160849.9|160719.9|160856.1|160726.1|160856.1|160726.1|160848.8|160718.8|26
1652236480000|2022-05-11 02:34:40|160856|160726|160850.3|160720.3|160857.4|160727.4|160848|160718|21
1652236490000|2022-05-11 02:34:50|160856|160726|160866.2|160736.2|160873.5|160743.5|160856|160726|23
1652236500000|2022-05-11 02:35:00|160867.4|160737.4|160867.6|160737.6|160868|160738|160861.6|160731.6|21
1652236510000|2022-05-11 02:35:10|160869.7|160739.7|160851|160721|160870.9|160740.9|160848.4|160718.4|26
1652236520000|2022-05-11 02:35:20|160844|160714|160857.3|160727.3|160890.9|160727.7|160843.3|160686.6|17
1652236530000|2022-05-11 02:35:30|160856.2|160726.2|160854.7|160724.7|160859.1|160729.1|160853.6|160723.6|19
1652236540000|2022-05-11 02:35:40|160854.8|160724.8|160874.2|160744.2|160890.4|160744.9|160848.7|160683.2|16
1652236550000|2022-05-11 02:35:50|160872.7|160742.7|160866|160736|160876.5|160746.5|160862.6|160732.6|20
1652236560000|2022-05-11 02:36:00|160866.1|160736.1|160869.5|160739.5|160872.7|160742.7|160857.1|160727.1|17
1652236570000|2022-05-11 02:36:10|160868.5|160738.5|160854.9|160724.9|160869.3|160739.3|160851.5|160721.5|18
1652236580000|2022-05-11 02:36:20|160852.9|160722.9|160852.1|160722.1|160859.3|160729.3|160852.1|160722.1|13
1652236590000|2022-05-11 02:36:30|160851.6|160721.6|160850.3|160720.3|160856.2|160726.2|160850.3|160720.3|14
1652236600000|2022-05-11 02:36:40|160852.6|160722.6|160869.3|160739.3|160872.2|160752.4|160842.4|160722.6|19
1652236610000|2022-05-11 02:36:50|160869.7|160739.7|160872.6|160742.6|160874.1|160744.1|160869.7|160739.7|25
1652236620000|2022-05-11 02:37:00|160873.3|160743.3|160868|160738|160875.3|160745.3|160867.2|160737.2|25
1652236630000|2022-05-11 02:37:10|160867.5|160737.5|160865.3|160735.3|160868.5|160738.5|160862.6|160732.6|18
1652236640000|2022-05-11 02:37:20|160865.2|160735.2|160870|160740|160870.3|160757.5|160843.2|160731.5|20
1652236650000|2022-05-11 02:37:30|160867.7|160737.7|160851.9|160721.9|160899.4|160739.6|160851.9|160681.7|22
1652236660000|2022-05-11 02:37:40|160852.6|160722.6|160874.5|160744.5|160893.6|160747.4|160852.6|160683.8|25
1652236670000|2022-05-11 02:37:50|160874.3|160744.3|160874.8|160744.8|160875.5|160745.5|160872|160742|21
1652236680000|2022-05-11 02:38:00|160874.2|160744.2|160877.1|160747.1|160881.7|160751.7|160870.2|160740.2|24
1652236690000|2022-05-11 02:38:10|160875.3|160745.3|160878.7|160748.7|160887|160757|160874.9|160744.9|29
1652236700000|2022-05-11 02:38:20|160884.8|160754.8|160871.6|160741.6|160884.8|160754.8|160871.6|160741.6|25
1652236710000|2022-05-11 02:38:30|160871.3|160741.3|160863.5|160733.5|160878.3|160748.3|160861.7|160731.7|21
1652236720000|2022-05-11 02:38:40|160861.9|160731.9|160862.4|160732.4|160865.8|160735.8|160860|160730|21
1652236730000|2022-05-11 02:38:50|160862|160732|160863.7|160733.7|160899.4|160734.4|160860.1|160691.4|23
1652236740000|2022-05-11 02:39:00|160863.5|160733.5|160870.8|160740.8|160883.2|160753.2|160861.5|160731.5|22
1652236750000|2022-05-11 02:39:10|160870.5|160740.5|160871.4|160741.4|160872.5|160742.5|160869.1|160739.1|16
1652236760000|2022-05-11 02:39:20|160871.5|160741.5|160863|160733|160875.3|160745.3|160855|160725|19
1652236770000|2022-05-11 02:39:30|160863.1|160733.1|160863.2|160733.2|160867.2|160737.2|160854.3|160724.3|24
1652236780000|2022-05-11 02:39:40|160866.9|160736.9|160862|160732|160866.9|160736.9|160859.3|160729.3|16
1652236790000|2022-05-11 02:39:50|160861.9|160731.9|160871.6|160741.6|160885.4|160755.4|160858.8|160728.8|18
1652236800000|2022-05-11 02:40:00|160874.9|160744.9|160868.4|160738.4|160878.6|160748.6|160863.9|160733.9|28
1652236810000|2022-05-11 02:40:10|160869.4|160739.4|160873|160743|160873|160743|160863.7|160733.7|26
1652236820000|2022-05-11 02:40:20|160870.4|160740.4|160851.8|160721.8|160872.5|160742.5|160851.8|160721.8|23
1652236830000|2022-05-11 02:40:30|160852.3|160722.3|160852.6|160722.6|160855.6|160725.6|160849.8|160719.8|26
1652236840000|2022-05-11 02:40:40|160854|160724|160850.4|160720.4|160854.3|160724.3|160848.2|160718.2|24
1652236850000|2022-05-11 02:40:50|160850.1|160720.1|160871.4|160741.4|160874.7|160744.7|160850.1|160720.1|20
1652236860000|2022-05-11 02:41:00|160870.6|160740.6|160870.5|160740.5|160871.6|160741.6|160866.1|160736.1|19
1652236870000|2022-05-11 02:41:10|160867|160737|160854.1|160724.1|160920.6|160756.5|160854.1|160629|13
1652236880000|2022-05-11 02:41:20|160892.7|160669.7|160856.7|160726.7|160897.6|160729.7|160853.8|160659.6|20
1652236890000|2022-05-11 02:41:30|160855.3|160725.3|160857.2|160727.2|160857.5|160727.5|160852.4|160722.4|21
1652236900000|2022-05-11 02:41:40|160857.6|160727.6|160873|160743|160873|160743|160855.9|160725.9|17
1652236910000|2022-05-11 02:41:50|160874.3|160744.3|160867.4|160737.4|160874.3|160744.3|160860.8|160730.8|16
1652236920000|2022-05-11 02:42:00|160865.1|160735.1|160862.1|160732.1|160874|160744|160856.1|160726.1|16
1652236930000|2022-05-11 02:42:10|160882.5|160752.5|160863.9|160733.9|160882.5|160752.5|160858.5|160728.5|12
1652236940000|2022-05-11 02:42:20|160862.1|160732.1|160858.2|160728.2|160892.1|160733.5|160853.4|160685.2|20
1652236950000|2022-05-11 02:42:30|160858|160728|160857.9|160727.9|160859.3|160729.3|160854.9|160724.9|17
1652236960000|2022-05-11 02:42:40|160857.7|160727.7|160924.2|160680.7|160924.2|160749.4|160857.7|160680.7|16
1652236970000|2022-05-11 02:42:50|160872.8|160742.8|160872.1|160742.1|160880|160750|160864.9|160734.9|11
1652236980000|2022-05-11 02:43:00|160871.6|160741.6|160859|160729|160880|160750|160853.4|160723.4|18
1652236990000|2022-05-11 02:43:10|160858.8|160728.8|160856.1|160726.1|160904.1|160732.7|160856.1|160682.8|12
1652237000000|2022-05-11 02:43:20|160855.9|160725.9|160861.2|160731.2|160861.2|160731.2|160855.9|160725.9|12
1652237010000|2022-05-11 02:43:30|160860.6|160730.6|160858.9|160768.9|160891.5|160778.3|160854.6|160688.2|28
1652237020000|2022-05-11 02:43:40|160858.3|160768.3|160954.6|160824.6|160957.7|160827.7|160858.3|160766.4|20
1652237030000|2022-05-11 02:43:50|160954.4|160824.4|160954.3|160824.3|160957.6|160827.6|160948.4|160818.4|20
1652237040000|2022-05-11 02:44:00|160954.6|160824.6|160959.3|160829.3|160959.3|160829.3|160947.5|160817.5|19
1652237050000|2022-05-11 02:44:10|160960.3|160830.3|160960.3|160830.3|160964.1|160834.1|160947.9|160817.9|32
1652237060000|2022-05-11 02:44:20|160962.8|160832.8|160958.3|160828.3|160965.9|160835.9|160954.8|160824.8|27
1652237070000|2022-05-11 02:44:30|160958|160828|160959.6|160829.6|160961.5|160831.5|160957.4|160827.4|28
1652237080000|2022-05-11 02:44:40|160960.8|160830.8|160949.9|160819.9|160960.9|160830.9|160943.5|160813.5|22
1652237090000|2022-05-11 02:44:50|160950.1|160820.1|160950.5|160820.5|160950.5|160820.5|160946.8|160816.8|21
1652237100000|2022-05-11 02:45:00|160949.2|160819.2|160950|160820|160951.7|160821.7|160947.6|160817.6|27
1652237110000|2022-05-11 02:45:10|160950.9|160820.9|160964.1|160834.1|160970.8|160840.8|160949.8|160819.8|30
1652237120000|2022-05-11 02:45:20|160965.6|160835.6|160966|160836|160972.8|160842.8|160949.9|160819.9|28
1652237130000|2022-05-11 02:45:30|160964.4|160834.4|160950|160820|160973|160843|160950|160820|35
1652237140000|2022-05-11 02:45:40|160948.6|160818.6|160956|160826|160956.9|160826.9|160948.4|160818.4|28
1652237150000|2022-05-11 02:45:50|160957.3|160827.3|160953.8|160823.8|160957.3|160827.3|160953.8|160823.8|30
1652237160000|2022-05-11 02:46:00|160953.9|160823.9|160969.7|160839.7|160972.7|160842.7|160953.9|160823.9|28
1652237170000|2022-05-11 02:46:10|160967.8|160837.8|160971|160841|160977.1|160847.1|160963.3|160833.3|32
1652237180000|2022-05-11 02:46:20|160973.8|160843.8|160964.8|160834.8|160979.6|160849.6|160959.1|160829.1|35
1652237190000|2022-05-11 02:46:30|160974.2|160844.2|160955.4|160825.4|160996.4|160846.9|160952.2|160789|31
1652237200000|2022-05-11 02:46:40|160954.6|160824.6|160959.6|160829.6|160960.1|160830.1|160954.6|160824.6|29
1652237210000|2022-05-11 02:46:50|160959.8|160829.8|160961.9|160831.9|160962.5|160832.5|160958.3|160828.3|20
1652237220000|2022-05-11 02:47:00|160961.4|160831.4|160965.2|160835.2|160994.3|160847.2|160960.5|160793.3|18
1652237230000|2022-05-11 02:47:10|160965|160835|160965.4|160835.4|160971.1|160841.1|160964.3|160834.3|19
1652237240000|2022-05-11 02:47:20|160961.8|160831.8|160961.1|160831.1|160964.6|160834.6|160959.4|160829.4|17
1652237250000|2022-05-11 02:47:30|160960.2|160830.2|160956.8|160826.8|160961.7|160831.7|160956.2|160826.2|20
1652237260000|2022-05-11 02:47:40|160963.3|160833.3|160962.5|160832.5|160977.4|160847.4|160957.6|160827.6|27
1652237270000|2022-05-11 02:47:50|160946.9|160816.9|160942.2|160812.2|160964|160840.2|160923.8|160812.2|12
1652237280000|2022-05-11 02:48:00|160941.5|160811.5|160956.1|160826.1|160957.5|160827.5|160934.6|160804.6|25
1652237290000|2022-05-11 02:48:10|160955.5|160825.5|160956.2|160826.2|160958.9|160828.9|160954.5|160824.5|14
1652237300000|2022-05-11 02:48:20|160957.9|160827.9|160964.8|160834.8|160964.8|160834.8|160953.3|160823.3|23
1652237310000|2022-05-11 02:48:30|160973.2|160843.2|160964.3|160834.3|160973.2|160843.2|160962.4|160832.4|19
1652237320000|2022-05-11 02:48:40|160962.9|160832.9|160963.3|160833.3|160966|160836|160958|160828|22
1652237330000|2022-05-11 02:48:50|160963.6|160833.6|160963.7|160833.7|160963.7|160833.7|160959.1|160829.1|23
1652237340000|2022-05-11 02:49:00|160964|160834|160971.6|160841.6|160979.8|160849.8|160963.9|160833.9|26
1652237350000|2022-05-11 02:49:10|160971.2|160841.2|160968.3|160838.3|160972.3|160842.3|160967.9|160837.9|22
1652237360000|2022-05-11 02:49:20|160970.4|160840.4|160963.1|160833.1|160970.4|160840.4|160959.9|160829.9|13
1652237370000|2022-05-11 02:49:30|160973.6|160843.6|160961.1|160831.1|160973.6|160843.6|160961.1|160831.1|7
1652237380000|2022-05-11 02:49:40|160964.5|160834.5|160946.4|160856.4|160967.6|160857.5|160946.4|160834.2|11
1652237390000|2022-05-11 02:49:50|160947.5|160857.5|160965.7|160835.7|160976.5|160857.5|160947.5|160828.6|18
1652237400000|2022-05-11 02:50:00|160966.4|160836.4|160945.7|160855.7|160966.8|160855.7|160944.8|160831.5|19
1652237410000|2022-05-11 02:50:10|160946.5|160856.5|160947.5|160857.5|160947.7|160857.7|160946.4|160856.4|14
1652237420000|2022-05-11 02:50:20|160947.2|160857.2|160963.8|160833.8|160963.8|160857.2|160940.9|160832.5|10
1652237430000|2022-05-11 02:50:30|160953.3|160823.3|160959.5|160829.5|160960.1|160830.1|160953.3|160823.3|10
1652237440000|2022-05-11 02:50:40|160961.2|160831.2|160978.3|160848.3|160978.3|160848.3|160948.3|160818.3|11
1652237450000|2022-05-11 02:50:50|160970.8|160840.8|160929.5|160839.5|160970.8|160840.8|160925.1|160835.1|8
1652237460000|2022-05-11 02:51:00|160932.7|160842.7|160926.1|160836.1|160936.5|160846.5|160926.1|160836.1|8
1652237470000|2022-05-11 02:51:10|160924.8|160834.8|160944|160814|160944|160840.3|160924.8|160809|8
1652237480000|2022-05-11 02:51:20|160925.6|160835.6|160927.9|160837.9|160946.9|160837.9|160920|160815.1|7
1652237490000|2022-05-11 02:51:30|160927.8|160837.8|160947.5|160817.5|160947.5|160837.8|160927.8|160816.4|6
1652237500000|2022-05-11 02:51:40|160916.4|160826.4|160956.2|160826.2|160957.2|160831.1|160916.4|160826.2|5
1652237510000|2022-05-11 02:51:50|160956.3|160826.3|160961.6|160831.6|160961.6|160847.3|160937.3|160824.1|8
1652237520000|2022-05-11 02:52:00|160957.3|160827.3|160946.1|160816.1|160957.3|160831.8|160919.5|160812.4|7
1652237530000|2022-05-11 02:52:10|160946|160816|160943.7|160813.7|160946.2|160816.2|160940.1|160810.1|5
1652237540000|2022-05-11 02:52:20|160923.6|160833.6|160944.6|160814.6|160948.8|160836.2|160923.6|160811.3|11
1652237550000|2022-05-11 02:52:30|160945.7|160815.7|160953.5|160823.5|160953.5|160823.5|160938.5|160808.5|7
1652237560000|2022-05-11 02:52:40|160953.6|160823.6|160935.9|160845.9|160953.6|160846|160935.9|160823.5|9
1652237570000|2022-05-11 02:52:50|160936|160846|160936.9|160846.9|160984.2|160854.2|160931.6|160841.6|7
1652237580000|2022-05-11 02:53:00|160933.2|160843.2|160936.3|160806.3|160977.7|160843.2|160933|160758.5|16
1652237590000|2022-05-11 02:53:10|160941.4|160811.4|160938.2|160808.2|160943.8|160813.8|160933.5|160803.5|14
1652237600000|2022-05-11 02:53:20|160937.7|160807.7|160943.2|160813.2|160946|160816|160937.7|160807.7|12
1652237610000|2022-05-11 02:53:30|160943.8|160813.8|160945.6|160855.6|160978.8|160855.6|160943.8|160813.8|9
1652237620000|2022-05-11 02:53:40|160951.3|160861.3|160952.9|160822.9|160997|160861.3|160934.8|160766|14
1652237630000|2022-05-11 02:53:50|160928.4|160838.4|160953|160823|160976|160849.7|160928.4|160817.9|10
1652237640000|2022-05-11 02:54:00|160991.2|160732.8|160944.5|160814.5|160991.2|160814.5|160938.3|160732.8|8
1652237650000|2022-05-11 02:54:10|160945.3|160815.3|160946.5|160816.5|160946.5|160816.5|160943.4|160813.4|7
1652237660000|2022-05-11 02:54:20|160938.9|160808.9|160943.7|160813.7|160943.7|160813.7|160938.9|160808.9|7
1652237670000|2022-05-11 02:54:30|160946.6|160816.6|160952.9|160822.9|160962.6|160832.6|160946.6|160816.6|7
1652237680000|2022-05-11 02:54:40|160952.7|160822.7|160955.8|160825.8|160963.7|160833.7|160952.7|160822.7|9
1652237690000|2022-05-11 02:54:50|160956.4|160826.4|160938.2|160808.2|160959.4|160829.4|160935.5|160805.5|10
1652237700000|2022-05-11 02:55:00|160939.7|160809.7|160946.6|160816.6|160946.6|160816.6|160938.8|160808.8|9
1652237710000|2022-05-11 02:55:10|160946.5|160816.5|160941.3|160811.3|160946.5|160816.5|160939.6|160809.6|9
1652237720000|2022-05-11 02:55:20|160941.5|160811.5|160957.7|160827.7|160957.7|160841.6|160922.7|160810.9|12
1652237730000|2022-05-11 02:55:30|161003.4|160754|160959.3|160829.3|161007|160829.3|160947.1|160754|8
1652237740000|2022-05-11 02:55:40|160957.7|160827.7|160942.1|160812.1|160960.6|160830.6|160942.1|160812.1|6
1652237750000|2022-05-11 02:55:50|160942.8|160812.8|160936.2|160806.2|160942.8|160812.8|160932.5|160802.5|14
1652237760000|2022-05-11 02:56:00|160938.7|160808.7|160938.1|160808.1|160940.6|160810.6|160935|160805|13
1652237770000|2022-05-11 02:56:10|160939.7|160809.7|160937.8|160807.8|160940.2|160810.2|160935.9|160805.9|6
1652237780000|2022-05-11 02:56:20|160953.4|160823.4|160954.5|160824.5|160954.5|160824.5|160944.5|160814.5|4
1652237790000|2022-05-11 02:56:30|160947.7|160817.7|160951.9|160821.9|160954.7|160847.5|160922|160816|12
1652237800000|2022-05-11 02:56:40|160947.3|160817.3|160945.8|160815.8|160955.5|160825.5|160936.8|160806.8|11
1652237810000|2022-05-11 02:56:50|160945.1|160815.1|160943.1|160813.1|160946|160816|160943|160813|5
1652237820000|2022-05-11 02:57:00|160989|160778.4|160945.1|160815.1|160989|160820.9|160943.2|160778.4|10
1652237830000|2022-05-11 02:57:10|160946.1|160816.1|160954.1|160824.1|160963.4|160833.4|160946.1|160816.1|4
1652237840000|2022-05-11 02:57:20|160953.6|160823.6|160954.4|160824.4|160958.3|160828.3|160950.3|160820.3|12
1652237850000|2022-05-11 02:57:30|160954.6|160824.6|160947.3|160817.3|160954.6|160843.9|160927|160812.5|11
1652237860000|2022-05-11 02:57:40|160928|160838|160925.4|160835.4|160928|160838|160922.9|160832.9|5
1652237870000|2022-05-11 02:57:50|160925.5|160835.5|160940|160810|160942.7|160837.9|160916.4|160810|9
1652237880000|2022-05-11 02:58:00|160915.9|160825.9|160939.2|160809.2|160939.2|160831|160915.9|160809.2|4
1652237890000|2022-05-11 02:58:10|160933.7|160843.7|160920|160830|160933.7|160843.7|160917.6|160827.6|8
1652237900000|2022-05-11 02:58:20|160925.8|160835.8|160924.2|160834.2|160941.5|160851.5|160924.2|160834.2|3
1652237910000|2022-05-11 02:58:30|160930.6|160840.6|160940.6|160810.6|160948.2|160840.6|160922.1|160810|9
1652237920000|2022-05-11 02:58:40|160940.1|160810.1|160942.5|160812.5|160942.5|160812.5|160940.1|160810.1|3
1652237930000|2022-05-11 02:58:50|160939.1|160809.1|160939.5|160809.5|160941|160811|160931.8|160801.8|10
1652237940000|2022-05-11 02:59:00|160940.6|160810.6|160947.9|160817.9|160953.8|160823.8|160940.2|160810.2|5
1652237950000|2022-05-11 02:59:10|160965|160835|160956.1|160826.1|160965|160835|160945.4|160815.4|15
1652237960000|2022-05-11 02:59:20|160954.3|160824.3|160939.2|160809.2|160954.4|160824.4|160939.2|160809.2|8
1652237970000|2022-05-11 02:59:30|160942.5|160812.5|160933.3|160803.3|160946.4|160833.6|160922|160798|12
1652237980000|2022-05-11 02:59:40|160935.3|160805.3|160934.5|160804.5|160937.9|160807.9|160932.3|160802.3|9
1652237990000|2022-05-11 02:59:50|160934.3|160804.3|160935.8|160805.8|160936.7|160806.7|160930.5|160800.5|10
1652238000000|2022-05-11 03:00:00|160951.9|160821.9|160947.4|160817.4|160952.8|160822.8|160944.3|160814.3|8
1652238010000|2022-05-11 03:00:10|160921.2|160831.2|160952|160822|160958.2|160831.2|160921.2|160815.3|11
1652238020000|2022-05-11 03:00:20|160932.1|160842.1|160940.8|160810.8|160941.8|160842.1|160915.4|160809.5|8
1652238030000|2022-05-11 03:00:30|160943.2|160813.2|160948|160818|160948|160818|160941.5|160811.5|10
1652238040000|2022-05-11 03:00:40|160947.9|160817.9|160949.2|160819.2|160949.2|160819.2|160947.9|160817.9|7
1652238050000|2022-05-11 03:00:50|160949.4|160819.4|160955.7|160825.7|160956|160826|160949.4|160819.4|4
1652238060000|2022-05-11 03:01:00|160950.2|160820.2|160928.4|160838.4|160950.2|160838.5|160927.3|160820.2|7
1652238070000|2022-05-11 03:01:10|160928.7|160838.7|160929.1|160839.1|160929.5|160839.5|160921.4|160831.4|6
1652238080000|2022-05-11 03:01:20|160931.4|160841.4|160949.2|160819.2|160949.2|160841.4|160924.4|160816|9
1652238090000|2022-05-11 03:01:30|160949.6|160819.6|160948.9|160818.9|160949.7|160838.7|160927.9|160813.4|9
1652238100000|2022-05-11 03:01:40|160949.3|160819.3|160949.4|160819.4|160949.4|160819.4|160949|160819|4
1652238110000|2022-05-11 03:01:50|160931.2|160841.2|160930|160840|160961.9|160866.3|160930|160817.4|8
1652238120000|2022-05-11 03:02:00|160929.5|160839.5|160982|160852|160982|160852|160929.5|160839.5|2
1652238130000|2022-05-11 03:02:10|160968.4|160838.4|160937.5|160807.5|160968.4|160854.6|160932.3|160802.3|9
1652238140000|2022-05-11 03:02:20|160942.6|160812.6|160935.8|160805.8|160942.6|160812.6|160930|160800|12
1652238150000|2022-05-11 03:02:30|160937.4|160807.4|160935.6|160805.6|160939.9|160809.9|160933.2|160803.2|10
1652238160000|2022-05-11 03:02:40|160936.7|160806.7|160947.5|160817.5|160947.5|160817.5|160934.6|160804.6|6
1652238170000|2022-05-11 03:02:50|160959.9|160829.9|160958.5|160828.5|160959.9|160829.9|160915.7|160824.7|10
1652238180000|2022-05-11 03:03:00|160952|160822|160939.6|160809.6|160958.5|160828.5|160939.6|160809.6|13
1652238190000|2022-05-11 03:03:10|160940.1|160810.1|160940.3|160810.3|160940.5|160810.5|160937.8|160807.8|6
1652238200000|2022-05-11 03:03:20|160937.8|160807.8|160937.7|160807.7|160939.3|160809.3|160935.3|160805.3|5
1652238210000|2022-05-11 03:03:30|160934.4|160804.4|160953.5|160823.5|160953.5|160823.5|160934.1|160804.1|8
1652238220000|2022-05-11 03:03:40|160949.9|160819.9|160956.3|160826.3|160956.3|160826.3|160945.7|160815.7|8
1652238230000|2022-05-11 03:03:50|160928.5|160838.5|160948.7|160818.7|160963|160838.5|160922.6|160818.5|8
1652238240000|2022-05-11 03:04:00|160946.3|160816.3|160939|160809|160970|160832.7|160914|160758.5|10
1652238250000|2022-05-11 03:04:10|160975.9|160765.9|160936.1|160806.1|160975.9|160813.2|160936.1|160765.9|8
1652238260000|2022-05-11 03:04:20|160938|160808|160939|160809|160939|160809|160934.1|160804.1|4
1652238270000|2022-05-11 03:04:30|160939.2|160809.2|160951.9|160821.9|160953.4|160823.4|160939.2|160809.2|7
1652238280000|2022-05-11 03:04:40|160927.9|160837.9|160934.9|160844.9|160939.6|160849.6|160927.9|160837.9|8
1652238290000|2022-05-11 03:04:50|160946.1|160856.1|160938.4|160808.4|160946.1|160856.1|160928.8|160808.4|6
1652238300000|2022-05-11 03:05:00|160939.6|160809.6|160940.3|160810.3|160940.3|160810.3|160936.6|160806.6|5
1652238310000|2022-05-11 03:05:10|160937.1|160807.1|160936.8|160806.8|160941.4|160811.4|160934.8|160804.8|9
1652238320000|2022-05-11 03:05:20|160935.5|160805.5|160932.2|160802.2|160972.2|160828.8|160914.6|160763.7|7
1652238330000|2022-05-11 03:05:30|160920.4|160830.4|160946.5|160816.5|160951.1|160830.4|160909.7|160804.1|8
1652238340000|2022-05-11 03:05:40|160949.3|160819.3|160919.5|160829.5|160953.9|160830.3|160919.5|160819.3|4
1652238350000|2022-05-11 03:05:50|160917.2|160827.2|160914|160824|160919.5|160829.5|160914|160824|3
1652238360000|2022-05-11 03:06:00|160927.1|160837.1|160944.2|160814.2|160944.2|160837.9|160924.8|160808.4|11
1652238370000|2022-05-11 03:06:10|160945.1|160815.1|160943|160813|160945.2|160815.2|160939.9|160809.9|8
1652238380000|2022-05-11 03:06:20|160939.1|160809.1|160945.7|160815.7|160949.7|160828.3|160918.3|160807.2|10
1652238390000|2022-05-11 03:06:30|160946.3|160816.3|160941.2|160811.2|160948.6|160818.6|160940|160810|7
1652238400000|2022-05-11 03:06:40|160944.1|160814.1|160938.8|160808.8|160947.3|160817.3|160938.8|160808.8|11
1652238410000|2022-05-11 03:06:50|160942.9|160812.9|160932.5|160802.5|160965.2|160828.6|160918.6|160761.6|4
1652238420000|2022-05-11 03:07:00|160932.3|160802.3|160966.5|160763.3|160966.5|160805.4|160932.3|160763.3|3
1652238430000|2022-05-11 03:07:10|160928.4|160798.4|160932.9|160802.9|160932.9|160802.9|160928.4|160798.4|4
1652238440000|2022-05-11 03:07:20|160917.6|160827.6|160958.2|160828.2|160958.2|160828.2|160914|160810.9|5
1652238450000|2022-05-11 03:07:30|160958.4|160828.4|160950.3|160820.3|160968.1|160838.1|160950.3|160820.3|8
1652238460000|2022-05-11 03:07:40|160950.6|160820.6|160934.6|160804.6|160955|160825|160931.7|160801.7|7
1652238470000|2022-05-11 03:07:50|160936.9|160806.9|160935.6|160805.6|160936.9|160806.9|160933.1|160803.1|4
1652238480000|2022-05-11 03:08:00|160930.4|160800.4|160937.7|160807.7|160942.4|160812.4|160930.3|160800.3|8
1652238490000|2022-05-11 03:08:10|160938.8|160808.8|160936.2|160846.2|160955.2|160846.2|160914.3|160808.3|8
1652238500000|2022-05-11 03:08:20|160950.4|160820.4|160960.9|160830.9|160960.9|160830.9|160949.5|160819.5|6
1652238510000|2022-05-11 03:08:30|160956.3|160826.3|160935.2|160805.2|160961.2|160832.4|160919.9|160805.2|10
1652238520000|2022-05-11 03:08:40|160934.1|160804.1|160939.3|160809.3|160939.3|160809.3|160929.3|160799.3|16
1652238530000|2022-05-11 03:08:50|160938|160808|160934.4|160804.4|160966.2|160809.6|160934.4|160762.3|8
1652238540000|2022-05-11 03:09:00|160936.5|160806.5|160960.8|160830.8|160960.8|160830.8|160936.5|160806.5|10
1652238550000|2022-05-11 03:09:10|160954.9|160824.9|160950|160820|160975.9|160845.9|160947.9|160817.9|10
1652238560000|2022-05-11 03:09:20|160961.3|160831.3|160954.4|160824.4|160961.3|160831.3|160953|160823|6
1652238570000|2022-05-11 03:09:30|160951.4|160821.4|160927.8|160837.8|160951.4|160837.8|160927.8|160817.6|6
1652238580000|2022-05-11 03:09:40|160927.9|160837.9|160939.1|160809.1|160977.2|160837.9|160927.9|160766.6|9
1652238590000|2022-05-11 03:09:50|160938.9|160808.9|160941.4|160811.4|160941.4|160811.4|160933.2|160803.2|5
1652238600000|2022-05-11 03:10:00|160941.6|160811.6|160957.8|160827.8|160957.8|160827.8|160937.8|160807.8|8
1652238610000|2022-05-11 03:10:10|160960.4|160830.4|160948.5|160818.5|160960.4|160830.4|160942.8|160812.8|11
1652238620000|2022-05-11 03:10:20|160949|160819|160940.8|160810.8|160949|160819|160940.8|160810.8|8
1652238630000|2022-05-11 03:10:30|160941.4|160811.4|160942.9|160812.9|160943.6|160813.6|160940.6|160810.6|7
1652238640000|2022-05-11 03:10:40|160942.3|160812.3|160939.7|160809.7|160943.6|160813.6|160939.1|160809.1|15
1652238650000|2022-05-11 03:10:50|160940.3|160810.3|160937.9|160807.9|160942.4|160812.4|160937.3|160807.3|5
1652238660000|2022-05-11 03:11:00|160915.4|160825.4|160930.5|160840.5|160956.9|160840.5|160915.4|160821.1|6
1652238670000|2022-05-11 03:11:10|160961.4|160831.4|160932.3|160842.3|160961.4|160842.3|160932|160824.2|5
1652238680000|2022-05-11 03:11:20|160930.3|160840.3|160939.4|160809.4|160939.4|160840.3|160918.3|160798.8|11
1652238690000|2022-05-11 03:11:30|160940|160810|160943.2|160813.2|160944.4|160814.4|160940|160810|11
1652238700000|2022-05-11 03:11:40|160942.8|160812.8|160941.1|160811.1|160944.8|160814.8|160939.9|160809.9|11
1652238710000|2022-05-11 03:11:50|160941.3|160811.3|160953.9|160823.9|160954.5|160824.5|160937.3|160807.3|5
1652238720000|2022-05-11 03:12:00|160952.7|160822.7|160930.7|160840.7|160952.7|160840.7|160928.9|160822.2|4
1652238730000|2022-05-11 03:12:10|160936.6|160846.6|160940.2|160810.2|160960.1|160860.2|160936|160810.2|9
1652238740000|2022-05-11 03:12:20|160940.8|160810.8|160938.2|160808.2|160972.8|160810.8|160935.5|160770.8|7
1652238750000|2022-05-11 03:12:30|160933.9|160803.9|160938.7|160808.7|160939.4|160809.4|160933.9|160803.9|7
1652238760000|2022-05-11 03:12:40|160940.4|160810.4|160941.9|160811.9|160941.9|160811.9|160936.2|160806.2|10
1652238770000|2022-05-11 03:12:50|160944.4|160814.4|160967.1|160837.1|160967.1|160837.1|160943.3|160813.3|8
1652238780000|2022-05-11 03:13:00|160987.8|160857.8|160954.5|160824.5|160987.8|160857.8|160953.1|160823.1|8
1652238790000|2022-05-11 03:13:10|160953.2|160823.2|160948.4|160818.4|160993|160844|160928.5|160773|10
1652238800000|2022-05-11 03:13:20|160923|160833|160946.6|160816.6|160946.9|160834.8|160921|160812.9|11
1652238810000|2022-05-11 03:13:30|160946.8|160816.8|160947|160817|160947|160817|160942.8|160812.8|8
1652238820000|2022-05-11 03:13:40|160945.7|160815.7|160943.1|160853.1|160960.8|160853.1|160932.5|160812.6|14
1652238830000|2022-05-11 03:13:50|160941.4|160851.4|160966.5|160836.5|160966.5|160855.5|160939.8|160835.2|15
1652238840000|2022-05-11 03:14:00|160966.2|160836.2|160961.4|160831.4|160971.8|160841.8|160959.7|160829.7|13
1652238850000|2022-05-11 03:14:10|160961.9|160831.9|160994.8|160864.8|161006.3|160865.3|160960.7|160800.1|15
1652238860000|2022-05-11 03:14:20|160994.5|160864.5|160993.4|160863.4|160994.5|160864.5|160990.2|160860.2|10
1652238870000|2022-05-11 03:14:30|160994.9|160864.9|160993|160863|160994.9|160864.9|160991|160861|10
1652238880000|2022-05-11 03:14:40|160992.7|160862.7|160998.2|160868.2|161008.7|160878.7|160989.9|160859.9|18
1652238890000|2022-05-11 03:14:50|160998.8|160868.8|160992.9|160862.9|161000.7|160870.7|160992.5|160862.5|13
1652238900000|2022-05-11 03:15:00|160993|160863|160993.3|160863.3|160996.6|160866.6|160985.4|160855.4|10
1652238910000|2022-05-11 03:15:10|160993.1|160863.1|161050.1|160920.1|161054.6|160924.6|160991.8|160861.8|17
1652238920000|2022-05-11 03:15:20|161085.7|160874.2|161051.5|160921.5|161085.7|160924|161048.2|160874.2|18
1652238930000|2022-05-11 03:15:30|161045.2|160915.2|161047.5|160917.5|161050.2|160920.2|161044.4|160914.4|23
1652238940000|2022-05-11 03:15:40|161049.1|160919.1|161061.6|160931.6|161062|160932|161044.4|160914.4|17
1652238950000|2022-05-11 03:15:50|161062.4|160932.4|161055.4|160925.4|161062.4|160932.4|161054.6|160924.6|14
1652238960000|2022-05-11 03:16:00|161055.3|160925.3|161049.9|160919.9|161069.7|160939.7|161035.2|160905.2|12
1652238970000|2022-05-11 03:16:10|161063.4|160933.4|161039|160909|161071.8|160941.8|161035.5|160905.5|21
1652238980000|2022-05-11 03:16:20|161038.2|160908.2|161047.9|160917.9|161047.9|160917.9|161035.5|160905.5|14
1652238990000|2022-05-11 03:16:30|161045.3|160915.3|161042.3|160912.3|161048.3|160918.3|161041.5|160911.5|13
1652239000000|2022-05-11 03:16:40|161042.9|160912.9|161050.9|160920.9|161050.9|160920.9|161042.9|160912.9|10
1652239010000|2022-05-11 03:16:50|161052|160922|161052.9|160922.9|161052.9|160922.9|161046.5|160916.5|7
1652239020000|2022-05-11 03:17:00|161105|160877|161059.1|160929.1|161112.2|160951.2|161037.3|160877|17
1652239030000|2022-05-11 03:17:10|161057.7|160927.7|161059.9|160929.9|161060.4|160930.4|161056.7|160926.7|10
1652239040000|2022-05-11 03:17:20|161058.8|160928.8|161059.6|160929.6|161061|160931|161058.4|160928.4|6
1652239050000|2022-05-11 03:17:30|161059.3|160929.3|161069.8|160939.8|161069.8|160939.8|161052.2|160922.2|8
1652239060000|2022-05-11 03:17:40|161056.1|160926.1|161061.9|160931.9|161067.1|160937.1|161056.1|160926.1|6
1652239070000|2022-05-11 03:17:50|161062.2|160932.2|161061.9|160931.9|161062.3|160932.3|161061.9|160931.9|5
1652239080000|2022-05-11 03:18:00|161062|160932|161039.9|160949.9|161062.8|160949.9|161039.9|160932|4
1652239090000|2022-05-11 03:18:10|161037.1|160947.1|161071.5|160941.5|161075|160953.5|161037.1|160931.8|14
1652239100000|2022-05-11 03:18:20|161071.6|160941.6|161071|160941|161071.6|160941.6|161070|160940|7
1652239110000|2022-05-11 03:18:30|161071.1|160941.1|161059.9|160929.9|161071.3|160941.3|161059.4|160929.4|10
1652239120000|2022-05-11 03:18:40|161060.3|160930.3|161062.2|160932.2|161063.1|160933.1|161060|160930|10
1652239130000|2022-05-11 03:18:50|161063.4|160933.4|161046.9|160916.9|161091|160933.4|161034.8|160870.4|18
1652239140000|2022-05-11 03:19:00|161046.4|160916.4|161048.5|160918.5|161051.6|160921.6|161045.2|160915.2|23
1652239150000|2022-05-11 03:19:10|161047.9|160917.9|161045.9|160915.9|161050.7|160920.7|161045.7|160915.7|27
1652239160000|2022-05-11 03:19:20|161045.6|160915.6|161062.6|160932.6|161072.1|160942.1|161044.9|160914.9|26
1652239170000|2022-05-11 03:19:30|161061.8|160931.8|161064.2|160934.2|161066.8|160936.8|161050.8|160920.8|23
1652239180000|2022-05-11 03:19:40|161058.2|160928.2|161053.6|160923.6|161070.3|160940.3|161052.6|160922.6|29
1652239190000|2022-05-11 03:19:50|161053.7|160923.7|161047.4|160917.4|161054.7|160924.7|161043.3|160913.3|31
1652239200000|2022-05-11 03:20:00|161046.6|160916.6|161049.8|160919.8|161049.8|160919.8|161045.7|160915.7|32
1652239210000|2022-05-11 03:20:10|161050.1|160920.1|161061|160931|161061|160931|161049|160919|21
1652239220000|2022-05-11 03:20:20|161057.5|160927.5|161054|160924|161060.3|160930.3|161054|160924|20
1652239230000|2022-05-11 03:20:30|161051.3|160921.3|161057|160927|161062.4|160932.4|161049.4|160919.4|31
1652239240000|2022-05-11 03:20:40|161058.9|160928.9|161042.8|160912.8|161079.9|160936.1|161038.6|160866.4|31
1652239250000|2022-05-11 03:20:50|161043.4|160913.4|161049.6|160919.6|161051.3|160921.3|161043.4|160913.4|28
1652239260000|2022-05-11 03:21:00|161048.7|160918.7|161045.7|160915.7|161051.3|160921.3|161045.7|160915.7|21
1652239270000|2022-05-11 03:21:10|161045.5|160915.5|161054.4|160924.4|161058|160928|161044.7|160914.7|27
1652239280000|2022-05-11 03:21:20|161054.6|160924.6|161030.6|160900.6|161065.9|160935.9|161030.6|160900.6|24
1652239290000|2022-05-11 03:21:30|161015.5|160885.5|161016.4|160886.4|161025.4|160895.4|161008.2|160878.2|31
1652239300000|2022-05-11 03:21:40|161018.1|160888.1|161015.9|160885.9|161024.1|160894.1|161012.3|160882.3|40
1652239310000|2022-05-11 03:21:50|161016.2|160886.2|161023.7|160893.7|161024.5|160894.5|161016.2|160886.2|23
1652239320000|2022-05-11 03:22:00|161024.2|160894.2|161035.4|160905.4|161040|160910|161021.9|160891.9|29
1652239330000|2022-05-11 03:22:10|161024.8|160894.8|161028.4|160898.4|161033.7|160903.7|161021.8|160891.8|30
1652239340000|2022-05-11 03:22:20|161031.8|160901.8|161029.9|160899.9|161036.3|160906.3|161019.3|160889.3|31
1652239350000|2022-05-11 03:22:30|161025.6|160895.6|161027|160897|161029.7|160899.7|161021|160891|22
1652239360000|2022-05-11 03:22:40|161020.8|160890.8|161028.7|160898.7|161028.7|160898.7|161019.8|160889.8|19
1652239370000|2022-05-11 03:22:50|161029.4|160899.4|161030.7|160900.7|161030.7|160900.7|161020.1|160890.1|14
1652239380000|2022-05-11 03:23:00|161032.1|160902.1|161023.3|160893.3|161032.1|160902.1|161008.2|160878.2|14
1652239390000|2022-05-11 03:23:10|161020.9|160890.9|161031|160901|161060.6|160901|161011.8|160853.4|19
1652239400000|2022-05-11 03:23:20|161032.3|160902.3|161019.7|160889.7|161032.9|160902.9|161019.7|160889.7|28
1652239410000|2022-05-11 03:23:30|161022.1|160892.1|161027.9|160897.9|161027.9|160897.9|161021.3|160891.3|21
1652239420000|2022-05-11 03:23:40|161027.6|160897.6|161029.6|160899.6|161030.1|160900.1|161026.8|160896.8|20
1652239430000|2022-05-11 03:23:50|161022.6|160892.6|161026.9|160896.9|161026.9|160896.9|161015.8|160885.8|15
1652239440000|2022-05-11 03:24:00|161027.7|160897.7|161029.7|160899.7|161032.2|160902.2|161020.5|160890.5|30
1652239450000|2022-05-11 03:24:10|161027.6|160897.6|161028.1|160898.1|161039|160909|161024.3|160894.3|30
1652239460000|2022-05-11 03:24:20|161031.3|160901.3|161031.3|160901.3|161034.5|160904.5|161025|160895|28
1652239470000|2022-05-11 03:24:30|161031.6|160901.6|161029.4|160899.4|161033.1|160903.1|161025.5|160895.5|28
1652239480000|2022-05-11 03:24:40|161029.2|160899.2|161024.5|160894.5|161029.8|160899.8|161022.7|160892.7|33
1652239490000|2022-05-11 03:24:50|161024.3|160894.3|161027.1|160897.1|161027.8|160897.8|161023|160893|14
1652239500000|2022-05-11 03:25:00|161032.3|160902.3|161028.4|160898.4|161032.3|160902.3|161019.4|160889.4|17
1652239510000|2022-05-11 03:25:10|161022.6|160892.6|161011.5|160881.5|161028.1|160898.1|161011.5|160881.5|18
1652239520000|2022-05-11 03:25:20|161017.2|160887.2|161027.6|160897.6|161028.1|160898.1|161017.2|160887.2|17
1652239530000|2022-05-11 03:25:30|161027.3|160897.3|161022.9|160892.9|161028.1|160898.1|161018.5|160888.5|16
1652239540000|2022-05-11 03:25:40|161022.6|160892.6|161029.6|160899.6|161033.1|160903.1|161022.6|160892.6|22
1652239550000|2022-05-11 03:25:50|161032.1|160902.1|161026|160896|161032.4|160902.4|161024|160894|20
1652239560000|2022-05-11 03:26:00|161028.5|160898.5|161026.6|160896.6|161031.9|160901.9|161021.2|160891.2|28
1652239570000|2022-05-11 03:26:10|161030.1|160900.1|161032.1|160902.1|161036.2|160906.2|161027.9|160897.9|21
1652239580000|2022-05-11 03:26:20|161032.5|160902.5|161023|160893|161032.5|160902.5|161023|160893|19
1652239590000|2022-05-11 03:26:30|161023.3|160893.3|161028.4|160898.4|161031.2|160901.2|161022.9|160892.9|15
1652239600000|2022-05-11 03:26:40|161027.9|160897.9|161042.9|160912.9|161098.2|160920.8|161024|160883.5|24
1652239610000|2022-05-11 03:26:50|161044.9|160914.9|161040|160910|161049.8|160919.8|161037.9|160907.9|28
1652239620000|2022-05-11 03:27:00|161040.8|160910.8|161038.5|160908.5|161041.8|160911.8|161037.7|160907.7|16
1652239630000|2022-05-11 03:27:10|161039.4|160909.4|161036.5|160906.5|161041|160911|161036|160906|18
1652239640000|2022-05-11 03:27:20|161036.9|160906.9|161033.4|160903.4|161043.6|160913.6|161032.4|160902.4|22
1652239650000|2022-05-11 03:27:30|161034.4|160904.4|161039.1|160909.1|161040.7|160910.7|161034.4|160904.4|26
1652239660000|2022-05-11 03:27:40|161038.9|160908.9|161049.1|160919.1|161051.9|160921.9|161034.9|160904.9|20
1652239670000|2022-05-11 03:27:50|161049|160919|161040.3|160910.3|161049|160919|161037.6|160907.6|23
1652239680000|2022-05-11 03:28:00|161040.6|160910.6|161036.9|160906.9|161041.8|160911.8|161033.7|160903.7|21
1652239690000|2022-05-11 03:28:10|161036.5|160906.5|161036.4|160906.4|161036.5|160906.5|161029.3|160899.3|18
1652239700000|2022-05-11 03:28:20|161037|160907|161029.7|160899.7|161037|160907|161020.9|160890.9|14
1652239710000|2022-05-11 03:28:30|161032.3|160902.3|161029.3|160899.3|161032.4|160902.4|161027.4|160897.4|14
1652239720000|2022-05-11 03:28:40|161028.2|160898.2|161037|160907|161048.3|160918.3|161022.2|160892.2|20
1652239730000|2022-05-11 03:28:50|161041.4|160911.4|161042.1|160912.1|161043.4|160913.4|161029.7|160899.7|22
1652239740000|2022-05-11 03:29:00|161042.9|160912.9|161038.4|160908.4|161047.4|160917.4|161038.4|160908.4|18
1652239750000|2022-05-11 03:29:10|161038.3|160908.3|161030|160900|161038.3|160908.3|161030|160900|17
1652239760000|2022-05-11 03:29:20|161032.8|160902.8|161039.1|160909.1|161039.4|160909.4|161032|160902|20
1652239770000|2022-05-11 03:29:30|161039.5|160909.5|161037.7|160907.7|161041|160911|161034.4|160904.4|12
1652239780000|2022-05-11 03:29:40|161038.4|160908.4|161037.4|160907.4|161039.2|160909.2|161033.4|160903.4|15
1652239790000|2022-05-11 03:29:50|161038.2|160908.2|161036.9|160906.9|161038.2|160908.2|161031.8|160901.8|11
1652239800000|2022-05-11 03:30:00|161038.2|160908.2|161031.3|160901.3|161080.8|160910.4|161027.6|160861.6|20
1652239810000|2022-05-11 03:30:10|161032.7|160902.7|161032.5|160902.5|161039.4|160909.4|161028.9|160898.9|16
1652239820000|2022-05-11 03:30:20|161035|160905|161033.9|160903.9|161036.6|160906.6|161032.6|160902.6|13
1652239830000|2022-05-11 03:30:30|161034|160904|161030.1|160900.1|161037.5|160907.5|161026.2|160896.2|16
1652239840000|2022-05-11 03:30:40|161024.2|160894.2|161030.5|160900.5|161030.5|160900.5|161024|160894|13
1652239850000|2022-05-11 03:30:50|161028.1|160898.1|161083.1|160880|161086.4|160916.2|161022.6|160878|22
1652239860000|2022-05-11 03:31:00|161094.6|160870.1|161039.9|160909.9|161094.6|160910.6|161025.3|160865.1|24
1652239870000|2022-05-11 03:31:10|161040.8|160910.8|161031.9|160901.9|161040.8|160910.8|161031.9|160901.9|21
1652239880000|2022-05-11 03:31:20|161034.4|160904.4|161037.4|160907.4|161038.8|160908.8|161029.9|160899.9|12
1652239890000|2022-05-11 03:31:30|161039|160909|161030.9|160900.9|161039.1|160909.1|161026.6|160896.6|15
1652239900000|2022-05-11 03:31:40|161033.4|160903.4|161034.7|160904.7|161041.7|160911.7|161021.8|160891.8|28
1652239910000|2022-05-11 03:31:50|161033.4|160903.4|161034.4|160904.4|161035.2|160905.2|161032.7|160902.7|14
1652239920000|2022-05-11 03:32:00|161025|160895|161028.9|160898.9|161031.5|160901.5|161023.1|160893.1|12
1652239930000|2022-05-11 03:32:10|161031.6|160901.6|161031.9|160901.9|161032.4|160902.4|161028.9|160898.9|10
1652239940000|2022-05-11 03:32:20|161031|160901|161022.1|160892.1|161058.5|160928.5|161020.8|160890.8|27
1652239950000|2022-05-11 03:32:30|161027.8|160897.8|161041.9|160911.9|161047|160917|161021.3|160891.3|30
1652239960000|2022-05-11 03:32:40|161042.6|160912.6|161037.4|160907.4|161042.6|160912.6|161035.7|160905.7|17
1652239970000|2022-05-11 03:32:50|161037.8|160907.8|161028.5|160898.5|161069.7|160907.9|161023.3|160866|27
1652239980000|2022-05-11 03:33:00|161028.6|160898.6|161029.7|160899.7|161033.6|160903.6|161026.8|160896.8|22
1652239990000|2022-05-11 03:33:10|161031.7|160901.7|161034.9|160904.9|161036.8|160906.8|161026.8|160896.8|18
1652240000000|2022-05-11 03:33:20|161035.5|160905.5|161025.7|160895.7|161038.4|160908.4|161025.7|160895.7|17
1652240010000|2022-05-11 03:33:30|161028.6|160898.6|161032.2|160902.2|161032.9|160902.9|161025.3|160895.3|17
1652240020000|2022-05-11 03:33:40|161032.3|160902.3|161030.6|160900.6|161032.4|160902.4|161023.8|160893.8|15
1652240030000|2022-05-11 03:33:50|161029.7|160899.7|161024.4|160894.4|161033.9|160903.9|161024.3|160894.3|19
1652240040000|2022-05-11 03:34:00|161027.2|160897.2|161032.6|160902.6|161074.3|160907.8|161025.1|160867.6|24
1652240050000|2022-05-11 03:34:10|161033.3|160903.3|161036.9|160906.9|161039.9|160909.9|161033|160903|26
1652240060000|2022-05-11 03:34:20|161037.4|160907.4|161036.2|160906.2|161038.5|160908.5|161031.1|160901.1|23
1652240070000|2022-05-11 03:34:30|161037.9|160907.9|161040.6|160910.6|161046.1|160916.1|161029.2|160899.2|22
1652240080000|2022-05-11 03:34:40|161041.8|160911.8|161033.5|160903.5|161073.1|160911.8|161030.7|160864.5|23
1652240090000|2022-05-11 03:34:50|161031.5|160901.5|161033.7|160903.7|161033.7|160903.7|161027.9|160897.9|21
1652240100000|2022-05-11 03:35:00|161034.2|160904.2|161040.1|160910.1|161065.8|160916.2|161027|160862.5|21
1652240110000|2022-05-11 03:35:10|161042.7|160912.7|161042.6|160912.6|161046.2|160916.2|161036.8|160906.8|26
1652240120000|2022-05-11 03:35:20|161043.9|160913.9|161043.7|160913.7|161051.5|160921.5|161021.1|160891.1|28
1652240130000|2022-05-11 03:35:30|161044.6|160914.6|161037|160907|161044.9|160914.9|161031.2|160901.2|25
1652240140000|2022-05-11 03:35:40|161037.4|160907.4|161036.8|160906.8|161038|160908|161034.3|160904.3|26
1652240150000|2022-05-11 03:35:50|161036.9|160906.9|161040.5|160910.5|161041|160911|161036.9|160906.9|21
1652240160000|2022-05-11 03:36:00|161040.8|160910.8|161032.4|160902.4|161042.6|160912.6|161029.3|160899.3|15
1652240170000|2022-05-11 03:36:10|161032.5|160902.5|161046.1|160916.1|161046.1|160916.1|161032.5|160902.5|21
1652240180000|2022-05-11 03:36:20|161047.3|160917.3|161036.7|160906.7|161048.7|160918.7|161035.7|160905.7|17
1652240190000|2022-05-11 03:36:30|161027.8|160897.8|161038.4|160908.4|161038.4|160908.4|161026.1|160896.1|22
1652240200000|2022-05-11 03:36:40|161038|160908|161050.6|160920.6|161056.4|160926.4|161037|160907|19
1652240210000|2022-05-11 03:36:50|161047.2|160917.2|161043.5|160913.5|161047.2|160917.2|161042.5|160912.5|16
1652240220000|2022-05-11 03:37:00|161045.1|160915.1|161049.7|160919.7|161080.6|160919.7|161040.4|160871.8|16
1652240230000|2022-05-11 03:37:10|161051.6|160921.6|161047.3|160917.3|161051.6|160921.6|161046.7|160916.7|13
1652240240000|2022-05-11 03:37:20|161045.4|160915.4|161056.7|160926.7|161071.5|160941.5|161043.9|160913.9|16
1652240250000|2022-05-11 03:37:30|161059.5|160929.5|161038.6|160908.6|161059.5|160929.5|161036.7|160906.7|22
1652240260000|2022-05-11 03:37:40|161038.1|160908.1|161037.9|160907.9|161041.8|160911.8|161033.9|160903.9|23
1652240270000|2022-05-11 03:37:50|161037.8|160907.8|161036.8|160906.8|161039.2|160909.2|161035.6|160905.6|12
1652240280000|2022-05-11 03:38:00|161037.4|160907.4|161042.3|160912.3|161042.4|160912.4|161031.7|160901.7|17
1652240290000|2022-05-11 03:38:10|161042.4|160912.4|161052|160922|161052.5|160922.5|161034.7|160904.7|15
1652240300000|2022-05-11 03:38:20|161050.1|160920.1|161051.1|160921.1|161052.3|160922.3|161044.9|160914.9|11
1652240310000|2022-05-11 03:38:30|161049.7|160919.7|161037.3|160907.3|161049.7|160919.7|161029.4|160899.4|21
1652240320000|2022-05-11 03:38:40|161037.6|160907.6|161038.8|160908.8|161040.3|160910.3|161035.4|160905.4|12
1652240330000|2022-05-11 03:38:50|161038.9|160908.9|161036.2|160906.2|161038.9|160908.9|161031.7|160901.7|14
1652240340000|2022-05-11 03:39:00|161034.5|160904.5|161049|160919|161050.8|160920.8|161034.5|160904.5|18
1652240350000|2022-05-11 03:39:10|161047.8|160917.8|161037.1|160907.1|161048.6|160918.6|161029.2|160899.2|22
1652240360000|2022-05-11 03:39:20|161038.4|160908.4|161033.4|160903.4|161043.5|160913.5|161031.1|160901.1|15
1652240370000|2022-05-11 03:39:30|161028.4|160898.4|161037.2|160907.2|161073.4|160908.7|161028.4|160866.5|21
1652240380000|2022-05-11 03:39:40|161031.9|160901.9|161035.8|160905.8|161037.4|160907.4|161030.5|160900.5|23
1652240390000|2022-05-11 03:39:50|161037.4|160907.4|161046.7|160916.7|161068.3|160919.8|161031.5|160867.2|22
1652240400000|2022-05-11 03:40:00|161042.5|160912.5|161045.4|160915.4|161048.5|160918.5|161041.4|160911.4|21
1652240410000|2022-05-11 03:40:10|161045.9|160915.9|161047.7|160917.7|161051.7|160921.7|161045.9|160915.9|21
1652240420000|2022-05-11 03:40:20|161043.8|160913.8|161039.6|160909.6|161056.1|160926.1|161036.9|160906.9|26
1652240430000|2022-05-11 03:40:30|161038.8|160908.8|161037.7|160907.7|161044.4|160914.4|161035.3|160905.3|30
1652240440000|2022-05-11 03:40:40|161038.2|160908.2|161043.2|160913.2|161043.7|160913.7|161037.2|160907.2|15
1652240450000|2022-05-11 03:40:50|161043.4|160913.4|161058.8|160928.8|161072|160942|161037.5|160907.5|25
1652240460000|2022-05-11 03:41:00|161069.5|160939.5|161064.7|160934.7|161070.7|160940.7|161047|160917|20
1652240470000|2022-05-11 03:41:10|161037.6|160907.6|161039.3|160909.3|161052.4|160922.4|161035.9|160905.9|20
1652240480000|2022-05-11 03:41:20|161032.8|160902.8|161040.1|160910.1|161082.3|160926.5|161032.8|160882.1|26
1652240490000|2022-05-11 03:41:30|161041.2|160911.2|161048.5|160918.5|161049.4|160919.4|161041.2|160911.2|19
1652240500000|2022-05-11 03:41:40|161048.7|160918.7|161057.4|160927.4|161063.4|160933.4|161046.6|160916.6|22
1652240510000|2022-05-11 03:41:50|161057.3|160927.3|161054.1|160924.1|161062.5|160932.5|161044.6|160914.6|25
1652240520000|2022-05-11 03:42:00|161045.5|160915.5|161056.3|160926.3|161056.3|160926.3|161041.7|160911.7|19
1652240530000|2022-05-11 03:42:10|161048.3|160918.3|161050.3|160920.3|161052.7|160922.7|161041.7|160911.7|21
1652240540000|2022-05-11 03:42:20|161046.8|160916.8|161058.3|160928.3|161058.3|160928.3|161044.4|160914.4|22
1652240550000|2022-05-11 03:42:30|161056.7|160926.7|161049.5|160919.5|161058.7|160928.7|161047.3|160917.3|23
1652240560000|2022-05-11 03:42:40|161050.6|160920.6|161055.9|160925.9|161061.1|160931.1|161047|160917|22
1652240570000|2022-05-11 03:42:50|161055.8|160925.8|161048.2|160918.2|161064.4|160934.4|161042.7|160912.7|24
1652240580000|2022-05-11 03:43:00|161048.9|160918.9|161038.7|160908.7|161053.3|160923.3|161038.4|160908.4|22
1652240590000|2022-05-11 03:43:10|161038.9|160908.9|161041|160911|161041.6|160911.6|161038.9|160908.9|17
1652240600000|2022-05-11 03:43:20|161041.2|160911.2|161039.6|160909.6|161043.3|160913.3|161037.8|160907.8|21
1652240610000|2022-05-11 03:43:30|161040.1|160910.1|161044.7|160914.7|161048.2|160918.2|161037.7|160907.7|23
1652240620000|2022-05-11 03:43:40|161045.6|160915.6|161043.3|160913.3|161049.2|160919.2|161037.1|160907.1|10
1652240630000|2022-05-11 03:43:50|161037|160907|161041.9|160911.9|161047|160917|161037|160907|20
1652240640000|2022-05-11 03:44:00|161045.1|160915.1|161038.2|160908.2|161075.5|160915.7|161025.4|160857.4|20
1652240650000|2022-05-11 03:44:10|161041.2|160911.2|161040.6|160910.6|161042.5|160912.5|161036.7|160906.7|14
1652240660000|2022-05-11 03:44:20|161041.2|160911.2|161038.1|160908.1|161043.8|160913.8|161037.3|160907.3|26
1652240670000|2022-05-11 03:44:30|161041.7|160911.7|161060.6|160930.6|161076.5|160946.5|161041.7|160911.7|21
1652240680000|2022-05-11 03:44:40|161024.9|160894.9|161051|160921|161063.2|160933.2|161024.9|160894.9|21
1652240690000|2022-05-11 03:44:50|161052.7|160922.7|161040.9|160910.9|161073.7|160925.8|161032.3|160872|21
1652240700000|2022-05-11 03:45:00|161041.2|160911.2|161034.1|160904.1|161044|160914|161034.1|160904.1|20
1652240710000|2022-05-11 03:45:10|161035.6|160905.6|161032.3|160902.3|161035.9|160905.9|161030.2|160900.2|26
1652240720000|2022-05-11 03:45:20|161032.4|160902.4|161038.5|160908.5|161053.3|160923.3|161031.3|160901.3|20
1652240730000|2022-05-11 03:45:30|161041.4|160911.4|161044.2|160914.2|161050.6|160920.6|161025.8|160895.8|19
1652240740000|2022-05-11 03:45:40|161046.5|160916.5|161041.9|160911.9|161047.1|160917.1|161041.9|160911.9|15
1652240750000|2022-05-11 03:45:50|161045.3|160915.3|161030.8|160900.8|161045.3|160915.3|161027.7|160897.7|17
1652240760000|2022-05-11 03:46:00|161030.9|160900.9|161030|160900|161035.7|160905.7|161030|160900|13
1652240770000|2022-05-11 03:46:10|161031.5|160901.5|161036.3|160906.3|161036.3|160906.3|161030.5|160900.5|16
1652240780000|2022-05-11 03:46:20|160996.5|160866.5|161048|160918|161094.3|160938.5|160996.5|160866.5|25
1652240790000|2022-05-11 03:46:30|161054.8|160924.8|161051.7|160921.7|161062.7|160932.7|161047.6|160917.6|21
1652240800000|2022-05-11 03:46:40|161036.6|160906.6|161029.8|160899.8|161051.5|160921.5|161027.1|160897.1|22
1652240810000|2022-05-11 03:46:50|161035|160905|161024.8|160894.8|161035|160905|161020.5|160890.5|10
1652240820000|2022-05-11 03:47:00|161032|160902|161023|160893|161032|160902|161022.8|160892.8|28
1652240830000|2022-05-11 03:47:10|161022.1|160892.1|161032|160902|161033.9|160903.9|161021.8|160891.8|18
1652240840000|2022-05-11 03:47:20|161032.9|160902.9|161032.4|160902.4|161039.6|160909.6|161031.8|160901.8|15
1652240850000|2022-05-11 03:47:30|161031.7|160901.7|161030.7|160900.7|161033.2|160903.2|161026.4|160896.4|14
1652240860000|2022-05-11 03:47:40|161032.6|160902.6|161031.1|160901.1|161061.6|160903.9|161026.9|160860.6|23
1652240870000|2022-05-11 03:47:50|161028.8|160898.8|161031|160901|161033|160903|161028.6|160898.6|20
1652240880000|2022-05-11 03:48:00|161030|160900|161024|160894|161030.2|160900.2|161023.1|160893.1|18
1652240890000|2022-05-11 03:48:10|161031.8|160901.8|161030.1|160900.1|161038.1|160908.1|161026.7|160896.7|20
1652240900000|2022-05-11 03:48:20|161031.4|160901.4|161035.6|160905.6|161039.1|160909.1|161031.4|160901.4|17
1652240910000|2022-05-11 03:48:30|161035.8|160905.8|161028.2|160898.2|161035.8|160905.8|161021.3|160891.3|19
1652240920000|2022-05-11 03:48:40|161028.3|160898.3|161023.1|160893.1|161034.2|160904.2|161022.1|160892.1|23
1652240930000|2022-05-11 03:48:50|161025.4|160895.4|161025.8|160895.8|161027.7|160897.7|161022|160892|20
1652240940000|2022-05-11 03:49:00|161026.9|160896.9|161021.6|160891.6|161032.7|160902.7|161021.6|160891.6|12
1652240950000|2022-05-11 03:49:10|161025.6|160895.6|161039.4|160909.4|161046.8|160916.8|161005.1|160875.1|24
1652240960000|2022-05-11 03:49:20|161046.8|160916.8|161045|160915|161046.8|160916.8|161039|160909|20
1652240970000|2022-05-11 03:49:30|161032.4|160902.4|161027.4|160897.4|161055.5|160903.3|161018.2|160851.7|20
1652240980000|2022-05-11 03:49:40|161029|160899|161025.3|160895.3|161057|160899.8|161023.4|160855.6|15
1652240990000|2022-05-11 03:49:50|161024.7|160894.7|161028.7|160898.7|161028.7|160898.7|161023.5|160893.5|17
1652241000000|2022-05-11 03:50:00|161028.9|160898.9|161033.9|160903.9|161042.7|160912.7|161010.6|160880.6|21
1652241010000|2022-05-11 03:50:10|161034.8|160904.8|161033.3|160903.3|161042.5|160912.5|161026.4|160896.4|18
1652241020000|2022-05-11 03:50:20|161032.8|160902.8|161024|160894|161037.2|160907.2|161022.5|160892.5|17
1652241030000|2022-05-11 03:50:30|161025|160895|161026.4|160896.4|161026.4|160896.4|161018.9|160888.9|14
1652241040000|2022-05-11 03:50:40|161021.1|160891.1|161031.3|160901.3|161032.9|160902.9|161021.1|160891.1|20
1652241050000|2022-05-11 03:50:50|161032.9|160902.9|161031.7|160901.7|161035|160905|161026.3|160896.3|15
1652241060000|2022-05-11 03:51:00|161030.2|160900.2|161038.7|160908.7|161040.4|160910.4|161027.2|160897.2|18
1652241070000|2022-05-11 03:51:10|161038|160908|161025.3|160895.3|161042.5|160912.5|161025.3|160895.3|18
1652241080000|2022-05-11 03:51:20|161055.8|160925.8|161025.4|160895.4|161068.8|160925.8|161022.7|160863.5|19
1652241090000|2022-05-11 03:51:30|161025.5|160895.5|161054.6|160924.6|161056.9|160926.9|161025.5|160895.5|28
1652241100000|2022-05-11 03:51:40|161052.1|160922.1|161054.4|160924.4|161055.7|160925.7|161051|160921|17
1652241110000|2022-05-11 03:51:50|161065|160935|161056.8|160926.8|161065|160935|161053|160923|15
1652241120000|2022-05-11 03:52:00|161059.5|160929.5|161058.5|160928.5|161063.4|160933.4|161053.4|160923.4|26
1652241130000|2022-05-11 03:52:10|161035.6|160905.6|161045.1|160915.1|161055|160925|161035.6|160905.6|35
1652241140000|2022-05-11 03:52:20|161045|160915|161043.9|160913.9|161045.6|160915.6|161040.8|160910.8|27
1652241150000|2022-05-11 03:52:30|161043.7|160913.7|161040.9|160910.9|161047.5|160917.5|161038.9|160908.9|23
1652241160000|2022-05-11 03:52:40|161041.2|160911.2|161054.4|160924.4|161061.5|160931.5|161041.2|160911.2|19
1652241170000|2022-05-11 03:52:50|161054.8|160924.8|161053.9|160923.9|161065.9|160935.9|161052.1|160922.1|34
1652241180000|2022-05-11 03:53:00|161054|160924|161044|160914|161056.8|160926.8|161038.7|160908.7|20
1652241190000|2022-05-11 03:53:10|161043.5|160913.5|161043.4|160913.4|161045.7|160915.7|161042.6|160912.6|21
1652241200000|2022-05-11 03:53:20|161042.6|160912.6|161043.9|160913.9|161043.9|160913.9|161040.2|160910.2|24
1652241210000|2022-05-11 03:53:30|161045|160915|161050.3|160920.3|161055.3|160925.3|161040.2|160910.2|18
1652241220000|2022-05-11 03:53:40|161049.8|160919.8|161053|160923|161055.4|160925.4|161041.3|160911.3|20
1652241230000|2022-05-11 03:53:50|161046.9|160916.9|160931.5|160801.5|161046.9|160916.9|160928.2|160798.2|21
1652241240000|2022-05-11 03:54:00|160934.6|160804.6|160938.8|160808.8|160940.6|160810.6|160933.5|160803.5|12
1652241250000|2022-05-11 03:54:10|160940.2|160810.2|160956.3|160826.3|160956.9|160826.9|160932.6|160802.6|21
1652241260000|2022-05-11 03:54:20|160956.5|160826.5|160960|160830|160971.8|160841.8|160956.4|160826.4|25
1652241270000|2022-05-11 03:54:30|160960.6|160830.6|160954.3|160824.3|160968|160838|160951.6|160821.6|32
1652241280000|2022-05-11 03:54:40|160954.7|160824.7|160960.8|160830.8|160970.7|160840.7|160951.8|160821.8|28
1652241290000|2022-05-11 03:54:50|160961.4|160831.4|160960|160830|160961.7|160831.7|160956.8|160826.8|27
1652241300000|2022-05-11 03:55:00|160961|160831|160973.3|160843.3|160977.3|160847.3|160961|160831|29
1652241310000|2022-05-11 03:55:10|160967.1|160837.1|160968.9|160838.9|160980.8|160850.8|160966.3|160836.3|31
1652241320000|2022-05-11 03:55:20|160970.5|160840.5|160995.6|160786.3|161000.2|160845.1|160956.4|160782.8|21
1652241330000|2022-05-11 03:55:30|160996.1|160786.8|160958.1|160828.1|160997.8|160830.5|160954.1|160783.8|33
1652241340000|2022-05-11 03:55:40|160956.6|160826.6|160957.1|160827.1|160960|160830|160955.2|160825.2|29
1652241350000|2022-05-11 03:55:50|160958.2|160828.2|160972.5|160842.5|160972.5|160842.5|160955.2|160825.2|27
1652241360000|2022-05-11 03:56:00|160960|160830|160960.8|160830.8|160993.6|160863.6|160950.5|160820.5|31
1652241370000|2022-05-11 03:56:10|160964.1|160834.1|160963.8|160833.8|160968.7|160838.7|160945.9|160815.9|28
1652241380000|2022-05-11 03:56:20|160961.8|160831.8|160957.3|160827.3|160961.8|160831.8|160939.5|160809.5|27
1652241390000|2022-05-11 03:56:30|160956.3|160826.3|160957.3|160827.3|160963.4|160833.4|160954.3|160824.3|24
1652241400000|2022-05-11 03:56:40|160957.8|160827.8|160959.8|160829.8|160960.4|160830.4|160957|160827|19
1652241410000|2022-05-11 03:56:50|160959.7|160829.7|160966.2|160836.2|160984.6|160854.6|160958.2|160828.2|26
1652241420000|2022-05-11 03:57:00|160968.4|160838.4|160966.1|160836.1|160991.9|160861.9|160954|160824|27
1652241430000|2022-05-11 03:57:10|160970.2|160840.2|160955.7|160825.7|160978.1|160848.1|160950|160820|32
1652241440000|2022-05-11 03:57:20|160956.3|160826.3|160950.3|160820.3|160956.3|160826.3|160948.1|160818.1|26
1652241450000|2022-05-11 03:57:30|160948.6|160818.6|160951.8|160821.8|160953.6|160823.6|160948.6|160818.6|22
1652241460000|2022-05-11 03:57:40|160950|160820|160958.8|160828.8|160959.7|160829.7|160950|160820|15
1652241470000|2022-05-11 03:57:50|160964.7|160834.7|160965.6|160835.6|160967|160837|160960|160830|16
1652241480000|2022-05-11 03:58:00|160965.5|160835.5|160951.4|160821.4|160968.6|160838.6|160951.4|160821.4|25
1652241490000|2022-05-11 03:58:10|160952.6|160822.6|160954.7|160824.7|160976.1|160846.1|160943.8|160813.8|28
1652241500000|2022-05-11 03:58:20|160949.2|160819.2|160957|160827|160960.2|160830.2|160948.6|160818.6|20
1652241510000|2022-05-11 03:58:30|160956.3|160826.3|160959.4|160829.4|160965.7|160835.7|160956.3|160826.3|22
1652241520000|2022-05-11 03:58:40|160959.5|160829.5|160968.2|160838.2|160970|160840|160958.6|160828.6|23
1652241530000|2022-05-11 03:58:50|160967.7|160837.7|160964.8|160834.8|160970.3|160840.3|160961.7|160831.7|23
1652241540000|2022-05-11 03:59:00|160962.1|160832.1|160957|160827|160976.1|160846.1|160952.9|160822.9|25
1652241550000|2022-05-11 03:59:10|160992.7|160788.6|160959.8|160829.8|160992.7|160834.6|160955.9|160788.6|28
1652241560000|2022-05-11 03:59:20|160959.7|160829.7|160961.1|160831.1|160971.2|160841.2|160958.4|160828.4|20
1652241570000|2022-05-11 03:59:30|160961|160831|160973.7|160843.7|160976.9|160846.9|160959.7|160829.7|16
1652241580000|2022-05-11 03:59:40|160976.4|160846.4|160971.7|160841.7|160976.4|160846.4|160966.2|160836.2|25
1652241590000|2022-05-11 03:59:50|160971.5|160841.5|160967|160837|160973.1|160843.1|160955.3|160825.3|28
1652241600000|2022-05-11 04:00:00|160967.1|160837.1|160962.4|160832.4|160973.6|160843.6|160959.4|160829.4|35
1652241610000|2022-05-11 04:00:10|160962.5|160832.5|160976.5|160846.5|160976.5|160846.5|160960|160830|23
1652241620000|2022-05-11 04:00:20|160976.3|160846.3|160977.5|160847.5|160978.2|160848.2|160969.8|160839.8|20
1652241630000|2022-05-11 04:00:30|160977.2|160847.2|160976.5|160846.5|160994.5|160864.5|160976.5|160846.5|11
1652241640000|2022-05-11 04:00:40|160975.9|160845.9|160988.8|160858.8|160988.8|160858.8|160975.9|160845.9|14
1652241650000|2022-05-11 04:00:50|160987.2|160857.2|160986.1|160856.1|161006.6|160876.6|160978.6|160848.6|31
1652241660000|2022-05-11 04:01:00|160984.6|160854.6|160983.6|160853.6|160992.6|160862.6|160978.2|160848.2|22
1652241670000|2022-05-11 04:01:10|160983.4|160853.4|160985.1|160855.1|160986.7|160856.7|160979.9|160849.9|14
1652241680000|2022-05-11 04:01:20|160985.5|160855.5|160985.7|160855.7|160998.1|160868.1|160983.2|160853.2|10
1652241690000|2022-05-11 04:01:30|160989.9|160859.9|160991.8|160861.8|161006.4|160876.4|160970.5|160840.5|20
1652241700000|2022-05-11 04:01:40|160952.5|160822.5|160980.7|160850.7|160988.4|160858.4|160952.5|160822.5|30
1652241710000|2022-05-11 04:01:50|160983.9|160853.9|160969|160839|160984.1|160854.1|160966.5|160836.5|17
1652241720000|2022-05-11 04:02:00|160969.6|160839.6|160984.4|160854.4|160991.7|160861.7|160969.6|160839.6|30
1652241730000|2022-05-11 04:02:10|160985.2|160855.2|160973|160843|160985.4|160855.4|160970.4|160840.4|19
1652241740000|2022-05-11 04:02:20|160969.6|160839.6|160986.4|160856.4|161012.9|160882.9|160969.6|160839.6|28
1652241750000|2022-05-11 04:02:30|160989.6|160859.6|160978.1|160848.1|161007|160877|160977.1|160847.1|27
1652241760000|2022-05-11 04:02:40|160983.3|160853.3|160949.5|160819.5|160987.5|160857.5|160949.5|160819.5|28
1652241770000|2022-05-11 04:02:50|160949.9|160819.9|160960.3|160830.3|160964.1|160834.1|160948.4|160818.4|23
1652241780000|2022-05-11 04:03:00|160957.7|160827.7|160966.8|160836.8|160969.5|160839.5|160957.7|160827.7|27
1652241790000|2022-05-11 04:03:10|160966.2|160836.2|160984|160854|160984|160854|160966.2|160836.2|16
1652241800000|2022-05-11 04:03:20|160981.7|160851.7|160973.9|160843.9|160981.7|160851.7|160969|160839|29
1652241810000|2022-05-11 04:03:30|160974.2|160844.2|160969.7|160839.7|160975.7|160845.7|160969.7|160839.7|19
1652241820000|2022-05-11 04:03:40|160972.7|160842.7|160964.6|160834.6|160977.1|160847.1|160959.3|160829.3|24
1652241830000|2022-05-11 04:03:50|160965.6|160835.6|160959.9|160829.9|160968.5|160838.5|160959.9|160829.9|24
1652241840000|2022-05-11 04:04:00|160961.6|160831.6|160961.5|160831.5|160966.9|160836.9|160960.6|160830.6|22
1652241850000|2022-05-11 04:04:10|160963.4|160833.4|160982.1|160852.1|160994.9|160864.9|160958.2|160828.2|30
1652241860000|2022-05-11 04:04:20|160982.7|160852.7|160974.2|160844.2|160988|160858|160965.1|160835.1|25
1652241870000|2022-05-11 04:04:30|160987.1|160857.1|160963.5|160833.5|160987.5|160857.5|160960.3|160830.3|29
1652241880000|2022-05-11 04:04:40|160990.9|160789.8|160959.1|160829.1|160993|160838.8|160952.7|160789.8|26
1652241890000|2022-05-11 04:04:50|160962.1|160832.1|160964.4|160834.4|160965.4|160835.4|160959.3|160829.3|27
1652241900000|2022-05-11 04:05:00|160964.7|160834.7|160975.3|160845.3|160975.3|160845.3|160961.8|160831.8|21
1652241910000|2022-05-11 04:05:10|160978.1|160848.1|160973.3|160843.3|160980.3|160850.3|160967.6|160837.6|19
1652241920000|2022-05-11 04:05:20|160971.3|160841.3|160971.9|160841.9|160975.8|160845.8|160966.4|160836.4|11
1652241930000|2022-05-11 04:05:30|160972.6|160842.6|160976.2|160846.2|160977.8|160847.8|160970.3|160840.3|6
1652241940000|2022-05-11 04:05:40|160980.3|160850.3|160969.5|160839.5|160980.3|160850.3|160960.7|160830.7|7
1652241950000|2022-05-11 04:05:50|160961.4|160831.4|160973.7|160843.7|160973.7|160843.7|160961.4|160831.4|4
1652241960000|2022-05-11 04:06:00|160971.3|160841.3|160967.5|160837.5|160978.2|160848.2|160950.2|160820.2|9
1652241970000|2022-05-11 04:06:10|160971.6|160841.6|160957|160827|160981.6|160851.6|160957|160827|11
1652241980000|2022-05-11 04:06:20|160958.8|160828.8|160963.5|160833.5|161008.4|160858.5|160956.9|160790.6|20
1652241990000|2022-05-11 04:06:30|160963.8|160833.8|160968.4|160838.4|160969.1|160839.1|160959|160829|20
1652242000000|2022-05-11 04:06:40|160968.1|160838.1|160967.2|160837.2|160969.7|160839.7|160965.7|160835.7|13
1652242010000|2022-05-11 04:06:50|160969.5|160839.5|160983.8|160853.8|160983.8|160853.8|160967.3|160837.3|10
1652242020000|2022-05-11 04:07:00|160985.2|160855.2|160974|160844|160985.2|160855.2|160973|160843|26
1652242030000|2022-05-11 04:07:10|160974.1|160844.1|160987.3|160857.3|160993.9|160863.9|160971.5|160841.5|17
1652242040000|2022-05-11 04:07:20|161000|160870|160969.2|160839.2|161000|160870|160965.1|160835.1|19
1652242050000|2022-05-11 04:07:30|160970.3|160840.3|160970.8|160840.8|160972.4|160842.4|160969.2|160839.2|16
1652242060000|2022-05-11 04:07:40|160972.3|160842.3|160970.4|160840.4|160976.2|160846.2|160969.8|160839.8|14
1652242070000|2022-05-11 04:07:50|160963.3|160833.3|160986.5|160856.5|160994.3|160864.3|160962.5|160832.5|25
1652242080000|2022-05-11 04:08:00|160982.6|160852.6|160971.8|160841.8|160984.9|160854.9|160969.4|160839.4|20
1652242090000|2022-05-11 04:08:10|160971.4|160841.4|160971|160841|160981.5|160851.5|160969.7|160839.7|19
1652242100000|2022-05-11 04:08:20|160964.2|160834.2|160977|160847|160979.4|160849.4|160964.2|160834.2|8
1652242110000|2022-05-11 04:08:30|160978.1|160848.1|160966|160836|160978.9|160848.9|160957.2|160827.2|12
1652242120000|2022-05-11 04:08:40|160964.2|160834.2|160981.4|160851.4|160981.4|160851.4|160958.8|160828.8|10
1652242130000|2022-05-11 04:08:50|160976.8|160846.8|160978.4|160848.4|160991|160861|160972.7|160842.7|11
1652242140000|2022-05-11 04:09:00|160978.8|160848.8|160972|160842|160988.7|160858.7|160957.4|160827.4|13
1652242150000|2022-05-11 04:09:10|160975.4|160845.4|160965.2|160835.2|161016.2|160854.6|160964|160805.2|27
1652242160000|2022-05-11 04:09:20|160967.8|160837.8|160965.9|160835.9|160972.7|160842.7|160959.1|160829.1|13
1652242170000|2022-05-11 04:09:30|160963.8|160833.8|160971.7|160841.7|160971.7|160841.7|160963.5|160833.5|12
1652242180000|2022-05-11 04:09:40|160970.5|160840.5|160961.9|160831.9|160990|160860|160956.8|160826.8|11
1652242190000|2022-05-11 04:09:50|160969.4|160839.4|160995.1|160865.1|161010.3|160871.9|160959.3|160797.6|31
1652242200000|2022-05-11 04:10:00|160996.5|160866.5|160976.7|160846.7|160998|160868|160966.5|160836.5|32
1652242210000|2022-05-11 04:10:10|160984.1|160854.1|160977|160847|160984.1|160854.1|160974.5|160844.5|17
1652242220000|2022-05-11 04:10:20|160971.7|160841.7|160983.4|160853.4|161014.8|160853.4|160971.7|160811|13
1652242230000|2022-05-11 04:10:30|160983|160853|160973.3|160843.3|160983|160853|160968.1|160838.1|8
1652242240000|2022-05-11 04:10:40|160975.4|160845.4|160993.5|160863.5|161002|160872|160975.4|160845.4|15
1652242250000|2022-05-11 04:10:50|160974.9|160844.9|160988.4|160858.4|160994|160864|160963.5|160833.5|26
1652242260000|2022-05-11 04:11:00|160980|160850|160982.7|160852.7|160983.8|160853.8|160967.9|160837.9|21
1652242270000|2022-05-11 04:11:10|160982.4|160852.4|160976.3|160846.3|160982.4|160852.4|160973.3|160843.3|23
1652242280000|2022-05-11 04:11:20|160978.1|160848.1|160973.8|160843.8|160978.1|160848.1|160970.2|160840.2|21
1652242290000|2022-05-11 04:11:30|160972.7|160842.7|160998.4|160868.4|161003.9|160873.9|160971.2|160841.2|20
1652242300000|2022-05-11 04:11:40|161000.1|160870.1|160986.5|160856.5|161000.1|160870.1|160982.8|160852.8|18
1652242310000|2022-05-11 04:11:50|160989.2|160859.2|160971.8|160841.8|160994.2|160864.2|160971.8|160841.8|23
1652242320000|2022-05-11 04:12:00|160976.2|160846.2|160975.3|160845.3|160980.7|160850.7|160971.7|160841.7|22
1652242330000|2022-05-11 04:12:10|160975.4|160845.4|160973.6|160843.6|160981.9|160851.9|160973|160843|27
1652242340000|2022-05-11 04:12:20|160975.8|160845.8|160988.1|160858.1|160988.1|160858.1|160972.1|160842.1|20
1652242350000|2022-05-11 04:12:30|160989.9|160859.9|160998.3|160868.3|160998.3|160868.3|160975.9|160845.9|25
1652242360000|2022-05-11 04:12:40|160991.2|160861.2|160977.4|160847.4|161004.6|160874.6|160973.1|160843.1|22
1652242370000|2022-05-11 04:12:50|160980.4|160850.4|160976.6|160846.6|160992.9|160862.9|160966.6|160836.6|27
1652242380000|2022-05-11 04:13:00|160979.2|160849.2|160977.1|160847.1|160980.4|160850.4|160974.4|160844.4|20
1652242390000|2022-05-11 04:13:10|160976.8|160846.8|160977.1|160847.1|160978.6|160848.6|160969.7|160839.7|22
1652242400000|2022-05-11 04:13:20|160977.7|160847.7|160990.8|160860.8|161000.1|160870.1|160973.4|160843.4|23
1652242410000|2022-05-11 04:13:30|160961.9|160831.9|160992.9|160862.9|160999.1|160869.1|160961.9|160831.9|24
1652242420000|2022-05-11 04:13:40|160981.3|160851.3|160984.7|160854.7|160995.6|160865.6|160975.3|160845.3|27
1652242430000|2022-05-11 04:13:50|160983.9|160853.9|160991.1|160861.1|161041.3|160862.2|160983.9|160809|26
1652242440000|2022-05-11 04:14:00|160990.9|160860.9|160985|160855|160990.9|160860.9|160980.5|160850.5|23
1652242450000|2022-05-11 04:14:10|160985.5|160855.5|160994.2|160864.2|160994.2|160864.2|160978.5|160848.5|17
1652242460000|2022-05-11 04:14:20|160994.4|160864.4|160988.7|160858.7|160997.5|160867.5|160972.4|160842.4|24
1652242470000|2022-05-11 04:14:30|160987.4|160857.4|160984.7|160854.7|160994|160864|160973.3|160843.3|20
1652242480000|2022-05-11 04:14:40|160986|160856|160976|160846|160986.4|160856.4|160973.4|160843.4|24
1652242490000|2022-05-11 04:14:50|160973.3|160843.3|160972.2|160842.2|160978.6|160848.6|160971.1|160841.1|25
1652242500000|2022-05-11 04:15:00|160973.1|160843.1|160974|160844|160975.4|160845.4|160969.5|160839.5|21
1652242510000|2022-05-11 04:15:10|160973.8|160843.8|160983.8|160853.8|160987.6|160857.6|160971.5|160841.5|19
1652242520000|2022-05-11 04:15:20|160984.9|160854.9|160989.3|160859.3|160990.5|160860.5|160963.8|160833.8|25
1652242530000|2022-05-11 04:15:30|160976.5|160846.5|160976.2|160846.2|160994.1|160864.1|160974.6|160844.6|24
1652242540000|2022-05-11 04:15:40|160981.1|160851.1|160971.8|160841.8|160981.1|160851.1|160962.6|160832.6|26
1652242550000|2022-05-11 04:15:50|160971.5|160841.5|160971.9|160841.9|160977.5|160847.5|160969.8|160839.8|25
1652242560000|2022-05-11 04:16:00|160971.5|160841.5|160989.2|160859.2|160989.4|160859.4|160970.9|160840.9|16
1652242570000|2022-05-11 04:16:10|160987.8|160857.8|160989.2|160859.2|160992.3|160862.3|160973.7|160843.7|31
1652242580000|2022-05-11 04:16:20|160984.7|160854.7|160983.2|160853.2|160993|160863|160976|160846|30
1652242590000|2022-05-11 04:16:30|160988.9|160858.9|160978.2|160848.2|161011.6|160868.8|160974.2|160810.4|31
1652242600000|2022-05-11 04:16:40|160975|160845|160983.4|160853.4|160987.9|160857.9|160975|160845|24
1652242610000|2022-05-11 04:16:50|160982.4|160852.4|160977.7|160847.7|160982.4|160852.4|160974.8|160844.8|25
1652242620000|2022-05-11 04:17:00|160979.4|160849.4|160982|160852|160994.2|160864.2|160976.6|160846.6|30
1652242630000|2022-05-11 04:17:10|160984.2|160854.2|160983.9|160853.9|160989.2|160859.2|160982.5|160852.5|22
1652242640000|2022-05-11 04:17:20|160983|160853|160968.7|160838.7|160986.7|160856.7|160968.4|160838.4|16
1652242650000|2022-05-11 04:17:30|160972.9|160842.9|160977.8|160847.8|160983.3|160853.3|160972.9|160842.9|28
1652242660000|2022-05-11 04:17:40|160976.1|160846.1|160979.9|160849.9|160980|160850|160975|160845|22
1652242670000|2022-05-11 04:17:50|160979.6|160849.6|160992.8|160862.8|160994.7|160864.7|160979.6|160849.6|26
1652242680000|2022-05-11 04:18:00|160992.9|160862.9|160985.5|160855.5|160995.5|160865.5|160985.4|160855.4|18
1652242690000|2022-05-11 04:18:10|160985.9|160855.9|160987.9|160857.9|160989|160859|160978.7|160848.7|25
1652242700000|2022-05-11 04:18:20|160988|160858|160981.4|160851.4|160990.6|160860.6|160976.2|160846.2|23
1652242710000|2022-05-11 04:18:30|160981.7|160851.7|160982.4|160852.4|160987.3|160857.3|160979.4|160849.4|23
1652242720000|2022-05-11 04:18:40|160981.1|160851.1|160981.7|160851.7|160982.7|160852.7|160979.7|160849.7|24
1652242730000|2022-05-11 04:18:50|160979.9|160849.9|160998.4|160868.4|161000.9|160870.9|160977.5|160847.5|35
1652242740000|2022-05-11 04:19:00|160998.7|160868.7|161058.3|160928.3|161059.1|160929.1|160988.1|160858.1|31
1652242750000|2022-05-11 04:19:10|161058.4|160928.4|161056.4|160926.4|161061.2|160931.2|161051.1|160921.1|29
1652242760000|2022-05-11 04:19:20|161056.8|160926.8|161063|160933|161067.4|160937.4|161049.9|160919.9|26
1652242770000|2022-05-11 04:19:30|161061|160931|161061.4|160931.4|161063.7|160933.7|161059.7|160929.7|19
1652242780000|2022-05-11 04:19:40|161066|160936|161064.7|160934.7|161069.5|160939.5|161060.6|160930.6|25
1652242790000|2022-05-11 04:19:50|161063.6|160933.6|161064.9|160934.9|161070.7|160940.7|161060.5|160930.5|26
1652242800000|2022-05-11 04:20:00|161064.4|160934.4|161054.6|160924.6|161072.5|160942.5|161049|160919|34
1652242810000|2022-05-11 04:20:10|161055.3|160925.3|161057.4|160927.4|161061.4|160931.4|161054.8|160924.8|28
1652242820000|2022-05-11 04:20:20|161054.1|160924.1|160955.6|160825.6|161057.2|160927.2|160954.6|160824.6|21
1652242830000|2022-05-11 04:20:30|160954.8|160824.8|160951.7|160821.7|160994.4|160827.1|160945.8|160780.9|27
1652242840000|2022-05-11 04:20:40|160957.2|160827.2|160948.9|160818.9|160957.2|160827.2|160947.8|160817.8|13
1652242850000|2022-05-11 04:20:50|160951.1|160821.1|160960.3|160830.3|160960.3|160830.3|160948.4|160818.4|13
1652242860000|2022-05-11 04:21:00|160951.1|160821.1|160957.9|160827.9|160960.9|160830.9|160951.1|160821.1|14
1652242870000|2022-05-11 04:21:10|160957.7|160827.7|160957.4|160827.4|160962.7|160832.7|160954.7|160824.7|10
1652242880000|2022-05-11 04:21:20|160959.3|160829.3|160948.6|160818.6|160959.8|160829.8|160946.2|160816.2|15
1652242890000|2022-05-11 04:21:30|160950.4|160820.4|160957.9|160827.9|160957.9|160827.9|160949.5|160819.5|9
1652242900000|2022-05-11 04:21:40|160956.3|160826.3|160957.4|160827.4|160958.2|160828.2|160949.4|160819.4|15
1652242910000|2022-05-11 04:21:50|160956.2|160826.2|160955.3|160825.3|160968.1|160838.1|160952.1|160822.1|8
1652242920000|2022-05-11 04:22:00|160959.2|160829.2|160949.1|160819.1|160960.1|160830.1|160948.6|160818.6|10
1652242930000|2022-05-11 04:22:10|160953.1|160823.1|160954.2|160824.2|160957.5|160827.5|160948.1|160818.1|15
1652242940000|2022-05-11 04:22:20|160954.5|160824.5|160952|160822|160956.8|160826.8|160948.6|160818.6|15
1652242950000|2022-05-11 04:22:30|160944.4|160814.4|160890.1|160760.1|160944.4|160814.4|160881.9|160751.9|31
1652242960000|2022-05-11 04:22:40|160889.6|160759.6|160879.5|160749.5|160891.5|160761.5|160876.6|160746.6|27
1652242970000|2022-05-11 04:22:50|160880.9|160750.9|160880.5|160750.5|160882.1|160752.1|160875.6|160745.6|24
1652242980000|2022-05-11 04:23:00|160880.9|160750.9|160884.1|160754.1|160884.2|160754.2|160877.6|160747.6|21
1652242990000|2022-05-11 04:23:10|160883.6|160753.6|160889.4|160759.4|160898.3|160768.3|160880.7|160750.7|25
1652243000000|2022-05-11 04:23:20|160889.6|160759.6|160892.5|160762.5|160895.7|160765.7|160889.6|160759.6|17
1652243010000|2022-05-11 04:23:30|160897.1|160767.1|160879.6|160749.6|160898.2|160768.2|160873.4|160743.4|23
1652243020000|2022-05-11 04:23:40|160880|160750|160886.8|160756.8|160888.2|160758.2|160880|160750|16
1652243030000|2022-05-11 04:23:50|160886.7|160756.7|160884.9|160754.9|160886.8|160756.8|160882.3|160752.3|16
1652243040000|2022-05-11 04:24:00|160885.1|160755.1|160888.8|160758.8|160890.4|160760.4|160877.4|160747.4|17
1652243050000|2022-05-11 04:24:10|160888.7|160758.7|160882.9|160752.9|160888.9|160758.9|160878.1|160748.1|9
1652243060000|2022-05-11 04:24:20|160884.3|160754.3|160883.1|160753.1|160886.7|160756.7|160880.1|160750.1|11
1652243070000|2022-05-11 04:24:30|160886.4|160756.4|160890.2|160760.2|160890.5|160760.5|160884|160754|17
1652243080000|2022-05-11 04:24:40|160889.7|160759.7|160881.4|160751.4|160890.2|160760.2|160872.6|160742.6|15
1652243090000|2022-05-11 04:24:50|160881.2|160751.2|160881.6|160751.6|160881.6|160751.6|160881.2|160751.2|9
1652243100000|2022-05-11 04:25:00|160881.3|160751.3|160870.2|160740.2|160890.6|160760.6|160869.5|160739.5|16
1652243110000|2022-05-11 04:25:10|160874.6|160744.6|160885|160755|160885.3|160755.3|160873.8|160743.8|21
1652243120000|2022-05-11 04:25:20|160885.1|160755.1|160897|160767|160897|160767|160874|160744|20
1652243130000|2022-05-11 04:25:30|160896|160766|160895.6|160765.6|160905.2|160775.2|160892.5|160762.5|30
1652243140000|2022-05-11 04:25:40|160896.4|160766.4|160898.4|160768.4|160901.1|160771.1|160894.6|160764.6|25
1652243150000|2022-05-11 04:25:50|160898.3|160768.3|160895.1|160765.1|160898.3|160768.3|160889.6|160759.6|23
1652243160000|2022-05-11 04:26:00|160894.6|160764.6|160897.6|160767.6|160899.8|160769.8|160894.1|160764.1|17
1652243170000|2022-05-11 04:26:10|160898.1|160768.1|160904|160774|160907.1|160777.1|160892.1|160762.1|19
1652243180000|2022-05-11 04:26:20|160875.8|160745.8|160898.9|160768.9|160900.2|160770.2|160875.8|160745.8|22
1652243190000|2022-05-11 04:26:30|160890.4|160760.4|160898.5|160768.5|160899.3|160769.3|160889.4|160759.4|20
1652243200000|2022-05-11 04:26:40|160898|160768|160894.8|160764.8|160901.4|160771.4|160891.6|160761.6|23
1652243210000|2022-05-11 04:26:50|160891.9|160761.9|160905.6|160775.6|160905.6|160775.6|160890.3|160760.3|19
1652243220000|2022-05-11 04:27:00|160905.2|160775.2|160897.1|160767.1|160905.3|160775.3|160890.4|160760.4|23
1652243230000|2022-05-11 04:27:10|160897.9|160767.9|160895.1|160765.1|160897.9|160767.9|160889.4|160759.4|18
1652243240000|2022-05-11 04:27:20|160896.2|160766.2|160892.8|160762.8|160896.2|160766.2|160890.6|160760.6|9
1652243250000|2022-05-11 04:27:30|160891.8|160761.8|160889.7|160759.7|160895.8|160765.8|160884.1|160754.1|13
1652243260000|2022-05-11 04:27:40|160893.3|160763.3|160894.9|160764.9|160895.7|160765.7|160891.8|160761.8|12
1652243270000|2022-05-11 04:27:50|160894.6|160764.6|160903.1|160773.1|160903.1|160773.1|160894.6|160764.6|8
1652243280000|2022-05-11 04:28:00|160902.4|160772.4|160922.4|160792.4|160922.7|160792.7|160900.5|160770.5|17
1652243290000|2022-05-11 04:28:10|160928.2|160798.2|160912.7|160782.7|160928.2|160798.2|160907.2|160777.2|30
1652243300000|2022-05-11 04:28:20|160911.5|160781.5|160908.4|160778.4|160913.9|160783.9|160904.8|160774.8|19
1652243310000|2022-05-11 04:28:30|160908.2|160778.2|160910.8|160780.8|160913.4|160783.4|160906.7|160776.7|23
1652243320000|2022-05-11 04:28:40|160909.7|160779.7|160898.4|160768.4|160926.6|160796.6|160898.4|160768.4|19
1652243330000|2022-05-11 04:28:50|160906.7|160776.7|160919.8|160789.8|160920.9|160790.9|160906.7|160776.7|16
1652243340000|2022-05-11 04:29:00|160906.5|160776.5|160903.4|160773.4|160928.5|160798.5|160901|160771|21
1652243350000|2022-05-11 04:29:10|160904.2|160774.2|160908.3|160778.3|160909.5|160779.5|160897.7|160767.7|15
1652243360000|2022-05-11 04:29:20|160910.9|160780.9|160903.7|160773.7|160910.9|160780.9|160903.4|160773.4|12
1652243370000|2022-05-11 04:29:30|160903.5|160773.5|160922.5|160792.5|160922.5|160792.5|160902.6|160772.6|21
1652243380000|2022-05-11 04:29:40|160912.2|160782.2|160923.3|160793.3|160929.4|160799.4|160903.2|160773.2|25
1652243390000|2022-05-11 04:29:50|160923|160793|160918.1|160788.1|160930|160800|160904.7|160774.7|19
1652243400000|2022-05-11 04:30:00|160920.4|160790.4|160902.8|160772.8|160920.4|160790.4|160898.7|160768.7|25
1652243410000|2022-05-11 04:30:10|160903.6|160773.6|160902|160772|160909.3|160779.3|160898.5|160768.5|21
1652243420000|2022-05-11 04:30:20|160900.5|160770.5|160904.1|160774.1|160905.7|160775.7|160900.2|160770.2|16
1652243430000|2022-05-11 04:30:30|160904.9|160774.9|160915.3|160785.3|160919.2|160789.2|160904.9|160774.9|16
1652243440000|2022-05-11 04:30:40|160920.2|160790.2|160922.5|160792.5|160925.2|160795.2|160907.2|160777.2|18
1652243450000|2022-05-11 04:30:50|160927|160797|160902.2|160772.2|160927|160797|160900.2|160770.2|28
1652243460000|2022-05-11 04:31:00|160902.6|160772.6|160902.2|160772.2|160908.6|160778.6|160902.2|160772.2|14
1652243470000|2022-05-11 04:31:10|160904.4|160774.4|160906.4|160776.4|160908.8|160778.8|160903.1|160773.1|20
1652243480000|2022-05-11 04:31:20|160907.2|160777.2|160927.2|160797.2|160927.2|160797.2|160904.5|160774.5|24
1652243490000|2022-05-11 04:31:30|160924.1|160794.1|160915.1|160785.1|160930.1|160800.1|160897.6|160767.6|14
1652243500000|2022-05-11 04:31:40|160917.4|160787.4|160918.2|160788.2|160922.4|160792.4|160892.7|160762.7|16
1652243510000|2022-05-11 04:31:50|160916.3|160786.3|160913.4|160783.4|160922.1|160792.1|160905.8|160775.8|17
1652243520000|2022-05-11 04:32:00|160911.4|160781.4|160906.7|160776.7|160911.4|160781.4|160898.9|160768.9|20
1652243530000|2022-05-11 04:32:10|160907.9|160777.9|160906.3|160776.3|160907.9|160777.9|160903.3|160773.3|19
1652243540000|2022-05-11 04:32:20|160906.4|160776.4|160916|160786|160927.4|160797.4|160905.9|160775.9|23
1652243550000|2022-05-11 04:32:30|160917.5|160787.5|160921.4|160791.4|160924.7|160794.7|160915.1|160785.1|23
1652243560000|2022-05-11 04:32:40|160921|160791|160912.8|160782.8|160924.4|160794.4|160910|160780|21
1652243570000|2022-05-11 04:32:50|160911.7|160781.7|160911.2|160781.2|160913.7|160783.7|160905.2|160775.2|20
1652243580000|2022-05-11 04:33:00|160913.8|160783.8|160908.5|160778.5|160913.8|160783.8|160907.1|160777.1|16
1652243590000|2022-05-11 04:33:10|160909.2|160779.2|160923.6|160793.6|160924.8|160794.8|160908.5|160778.5|14
1652243600000|2022-05-11 04:33:20|160925.4|160795.4|160927.2|160797.2|160927.2|160797.2|160914|160784|19
1652243610000|2022-05-11 04:33:30|160927.6|160797.6|160913.3|160783.3|160927.6|160797.6|160909.1|160779.1|22
1652243620000|2022-05-11 04:33:40|160904.7|160774.7|160905.2|160775.2|160938.6|160781.5|160899.8|160733.5|14
1652243630000|2022-05-11 04:33:50|160906.6|160776.6|160910.7|160780.7|160910.7|160780.7|160904.4|160774.4|12
1652243640000|2022-05-11 04:34:00|160905.7|160775.7|160911.1|160781.1|160911.1|160781.1|160905.7|160775.7|16
1652243650000|2022-05-11 04:34:10|160911|160781|160913.6|160783.6|160924.1|160794.1|160910.1|160780.1|12
1652243660000|2022-05-11 04:34:20|160913|160783|160919.5|160789.5|160922.3|160792.3|160913|160783|15
1652243670000|2022-05-11 04:34:30|160919.4|160789.4|160912.1|160782.1|160950.4|160811.5|160901.5|160727.6|19
1652243680000|2022-05-11 04:34:40|160914.6|160784.6|160917.5|160787.5|160918.3|160788.3|160911.1|160781.1|18
1652243690000|2022-05-11 04:34:50|160914.8|160784.8|160914.6|160784.6|160917.9|160787.9|160913.7|160783.7|16
1652243700000|2022-05-11 04:35:00|160914.2|160784.2|160926.2|160796.2|160929.1|160799.1|160910.4|160780.4|15
1652243710000|2022-05-11 04:35:10|160925.5|160795.5|160925.7|160795.7|160931.5|160801.5|160924|160794|16
1652243720000|2022-05-11 04:35:20|160925.2|160795.2|160926.7|160796.7|160929.7|160799.7|160924.2|160794.2|12
1652243730000|2022-05-11 04:35:30|160925.6|160795.6|160912.1|160782.1|160926.5|160796.5|160907.7|160777.7|24
1652243740000|2022-05-11 04:35:40|160916.1|160786.1|160917.8|160787.8|160918.9|160788.9|160915.1|160785.1|17
1652243750000|2022-05-11 04:35:50|160917.5|160787.5|160918.4|160788.4|160918.7|160788.7|160917.3|160787.3|13
1652243760000|2022-05-11 04:36:00|160917.8|160787.8|160928.4|160798.4|160942.1|160812.1|160917.8|160787.8|20
1652243770000|2022-05-11 04:36:10|160930.1|160800.1|160930.2|160800.2|160935.4|160805.4|160925.6|160795.6|23
1652243780000|2022-05-11 04:36:20|160924.4|160794.4|160914.4|160784.4|160932.4|160802.4|160914.4|160784.4|14
1652243790000|2022-05-11 04:36:30|160915.7|160785.7|160913.8|160783.8|160919.1|160789.1|160910.8|160780.8|22
1652243800000|2022-05-11 04:36:40|160913.6|160783.6|160912.6|160782.6|160914.3|160784.3|160909.8|160779.8|18
1652243810000|2022-05-11 04:36:50|160911.9|160781.9|160924.1|160794.1|160936.4|160806.4|160911.4|160781.4|22
1652243820000|2022-05-11 04:37:00|160925.2|160795.2|160915.8|160785.8|160927.7|160797.7|160915.8|160785.8|23
1652243830000|2022-05-11 04:37:10|160919.1|160789.1|160917.6|160787.6|160933.5|160803.5|160916.7|160786.7|22
1652243840000|2022-05-11 04:37:20|160917.1|160787.1|160909.8|160779.8|160925.1|160795.1|160903|160773|28
1652243850000|2022-05-11 04:37:30|160910|160780|160909.6|160779.6|160910.8|160780.8|160908.2|160778.2|14
1652243860000|2022-05-11 04:37:40|160909|160779|160909|160779|160909|160779|160906.3|160776.3|19
1652243870000|2022-05-11 04:37:50|160919.8|160789.8|160923.2|160793.2|160928|160798|160919.8|160789.8|18
1652243880000|2022-05-11 04:38:00|160927.5|160797.5|160919.7|160789.7|160927.5|160797.5|160917.5|160787.5|29
1652243890000|2022-05-11 04:38:10|160918.7|160788.7|160903.8|160773.8|160922.4|160792.4|160903.8|160773.8|13
1652243900000|2022-05-11 04:38:20|160903.9|160773.9|160906.2|160776.2|160908.3|160778.3|160903.7|160773.7|14
1652243910000|2022-05-11 04:38:30|160904.7|160774.7|160902|160772|160908.5|160778.5|160902|160772|17
1652243920000|2022-05-11 04:38:40|160903|160773|160917.1|160787.1|160926.1|160796.1|160901.8|160771.8|23
1652243930000|2022-05-11 04:38:50|160918|160788|160912.1|160782.1|160927|160797|160912.1|160782.1|20
1652243940000|2022-05-11 04:39:00|160920.8|160790.8|160921.8|160791.8|160922.8|160799.4|160887.8|160786.5|15
1652243950000|2022-05-11 04:39:10|160892.6|160802.6|160906.7|160776.7|160911.2|160805.5|160892.6|160775|15
1652243960000|2022-05-11 04:39:20|160908.5|160778.5|160908.2|160778.2|160910.3|160780.3|160905.7|160775.7|16
1652243970000|2022-05-11 04:39:30|160908.1|160778.1|160910.4|160780.4|160910.5|160780.5|160906.4|160776.4|10
1652243980000|2022-05-11 04:39:40|160914.5|160784.5|160922.1|160792.1|160922.4|160792.4|160914.5|160784.5|14
1652243990000|2022-05-11 04:39:50|160923.7|160793.7|160913|160783|160925.6|160795.6|160913|160783|16
1652244000000|2022-05-11 04:40:00|160922.8|160792.8|160892.2|160762.2|160922.8|160793.9|160883.9|160760.6|32
1652244010000|2022-05-11 04:40:10|160892.8|160762.8|160893.7|160763.7|160895.4|160765.4|160889.9|160759.9|31
1652244020000|2022-05-11 04:40:20|160895.5|160765.5|160894.2|160764.2|160898.6|160768.6|160893.7|160763.7|24
1652244030000|2022-05-11 04:40:30|160893.6|160763.6|160913.1|160783.1|160913.1|160783.1|160893.6|160763.6|18
1652244040000|2022-05-11 04:40:40|160911.1|160781.1|160914.4|160784.4|160930.9|160810.8|160896.3|160781.1|20
1652244050000|2022-05-11 04:40:50|160911.4|160781.4|160915.5|160785.5|160916.9|160786.9|160909.9|160779.9|16
1652244060000|2022-05-11 04:41:00|160920.9|160790.9|160906.6|160776.6|160921.2|160791.2|160894.4|160764.4|21
1652244070000|2022-05-11 04:41:10|160907.9|160777.9|160899.6|160769.6|160908.2|160778.2|160899.6|160769.6|16
1652244080000|2022-05-11 04:41:20|160899.4|160769.4|160897.8|160767.8|160899.4|160769.4|160896.8|160766.8|23
1652244090000|2022-05-11 04:41:30|160898|160768|160906.7|160776.7|160909.2|160779.2|160898|160768|16
1652244100000|2022-05-11 04:41:40|160912.8|160782.8|160886.8|160796.8|160913.5|160796.8|160886.8|160777.9|17
1652244110000|2022-05-11 04:41:50|160886.4|160796.4|160897.1|160767.1|160917|160796.9|160881.8|160761.7|17
1652244120000|2022-05-11 04:42:00|160898.2|160768.2|160900.4|160770.4|160900.4|160770.4|160891.8|160761.8|20
1652244130000|2022-05-11 04:42:10|160896.6|160766.6|160907.4|160777.4|160907.4|160777.4|160895.2|160765.2|23
1652244140000|2022-05-11 04:42:20|160906.3|160776.3|160916.6|160786.6|160919.7|160789.7|160905.1|160775.1|21
1652244150000|2022-05-11 04:42:30|160917|160787|160913.9|160783.9|160924.3|160794.3|160911.7|160781.7|17
1652244160000|2022-05-11 04:42:40|160916.5|160786.5|160916.6|160786.6|160919|160789|160914.8|160784.8|10
1652244170000|2022-05-11 04:42:50|160920.1|160790.1|160903.9|160773.9|160920.1|160790.1|160902.2|160772.2|10
1652244180000|2022-05-11 04:43:00|160906.7|160776.7|160903.7|160773.7|160906.7|160776.7|160899.9|160769.9|19
1652244190000|2022-05-11 04:43:10|160900.8|160770.8|160905.8|160775.8|160905.8|160775.8|160899.7|160769.7|20
1652244200000|2022-05-11 04:43:20|160905.6|160775.6|160922.6|160792.6|160922.6|160792.6|160905|160775|17
1652244210000|2022-05-11 04:43:30|160911.5|160781.5|160919.3|160789.3|160924.7|160794.7|160911.5|160781.5|22
1652244220000|2022-05-11 04:43:40|160919.4|160789.4|160896.6|160766.6|160923|160800.4|160887.5|160762.2|25
1652244230000|2022-05-11 04:43:50|160893.5|160763.5|160897|160767|160898.8|160768.8|160893.5|160763.5|23
1652244240000|2022-05-11 04:44:00|160898.6|160768.6|160897.2|160767.2|160900.1|160770.1|160894.7|160764.7|23
1652244250000|2022-05-11 04:44:10|160897.3|160767.3|160903.6|160773.6|160907.3|160777.3|160893.9|160763.9|22
1652244260000|2022-05-11 04:44:20|160903.8|160773.8|160908.9|160778.9|160924.5|160794.5|160902.9|160772.9|25
1652244270000|2022-05-11 04:44:30|160908.1|160778.1|160903.3|160773.3|160921.9|160791.9|160876.2|160765|16
1652244280000|2022-05-11 04:44:40|160901.7|160771.7|160894.2|160764.2|160914.6|160784.6|160891.3|160761.3|26
1652244290000|2022-05-11 04:44:50|160895.8|160765.8|160903.7|160773.7|160905.1|160775.1|160894.1|160764.1|28
1652244300000|2022-05-11 04:45:00|160905.2|160775.2|160904.1|160774.1|160906.9|160776.9|160902.9|160772.9|20
1652244310000|2022-05-11 04:45:10|160904.3|160774.3|160912.7|160782.7|160912.9|160782.9|160899.3|160769.3|26
1652244320000|2022-05-11 04:45:20|160909.5|160779.5|160913.6|160783.6|160913.6|160783.6|160909|160779|15
1652244330000|2022-05-11 04:45:30|160914.1|160784.1|160899.5|160769.5|160915.5|160785.5|160893.8|160763.8|13
1652244340000|2022-05-11 04:45:40|160897.1|160767.1|160899|160769|160901.6|160792.7|160882.7|160759|15
1652244350000|2022-05-11 04:45:50|160900.6|160770.6|160896.4|160766.4|160900.6|160770.6|160893.3|160763.3|17
1652244360000|2022-05-11 04:46:00|160891.9|160761.9|160908.3|160778.3|160912.9|160782.9|160891.9|160761.9|28
1652244370000|2022-05-11 04:46:10|160911.9|160781.9|160909.9|160779.9|160911.9|160781.9|160901.5|160771.5|21
1652244380000|2022-05-11 04:46:20|160908.8|160778.8|160904.2|160774.2|160911.6|160781.6|160901.2|160771.2|19
1652244390000|2022-05-11 04:46:30|160904.5|160774.5|160897.3|160767.3|160905.2|160775.2|160889.1|160759.1|22
1652244400000|2022-05-11 04:46:40|160892.7|160762.7|160903.3|160773.3|160903.3|160773.3|160891.9|160761.9|28
1652244410000|2022-05-11 04:46:50|160900.6|160770.6|160901.6|160771.6|160904|160774|160898.7|160768.7|18
1652244420000|2022-05-11 04:47:00|160901.8|160771.8|160917.8|160787.8|160922.1|160803.6|160891.2|160771.8|25
1652244430000|2022-05-11 04:47:10|160917.1|160787.1|160917.4|160787.4|160921|160791|160914.2|160784.2|26
1652244440000|2022-05-11 04:47:20|160919.6|160789.6|160915|160785|160924.2|160794.2|160912.7|160782.7|21
1652244450000|2022-05-11 04:47:30|160914.2|160784.2|160908.6|160778.6|160914.2|160784.2|160904.9|160774.9|26
1652244460000|2022-05-11 04:47:40|160908.2|160778.2|160906.6|160776.6|160908.2|160778.2|160903|160773|27
1652244470000|2022-05-11 04:47:50|160906|160776|160923.7|160793.7|160923.7|160793.7|160905|160775|29
1652244480000|2022-05-11 04:48:00|160921.1|160791.1|160918.5|160788.5|160921.3|160791.3|160905.6|160775.6|20
1652244490000|2022-05-11 04:48:10|160917.1|160787.1|160901.6|160771.6|160923.8|160793.8|160901.6|160771.6|19
1652244500000|2022-05-11 04:48:20|160920.5|160790.5|160904.4|160774.4|160920.5|160790.5|160890.4|160760.4|23
1652244510000|2022-05-11 04:48:30|160904.5|160774.5|160902|160772|160905.4|160775.4|160900.4|160770.4|13
1652244520000|2022-05-11 04:48:40|160901.6|160771.6|160903.2|160773.2|160903.4|160773.4|160900.1|160770.1|14
1652244530000|2022-05-11 04:48:50|160905.7|160775.7|160913.5|160783.5|160930.5|160800.5|160897.3|160767.3|12
1652244540000|2022-05-11 04:49:00|160913.2|160783.2|160916.3|160786.3|160917.4|160788.8|160875.5|160764|25
1652244550000|2022-05-11 04:49:10|160928.8|160798.8|160892.4|160762.4|160938.4|160802.3|160892.4|160698.6|19
1652244560000|2022-05-11 04:49:20|160892.6|160762.6|160898.5|160768.5|160898.5|160768.5|160889.5|160759.5|16
1652244570000|2022-05-11 04:49:30|160898.2|160768.2|160897.9|160767.9|160898.7|160768.7|160894.1|160764.1|24
1652244580000|2022-05-11 04:49:40|160898.2|160768.2|160911.5|160781.5|160911.5|160781.5|160894.3|160764.3|15
1652244590000|2022-05-11 04:49:50|160909.6|160779.6|160914.5|160784.5|160917.4|160787.4|160901.5|160771.5|30
1652244600000|2022-05-11 04:50:00|160915.5|160785.5|160903.6|160773.6|160917.8|160787.8|160901.1|160771.1|23
1652244610000|2022-05-11 04:50:10|160903.9|160773.9|160894.5|160764.5|160905.7|160775.7|160892.2|160762.2|22
1652244620000|2022-05-11 04:50:20|160892.8|160762.8|160898.3|160768.3|160900|160770|160892.8|160762.8|23
1652244630000|2022-05-11 04:50:30|160895.6|160765.6|160898.3|160768.3|160901.8|160771.8|160895.6|160765.6|17
1652244640000|2022-05-11 04:50:40|160899.3|160769.3|160915.9|160785.9|160917|160787|160898.3|160768.3|20
1652244650000|2022-05-11 04:50:50|160915.2|160785.2|160913.8|160783.8|160921.6|160791.6|160912.7|160782.7|17
1652244660000|2022-05-11 04:51:00|160913.3|160783.3|160903.4|160773.4|160922.8|160792.8|160895.7|160765.7|23
1652244670000|2022-05-11 04:51:10|160904.6|160774.6|160899.8|160769.8|160914.8|160784.8|160899.1|160769.1|18
1652244680000|2022-05-11 04:51:20|160900.2|160770.2|160900.7|160770.7|160904.9|160774.9|160900.2|160770.2|22
1652244690000|2022-05-11 04:51:30|160902|160772|160903.9|160773.9|160905.4|160775.4|160900.6|160770.6|16
1652244700000|2022-05-11 04:51:40|160911.5|160781.5|160909.4|160779.4|160916|160786|160907.8|160777.8|24
1652244710000|2022-05-11 04:51:50|160906.9|160776.9|160910.8|160780.8|160921.6|160791.6|160902.3|160772.3|21
1652244720000|2022-05-11 04:52:00|160914.2|160784.2|160900.5|160770.5|160914.2|160784.2|160891.3|160761.3|16
1652244730000|2022-05-11 04:52:10|160901.2|160771.2|160895.5|160765.5|160901.2|160771.2|160893.3|160763.3|18
1652244740000|2022-05-11 04:52:20|160896.6|160766.6|160899.7|160769.7|160903.2|160773.2|160896.6|160766.6|25
1652244750000|2022-05-11 04:52:30|160917.3|160787.3|160906|160776|160931.6|160801.6|160897.4|160767.4|15
1652244760000|2022-05-11 04:52:40|160910.9|160780.9|160910.4|160780.4|160915|160785|160889.3|160759.3|25
1652244770000|2022-05-11 04:52:50|160909.5|160779.5|160901.3|160771.3|160930.9|160800.9|160894.8|160764.8|24
1652244780000|2022-05-11 04:53:00|160899.8|160769.8|160903.2|160773.2|160906.5|160776.5|160898.9|160768.9|18
1652244790000|2022-05-11 04:53:10|160901.7|160771.7|160905.6|160775.6|160907.2|160777.2|160901.7|160771.7|7
1652244800000|2022-05-11 04:53:20|160904.5|160774.5|160930|160800|160930|160800|160902.6|160772.6|14
1652244810000|2022-05-11 04:53:30|160921|160791|160916.8|160786.8|160927.5|160797.5|160910.7|160780.7|12
1652244820000|2022-05-11 04:53:40|160916.1|160786.1|160924.1|160794.1|160931.7|160801.7|160913.4|160783.4|23
1652244830000|2022-05-11 04:53:50|160925.6|160795.6|160901.3|160771.3|160925.6|160795.6|160900.8|160770.8|11
1652244840000|2022-05-11 04:54:00|160903.3|160773.3|160901.5|160771.5|160907|160777|160898.7|160768.7|14
1652244850000|2022-05-11 04:54:10|160903.3|160773.3|160904.8|160774.8|160905.7|160775.7|160903.2|160773.2|10
1652244860000|2022-05-11 04:54:20|160906.9|160776.9|160917.3|160787.3|160921.1|160791.1|160903|160773|21
1652244870000|2022-05-11 04:54:30|160916.2|160786.2|160917.1|160787.1|160918.3|160788.3|160911.5|160781.5|19
1652244880000|2022-05-11 04:54:40|160913.5|160783.5|160903.2|160773.2|160920.8|160790.8|160900.2|160770.2|18
1652244890000|2022-05-11 04:54:50|160902.7|160772.7|160905.2|160775.2|160905.2|160775.2|160899.6|160769.6|15
1652244900000|2022-05-11 04:55:00|160903.8|160773.8|160905.5|160775.5|160906.9|160776.9|160902|160772|16
1652244910000|2022-05-11 04:55:10|160903.8|160773.8|160926.2|160796.2|160926.2|160796.2|160900.4|160770.4|19
1652244920000|2022-05-11 04:55:20|160933.9|160803.9|160914|160784|160933.9|160803.9|160912.8|160782.8|20
1652244930000|2022-05-11 04:55:30|160914.9|160784.9|160920.9|160790.9|160921.4|160791.4|160914.9|160784.9|15
1652244940000|2022-05-11 04:55:40|160919.2|160789.2|160907.9|160777.9|160919.2|160789.2|160901.8|160771.8|18
1652244950000|2022-05-11 04:55:50|160907.6|160777.6|160907|160777|160913.4|160783.4|160907|160777|20
1652244960000|2022-05-11 04:56:00|160908.7|160778.7|160908.6|160778.6|160910|160780|160906.9|160776.9|12
1652244970000|2022-05-11 04:56:10|160907.1|160777.1|160914.4|160784.4|160924.8|160794.8|160907.1|160777.1|19
1652244980000|2022-05-11 04:56:20|160919.1|160789.1|160920.3|160790.3|160920.8|160790.8|160914.1|160784.1|8
1652244990000|2022-05-11 04:56:30|160921.2|160791.2|160906.3|160776.3|160930.5|160800.5|160901.5|160771.5|21
1652245000000|2022-05-11 04:56:40|160904.7|160774.7|160905.3|160775.3|160908.8|160778.8|160896.7|160766.7|18
1652245010000|2022-05-11 04:56:50|160904.6|160774.6|160906.5|160776.5|160906.5|160776.5|160900.9|160770.9|26
1652245020000|2022-05-11 04:57:00|160904.6|160774.6|160923.9|160793.9|160923.9|160793.9|160901.8|160771.8|23
1652245030000|2022-05-11 04:57:10|160920.7|160790.7|160909.7|160779.7|160926.9|160796.9|160907.4|160777.4|21
1652245040000|2022-05-11 04:57:20|160910.5|160780.5|160913.5|160783.5|160916.6|160786.6|160909.3|160779.3|19
1652245050000|2022-05-11 04:57:30|160915.9|160785.9|160901.7|160771.7|160916.5|160786.5|160899.4|160769.4|23
1652245060000|2022-05-11 04:57:40|160905|160775|160904.9|160774.9|160908.2|160778.2|160903|160773|13
1652245070000|2022-05-11 04:57:50|160905.4|160775.4|160905.2|160775.2|160906.4|160776.4|160903.5|160773.5|18
1652245080000|2022-05-11 04:58:00|160904.4|160774.4|160908.8|160778.8|160927.4|160797.4|160902.2|160772.2|21
1652245090000|2022-05-11 04:58:10|160919.9|160789.9|160916.9|160786.9|160924.2|160794.2|160901.8|160771.8|28
1652245100000|2022-05-11 04:58:20|160901.8|160771.8|160896.2|160766.2|160943.6|160787.3|160895.8|160719.9|22
1652245110000|2022-05-11 04:58:30|160901.5|160771.5|160904.9|160774.9|160904.9|160774.9|160894.6|160764.6|24
1652245120000|2022-05-11 04:58:40|160905.5|160775.5|160896.9|160766.9|160905.5|160775.5|160896.9|160766.9|22
1652245130000|2022-05-11 04:58:50|160897|160767|160911.2|160781.2|160911.2|160781.2|160894.8|160764.8|20
1652245140000|2022-05-11 04:59:00|160907.1|160777.1|160903.9|160773.9|160911.1|160781.1|160903.9|160773.9|20
1652245150000|2022-05-11 04:59:10|160903.6|160773.6|160901.9|160771.9|160909.5|160779.5|160901.1|160771.1|14
1652245160000|2022-05-11 04:59:20|160903|160773|160891.5|160761.5|160903.1|160789.8|160879.8|160759.6|20
1652245170000|2022-05-11 04:59:30|160891.4|160761.4|160903.9|160773.9|160905.3|160775.3|160891.4|160761.4|23
1652245180000|2022-05-11 04:59:40|160902.9|160772.9|160894.7|160764.7|160903.5|160773.5|160894.7|160764.7|16
1652245190000|2022-05-11 04:59:50|160895|160765|160912.5|160782.5|160912.5|160782.5|160895|160765|7
1652245200000|2022-05-11 05:00:00|160916|160786|160875.2|160785.2|160916|160792.4|160871|160767.7|27
1652245210000|2022-05-11 05:00:10|160876.1|160786.1|160872.2|160782.2|160897.4|160788.1|160872.2|160765|22
1652245220000|2022-05-11 05:00:20|160872.7|160782.7|160891.4|160761.4|160899.4|160785.8|160872.7|160761.4|21
1652245230000|2022-05-11 05:00:30|160891.7|160761.7|160896.6|160766.6|160897.2|160767.2|160890.1|160760.1|24
1652245240000|2022-05-11 05:00:40|160896.7|160766.7|160874.6|160784.6|160898.4|160787.1|160874.6|160763.4|28
1652245250000|2022-05-11 05:00:50|160875|160785|160875.3|160785.3|160903.1|160795.8|160874.7|160773.1|26
1652245260000|2022-05-11 05:01:00|160877.1|160787.1|160881.8|160791.8|160881.8|160791.8|160877.1|160787.1|21
1652245270000|2022-05-11 05:01:10|160884.8|160794.8|160886.9|160796.9|160888.5|160798.5|160884.8|160794.8|28
1652245280000|2022-05-11 05:01:20|160887.1|160797.1|160906.7|160776.7|160909.3|160797.8|160885.5|160776.6|16
1652245290000|2022-05-11 05:01:30|160906.6|160776.6|160912|160782|160912|160782|160906.6|160776.6|14
1652245300000|2022-05-11 05:01:40|160911.7|160781.7|160910.1|160780.1|160913.5|160783.5|160909.2|160779.2|23
1652245310000|2022-05-11 05:01:50|160909.9|160779.9|160894.8|160804.8|160909.9|160804.8|160883.5|160776.4|19
1652245320000|2022-05-11 05:02:00|160893.2|160803.2|160885.6|160795.6|160893.2|160803.2|160881.4|160791.4|22
1652245330000|2022-05-11 05:02:10|160885.8|160795.8|160891.4|160801.4|160892.5|160802.5|160885.8|160795.8|22
1652245340000|2022-05-11 05:02:20|160889.7|160799.7|160891.5|160801.5|160892.4|160802.4|160889.7|160799.7|13
1652245350000|2022-05-11 05:02:30|160889.6|160799.6|160890.8|160800.8|160892.1|160802.1|160888.4|160798.4|24
1652245360000|2022-05-11 05:02:40|160894.1|160804.1|160891.2|160801.2|160894.8|160804.8|160888.4|160798.4|25
1652245370000|2022-05-11 05:02:50|160889.8|160799.8|160886.2|160796.2|160892.6|160802.6|160885.5|160795.5|28
1652245380000|2022-05-11 05:03:00|160886.5|160796.5|160888.1|160798.1|160890.5|160800.5|160884.5|160794.5|14
1652245390000|2022-05-11 05:03:10|160889.8|160799.8|160901|160771|160901|160799.8|160877.3|160768.9|25
1652245400000|2022-05-11 05:03:20|160900|160770|160906.7|160776.7|160909.7|160779.7|160899.6|160769.6|26
1652245410000|2022-05-11 05:03:30|160906.6|160776.6|160898.5|160768.5|160906.7|160776.7|160897.5|160767.5|17
1652245420000|2022-05-11 05:03:40|160898.4|160768.4|160882.1|160792.1|160899.7|160793.4|160880.4|160766.3|24
1652245430000|2022-05-11 05:03:50|160881.7|160791.7|160907|160777|160912.8|160802.3|160880.6|160769.3|25
1652245440000|2022-05-11 05:04:00|160904.7|160774.7|160910.1|160780.1|160910.4|160780.4|160903.1|160773.1|21
1652245450000|2022-05-11 05:04:10|160911.5|160781.5|160910.5|160780.5|160913.6|160783.6|160910|160780|22
1652245460000|2022-05-11 05:04:20|160910.7|160780.7|160910|160780|160911.4|160781.4|160907.8|160777.8|20
1652245470000|2022-05-11 05:04:30|160910.2|160780.2|160891.1|160801.1|160910.4|160801.1|160882.1|160773.8|25
1652245480000|2022-05-11 05:04:40|160890.7|160800.7|160912.2|160782.2|160918.8|160800.7|160890.7|160778.4|29
1652245490000|2022-05-11 05:04:50|160911.4|160781.4|160912.6|160782.6|160915.1|160785.1|160910.3|160780.3|18
1652245500000|2022-05-11 05:05:00|160910.3|160780.3|160918.5|160788.5|160918.5|160788.5|160908.5|160778.5|23
1652245510000|2022-05-11 05:05:10|160916.2|160786.2|160916.7|160786.7|160916.8|160786.8|160915.2|160785.2|15
1652245520000|2022-05-11 05:05:20|160916.4|160786.4|160919.2|160789.2|160919.2|160789.2|160916.4|160786.4|17
1652245530000|2022-05-11 05:05:30|160916|160786|160916.5|160786.5|160916.5|160786.5|160913.8|160783.8|21
1652245540000|2022-05-11 05:05:40|160917.2|160787.2|160912.3|160782.3|160917.4|160787.4|160911.1|160781.1|15
1652245550000|2022-05-11 05:05:50|160912.8|160782.8|160908.2|160778.2|160913.4|160783.4|160905.7|160775.7|26
1652245560000|2022-05-11 05:06:00|160908.6|160778.6|160901.2|160771.2|160910.2|160780.2|160901.2|160771.2|20
1652245570000|2022-05-11 05:06:10|160903.1|160773.1|160879.8|160789.8|160905.3|160790.6|160877.2|160767.2|31
1652245580000|2022-05-11 05:06:20|160878.3|160788.3|160876.9|160786.9|160880.8|160790.8|160875.4|160785.4|23
1652245590000|2022-05-11 05:06:30|160877.3|160787.3|160876.2|160786.2|160877.3|160787.3|160874.8|160784.8|24
1652245600000|2022-05-11 05:06:40|160875.7|160785.7|160902|160772|160902.2|160788.9|160875.7|160768.3|19
1652245610000|2022-05-11 05:06:50|160902.1|160772.1|160879.9|160789.9|160902.1|160789.9|160876.6|160771.6|13
1652245620000|2022-05-11 05:07:00|160879.5|160789.5|160880.9|160790.9|160880.9|160790.9|160876.2|160786.2|27
1652245630000|2022-05-11 05:07:10|160881.4|160791.4|160898.2|160768.2|160898.8|160791.9|160881.3|160766.5|21
1652245640000|2022-05-11 05:07:20|160898.4|160768.4|160879.7|160789.7|160898.7|160789.7|160876.3|160768.4|23
1652245650000|2022-05-11 05:07:30|160879.5|160789.5|160882.9|160792.9|160884|160794|160878.8|160788.8|19
1652245660000|2022-05-11 05:07:40|160882.6|160792.6|160899.9|160769.9|160901.6|160793.8|160873.7|160767.9|27
1652245670000|2022-05-11 05:07:50|160900.9|160770.9|160883.4|160793.4|160900.9|160794|160881.1|160769.2|27
1652245680000|2022-05-11 05:08:00|160883.1|160793.1|160884.1|160794.1|160885.5|160795.5|160880.4|160790.4|19
1652245690000|2022-05-11 05:08:10|160884.3|160794.3|160889.6|160799.6|160892.4|160802.4|160884.2|160794.2|26
1652245700000|2022-05-11 05:08:20|160890.4|160800.4|160887.3|160797.3|160892.4|160802.4|160887.3|160797.3|22
1652245710000|2022-05-11 05:08:30|160888.3|160798.3|160892.9|160802.9|160893.9|160803.9|160888.1|160798.1|22
1652245720000|2022-05-11 05:08:40|160891.7|160801.7|160893|160803|160894.2|160804.2|160890.2|160800.2|17
1652245730000|2022-05-11 05:08:50|160894|160804|160916.1|160786.1|160917.1|160804.5|160891.7|160784.8|25
1652245740000|2022-05-11 05:09:00|160912.4|160782.4|160916.7|160786.7|160917.2|160787.2|160912.4|160782.4|26
1652245750000|2022-05-11 05:09:10|160916.3|160786.3|160917.8|160787.8|160920.2|160790.2|160916.3|160786.3|22
1652245760000|2022-05-11 05:09:20|160917.9|160787.9|160917.1|160787.1|160919|160789|160916.8|160786.8|11
1652245770000|2022-05-11 05:09:30|160917.2|160787.2|160915.3|160785.3|160918.9|160788.9|160915.3|160785.3|19
1652245780000|2022-05-11 05:09:40|160913.3|160783.3|160915.4|160785.4|160919.5|160789.5|160913.3|160783.3|15
1652245790000|2022-05-11 05:09:50|160914.9|160784.9|160916.2|160786.2|160917.9|160787.9|160914.9|160784.9|18
1652245800000|2022-05-11 05:10:00|160917.5|160787.5|160917.1|160787.1|160918.9|160788.9|160915.9|160785.9|13
1652245810000|2022-05-11 05:10:10|160917.8|160787.8|160917.1|160787.1|160918|160788|160914.4|160784.4|15
1652245820000|2022-05-11 05:10:20|160917.2|160787.2|160918.7|160788.7|160918.7|160788.7|160914|160784|22
1652245830000|2022-05-11 05:10:30|160919.2|160789.2|160915.1|160785.1|160921.8|160791.8|160914|160784|26
1652245840000|2022-05-11 05:10:40|160916.8|160786.8|160920.6|160790.6|160921.1|160791.1|160912.7|160782.7|29
1652245850000|2022-05-11 05:10:50|160920.3|160790.3|160917.9|160787.9|160921.7|160791.7|160915|160785|20
1652245860000|2022-05-11 05:11:00|160919.5|160789.5|160918.1|160788.1|160920.4|160790.4|160915.1|160785.1|24
1652245870000|2022-05-11 05:11:10|160918.2|160788.2|160914.9|160784.9|160918.6|160788.6|160914.7|160784.7|23
1652245880000|2022-05-11 05:11:20|160915.1|160785.1|160947.6|160817.6|160953|160823|160914.4|160784.4|22
1652245890000|2022-05-11 05:11:30|160949.4|160819.4|160949.2|160819.2|160951.4|160821.4|160948.3|160818.3|13
1652245900000|2022-05-11 05:11:40|160950.2|160820.2|160947.2|160817.2|160950.7|160820.7|160939.5|160809.5|23
1652245910000|2022-05-11 05:11:50|160947.1|160817.1|160935.7|160805.7|160955.8|160825.8|160935.7|160805.7|16
1652245920000|2022-05-11 05:12:00|160937.5|160807.5|160949.4|160819.4|160950.6|160820.6|160937.5|160807.5|20
1652245930000|2022-05-11 05:12:10|160945.5|160815.5|160949.9|160819.9|160951.3|160821.3|160945.5|160815.5|11
1652245940000|2022-05-11 05:12:20|160950|160820|160934.5|160804.5|160950|160820|160930.6|160800.6|11
1652245950000|2022-05-11 05:12:30|160934.7|160804.7|160919.9|160789.9|160941|160811|160910.7|160780.7|21
1652245960000|2022-05-11 05:12:40|160917.3|160787.3|160907|160777|160917.3|160787.3|160906.3|160776.3|12
1652245970000|2022-05-11 05:12:50|160905.9|160775.9|160905.2|160775.2|160913|160783|160904.9|160774.9|21
1652245980000|2022-05-11 05:13:00|160904.6|160774.6|160902.3|160772.3|160912.6|160782.6|160896.8|160766.8|28
1652245990000|2022-05-11 05:13:10|160904.6|160774.6|160908.1|160778.1|160910.4|160780.4|160901.1|160771.1|29
1652246000000|2022-05-11 05:13:20|160909|160779|160911.5|160781.5|160911.5|160781.5|160906.3|160776.3|14
1652246010000|2022-05-11 05:13:30|160913.6|160783.6|160911|160781|160917.7|160787.7|160908.3|160778.3|23
1652246020000|2022-05-11 05:13:40|160910.7|160780.7|160912.8|160782.8|160916|160786|160908.1|160778.1|13
1652246030000|2022-05-11 05:13:50|160912.1|160782.1|160911.8|160781.8|160912.9|160782.9|160908.7|160778.7|22
1652246040000|2022-05-11 05:14:00|160912.2|160782.2|160908|160778|160919.4|160789.4|160907.8|160777.8|25
1652246050000|2022-05-11 05:14:10|160911|160781|160914.1|160784.1|160914.8|160784.8|160908.6|160778.6|19
1652246060000|2022-05-11 05:14:20|160914|160784|160911.8|160781.8|160920.1|160790.1|160904.2|160774.2|23
1652246070000|2022-05-11 05:14:30|160912.1|160782.1|160912.4|160782.4|160915.9|160785.9|160907.1|160777.1|27
1652246080000|2022-05-11 05:14:40|160912.8|160782.8|160908.7|160778.7|160914.1|160784.1|160905.7|160775.7|24
1652246090000|2022-05-11 05:14:50|160908.1|160778.1|160915.4|160785.4|160915.4|160785.4|160906.3|160776.3|20
1652246100000|2022-05-11 05:15:00|160914.9|160784.9|160908|160778|160916.5|160786.5|160903.4|160773.4|30
1652246110000|2022-05-11 05:15:10|160905.2|160775.2|160909.4|160779.4|160915.5|160785.5|160905.2|160775.2|23
1652246120000|2022-05-11 05:15:20|160909.5|160779.5|160906.8|160776.8|160916.3|160786.3|160904.8|160774.8|20
1652246130000|2022-05-11 05:15:30|160906|160776|160906.1|160776.1|160911.6|160781.6|160905.4|160775.4|15
1652246140000|2022-05-11 05:15:40|160909.1|160779.1|160907.4|160777.4|160911.6|160781.6|160902.8|160772.8|27
1652246150000|2022-05-11 05:15:50|160908|160778|160912.1|160782.1|160914.8|160784.8|160904.6|160774.6|23
1652246160000|2022-05-11 05:16:00|160908.5|160778.5|160906.3|160776.3|160908.5|160778.5|160902.5|160772.5|27
1652246170000|2022-05-11 05:16:10|160905.5|160775.5|160900.1|160770.1|160906|160776|160896.1|160766.1|30
1652246180000|2022-05-11 05:16:20|160894.3|160764.3|160901.5|160771.5|160902.9|160772.9|160894.3|160764.3|31
1652246190000|2022-05-11 05:16:30|160903.8|160773.8|160903.8|160773.8|160905.6|160775.6|160899.8|160769.8|23
1652246200000|2022-05-11 05:16:40|160905.8|160775.8|160908.3|160778.3|160917|160787|160900.2|160770.2|33
1652246210000|2022-05-11 05:16:50|160905.5|160775.5|160902.1|160772.1|160909.5|160779.5|160901.6|160771.6|24
1652246220000|2022-05-11 05:17:00|160903.9|160773.9|160902.5|160772.5|160904.2|160774.2|160900.3|160770.3|21
1652246230000|2022-05-11 05:17:10|160904|160774|160904.6|160774.6|160904.6|160774.6|160896.8|160766.8|17
1652246240000|2022-05-11 05:17:20|160904.7|160774.7|160902.3|160772.3|160906.8|160776.8|160902.3|160772.3|22
1652246250000|2022-05-11 05:17:30|160903.7|160773.7|160909.6|160779.6|160909.6|160779.6|160903.7|160773.7|16
1652246260000|2022-05-11 05:17:40|160905.8|160775.8|160912.7|160782.7|160916.2|160786.2|160901.3|160771.3|28
1652246270000|2022-05-11 05:17:50|160913.4|160783.4|160905.7|160775.7|160915.8|160785.8|160898.6|160768.6|26
1652246280000|2022-05-11 05:18:00|160903.7|160773.7|160910.2|160780.2|160913.2|160783.2|160894.3|160764.3|24
1652246290000|2022-05-11 05:18:10|160911.6|160781.6|160904.6|160774.6|160911.6|160781.6|160901.6|160771.6|26
1652246300000|2022-05-11 05:18:20|160905.1|160775.1|160903.9|160773.9|160908.6|160778.6|160902.3|160772.3|23
1652246310000|2022-05-11 05:18:30|160902.4|160772.4|160906.3|160776.3|160912.2|160782.2|160899.3|160769.3|22
1652246320000|2022-05-11 05:18:40|160904.4|160774.4|160908|160778|160914.2|160784.2|160895.4|160765.4|25
1652246330000|2022-05-11 05:18:50|160908.3|160778.3|160913.4|160783.4|160918|160788|160898.1|160768.1|24
1652246340000|2022-05-11 05:19:00|160910.7|160780.7|160904.7|160774.7|160921.7|160791.7|160900.9|160770.9|32
1652246350000|2022-05-11 05:19:10|160903.1|160773.1|160905.8|160775.8|160908.5|160778.5|160900.8|160770.8|29
1652246360000|2022-05-11 05:19:20|160905.5|160775.5|160906.3|160776.3|160906.3|160776.3|160904.1|160774.1|23
1652246370000|2022-05-11 05:19:30|160907.3|160777.3|160908.9|160778.9|160913.8|160783.8|160899.9|160769.9|25
1652246380000|2022-05-11 05:19:40|160908|160778|160905.7|160775.7|160909.2|160779.2|160901.3|160771.3|22
1652246390000|2022-05-11 05:19:50|160908|160778|160902.8|160772.8|160908.9|160778.9|160902.8|160772.8|18
1652246400000|2022-05-11 05:20:00|160900.6|160770.6|160905.4|160775.4|160908.7|160778.7|160900.6|160770.6|33
1652246410000|2022-05-11 05:20:10|160905.5|160775.5|160903.4|160773.4|160909|160779|160902.8|160772.8|27
1652246420000|2022-05-11 05:20:20|160904|160774|160908.9|160778.9|160913.5|160783.5|160895.4|160765.4|28
1652246430000|2022-05-11 05:20:30|160906.1|160776.1|160898.2|160768.2|160908.1|160778.1|160898|160768|29
1652246440000|2022-05-11 05:20:40|160899.3|160769.3|160903.5|160773.5|160903.5|160773.5|160895.9|160765.9|23
1652246450000|2022-05-11 05:20:50|160904.4|160774.4|160901|160771|160905.8|160775.8|160900.1|160770.1|23
1652246460000|2022-05-11 05:21:00|160900.2|160770.2|160901.1|160771.1|160902.4|160772.4|160898.2|160768.2|28
1652246470000|2022-05-11 05:21:10|160901|160771|160897.4|160767.4|160904.2|160774.2|160897.4|160767.4|22
1652246480000|2022-05-11 05:21:20|160898.6|160768.6|160901.6|160771.6|160902|160772|160894.6|160764.6|22
1652246490000|2022-05-11 05:21:30|160899.9|160769.9|160903|160773|160903|160773|160898.8|160768.8|19
1652246500000|2022-05-11 05:21:40|160903.2|160773.2|160905.9|160775.9|160911.9|160781.9|160899.2|160769.2|20
1652246510000|2022-05-11 05:21:50|160907.2|160777.2|160902.2|160772.2|160907.6|160777.6|160902.2|160772.2|21
1652246520000|2022-05-11 05:22:00|160903.4|160773.4|160904.3|160774.3|160905.6|160775.6|160898.1|160768.1|25
1652246530000|2022-05-11 05:22:10|160904|160774|160898|160768|160904.9|160774.9|160898|160768|22
1652246540000|2022-05-11 05:22:20|160899.2|160769.2|160898.7|160768.7|160909.8|160779.8|160896.9|160766.9|20
1652246550000|2022-05-11 05:22:30|160908.2|160778.2|160898.6|160768.6|160908.2|160778.2|160889.2|160759.2|19
1652246560000|2022-05-11 05:22:40|160897.9|160767.9|160906|160776|160906|160776|160896.8|160766.8|14
1652246570000|2022-05-11 05:22:50|160905.9|160775.9|160906|160776|160909.7|160779.7|160905.9|160775.9|8
1652246580000|2022-05-11 05:23:00|160909.7|160779.7|160902.2|160772.2|160910|160780|160899.4|160769.4|18
1652246590000|2022-05-11 05:23:10|160902.5|160772.5|160902.8|160772.8|160905.9|160775.9|160887.6|160757.6|23
1652246600000|2022-05-11 05:23:20|160895.2|160765.2|160896.8|160766.8|160902.9|160772.9|160892.7|160762.7|27
1652246610000|2022-05-11 05:23:30|160898|160768|160900|160770|160908.5|160778.5|160893.1|160763.1|26
1652246620000|2022-05-11 05:23:40|160895.7|160765.7|160897.7|160767.7|160904.2|160774.2|160895.7|160765.7|18
1652246630000|2022-05-11 05:23:50|160896.4|160766.4|160905.9|160775.9|160906.8|160776.8|160896.4|160766.4|20
1652246640000|2022-05-11 05:24:00|160905.7|160775.7|160907.9|160777.9|160907.9|160777.9|160904.3|160774.3|9
1652246650000|2022-05-11 05:24:10|160907.8|160777.8|160896.3|160766.3|160911.3|160781.3|160896.1|160766.1|10
1652246660000|2022-05-11 05:24:20|160897.4|160767.4|160902|160772|160903.6|160773.6|160897.4|160767.4|7
1652246670000|2022-05-11 05:24:30|160900.1|160770.1|160912.9|160782.9|160912.9|160782.9|160900.1|160770.1|6
1652246680000|2022-05-11 05:24:40|160907.6|160777.6|160900.3|160770.3|160907.6|160777.6|160890|160760|6
1652246690000|2022-05-11 05:24:50|160905|160775|160899.6|160769.6|160905|160775|160899.6|160769.6|5
1652246700000|2022-05-11 05:25:00|160895.3|160765.3|160888.6|160758.6|160910.8|160780.8|160888.6|160758.6|13
1652246710000|2022-05-11 05:25:10|160885.7|160795.7|160898.1|160768.1|160908.4|160795.7|160875.2|160762|29
1652246720000|2022-05-11 05:25:20|160900.3|160770.3|160898.1|160768.1|160906.1|160776.1|160884.7|160754.7|30
1652246730000|2022-05-11 05:25:30|160897.8|160767.8|160902.7|160772.7|160903.4|160773.4|160891.5|160761.5|17
1652246740000|2022-05-11 05:25:40|160900.6|160770.6|160901.3|160771.3|160901.8|160771.8|160898|160768|12
1652246750000|2022-05-11 05:25:50|160899.6|160769.6|160893.3|160763.3|160903.9|160773.9|160890.2|160760.2|13
1652246760000|2022-05-11 05:26:00|160902.8|160772.8|160897.3|160767.3|160902.8|160772.8|160890.8|160760.8|23
1652246770000|2022-05-11 05:26:10|160897.6|160767.6|160894.1|160764.1|160909.4|160779.4|160889|160759|25
1652246780000|2022-05-11 05:26:20|160898.6|160768.6|160896.6|160766.6|160901.4|160771.4|160890.7|160760.7|19
1652246790000|2022-05-11 05:26:30|160893.2|160763.2|160897.2|160767.2|160899.3|160769.3|160893.2|160763.2|17
1652246800000|2022-05-11 05:26:40|160898.4|160768.4|160879.3|160789.3|160902.9|160793.1|160868.1|160766.2|20
1652246810000|2022-05-11 05:26:50|160874.4|160784.4|160898|160768|160899.3|160784.4|160874.4|160754.2|21
1652246820000|2022-05-11 05:27:00|160899.8|160769.8|160898.7|160768.7|160902.2|160772.2|160896|160766|14
1652246830000|2022-05-11 05:27:10|160898.8|160768.8|160882|160792|160900.8|160792|160876.5|160766.6|19
1652246840000|2022-05-11 05:27:20|160880.3|160790.3|160881.8|160791.8|160881.8|160791.8|160877.8|160787.8|13
1652246850000|2022-05-11 05:27:30|160883.3|160793.3|160879.4|160789.4|160884.1|160794.1|160879.4|160789.4|21
1652246860000|2022-05-11 05:27:40|160877.6|160787.6|160889|160799|160889|160799|160873.2|160783.2|21
1652246870000|2022-05-11 05:27:50|160872|160782|160900.1|160770.1|160900.1|160795.1|160871.6|160765.4|19
1652246880000|2022-05-11 05:28:00|160896.1|160766.1|160904|160774|160914.5|160784.5|160892.4|160762.4|23
1652246890000|2022-05-11 05:28:10|160897.3|160767.3|160898.3|160768.3|160904.1|160774.1|160894.2|160764.2|26
1652246900000|2022-05-11 05:28:20|160899.7|160769.7|160899.5|160769.5|160901.3|160771.3|160896|160766|17
1652246910000|2022-05-11 05:28:30|160899.7|160769.7|160895.2|160765.2|160904.3|160774.3|160895.2|160765.2|14
1652246920000|2022-05-11 05:28:40|160900.6|160770.6|160880.4|160790.4|160910.5|160804.3|160872|160761.9|26
1652246930000|2022-05-11 05:28:50|160877.3|160787.3|160875.9|160785.9|160877.3|160787.3|160870.9|160780.9|18
1652246940000|2022-05-11 05:29:00|160876.8|160786.8|160877.4|160787.4|160877.4|160787.4|160875.2|160785.2|13
1652246950000|2022-05-11 05:29:10|160875.5|160785.5|160893.5|160763.5|160893.9|160786.2|160875.1|160749.7|28
1652246960000|2022-05-11 05:29:20|160891.4|160761.4|160895.2|160765.2|160899.3|160769.3|160891.4|160761.4|23
1652246970000|2022-05-11 05:29:30|160894.5|160764.5|160890.1|160760.1|160895.7|160765.7|160889.6|160759.6|18
1652246980000|2022-05-11 05:29:40|160891.5|160761.5|160894.3|160764.3|160897.2|160767.2|160889.4|160759.4|20
1652246990000|2022-05-11 05:29:50|160888.9|160758.9|160902.5|160772.5|160903.1|160795.7|160873.8|160758.9|25
1652247000000|2022-05-11 05:30:00|160899.3|160769.3|160893.4|160763.4|160902.9|160772.9|160893.4|160763.4|25
1652247010000|2022-05-11 05:30:10|160894.2|160764.2|160897.8|160767.8|160904.8|160774.8|160894.2|160764.2|23
1652247020000|2022-05-11 05:30:20|160899.4|160769.4|160897.2|160767.2|160900.8|160770.8|160896.7|160766.7|19
1652247030000|2022-05-11 05:30:30|160894.3|160764.3|160879.9|160789.9|160903.3|160790.8|160872.1|160761.4|26
1652247040000|2022-05-11 05:30:40|160881.7|160791.7|160878.7|160788.7|160883|160793|160875.1|160785.1|25
1652247050000|2022-05-11 05:30:50|160880.2|160790.2|160879.8|160789.8|160884.1|160794.1|160877.3|160787.3|22
1652247060000|2022-05-11 05:31:00|160879.6|160789.6|160876.1|160786.1|160879.6|160789.6|160873|160783|23
1652247070000|2022-05-11 05:31:10|160876.2|160786.2|160880.3|160790.3|160881|160791|160874.6|160784.6|21
1652247080000|2022-05-11 05:31:20|160879.1|160789.1|160870.7|160780.7|160884.8|160794.8|160868.9|160778.9|19
1652247090000|2022-05-11 05:31:30|160871.6|160781.6|160901.2|160771.2|160906.9|160797.3|160870.4|160762.8|21
1652247100000|2022-05-11 05:31:40|160899.2|160769.2|160893.9|160763.9|160912.8|160782.8|160893.9|160763.9|26
1652247110000|2022-05-11 05:31:50|160894.7|160764.7|160899.1|160769.1|160907.1|160777.1|160894.7|160764.7|19
1652247120000|2022-05-11 05:32:00|160899|160769|160904.7|160774.7|160906.1|160776.1|160897.2|160767.2|22
1652247130000|2022-05-11 05:32:10|160907.2|160777.2|160905.8|160775.8|160907.8|160777.8|160904.2|160774.2|15
1652247140000|2022-05-11 05:32:20|160896.2|160766.2|160868.8|160778.8|160909.3|160794.2|160859.1|160761.4|18
1652247150000|2022-05-11 05:32:30|160873.8|160783.8|160874|160784|160874.8|160784.8|160863.9|160773.9|14
1652247160000|2022-05-11 05:32:40|160873.6|160783.6|160895.3|160765.3|160896.7|160783.6|160868.5|160764.9|24
1652247170000|2022-05-11 05:32:50|160896.4|160766.4|160896.3|160766.3|160899.3|160769.3|160887.9|160757.9|22
1652247180000|2022-05-11 05:33:00|160897.7|160767.7|160891.7|160761.7|160899.7|160769.7|160891.6|160761.6|25
1652247190000|2022-05-11 05:33:10|160895.2|160765.2|160888.5|160758.5|160895.8|160765.8|160888.5|160758.5|22
1652247200000|2022-05-11 05:33:20|160897.4|160767.4|160869.8|160779.8|160898.5|160791.8|160866.6|160761|15
1652247210000|2022-05-11 05:33:30|160870.4|160780.4|160872.7|160782.7|160904.2|160792.4|160866.3|160739|22
1652247220000|2022-05-11 05:33:40|160874.3|160784.3|160871.8|160781.8|160879.1|160789.1|160870.9|160780.9|27
1652247230000|2022-05-11 05:33:50|160872.6|160782.6|160872.8|160782.8|160876|160786|160871.4|160781.4|17
1652247240000|2022-05-11 05:34:00|160869.8|160779.8|160873.9|160783.9|160875.9|160785.9|160869.8|160779.8|17
1652247250000|2022-05-11 05:34:10|160870.1|160780.1|160864.4|160774.4|160876.2|160786.2|160863|160773|17
1652247260000|2022-05-11 05:34:20|160866.6|160776.6|160891.8|160761.8|160893.5|160783.1|160854.4|160746.3|20
1652247270000|2022-05-11 05:34:30|160884.2|160754.2|160875.1|160785.1|160888.3|160785.1|160865.2|160751.3|22
1652247280000|2022-05-11 05:34:40|160868.1|160778.1|160874|160784|160876.2|160786.2|160865.2|160775.2|26
1652247290000|2022-05-11 05:34:50|160870|160780|160872.1|160782.1|160872.6|160782.6|160864.3|160774.3|16
1652247300000|2022-05-11 05:35:00|160871.4|160781.4|160868.2|160778.2|160878.8|160788.8|160864|160774|26
1652247310000|2022-05-11 05:35:10|160866.6|160776.6|160874.4|160784.4|160874.4|160784.4|160865.7|160775.7|20
1652247320000|2022-05-11 05:35:20|160872.8|160782.8|160869|160779|160876|160786|160865.9|160775.9|8
1652247330000|2022-05-11 05:35:30|160872.7|160782.7|160870|160780|160874.8|160784.8|160864.4|160774.4|14
1652247340000|2022-05-11 05:35:40|160871.6|160781.6|160873.5|160743.5|160876.3|160783|160865|160743.5|20
1652247350000|2022-05-11 05:35:50|160876.8|160746.8|160866.4|160776.4|160880.1|160776.4|160855.6|160744|26
1652247360000|2022-05-11 05:36:00|160866|160776|160872.8|160782.8|160893.7|160790.2|160857.9|160761.8|37
1652247370000|2022-05-11 05:36:10|160873.6|160783.6|160871.1|160781.1|160875.4|160785.4|160864.9|160774.9|24
1652247380000|2022-05-11 05:36:20|160872|160782|160873.2|160783.2|160877.5|160787.5|160868.7|160778.7|28
1652247390000|2022-05-11 05:36:30|160874.8|160784.8|160873.7|160783.7|160875.4|160785.4|160868.8|160778.8|26
1652247400000|2022-05-11 05:36:40|160872.5|160782.5|160872.3|160782.3|160875.3|160785.3|160870.6|160780.6|25
1652247410000|2022-05-11 05:36:50|160874.4|160784.4|160866.5|160776.5|160888.3|160798.3|160866.5|160776.5|25
1652247420000|2022-05-11 05:37:00|160863.8|160773.8|160908.1|160778.1|160908.1|160797|160863.2|160769.1|35
1652247430000|2022-05-11 05:37:10|160907.5|160777.5|160909.9|160779.9|160913.6|160783.6|160898.1|160768.1|31
1652247440000|2022-05-11 05:37:20|160910.4|160780.4|160905.9|160775.9|160910.4|160780.4|160896.2|160766.2|26
1652247450000|2022-05-11 05:37:30|160906|160776|160903.6|160773.6|160908.8|160778.8|160901.7|160771.7|28
1652247460000|2022-05-11 05:37:40|160902.9|160772.9|160901|160771|160907.9|160777.9|160901|160771|27
1652247470000|2022-05-11 05:37:50|160898.2|160768.2|160907.8|160777.8|160910|160780|160898.2|160768.2|27
1652247480000|2022-05-11 05:38:00|160898.4|160768.4|160898.4|160768.4|160906.7|160776.7|160896.7|160766.7|35
1652247490000|2022-05-11 05:38:10|160899.4|160769.4|160901.9|160771.9|160904.4|160774.4|160895.1|160765.1|24
1652247500000|2022-05-11 05:38:20|160903.5|160773.5|160903.8|160773.8|160908.5|160778.5|160901.9|160771.9|26
1652247510000|2022-05-11 05:38:30|160904.1|160774.1|160866.9|160776.9|160905.7|160778.9|160856.5|160748.8|28
1652247520000|2022-05-11 05:38:40|160867.6|160777.6|160821.4|160691.4|160895.9|160777.6|160818.5|160688.5|33
1652247530000|2022-05-11 05:38:50|160823|160693|160817.4|160687.4|160826.1|160696.1|160817.4|160687.4|28
1652247540000|2022-05-11 05:39:00|160818|160688|160817.7|160687.7|160819.7|160689.7|160816.1|160686.1|21
1652247550000|2022-05-11 05:39:10|160817.3|160687.3|160823.4|160693.4|160841.4|160711.4|160816.1|160686.1|25
1652247560000|2022-05-11 05:39:20|160824.7|160694.7|160823.8|160693.8|160827.2|160697.2|160815.2|160685.2|32
1652247570000|2022-05-11 05:39:30|160821|160691|160825.2|160695.2|160827.1|160697.1|160821|160691|16
1652247580000|2022-05-11 05:39:40|160825.6|160695.6|160831.4|160701.4|160832.2|160702.2|160824.4|160694.4|19
1652247590000|2022-05-11 05:39:50|160832.5|160702.5|160830|160700|160832.8|160702.8|160823.2|160693.2|18
1652247600000|2022-05-11 05:40:00|160832.3|160702.3|160827.6|160697.6|160832.3|160702.3|160824.1|160694.1|22
1652247610000|2022-05-11 05:40:10|160831.2|160701.2|160821.7|160691.7|160835.4|160705.4|160821.7|160691.7|20
1652247620000|2022-05-11 05:40:20|160823.9|160693.9|160830.9|160700.9|160836.2|160706.2|160821.1|160691.1|30
1652247630000|2022-05-11 05:40:30|160834.7|160704.7|160823.2|160693.2|160863.8|160705.8|160815.2|160661.6|31
1652247640000|2022-05-11 05:40:40|160825.9|160695.9|160822.9|160692.9|160828.9|160698.9|160815|160685|35
1652247650000|2022-05-11 05:40:50|160822.4|160692.4|160821.2|160691.2|160825.3|160695.3|160819.2|160689.2|22
1652247660000|2022-05-11 05:41:00|160821.3|160691.3|160816.8|160686.8|160822.7|160692.7|160814.9|160684.9|25
1652247670000|2022-05-11 05:41:10|160819.8|160689.8|160828|160698|160833.9|160703.9|160818.2|160688.2|21
1652247680000|2022-05-11 05:41:20|160829.3|160699.3|160829.1|160699.1|160831.4|160701.4|160826.9|160696.9|23
1652247690000|2022-05-11 05:41:30|160830.9|160700.9|160819.8|160689.8|160835|160705|160817.1|160687.1|22
1652247700000|2022-05-11 05:41:40|160824.4|160694.4|160826|160696|160832.7|160702.7|160819.1|160689.1|18
1652247710000|2022-05-11 05:41:50|160820.9|160690.9|160828.8|160698.8|160828.8|160698.8|160820.4|160690.4|13
1652247720000|2022-05-11 05:42:00|160823.5|160693.5|160825.1|160695.1|160825.8|160695.8|160816.3|160686.3|9
1652247730000|2022-05-11 05:42:10|160820.6|160690.6|160829.3|160699.3|160832.9|160702.9|160817.1|160687.1|6
1652247740000|2022-05-11 05:42:20|160824.2|160694.2|160833.2|160703.2|160833.7|160703.7|160823.1|160693.1|17
1652247750000|2022-05-11 05:42:30|160825.6|160695.6|160832|160702|160832|160702|160825.6|160695.6|11
1652247760000|2022-05-11 05:42:40|160831|160701|160826.5|160696.5|160833.5|160703.5|160825.7|160695.7|21
1652247770000|2022-05-11 05:42:50|160826.9|160696.9|160819.8|160689.8|160833.4|160703.4|160815|160685|27
1652247780000|2022-05-11 05:43:00|160825.4|160695.4|160833.3|160703.3|160839|160709|160821|160691|28
1652247790000|2022-05-11 05:43:10|160836|160706|160834.9|160704.9|160840.3|160710.3|160825.9|160695.9|19
1652247800000|2022-05-11 05:43:20|160835.1|160705.1|160838|160708|160842|160712|160829.1|160699.1|16
1652247810000|2022-05-11 05:43:30|160839.4|160709.4|160837.5|160707.5|160840|160710|160837.5|160707.5|9
1652247820000|2022-05-11 05:43:40|160837.8|160707.8|160835.6|160705.6|160838.4|160708.4|160834.4|160704.4|14
1652247830000|2022-05-11 05:43:50|160831.4|160701.4|160838.5|160708.5|160846.2|160716.2|160829.5|160699.5|12
1652247840000|2022-05-11 05:44:00|160840.5|160710.5|160843.4|160713.4|160843.5|160729.3|160819.3|160690.3|27
1652247850000|2022-05-11 05:44:10|160846.5|160716.5|160843.5|160713.5|160848.4|160718.4|160837.6|160707.6|36
1652247860000|2022-05-11 05:44:20|160842.2|160712.2|160894.9|160764.9|160895|160765|160841.1|160711.1|33
1652247870000|2022-05-11 05:44:30|160895.5|160765.5|160896.1|160766.1|160899.4|160769.4|160889.8|160759.8|34
1652247880000|2022-05-11 05:44:40|160895.6|160765.6|160893.2|160763.2|160898.3|160768.3|160892.2|160762.2|28
1652247890000|2022-05-11 05:44:50|160894|160764|160894.6|160764.6|160895.2|160765.2|160892.8|160762.8|21
1652247900000|2022-05-11 05:45:00|160895|160765|160922.8|160792.8|160928.3|160798.3|160895|160765|26
1652247910000|2022-05-11 05:45:10|160922.1|160792.1|160923.1|160793.1|160924|160794|160918.7|160788.7|20
1652247920000|2022-05-11 05:45:20|160923|160793|160918.7|160788.7|160925.1|160795.1|160918.7|160788.7|16
1652247930000|2022-05-11 05:45:30|160915.7|160785.7|160926.3|160796.3|160926.3|160796.3|160911.3|160781.3|32
1652247940000|2022-05-11 05:45:40|160926.6|160796.6|160934.9|160804.9|160938|160808|160925.8|160795.8|31
1652247950000|2022-05-11 05:45:50|160934.4|160804.4|160933.3|160803.3|160936.6|160806.6|160930.3|160800.3|25
1652247960000|2022-05-11 05:46:00|160937.4|160807.4|160939.2|160809.2|160939.3|160809.3|160931.1|160801.1|27
1652247970000|2022-05-11 05:46:10|160939|160809|160941|160811|160943|160813|160932.5|160802.5|30
1652247980000|2022-05-11 05:46:20|160940.5|160810.5|160949.3|160819.3|160949.3|160819.3|160936.7|160806.7|36
1652247990000|2022-05-11 05:46:30|160950|160820|160947.3|160817.3|160953|160823|160944.3|160814.3|35
1652248000000|2022-05-11 05:46:40|160948.5|160818.5|160946.3|160816.3|160950.3|160820.3|160935.8|160805.8|33
1652248010000|2022-05-11 05:46:50|160945.3|160815.3|160946.9|160816.9|160951.5|160821.5|160938.4|160808.4|33
1652248020000|2022-05-11 05:47:00|160945.7|160815.7|160941.9|160811.9|160947.7|160817.7|160938.3|160808.3|29
1652248030000|2022-05-11 05:47:10|160941.6|160811.6|160949|160819|160950.7|160820.7|160939.5|160809.5|34
1652248040000|2022-05-11 05:47:20|160951.3|160821.3|160944.5|160814.5|160951.7|160821.7|160944.5|160814.5|37
1652248050000|2022-05-11 05:47:30|160945.8|160815.8|160958.9|160828.9|160958.9|160828.9|160945.8|160815.8|37
1652248060000|2022-05-11 05:47:40|160958.7|160828.7|160961|160831|160961|160831|160948.9|160818.9|30
1652248070000|2022-05-11 05:47:50|160961.7|160831.7|160954.5|160824.5|160961.7|160831.7|160949.6|160819.6|35
1652248080000|2022-05-11 05:48:00|160948.7|160818.7|160905.3|160775.3|160949.3|160819.3|160900.2|160770.2|39
1652248090000|2022-05-11 05:48:10|160904.1|160774.1|160910.2|160780.2|160911.8|160781.8|160902.5|160772.5|25
1652248100000|2022-05-11 05:48:20|160909.8|160779.8|160902.1|160772.1|160909.8|160779.8|160900.4|160770.4|28
1652248110000|2022-05-11 05:48:30|160899.6|160769.6|160907.9|160777.9|160915.7|160785.7|160897.1|160767.1|23
1652248120000|2022-05-11 05:48:40|160906.1|160776.1|160911.5|160781.5|160913|160783|160902.6|160772.6|30
1652248130000|2022-05-11 05:48:50|160912.6|160782.6|160901.6|160771.6|160912.6|160782.6|160896.6|160766.6|23
1652248140000|2022-05-11 05:49:00|160900.3|160770.3|160898.4|160768.4|160902.9|160772.9|160897.8|160767.8|23
1652248150000|2022-05-11 05:49:10|160902|160772|160900.8|160770.8|160907|160777|160898|160768|25
1652248160000|2022-05-11 05:49:20|160902.6|160772.6|160905.8|160775.8|160907.5|160777.5|160894.3|160764.3|21
1652248170000|2022-05-11 05:49:30|160909.2|160779.2|160906.2|160776.2|160915|160785|160893.1|160763.1|17
1652248180000|2022-05-11 05:49:40|160907.6|160777.6|160906.2|160776.2|160910.6|160780.6|160891.5|160761.5|16
1652248190000|2022-05-11 05:49:50|160906|160776|160903.7|160773.7|160908.2|160778.2|160896.2|160766.2|15
1652248200000|2022-05-11 05:50:00|160903.8|160773.8|160904.5|160774.5|160905.5|160775.5|160896.3|160766.3|27
1652248210000|2022-05-11 05:50:10|160903.4|160773.4|160901.6|160771.6|160904.2|160774.2|160899.7|160769.7|20
1652248220000|2022-05-11 05:50:20|160901.8|160771.8|160911.1|160781.1|160911.1|160781.1|160893.7|160763.7|27
1652248230000|2022-05-11 05:50:30|160912.5|160782.5|160895.4|160765.4|160917.2|160787.2|160881.1|160751.1|33
1652248240000|2022-05-11 05:50:40|160902.2|160772.2|160907.2|160777.2|160910.4|160780.4|160896.7|160766.7|26
1652248250000|2022-05-11 05:50:50|160907.1|160777.1|160894.9|160764.9|160909.7|160779.7|160892.1|160762.1|28
1652248260000|2022-05-11 05:51:00|160894.2|160764.2|160896.6|160766.6|160902.5|160772.5|160891.7|160761.7|27
1652248270000|2022-05-11 05:51:10|160896.3|160766.3|160905.9|160775.9|160907.7|160777.7|160895.6|160765.6|18
1652248280000|2022-05-11 05:51:20|160907.2|160777.2|160904.7|160774.7|160909.8|160779.8|160902.5|160772.5|31
1652248290000|2022-05-11 05:51:30|160905.4|160775.4|160876|160746|160907.1|160777.1|160870.4|160740.4|26
1652248300000|2022-05-11 05:51:40|160869.4|160739.4|160881.6|160751.6|160883.8|160753.8|160869.4|160739.4|32
1652248310000|2022-05-11 05:51:50|160880.1|160750.1|160808.2|160718.2|160880.1|160750.1|160803.2|160676.7|37
1652248320000|2022-05-11 05:52:00|160808|160718|160819.5|160689.5|160822.1|160719.4|160802.5|160688.4|25
1652248330000|2022-05-11 05:52:10|160817.5|160687.5|160820.9|160690.9|160822.4|160692.4|160812|160682|23
1652248340000|2022-05-11 05:52:20|160820.5|160690.5|160815.2|160685.2|160820.6|160690.6|160815.2|160685.2|10
1652248350000|2022-05-11 05:52:30|160810.1|160680.1|160790.2|160700.2|160810.2|160701.4|160790.2|160680.1|5
1652248360000|2022-05-11 05:52:40|160791.5|160701.5|160790.2|160700.2|160795|160705|160790.2|160700.2|6
1652248370000|2022-05-11 05:52:50|160802.4|160712.4|160841.7|160711.7|160866.9|160712.4|160802.4|160641.6|14
1652248380000|2022-05-11 05:53:00|160843.4|160713.4|160845.6|160715.6|160850.7|160720.7|160838.3|160708.3|34
1652248390000|2022-05-11 05:53:10|160847.1|160717.1|160837.9|160707.9|160848.9|160718.9|160836.3|160706.3|25
1652248400000|2022-05-11 05:53:20|160837.5|160707.5|160836.4|160706.4|160848.9|160718.9|160836.4|160706.4|28
1652248410000|2022-05-11 05:53:30|160839.1|160709.1|160842.8|160712.8|160845.4|160715.4|160836.3|160706.3|25
1652248420000|2022-05-11 05:53:40|160841.9|160711.9|160840.7|160710.7|160849.5|160719.5|160834.2|160704.2|25
1652248430000|2022-05-11 05:53:50|160842.6|160712.6|160842.9|160712.9|160847.6|160717.6|160836.3|160706.3|31
1652248440000|2022-05-11 05:54:00|160842.6|160712.6|160842.3|160712.3|160848|160718|160839.5|160709.5|30
1652248450000|2022-05-11 05:54:10|160845.6|160715.6|160938.1|160808.1|160938.1|160808.1|160843.7|160713.7|27
1652248460000|2022-05-11 05:54:20|160937|160807|160885|160755|160939.3|160809.3|160882.7|160752.7|38
1652248470000|2022-05-11 05:54:30|160884.4|160754.4|160955.9|160865.9|160960.3|160870.3|160883.4|160753.4|35
1652248480000|2022-05-11 05:54:40|160956.3|160866.3|160949.7|160819.7|160978.8|160867.4|160949.7|160819.7|27
1652248490000|2022-05-11 05:54:50|160946.9|160816.9|160892.5|160762.5|160946.9|160816.9|160885.4|160755.4|32
1652248500000|2022-05-11 05:55:00|160893.6|160763.6|160889|160759|160893.6|160763.6|160880.8|160750.8|24
1652248510000|2022-05-11 05:55:10|160887.6|160757.6|160885.4|160755.4|160888.7|160758.7|160883.8|160753.8|16
1652248520000|2022-05-11 05:55:20|160888.8|160758.8|160894.3|160764.3|160896.2|160766.2|160883|160753|25
1652248530000|2022-05-11 05:55:30|160896.2|160766.2|160894.1|160764.1|160896.2|160766.2|160888.1|160758.1|23
1652248540000|2022-05-11 05:55:40|160897.2|160767.2|160886.9|160756.9|160898.6|160768.6|160883.3|160753.3|24
1652248550000|2022-05-11 05:55:50|160887.3|160757.3|160885|160755|160889.6|160759.6|160885|160755|19
1652248560000|2022-05-11 05:56:00|160885.8|160755.8|160883.7|160753.7|160886.3|160756.3|160878.4|160748.4|13
1652248570000|2022-05-11 05:56:10|160884.8|160754.8|160884.2|160754.2|160889|160759|160883.9|160753.9|9
1652248580000|2022-05-11 05:56:20|160881.2|160751.2|160869.1|160739.1|160884.9|160754.9|160866.3|160736.3|13
1652248590000|2022-05-11 05:56:30|160870.5|160740.5|160882.7|160752.7|160890.6|160760.6|160864|160734|8
1652248600000|2022-05-11 05:56:40|160881.6|160751.6|160885.7|160755.7|160920.4|160761.4|160876.5|160709.1|20
1652248610000|2022-05-11 05:56:50|160890|160760|160879.9|160749.9|160891.1|160761.1|160878.9|160748.9|11
1652248620000|2022-05-11 05:57:00|160879.8|160749.8|160879.5|160749.5|160879.8|160749.8|160871.9|160741.9|10
1652248630000|2022-05-11 05:57:10|160876.5|160746.5|160870.7|160740.7|160886|160756|160870.7|160740.7|12
1652248640000|2022-05-11 05:57:20|160875|160745|160884.3|160754.3|160884.3|160754.3|160867.6|160737.6|8
1652248650000|2022-05-11 05:57:30|160887.4|160757.4|160888.6|160758.6|160896.7|160766.7|160876.1|160746.1|22
1652248660000|2022-05-11 05:57:40|160888|160758|160891.7|160761.7|160893.9|160763.9|160888|160758|6
1652248670000|2022-05-11 05:57:50|160892.3|160762.3|160887.1|160757.1|160894.8|160764.8|160886.7|160756.7|8
1652248680000|2022-05-11 05:58:00|160885.3|160755.3|160881.3|160751.3|160889|160759|160880.6|160750.6|14
1652248690000|2022-05-11 05:58:10|160889.6|160759.6|160873.9|160743.9|160889.6|160759.6|160873.9|160743.9|17
1652248700000|2022-05-11 05:58:20|160876.3|160746.3|160875.6|160745.6|160878.5|160748.5|160874|160744|11
1652248710000|2022-05-11 05:58:30|160874.6|160744.6|160873.4|160743.4|160882.1|160752.1|160873|160743|12
1652248720000|2022-05-11 05:58:40|160874.2|160744.2|160846.8|160716.8|160877.5|160747.5|160839.6|160709.6|20
1652248730000|2022-05-11 05:58:50|160845.7|160715.7|160853.5|160723.5|160853.9|160723.9|160845.7|160715.7|25
1652248740000|2022-05-11 05:59:00|160853.1|160723.1|160847.7|160717.7|160855|160725|160846.2|160716.2|28
1652248750000|2022-05-11 05:59:10|160849.3|160719.3|160852.7|160722.7|160852.7|160722.7|160847.2|160717.2|28
1652248760000|2022-05-11 05:59:20|160852.8|160722.8|160843.3|160713.3|160852.8|160722.8|160835.5|160705.5|36
1652248770000|2022-05-11 05:59:30|160842.8|160712.8|160842.6|160712.6|160847.9|160717.9|160837.4|160707.4|32
1652248780000|2022-05-11 05:59:40|160840.6|160710.6|160840.5|160710.5|160849|160719|160828.6|160698.6|35
1652248790000|2022-05-11 05:59:50|160845.5|160715.5|160842|160712|160898.5|160720.7|160841.5|160665.4|35
1652248800000|2022-05-11 06:00:00|160846.8|160716.8|160850.7|160720.7|160853.1|160723.1|160843.7|160713.7|36
1652248810000|2022-05-11 06:00:10|160855.2|160725.2|160850.7|160720.7|160856.6|160726.6|160850.2|160720.2|33
1652248820000|2022-05-11 06:00:20|160851.9|160721.9|160849.2|160719.2|160854|160724|160847.5|160717.5|37
1652248830000|2022-05-11 06:00:30|160849.4|160719.4|160851.5|160721.5|160852.6|160722.6|160846.8|160716.8|27
1652248840000|2022-05-11 06:00:40|160852.5|160722.5|160848|160718|160852.7|160722.7|160841.1|160711.1|32
1652248850000|2022-05-11 06:00:50|160847.1|160717.1|160844|160714|160847.5|160717.5|160841.5|160711.5|35
1652248860000|2022-05-11 06:01:00|160844.3|160714.3|160855|160725|160855.4|160725.4|160839.1|160709.1|36
1652248870000|2022-05-11 06:01:10|160854.7|160724.7|160839.7|160749.7|160858.3|160751.5|160835.9|160724.7|24
1652248880000|2022-05-11 06:01:20|160839.8|160749.8|160836.9|160746.9|160843|160753|160836.9|160746.9|26
1652248890000|2022-05-11 06:01:30|160838.8|160748.8|160831.8|160741.8|160838.8|160748.8|160827.1|160737.1|31
1652248900000|2022-05-11 06:01:40|160832.5|160742.5|160854.7|160724.7|160856.7|160742.5|160828.8|160720.2|24
1652248910000|2022-05-11 06:01:50|160854.9|160724.9|160854.2|160724.2|160858.9|160728.9|160852.5|160722.5|24
1652248920000|2022-05-11 06:02:00|160855.5|160725.5|160855.1|160725.1|160857.5|160727.5|160854.4|160724.4|24
1652248930000|2022-05-11 06:02:10|160856.5|160726.5|160840.1|160750.1|160859.1|160750.1|160840|160723.5|21
1652248940000|2022-05-11 06:02:20|160839.8|160749.8|160841.9|160751.9|160842.7|160752.7|160835.3|160745.3|26
1652248950000|2022-05-11 06:02:30|160841.4|160751.4|160833.1|160743.1|160850.3|160752.8|160830.4|160718.8|22
1652248960000|2022-05-11 06:02:40|160834|160744|160859.3|160729.3|160859.3|160746.6|160829.4|160726.1|29
1652248970000|2022-05-11 06:02:50|160859.4|160729.4|160857.3|160727.3|160859.4|160729.4|160855.7|160725.7|25
1652248980000|2022-05-11 06:03:00|160856.7|160726.7|160831.6|160741.6|160868.2|160753.5|160829.2|160726.7|27
1652248990000|2022-05-11 06:03:10|160832.2|160742.2|160823|160733|160835.4|160745.4|160823|160733|28
1652249000000|2022-05-11 06:03:20|160828|160738|160830|160740|160832.7|160742.7|160820.7|160730.7|28
1652249010000|2022-05-11 06:03:30|160829|160739|160856.8|160726.8|160856.8|160739.8|160821.3|160718.6|32
1652249020000|2022-05-11 06:03:40|160855.5|160725.5|160856.3|160726.3|160857.2|160727.2|160852.1|160722.1|19
1652249030000|2022-05-11 06:03:50|160856.2|160726.2|160849.2|160719.2|160856.6|160726.6|160849|160719|23
1652249040000|2022-05-11 06:04:00|160833|160743|160827|160737|160833.6|160743.6|160822.2|160732.2|23
1652249050000|2022-05-11 06:04:10|160827.5|160737.5|160825.4|160735.4|160830.1|160740.1|160825.4|160735.4|20
1652249060000|2022-05-11 06:04:20|160822.8|160732.8|160821.4|160731.4|160829|160739|160818.6|160728.6|20
1652249070000|2022-05-11 06:04:30|160820.7|160730.7|160824.1|160734.1|160825.5|160735.5|160820.4|160730.4|30
1652249080000|2022-05-11 06:04:40|160823.8|160733.8|160844.4|160754.4|160846.3|160756.3|160823.8|160733.8|23
1652249090000|2022-05-11 06:04:50|160842.6|160752.6|160843.6|160753.6|160844.9|160754.9|160837.7|160747.7|22
1652249100000|2022-05-11 06:05:00|160843.3|160753.3|160840.6|160750.6|160847.2|160757.2|160839.6|160749.6|26
1652249110000|2022-05-11 06:05:10|160840.3|160750.3|160845.5|160755.5|160848.4|160758.4|160839.7|160749.7|29
1652249120000|2022-05-11 06:05:20|160845.6|160755.6|160844.8|160754.8|160849.7|160759.7|160843.3|160753.3|27
1652249130000|2022-05-11 06:05:30|160844.6|160754.6|160845.7|160755.7|160847.9|160757.9|160843.7|160753.7|23
1652249140000|2022-05-11 06:05:40|160845.5|160755.5|160847.1|160757.1|160847.6|160757.6|160840.5|160750.5|23
1652249150000|2022-05-11 06:05:50|160851.4|160761.4|160879.8|160789.8|160884.1|160794.1|160849.6|160759.6|30
1652249160000|2022-05-11 06:06:00|160878.1|160788.1|160884.2|160794.2|160885|160795|160878.1|160788.1|19
1652249170000|2022-05-11 06:06:10|160928.1|160838.1|160989.1|160859.1|160990.4|160877.7|160928.1|160838.1|31
1652249180000|2022-05-11 06:06:20|160988.4|160858.4|160986.5|160856.5|160988.8|160858.8|160985.8|160855.8|18
1652249190000|2022-05-11 06:06:30|160986.8|160856.8|160975.2|160845.2|160989.4|160859.4|160967|160837|30
1652249200000|2022-05-11 06:06:40|160975.8|160845.8|161025.7|160935.7|161053.5|160939.4|160957.4|160845.8|27
1652249210000|2022-05-11 06:06:50|161022|160932|161116.8|160986.8|161121.1|160991.1|161022|160932|30
1652249220000|2022-05-11 06:07:00|161110.9|160980.9|161100.8|160970.8|161113|160983|161100.8|160970.8|29
1652249230000|2022-05-11 06:07:10|161101.6|160971.6|161102.2|160972.2|161106.8|160976.8|161098.3|160968.3|28
1652249240000|2022-05-11 06:07:20|161102.7|160972.7|161109.7|160979.7|161113.5|160983.5|161101.7|160971.7|28
1652249250000|2022-05-11 06:07:30|161109.2|160979.2|161073|160943|161112.3|160982.3|161035.7|160930.1|34
1652249260000|2022-05-11 06:07:40|161074.7|160944.7|161100.7|160970.7|161110.6|160980.6|161071.5|160941.5|37
1652249270000|2022-05-11 06:07:50|161103.1|160973.1|161114.6|160984.6|161117.7|160987.7|161101.3|160971.3|31
1652249280000|2022-05-11 06:08:00|161116.2|160986.2|161111.5|160981.5|161120.8|160990.8|161110.1|160980.1|32
1652249290000|2022-05-11 06:08:10|161110.2|160980.2|161080.2|160950.2|161110.2|160980.2|161070.4|160940.4|31
1652249300000|2022-05-11 06:08:20|161078|160948|161072.3|160942.3|161079.9|160968.9|161056.5|160942.3|15
1652249310000|2022-05-11 06:08:30|161064|160934|161065.5|160935.5|161069.2|160939.2|161064|160934|29
1652249320000|2022-05-11 06:08:40|161064.8|160934.8|161058.8|160928.8|161064.8|160934.8|161052.4|160922.4|32
1652249330000|2022-05-11 06:08:50|161058.2|160928.2|161056.2|160926.2|161058.5|160928.5|161055.1|160925.1|28
1652249340000|2022-05-11 06:09:00|161056.3|160926.3|161065.1|160935.1|161066.2|160936.2|161056.3|160926.3|25
1652249350000|2022-05-11 06:09:10|161065.3|160935.3|161048.2|160958.2|161065.9|160960.4|161044|160935.3|17
1652249360000|2022-05-11 06:09:20|161047.5|160957.5|161044.1|160954.1|161049.2|160959.2|161044.1|160954.1|15
1652249370000|2022-05-11 06:09:30|161043.5|160953.5|161068.4|160938.4|161068.7|160956|161031.7|160934.7|26
1652249380000|2022-05-11 06:09:40|161066.3|160936.3|161050.7|160920.7|161066.3|160936.3|161050.7|160920.7|28
1652249390000|2022-05-11 06:09:50|161051.8|160921.8|161050.6|160920.6|161051.8|160921.8|161048.3|160918.3|24
1652249400000|2022-05-11 06:10:00|161050.7|160920.7|161027.4|160937.4|161051.8|160940.7|161027.4|160919.4|22
1652249410000|2022-05-11 06:10:10|161027.6|160937.6|161030|160940|161031.4|160941.4|161020.9|160930.9|24
1652249420000|2022-05-11 06:10:20|161029.5|160939.5|161026.5|160936.5|161035.3|160945.3|161024.2|160934.2|28
1652249430000|2022-05-11 06:10:30|161026.4|160936.4|161032.6|160942.6|161032.6|160942.6|161026|160936|25
1652249440000|2022-05-11 06:10:40|161031|160941|161030.5|160940.5|161032.5|160942.5|161030|160940|22
1652249450000|2022-05-11 06:10:50|161031.1|160941.1|161031.7|160941.7|161037.2|160947.2|161030.4|160940.4|29
1652249460000|2022-05-11 06:11:00|161031|160941|161037.1|160947.1|161041.1|160951.1|161031|160941|23
1652249470000|2022-05-11 06:11:10|161037.5|160947.5|161035|160945|161038.8|160948.8|161033.2|160943.2|27
1652249480000|2022-05-11 06:11:20|161034.7|160944.7|161033|160943|161038|160948|161032.8|160942.8|27
1652249490000|2022-05-11 06:11:30|161031.1|160941.1|161028.7|160938.7|161031.4|160941.4|161028.2|160938.2|17
1652249500000|2022-05-11 06:11:40|161028.5|160938.5|161036.4|160946.4|161041.3|160951.3|161027.7|160937.7|21
1652249510000|2022-05-11 06:11:50|161037.5|160947.5|161029.8|160939.8|161038.4|160948.4|161027.6|160937.6|26
1652249520000|2022-05-11 06:12:00|161029.9|160939.9|161030.5|160940.5|161036.2|160946.2|161029.9|160939.9|22
1652249530000|2022-05-11 06:12:10|161029.8|160939.8|161024.4|160934.4|161043.7|160939.8|161021.8|160911.9|23
1652249540000|2022-05-11 06:12:20|161023.1|160933.1|161024.6|160934.6|161034.2|160944.2|161023.1|160933.1|31
1652249550000|2022-05-11 06:12:30|161026.1|160936.1|161018.9|160928.9|161026.1|160936.1|161017.2|160927.2|24
1652249560000|2022-05-11 06:12:40|161017.8|160927.8|161032.6|160942.6|161052|160944.4|161017.7|160922|22
1652249570000|2022-05-11 06:12:50|161033.1|160943.1|161028.1|160938.1|161033.1|160943.1|161025.4|160935.4|18
1652249580000|2022-05-11 06:13:00|161028|160938|161027|160937|161031.7|160941.7|161025|160935|24
1652249590000|2022-05-11 06:13:10|161025.8|160935.8|161021.8|160931.8|161043.9|160936.3|161021.8|160909.8|18
1652249600000|2022-05-11 06:13:20|161020.3|160930.3|161017.5|160927.5|161021.3|160931.3|161017|160927|14
1652249610000|2022-05-11 06:13:30|161019.4|160929.4|160951.6|160861.6|161019.4|160929.4|160948.3|160828.5|32
1652249620000|2022-05-11 06:13:40|160951.5|160861.5|160944.9|160854.9|160959.4|160861.5|160928.3|160829.4|37
1652249630000|2022-05-11 06:13:50|160944|160854|160972|160842|160980.6|160872.9|160942.9|160836|35
1652249640000|2022-05-11 06:14:00|160971|160841|161002|160872|161012.7|160882.7|160971|160841|35
1652249650000|2022-05-11 06:14:10|161002.2|160872.2|161019.4|160889.4|161020.5|160890.5|161001.4|160871.4|30
1652249660000|2022-05-11 06:14:20|161017.9|160887.9|161003.4|160873.4|161017.9|160887.9|161000.8|160870.8|28
1652249670000|2022-05-11 06:14:30|161002.1|160872.1|160981.2|160891.2|161002.1|160891.2|160973.4|160859.8|33
1652249680000|2022-05-11 06:14:40|160982.7|160892.7|160982.6|160892.6|161005.9|160894.8|160981.3|160871.2|31
1652249690000|2022-05-11 06:14:50|160982.5|160892.5|160981|160891|160982.9|160892.9|160980.2|160890.2|24
1652249700000|2022-05-11 06:15:00|160980.1|160890.1|160975|160885|160980.6|160890.6|160974.8|160884.8|27
1652249710000|2022-05-11 06:15:10|160974.8|160884.8|160963.2|160873.2|160976.3|160886.3|160962.9|160872.9|27
1652249720000|2022-05-11 06:15:20|160964.6|160874.6|160976.4|160886.4|160979.9|160889.9|160964.6|160874.6|13
1652249730000|2022-05-11 06:15:30|160976.9|160886.9|160976.7|160886.7|160978.2|160888.2|160975.9|160885.9|9
1652249740000|2022-05-11 06:15:40|160978.1|160888.1|160977.8|160887.8|160978.5|160888.5|160972.6|160882.6|14
1652249750000|2022-05-11 06:15:50|160972.5|160882.5|160979.8|160889.8|160980.6|160890.6|160972.5|160882.5|5
1652249760000|2022-05-11 06:16:00|161007.2|160917.2|161027.1|160897.1|161029.7|160919.2|161000.6|160897.1|20
1652249770000|2022-05-11 06:16:10|161026.2|160896.2|161003.4|160913.4|161026.2|160914.1|161001.5|160894.5|18
1652249780000|2022-05-11 06:16:20|161009.7|160919.7|161006.6|160916.6|161011.2|160921.2|161006|160916|16
1652249790000|2022-05-11 06:16:30|161006.2|160916.2|161000.1|160910.1|161007.9|160917.9|160999.6|160909.6|19
1652249800000|2022-05-11 06:16:40|161019.6|160929.6|161023.6|160933.6|161025.1|160935.1|161018.7|160928.7|23
1652249810000|2022-05-11 06:16:50|161024.4|160934.4|161023.1|160933.1|161024.9|160934.9|161021.7|160931.7|15
1652249820000|2022-05-11 06:17:00|161023.4|160933.4|161022.4|160932.4|161023.5|160933.5|161020.8|160930.8|18
1652249830000|2022-05-11 06:17:10|161022.8|160932.8|161024.5|160934.5|161024.5|160934.5|161021.9|160931.9|10
1652249840000|2022-05-11 06:17:20|161024.4|160934.4|161028.7|160938.7|161028.7|160938.7|161024.4|160934.4|10
1652249850000|2022-05-11 06:17:30|161026.8|160936.8|161093|161003|161093|161003|161024.1|160934.1|24
1652249860000|2022-05-11 06:17:40|161092|161002|161094.3|161004.3|161097.2|161007.2|161090|161000|31
1652249870000|2022-05-11 06:17:50|161093.6|161003.6|161078.5|160948.5|161099.6|161003.9|161060.9|160947.2|29
1652249880000|2022-05-11 06:18:00|161077.6|160947.6|161095.6|160965.6|161095.6|160965.6|161077.6|160947.6|29
1652249890000|2022-05-11 06:18:10|161095.3|160965.3|161096.8|160966.8|161096.8|160966.8|161094.8|160964.8|26
1652249900000|2022-05-11 06:18:20|161096.6|160966.6|161076.9|160986.9|161097.3|160988|161076.1|160966.2|20
1652249910000|2022-05-11 06:18:30|161078.9|160988.9|161125.7|160995.7|161126.6|160996.6|161078.2|160988.2|32
1652249920000|2022-05-11 06:18:40|161124.6|160994.6|161123.8|160993.8|161125.7|160995.7|161123.1|160993.1|28
1652249930000|2022-05-11 06:18:50|161123.6|160993.6|161090.2|160960.2|161123.6|160993.6|161080.1|160950.1|34
1652249940000|2022-05-11 06:19:00|161088|160958|161084.7|160954.7|161088|160958|161082.9|160952.9|33
1652249950000|2022-05-11 06:19:10|161084.8|160954.8|161090.3|160960.3|161090.7|160960.7|161081.5|160951.5|24
1652249960000|2022-05-11 06:19:20|161090.8|160960.8|161111.4|160981.4|161113.8|160999.5|161076.9|160960.3|31
1652249970000|2022-05-11 06:19:30|161110.3|160980.3|161036.6|160946.6|161111.6|160981.6|161036.6|160931.1|31
1652249980000|2022-05-11 06:19:40|161036|160946|161041.2|160951.2|161041.6|160951.6|161034.8|160944.8|29
1652249990000|2022-05-11 06:19:50|161041.5|160951.5|161040.8|160950.8|161042|160952|161040.3|160950.3|21
1652250000000|2022-05-11 06:20:00|161040.7|160950.7|161036.6|160946.6|161040.8|160950.8|161035.2|160945.2|19
1652250010000|2022-05-11 06:20:10|161035.6|160945.6|161043.5|160953.5|161045.3|160955.3|161034.9|160944.9|29
1652250020000|2022-05-11 06:20:20|161043.2|160953.2|161043.5|160953.5|161046.7|160956.7|161027.4|160937.4|32
1652250030000|2022-05-11 06:20:30|161053|160923|161068.5|160938.5|161068.5|160959|161038.9|160923|24
1652250040000|2022-05-11 06:20:40|161067.2|160937.2|161070.1|160940.1|161070.4|160940.4|161066.6|160936.6|13
1652250050000|2022-05-11 06:20:50|161057.7|160927.7|161033|160943|161057.7|160943|161024.9|160922|24
1652250060000|2022-05-11 06:21:00|161027.9|160937.9|161015.1|160925.1|161028.9|160938.9|161013.6|160923.6|28
1652250070000|2022-05-11 06:21:10|160980.7|160890.7|160974.1|160884.1|160994.4|160890.7|160971.7|160861.9|27
1652250080000|2022-05-11 06:21:20|160972.4|160882.4|160918.7|160828.7|160972.4|160882.4|160912|160822|37
1652250090000|2022-05-11 06:21:30|160886|160796|160862.2|160772.2|160888.8|160796|160855.5|160743.7|37
1652250100000|2022-05-11 06:21:40|160862|160772|160864.8|160774.8|160864.8|160774.8|160861.3|160771.3|28
1652250110000|2022-05-11 06:21:50|160864.9|160774.9|160865.6|160775.6|160866|160776|160864.3|160774.3|26
1652250120000|2022-05-11 06:22:00|160867.5|160777.5|160768.2|160678.2|160867.5|160777.5|160768.2|160647.1|35
1652250130000|2022-05-11 06:22:10|160768.5|160678.5|160769.8|160679.8|160771.7|160681.7|160767.6|160677.6|25
1652250140000|2022-05-11 06:22:20|160771.1|160681.1|160783|160693|160801.2|160711.2|160765.7|160675.7|35
1652250150000|2022-05-11 06:22:30|160785.7|160695.7|160781.9|160691.9|160787.7|160697.7|160781.9|160691.9|29
1652250160000|2022-05-11 06:22:40|160779.9|160689.9|160788.1|160698.1|160788.3|160698.3|160778|160688|29
1652250170000|2022-05-11 06:22:50|160788.3|160698.3|160789.3|160699.3|160794.7|160704.7|160783.9|160693.9|34
1652250180000|2022-05-11 06:23:00|160791.9|160701.9|160788.3|160698.3|160792.6|160702.6|160782.8|160692.8|38
1652250190000|2022-05-11 06:23:10|160787.6|160697.6|160839.7|160709.7|160854.5|160724.5|160787.6|160697.6|35
1652250200000|2022-05-11 06:23:20|160834.8|160704.8|160830.4|160700.4|160850.1|160720.1|160825.7|160695.7|34
1652250210000|2022-05-11 06:23:30|160830.5|160700.5|160828|160698|160831.6|160701.6|160828|160698|22
1652250220000|2022-05-11 06:23:40|160828.2|160698.2|160824.4|160694.4|160828.2|160698.2|160819|160689|33
1652250230000|2022-05-11 06:23:50|160825.4|160695.4|160830.7|160740.7|160849.9|160744.1|160817.5|160687.5|25
1652250240000|2022-05-11 06:24:00|160830.6|160740.6|160845.4|160715.4|160938|160808|160827.3|160715.4|37
1652250250000|2022-05-11 06:24:10|160846|160716|160923|160793|160923|160793|160845.9|160715.9|28
1652250260000|2022-05-11 06:24:20|160925.5|160795.5|160926.2|160796.2|160933.2|160803.2|160907.4|160777.4|30
1652250270000|2022-05-11 06:24:30|160927|160797|160925.9|160795.9|160935.3|160805.3|160914.7|160784.7|24
1652250280000|2022-05-11 06:24:40|160919.6|160789.6|160929.4|160799.4|160933.7|160803.7|160912.1|160782.1|27
1652250290000|2022-05-11 06:24:50|160931.5|160801.5|160916.7|160786.7|160936|160806|160913.7|160783.7|34
1652250300000|2022-05-11 06:25:00|160912.6|160782.6|160917.8|160787.8|160923.2|160793.2|160910.7|160780.7|26
1652250310000|2022-05-11 06:25:10|160917|160787|160937.8|160807.8|160942.4|160812.4|160917|160787|26
1652250320000|2022-05-11 06:25:20|160937.9|160807.9|160940.3|160810.3|160948.1|160818.1|160927.6|160797.6|31
1652250330000|2022-05-11 06:25:30|160939.8|160809.8|160940.1|160810.1|160945.5|160815.5|160923|160793|26
1652250340000|2022-05-11 06:25:40|160940|160810|160974.4|160844.4|160974.4|160844.4|160934.7|160804.7|33
1652250350000|2022-05-11 06:25:50|160974.1|160844.1|160975.5|160845.5|160976.8|160846.8|160971.1|160841.1|32
1652250360000|2022-05-11 06:26:00|160975.3|160845.3|161027.1|160897.1|161032.6|160902.6|160975.3|160845.3|25
1652250370000|2022-05-11 06:26:10|161029|160899|161029.5|160899.5|161029.5|160899.5|161018.9|160888.9|16
1652250380000|2022-05-11 06:26:20|161026.9|160896.9|161014.4|160884.4|161030.3|160900.3|161014.4|160884.4|16
1652250390000|2022-05-11 06:26:30|161012.6|160882.6|161021.4|160891.4|161021.4|160891.4|161012.4|160882.4|21
1652250400000|2022-05-11 06:26:40|161021.7|160891.7|161036.8|160946.8|161036.8|160946.8|161011.2|160881.2|28
1652250410000|2022-05-11 06:26:50|161067.4|160977.4|161098.6|160968.6|161122.6|160992.6|161067.4|160944.5|38
1652250420000|2022-05-11 06:27:00|161093.9|160963.9|161029.9|160899.9|161093.9|160963.9|161027.7|160897.7|36
1652250430000|2022-05-11 06:27:10|161032.8|160902.8|161029.9|160899.9|161036.2|160906.2|161029.9|160899.9|30
1652250440000|2022-05-11 06:27:20|161029.7|160899.7|161036.8|160906.8|161038.1|160908.1|161028.5|160898.5|35
1652250450000|2022-05-11 06:27:30|161036.5|160906.5|161033.2|160903.2|161037.1|160907.1|161030.6|160900.6|30
1652250460000|2022-05-11 06:27:40|161034.3|160904.3|161036.5|160906.5|161036.5|160906.5|161032.9|160902.9|24
1652250470000|2022-05-11 06:27:50|161037.2|160907.2|161032.6|160902.6|161037.2|160907.2|161032.3|160902.3|18
1652250480000|2022-05-11 06:28:00|161033|160903|161035.2|160905.2|161042|160912|161033|160903|24
1652250490000|2022-05-11 06:28:10|161034.2|160904.2|161041.2|160911.2|161042.1|160912.1|161033.8|160903.8|18
1652250500000|2022-05-11 06:28:20|161041.1|160911.1|161038.8|160908.8|161041.1|160911.1|161035.4|160905.4|15
1652250510000|2022-05-11 06:28:30|161039.1|160909.1|161035.1|160905.1|161039.1|160909.1|161031.3|160901.3|10
1652250520000|2022-05-11 06:28:40|161035.6|160905.6|161033.7|160943.7|161042.8|160943.7|161028|160905.6|12
1652250530000|2022-05-11 06:28:50|161038.9|160948.9|161110.3|160980.3|161111.2|160981.2|161028.3|160919.5|34
1652250540000|2022-05-11 06:29:00|161109.8|160979.8|161034.1|160904.1|161112.6|160982.6|161034.1|160904.1|24
1652250550000|2022-05-11 06:29:10|161037.6|160907.6|161021.1|160891.1|161044|160914|161017.6|160887.6|37
1652250560000|2022-05-11 06:29:20|161022|160892|161013.4|160883.4|161022.1|160892.1|161013.4|160883.4|26
1652250570000|2022-05-11 06:29:30|161012.3|160882.3|160998.5|160868.5|161012.3|160882.3|160950.4|160820.4|39
1652250580000|2022-05-11 06:29:40|160995.7|160865.7|160995.9|160865.9|161004.5|160874.5|160995.7|160865.7|34
1652250590000|2022-05-11 06:29:50|160994.9|160864.9|161001.5|160871.5|161012|160882|160994.9|160864.9|38
1652250600000|2022-05-11 06:30:00|161000.8|160870.8|161027.3|160897.3|161027.4|160897.4|160997.5|160867.5|33
1652250610000|2022-05-11 06:30:10|161027|160897|161011|160881|161027.8|160897.8|161011|160881|26
1652250620000|2022-05-11 06:30:20|161014.5|160884.5|160991.3|160901.3|161019.1|160914.9|160991.3|160882.4|38
1652250630000|2022-05-11 06:30:30|160990.1|160900.1|161008.6|160878.6|161011|160905.7|160986.8|160864.5|28
1652250640000|2022-05-11 06:30:40|161007.3|160877.3|161005.4|160875.4|161009.6|160879.6|161004.3|160874.3|30
1652250650000|2022-05-11 06:30:50|161006|160876|161020.7|160890.7|161021.4|160891.4|161004|160874|33
1652250660000|2022-05-11 06:31:00|161022.6|160892.6|161002.1|160872.1|161023.7|160893.7|161002.1|160872.1|34
1652250670000|2022-05-11 06:31:10|161002.2|160872.2|161034.1|160904.1|161036|160924|161002.2|160872.2|33
1652250680000|2022-05-11 06:31:20|161033|160903|161026.7|160896.7|161039.9|160929.6|161012.2|160889|26
1652250690000|2022-05-11 06:31:30|161025.9|160895.9|161027.5|160897.5|161033.1|160903.1|161024.2|160894.2|28
1652250700000|2022-05-11 06:31:40|161026.6|160896.6|161030.3|160900.3|161030.3|160900.3|161024.9|160894.9|15
1652250710000|2022-05-11 06:31:50|161031.2|160901.2|160984.8|160894.8|161031.2|160901.2|160947.7|160831.3|38
1652250720000|2022-05-11 06:32:00|160986|160896|161011.1|160881.1|161018.3|160897.9|160980.1|160881.1|30
1652250730000|2022-05-11 06:32:10|161016.6|160886.6|161002.6|160872.6|161016.6|160905.7|160990.8|160870.8|32
1652250740000|2022-05-11 06:32:20|161003.7|160873.7|161007.3|160877.3|161019.2|160889.2|161000.7|160870.7|28
1652250750000|2022-05-11 06:32:30|161007.8|160877.8|161015.6|160885.6|161018.3|160888.3|161007.6|160877.6|28
1652250760000|2022-05-11 06:32:40|161014.4|160884.4|161009.5|160919.5|161024.8|160919.5|161003.5|160884.4|20
1652250770000|2022-05-11 06:32:50|161010.2|160920.2|161000.9|160910.9|161012|160922|160998.8|160908.8|26
1652250780000|2022-05-11 06:33:00|161001.1|160911.1|160993.3|160903.3|161002.4|160912.4|160993|160903|26
1652250790000|2022-05-11 06:33:10|160993.8|160903.8|161001.8|160911.8|161002.2|160912.2|160993.7|160903.7|21
1652250800000|2022-05-11 06:33:20|161003.1|160913.1|161006|160916|161006|160916|161003.1|160913.1|19
1652250810000|2022-05-11 06:33:30|161005.2|160915.2|161003|160913|161010.1|160920.1|161003|160913|17
1652250820000|2022-05-11 06:33:40|161004.1|160914.1|161020.3|160890.3|161026.2|160917.5|161001.1|160888.3|20
1652250830000|2022-05-11 06:33:50|161020.4|160890.4|161003.1|160913.1|161020.4|160913.3|160998.3|160888.4|17
1652250840000|2022-05-11 06:34:00|161002.6|160912.6|161018.5|160888.5|161019.4|160913.2|160995.9|160886.9|20
1652250850000|2022-05-11 06:34:10|161018.7|160888.7|160991.3|160861.3|161018.7|160888.7|160967.5|160855|32
1652250860000|2022-05-11 06:34:20|160991.9|160861.9|161003.8|160873.8|161005.5|160875.5|160991.9|160861.9|21
1652250870000|2022-05-11 06:34:30|161002.1|160872.1|161004.4|160874.4|161005.6|160875.6|161002.1|160872.1|19
1652250880000|2022-05-11 06:34:40|161006|160876|161012.2|160882.2|161014.4|160884.4|161005.7|160875.7|22
1652250890000|2022-05-11 06:34:50|160987.1|160897.1|161032.3|160902.3|161038.7|160923.1|160986.3|160896.3|27
1652250900000|2022-05-11 06:35:00|161032.2|160902.2|161025.1|160895.1|161037.3|160907.3|161025.1|160895.1|27
1652250910000|2022-05-11 06:35:10|161025.3|160895.3|161021.3|160891.3|161025.3|160895.3|161021.3|160891.3|18
1652250920000|2022-05-11 06:35:20|161021.9|160891.9|161003.2|160913.2|161022.4|160913.2|161003|160888.6|17
1652250930000|2022-05-11 06:35:30|161003.4|160913.4|160998.9|160908.9|161022.2|160914|160995|160892.2|22
1652250940000|2022-05-11 06:35:40|160999.2|160909.2|161001.5|160911.5|161002.7|160912.7|160996.4|160906.4|22
1652250950000|2022-05-11 06:35:50|161001.8|160911.8|161010.2|160920.2|161012.3|160922.3|161000.3|160910.3|22
1652250960000|2022-05-11 06:36:00|161012.3|160922.3|161030.4|160900.4|161037.8|160922.3|161012.3|160898.9|29
1652250970000|2022-05-11 06:36:10|161030.7|160900.7|161032.6|160902.6|161032.6|160902.6|161030|160900|15
1652250980000|2022-05-11 06:36:20|161032.5|160902.5|161012.1|160922.1|161032.5|160925.7|161011.7|160902.5|16
1652250990000|2022-05-11 06:36:30|161012.4|160922.4|161006.1|160916.1|161013.8|160923.8|160996.5|160906.5|26
1652251000000|2022-05-11 06:36:40|161005.9|160915.9|161029.2|160899.2|161030.2|160921.7|161002.7|160898.9|21
1652251010000|2022-05-11 06:36:50|161025.4|160895.4|161009.2|160919.2|161025.4|160921.3|161008.3|160895.4|14
1652251020000|2022-05-11 06:37:00|161010|160920|161016.3|160926.3|161019.3|160929.3|161008.9|160918.9|22
1652251030000|2022-05-11 06:37:10|161016.8|160926.8|161005.5|160915.5|161018.6|160928.6|161005.5|160915.5|26
1652251040000|2022-05-11 06:37:20|161006.8|160916.8|161005.4|160915.4|161009.1|160919.1|161002.9|160912.9|14
1652251050000|2022-05-11 06:37:30|161006.7|160916.7|161021.4|160931.4|161022.9|160932.9|161006.7|160916.7|19
1652251060000|2022-05-11 06:37:40|161022.4|160932.4|161011.3|160881.3|161023.7|160933.7|160989.8|160872.9|29
1652251070000|2022-05-11 06:37:50|161010.7|160880.7|160997.3|160907.3|161015.6|160925.6|160986.3|160880.7|29
1652251080000|2022-05-11 06:38:00|160997.9|160907.9|161004.5|160914.5|161007.9|160917.9|160997|160907|34
1652251090000|2022-05-11 06:38:10|161004.9|160914.9|161002.1|160912.1|161005.2|160915.2|161001.2|160911.2|21
1652251100000|2022-05-11 06:38:20|161000.3|160910.3|160998.7|160908.7|161004|160914|160997.6|160907.6|18
1652251110000|2022-05-11 06:38:30|161001.8|160911.8|161003.7|160913.7|161003.9|160913.9|160998.9|160908.9|16
1652251120000|2022-05-11 06:38:40|161003.6|160913.6|161003.7|160913.7|161003.9|160913.9|161002.1|160912.1|17
1652251130000|2022-05-11 06:38:50|161001.9|160911.9|161006.5|160916.5|161006.5|160916.5|160993.1|160903.1|17
1652251140000|2022-05-11 06:39:00|161002.8|160912.8|161008.9|160918.9|161014|160924|160997.5|160907.5|22
1652251150000|2022-05-11 06:39:10|161006.7|160916.7|161003|160913|161008.7|160918.7|161003|160913|9
1652251160000|2022-05-11 06:39:20|161003.3|160913.3|161004.8|160914.8|161011.7|160921.7|161003.3|160913.3|18
1652251170000|2022-05-11 06:39:30|161006.4|160916.4|160990.8|160900.8|161007.5|160917.5|160986.6|160896.6|26
1652251180000|2022-05-11 06:39:40|160991.6|160901.6|161002.9|160912.9|161003.1|160913.1|160991.6|160901.6|33
1652251190000|2022-05-11 06:39:50|161003.6|160913.6|161004.2|160914.2|161004.8|160914.8|161002.1|160912.1|24
1652251200000|2022-05-11 06:40:00|161003.3|160913.3|160977.5|160887.5|161003.3|160913.3|160965.2|160875.2|30
1652251210000|2022-05-11 06:40:10|160968.2|160878.2|160950.2|160860.2|160968.2|160878.2|160947.7|160857.7|23
1652251220000|2022-05-11 06:40:20|160947.9|160857.9|160943.5|160853.5|160951.5|160861.5|160943.4|160853.4|10
1652251230000|2022-05-11 06:40:30|160941|160851|160949.1|160859.1|160949.3|160859.3|160940.5|160850.5|12
1652251240000|2022-05-11 06:40:40|160949|160859|160927.1|160837.1|160950.6|160860.6|160919.4|160829.4|24
1652251250000|2022-05-11 06:40:50|160904.6|160814.6|160901.7|160811.7|160906|160816|160898.6|160808.6|27
1652251260000|2022-05-11 06:41:00|160901.9|160811.9|160923.3|160833.3|160929.5|160839.5|160885.7|160795.7|27
1652251270000|2022-05-11 06:41:10|160922.5|160832.5|160936.9|160846.9|160936.9|160846.9|160922.2|160832.2|27
1652251280000|2022-05-11 06:41:20|160936.4|160846.4|160952.9|160862.9|160966.4|160876.4|160934.5|160844.5|34
1652251290000|2022-05-11 06:41:30|160952.4|160862.4|160962.3|160872.3|160964|160874|160945.4|160855.4|30
1652251300000|2022-05-11 06:41:40|160963|160873|161028.6|160938.6|161040.1|160950.1|160958.7|160868.7|23
1652251310000|2022-05-11 06:41:50|161031.8|160941.8|161022.8|160932.8|161031.8|160941.8|161003|160913|28
1652251320000|2022-05-11 06:42:00|161018.9|160928.9|161029.8|160939.8|161029.8|160939.8|161017.7|160927.7|26
1652251330000|2022-05-11 06:42:10|161027.1|160937.1|160979.9|160889.9|161037.4|160947.4|160956.9|160865.2|35
1652251340000|2022-05-11 06:42:20|160977.5|160887.5|160980.8|160890.8|161008.7|160900|160977.5|160874.2|33
1652251350000|2022-05-11 06:42:30|160981.9|160891.9|160925.9|160835.9|160981.9|160891.9|160922.3|160832.3|27
1652251360000|2022-05-11 06:42:40|160920.6|160830.6|160917.5|160827.5|160923.9|160833.9|160916.6|160826.6|15
1652251370000|2022-05-11 06:42:50|160916.7|160826.7|160915.4|160825.4|160919|160829|160915.4|160825.4|14
1652251380000|2022-05-11 06:43:00|160915.2|160825.2|160923.6|160833.6|160925.2|160835.2|160914.1|160824.1|21
1652251390000|2022-05-11 06:43:10|160922|160832|160914.5|160824.5|160922|160832|160911.9|160821.9|21
1652251400000|2022-05-11 06:43:20|160913.8|160823.8|160914.6|160824.6|160927|160837|160906.4|160816.4|22
1652251410000|2022-05-11 06:43:30|160923.1|160833.1|160924.4|160834.4|160924.4|160834.4|160918.4|160828.4|20
1652251420000|2022-05-11 06:43:40|160924.6|160834.6|160900.8|160810.8|160926.4|160836.4|160896.3|160806.3|26
1652251430000|2022-05-11 06:43:50|160900.1|160810.1|160904.6|160814.6|160909.9|160819.9|160896.4|160806.4|18
1652251440000|2022-05-11 06:44:00|160895|160805|160817|160727|160895|160805|160814.5|160724.5|35
1652251450000|2022-05-11 06:44:10|160818.8|160728.8|160800|160710|160837|160747|160798.1|160708.1|30
1652251460000|2022-05-11 06:44:20|160799.7|160709.7|160816.7|160686.7|160822.6|160711.3|160799.7|160686.7|19
1652251470000|2022-05-11 06:44:30|160816.4|160686.4|160793.5|160703.5|160818.6|160709|160792.7|160686.4|22
1652251480000|2022-05-11 06:44:40|160794.1|160704.1|160790.8|160700.8|160796.6|160706.6|160789.3|160699.3|28
1652251490000|2022-05-11 06:44:50|160792.4|160702.4|160792.4|160702.4|160793.3|160703.3|160790.2|160700.2|20
1652251500000|2022-05-11 06:45:00|160792.7|160702.7|160794.5|160704.5|160797|160707|160791|160701|27
1652251510000|2022-05-11 06:45:10|160794.1|160704.1|160760.9|160670.9|160794.9|160704.9|160755|160665|18
1652251520000|2022-05-11 06:45:20|160756.3|160666.3|160791|160701|160793.7|160703.7|160754.2|160664.2|25
1652251530000|2022-05-11 06:45:30|160791.7|160701.7|160789.9|160699.9|160791.8|160701.8|160785.8|160695.8|26
1652251540000|2022-05-11 06:45:40|160790.1|160700.1|160803.9|160713.9|160803.9|160713.9|160790.1|160700.1|22
1652251550000|2022-05-11 06:45:50|160801.1|160711.1|160801.1|160711.1|160804.9|160714.9|160796.2|160706.2|21
1652251560000|2022-05-11 06:46:00|160791.8|160701.8|160785.6|160695.6|160796.2|160706.2|160779.5|160689.5|29
1652251570000|2022-05-11 06:46:10|160786.1|160696.1|160711.3|160621.3|160786.7|160696.7|160704.7|160614.7|32
1652251580000|2022-05-11 06:46:20|160710.3|160620.3|160759.6|160669.6|160765.2|160675.2|160707.9|160617.9|27
1652251590000|2022-05-11 06:46:30|160755.2|160665.2|160749.1|160659.1|160758.8|160668.8|160738.9|160648.9|28
1652251600000|2022-05-11 06:46:40|160752.1|160662.1|160718.2|160628.2|160755.1|160665.1|160717|160627|34
1652251610000|2022-05-11 06:46:50|160719.5|160629.5|160710.8|160620.8|160719.9|160629.9|160710.2|160620.2|32
1652251620000|2022-05-11 06:47:00|160710.7|160620.7|160697.7|160607.7|160725|160621.7|160683.6|160593.6|26
1652251630000|2022-05-11 06:47:10|160698.5|160608.5|160699|160609|160703.4|160613.4|160696.6|160606.6|19
1652251640000|2022-05-11 06:47:20|160700.3|160610.3|160697.7|160607.7|160700.3|160610.3|160695.3|160605.3|11
1652251650000|2022-05-11 06:47:30|160697.9|160607.9|160697.6|160607.6|160706.2|160616.2|160697|160607|12
1652251660000|2022-05-11 06:47:40|160697.4|160607.4|160699|160609|160701.7|160611.7|160697.4|160607.4|16
1652251670000|2022-05-11 06:47:50|160701.2|160611.2|160700.3|160610.3|160703.2|160613.2|160698.9|160608.9|14
1652251680000|2022-05-11 06:48:00|160701.4|160611.4|160708.8|160618.8|160709.6|160619.6|160701.4|160611.4|13
1652251690000|2022-05-11 06:48:10|160712.3|160622.3|160708.4|160618.4|160715|160625|160708.4|160618.4|26
1652251700000|2022-05-11 06:48:20|160708.7|160618.7|160709.9|160619.9|160711.5|160621.5|160707.9|160617.9|14
1652251710000|2022-05-11 06:48:30|160711.2|160621.2|160705.2|160615.2|160711.2|160621.2|160702.3|160612.3|16
1652251720000|2022-05-11 06:48:40|160704.8|160614.8|160708|160618|160708|160618|160703.9|160613.9|17
1652251730000|2022-05-11 06:48:50|160707.4|160617.4|160705.6|160615.6|160708.5|160618.5|160701.8|160611.8|11
1652251740000|2022-05-11 06:49:00|160705.5|160615.5|160699.5|160609.5|160705.5|160615.5|160699|160609|7
1652251750000|2022-05-11 06:49:10|160704.1|160614.1|160700|160610|160707.5|160617.5|160700|160610|12
1652251760000|2022-05-11 06:49:20|160702.3|160612.3|160701.3|160611.3|160710|160620|160701.2|160611.2|8
1652251770000|2022-05-11 06:49:30|160701.1|160611.1|160704.5|160614.5|160705.1|160615.1|160699.7|160609.7|9
1652251780000|2022-05-11 06:49:40|160703.4|160613.4|160699.5|160609.5|160703.4|160613.4|160696.7|160606.7|9
1652251790000|2022-05-11 06:49:50|160700.6|160610.6|160706.2|160616.2|160707|160617|160699.2|160609.2|17
1652251800000|2022-05-11 06:50:00|160706.4|160616.4|160714.3|160624.3|160717.5|160627.5|160670.6|160580.6|15
1652251810000|2022-05-11 06:50:10|160714.7|160624.7|160710.9|160620.9|160716.2|160626.2|160709.9|160619.9|20
1652251820000|2022-05-11 06:50:20|160710.4|160620.4|160713.5|160623.5|160714.4|160624.4|160710.4|160620.4|17
1652251830000|2022-05-11 06:50:30|160713.3|160623.3|160715.1|160625.1|160715.8|160625.8|160713.3|160623.3|13
1652251840000|2022-05-11 06:50:40|160715.2|160625.2|160720.8|160630.8|160722.2|160632.2|160715|160625|21
1652251850000|2022-05-11 06:50:50|160720.7|160630.7|160721.1|160631.1|160721.5|160631.5|160720|160630|19
1652251860000|2022-05-11 06:51:00|160720.7|160630.7|160719.6|160629.6|160729.3|160639.3|160718.1|160628.1|27
1652251870000|2022-05-11 06:51:10|160720.3|160630.3|160718.2|160628.2|160721.7|160631.7|160708|160618|36
1652251880000|2022-05-11 06:51:20|160718.1|160628.1|160718|160628|160720.5|160630.5|160717.7|160627.7|22
1652251890000|2022-05-11 06:51:30|160719|160629|160723|160633|160732|160642|160715.5|160625.5|27
1652251900000|2022-05-11 06:51:40|160729.5|160639.5|160727.2|160637.2|160729.8|160639.8|160725.6|160635.6|32
1652251910000|2022-05-11 06:51:50|160726.5|160636.5|160729.2|160639.2|160732.5|160642.5|160726.2|160636.2|26
1652251920000|2022-05-11 06:52:00|160728.9|160638.9|160753.2|160663.2|160753.2|160663.2|160728.9|160638.9|27
1652251930000|2022-05-11 06:52:10|160753.6|160663.6|160758.4|160668.4|160759.2|160669.2|160753.6|160663.6|31
1652251940000|2022-05-11 06:52:20|160755.2|160665.2|160756.1|160666.1|160760.5|160670.5|160753.2|160663.2|13
1652251950000|2022-05-11 06:52:30|160756.7|160666.7|160759.6|160669.6|160761.1|160671.1|160756.7|160666.7|26
1652251960000|2022-05-11 06:52:40|160758.9|160668.9|160764.1|160674.1|160764.1|160674.1|160757.9|160667.9|19
1652251970000|2022-05-11 06:52:50|160763.4|160673.4|160859.9|160769.9|160860.8|160770.8|160762.4|160672.4|30
1652251980000|2022-05-11 06:53:00|160860.5|160770.5|160836.8|160706.8|160861.2|160771.2|160822.8|160705.6|34
1652251990000|2022-05-11 06:53:10|160850.2|160720.2|160809.6|160719.6|160850.2|160745.5|160798.3|160708.3|38
1652252000000|2022-05-11 06:53:20|160808.3|160718.3|160790.7|160700.7|160810.5|160720.5|160739.6|160631.1|36
1652252010000|2022-05-11 06:53:30|160791.1|160701.1|160786.4|160696.4|160802.2|160712.2|160780.9|160690.9|25
1652252020000|2022-05-11 06:53:40|160784|160694|160792.6|160662.6|160792.7|160694|160739.7|160635.9|29
1652252030000|2022-05-11 06:53:50|160795.1|160665.1|160788.7|160658.7|160795.1|160665.1|160786.1|160656.1|18
1652252040000|2022-05-11 06:54:00|160790.9|160660.9|160767.3|160677.3|160790.9|160677.3|160767.3|160655.6|18
1652252050000|2022-05-11 06:54:10|160766.5|160676.5|160758.1|160668.1|160768.2|160678.2|160740.9|160650.9|33
1652252060000|2022-05-11 06:54:20|160756.9|160666.9|160758|160668|160760.3|160670.3|160755.7|160665.7|26
1652252070000|2022-05-11 06:54:30|160758.2|160668.2|160754.5|160664.5|160759.4|160669.4|160753.2|160663.2|23
1652252080000|2022-05-11 06:54:40|160754.6|160664.6|160750.4|160660.4|160759.4|160669.4|160742.5|160652.5|33
1652252090000|2022-05-11 06:54:50|160750.9|160660.9|160757|160667|160760.4|160670.4|160744.6|160654.6|29
1652252100000|2022-05-11 06:55:00|160755.9|160665.9|160769.8|160679.8|160769.8|160679.8|160750.8|160660.8|25
1652252110000|2022-05-11 06:55:10|160769.2|160679.2|160755.7|160665.7|160772.5|160682.5|160753.8|160663.8|24
1652252120000|2022-05-11 06:55:20|160755.3|160665.3|160757.1|160667.1|160759.6|160669.6|160755.3|160665.3|17
1652252130000|2022-05-11 06:55:30|160755.7|160665.7|160772.8|160682.8|160795.9|160705.9|160753.5|160663.5|24
1652252140000|2022-05-11 06:55:40|160771.6|160681.6|160780.1|160690.1|160780.1|160690.1|160771.6|160681.6|18
1652252150000|2022-05-11 06:55:50|160780.7|160690.7|160790.8|160700.8|160792.1|160702.1|160778.6|160688.6|25
1652252160000|2022-05-11 06:56:00|160790.5|160700.5|160792.4|160702.4|160794.4|160704.4|160787.8|160697.8|23
1652252170000|2022-05-11 06:56:10|160791.7|160701.7|160799.5|160709.5|160810.8|160720.8|160789.5|160699.5|30
1652252180000|2022-05-11 06:56:20|160798.9|160708.9|160828.5|160738.5|160828.5|160738.5|160796.7|160706.7|26
1652252190000|2022-05-11 06:56:30|160829.8|160739.8|160836.5|160746.5|160840.9|160750.9|160828.7|160738.7|31
1652252200000|2022-05-11 06:56:40|160834|160744|160830.3|160740.3|160836.5|160746.5|160829.3|160739.3|21
1652252210000|2022-05-11 06:56:50|160832|160742|160811.2|160721.2|160837.5|160747.5|160808.2|160718.2|21
1652252220000|2022-05-11 06:57:00|160807.9|160717.9|160797.9|160707.9|160809|160719|160788.7|160698.7|37
1652252230000|2022-05-11 06:57:10|160797.8|160707.8|160796|160706|160800.5|160710.5|160792.9|160702.9|21
1652252240000|2022-05-11 06:57:20|160795.8|160705.8|160774.7|160684.7|160797.6|160707.6|160774.7|160684.7|27
1652252250000|2022-05-11 06:57:30|160775.1|160685.1|160799.6|160709.6|160800.8|160710.8|160775.1|160685.1|30
1652252260000|2022-05-11 06:57:40|160802.6|160712.6|160810.9|160720.9|160819.8|160729.8|160802.2|160712.2|28
1652252270000|2022-05-11 06:57:50|160810.2|160720.2|160810.7|160720.7|160812|160722|160803.4|160713.4|19
1652252280000|2022-05-11 06:58:00|160810.1|160720.1|160804.6|160714.6|160811|160721|160803.3|160713.3|19
1652252290000|2022-05-11 06:58:10|160803|160713|160811|160721|160812.5|160722.5|160803|160713|28
1652252300000|2022-05-11 06:58:20|160811.8|160721.8|160763.8|160673.8|160812.3|160722.3|160757.7|160667.7|33
1652252310000|2022-05-11 06:58:30|160764|160674|160754|160664|160764|160674|160754|160664|29
1652252320000|2022-05-11 06:58:40|160753.3|160663.3|160885.6|160795.6|160908.6|160800.2|160752.2|160662.2|37
1652252330000|2022-05-11 06:58:50|160886.2|160796.2|160874|160784|160887.4|160797.4|160872.5|160782.5|27
1652252340000|2022-05-11 06:59:00|160873.8|160783.8|160844.1|160754.1|160875.2|160785.2|160837.5|160747.5|27
1652252350000|2022-05-11 06:59:10|160841|160751|160851.1|160761.1|160854.1|160764.1|160841|160751|26
1652252360000|2022-05-11 06:59:20|160851.4|160761.4|160848.6|160758.6|160853|160763|160848.3|160758.3|26
1652252370000|2022-05-11 06:59:30|160848.2|160758.2|160850.2|160760.2|160862.8|160772.8|160846.9|160756.9|29
1652252380000|2022-05-11 06:59:40|160849.3|160759.3|160852|160762|160853.4|160763.4|160843.2|160753.2|28
1652252390000|2022-05-11 06:59:50|160850.6|160760.6|160843.4|160753.4|160853.9|160763.9|160839.4|160749.4|27
1652252400000|2022-05-11 07:00:00|160847.5|160757.5|160844.4|160754.4|160848.9|160758.9|160825.7|160735.7|37
1652252410000|2022-05-11 07:00:10|160843.1|160753.1|160824|160734|160845.4|160755.4|160824|160734|33
1652252420000|2022-05-11 07:00:20|160827.7|160737.7|160740.1|160650.1|160837.9|160747.9|160727.2|160637.2|39
1652252430000|2022-05-11 07:00:30|160734.3|160644.3|160730.2|160640.2|160743.8|160653.8|160730.2|160640.2|36
1652252440000|2022-05-11 07:00:40|160729.1|160639.1|160734.1|160644.1|160739.6|160649.6|160729.1|160639.1|31
1652252450000|2022-05-11 07:00:50|160735.2|160645.2|160747.8|160657.8|160753.2|160663.2|160734.8|160644.8|36
1652252460000|2022-05-11 07:01:00|160748.4|160658.4|160743.8|160653.8|160749.2|160659.2|160741|160651|24
1652252470000|2022-05-11 07:01:10|160742.6|160652.6|160727.8|160637.8|160743.9|160653.9|160713.9|160623.9|37
1652252480000|2022-05-11 07:01:20|160727.7|160637.7|160727.6|160637.6|160731.9|160641.9|160722.9|160632.9|38
1652252490000|2022-05-11 07:01:30|160728.8|160638.8|160724.7|160634.7|160733.8|160643.8|160723|160633|38
1652252500000|2022-05-11 07:01:40|160726|160636|160727|160637|160730.7|160640.7|160725|160635|31
1652252510000|2022-05-11 07:01:50|160728|160638|160729.9|160639.9|160731.9|160641.9|160722.9|160632.9|32
1652252520000|2022-05-11 07:02:00|160730.6|160640.6|160714.8|160624.8|160730.6|160640.6|160714.7|160624.7|36
1652252530000|2022-05-11 07:02:10|160715.3|160625.3|160717.6|160627.6|160720.6|160630.6|160714.7|160624.7|33
1652252540000|2022-05-11 07:02:20|160718.7|160628.7|160719.1|160629.1|160721.4|160631.4|160716.4|160626.4|35
1652252550000|2022-05-11 07:02:30|160718.1|160628.1|160714.9|160624.9|160720.3|160630.3|160713.9|160623.9|32
1652252560000|2022-05-11 07:02:40|160714.5|160624.5|160715.4|160625.4|160720.4|160630.4|160714.5|160624.5|31
1652252570000|2022-05-11 07:02:50|160718.6|160628.6|160715.9|160625.9|160720.8|160630.8|160707.6|160617.6|35
1652252580000|2022-05-11 07:03:00|160716.4|160626.4|160708.7|160618.7|160716.4|160626.4|160690.7|160600.7|37
1652252590000|2022-05-11 07:03:10|160708.3|160618.3|160710.4|160620.4|160713.8|160623.8|160702|160612|29
1652252600000|2022-05-11 07:03:20|160710.7|160620.7|160705.9|160615.9|160710.7|160620.7|160705.2|160615.2|17
1652252610000|2022-05-11 07:03:30|160706.6|160616.6|160695.2|160605.2|160706.6|160616.6|160694.3|160604.3|29
1652252620000|2022-05-11 07:03:40|160700.5|160610.5|160664.1|160574.1|160700.5|160610.5|160662.9|160572.9|36
1652252630000|2022-05-11 07:03:50|160664.2|160574.2|160657.5|160567.5|160664.2|160574.2|160656.7|160566.7|28
1652252640000|2022-05-11 07:04:00|160656.1|160566.1|160661.2|160571.2|160663.7|160573.7|160656.1|160566.1|21
1652252650000|2022-05-11 07:04:10|160661.3|160571.3|160661.9|160571.9|160663.8|160573.8|160659.2|160569.2|20
1652252660000|2022-05-11 07:04:20|160662.1|160572.1|160661.9|160571.9|160664.3|160574.3|160659.8|160569.8|20
1652252670000|2022-05-11 07:04:30|160661.2|160571.2|160664|160574|160670.5|160580.5|160659.2|160569.2|23
1652252680000|2022-05-11 07:04:40|160663.9|160573.9|160667.6|160577.6|160669.3|160579.3|160657.3|160567.3|25
1652252690000|2022-05-11 07:04:50|160667.1|160577.1|160670.7|160580.7|160674.8|160584.8|160666.6|160576.6|23
1652252700000|2022-05-11 07:05:00|160670.1|160580.1|160711|160621|160711|160621|160670.1|160580.1|29
1652252710000|2022-05-11 07:05:10|160711.5|160621.5|160693|160603|160712.3|160622.3|160686.9|160596.9|36
1652252720000|2022-05-11 07:05:20|160691.1|160601.1|160598.2|160508.2|160691.5|160601.5|160594.8|160504.8|33
1652252730000|2022-05-11 07:05:30|160597.5|160507.5|160588.4|160498.4|160597.5|160507.5|160585.5|160495.5|37
1652252740000|2022-05-11 07:05:40|160585.2|160495.2|160590.7|160500.7|160592.8|160502.8|160578.5|160488.5|36
1652252750000|2022-05-11 07:05:50|160589.7|160499.7|160595.5|160505.5|160632.4|160542.4|160589.1|160499.1|35
1652252760000|2022-05-11 07:06:00|160594.8|160504.8|160602.3|160512.3|160611.3|160521.3|160594.8|160504.8|33
1652252770000|2022-05-11 07:06:10|160602|160512|160605.4|160515.4|160615.2|160525.2|160592.9|160502.9|37
1652252780000|2022-05-11 07:06:20|160604.9|160514.9|160606.3|160516.3|160607.3|160517.3|160603.1|160513.1|31
1652252790000|2022-05-11 07:06:30|160603.7|160513.7|160623.3|160533.3|160623.3|160533.3|160602.9|160512.9|29
1652252800000|2022-05-11 07:06:40|160623.5|160533.5|160625.6|160535.6|160636.2|160546.2|160613.8|160523.8|31
1652252810000|2022-05-11 07:06:50|160640.6|160550.6|160686.1|160596.1|160688|160598|160640.6|160550.6|29
1652252820000|2022-05-11 07:07:00|160684.4|160594.4|160689.7|160599.7|160694.9|160604.9|160680.2|160590.2|30
1652252830000|2022-05-11 07:07:10|160686|160596|160678|160588|160686|160596|160673.2|160583.2|27
1652252840000|2022-05-11 07:07:20|160677.9|160587.9|160667.1|160577.1|160684.1|160594.1|160665.1|160575.1|26
1652252850000|2022-05-11 07:07:30|160667.2|160577.2|160664.7|160574.7|160680.6|160590.6|160657.3|160567.3|27
1652252860000|2022-05-11 07:07:40|160664.3|160574.3|160663.6|160573.6|160667.7|160577.7|160659.6|160569.6|28
1652252870000|2022-05-11 07:07:50|160675.9|160585.9|160681.2|160591.2|160682.6|160592.6|160675.9|160585.9|31
1652252880000|2022-05-11 07:08:00|160680.9|160590.9|160664.7|160574.7|160682.5|160592.5|160660.1|160570.1|29
1652252890000|2022-05-11 07:08:10|160665.9|160575.9|160667.3|160577.3|160671|160581|160662.7|160572.7|25
1652252900000|2022-05-11 07:08:20|160666.9|160576.9|160694.9|160604.9|160700|160610|160666.1|160576.1|24
1652252910000|2022-05-11 07:08:30|160694.4|160604.4|160707.6|160617.6|160722.7|160632.7|160694.4|160604.4|32
1652252920000|2022-05-11 07:08:40|160708.6|160618.6|160713.5|160623.5|160717.4|160627.4|160707.1|160617.1|32
1652252930000|2022-05-11 07:08:50|160713.4|160623.4|160721.9|160631.9|160722|160632|160706.4|160616.4|34
1652252940000|2022-05-11 07:09:00|160721.2|160631.2|160716.3|160626.3|160724.2|160634.2|160711.2|160621.2|33
1652252950000|2022-05-11 07:09:10|160716.4|160626.4|160703.3|160613.3|160717.4|160627.4|160702.5|160612.5|34
1652252960000|2022-05-11 07:09:20|160703.6|160613.6|160716|160626|160717.3|160627.3|160696.9|160606.9|31
1652252970000|2022-05-11 07:09:30|160717.3|160627.3|160716.4|160626.4|160727.2|160637.2|160695.2|160605.2|33
1652252980000|2022-05-11 07:09:40|160725.6|160635.6|160680.2|160590.2|160725.6|160635.6|160678.5|160588.5|38
1652252990000|2022-05-11 07:09:50|160680|160590|160682.7|160592.7|160684.1|160594.1|160676.9|160586.9|27
1652253000000|2022-05-11 07:10:00|160685.4|160595.4|160689.5|160599.5|160696.9|160606.9|160680.9|160590.9|32
1652253010000|2022-05-11 07:10:10|160690.3|160600.3|160692.9|160602.9|160692.9|160602.9|160673.5|160583.5|28
1652253020000|2022-05-11 07:10:20|160693.2|160603.2|160674.1|160584.1|160693.2|160603.2|160651.6|160561.6|27
1652253030000|2022-05-11 07:10:30|160674.3|160584.3|160672.6|160582.6|160675|160585|160671.7|160581.7|17
1652253040000|2022-05-11 07:10:40|160672.4|160582.4|160628.6|160538.6|160673.4|160583.4|160613.3|160523.3|34
1652253050000|2022-05-11 07:10:50|160627.7|160537.7|160566.5|160476.5|160628.1|160538.1|160566.5|160476.5|35
1652253060000|2022-05-11 07:11:00|160568.3|160478.3|160554.3|160464.3|160573.1|160483.1|160553.7|160463.7|36
1652253070000|2022-05-11 07:11:10|160544.5|160454.5|160483.2|160353.2|160551.4|160461.4|160459.2|160353.2|32
1652253080000|2022-05-11 07:11:20|160486.7|160356.7|160460.4|160370.4|160486.7|160383.7|160455.6|160356.7|28
1652253090000|2022-05-11 07:11:30|160462.4|160372.4|160448.5|160358.5|160465.1|160375.1|160446.9|160356.9|28
1652253100000|2022-05-11 07:11:40|160448.6|160358.6|160461.2|160371.2|160461.2|160371.2|160413.3|160323.3|30
1652253110000|2022-05-11 07:11:50|160460.2|160370.2|160458.3|160368.3|160462.6|160372.6|160456.3|160366.3|29
1652253120000|2022-05-11 07:12:00|160456.9|160366.9|160460.4|160370.4|160461.4|160371.4|160456.9|160366.9|22
1652253130000|2022-05-11 07:12:10|160460.2|160370.2|160468.7|160378.7|160471.9|160381.9|160457.7|160367.7|27
1652253140000|2022-05-11 07:12:20|160470.3|160380.3|160457.2|160367.2|160470.3|160380.3|160449.2|160359.2|35
1652253150000|2022-05-11 07:12:30|160458.4|160368.4|160458.5|160368.5|160459.7|160369.7|160454.2|160364.2|30
1652253160000|2022-05-11 07:12:40|160459.6|160369.6|160468.4|160378.4|160469.3|160379.3|160459.2|160369.2|33
1652253170000|2022-05-11 07:12:50|160469.2|160379.2|160463.7|160373.7|160469.2|160379.2|160461.2|160371.2|34
1652253180000|2022-05-11 07:13:00|160463.3|160373.3|160466.9|160376.9|160468.8|160378.8|160462.7|160372.7|35
1652253190000|2022-05-11 07:13:10|160466.4|160376.4|160484.7|160394.7|160495.3|160405.3|160466.4|160376.4|35
1652253200000|2022-05-11 07:13:20|160479.7|160389.7|160485.2|160395.2|160492.1|160402.1|160472.3|160382.3|35
1652253210000|2022-05-11 07:13:30|160485.5|160395.5|160493.9|160403.9|160495.3|160405.3|160484.9|160394.9|33
1652253220000|2022-05-11 07:13:40|160494.2|160404.2|160515.4|160425.4|160517.9|160427.9|160494.2|160404.2|30
1652253230000|2022-05-11 07:13:50|160515.3|160425.3|160502|160412|160517|160427|160502|160412|31
1652253240000|2022-05-11 07:14:00|160497.8|160407.8|160511.3|160421.3|160514.2|160424.2|160494|160404|29
1652253250000|2022-05-11 07:14:10|160510.8|160420.8|160527.2|160437.2|160529.1|160439.1|160510.8|160420.8|35
1652253260000|2022-05-11 07:14:20|160528.3|160438.3|160511.8|160421.8|160530.3|160440.3|160508.4|160418.4|32
1652253270000|2022-05-11 07:14:30|160512|160422|160507.5|160417.5|160513|160423|160506.5|160416.5|30
1652253280000|2022-05-11 07:14:40|160506.8|160416.8|160476.1|160386.1|160506.8|160416.8|160466.9|160376.9|30
1652253290000|2022-05-11 07:14:50|160479.1|160389.1|160494.6|160404.6|160494.8|160404.8|160479.1|160389.1|27
1652253300000|2022-05-11 07:15:00|160493.1|160403.1|160508.4|160418.4|160508.4|160418.4|160493.1|160403.1|32
1652253310000|2022-05-11 07:15:10|160508.3|160418.3|160600.7|160510.7|160606|160516|160508.3|160418.3|39
1652253320000|2022-05-11 07:15:20|160598.1|160508.1|160603.7|160513.7|160604|160514|160596.5|160506.5|35
1652253330000|2022-05-11 07:15:30|160603.8|160513.8|160639.8|160549.8|160649.6|160559.6|160603.8|160513.8|39
1652253340000|2022-05-11 07:15:40|160640.6|160550.6|160643|160553|160643.8|160553.8|160635.6|160545.6|33
1652253350000|2022-05-11 07:15:50|160642.8|160552.8|160645.3|160555.3|160649.5|160559.5|160641.6|160551.6|32
1652253360000|2022-05-11 07:16:00|160644.4|160554.4|160640.3|160550.3|160644.8|160554.8|160639.4|160549.4|35
1652253370000|2022-05-11 07:16:10|160638.5|160548.5|160634.3|160544.3|160638.5|160548.5|160630.6|160540.6|34
1652253380000|2022-05-11 07:16:20|160638.4|160548.4|160640.5|160550.5|160644.7|160554.7|160638.4|160548.4|34
1652253390000|2022-05-11 07:16:30|160639.7|160549.7|160633.8|160543.8|160642.3|160552.3|160633.8|160543.8|34
1652253400000|2022-05-11 07:16:40|160633.9|160543.9|160635.7|160545.7|160639.8|160549.8|160631.1|160541.1|38
1652253410000|2022-05-11 07:16:50|160636.4|160546.4|160626.7|160536.7|160636.5|160546.5|160608.7|160518.7|37
1652253420000|2022-05-11 07:17:00|160627|160537|160619.4|160529.4|160629.3|160539.3|160618.4|160528.4|34
1652253430000|2022-05-11 07:17:10|160620.2|160530.2|160627.6|160537.6|160629|160539|160611.3|160521.3|36
1652253440000|2022-05-11 07:17:20|160628.8|160538.8|160622.5|160532.5|160638.8|160548.8|160619.6|160529.6|35
1652253450000|2022-05-11 07:17:30|160623.1|160533.1|160630.2|160540.2|160630.2|160540.2|160623.1|160533.1|29
1652253460000|2022-05-11 07:17:40|160630.5|160540.5|160630.7|160540.7|160631.1|160541.1|160626.3|160536.3|27
1652253470000|2022-05-11 07:17:50|160630.8|160540.8|160663.5|160573.5|160671.6|160581.6|160630.1|160540.1|33
1652253480000|2022-05-11 07:18:00|160664|160574|160656|160566|160671.8|160581.8|160654.2|160564.2|36
1652253490000|2022-05-11 07:18:10|160654.3|160564.3|160645.2|160555.2|160655.5|160565.5|160637.1|160547.1|34
1652253500000|2022-05-11 07:18:20|160642.6|160552.6|160653.2|160563.2|160663.4|160573.4|160642.2|160552.2|35
1652253510000|2022-05-11 07:18:30|160657.6|160567.6|160659.4|160569.4|160664.3|160574.3|160656|160566|38
1652253520000|2022-05-11 07:18:40|160660.8|160570.8|160646.4|160556.4|160660.8|160570.8|160641.1|160551.1|36
1652253530000|2022-05-11 07:18:50|160648.1|160558.1|160661.6|160571.6|160662.9|160572.9|160648.1|160558.1|37
1652253540000|2022-05-11 07:19:00|160661.5|160571.5|160638.5|160548.5|160674.4|160584.4|160637.1|160547.1|40
1652253550000|2022-05-11 07:19:10|160636|160546|160666.9|160576.9|160666.9|160576.9|160636|160546|38
1652253560000|2022-05-11 07:19:20|160664.4|160574.4|160659|160569|160664.9|160574.9|160653.1|160563.1|36
1652253570000|2022-05-11 07:19:30|160659.2|160569.2|160660.2|160570.2|160660.7|160570.7|160658.5|160568.5|27
1652253580000|2022-05-11 07:19:40|160660.4|160570.4|160650.7|160560.7|160660.4|160570.4|160644.7|160554.7|35
1652253590000|2022-05-11 07:19:50|160654.7|160564.7|160728.6|160638.6|160731.8|160641.8|160653.3|160563.3|38
1652253600000|2022-05-11 07:20:00|160726.7|160636.7|160686.6|160596.6|160728.8|160638.8|160682.4|160592.4|28
1652253610000|2022-05-11 07:20:10|160687.4|160597.4|160612.3|160522.3|160687.4|160597.4|160612.3|160522.3|32
1652253620000|2022-05-11 07:20:20|160611.3|160521.3|160571.5|160481.5|160612|160522|160571.5|160481.5|31
1652253630000|2022-05-11 07:20:30|160570.4|160480.4|160539.4|160449.4|160571.5|160481.5|160537.2|160447.2|34
1652253640000|2022-05-11 07:20:40|160537.4|160447.4|160541.3|160451.3|160542.6|160452.6|160536.2|160446.2|18
1652253650000|2022-05-11 07:20:50|160540.9|160450.9|160486.5|160396.5|160541.4|160451.4|160477.7|160387.7|28
1652253660000|2022-05-11 07:21:00|160486.6|160396.6|160469.2|160379.2|160486.6|160396.6|160468.7|160378.7|31
1652253670000|2022-05-11 07:21:10|160468|160378|160470.3|160380.3|160471.6|160381.6|160468|160378|7
